精材 (3374)-元大-頭份券商分點個股進出

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
201.5
漲跌
▲7.5
漲幅
+3.87%
成交量
7,753張
產業
上櫃半導體類股
1138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－元大-頭份券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-頭份券商分點個股進出
元大-頭份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
2024/11/22	1	205.00	3	203.33	201.50	-2	8,285	-0.02%
2024/11/21	3	192.83	0	0.00	194.00	3	8,422	0.04%
2024/11/20	5	196.80	2	194.50	192.50	3	8,736	0.03%
2024/11/19	3.1	196.88	1	196.00	198.50	2.1	8,891	0.02%
2024/11/18	3.4	189.84	4	191.50	190.00	-0.6	9,218	-0.01%
2024/11/15	0.1	209.50	0.1	209.36	208.50	0	9,526	0.00%
2024/11/14	2	212.50	1.1	212.03	211.00	0.9	9,967	0.01%
2024/11/12	0	218.50	2.1	217.72	215.00	-2	10,567	-0.02%
2024/11/11	2	230.74	0	0.00	228.00	2	10,640	0.02%
2024/11/08	8.4	232.34	16.1	233.97	229.50	-7.8	10,742	-0.07%
2024/11/07	4	222.88	5.4	223.59	229.00	-1.4	10,646	-0.01%
2024/11/06	1	214.00	2	214.00	210.50	-1	10,706	-0.01%
2024/11/05	2	216.50	0.1	216.50	215.50	1.9	10,859	0.02%
2024/11/01	4.1	206.89	0	0.00	209.50	4.1	11,170	0.04%
2024/10/30	1.1	212.21	0	0.00	213.50	1.1	11,388	0.01%
2024/10/29	3	207.00	0	0.00	208.50	3	11,706	0.03%
2024/10/28	0	211.50	0.1	211.50	209.50	0	12,024	0.00%
2024/10/25	0	0.00	1	215.00	216.00	-1	12,269	-0.01%
2024/10/24	3	219.17	0.2	214.50	214.50	2.8	12,476	0.02%
2024/10/23	0	225.00	0.1	224.00	224.00	-0.1	12,503	0.00%
2024/10/21	3	230.83	0	0.00	230.50	3	12,656	0.02%
2024/10/18	10.1	234.40	6.2	230.32	226.50	3.9	12,772	0.03%
2024/10/17	2	233.24	4	234.50	234.50	-2	12,695	-0.02%
2024/10/16	0	0.00	0.1	223.50	223.50	-0.1	12,748	0.00%
2024/10/15	0	0.00	1	226.00	225.50	-1	12,944	-0.01%
2024/10/14	4	223.63	2	224.00	225.50	2	13,110	0.02%
2024/10/11	2	221.50	7	224.79	224.00	-5	13,326	-0.04%
2024/10/09	3.3	227.11	4	224.88	224.00	-0.7	13,677	-0.01%
2024/10/08	1.4	223.06	7.3	222.86	226.00	-5.9	13,727	-0.04%
2024/10/07	15.1	219.61	3	220.67	222.00	12.1	14,110	0.09%
2024/10/04	19.3	213.34	3.1	212.84	218.00	16.2	14,460	0.11%
2024/10/01	1.1	209.41	1.1	207.15	208.00	0	14,575	0.00%
2024/09/30	1.1	206.09	0	0.00	205.50	1.1	15,121	0.01%
2024/09/27	3.5	214.94	2	215.00	211.50	1.5	15,205	0.01%
2024/09/26	1	213.00	0	0.00	213.00	1	15,296	0.01%
2024/09/25	3	217.17	3	215.67	215.00	0	15,303	0.00%
2024/09/24	9.2	212.49	9	221.44	210.00	0.2	15,271	0.00%
2024/09/23	3.1	230.82	0	0.00	227.50	3.1	15,050	0.02%
2024/09/20	2.2	241.94	4.3	239.17	237.00	-2.2	15,143	-0.01%
2024/09/19	2	237.00	2.1	235.81	234.50	-0.1	15,071	0.00%
2024/09/18	2	233.75	2	233.50	233.00	0	15,112	0.00%
2024/09/16	2	238.20	1.4	237.82	239.00	0.6	15,170	0.00%
2024/09/13	7.4	246.03	9	245.17	241.00	-1.6	15,382	-0.01%
2024/09/12	3.2	241.88	8	244.19	241.00	-4.8	15,411	-0.03%
2024/09/11	2	228.75	0	0.00	228.00	2	15,443	0.01%
2024/09/10	2	228.25	1	229.00	227.50	1	15,767	0.01%
2024/09/09	3	230.17	3.2	231.82	232.50	-0.2	16,238	0.00%
2024/09/06	8.2	236.47	5.2	230.67	229.50	3	16,546	0.02%
2024/09/05	0.2	234.47	0.1	250.00	233.00	0.1	16,879	0.00%
2024/09/04	3.3	243.07	4	248.50	247.00	-0.7	16,997	0.00%
2024/09/03	3	254.66	3	255.00	252.50	0	16,951	0.00%
2024/09/02	2	265.50	0	265.50	260.00	2	16,904	0.01%
2024/08/30	10	274.25	6.2	269.17	266.00	3.9	16,810	0.02%
2024/08/29	2.1	274.74	1.4	276.80	279.00	0.7	16,641	0.00%
2024/08/28	4.5	271.73	9.3	273.86	276.00	-4.8	16,485	-0.03%
2024/08/27	9.8	267.93	7	269.86	270.50	2.7	16,323	0.02%
2024/08/26	1.1	264.10	1	259.00	253.50	0.1	16,042	0.00%
2024/08/23	7	250.71	6.1	256.46	260.00	0.9	15,875	0.01%
2024/08/22	5.1	266.70	6.2	255.14	258.00	-1.1	15,715	-0.01%
2024/08/21	6.2	271.99	5.4	269.26	267.00	0.8	15,345	0.01%
2024/08/20	7.4	263.52	15	267.60	268.00	-7.6	15,079	-0.05%
2024/08/19	9	255.94	9.4	255.06	253.00	-0.4	14,649	0.00%
2024/08/16	6.4	242.53	23.3	244.40	250.50	-16.9	14,164	-0.12%
2024/08/15	15.3	223.20	13.2	225.35	228.00	2.1	13,677	0.02%
2024/08/14	6.2	216.94	7.1	218.06	216.50	-0.9	13,320	-0.01%
2024/08/13	0.1	201.03	1.2	207.99	206.50	-1.1	12,993	-0.01%
2024/08/12	7.2	211.60	3.4	209.62	205.00	3.8	12,821	0.03%
2024/08/09	5.2	216.29	4	214.38	208.00	1.2	12,621	0.01%
2024/08/08	12.3	209.47	10.1	206.79	206.00	2.2	12,303	0.02%
2024/08/07	2	200.75	2.1	204.60	209.50	-0.1	12,085	0.00%
2024/08/06	6.2	194.02	7.3	191.34	190.50	-1.2	11,895	-0.01%
2024/08/05	0.1	202.50	2.2	203.43	202.50	-2	11,538	-0.02%
2024/08/02	9.1	233.12	2	234.51	225.00	7	11,490	0.06%
2024/08/01	8.3	244.06	10	249.60	250.00	-1.7	11,223	-0.02%
2024/07/31	16	231.53	19	233.79	234.50	-3	10,853	-0.03%
2024/07/30	12	217.79	15	220.20	229.50	-3	10,505	-0.03%
2024/07/29	8	211.69	5	211.80	209.00	3	10,201	0.03%
2024/07/26	0.1	202.00	1	201.00	204.50	-0.9	9,969	-0.01%
2024/07/23	0	205.50	1	208.00	203.00	-1	9,871	-0.01%
2024/07/22	1	204.01	0	0.00	201.50	1	9,775	0.01%
2024/07/19	2	215.45	1.2	213.36	207.50	0.8	9,651	0.01%
2024/07/18	1	215.53	1	216.00	218.50	0	9,462	0.00%
2024/07/17	2	222.00	6	221.92	226.00	-4	9,268	-0.04%
2024/07/16	2	218.50	1	222.00	217.50	1	9,064	0.01%
2024/07/15	8.1	222.74	9	221.39	222.00	-0.9	8,849	-0.01%
2024/07/12	4	221.62	4	222.38	216.00	0	8,616	0.00%
2024/07/11	6	227.09	6	229.43	232.50	0	8,334	0.00%
2024/07/10	9	210.67	2	211.50	211.50	7	7,926	0.09%
2024/07/09	14	212.20	6	209.50	207.50	8	7,760	0.10%
2024/07/08	7	208.64	13	208.19	207.00	-6	7,274	-0.08%
2024/07/05	10	191.65	41.1	191.11	199.00	-31.1	6,751	-0.46%
2024/07/04	58.1	185.38	21	188.81	195.00	37.1	6,431	0.58%
2024/07/03	3	178.83	1	179.52	178.00	2	5,841	0.03%
2024/07/02	0	179.50	0	0.00	181.50	0	5,669	0.00%
2024/07/01	13.3	181.45	13	176.00	176.00	0.3	5,508	0.01%
2024/06/28	1	179.00	8.1	180.49	180.00	-7.1	5,448	-0.13%
2024/06/27	0	174.00	0	0.00	176.00	0	5,282	0.00%
2024/06/26	7	179.21	4	176.88	177.00	3	5,202	0.06%
2024/06/25	3	170.50	2	167.50	171.50	1	4,941	0.02%
2024/06/24	0.5	174.28	0	0.00	172.50	0.5	4,830	0.01%
2024/06/21	4.4	180.17	7.2	180.02	179.00	-2.8	4,732	-0.06%
2024/06/20	8.1	178.38	9.1	178.15	184.50	-1	4,569	-0.02%
2024/06/19	2.7	174.46	0	178.00	168.00	2.7	4,287	0.06%
2024/06/18	5	176.00	7	178.93	180.00	-2	4,035	-0.05%
2024/06/17	4	178.50	15.1	179.39	174.00	-11.1	3,810	-0.29%
2024/06/14	19.1	174.77	19	175.26	175.50	0.1	3,415	0.00%
2024/06/13	1	169.50	2	173.00	173.00	-1	2,861	-0.03%
2024/06/12	8	152.56	12	155.75	157.50	-4	2,443	-0.16%
2024/06/11	5	146.00	8	144.44	146.50	-3	1,922	-0.16%
2024/06/07	2	134.00	3	134.17	135.00	-1	1,493	-0.07%
2024/06/06	1	130.50	2	132.00	130.50	-1	1,389	-0.07%
2024/06/05	1	129.00	0	0.00	128.50	1	1,339	0.07%
2024/06/04	0	0.00	7	130.43	130.50	-7	1,413	-0.50%
2024/06/03	0	129.50	0	0.00	129.50	0	1,412	0.00%
2024/05/31	2	130.00	2	134.25	127.50	0	1,400	0.00%
2024/05/30	0	0.00	2	128.00	129.50	-2	1,304	-0.15%
2024/05/29	2	128.25	0	0.00	128.50	2	1,272	0.16%
2024/05/28	1	125.52	0	0.00	129.00	1	1,245	0.08%
2024/05/24	1	119.50	4	118.75	119.50	-3	1,180	-0.25%
2024/05/16	0	116.50	0	0.00	116.50	0	1,695	0.00%
2024/05/13	0	0.00	8	117.00	116.50	-8	1,827	-0.44%
2024/05/10	8	118.50	1	118.00	118.50	7	1,900	0.37%
2024/05/09	1	116.01	0	0.00	115.50	1	1,959	0.05%
2024/05/06	1	116.50	0	0.00	115.50	1	2,011	0.05%
2024/04/19	1	115.00	0	0.00	113.50	1	2,216	0.05%
2024/04/18	1	115.50	2	117.25	117.50	-1	2,195	-0.05%
2024/04/17	1	118.00	0	0.00	117.50	1	2,193	0.05%
2024/04/12	0	0.00	4.1	125.49	124.50	-4.1	2,169	-0.19%
2024/04/11	0	0.00	5	125.50	125.50	-5	2,166	-0.23%
2024/04/09	1	130.50	0	0.00	127.50	1	2,159	0.05%
2024/04/02	4	127.50	0	0.00	127.50	4	2,130	0.19%
2024/03/29	0	124.00	0	0.00	124.00	0	2,127	0.00%
2024/03/28	0	0.00	0	124.50	123.50	0	2,128	0.00%
2024/03/27	1	123.50	0.2	125.00	124.00	0.8	2,137	0.04%
2024/03/22	1.2	130.08	1.3	128.19	128.50	-0.1	2,159	0.00%
2024/03/21	0	127.50	2	127.00	127.00	-2	2,134	-0.09%
2024/03/20	0.1	127.50	0	0.00	126.00	0.1	2,190	0.00%
2024/03/19	2	127.00	0	0.00	126.50	2	2,207	0.09%
2024/03/18	0	125.50	0	0.00	126.50	0	2,216	0.00%
2024/03/15	1	124.50	0	0.00	123.50	1	2,250	0.04%
2024/03/14	0	0.00	2	125.50	125.50	-2	2,331	-0.09%
2024/03/12	2	129.50	0	0.00	129.50	2	2,385	0.08%
2024/03/11	1	131.00	0	0.00	128.50	1	2,393	0.04%
2024/03/08	3	134.00	1	135.00	129.50	2	2,439	0.08%
2024/03/07	0	0.00	1	131.50	131.50	-1	2,390	-0.04%
2024/03/06	1	132.00	0	0.00	132.00	1	2,447	0.04%
2024/03/05	1	131.50	0	0.00	131.50	1	2,529	0.04%
2024/03/01	1	129.00	0	0.00	129.50	1	2,691	0.04%
2024/02/23	2	135.75	2	133.00	132.50	0	3,063	0.00%
2024/02/22	2	131.00	0	0.00	131.50	2	3,009	0.07%
2024/02/21	4	130.50	1	131.00	129.50	3	2,972	0.10%
2024/02/19	0	0.00	1	136.00	133.50	-1	2,822	-0.04%
2024/02/16	0	0.00	31	132.00	132.50	-31	2,756	-1.12%
2024/02/15	0.1	131.50	1	129.00	131.50	-0.9	2,759	-0.03%
2024/01/26	0	0.00	0	126.50	126.00	0	2,974	0.00%
2024/01/22	1	127.00	1	126.50	127.00	0	2,955	0.00%
2024/01/19	3	126.83	2	125.50	125.50	1	2,939	0.03%
2024/01/15	1	124.00	0	0.00	123.50	1	2,988	0.03%
2024/01/12	1	123.00	1	122.00	122.00	0	3,070	0.00%
2024/01/08	0	0.00	1	121.00	120.50	-1	3,204	-0.03%
2024/01/03	30	124.50	0	0.00	124.00	30	3,256	0.92%
2023/12/29	0	0.00	3	126.50	127.50	-3	3,250	-0.09%
2023/12/27	0.1	129.00	0	0.00	128.00	0.1	3,291	0.00%
2023/12/26	1	126.50	0	0.00	126.50	1	3,311	0.03%
2023/12/21	1	125.50	0	0.00	125.00	1	3,416	0.03%
2023/12/18	2	128.00	0	0.00	128.00	2	3,370	0.06%
2023/12/15	1	130.00	2	132.00	130.00	-1	3,365	-0.03%
2023/12/14	0	0.00	1	130.00	130.00	-1	3,308	-0.03%
2023/12/11	2	128.01	5.5	129.64	128.50	-3.5	3,222	-0.11%
2023/12/08	2.5	137.50	0	0.00	136.00	2.5	3,128	0.08%
2023/12/07	1	134.00	0	0.00	135.00	1	3,092	0.03%
2023/12/04	1	138.50	0	0.00	137.50	1	2,976	0.03%
2023/12/01	1	139.00	1	140.50	139.50	0	2,929	0.00%
2023/11/30	1	138.00	5	138.40	138.00	-4	2,840	-0.14%
2023/11/29	4	134.25	1	137.00	136.00	3	2,739	0.11%
2023/11/28	3	134.00	0	0.00	132.50	3	2,664	0.11%
2023/11/27	2	137.50	1	134.50	133.50	1	2,531	0.04%
2023/11/24	0	0.00	1	137.50	136.50	-1	2,387	-0.04%
2023/11/22	1	133.50	0	0.00	133.50	1	2,096	0.05%
2023/11/21	0	0.00	5	131.80	132.50	-5	2,064	-0.24%
2023/11/17	1	130.00	0	0.00	129.50	1	1,997	0.05%
2023/11/16	2	128.25	0	0.00	128.00	2	1,978	0.10%
2023/11/15	2	129.50	4	129.00	128.50	-2	1,973	-0.10%
2023/11/14	4	130.25	0	0.00	130.00	4	1,941	0.21%
2023/11/13	1	129.50	1	132.50	128.50	0	1,908	0.00%
2023/11/09	1	127.00	2	128.75	129.00	-1	1,763	-0.06%
2023/11/08	1	128.00	0	0.00	128.50	1	1,773	0.06%
2023/11/07	0	0.00	1	129.00	130.00	-1	1,712	-0.06%
2023/11/06	2	129.00	4	127.88	128.00	-2	1,633	-0.12%
2023/11/03	1	122.00	1	121.50	121.00	0	1,518	0.00%
2023/11/02	1	118.50	1	120.50	120.00	0	1,517	0.00%
2023/11/01	1.3	117.54	0	0.00	115.50	1.3	1,514	0.09%
2023/10/31	0	0.00	1	120.50	115.50	-1	1,516	-0.07%
2023/10/30	1	119.00	0	0.00	117.00	1	1,510	0.07%
2023/10/27	1	118.50	0	0.00	117.00	1	1,535	0.07%
2023/10/26	1	119.50	0	0.00	117.50	1	1,550	0.06%
2023/10/25	0	0.00	6	122.92	122.50	-6	1,527	-0.39%
2023/10/24	1	117.50	0	0.00	118.00	1	1,478	0.07%
2023/10/23	0	0.00	1	118.50	116.50	-1	1,494	-0.07%
2023/10/20	1	117.50	16	121.13	120.00	-15	1,498	-1.00%
2023/10/19	0	0.00	1	124.00	123.50	-1	1,467	-0.07%
2023/10/16	0	0.00	11	116.86	115.00	-11	1,520	-0.72%
2023/10/13	0	0.00	0.2	119.48	118.00	-0.2	1,554	-0.01%
2023/10/12	0	0.00	1	119.00	119.00	-1	1,593	-0.06%
2023/10/11	0	0.00	1	113.00	112.50	-1	1,613	-0.06%
2023/10/06	1	111.50	0	0.00	112.00	1	1,719	0.06%
2023/10/02	1.2	116.50	0	0.00	115.50	1.2	1,943	0.06%
2023/09/28	0	117.00	1	117.50	117.50	-1	2,015	-0.05%
2023/09/27	0	0.00	0	113.50	118.00	0	2,224	0.00%
2023/09/19	1	111.50	0	0.00	111.00	1	2,924	0.03%
2023/09/15	1	113.50	2	113.75	113.50	-1	3,046	-0.03%
2023/09/14	2	113.00	0	0.00	113.00	2	3,093	0.06%
2023/09/12	1	111.50	0	0.00	110.50	1	3,224	0.03%
2023/09/08	0	113.00	0	0.00	111.50	0	3,478	0.00%
2023/09/06	1	116.00	0	0.00	116.00	1	4,172	0.02%
2023/08/30	0	0.00	0.1	112.00	112.00	-0.1	4,926	0.00%
2023/08/29	0	0.00	2	110.00	111.50	-2	4,931	-0.04%
2023/08/25	1	111.50	0	0.00	111.00	1	4,937	0.02%
2023/08/15	10	109.50	0	0.00	110.00	10	4,908	0.20%
2023/08/10	10	113.50	1	114.00	113.00	9	4,851	0.19%
2023/08/09	10	117.50	0	0.00	117.00	10	4,829	0.21%
2023/08/07	0	0.00	2.1	119.50	119.00	-2.1	4,807	-0.04%
2023/08/04	0	0.00	1	121.50	121.00	-1	4,784	-0.02%
2023/08/02	1	120.50	0.1	121.50	120.50	0.9	4,776	0.02%
2023/07/31	3	128.50	3	125.00	125.00	0	4,721	0.00%
2023/07/25	1	129.00	5	129.70	129.00	-4	4,639	-0.09%
2023/07/24	1	125.00	1.5	126.50	126.50	-0.5	4,607	-0.01%
2023/07/21	36.4	130.50	36	130.35	129.50	0.4	4,566	0.01%
2023/07/20	2.1	136.40	3	135.00	136.50	-0.9	4,510	-0.02%
2023/07/19	2	135.75	0	0.00	134.00	2	4,475	0.04%
2023/07/18	0	0.00	2	133.50	132.50	-2	4,433	-0.05%
2023/07/17	2.1	136.02	0	0.00	134.00	2.1	4,399	0.05%
2023/07/14	1	136.50	0.4	135.00	138.00	0.6	4,358	0.01%
2023/07/13	0	0.00	1	141.00	134.50	-1	4,332	-0.02%
2023/07/12	1	136.50	10	134.00	137.00	-9	4,253	-0.21%
2023/07/11	12.1	137.24	6	134.08	133.50	6.1	4,175	0.14%
2023/07/10	1	134.00	0	0.00	136.00	1	4,119	0.02%
2023/07/07	2.3	133.96	0	0.00	134.00	2.3	4,061	0.06%
2023/07/06	1.1	138.55	0.3	137.50	135.00	0.8	3,973	0.02%
2023/07/05	4.1	147.19	7	142.57	140.00	-2.9	3,862	-0.07%
2023/07/04	4.1	140.79	8.1	144.01	144.50	-4	3,576	-0.11%
2023/07/03	2.4	130.42	0	0.00	131.50	2.4	3,173	0.08%
2023/06/30	1	127.00	0	0.00	128.50	1	3,046	0.03%
2023/06/29	2	126.50	2	126.25	126.00	0	3,017	0.00%
2023/06/28	0.3	130.00	0	0.00	126.50	0.3	3,009	0.01%
2023/06/27	1	128.00	2	128.25	126.50	-1	2,960	-0.03%
2023/06/26	1	124.50	0	0.00	124.50	1	2,867	0.03%
2023/06/21	1	123.00	0	0.00	123.00	1	2,813	0.04%
2023/06/20	1	128.00	0	0.00	126.50	1	2,776	0.04%
2023/06/19	0	0.00	5	130.00	129.00	-5	2,744	-0.18%
2023/06/16	0	0.00	1.1	127.09	127.00	-1.1	2,673	-0.04%
2023/06/15	3.1	133.48	1	134.50	130.00	2.1	2,616	0.08%
2023/06/14	0.1	129.00	1	129.00	129.00	-0.9	2,456	-0.04%
2023/06/13	2.1	129.72	2	131.22	130.00	0	2,372	0.00%
2023/06/12	8	131.69	6	131.08	128.00	2	2,139	0.09%
2023/06/09	1.1	124.23	3	126.67	128.00	-1.9	1,682	-0.11%
2023/06/08	7.1	116.68	3	117.67	116.50	4.1	1,425	0.29%
2023/06/07	1	109.50	7.9	110.98	113.00	-6.9	1,147	-0.60%
2023/06/02	0.1	106.00	0	0.00	105.00	0.1	1,148	0.00%
2023/05/26	0	0.00	2	105.75	104.50	-2	1,146	-0.17%
2023/05/25	0	0.00	2	101.50	102.50	-2	1,117	-0.18%
2023/05/24	1	100.50	0	0.00	100.50	1	1,130	0.09%
2023/05/16	1	98.60	1	99.20	99.10	0	1,243	0.00%
2023/05/03	0	0.00	5	99.58	99.50	-5	1,479	-0.34%
2023/04/27	0.2	98.20	0	0.00	98.10	0.2	1,583	0.01%
2023/04/25	5	98.00	0	0.00	97.80	5	1,649	0.30%
2023/04/20	2	107.00	1	105.50	105.00	1	1,658	0.06%
2023/04/18	7	111.29	0	0.00	110.50	7	1,686	0.42%
2023/04/17	2	110.00	3	109.17	110.00	-1	1,643	-0.06%
2023/04/14	0.4	108.50	0	0.00	106.50	0.4	1,612	0.02%
2023/04/13	0.3	107.00	0	0.00	106.50	0.3	1,613	0.02%
2023/04/12	1	107.00	0	0.00	107.00	1	1,616	0.06%
2023/04/06	0	0.00	2	107.25	107.00	-2	1,634	-0.12%
2023/03/31	1	109.00	0	0.00	108.00	1	1,652	0.06%
2023/03/30	1	108.00	1	109.00	109.00	0	1,655	0.00%
2023/03/28	0.3	110.90	0	0.00	110.00	0.3	1,664	0.02%
2023/03/27	0	0.00	3	108.50	108.00	-3	1,636	-0.18%
2023/03/24	0.1	111.00	0	0.00	110.50	0.1	1,643	0.01%
2023/03/22	1	109.50	0	0.00	110.00	1	1,625	0.06%
2023/03/21	0.1	108.50	0.6	108.00	108.00	-0.5	1,613	-0.03%
2023/03/17	0.1	106.50	0	0.00	106.50	0.1	1,619	0.00%
2023/03/16	0	0.00	1	105.00	105.00	-1	1,624	-0.06%
2023/03/15	0.1	108.34	0	0.00	107.50	0.1	1,645	0.01%
2023/03/13	0	107.50	0	0.00	107.00	0	1,736	0.00%
2023/03/10	0.1	110.50	1	110.00	110.00	-1	1,747	-0.05%
2023/03/09	6.1	112.07	1	112.50	111.50	5.1	1,840	0.28%
2023/03/08	1.6	110.44	3.5	110.21	111.50	-1.9	1,820	-0.10%
2023/03/03	1	104.00	0	0.00	103.00	1	1,724	0.06%
2023/03/02	1	103.50	0	0.00	103.50	1	1,756	0.06%
2023/02/23	0	0.00	1	102.50	103.50	-1	1,875	-0.05%
2023/02/22	1	101.50	1	102.00	101.50	0	1,922	0.00%
2023/02/20	0.2	105.00	0	0.00	104.00	0.2	2,166	0.01%
2023/02/15	0.7	104.79	0	0.00	104.00	0.7	2,338	0.03%
2023/02/14	0	0.00	1	106.00	106.00	-1	2,348	-0.04%
2023/02/10	6	109.25	5	111.20	107.00	1	2,416	0.04%
2023/02/09	0	0.00	0.1	110.50	109.50	-0.1	2,373	0.00%
2023/02/03	1	109.00	0	0.00	107.50	1	2,350	0.04%
2023/02/01	1	107.50	0	0.00	107.50	1	2,326	0.04%
2023/01/31	0	0.00	2	106.50	107.00	-2	2,332	-0.09%
2023/01/30	0	0.00	2	107.50	106.00	-2	2,325	-0.09%
2023/01/13	3	104.50	1	104.50	101.50	2	2,252	0.09%
2023/01/11	1	102.50	1	104.00	102.50	0	2,206	0.00%
2023/01/10	1	104.50	1	104.50	104.50	0	2,203	0.00%
2023/01/09	3	104.67	3	104.00	104.00	0	2,182	0.00%
2023/01/03	1	97.80	1	97.90	97.80	0	2,245	0.00%
2022/12/28	0	0.00	1	96.00	95.40	-1	2,345	-0.04%
2022/12/23	0	98.60	1	99.00	99.50	-1	2,554	-0.04%
2022/12/14	0	0.00	1	105.50	105.50	-1	2,808	-0.04%
2022/12/12	1	104.00	0	0.00	103.50	1	2,793	0.04%
2022/12/08	1	103.50	0	0.00	104.00	1	2,788	0.04%
2022/12/07	4	105.25	0	0.00	103.50	4	2,784	0.14%
2022/12/06	1	106.50	3	109.17	106.50	-2	2,754	-0.07%
2022/12/05	3.1	110.99	2	110.75	111.00	1.1	2,723	0.04%
2022/12/02	3	107.17	4	108.63	108.50	-1	2,658	-0.04%
2022/12/01	5	109.40	3	107.17	106.00	2	2,630	0.08%
2022/11/30	1	105.00	0	0.00	104.50	1	2,535	0.04%
2022/11/29	2	102.00	0	0.00	103.00	2	2,536	0.08%
2022/11/25	5	104.60	2	105.50	104.00	3	2,550	0.12%
2022/11/24	2	104.00	1	105.50	105.50	1	2,562	0.04%
2022/11/23	1	104.00	1	106.50	104.00	0	2,530	0.00%
2022/11/21	1	104.00	1	106.50	104.50	0	2,488	0.00%
2022/11/18	1	108.00	1	105.50	106.00	0	2,459	0.00%
2022/11/17	4	105.00	5	104.90	107.00	-1	2,423	-0.04%
2022/11/16	0	0.00	1	111.50	108.00	-1	2,381	-0.04%
2022/11/15	1	109.00	6	105.75	109.50	-5	2,254	-0.22%
2022/11/14	2	99.30	3	99.20	99.70	-1	2,158	-0.05%
2022/11/11	2	98.70	5	100.50	97.80	-3	2,164	-0.14%
2022/11/10	3	95.57	1	94.90	95.50	2	2,125	0.09%
2022/11/09	1	93.80	10	94.32	94.40	-9	2,125	-0.42%
2022/11/08	2	94.30	2	95.20	92.40	0	2,124	0.00%
2022/11/07	19	93.98	4	94.23	93.30	15	2,197	0.68%
2022/11/04	1	95.00	0	0.00	96.70	1	2,209	0.05%
2022/10/11	0	0.00	1	88.60	88.50	-1	2,908	-0.03%
2022/10/06	1	94.90	0	0.00	95.50	1	3,040	0.03%
2022/10/04	0	0.00	1	93.30	93.80	-1	3,038	-0.03%
2022/10/03	1	92.20	0	0.00	91.00	1	3,013	0.03%
2022/09/30	0	0.00	1	90.00	96.00	-1	3,088	-0.03%
2022/09/28	1	97.50	0	0.00	97.20	1	3,202	0.03%
2022/09/27	1	99.90	0	0.00	106.00	1	3,173	0.03%
2022/09/14	0	0.00	3	124.00	125.00	-3	3,354	-0.09%
2022/09/06	0	0.00	7	120.07	119.50	-7	3,601	-0.19%
2022/09/05	1	128.50	2	123.00	122.00	-1	3,648	-0.03%
2022/09/02	0	0.00	3	128.33	128.50	-3	3,656	-0.08%
2022/09/01	2	128.00	0	0.00	127.50	2	3,671	0.05%
2022/08/31	0	0.00	3	130.83	131.50	-3	3,663	-0.08%
2022/08/26	0	0.00	5	131.00	128.00	-5	3,795	-0.13%
2022/08/23	1	127.50	0	0.00	127.50	1	3,982	0.03%
2022/08/22	2	129.75	1	132.50	128.50	1	4,022	0.02%
2022/08/19	2	126.50	3	126.67	129.50	-1	3,998	-0.03%
2022/08/18	2	124.00	2	124.50	124.50	0	3,947	0.00%
2022/08/17	1	123.00	1	124.00	124.00	0	3,950	0.00%
2022/08/16	1	124.00	1	125.00	123.00	0	3,983	0.00%
2022/08/15	0	0.00	1	124.00	124.50	-1	4,055	-0.02%
2022/08/12	0	0.00	1	121.00	122.50	-1	4,094	-0.02%
2022/08/11	0	0.00	6	123.33	120.50	-6	4,113	-0.15%
2022/08/10	10.1	121.70	13	121.77	120.50	-2.9	4,137	-0.07%
2022/08/09	7	125.64	5	125.40	125.00	2	4,121	0.05%
2022/08/08	27	129.81	2	130.25	130.00	25	4,069	0.61%
2022/08/05	8	130.44	8	129.13	129.50	0	4,038	0.00%
2022/08/04	0	0.00	1	129.50	129.50	-1	3,959	-0.03%
2022/08/03	1	125.00	1	125.50	126.00	0	3,961	0.00%
2022/08/02	2	123.75	4	125.99	127.00	-2	3,967	-0.05%
2022/07/29	0	0.00	1	129.00	129.00	-1	4,034	-0.02%
2022/07/28	4	127.75	3	129.17	126.50	1	4,072	0.02%
2022/07/27	8	126.81	12	128.29	128.50	-4	4,109	-0.10%
2022/07/26	0	0.00	2	128.00	127.50	-2	4,362	-0.05%
2022/07/25	5	123.30	3	124.83	126.00	2	4,407	0.05%
2022/07/22	4	125.00	4.5	127.10	125.00	-0.5	4,576	-0.01%
2022/07/21	6	123.08	2	125.50	128.00	4	4,613	0.09%
2022/07/20	2	121.50	3	124.50	122.00	-1	4,686	-0.02%
2022/07/18	7	123.21	5	123.70	124.50	2	4,884	0.04%
2022/07/15	3	118.17	2	123.00	122.00	1	5,046	0.02%
2022/07/13	1	109.00	2	109.75	108.00	-1	5,079	-0.02%
2022/07/12	1	107.00	0	0.00	107.00	1	5,151	0.02%
2022/07/08	4	111.88	4	111.38	111.00	0	5,042	0.00%
2022/07/07	1.2	102.61	1	110.00	111.00	0.2	4,893	0.00%
2022/07/06	0.1	111.50	0	0.00	111.50	0.1	4,678	0.00%
2022/07/05	0	0.00	2	122.25	123.50	-2	4,631	-0.04%
2022/06/30	1	133.00	0	0.00	128.50	1	4,554	0.02%
2022/06/28	1	131.00	1	133.00	132.50	0	4,668	0.00%
2022/06/24	1	126.50	1	128.00	128.50	0	4,711	0.00%
2022/06/23	1	122.00	1	118.50	124.50	0	4,660	0.00%
2022/06/22	0.2	120.00	0	0.00	119.50	0.2	4,605	0.00%
2022/06/21	1	123.00	1	124.00	124.50	0	4,556	0.00%
2022/06/20	0.1	123.50	0	0.00	122.00	0.1	4,497	0.00%
2022/06/17	2.1	130.00	1	129.50	129.50	1.1	4,437	0.02%
2022/06/16	2.1	137.69	3	133.33	131.50	-0.9	4,399	-0.02%
2022/06/15	3	137.50	1	139.50	137.00	2	4,351	0.05%
2022/06/13	1	146.50	0	0.00	146.00	1	4,244	0.02%
2022/06/09	1	146.03	0	0.00	148.00	1	4,190	0.02%
2022/06/07	3	146.67	2	146.25	147.00	1	4,144	0.02%
2022/06/06	1	149.50	1	151.50	147.00	0	4,107	0.00%
2022/06/02	10	146.50	3	148.83	146.00	7	4,008	0.17%
2022/05/31	4	147.25	4	148.50	147.00	0	3,922	0.00%
2022/05/30	3	145.50	3	145.83	146.00	0	3,782	0.00%
2022/05/27	1	144.00	1	140.00	143.50	0	3,728	0.00%
2022/05/26	0	0.00	1	142.50	140.50	-1	3,679	-0.03%
2022/05/24	3	138.17	2	140.75	138.00	1	3,663	0.03%
2022/05/23	6.1	144.48	4	145.25	142.50	2.1	3,617	0.06%
2022/05/20	2	144.00	3	144.00	144.00	-1	3,542	-0.03%
2022/05/19	1	139.00	4	144.00	144.00	-3	3,476	-0.09%
2022/05/18	3	139.00	3	140.67	139.50	0	3,422	0.00%
2022/05/12	1	133.50	1	132.50	132.50	0	3,276	0.00%
2022/05/11	0	0.00	4	137.50	137.00	-4	3,252	-0.12%
2022/05/09	10	132.25	5	131.70	133.00	5	3,173	0.16%
2022/05/06	4	134.38	6	133.75	134.50	-2	3,131	-0.06%
2022/05/05	4	136.50	6	135.58	134.50	-2	3,077	-0.06%
2022/05/04	6	134.92	5	136.30	135.00	1	3,024	0.03%
2022/05/03	15	138.93	15	142.13	137.00	0	2,958	0.00%
2022/04/29	5	138.00	5	137.70	138.00	0	2,675	0.00%
2022/04/28	16	136.13	18	136.64	135.50	-2	2,587	-0.08%
2022/04/27	6	130.92	4	133.50	136.00	2	2,398	0.08%
2022/04/26	15	137.60	15	138.83	131.50	0	2,301	0.00%
2022/04/25	1	137.50	10	135.90	137.00	-9	2,148	-0.42%
2022/04/22	5	139.10	5	138.00	138.00	0	2,052	0.00%
2022/04/21	17	136.56	16.1	135.13	138.00	0.9	1,943	0.05%
2022/04/20	9	130.83	20	131.25	130.50	-11	1,676	-0.66%
2022/04/19	13	129.38	16	131.78	126.50	-3	1,602	-0.19%
2022/04/18	2	123.00	3	129.50	130.00	-1	1,483	-0.07%
2022/04/15	2	119.00	0	0.00	119.50	2	1,382	0.14%
2022/04/13	0.1	121.50	0	0.00	120.50	0.1	1,452	0.00%
2022/04/12	0	0.00	3.1	118.51	120.00	-3.1	1,510	-0.20%
2022/04/11	0	0.00	15	121.00	119.50	-15	1,793	-0.84%
2022/04/08	10	123.25	0	0.00	123.00	10	1,832	0.55%
2022/04/01	3	128.00	3	127.83	128.50	0	2,004	0.00%
2022/03/31	31	131.39	20	130.65	130.50	11	1,990	0.55%
2022/03/30	1	126.50	3	126.33	130.50	-2	1,826	-0.11%
2022/03/29	0.1	120.00	0	0.00	119.00	0.1	1,743	0.01%
2022/03/28	2	119.00	0	0.00	118.50	2	1,748	0.11%
2022/03/24	0	0.00	4	121.50	120.50	-4	1,752	-0.23%
2022/03/23	10	122.25	1	123.00	122.50	9	1,754	0.51%
2022/03/17	5	123.50	6	122.00	122.00	-1	1,788	-0.06%
2022/03/11	0	0.00	1	119.00	119.50	-1	1,804	-0.06%
2022/03/09	1	118.00	0	0.00	118.00	1	1,930	0.05%
2022/03/04	0.1	122.00	0	0.00	120.50	0.1	1,993	0.01%
2022/03/03	1	122.50	0	0.00	122.50	1	2,013	0.05%
2022/03/01	1	119.00	0	0.00	120.50	1	2,032	0.05%
2022/02/24	0.1	119.18	1	118.50	118.00	-0.9	2,053	-0.05%
2022/02/21	1.1	123.00	1	123.50	122.50	0.1	2,091	0.00%
2022/02/18	1	123.00	0	0.00	124.50	1	2,107	0.05%
2022/02/15	0.1	128.00	0	0.00	128.00	0.1	2,116	0.00%
2022/02/08	2	129.25	0	0.00	129.50	2	2,664	0.08%
2022/01/24	0	0.00	1	127.50	129.50	-1	2,841	-0.04%
2022/01/14	3	138.50	3	137.17	136.00	0	2,897	0.00%
2022/01/05	1	143.50	2	145.75	143.00	-1	3,378	-0.03%
2022/01/04	6	148.42	13	148.27	146.00	-7	3,327	-0.21%
2022/01/03	2	144.75	2	143.75	143.00	0	3,050	0.00%
2021/12/30	0	0.00	5	144.00	143.00	-5	3,016	-0.17%
2021/12/29	3	145.00	2	141.75	145.00	1	2,999	0.03%
2021/12/28	3	142.83	2	143.25	143.00	1	2,959	0.03%
2021/12/10	0	0.00	10	141.25	140.50	-10	2,997	-0.33%
2021/12/08	1	144.00	3	143.50	142.00	-2	3,038	-0.07%
2021/12/07	1	142.00	1	144.00	142.00	0	3,038	0.00%
2021/12/06	0	0.00	1	145.50	144.00	-1	3,028	-0.03%
2021/12/03	6	145.50	5	145.50	144.50	1	3,015	0.03%
2021/12/01	0	0.00	1	141.00	142.00	-1	2,961	-0.03%
2021/11/26	5	134.30	0	0.00	134.50	5	3,064	0.16%
2021/11/24	1	138.00	1	138.50	138.50	0	3,117	0.00%
2021/11/23	0	0.00	2	139.25	138.00	-2	3,137	-0.06%
2021/11/22	3	141.50	0	0.00	141.00	3	3,221	0.09%
2021/11/19	3	143.33	13	144.58	143.00	-10	3,264	-0.31%
2021/11/16	0.1	144.50	7	142.64	142.50	-7	3,270	-0.21%
2021/11/15	1	145.00	2	144.00	144.50	-1	3,283	-0.03%
2021/11/12	2	142.00	1	144.00	143.50	1	3,317	0.03%
2021/11/11	3	142.67	5	142.70	142.00	-2	3,340	-0.06%
2021/11/10	13	146.85	11	146.77	147.50	2	3,484	0.06%
2021/11/09	17	145.62	21.1	146.02	146.50	-4.1	3,652	-0.11%
2021/11/08	3	138.67	0	0.00	138.00	3	3,417	0.09%
2021/11/05	14	137.86	11	138.36	138.50	3	3,474	0.09%
2021/11/04	13	134.46	13	135.92	136.50	0	3,454	0.00%
2021/11/03	1	134.00	10	135.50	134.00	-9	3,468	-0.26%
2021/11/02	9	138.83	4	141.38	136.50	5	3,486	0.14%
2021/11/01	15	137.67	6	138.00	139.00	9	3,422	0.26%
2021/10/28	0	0.00	0.4	136.50	135.00	-0.4	3,431	-0.01%
2021/10/26	0	0.00	0	135.00	133.00	0	3,480	0.00%
2021/10/25	1.1	133.37	1	131.00	133.50	0.1	3,524	0.00%
2021/10/21	0.2	138.00	1	135.00	134.00	-0.8	3,638	-0.02%
2021/10/19	4	137.50	6	136.42	137.50	-2	3,661	-0.05%
2021/10/18	6	135.17	6	133.33	134.50	0	3,648	0.00%
2021/10/15	1	126.00	2	129.25	131.00	-1	3,585	-0.03%
2021/10/07	0	0.00	1	123.00	125.50	-1	4,392	-0.02%
2021/10/05	1	121.50	0	0.00	124.00	1	5,048	0.02%
2021/10/01	1.1	123.91	0	0.00	121.50	1.1	5,188	0.02%
2021/09/29	2.1	125.99	0	0.00	124.50	2.1	5,297	0.04%
2021/09/27	5	134.00	2	135.00	133.50	3	5,407	0.06%
2021/09/24	3	135.67	0	0.00	136.50	3	5,473	0.05%
2021/09/23	1	134.50	0	0.00	133.50	1	5,526	0.02%
2021/09/22	0	0.00	5	133.20	133.50	-5	5,632	-0.09%
2021/09/17	0	0.00	1	135.00	136.00	-1	5,678	-0.02%
2021/09/16	4	132.25	0	0.00	132.00	4	5,795	0.07%
2021/09/15	3	133.67	1	134.00	133.50	2	5,867	0.03%
2021/09/13	4	140.75	1	139.00	138.50	3	6,083	0.05%
2021/09/10	2	142.00	2	143.00	144.50	0	6,200	0.00%
2021/09/09	2	138.50	0	0.00	141.00	2	6,439	0.03%
2021/09/07	3	142.67	1	140.00	141.50	2	6,608	0.03%
2021/09/06	0	0.00	3	146.83	145.50	-3	6,826	-0.04%
2021/09/03	1	149.00	0	0.00	148.50	1	7,138	0.01%
2021/09/02	2	148.75	1	149.00	147.50	1	7,195	0.01%
2021/09/01	0	0.00	3	148.17	152.00	-3	7,157	-0.04%
2021/08/30	0	0.00	1	143.50	143.50	-1	7,113	-0.01%
2021/08/27	0.1	144.50	2	142.50	142.50	-1.9	7,142	-0.03%
2021/08/26	3	146.50	0	0.00	145.00	3	7,202	0.04%
2021/08/25	3	142.83	2	143.25	145.00	1	7,326	0.01%
2021/08/24	0	0.00	3	139.33	137.00	-3	7,323	-0.04%
2021/08/23	2	140.25	0	0.00	140.00	2	7,362	0.03%
2021/08/20	2	137.00	3.2	136.97	136.00	-1.2	7,413	-0.02%
2021/08/19	2	138.00	1	137.50	135.50	1	7,484	0.01%
2021/08/18	4.1	136.77	4	135.75	142.00	0.1	7,595	0.00%
2021/08/17	1	135.50	2	133.75	134.00	-1	7,767	-0.01%
2021/08/16	7.1	133.23	6	136.58	134.50	1.1	7,963	0.01%
2021/08/13	4	143.88	4	144.13	143.00	0	7,790	0.00%
2021/08/12	3.1	157.34	2	157.00	158.50	1.1	7,552	0.01%
2021/08/11	1	155.00	0	0.00	156.00	1	7,576	0.01%
2021/08/09	4	162.38	0	0.00	162.00	4	7,659	0.05%
2021/08/06	1	166.00	2	165.50	165.50	-1	7,759	-0.01%
2021/08/05	1	170.00	0	0.00	168.00	1	7,924	0.01%
2021/08/04	1	169.00	0	0.00	168.50	1	8,069	0.01%
2021/08/03	0.1	171.00	1	170.00	170.50	-0.9	8,134	-0.01%
2021/08/02	0	0.00	1	170.50	172.00	-1	8,146	-0.01%
2021/07/30	0.2	170.25	1.1	169.00	168.00	-0.9	8,183	-0.01%
2021/07/29	2	170.00	4	169.50	171.50	-2	8,221	-0.02%
2021/07/28	1.1	162.68	3	161.34	163.50	-1.9	8,249	-0.02%
2021/07/27	0	0.00	1	172.00	170.50	-1	8,269	-0.01%
2021/07/26	2	176.00	4	175.38	175.00	-2	8,304	-0.02%
2021/07/23	5	170.70	8	171.13	172.50	-3	8,256	-0.04%
2021/07/22	2	169.00	3	170.83	168.00	-1	8,207	-0.01%
2021/07/21	17.1	169.56	4.1	169.82	167.50	13	8,146	0.16%
2021/07/20	4	177.13	4	178.88	175.00	0	7,935	0.00%
2021/07/19	12	180.63	11	181.50	179.00	1	7,871	0.01%
2021/07/16	9	184.44	6	184.17	184.50	3	7,815	0.04%
2021/07/15	6	190.08	15	189.37	188.00	-9	7,706	-0.12%
2021/07/14	15.1	185.25	8	185.75	183.00	7.1	7,431	0.10%
2021/07/13	14	186.50	16	183.88	180.00	-2	7,207	-0.03%
2021/07/12	8	179.56	17.3	177.46	186.00	-9.3	6,948	-0.13%
2021/07/09	6	172.50	12	171.04	170.50	-6	6,644	-0.09%
2021/07/08	12	173.29	11	175.95	173.00	1	6,766	0.01%
2021/07/07	12	171.83	4	173.25	172.00	8	6,750	0.12%
2021/07/05	1	172.50	2.2	172.80	172.00	-1.2	6,838	-0.02%
2021/07/02	0	0.00	1	164.00	168.50	-1	6,829	-0.01%
2021/07/01	6	165.17	3.2	168.16	164.00	2.8	6,840	0.04%
2021/06/30	2.3	168.80	2	167.75	169.00	0.3	6,861	0.00%
2021/06/29	4	169.25	0.2	170.50	168.50	3.8	6,940	0.06%
2021/06/28	0	0.00	1	176.00	173.00	-1	7,134	-0.01%
2021/06/25	6	175.50	4	179.25	174.00	2	7,129	0.03%
2021/06/24	7.2	176.37	6	176.33	176.50	1.2	7,045	0.02%
2021/06/23	3	173.83	2	176.75	175.00	1	7,014	0.01%
2021/06/22	0	0.00	2	174.25	170.50	-2	6,885	-0.03%
2021/06/21	10.2	173.01	12	173.79	171.50	-1.8	6,832	-0.03%
2021/06/18	7	180.07	27	177.78	177.00	-20	6,705	-0.30%
2021/06/17	11	173.27	9	173.33	174.50	2	6,484	0.03%
2021/06/16	10	169.40	8	171.13	169.50	2	6,390	0.03%
2021/06/15	20	172.33	14	172.86	172.00	6	6,359	0.09%
2021/06/11	10	166.05	32	166.23	167.00	-22	6,218	-0.35%
2021/06/10	11	156.59	1	156.50	160.00	10	5,943	0.17%
2021/06/09	3	154.50	6	152.25	152.00	-3	5,890	-0.05%
2021/06/08	1	155.00	2	154.00	155.00	-1	5,946	-0.02%
2021/06/07	0	0.00	1	151.00	154.00	-1	5,999	-0.02%
2021/06/04	4	154.50	0	0.00	151.50	4	5,961	0.07%
2021/06/03	6	156.67	6.2	157.03	157.00	-0.2	5,978	0.00%
2021/06/02	8	159.94	6	159.50	157.50	2	5,940	0.03%
2021/06/01	4.2	153.55	2	155.00	155.00	2.2	5,765	0.04%
2021/05/31	8.1	152.63	3	154.50	152.50	5.1	5,804	0.09%
2021/05/28	0	0.00	2	153.00	154.00	-2	5,953	-0.03%
2021/05/27	11	151.82	11	151.50	149.00	0	5,968	0.00%
2021/05/26	6	151.67	7	150.00	150.00	-1	5,931	-0.02%
2021/05/25	28.3	149.38	25	148.06	146.50	3.3	5,877	0.06%
2021/05/24	6.2	134.13	7	137.14	143.50	-0.8	5,725	-0.01%
2021/05/21	0	0.00	0.2	127.00	130.50	-0.2	5,541	0.00%
2021/05/20	1	130.00	0	0.00	124.50	1	5,629	0.02%
2021/05/19	1	126.00	3	129.00	127.50	-2	5,799	-0.03%
2021/05/18	2	126.50	2	127.25	131.00	0	5,877	0.00%
2021/05/17	1	126.00	3	124.33	123.50	-2	5,961	-0.03%
2021/05/14	4.2	132.45	2	130.25	127.00	2.2	6,002	0.04%
2021/05/13	3	127.83	8	128.31	132.00	-5	6,118	-0.08%
2021/05/12	8.2	126.31	6	125.83	122.00	2.2	6,583	0.03%
2021/05/11	2	136.25	2	137.25	135.00	0	6,563	0.00%
2021/05/10	0.3	149.67	0	0.00	147.00	0.3	6,685	0.00%
2021/05/07	2	149.25	3	147.67	151.50	-1	6,828	-0.01%
2021/05/06	4.2	143.54	5	146.10	142.50	-0.9	7,030	-0.01%
2021/05/05	2	145.50	5.1	145.25	145.00	-3.1	7,264	-0.04%
2021/05/04	0	0.00	3	137.83	139.50	-3	8,261	-0.04%
2021/05/03	3.1	147.41	6	148.50	146.00	-3	8,256	-0.04%
2021/04/29	0	0.00	19	157.45	156.00	-19	8,413	-0.23%
2021/04/28	1.2	158.67	0	0.00	158.00	1.2	8,642	0.01%
2021/04/27	2	160.00	1	160.50	159.50	1	8,883	0.01%
2021/04/26	1	159.00	0	0.00	158.50	1	9,122	0.01%
2021/04/23	0	0.00	2	157.25	159.50	-2	9,430	-0.02%
2021/04/22	2	157.50	1	161.50	156.00	1	9,853	0.01%
2021/04/21	1	160.50	0	0.00	159.50	1	10,035	0.01%
2021/04/20	4.1	160.65	3	162.33	162.00	1.1	10,308	0.01%
2021/04/19	3	159.00	0	0.00	158.00	3	10,647	0.03%
2021/04/16	2	162.25	0	0.00	161.00	2	11,002	0.02%
2021/04/15	1	156.00	1	158.50	164.50	0	11,521	0.00%
2021/04/14	5	161.10	0.2	161.50	159.00	4.8	12,043	0.04%
2021/04/13	5	165.20	2	166.75	164.50	3	12,703	0.02%
2021/04/12	14	169.39	14.5	169.60	168.00	-0.5	12,875	0.00%
2021/04/09	8	175.81	0	0.00	175.00	8	13,056	0.06%
2021/04/08	1	178.50	0	0.00	178.50	1	13,451	0.01%
2021/04/07	6	176.42	12	179.04	179.50	-6	13,495	-0.04%
2021/04/06	6	177.00	6	178.33	176.00	0	13,482	0.00%
2021/04/01	13	179.38	5	181.20	179.00	8	13,519	0.06%
2021/03/31	23.1	181.70	15	180.63	181.00	8.1	13,493	0.06%
2021/03/30	3	174.50	12	175.29	173.50	-9	13,352	-0.07%
2021/03/29	4.1	172.91	4	174.63	172.50	0.1	13,563	0.00%
2021/03/26	11	173.82	6	173.50	173.00	5	13,815	0.04%
2021/03/24	1	167.00	3	167.83	167.00	-2	14,155	-0.01%
2021/03/23	6	170.75	1	171.50	170.00	5	14,331	0.03%
2021/03/22	1	172.00	1	172.00	171.00	0	14,591	0.00%
2021/03/19	3	174.67	0	0.00	174.50	3	15,058	0.02%
2021/03/18	3	175.33	2	174.00	174.50	1	15,457	0.01%
2021/03/17	4	173.50	7	176.14	173.00	-3	16,019	-0.02%
2021/03/16	0.1	174.00	5	173.50	172.00	-4.9	16,435	-0.03%
2021/03/12	3	177.17	6	175.42	174.00	-3	18,042	-0.02%
2021/03/11	2	173.00	7	171.36	174.50	-5	18,240	-0.03%
2021/03/10	1	168.50	0	0.00	168.00	1	18,435	0.01%
2021/03/09	1	167.50	2	168.50	169.50	-1	18,692	-0.01%
2021/03/08	4	170.00	6	167.83	166.50	-2	18,842	-0.01%
2021/03/05	10	169.50	2	169.75	170.00	8	18,948	0.04%
2021/03/04	4	174.13	2	173.25	173.00	2	19,169	0.01%
2021/03/03	9.1	172.62	15	169.57	177.50	-6	19,401	-0.03%
2021/03/02	7.2	171.18	4	170.13	166.50	3.2	19,411	0.02%
2021/02/26	3.1	172.02	0	0.00	173.00	3.1	19,843	0.02%
2021/02/25	6	176.92	9	176.28	175.00	-3	20,021	-0.01%
2021/02/24	6.1	178.61	5	179.90	177.00	1.1	20,393	0.01%
2021/02/23	13.1	177.89	3	178.67	178.50	10.1	20,736	0.05%
2021/02/22	18.1	183.28	15	184.53	181.50	3.1	21,242	0.01%
2021/02/19	9.1	182.12	10.1	183.09	183.50	-1	21,752	0.00%
2021/02/18	12	178.79	2	180.00	179.00	10	22,257	0.04%
2021/02/17	7.1	180.01	13	179.73	181.00	-6	22,991	-0.03%
2021/02/05	17.5	175.83	18	176.42	174.50	-0.5	23,351	0.00%
2021/02/04	20.1	172.61	15.5	173.77	174.00	4.6	23,961	0.02%
2021/02/03	22.1	181.62	10.1	179.02	178.00	12	24,408	0.05%
2021/02/02	12.3	192.63	8	192.56	192.50	4.3	24,549	0.02%
2021/02/01	11	187.05	9.1	184.33	191.00	2	25,135	0.01%
2021/01/29	8	190.81	16.1	190.56	185.50	-8.1	25,467	-0.03%
2021/01/28	26.1	194.75	7	193.93	192.00	19.1	25,635	0.07%
2021/01/27	13	203.73	15	204.93	203.00	-2	25,941	-0.01%
2021/01/26	61	208.65	70	210.01	203.00	-9	26,040	-0.03%
2021/01/25	12	201.46	11	200.59	200.00	1	24,975	0.00%
2021/01/22	13	202.58	16	201.78	203.00	-3	24,898	-0.01%
2021/01/21	7	200.64	11	200.18	203.00	-4	24,715	-0.02%
2021/01/20	21.1	198.38	8	199.50	195.00	13.1	24,517	0.05%
2021/01/19	17	202.82	17	204.24	204.00	0	24,299	0.00%
2021/01/18	8	191.31	10	197.25	202.50	-2	24,131	-0.01%
2021/01/15	20	202.83	19.1	203.77	193.00	0.9	23,970	0.00%
2021/01/14	14	202.00	14	203.32	199.00	0	23,591	0.00%
2021/01/13	15	202.97	11	203.45	202.00	4	23,410	0.02%
2021/01/12	15	202.53	15	204.83	199.50	0	23,156	0.00%
2021/01/11	7	201.44	13	203.54	205.50	-6	22,830	-0.03%
2021/01/08	30	202.53	16	200.34	196.00	14	22,519	0.06%
2021/01/07	28	202.23	36	201.33	203.00	-8	22,024	-0.04%
2021/01/06	34	195.43	32	194.78	193.00	2	21,470	0.01%
2021/01/05	18	189.81	20	190.98	188.00	-2	20,708	-0.01%
2021/01/04	20	187.65	19	186.34	187.50	1	20,524	0.00%
2020/12/31	13	184.54	16	184.25	183.50	-3	20,324	-0.01%
2020/12/30	1	174.00	7	175.29	176.50	-6	19,893	-0.03%
2020/12/29	1	172.50	1	173.50	171.50	0	19,833	0.00%
2020/12/28	1	171.50	4	172.88	172.00	-3	19,785	-0.02%
2020/12/25	4	170.26	4	169.13	169.00	0	19,703	0.00%
2020/12/24	20	171.70	18	171.31	170.00	2	19,653	0.01%
2020/12/23	19	172.26	19	172.00	173.50	0	19,578	0.00%
2020/12/22	14	169.03	13	169.92	167.50	1	19,489	0.01%
2020/12/21	13	166.04	5	164.60	164.00	8	19,295	0.04%
2020/12/18	14	172.25	8	172.25	171.50	6	19,108	0.03%
2020/12/17	24	173.52	19	172.68	175.00	5	19,345	0.03%
2020/12/16	20	174.20	26	174.81	171.50	-6	19,198	-0.03%
2020/12/15	24	174.96	16	171.94	171.00	8	18,978	0.04%
2020/12/14	21	179.71	24	179.23	176.00	-3	18,544	-0.02%
2020/12/11	36	194.21	51.1	194.16	188.00	-15.1	18,244	-0.08%
2020/12/10	50.1	204.96	46	204.67	208.50	4.1	17,953	0.02%
2020/12/09	69	206.43	81.1	205.80	204.00	-12.1	17,732	-0.07%
2020/12/08	54.1	188.28	66.2	189.33	199.00	-12.2	16,902	-0.07%
2020/12/07	16	177.41	11.1	180.50	181.00	5	16,210	0.03%
2020/12/04	34	179.43	22	179.43	176.50	12	16,011	0.08%
2020/12/03	18	179.20	19	179.24	185.00	-1	15,856	-0.01%
2020/12/02	16	178.88	11	179.95	177.00	5	15,706	0.03%
2020/12/01	22	179.89	18	179.94	180.50	4	15,636	0.03%
2020/11/30	11	179.77	12	179.75	179.50	-1	15,668	-0.01%
2020/11/27	9	175.83	7	176.43	177.00	2	15,781	0.01%
2020/11/26	7	179.79	5	180.10	179.50	2	15,633	0.01%
2020/11/25	11	180.36	8	182.87	179.00	3	15,522	0.02%
2020/11/24	11	187.36	27.1	187.46	185.00	-16.1	15,127	-0.11%
2020/11/23	17	188.15	17	187.85	190.00	0	15,109	0.00%
2020/11/20	26	190.08	21	190.83	187.00	5	15,053	0.03%
2020/11/19	22	189.80	37	187.82	189.50	-15	14,903	-0.10%
2020/11/18	42	183.34	21.2	185.08	186.50	20.8	14,501	0.14%
2020/11/17	65.2	184.91	81	183.20	179.50	-15.8	14,192	-0.11%
2020/11/16	92	181.69	59.1	183.88	190.00	33	13,878	0.24%
2020/11/13	33.1	169.86	29	169.98	175.00	4.1	13,259	0.03%
2020/11/12	25	170.50	23	170.24	170.00	2	12,977	0.02%
2020/11/11	30	161.78	31	163.37	171.00	-1	12,355	-0.01%
2020/11/10	60.2	158.06	50.1	156.88	160.00	10.2	11,944	0.08%
2020/11/09	8	150.19	7	150.36	156.50	1	11,295	0.01%
2020/11/06	16	141.78	33	140.73	142.50	-17	10,799	-0.16%
2020/11/05	20	136.30	34	134.60	136.50	-14	10,591	-0.13%
2020/11/04	22	132.64	33	131.55	135.00	-11	10,510	-0.10%
2020/11/03	32	126.94	39	126.32	127.00	-7	10,071	-0.07%
2020/10/30	3	119.83	3	120.67	120.00	0	9,998	0.00%
2020/10/29	6	117.58	6	118.92	121.00	0	10,137	0.00%
2020/10/28	2	120.50	0	0.00	120.50	2	10,289	0.02%
2020/10/27	1	120.50	2	122.25	124.00	-1	10,407	-0.01%
2020/10/26	9	123.00	10	125.40	122.50	-1	10,636	-0.01%
2020/10/23	7	123.50	7	123.36	124.50	0	10,925	0.00%
2020/10/22	0	0.00	2	120.25	121.00	-2	11,681	-0.02%
2020/10/21	0	0.00	2	119.25	117.00	-2	12,242	-0.02%
2020/10/20	2	116.00	1	116.50	117.50	1	12,615	0.01%
2020/10/19	5	119.00	3	119.83	118.50	2	12,784	0.02%
2020/10/16	3	119.83	3	122.17	118.50	0	13,006	0.00%
2020/10/15	0	0.00	4	123.75	123.00	-4	13,396	-0.03%
2020/10/14	3	123.17	2	123.00	122.50	1	13,720	0.01%
2020/10/13	3	122.50	9	122.89	123.50	-6	14,190	-0.04%
2020/10/12	2	122.25	3	122.83	121.50	-1	14,629	-0.01%
2020/10/08	3	121.83	4	121.88	121.00	-1	15,305	-0.01%
2020/10/07	1	119.50	3	119.00	118.00	-2	15,940	-0.01%
2020/10/06	3	118.33	1	117.00	117.00	2	16,476	0.01%
2020/10/05	3	117.00	2	116.25	116.50	1	17,141	0.01%
2020/09/30	3	116.33	2	113.75	117.00	1	17,743	0.01%
2020/09/29	3	114.67	4	114.63	113.50	-1	18,154	-0.01%
2020/09/28	27	114.13	26	114.00	114.00	1	18,800	0.01%
2020/09/25	3	112.33	4	109.38	110.50	-1	19,141	-0.01%
2020/09/24	5	115.70	1	116.50	115.00	4	19,447	0.02%
2020/09/23	5	117.70	1.4	118.79	119.50	3.6	20,036	0.02%
2020/09/22	24	120.25	6	118.92	118.00	18	20,364	0.09%
2020/09/18	5	127.10	0	0.00	127.00	5	21,670	0.02%
2020/09/17	9.1	127.66	8	128.56	127.00	1.1	22,528	0.00%
2020/09/16	5	129.30	6	130.92	128.00	-1	23,416	0.00%
2020/09/15	14	130.50	15	132.40	129.50	-1	23,469	0.00%
2020/09/14	33	130.17	42	130.50	131.50	-9	23,225	-0.04%
2020/09/11	4	125.25	5	124.70	125.50	-1	23,024	0.00%
2020/09/10	8	126.56	8	127.31	125.00	0	22,969	0.00%
2020/09/09	2	123.00	3	125.67	126.50	-1	22,944	0.00%
2020/09/08	3	124.67	4	125.25	126.00	-1	22,944	0.00%
2020/09/07	11	124.59	6	129.33	124.00	5	22,954	0.02%
2020/09/04	10	124.90	14	126.29	129.00	-4	22,976	-0.02%
2020/09/03	13	129.38	10	129.85	127.50	3	22,886	0.01%
2020/09/02	18.4	128.76	30	128.90	129.00	-11.6	22,798	-0.05%
2020/09/01	9	124.94	14	124.64	125.50	-5	22,541	-0.02%
2020/08/31	11	123.50	8	123.63	123.50	3	22,476	0.01%
2020/08/28	6	120.83	10	121.95	123.00	-4	22,550	-0.02%
2020/08/27	21	122.79	20	122.85	121.50	1	22,530	0.00%
2020/08/26	19	121.61	21	121.12	122.00	-2	22,493	-0.01%
2020/08/25	16	115.25	13	115.35	118.00	3	22,183	0.01%
2020/08/24	37	110.19	38	110.18	112.00	-1	21,931	0.00%
2020/08/21	29	108.57	24	108.44	110.00	5	21,832	0.02%
2020/08/20	10	104.30	6	110.58	102.00	4	21,572	0.02%
2020/08/19	21	114.00	22	114.25	112.50	-1	21,309	0.00%
2020/08/18	13	118.04	3	117.67	118.00	10	21,142	0.05%
2020/08/17	10	122.60	9	123.39	122.00	1	20,998	0.00%
2020/08/14	36	122.01	39	122.85	126.00	-3	21,133	-0.01%
2020/08/13	2	124.25	6	121.75	120.50	-4	20,947	-0.02%
2020/08/12	26	124.23	26	125.08	123.50	0	20,939	0.00%
2020/08/11	36	130.11	35	129.76	127.50	1	20,872	0.00%
2020/08/10	18	129.83	21	128.67	128.00	-3	20,869	-0.01%
2020/08/07	17	128.03	12	128.71	126.50	5	20,790	0.02%
2020/08/06	12	128.13	21	128.45	128.50	-9	20,802	-0.04%
2020/08/05	21	128.31	13	128.73	127.00	8	20,761	0.04%
2020/08/04	15	128.33	10	128.15	128.00	5	20,817	0.02%
2020/08/03	2	127.75	4	127.13	125.00	-2	20,802	-0.01%
2020/07/31	9	123.17	14	124.11	126.00	-5	20,709	-0.02%
2020/07/30	21	124.74	14	125.25	123.00	7	20,683	0.03%
2020/07/29	23	121.57	28	120.57	125.00	-5	20,576	-0.02%
2020/07/28	59	132.57	33	134.52	119.00	26	20,433	0.13%
2020/07/27	33	128.73	39	127.72	130.00	-6	19,670	-0.03%
2020/07/24	41	123.96	38	125.57	122.00	3	19,162	0.02%
2020/07/23	18	126.42	12	126.46	125.50	6	18,906	0.03%
2020/07/22	10	126.20	9	125.72	128.00	1	18,943	0.01%
2020/07/21	32	125.69	28	125.29	126.50	4	18,718	0.02%
2020/07/20	22	118.66	26	119.06	120.50	-4	18,387	-0.02%
2020/07/17	33	121.91	33	122.80	121.50	0	18,135	0.00%
2020/07/16	31	124.68	31	126.31	128.00	0	17,773	0.00%
2020/07/15	45	131.67	44	133.60	125.00	1	17,379	0.01%
2020/07/14	64	140.04	54	140.03	136.50	10	16,998	0.06%
2020/07/13	37	137.59	42	137.42	140.50	-5	16,475	-0.03%
2020/07/10	29	136.10	25	135.42	128.00	4	16,084	0.02%
2020/07/09	34	138.32	31	138.37	138.00	3	15,491	0.02%
2020/07/08	26	132.81	26	132.25	133.00	0	14,981	0.00%
2020/07/07	12	128.50	15	129.53	129.50	-3	14,728	-0.02%
2020/07/06	7	122.57	13	123.15	123.00	-6	14,173	-0.04%
2020/07/03	32	122.25	32	124.30	119.50	0	13,982	0.00%
2020/07/02	96	122.45	100	120.22	125.00	-4	13,554	-0.03%
2020/07/01	36	116.00	36	116.88	116.00	0	12,873	0.00%
2020/06/30	67	115.54	58	115.62	112.00	9	12,431	0.07%
2020/06/29	30	110.02	35	111.14	115.00	-5	11,637	-0.04%
2020/06/24	29	101.53	23	103.67	105.50	6	10,716	0.06%
2020/06/23	39	92.58	100	91.31	96.10	-61	9,831	-0.62%
2020/06/22	22	85.31	11	86.31	87.40	11	8,916	0.12%
2020/06/19	5	84.12	8	84.73	84.00	-3	8,763	-0.03%
2020/06/18	3	82.50	4	84.15	84.40	-1	8,698	-0.01%
2020/06/17	4	81.18	0	0.00	81.30	4	8,622	0.05%
2020/06/16	1	81.40	7	82.46	82.30	-6	8,616	-0.07%
2020/06/15	0	0.00	1	80.50	79.80	-1	8,564	-0.01%
2020/06/12	8	79.03	2.1	79.76	81.50	5.9	8,550	0.07%
2020/06/11	5	82.46	6	83.88	81.60	-1	8,523	-0.01%
2020/06/10	4	86.13	2	86.05	86.10	2	8,428	0.02%
2020/06/09	4	86.25	4	86.20	86.00	0	8,424	0.00%
2020/06/08	8	87.23	21	87.54	86.80	-13	8,733	-0.15%
2020/06/05	23	86.93	9	86.61	86.80	14	8,930	0.16%
2020/06/04	15	87.10	17	87.92	86.50	-2	9,056	-0.02%
2020/06/03	6	85.85	15	85.81	85.90	-9	9,109	-0.10%
2020/06/02	25	85.50	31	86.62	84.00	-6	9,114	-0.07%
2020/06/01	5	84.74	6	84.68	85.20	-1	9,265	-0.01%
2020/05/29	1	82.00	1	82.30	81.70	0	9,465	0.00%
2020/05/28	3	82.07	2	84.25	81.50	1	9,550	0.01%
2020/05/27	9	84.32	7	84.47	84.00	2	9,539	0.02%
2020/05/26	9	84.58	9	84.72	84.50	0	9,532	0.00%
2020/05/25	1	83.10	2	82.70	83.40	-1	9,439	-0.01%
2020/05/22	7	82.16	5	82.50	81.90	2	9,445	0.02%
2020/05/21	10	82.67	14	82.74	84.50	-4	9,372	-0.04%
2020/05/20	10	78.74	3	78.17	78.20	7	9,126	0.08%
2020/05/19	30	78.08	10	78.80	77.70	20	9,054	0.22%
2020/05/18	15	80.34	10	79.91	79.10	5	8,949	0.06%
2020/05/15	32	82.97	2	82.55	83.50	30	8,879	0.34%
2020/05/14	14	86.92	25	87.31	85.20	-11	8,911	-0.12%
2020/05/13	13	87.65	19	87.63	88.40	-6	9,000	-0.07%
2020/05/12	13	86.43	11	87.00	86.10	2	9,134	0.02%
2020/05/11	22	87.74	25	87.21	87.30	-3	9,661	-0.03%
2020/05/08	13	85.25	13	85.65	84.80	0	9,777	0.00%
2020/05/07	5	83.10	8	83.60	83.70	-3	9,807	-0.03%
2020/05/06	10	82.09	9	82.06	81.70	1	9,836	0.01%
2020/05/05	18	84.45	11	85.62	83.50	7	9,946	0.07%
2020/05/04	16	84.78	23	83.82	85.00	-7	9,910	-0.07%
2020/04/30	10	83.02	11	83.45	82.70	-1	9,851	-0.01%
2020/04/29	11	82.49	11	82.75	81.90	0	9,859	0.00%
2020/04/28	14	82.30	8	82.99	82.00	6	9,997	0.06%
2020/04/27	9	81.58	31	81.32	83.00	-22	9,876	-0.22%
2020/04/24	4	77.80	9	77.93	77.70	-5	9,790	-0.05%
2020/04/23	12	77.99	9	78.28	78.10	3	10,157	0.03%
2020/04/22	11	73.95	16	75.90	76.80	-5	10,429	-0.05%
2020/04/21	29	75.75	8	78.41	75.00	21	10,445	0.20%
2020/04/20	11	78.42	17	78.49	78.60	-6	10,568	-0.06%
2020/04/17	42	81.86	51	79.67	79.40	-9	10,565	-0.09%
2020/04/16	39	76.99	26	76.42	78.00	13	10,358	0.13%
2020/04/15	17	74.75	16	74.67	74.70	1	10,145	0.01%
2020/04/14	3	73.37	3	73.30	73.60	0	9,967	0.00%
2020/04/13	20	72.23	15	72.97	72.10	5	9,871	0.05%
2020/04/10	21	73.40	23	73.21	74.50	-2	9,748	-0.02%
2020/04/09	19	71.42	23	72.03	71.20	-4	9,553	-0.04%
2020/04/08	6	71.43	12	72.40	73.30	-6	9,411	-0.06%
2020/04/07	0	0.00	11	66.93	69.00	-11	9,184	-0.12%
2020/04/06	0	0.00	1	61.60	62.80	-1	9,159	-0.01%
2020/04/01	0	0.00	3	61.07	61.00	-3	9,162	-0.03%
2020/03/31	0	0.00	1	59.00	59.00	-1	9,188	-0.01%
2020/03/27	3	58.17	5	60.62	57.00	-2	9,680	-0.02%
2020/03/17	0	0.00	5	57.00	54.50	-5	12,081	-0.04%
2020/03/16	0	0.00	1	64.80	59.90	-1	12,017	-0.01%
2020/03/13	1	66.50	0	0.00	66.50	1	11,967	0.01%
2020/03/12	11	76.52	32	76.32	73.80	-21	11,995	-0.18%
2020/03/11	17	86.09	8	87.31	82.00	9	11,586	0.08%
2020/03/10	43	86.56	30	84.78	88.90	13	11,269	0.12%
2020/03/09	31	88.85	13.1	88.09	85.40	17.9	11,052	0.16%
2020/03/06	12	92.75	2	93.20	92.20	10	10,805	0.09%
2020/03/05	13.1	93.78	15	93.23	94.40	-1.9	10,694	-0.02%
2020/03/04	21	91.32	11	91.87	90.50	10	10,369	0.10%
2020/03/03	0	0.00	7	91.93	93.30	-7	10,123	-0.07%
2020/03/02	5	87.14	0	0.00	88.00	5	10,366	0.05%
2020/02/27	1.1	91.00	1	92.80	88.90	0.1	10,608	0.00%
2020/02/26	1	92.00	0	0.00	91.00	1	10,801	0.01%
2020/02/25	0	0.00	2	92.55	92.80	-2	11,563	-0.02%
2020/02/20	3	90.63	9	90.48	90.50	-6	12,200	-0.05%
2020/02/19	0	0.00	1	89.60	89.60	-1	12,238	-0.01%
2020/02/18	4	90.05	2	87.55	87.10	2	12,283	0.02%
2020/02/17	20	92.42	12	92.53	90.30	8	12,367	0.06%
2020/02/14	17	92.82	22	92.79	92.90	-5	12,039	-0.04%
2020/02/13	9	92.70	14	94.61	92.20	-5	11,828	-0.04%
2020/02/12	29	92.84	57	93.38	93.90	-28	11,698	-0.24%
2020/02/11	34	89.69	12	88.78	90.30	22	11,126	0.20%
2020/02/10	3	82.30	1	81.20	82.10	2	10,831	0.02%
2020/02/07	9	81.86	16	83.28	81.50	-7	10,693	-0.07%
2020/02/06	1	81.80	3	82.27	84.50	-2	10,615	-0.02%
2020/02/05	15	79.61	1	80.10	79.10	14	10,467	0.13%
2020/02/04	9	79.57	2	78.95	80.20	7	10,441	0.07%
2020/02/03	8	74.15	10	73.14	74.70	-2	10,361	-0.02%
2020/01/31	7	78.56	4	78.58	78.60	3	10,724	0.03%
2020/01/20	13	89.74	14	90.11	89.60	-1	11,261	-0.01%
2020/01/17	12	89.76	24	89.74	90.00	-12	11,488	-0.10%
2020/01/16	17	85.76	10	83.95	87.20	7	11,434	0.06%
2020/01/15	26	83.74	26	84.22	83.50	0	11,303	0.00%
2020/01/14	3	83.50	24	83.49	84.60	-21	11,542	-0.18%
2020/01/13	3	81.97	5	80.52	80.60	-2	11,503	-0.02%
2020/01/10	21	80.23	25	82.12	80.30	-4	11,529	-0.03%
2020/01/09	1	80.40	20	80.26	80.80	-19	11,344	-0.17%
2020/01/08	0	0.00	1	76.80	77.00	-1	11,346	-0.01%
2020/01/07	1	75.00	0	0.00	76.30	1	11,372	0.01%
2020/01/06	3	78.40	2	78.45	77.70	1	11,420	0.01%
2020/01/03	2	78.95	1	80.60	79.20	1	11,433	0.01%
2020/01/02	4	80.90	4	81.48	80.00	0	11,458	0.00%
2019/12/31	5	79.36	3	79.83	80.50	2	11,465	0.02%
2019/12/30	17	80.75	5	81.50	80.00	12	11,489	0.10%
2019/12/26	8	79.48	2	80.00	79.50	6	11,499	0.05%
2019/12/25	43	80.84	23	81.70	77.80	20	11,476	0.17%
2019/12/24	27	80.10	13	79.33	80.50	14	11,212	0.12%
2019/12/23	2	77.15	0	0.00	77.70	2	11,084	0.02%
2019/12/20	10	79.21	12	81.22	78.80	-2	10,936	-0.02%
2019/12/19	13	83.58	55	84.75	83.00	-42	10,824	-0.39%
2019/12/18	23	82.34	38	82.70	83.00	-15	10,621	-0.14%
2019/12/17	20	82.60	23	83.10	82.80	-3	10,511	-0.03%
2019/12/16	31	82.35	43	81.23	83.50	-12	10,491	-0.11%
2019/12/13	51	81.13	133	80.62	79.40	-82	10,099	-0.81%	大賣/
2019/12/12	25	78.71	12	78.25	79.70	13	9,473	0.14%
2019/12/11	0	0.00	3	71.50	72.50	-3	9,150	-0.03%
2019/12/10	12	70.27	1	72.00	71.30	11	9,143	0.12%
2019/12/09	4	71.00	19	69.68	71.50	-15	9,189	-0.16%
2019/12/06	4	67.10	1	67.40	67.70	3	9,155	0.03%
2019/12/05	7	67.54	1	67.40	67.40	6	9,199	0.07%
2019/12/04	0	0.00	4	66.50	67.40	-4	9,452	-0.04%
2019/12/03	2	63.80	0	0.00	65.00	2	9,504	0.02%
2019/11/29	0	0.00	1	66.50	66.00	-1	9,701	-0.01%
2019/11/28	7	65.03	0	0.00	65.70	7	9,726	0.07%
2019/11/27	25	66.94	19	68.37	66.20	6	9,792	0.06%
2019/11/26	21	70.23	24	70.32	69.90	-3	9,471	-0.03%
2019/11/25	35	70.52	65	70.41	70.30	-30	9,255	-0.32%
2019/11/22	35	71.03	56	71.19	71.00	-21	9,023	-0.23%
2019/11/21	45	66.03	79	66.84	70.00	-34	8,275	-0.41%
2019/11/20	33	63.90	38	64.34	63.70	-5	7,756	-0.06%
2019/11/19	27	63.75	25	63.34	64.10	2	7,777	0.03%
2019/11/18	35	64.11	13	64.42	63.50	22	8,006	0.27%
2019/11/15	53	63.95	17	64.32	64.00	36	8,002	0.45%
2019/11/14	53	62.87	27	62.90	64.30	26	7,985	0.33%
2019/11/13	6	63.45	2	64.30	63.60	4	8,007	0.05%
2019/11/12	6	62.87	14	62.48	63.60	-8	8,029	-0.10%
2019/11/11	39	61.78	7	61.71	60.90	32	8,044	0.40%
2019/11/08	5	64.48	11	66.75	67.00	-6	7,968	-0.08%
2019/11/07	0	0.00	13	63.55	64.20	-13	7,975	-0.16%
2019/11/06	8	66.59	1	67.60	65.90	7	8,028	0.09%
2019/11/05	5	66.72	21	66.71	66.60	-16	8,016	-0.20%
2019/11/04	2	66.35	126	66.81	67.00	-124	8,031	-1.54%	大賣/鉅額交易
2019/11/01	5	65.40	14	64.69	65.70	-9	7,989	-0.11%
2019/10/31	9	63.48	11	63.49	62.90	-2	7,970	-0.03%
2019/10/30	53	64.82	41	64.80	65.30	12	7,902	0.15%
2019/10/29	18	62.07	48	61.61	62.50	-30	7,459	-0.40%
2019/10/28	40	61.08	56	60.91	62.50	-16	7,213	-0.22%
2019/10/25	47	58.43	19	58.11	58.40	28	6,847	0.41%
2019/10/24	28	55.61	47	55.01	57.10	-19	6,622	-0.29%
2019/10/23	143	53.64	68	53.47	53.20	75	6,388	1.17%	大買/
2019/10/22	61	52.50	17	52.35	53.40	44	6,493	0.68%
2019/10/21	37	50.42	33	50.17	50.70	4	6,472	0.06%
2019/10/18	19	48.81	3	48.55	48.75	16	6,602	0.24%
2019/10/17	3	46.85	0	0.00	47.10	3	6,751	0.04%
2019/10/15	0	0.00	1	46.55	46.70	-1	6,832	-0.01%
2019/10/14	8	46.48	11.1	46.46	45.85	-3.1	6,886	-0.05%
2019/10/09	0	0.00	2	46.90	46.75	-2	6,921	-0.03%
2019/10/08	3	47.13	0	0.00	46.80	3	7,248	0.04%
2019/10/07	1	47.95	0	0.00	47.80	1	7,375	0.01%
2019/10/03	2	48.20	5	48.45	48.45	-3	7,488	-0.04%
2019/10/02	7	47.51	0	0.00	47.65	7	7,522	0.09%
2019/09/25	3	48.60	8	48.59	48.60	-5	7,997	-0.06%
2019/09/24	8	50.20	4	51.08	49.20	4	7,972	0.05%
2019/09/23	2	51.50	37	50.67	51.60	-35	7,820	-0.45%
2019/09/20	2	49.35	2	49.65	49.65	0	7,658	0.00%
2019/09/19	43	50.18	14	49.86	49.75	29	7,631	0.38%
2019/09/18	1	48.70	1	48.45	48.70	0	7,452	0.00%
2019/09/16	2	49.15	3	49.58	49.15	-1	7,406	-0.01%
2019/09/11	5	49.20	5	49.50	48.90	0	7,347	0.00%
2019/09/09	5	49.80	1	50.40	49.55	4	7,298	0.05%
2019/09/06	33	50.52	46	50.65	49.60	-13	7,253	-0.18%
2019/09/05	9	49.09	10	49.51	49.10	-1	6,993	-0.01%
2019/09/04	16	49.08	36	49.60	49.00	-20	6,930	-0.29%
2019/09/03	1	48.70	5	48.31	48.15	-4	6,843	-0.06%
2019/09/02	2	48.03	3	47.92	47.80	-1	6,790	-0.01%
2019/08/30	1	48.00	19	48.21	48.10	-18	6,767	-0.27%
2019/08/29	1	46.90	0	0.00	46.95	1	6,653	0.02%
2019/08/28	6	46.63	0	0.00	46.50	6	6,616	0.09%
2019/08/27	2	45.80	5	46.50	45.75	-3	6,507	-0.05%
2019/08/26	8	45.65	2	45.75	45.25	6	6,483	0.09%
2019/08/23	5	47.54	0	0.00	47.10	5	6,419	0.08%
2019/08/22	15	48.35	2	49.15	48.20	13	6,365	0.20%
2019/08/21	21	49.05	19	49.18	49.50	2	6,219	0.03%
2019/08/20	5	47.24	0	0.00	46.70	5	5,900	0.08%
2019/08/19	11	47.21	6	47.35	47.20	5	5,832	0.09%
2019/08/16	21	46.94	4	47.85	46.15	17	5,768	0.29%
2019/08/15	2	47.28	1	47.70	49.10	1	5,559	0.02%
2019/08/14	3	48.95	5	48.82	47.70	-2	5,492	-0.04%
2019/08/13	6	47.85	6	48.05	47.70	0	5,415	0.00%
2019/08/08	17	47.02	14	46.95	47.85	3	5,247	0.06%
2019/08/07	5	45.74	5	44.55	44.30	0	5,122	0.00%
2019/08/06	1	44.85	0	0.00	45.05	1	5,075	0.02%
2019/08/05	14	46.92	12	47.19	46.35	2	4,992	0.04%
2019/08/02	5	46.20	6	46.63	46.50	-1	4,936	-0.02%
2019/07/31	2	49.10	1	48.45	49.00	1	4,831	0.02%
2019/07/30	2	49.83	0	0.00	47.50	2	4,736	0.04%
2019/07/29	0	0.00	6	49.63	49.50	-6	4,617	-0.13%
2019/07/26	1	51.30	2	51.60	51.00	-1	4,519	-0.02%
2019/07/25	10	50.94	31	50.77	51.50	-21	4,353	-0.48%
2019/07/24	5	50.16	3	50.55	51.50	2	4,223	0.05%
2019/07/23	5	48.84	28	49.09	48.05	-23	3,858	-0.60%
2019/07/22	4	46.46	4	46.49	48.95	0	3,506	0.00%
2019/07/19	2	44.55	1	44.15	44.50	1	3,149	0.03%
2019/07/17	4	43.29	3	43.50	43.25	1	2,829	0.04%
2019/07/16	1.1	44.07	3	44.18	44.00	-1.9	2,815	-0.07%
2019/07/15	1	42.85	31	43.99	43.65	-30	2,741	-1.09%
2019/07/12	18	43.51	17	43.65	43.10	1	2,702	0.04%
2019/07/11	3	42.23	1	43.00	43.00	2	2,412	0.08%
2019/07/10	0	0.00	1	41.05	40.80	-1	2,316	-0.04%
2019/07/09	2	40.53	0	0.00	40.40	2	2,410	0.08%
2019/07/08	0	0.00	2	41.90	41.30	-2	2,324	-0.09%
2019/07/05	0	0.00	3	42.00	42.40	-3	2,310	-0.13%
2019/07/04	6	40.52	31	40.38	40.30	-25	2,161	-1.16%
2019/07/03	29	39.20	5	39.30	39.30	24	1,933	1.24%
2019/07/01	5	35.25	0	0.00	35.20	5	1,845	0.27%
2019/06/28	0	0.00	2	34.25	34.35	-2	1,851	-0.11%
2019/06/20	1	34.80	5	34.70	34.55	-4	2,057	-0.19%
2019/06/19	0	0.00	1	34.70	34.40	-1	2,078	-0.05%
2019/06/17	1	34.45	0	0.00	34.85	1	2,070	0.05%
2019/06/14	1	33.90	0	0.00	33.80	1	2,016	0.05%
2019/06/11	0	0.00	3	34.20	34.00	-3	2,045	-0.15%
2019/06/04	1	31.70	0	0.00	31.40	1	1,980	0.05%
2019/06/03	0	0.00	1	32.10	32.05	-1	2,032	-0.05%
2019/05/31	5	33.10	1	32.80	32.55	4	2,041	0.20%
2019/05/27	0	0.00	3	31.67	31.55	-3	2,075	-0.14%
2019/05/24	1	31.90	0	0.00	31.85	1	2,089	0.05%
2019/05/23	5	31.80	0	0.00	31.50	5	2,102	0.24%
2019/05/14	1	35.00	0	0.00	35.10	1	2,621	0.04%
2019/05/13	1	35.30	0	0.00	35.00	1	2,659	0.04%
2019/05/10	1	36.75	0	0.00	35.60	1	2,744	0.04%
2019/05/09	1	36.25	0	0.00	36.10	1	2,759	0.04%
2019/05/08	1	37.80	0	0.00	37.75	1	2,768	0.04%
2019/05/07	9	39.02	8	39.10	38.50	1	2,814	0.04%
2019/05/03	0	0.00	1	40.25	39.75	-1	3,405	-0.03%
2019/04/30	0	0.00	5	38.90	39.60	-5	3,570	-0.14%
2019/04/29	2	39.35	18	39.95	39.30	-16	3,562	-0.45%
2019/04/26	1	40.75	0	0.00	40.75	1	3,544	0.03%
2019/04/25	0	0.00	1	41.70	42.00	-1	3,523	-0.03%
2019/04/23	3	42.52	5	42.45	42.50	-2	3,508	-0.06%
2019/04/22	20	42.93	4	42.93	43.30	16	3,497	0.46%
2019/04/18	7	41.83	0	0.00	41.40	7	3,447	0.20%
2019/04/16	7	42.69	2	43.35	43.30	5	3,329	0.15%
2019/04/15	9	43.47	9	43.41	44.00	0	3,260	0.00%
2019/04/12	0	0.00	5	41.77	42.00	-5	3,118	-0.16%
2019/04/11	6	41.83	1	42.50	41.20	5	3,102	0.16%
2019/04/08	3	41.65	1	41.00	41.45	2	2,915	0.07%
2019/04/02	1	41.90	1	41.15	41.45	0	2,886	0.00%
2019/04/01	4	41.43	8	41.03	40.95	-4	2,858	-0.14%
2019/03/29	0	0.00	4	40.48	40.00	-4	2,810	-0.14%
2019/03/28	2	41.90	8	41.71	40.70	-6	2,797	-0.21%
2019/03/27	16	41.31	2	41.60	41.60	14	2,738	0.51%
2019/03/25	10	39.18	0	0.00	38.95	10	2,649	0.38%
2019/03/22	7	39.36	5	39.35	40.50	2	2,641	0.08%
2019/03/20	0	0.00	10	39.20	39.15	-10	2,631	-0.38%
2019/03/15	0	0.00	14	39.50	39.45	-14	2,655	-0.53%
2019/03/14	0	0.00	1	39.00	38.50	-1	2,645	-0.04%
2019/03/12	0	0.00	7	38.83	38.50	-7	2,703	-0.26%
2019/03/11	2	38.85	0	0.00	38.85	2	2,736	0.07%
2019/03/08	14	37.45	0	0.00	38.45	14	2,814	0.50%
2019/03/07	2	38.60	15	38.25	38.00	-13	2,872	-0.45%
2019/03/05	5	40.60	0	0.00	40.60	5	2,926	0.17%
2019/02/25	7	40.84	7	41.10	40.75	0	3,017	0.00%
2019/02/20	6	40.89	6	41.18	41.10	0	2,984	0.00%
2019/02/18	0	0.00	15	40.35	41.10	-15	2,940	-0.51%
2019/02/15	15	42.42	1	43.80	42.00	14	2,897	0.48%
2019/02/14	4	43.04	6	43.10	43.25	-2	2,836	-0.07%
2019/02/13	19	41.34	8	40.93	41.10	11	2,698	0.41%
2019/02/12	0	0.00	1	40.25	39.55	-1	2,629	-0.04%
2019/02/11	1	39.80	0	0.00	39.80	1	2,624	0.04%
2019/01/29	0	0.00	2	37.50	37.45	-2	2,623	-0.08%
2019/01/24	39	37.95	62	38.12	38.30	-23	2,630	-0.87%
2019/01/23	32	36.69	9	36.04	37.00	23	2,159	1.07%
2019/01/22	2	33.50	0	0.00	33.65	2	2,019	0.10%
2019/01/18	2	33.35	0	0.00	33.55	2	2,082	0.10%
2019/01/17	3	32.75	0	0.00	32.75	3	2,130	0.14%
2019/01/14	1	32.00	0	0.00	32.00	1	2,229	0.04%
2019/01/04	0	0.00	4	32.25	32.30	-4	2,508	-0.16%
2019/01/02	1	33.70	0	0.00	33.75	1	2,641	0.04%
2018/12/24	1	35.25	2	35.25	34.90	-1	2,839	-0.04%
2018/12/20	1	33.95	1	33.75	33.95	0	2,864	0.00%
2018/12/19	7	35.40	5	35.00	34.85	2	2,869	0.07%
2018/12/11	10	35.95	0	0.00	36.00	10	2,989	0.33%
2018/12/10	0	0.00	2	36.55	36.05	-2	3,033	-0.07%
2018/12/06	0	0.00	13	36.32	36.50	-13	3,194	-0.41%
2018/12/05	10	38.90	0	0.00	38.65	10	3,204	0.31%
2018/12/04	1	40.70	0	0.00	40.00	1	3,221	0.03%
2018/12/03	1	40.20	1	40.60	40.80	0	3,242	0.00%
2018/11/30	0	0.00	2	37.15	38.00	-2	3,177	-0.06%
2018/11/29	5	37.06	4	38.01	36.50	1	3,152	0.03%
2018/11/27	2	34.65	2	35.25	35.50	0	3,147	0.00%
2018/11/26	0	0.00	2	34.00	34.30	-2	3,164	-0.06%
2018/11/23	0	0.00	4	33.80	33.75	-4	3,191	-0.13%
2018/11/21	0	0.00	4	34.50	34.70	-4	3,255	-0.12%
2018/11/20	3	33.90	0	0.00	34.10	3	3,288	0.09%
2018/11/15	2	33.65	1	33.90	33.70	1	3,416	0.03%
2018/11/13	1	32.60	1	34.85	35.30	0	3,790	0.00%
2018/11/08	6	36.37	4	36.50	35.10	2	3,953	0.05%
2018/11/07	25	35.68	26	35.84	36.00	-1	3,938	-0.03%
2018/11/06	2	36.05	9	35.00	34.85	-7	3,983	-0.18%
2018/11/05	1	34.50	8	36.35	37.35	-7	3,980	-0.18%
2018/11/02	13	35.28	2	34.90	35.00	11	3,990	0.28%
2018/11/01	1	34.20	10	34.80	34.80	-9	3,981	-0.23%
2018/10/31	0	0.00	2	33.25	33.00	-2	4,014	-0.05%
2018/10/30	2	31.85	1	31.55	31.70	1	4,161	0.02%
2018/10/29	1	32.30	1	32.15	32.00	0	4,148	0.00%
2018/10/25	12	33.27	11	32.36	32.30	1	4,145	0.02%
2018/10/24	16	34.97	13	35.08	35.35	3	4,114	0.07%
2018/10/23	15	35.22	13	35.15	34.90	2	4,101	0.05%
2018/10/22	17	35.16	15	35.75	36.05	2	4,080	0.05%
2018/10/19	11	33.95	13	34.28	34.25	-2	4,066	-0.05%
2018/10/18	20	35.70	0	0.00	35.40	20	4,033	0.50%
2018/10/17	15	35.76	13	35.68	35.50	2	4,051	0.05%
2018/10/16	10	36.00	10	35.50	35.50	0	4,109	0.00%
2018/10/15	17	34.56	3	34.12	34.50	14	4,119	0.34%
2018/10/12	10	31.15	2	31.60	32.35	8	4,089	0.20%
2018/10/11	9	31.36	0	0.00	31.35	9	4,057	0.22%
2018/10/09	8	37.57	6	37.85	34.80	2	4,030	0.05%
2018/10/08	18	39.38	19	37.99	37.85	-1	4,021	-0.02%
2018/10/05	14	41.79	10	39.85	39.80	4	4,160	0.10%
2018/10/04	5	44.00	0	0.00	44.15	5	4,088	0.12%
2018/10/03	5	45.00	0	0.00	44.60	5	4,111	0.12%
2018/10/02	10	45.90	11	45.67	45.60	-1	4,132	-0.02%
2018/10/01	5	45.35	6	45.46	46.15	-1	4,158	-0.02%
2018/09/28	2	44.90	5	44.84	44.50	-3	4,241	-0.07%
2018/09/27	13	44.60	10	44.70	44.75	3	4,267	0.07%
2018/09/26	7	46.22	8	45.55	45.40	-1	4,284	-0.02%
2018/09/25	1	44.35	3	45.30	46.30	-2	4,307	-0.05%
2018/09/21	2	44.40	2	43.90	44.50	0	4,321	0.00%
2018/09/20	5	44.20	0	0.00	43.30	5	4,336	0.12%
2018/09/19	1	45.50	0	0.00	45.00	1	4,340	0.02%
2018/09/18	0	0.00	12	45.70	44.85	-12	4,366	-0.27%
2018/09/17	1	46.65	0	0.00	46.95	1	4,410	0.02%
2018/09/14	3	46.23	5	46.99	47.90	-2	4,438	-0.05%
2018/09/13	35	44.79	23	44.42	45.05	12	4,433	0.27%
2018/09/12	5	44.38	0	0.00	43.20	5	4,445	0.11%
2018/09/11	1	46.70	0	0.00	46.90	1	4,497	0.02%
2018/09/10	2	46.35	2	48.00	46.20	0	4,775	0.00%
2018/09/07	1	49.00	0	0.00	49.25	1	4,878	0.02%
2018/09/05	8	52.00	2	51.70	51.40	6	4,910	0.12%
2018/09/04	0	0.00	4	51.73	51.90	-4	4,927	-0.08%
2018/09/03	3	51.07	6	50.03	49.80	-3	4,920	-0.06%
2018/08/30	2	51.50	1	50.70	50.50	1	5,026	0.02%
2018/08/29	1	51.20	3	50.97	50.80	-2	5,096	-0.04%
2018/08/28	10	50.70	1	50.00	50.70	9	5,122	0.18%
2018/08/27	1	47.40	2	48.38	48.45	-1	5,167	-0.02%
2018/08/24	1	47.10	1	47.00	47.05	0	5,223	0.00%
2018/08/23	1	46.05	0	0.00	47.60	1	5,431	0.02%
2018/08/22	9	46.42	8	46.63	46.95	1	5,505	0.02%
2018/08/21	2	46.08	1	45.70	46.50	1	5,605	0.02%
2018/08/20	43	47.21	67	46.28	44.60	-24	5,688	-0.42%
2018/08/17	9	54.07	2	49.15	49.20	7	5,577	0.13%
2018/08/16	2	54.45	0	0.00	54.60	2	5,737	0.03%
2018/08/14	1	56.20	0	0.00	56.70	1	6,281	0.02%
2018/08/13	6	56.45	5	55.90	55.90	1	6,524	0.02%
2018/08/10	13	59.80	7	58.37	58.20	6	6,505	0.09%
2018/08/09	11	62.50	14	61.66	61.00	-3	6,484	-0.05%
2018/08/08	2	60.35	1	60.20	60.10	1	6,496	0.02%
2018/08/07	7	60.80	10	59.78	60.60	-3	6,623	-0.05%
2018/08/06	18	55.99	1	58.80	59.20	17	6,601	0.26%
2018/08/03	2	60.60	6	60.17	60.10	-4	6,480	-0.06%
2018/08/02	9	60.22	7	60.69	59.80	2	6,568	0.03%
2018/08/01	5	59.50	8	60.18	60.30	-3	6,598	-0.05%
2018/07/31	3	58.17	5	57.98	59.30	-2	6,607	-0.03%
2018/07/26	2	59.70	1	59.30	58.80	1	6,753	0.01%
2018/07/25	5	59.50	5	58.90	58.90	0	6,821	0.00%
2018/07/24	2	58.60	2	58.80	59.60	0	6,847	0.00%
2018/07/23	3	59.13	0	0.00	58.20	3	6,874	0.04%
2018/07/20	6	64.72	7	64.23	63.40	-1	6,858	-0.01%
2018/07/19	3	64.07	2	64.10	63.00	1	6,858	0.01%
2018/07/18	0	0.00	1	62.80	62.80	-1	6,915	-0.01%
2018/07/17	1	63.70	6	64.03	62.80	-5	6,945	-0.07%
2018/07/16	7	62.83	26	63.16	63.00	-19	6,935	-0.27%
2018/07/13	39	65.05	17	63.45	63.80	22	6,892	0.32%
2018/07/12	5	58.10	7	59.10	59.80	-2	6,751	-0.03%
2018/07/10	2	56.00	5	57.50	57.50	-3	6,794	-0.04%
2018/07/09	1	54.80	1	55.20	55.20	0	6,819	0.00%
2018/07/06	13	55.92	27	54.19	54.30	-14	6,863	-0.20%
2018/07/05	2	57.70	0	0.00	57.60	2	6,871	0.03%
2018/07/04	5	58.50	6	58.70	58.60	-1	6,896	-0.01%
2018/07/03	8	60.18	11	59.63	58.50	-3	6,918	-0.04%
2018/07/02	0	0.00	2	61.20	61.00	-2	6,962	-0.03%
2018/06/29	13	59.84	5	59.88	60.80	8	6,971	0.11%
2018/06/28	10	57.98	6	57.98	58.00	4	6,950	0.06%
2018/06/27	3	60.47	0	0.00	58.80	3	6,970	0.04%
2018/06/26	9	59.61	9	59.87	60.00	0	6,948	0.00%
2018/06/25	1	61.00	23	62.04	60.90	-22	6,964	-0.32%
2018/06/22	8	63.25	3	63.00	63.00	5	7,101	0.07%
2018/06/21	8	64.94	6	65.28	65.30	2	7,276	0.03%
2018/06/20	2	62.85	12	62.88	64.10	-10	7,278	-0.14%
2018/06/19	20	65.23	0	0.00	64.30	20	7,169	0.28%
2018/06/15	3	73.00	5	71.84	71.40	-2	6,933	-0.03%
2018/06/14	12	70.37	1	70.70	70.40	11	6,884	0.16%
2018/06/13	9	70.17	7	69.44	69.20	2	6,928	0.03%
2018/06/12	6	70.65	5	70.94	70.50	1	7,086	0.01%
2018/06/11	3	70.93	5	70.62	70.10	-2	7,271	-0.03%
2018/06/08	4	71.45	3	71.50	71.50	1	7,345	0.01%
2018/06/07	2	73.65	26	74.48	72.90	-24	7,612	-0.32%
2018/06/06	5	73.70	8	73.59	73.00	-3	7,774	-0.04%
2018/06/05	5	73.00	5	72.10	72.10	0	7,830	0.00%
2018/06/04	7	73.01	4	73.20	72.70	3	7,807	0.04%
2018/06/01	7	69.63	7	70.06	70.10	0	7,751	0.00%
2018/05/31	10	73.80	4	73.90	70.90	6	7,704	0.08%
2018/05/30	1	73.00	2	73.50	73.00	-1	7,571	-0.01%
2018/05/29	41	75.13	12	77.13	74.90	29	7,497	0.39%
2018/05/28	14	75.12	4	75.83	75.10	10	7,378	0.14%
2018/05/25	4	74.70	7	73.94	73.20	-3	7,271	-0.04%
2018/05/24	7	73.67	5	74.28	73.80	2	7,205	0.03%
2018/05/23	5	71.30	6	70.82	70.70	-1	7,078	-0.01%
2018/05/22	7	71.97	39	72.42	72.20	-32	7,194	-0.44%
2018/05/21	33	69.27	19	68.76	69.40	14	6,877	0.20%
2018/05/18	11	63.96	7	63.36	63.10	4	6,979	0.06%
2018/05/17	7	66.83	6	65.53	65.30	1	6,951	0.01%
2018/05/16	6	66.65	22	66.59	66.40	-16	7,154	-0.22%
2018/05/15	22	65.77	23	65.53	67.00	-1	7,358	-0.01%
2018/05/14	5	62.14	2	63.00	63.40	3	7,452	0.04%
2018/05/11	6	64.32	6	62.63	62.30	0	7,482	0.00%
2018/05/10	10	62.39	19	63.73	64.50	-9	7,516	-0.12%
2018/05/09	13	62.38	29	61.97	61.90	-16	7,592	-0.21%
2018/05/08	5	62.00	5	61.40	61.40	0	7,650	0.00%
2018/05/07	6	61.90	5	62.50	62.90	1	7,823	0.01%
2018/05/04	6	60.50	8	61.80	61.50	-2	7,886	-0.03%
2018/05/03	16	59.74	6	60.08	59.50	10	7,912	0.13%
2018/05/02	21	58.17	13	59.82	60.40	8	8,047	0.10%
2018/04/30	5	55.50	10	56.80	57.90	-5	8,141	-0.06%
2018/04/27	6	54.88	6	55.17	54.90	0	8,263	0.00%
2018/04/26	11	56.53	5	54.00	53.70	6	8,558	0.07%
2018/04/25	7	56.63	5	57.00	57.10	2	8,678	0.02%
2018/04/24	1	56.90	7	56.17	56.00	-6	8,806	-0.07%
2018/04/23	2	59.40	1	59.40	59.20	1	9,012	0.01%
2018/04/20	7	61.00	7	62.04	62.10	0	9,165	0.00%
2018/04/19	14	61.75	5	62.00	61.90	9	9,529	0.09%
2018/04/18	2	61.00	2	60.80	61.20	0	9,643	0.00%
2018/04/17	1	60.70	0	0.00	60.70	1	9,895	0.01%
2018/04/16	6	63.80	6	63.47	63.30	0	10,093	0.00%
2018/04/13	1	62.90	1	63.10	63.50	0	10,590	0.00%
2018/04/12	0	0.00	2	62.30	62.40	-2	10,774	-0.02%
2018/04/11	13	61.05	14	60.96	61.10	-1	10,948	-0.01%
2018/04/10	4	64.10	4	62.90	63.00	0	11,167	0.00%
2018/04/09	5	64.50	5	63.50	62.70	0	11,366	0.00%
2018/04/03	9	64.10	30	63.91	64.10	-21	11,541	-0.18%
2018/04/02	4	66.93	1	67.60	66.30	3	11,640	0.03%
2018/03/31	0	0.00	1	66.20	66.20	-1	11,838	-0.01%
2018/03/29	0	0.00	1	67.60	67.00	-1	12,188	-0.01%
2018/03/28	14	67.67	0	0.00	66.20	14	12,285	0.11%
2018/03/27	10	69.50	11	70.75	68.40	-1	12,524	-0.01%
2018/03/26	29	69.23	9	68.50	70.60	20	12,551	0.16%
2018/03/23	0	0.00	1	64.00	65.70	-1	12,542	-0.01%
2018/03/22	4	67.23	2	66.40	66.10	2	12,725	0.02%
2018/03/21	1	68.60	6	68.00	67.80	-5	12,931	-0.04%
2018/03/20	2	67.00	20	67.01	67.20	-18	13,239	-0.14%
2018/03/19	5	69.84	2	71.00	69.00	3	13,717	0.02%
2018/03/16	12	70.34	15	70.69	70.30	-3	13,950	-0.02%
2018/03/15	5	71.24	52	70.93	71.20	-47	14,241	-0.33%
2018/03/14	3	67.70	7	67.87	68.90	-4	14,539	-0.03%
2018/03/13	24	67.65	33	68.06	68.00	-9	14,988	-0.06%
2018/03/12	21	65.53	11	63.79	65.60	10	15,185	0.07%
2018/03/09	11	59.73	13	60.25	59.70	-2	15,259	-0.01%
2018/03/08	5	58.68	4	58.50	58.40	1	15,516	0.01%
2018/03/07	14	58.89	7	58.73	58.00	7	15,768	0.04%
2018/03/06	0	0.00	1	58.00	58.00	-1	16,338	-0.01%
2018/03/05	17	58.04	11	57.95	56.80	6	16,639	0.04%
2018/03/02	1	58.10	4	58.10	58.20	-3	17,129	-0.02%
2018/03/01	10	57.14	5	57.70	57.50	5	17,425	0.03%
2018/02/27	2	58.35	6	57.48	57.20	-4	17,791	-0.02%
2018/02/26	32	58.45	28	57.44	56.90	4	17,987	0.02%
2018/02/23	18	58.58	20	58.80	58.70	-2	18,280	-0.01%
2018/02/22	17	58.17	37	55.71	56.80	-20	18,695	-0.11%
2018/02/21	7	53.87	5	54.60	53.40	2	18,942	0.01%
2018/02/12	13	53.62	45	52.51	51.60	-32	19,135	-0.17%
2018/02/09	15	57.30	0	0.00	57.30	15	19,299	0.08%
2018/02/08	35	63.99	10	64.33	63.60	25	19,581	0.13%
2018/02/07	48	68.38	6	69.23	64.50	42	19,761	0.21%
2018/02/06	29	68.66	21	68.08	67.60	8	19,925	0.04%
2018/02/05	4	74.48	3	75.10	75.10	1	19,735	0.01%
2018/02/02	1	77.50	2	77.55	78.00	-1	19,966	-0.01%
2018/02/01	65	78.18	52	78.19	77.50	13	20,568	0.06%
2018/01/31	7	76.49	6	76.57	77.50	1	21,135	0.00%
2018/01/30	8	76.36	1	76.10	75.60	7	21,137	0.03%
2018/01/29	2	76.75	16	76.47	76.00	-14	21,218	-0.07%
2018/01/26	23	75.25	0	0.00	75.00	23	21,171	0.11%
2018/01/25	44	76.61	20	77.00	75.00	24	21,192	0.11%
2018/01/24	5	73.90	5	74.52	77.30	0	21,410	0.00%
2018/01/23	15	76.17	4	76.28	75.50	11	21,282	0.05%
2018/01/22	13	76.90	13	76.45	76.00	0	21,229	0.00%
2018/01/19	7	80.33	6	80.18	79.60	1	21,023	0.00%
2018/01/18	4	80.25	7	80.21	78.70	-3	20,894	-0.01%
2018/01/17	14	79.70	10	79.71	78.70	4	20,796	0.02%
2018/01/16	6	79.27	5	79.20	78.30	1	20,598	0.00%
2018/01/15	3	76.83	31	77.46	80.10	-28	20,533	-0.14%
2018/01/12	27	73.27	21	73.48	73.50	6	20,312	0.03%
2018/01/11	17	73.88	6	73.10	72.70	11	20,526	0.05%
2018/01/10	20	71.59	8	72.08	71.00	12	20,382	0.06%
2018/01/09	45	76.56	9	77.30	73.60	36	20,314	0.18%
2018/01/08	16	82.54	15	84.31	80.80	1	19,997	0.01%
2018/01/05	22	84.30	12	85.11	84.30	10	20,234	0.05%
2018/01/04	15	82.80	10	83.01	83.70	5	20,093	0.02%
2018/01/03	8	81.54	11	81.32	80.70	-3	19,829	-0.02%
2018/01/02	10	80.09	12	80.45	79.90	-2	19,745	-0.01%