精材 (3374)-第一金-高雄券商分點個股進出

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
117.5
漲跌
▲1.0
漲幅
+0.86%
成交量
356張
產業
上櫃半導體類股
1094人加入追蹤

立即追蹤
本地時間:14:30

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

精材 (3374)籌碼相關－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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
2024/05/14	2	117.50	0	0.00	117.50	2	1,802	0.11%
2024/05/13	0	0.00	1	116.50	116.50	-1	1,827	-0.05%
2024/05/10	0	0.00	1	118.00	118.50	-1	1,900	-0.05%
2024/05/07	0	0.00	1	115.50	115.50	-1	2,001	-0.05%
2024/05/03	0	0.00	1	117.00	117.00	-1	2,021	-0.05%
2024/04/25	0.1	115.00	0	0.00	114.50	0.1	2,190	0.00%
2024/04/19	0.1	115.00	0	0.00	113.50	0.1	2,216	0.00%
2024/04/17	1	118.00	0	0.00	117.50	1	2,193	0.05%
2024/04/16	0.1	120.00	0	0.00	117.50	0.1	2,187	0.00%
2024/04/10	0	0.00	1	130.00	129.00	-1	2,162	-0.05%
2024/04/09	11	128.09	0	0.00	127.50	11	2,159	0.51%
2024/04/08	1	127.00	0	0.00	127.00	1	2,133	0.05%
2024/03/26	10.1	126.49	0	0.00	124.50	10.1	2,136	0.47%
2024/03/22	0	0.00	1	128.50	128.50	-1	2,159	-0.05%
2024/03/20	0	0.00	1	126.00	126.00	-1	2,190	-0.05%
2024/03/18	0.1	124.00	0	0.00	126.50	0.1	2,216	0.00%
2024/03/14	0	125.00	0	0.00	125.50	0	2,331	0.00%
2024/03/13	1	127.01	0	0.00	126.50	1	2,357	0.04%
2024/03/11	1.1	129.00	0	0.00	128.50	1.1	2,393	0.04%
2024/03/08	0.2	132.00	0	0.00	129.50	0.2	2,439	0.01%
2024/03/07	0.2	132.75	1	131.50	131.50	-0.8	2,390	-0.03%
2024/03/06	0.5	132.00	0	0.00	132.00	0.5	2,447	0.02%
2024/03/05	1	132.00	1	131.50	131.50	0	2,529	0.00%
2024/03/04	0	0.00	0	131.50	130.50	0	2,580	0.00%
2024/02/29	1	130.00	0	0.00	132.00	1	2,817	0.04%
2024/02/23	5	134.50	3	136.17	132.50	2	3,063	0.07%
2024/02/22	3	130.83	3	131.17	131.50	0	3,009	0.00%
2024/02/21	1	130.50	0	0.00	129.50	1	2,972	0.03%
2024/02/20	1	136.50	1	135.50	135.50	0	2,886	0.00%
2024/02/19	1.5	134.13	2	134.50	133.50	-0.5	2,822	-0.02%
2024/02/16	5	132.50	6.5	132.04	132.50	-1.5	2,756	-0.05%
2024/02/15	2	130.50	1	131.50	131.50	1	2,759	0.04%
2024/02/02	6	128.00	0	0.00	128.00	6	2,833	0.21%
2024/02/01	6.5	126.08	0	0.00	126.00	6.5	2,787	0.23%
2024/01/30	7	126.93	1	127.00	127.00	6	2,866	0.21%
2024/01/29	1	126.50	0	0.00	126.50	1	2,963	0.03%
2024/01/26	6	126.00	0	0.00	126.00	6	2,974	0.20%
2024/01/25	5	126.70	0	0.00	126.50	5	2,989	0.17%
2024/01/24	10	127.50	2.1	128.69	127.50	7.9	2,970	0.27%
2024/01/22	1	127.00	1	126.50	127.00	0	2,955	0.00%
2024/01/19	5	127.60	2	128.75	125.50	3	2,939	0.10%
2024/01/18	1	125.00	2	123.00	124.00	-1	2,920	-0.03%
2024/01/17	1	121.50	0	0.00	122.00	1	2,970	0.03%
2024/01/08	1	121.00	0	0.00	120.50	1	3,204	0.03%
2024/01/02	0.1	126.50	0	0.00	126.00	0.1	3,248	0.00%
2023/12/29	4	127.50	0	0.00	127.50	4	3,250	0.12%
2023/12/28	1	128.50	1.2	128.15	128.00	-0.2	3,273	-0.01%
2023/12/27	2	128.00	1	129.00	128.00	1	3,291	0.03%
2023/12/20	4	126.00	0	0.00	125.00	4	3,405	0.12%
2023/12/15	13	130.54	1	132.00	130.00	12	3,365	0.36%
2023/12/14	0	0.00	2	131.00	130.00	-2	3,308	-0.06%
2023/12/13	3	128.50	4.2	128.02	128.00	-1.2	3,271	-0.04%
2023/12/12	4	128.00	0	0.00	127.50	4	3,258	0.12%
2023/12/11	17	129.24	2	127.50	128.50	15	3,222	0.47%
2023/12/08	4	136.50	4	136.50	136.00	0	3,128	0.00%
2023/12/07	5	133.90	0	0.00	135.00	5	3,092	0.16%
2023/12/05	8	136.25	1	135.50	135.50	7	3,037	0.23%
2023/12/04	5	137.60	2	137.50	137.50	3	2,976	0.10%
2023/12/01	2	138.25	2	138.75	139.50	0	2,929	0.00%
2023/11/30	0	0.00	1	138.00	138.00	-1	2,840	-0.04%
2023/11/29	2	133.50	2	136.50	136.00	0	2,739	0.00%
2023/11/28	4	132.75	0	0.00	132.50	4	2,664	0.15%
2023/11/27	10.6	134.47	1	140.00	133.50	9.6	2,531	0.38%
2023/11/24	0	0.00	1	139.50	136.50	-1	2,387	-0.04%
2023/11/21	45	131.99	4	134.00	132.50	41	2,064	1.99%
2023/11/20	3	130.33	2	128.50	131.00	1	2,017	0.05%
2023/11/17	4	128.50	4	130.00	129.50	0	1,997	0.00%
2023/11/16	2	127.50	2	128.00	128.00	0	1,978	0.00%
2023/11/15	1	129.00	0	0.00	128.50	1	1,973	0.05%
2023/11/14	2	128.50	3	130.00	130.00	-1	1,941	-0.05%
2023/11/13	0	0.00	0.2	129.50	128.50	-0.2	1,908	-0.01%
2023/11/10	1.2	126.98	0	0.00	127.00	1.2	1,789	0.06%
2023/11/09	2	127.00	3	127.17	129.00	-1	1,763	-0.06%
2023/11/08	1.2	128.83	0	0.00	128.50	1.2	1,773	0.07%
2023/11/07	3.1	129.49	4.2	130.55	130.00	-1.2	1,712	-0.07%
2023/11/06	1	126.00	2	126.50	128.00	-1	1,633	-0.06%
2023/11/02	2	117.50	4	119.88	120.00	-2	1,517	-0.13%
2023/11/01	2	117.00	11	117.59	115.50	-9	1,514	-0.59%
2023/10/31	9	117.61	2	119.50	115.50	7	1,516	0.46%
2023/10/27	3	117.67	3	117.00	117.00	0	1,535	0.00%
2023/10/26	1	119.00	0	0.00	117.50	1	1,550	0.06%
2023/10/25	0	0.00	4	122.50	122.50	-4	1,527	-0.26%
2023/10/23	1	119.00	1	118.00	116.50	0	1,494	0.00%
2023/10/20	1	119.50	1	117.50	120.00	0	1,498	0.00%
2023/10/19	1	123.50	0	0.00	123.50	1	1,467	0.07%
2023/10/18	1	115.50	1	116.00	116.00	0	1,470	0.00%
2023/10/17	3	119.33	0	0.00	118.00	3	1,490	0.20%
2023/10/13	2	117.25	12	118.00	118.00	-10	1,554	-0.64%
2023/10/12	1	119.00	0	0.00	119.00	1	1,593	0.06%
2023/10/06	2	112.50	2	112.00	112.00	0	1,719	0.00%
2023/10/05	2	112.50	2	112.50	112.00	0	1,797	0.00%
2023/10/03	0	0.00	1	116.50	114.00	-1	1,884	-0.05%
2023/10/02	0	0.00	0.5	116.00	115.50	-0.5	1,943	-0.02%
2023/09/28	5	117.70	3	117.33	117.50	2	2,015	0.10%
2023/09/27	0.5	117.90	1	118.50	118.00	-0.5	2,224	-0.02%
2023/09/14	0	0.00	1	113.50	113.00	-1	3,093	-0.03%
2023/09/12	1	111.50	0	0.00	110.50	1	3,224	0.03%
2023/09/11	0	0.00	1	110.50	110.00	-1	3,387	-0.03%
2023/09/08	1	112.00	0	0.00	111.50	1	3,478	0.03%
2023/09/07	10	117.50	1	115.50	115.50	9	3,711	0.24%
2023/08/30	0	0.00	1	112.00	112.00	-1	4,926	-0.02%
2023/08/22	1	110.50	0	0.00	110.50	1	4,959	0.02%
2023/08/14	0	0.00	1	108.50	109.00	-1	4,897	-0.02%
2023/08/10	1	113.50	0	0.00	113.00	1	4,851	0.02%
2023/08/09	2	117.50	2.1	117.46	117.00	-0.1	4,829	0.00%
2023/08/07	1	120.00	7	120.29	119.00	-6	4,807	-0.12%
2023/08/04	3	119.83	3	121.00	121.00	0	4,784	0.00%
2023/08/02	4	123.00	5.5	120.81	120.50	-1.5	4,776	-0.03%
2023/08/01	1	124.50	0	0.00	123.50	1	4,750	0.02%
2023/07/31	3	128.50	4	128.75	125.00	-1	4,721	-0.02%
2023/07/28	0	129.00	0	0.00	128.50	0	4,688	0.00%
2023/07/27	0	0.00	3	127.17	127.00	-3	4,669	-0.06%
2023/07/26	1	125.50	2.5	125.90	125.50	-1.5	4,655	-0.03%
2023/07/25	0	0.00	1	130.00	129.00	-1	4,639	-0.02%
2023/07/24	0	0.00	1	126.50	126.50	-1	4,607	-0.02%
2023/07/21	4	128.75	3	128.67	129.50	1	4,566	0.02%
2023/07/20	3	134.18	3	134.83	136.50	0	4,510	0.00%
2023/07/19	4	136.00	0	0.00	134.00	4	4,475	0.09%
2023/07/18	0	0.00	1	133.50	132.50	-1	4,433	-0.02%
2023/07/17	5	136.40	5	134.90	134.00	0	4,399	0.00%
2023/07/14	3	137.00	3	137.33	138.00	0	4,358	0.00%
2023/07/13	4	136.50	2	137.50	134.50	2	4,332	0.05%
2023/07/12	0	0.00	3	138.17	137.00	-3	4,253	-0.07%
2023/07/11	1	133.50	0	0.00	133.50	1	4,175	0.02%
2023/07/10	3	136.17	2	136.50	136.00	1	4,119	0.02%
2023/07/07	5	133.30	0	0.00	134.00	5	4,061	0.12%
2023/07/06	2	138.25	0.2	137.00	135.00	1.8	3,973	0.05%
2023/07/05	2	144.00	6	140.50	140.00	-4	3,862	-0.10%
2023/07/04	3	141.67	7	142.36	144.50	-4	3,576	-0.11%
2023/07/03	1	130.00	1	132.00	131.50	0	3,173	0.00%
2023/06/30	1	126.00	0	0.00	128.50	1	3,046	0.03%
2023/06/29	1.5	127.50	10	126.50	126.00	-8.5	3,017	-0.28%
2023/06/28	3	128.33	3	130.00	126.50	0	3,009	0.00%
2023/06/27	10	127.50	3	128.00	126.50	7	2,960	0.24%
2023/06/26	5	123.90	3	125.67	124.50	2	2,867	0.07%
2023/06/21	1	125.50	0	0.00	123.00	1	2,813	0.04%
2023/06/20	2	127.50	2	127.50	126.50	0	2,776	0.00%
2023/06/19	3	129.67	2	128.50	129.00	1	2,744	0.04%
2023/06/16	3	127.17	1	128.50	127.00	2	2,673	0.07%
2023/06/15	3	132.83	4	132.00	130.00	-1	2,616	-0.04%
2023/06/14	5.2	130.00	7	129.36	129.00	-1.8	2,456	-0.07%
2023/06/13	9	129.44	10	129.45	130.00	-1	2,372	-0.04%
2023/06/12	15	133.03	19	134.34	128.00	-4	2,139	-0.19%
2023/06/09	14	127.86	5.1	123.28	128.00	8.9	1,682	0.53%
2023/06/08	3.5	117.14	4.2	116.89	116.50	-0.7	1,425	-0.05%
2023/06/07	7	109.50	32.4	109.46	113.00	-25.4	1,147	-2.21%
2023/06/06	1	107.00	0	0.00	107.00	1	1,034	0.10%
2023/06/05	1	106.50	1	106.00	106.50	0	1,155	0.00%
2023/06/01	0	0.00	2	105.50	105.00	-2	1,157	-0.17%
2023/05/30	5	104.50	0	0.00	105.50	5	1,153	0.43%
2023/05/29	8	105.50	5	105.50	105.00	3	1,152	0.26%
2023/05/26	1	105.50	3	105.33	104.50	-2	1,146	-0.17%
2023/05/25	1	102.50	0	0.00	102.50	1	1,117	0.09%
2023/05/17	0	0.00	1	99.60	99.40	-1	1,234	-0.08%
2023/05/16	2	99.20	0	0.00	99.10	2	1,243	0.16%
2023/05/11	0.4	97.38	0	0.00	95.90	0.4	1,373	0.03%
2023/05/10	0.1	98.50	0	0.00	98.20	0.1	1,392	0.01%
2023/05/05	0	0.00	6	100.00	99.90	-6	1,431	-0.42%
2023/04/27	0	0.00	1	98.00	98.10	-1	1,583	-0.06%
2023/04/26	0.1	98.70	0	0.00	98.80	0.1	1,599	0.00%
2023/04/25	1.4	101.46	0	0.00	97.80	1.4	1,649	0.08%
2023/04/24	1	103.00	1	102.50	102.50	0	1,627	0.00%
2023/04/21	3.2	103.98	0	0.00	102.00	3.2	1,639	0.20%
2023/04/20	0.3	106.89	0	0.00	105.00	0.3	1,658	0.02%
2023/04/19	2	109.00	0	0.00	107.50	2	1,685	0.12%
2023/04/12	1	107.00	2	107.50	107.00	-1	1,616	-0.06%
2023/04/06	2	107.75	2	107.00	107.00	0	1,634	0.00%
2023/03/31	2	109.00	2	108.50	108.00	0	1,652	0.00%
2023/03/30	2	108.50	2	109.50	109.00	0	1,655	0.00%
2023/03/28	6	110.42	7	110.00	110.00	-1	1,664	-0.06%
2023/03/27	0	0.00	1	108.50	108.00	-1	1,636	-0.06%
2023/03/24	3	111.00	0	0.00	110.50	3	1,643	0.18%
2023/03/23	4	110.13	0	0.00	110.00	4	1,629	0.25%
2023/03/22	3	109.50	1	109.50	110.00	2	1,625	0.12%
2023/03/20	0	0.00	1	108.50	108.00	-1	1,614	-0.06%
2023/03/16	1	106.00	0	0.00	105.00	1	1,624	0.06%
2023/03/13	3	107.67	1	108.00	107.00	2	1,736	0.12%
2023/03/10	10	109.75	0	0.00	110.00	10	1,747	0.57%
2023/03/09	2	111.75	2	111.50	111.50	0	1,840	0.00%
2023/03/08	10	110.15	5	111.60	111.50	5	1,820	0.27%
2023/03/01	0.1	103.50	0	0.00	104.00	0.1	1,810	0.01%
2023/02/23	0	104.50	1	103.50	103.50	-1	1,875	-0.05%
2023/02/22	1	101.50	1	101.50	101.50	0	1,922	0.00%
2023/02/21	0	0.00	1	104.00	104.00	-1	1,967	-0.05%
2023/02/20	1.5	104.00	0	0.00	104.00	1.5	2,166	0.07%
2023/02/17	2.6	103.12	3	103.67	104.00	-0.4	2,329	-0.02%
2023/02/16	2	105.50	0	0.00	106.50	2	2,299	0.09%
2023/02/15	0.1	104.00	0	104.00	104.00	0.1	2,338	0.00%
2023/02/13	0.2	106.38	0	0.00	105.50	0.2	2,382	0.01%
2023/02/10	0.1	108.25	0	0.00	107.00	0.1	2,416	0.00%
2023/02/09	1	109.00	0	110.00	109.50	1	2,373	0.04%
2023/02/08	1	108.50	1	109.50	108.50	0	2,368	0.00%
2023/02/06	1	107.00	2	106.75	107.00	-1	2,345	-0.04%
2023/02/03	0.1	108.50	1	111.00	107.50	-0.9	2,350	-0.04%
2023/02/02	0	0.00	1	109.50	109.00	-1	2,346	-0.04%
2023/02/01	0.2	107.00	2	107.50	107.50	-1.8	2,326	-0.08%
2023/01/31	0.1	106.00	0	106.00	107.00	0.1	2,332	0.00%
2023/01/30	5.1	106.12	0	0.00	106.00	5.1	2,325	0.22%
2023/01/17	2	103.50	2	104.50	104.50	0	2,255	0.00%
2023/01/16	2	103.25	2	103.50	103.50	0	2,261	0.00%
2023/01/13	0	104.50	1	101.50	101.50	-1	2,252	-0.04%
2023/01/12	1	101.50	1	102.50	101.00	0	2,200	0.00%
2023/01/11	0	0.00	0	102.50	102.50	0	2,206	0.00%
2023/01/10	1	105.00	0	0.00	104.50	1	2,203	0.05%
2023/01/06	1	102.50	0	0.00	102.00	1	2,163	0.05%
2022/12/29	0	0.00	1	95.80	96.30	-1	2,280	-0.04%
2022/12/28	0	0.00	1	95.40	95.40	-1	2,345	-0.04%
2022/12/21	1	102.00	1	101.00	100.50	0	2,707	0.00%
2022/12/19	1	102.50	1	104.50	103.50	0	2,786	0.00%
2022/12/16	1	103.50	1	102.00	102.50	0	2,826	0.00%
2022/12/14	1	103.50	1	104.50	105.50	0	2,808	0.00%
2022/12/13	1	104.00	1	103.50	102.50	0	2,799	0.00%
2022/12/12	1	103.50	1	104.00	103.50	0	2,793	0.00%
2022/12/09	3	105.50	0	0.00	105.00	3	2,796	0.11%
2022/12/07	1	107.00	3	107.98	103.50	-2	2,784	-0.07%
2022/12/06	0.1	107.75	0.1	109.50	106.50	0	2,754	0.00%
2022/12/02	0	0.00	2	109.00	108.50	-2	2,658	-0.08%
2022/12/01	4	108.00	0	107.50	106.00	4	2,630	0.15%
2022/11/25	2	105.50	0	0.00	104.00	2	2,550	0.08%
2022/11/24	0	0.00	1	103.50	105.50	-1	2,562	-0.04%
2022/11/22	2	104.25	1	103.00	105.00	1	2,489	0.04%
2022/11/21	0	0.00	1	104.50	104.50	-1	2,488	-0.04%
2022/11/18	1	107.50	0	0.00	106.00	1	2,459	0.04%
2022/11/17	4	105.88	5	104.30	107.00	-1	2,423	-0.04%
2022/11/16	6	109.25	1	107.50	108.00	5	2,381	0.21%
2022/11/15	0	108.13	1	109.50	109.50	-1	2,254	-0.04%
2022/11/14	2	98.10	2	99.40	99.70	0	2,158	0.00%
2022/11/10	0	0.00	2	95.50	95.50	-2	2,125	-0.09%
2022/11/09	3	93.53	1	94.20	94.40	2	2,125	0.09%
2022/10/26	0	0.00	1	88.50	88.80	-1	2,533	-0.04%
2022/10/24	1	88.90	0	0.00	88.40	1	2,546	0.04%
2022/10/13	0	0.00	3	87.50	85.10	-3	2,835	-0.11%
2022/10/12	0	0.00	3	91.00	90.60	-3	2,837	-0.11%
2022/10/04	1	93.50	0	0.00	93.80	1	3,038	0.03%
2022/10/03	1	93.60	1	90.40	91.00	0	3,013	0.00%
2022/09/30	2	92.80	1	91.20	96.00	1	3,088	0.03%
2022/09/29	1	98.70	0	0.00	92.90	1	3,245	0.03%
2022/09/27	0.1	99.30	0	0.00	106.00	0.1	3,173	0.00%
2022/09/26	1	105.00	5	107.20	103.00	-4	3,145	-0.13%
2022/09/22	1	120.50	1	120.50	121.00	0	3,115	0.00%
2022/09/20	0.1	121.00	0	0.00	121.50	0.1	3,169	0.00%
2022/09/14	3	125.17	1	125.00	125.00	2	3,354	0.06%
2022/09/12	1	125.50	1	125.50	125.50	0	3,473	0.00%
2022/09/08	2	121.00	2	123.00	124.50	0	3,512	0.00%
2022/09/06	2.1	119.97	2	118.50	119.50	0.1	3,601	0.00%
2022/09/05	0.2	124.47	0	0.00	122.00	0.2	3,648	0.00%
2022/09/02	0.1	127.50	0	0.00	128.50	0.1	3,656	0.00%
2022/09/01	2.1	129.91	2	127.00	127.50	0.1	3,671	0.00%
2022/08/31	3	128.83	0.2	131.50	131.50	2.8	3,663	0.08%
2022/08/30	0	0.00	5	126.80	126.50	-5	3,655	-0.14%
2022/08/29	0.1	124.00	0	0.00	126.00	0.1	3,692	0.00%
2022/08/26	1	131.00	3	131.17	128.00	-2	3,795	-0.05%
2022/08/24	1	129.50	3	128.67	128.00	-2	3,855	-0.05%
2022/08/23	2	127.75	2	127.75	127.50	0	3,982	0.00%
2022/08/22	3	129.33	3	130.83	128.50	0	4,022	0.00%
2022/08/19	2	127.25	0	0.00	129.50	2	3,998	0.05%
2022/08/18	0.1	123.00	2	124.00	124.50	-1.9	3,947	-0.05%
2022/08/17	12	124.00	1	123.00	124.00	11	3,950	0.28%
2022/08/16	3	125.00	1	126.00	123.00	2	3,983	0.05%
2022/08/15	2	123.50	2	124.00	124.50	0	4,055	0.00%
2022/08/12	2	119.50	2	121.25	122.50	0	4,094	0.00%
2022/08/11	3.1	121.82	3	120.50	120.50	0.1	4,113	0.00%
2022/08/10	2	121.00	2	121.25	120.50	0	4,137	0.00%
2022/08/09	8	126.18	10	124.90	125.00	-2	4,121	-0.05%
2022/08/08	1	129.50	2	130.25	130.00	-1	4,069	-0.02%
2022/08/05	6	130.33	1	128.50	129.50	5	4,038	0.12%
2022/08/04	1	126.00	0	0.00	129.50	1	3,959	0.03%
2022/08/02	1	123.50	1	125.50	127.00	0	3,967	0.00%
2022/08/01	1	126.00	3	126.17	127.00	-2	3,991	-0.05%
2022/07/28	5	126.90	4	126.75	126.50	1	4,072	0.02%
2022/07/27	2	126.75	2	126.25	128.50	0	4,109	0.00%
2022/07/26	2	125.50	9	125.06	127.50	-7	4,362	-0.16%
2022/07/25	0	0.00	1	125.00	126.00	-1	4,407	-0.02%
2022/07/22	5	128.30	5	126.50	125.00	0	4,576	0.00%
2022/07/21	2	125.50	4	126.37	128.00	-2	4,613	-0.04%
2022/07/20	7	123.29	3	123.00	122.00	4	4,686	0.09%
2022/07/19	4	122.50	2	123.50	122.50	2	4,758	0.04%
2022/07/18	6	123.67	2	123.75	124.50	4	4,884	0.08%
2022/07/15	0	0.00	1	116.00	122.00	-1	5,046	-0.02%
2022/07/14	1	114.00	1	106.00	114.00	0	4,993	0.00%
2022/07/13	0	110.00	1	109.00	108.00	-1	5,079	-0.02%
2022/07/12	7	108.64	1	109.00	107.00	6	5,151	0.12%
2022/07/11	0	0.00	6	112.50	112.50	-6	5,095	-0.12%
2022/07/08	6	111.59	6	109.00	111.00	0	5,042	0.00%
2022/07/07	1	105.00	1	106.00	111.00	0	4,893	0.00%
2022/07/04	1	122.00	0	0.00	121.50	1	4,591	0.02%
2022/06/30	1	128.50	2	129.50	128.50	-1	4,554	-0.02%
2022/06/29	0	0.00	1	130.00	134.50	-1	4,539	-0.02%
2022/06/28	0	0.00	1.2	130.70	132.50	-1.2	4,668	-0.02%
2022/06/27	2	133.00	0	0.00	131.50	2	4,742	0.04%
2022/06/24	1	125.50	0	0.00	128.50	1	4,711	0.02%
2022/06/23	1	122.50	0	0.00	124.50	1	4,660	0.02%
2022/06/22	0	0.00	1	119.00	119.50	-1	4,605	-0.02%
2022/06/16	1	139.50	0	0.00	131.50	1	4,399	0.02%
2022/06/15	1	140.50	5	139.10	137.00	-4	4,351	-0.09%
2022/06/10	0	0.00	0	148.00	148.50	0	4,214	0.00%
2022/06/09	3.3	147.19	1	146.50	148.00	2.3	4,190	0.05%
2022/06/08	4	146.50	4	145.63	146.00	0	4,161	0.00%
2022/06/07	3	146.50	8	146.00	147.00	-5	4,144	-0.12%
2022/06/06	2	150.00	1	151.00	147.00	1	4,107	0.02%
2022/06/02	4	149.00	0	0.00	146.00	4	4,008	0.10%
2022/06/01	2	149.00	0	0.00	148.00	2	3,969	0.05%
2022/05/31	3	146.67	11	148.32	147.00	-8	3,922	-0.20%
2022/05/30	1	146.00	7	145.86	146.00	-6	3,782	-0.16%
2022/05/27	0	0.00	5	142.00	143.50	-5	3,728	-0.13%
2022/05/26	3	140.00	3	140.00	140.50	0	3,679	0.00%
2022/05/25	1	141.00	0	0.00	140.50	1	3,661	0.03%
2022/05/24	5	138.80	0	0.00	138.00	5	3,663	0.14%
2022/05/23	6	144.75	6	144.75	142.50	0	3,617	0.00%
2022/05/20	3	144.00	3	143.33	144.00	0	3,542	0.00%
2022/05/19	1	143.00	16	142.03	144.00	-15	3,476	-0.43%
2022/05/18	2	139.50	4	142.25	139.50	-2	3,422	-0.06%
2022/05/17	0	0.00	5	140.00	140.00	-5	3,358	-0.15%
2022/05/16	5	135.00	1	135.00	135.00	4	3,322	0.12%
2022/05/13	4	135.88	4	136.00	135.50	0	3,295	0.00%
2022/05/12	4	135.75	8	136.13	132.50	-4	3,276	-0.12%
2022/05/11	8	136.19	8	135.75	137.00	0	3,252	0.00%
2022/05/10	4	131.75	4	133.13	135.50	0	3,192	0.00%
2022/05/09	2	132.00	2	132.25	133.00	0	3,173	0.00%
2022/05/06	3	135.00	3	135.00	134.50	0	3,131	0.00%
2022/05/04	5	136.20	3	135.00	135.00	2	3,024	0.07%
2022/05/03	3	141.50	22.2	142.71	137.00	-19.2	2,958	-0.65%
2022/04/29	0	0.00	1	138.00	138.00	-1	2,675	-0.04%
2022/04/28	7	136.93	9	138.17	135.50	-2	2,587	-0.08%
2022/04/27	7	130.14	1	132.00	136.00	6	2,398	0.25%
2022/04/26	1	141.00	0	0.00	131.50	1	2,301	0.04%
2022/04/25	2	137.00	2	137.00	137.00	0	2,148	0.00%
2022/04/22	2	138.00	5.8	138.50	138.00	-3.8	2,052	-0.18%
2022/04/21	1	139.00	4	136.50	138.00	-3	1,943	-0.15%
2022/04/20	4	130.63	0	0.00	130.50	4	1,676	0.24%
2022/04/19	3	131.67	5	131.20	126.50	-2	1,602	-0.12%
2022/04/18	1	128.00	2	128.75	130.00	-1	1,483	-0.07%
2022/04/11	0	0.00	1	118.50	119.50	-1	1,793	-0.06%
2022/04/07	1	123.47	0	0.00	123.00	1	1,864	0.05%
2022/04/06	2.1	125.95	0	0.00	125.00	2.1	1,911	0.11%
2022/04/01	1	127.50	5	128.00	128.50	-4	2,004	-0.20%
2022/03/31	8	131.94	8	131.00	130.50	0	1,990	0.00%
2022/03/30	0	0.00	5	130.50	130.50	-5	1,826	-0.27%
2022/03/25	1	120.00	5	121.00	120.50	-4	1,750	-0.23%
2022/03/22	4.2	120.38	0	0.00	121.00	4.2	1,754	0.24%
2022/03/21	0.1	122.00	0	0.00	121.50	0.1	1,754	0.01%
2022/03/17	2	122.00	5	123.20	122.00	-3	1,788	-0.17%
2022/03/11	1	118.00	0	0.00	119.50	1	1,804	0.06%
2022/03/08	1	116.00	0	0.00	116.50	1	1,968	0.05%
2022/03/03	4	123.50	5	122.50	122.50	-1	2,013	-0.05%
2022/02/25	3	118.50	0	0.00	118.50	3	2,038	0.15%
2022/02/24	2	118.00	3	120.00	118.00	-1	2,053	-0.05%
2022/02/22	2	120.50	0	0.00	120.00	2	2,086	0.10%
2022/02/21	1	122.50	0	0.00	122.50	1	2,091	0.05%
2022/02/18	4	122.75	2	122.50	124.50	2	2,107	0.09%
2022/02/17	0	0.00	1	131.00	130.50	-1	2,049	-0.05%
2022/02/14	3	126.33	0	0.00	126.00	3	2,192	0.14%
2022/02/10	0	0.00	2	132.00	132.00	-2	2,569	-0.08%
2022/02/08	1	129.50	0	0.00	129.50	1	2,664	0.04%
2022/01/26	1	125.50	5	125.50	125.50	-4	2,719	-0.15%
2022/01/25	1	127.50	0	0.00	126.50	1	2,804	0.04%
2022/01/21	0	0.00	3	134.50	131.00	-3	2,843	-0.11%
2022/01/20	0	0.00	0.5	133.00	135.00	-0.5	2,851	-0.02%
2022/01/19	2	132.75	0	0.00	133.00	2	2,867	0.07%
2022/01/18	0.5	137.00	1	137.00	136.00	-0.5	2,872	-0.02%
2022/01/17	0	0.00	1	138.00	137.00	-1	2,882	-0.03%
2022/01/14	2	137.00	0	0.00	136.00	2	2,897	0.07%
2022/01/13	0.2	136.50	0	0.00	136.50	0.2	2,916	0.01%
2022/01/11	1.2	137.00	0	0.00	136.50	1.2	3,074	0.04%
2022/01/07	0.1	139.00	0	0.00	138.00	0.1	3,428	0.00%
2022/01/05	1	143.00	3	143.50	143.00	-2	3,378	-0.06%
2022/01/04	6	147.42	6	147.83	146.00	0	3,327	0.00%
2022/01/03	0	0.00	1	143.50	143.00	-1	3,050	-0.03%
2021/12/30	2	143.00	1	143.50	143.00	1	3,016	0.03%
2021/12/29	4	143.38	6	144.17	145.00	-2	2,999	-0.07%
2021/12/28	14	143.64	8	144.31	143.00	6	2,959	0.20%
2021/12/17	0	0.00	5	137.50	137.00	-5	2,960	-0.17%
2021/12/14	0	0.00	12	137.71	136.50	-12	2,979	-0.40%
2021/12/13	4	137.25	0	0.00	137.50	4	2,997	0.13%
2021/12/10	0	0.00	1	141.00	140.50	-1	2,997	-0.03%
2021/12/03	2	145.75	3	144.50	144.50	-1	3,015	-0.03%
2021/12/02	2	142.25	0	0.00	143.00	2	2,974	0.07%
2021/12/01	1	140.50	0	0.00	142.00	1	2,961	0.03%
2021/11/30	3	138.33	0	0.00	138.00	3	2,964	0.10%
2021/11/29	1	131.50	2	135.00	136.00	-1	3,003	-0.03%
2021/11/26	0	136.00	0	0.00	134.50	0	3,064	0.00%
2021/11/23	0	139.00	0	0.00	138.00	0	3,137	0.00%
2021/11/18	0	0.00	1	142.00	142.00	-1	3,258	-0.03%
2021/11/16	1	145.00	1	143.00	142.50	0	3,270	0.00%
2021/11/12	0	0.00	4	142.88	143.50	-4	3,317	-0.12%
2021/11/11	2	142.50	1	143.00	142.00	1	3,340	0.03%
2021/11/10	2	147.00	1	147.00	147.50	1	3,484	0.03%
2021/11/09	3	145.17	3	145.67	146.50	0	3,652	0.00%
2021/11/08	0	0.00	1	137.00	138.00	-1	3,417	-0.03%
2021/11/03	1	134.00	0	0.00	134.00	1	3,468	0.03%
2021/11/01	0	0.00	0.2	138.25	139.00	-0.2	3,422	-0.01%
2021/10/28	4	134.75	0	0.00	135.00	4	3,431	0.12%
2021/10/26	2	135.00	0	0.00	133.00	2	3,480	0.06%
2021/10/21	2	138.00	2	134.50	134.00	0	3,638	0.00%
2021/10/20	1	139.00	1	137.00	137.50	0	3,645	0.00%
2021/10/19	3	137.33	6	137.17	137.50	-3	3,661	-0.08%
2021/10/18	4	135.75	3	133.00	134.50	1	3,648	0.03%
2021/10/15	0	0.00	10	131.00	131.00	-10	3,585	-0.28%
2021/10/12	3	120.85	0	0.00	121.00	3	3,828	0.08%
2021/10/08	10	127.00	0	0.00	125.00	10	4,141	0.24%
2021/10/04	2.1	120.95	0	0.00	119.00	2.1	5,076	0.04%
2021/10/01	1	123.00	0	0.00	121.50	1	5,188	0.02%
2021/09/29	3	125.33	0	0.00	124.50	3	5,297	0.06%
2021/09/28	2	131.25	0	0.00	131.50	2	5,324	0.04%
2021/09/23	2	133.50	0	0.00	133.50	2	5,526	0.04%
2021/09/15	0.1	134.00	0	0.00	133.50	0.1	5,867	0.00%
2021/09/14	1	139.50	1	140.50	138.00	0	6,005	0.00%
2021/09/13	4	139.00	0	0.00	138.50	4	6,083	0.07%
2021/09/08	2	138.00	0	0.00	137.50	2	6,568	0.03%
2021/09/07	0	143.00	0	0.00	141.50	0	6,608	0.00%
2021/09/06	9	147.94	4	149.00	145.50	5	6,826	0.07%
2021/09/03	1.1	150.09	0	0.00	148.50	1.1	7,138	0.02%
2021/09/02	0	0.00	1	148.00	147.50	-1	7,195	-0.01%
2021/09/01	4	150.00	3	151.33	152.00	1	7,157	0.01%
2021/08/31	4	144.00	1	146.00	145.00	3	7,103	0.04%
2021/08/30	0	0.00	1	145.00	143.50	-1	7,113	-0.01%
2021/08/25	0	0.00	2	144.50	145.00	-2	7,326	-0.03%
2021/08/24	1	137.50	4	137.50	137.00	-3	7,323	-0.04%
2021/08/23	1	139.00	1	141.00	140.00	0	7,362	0.00%
2021/08/20	1	136.50	1	137.50	136.00	0	7,413	0.00%
2021/08/19	2	136.00	1	139.00	135.50	1	7,484	0.01%
2021/08/18	2	138.75	1	133.50	142.00	1	7,595	0.01%
2021/08/17	4	135.00	2	135.50	134.00	2	7,767	0.03%
2021/08/16	3	131.67	5	135.70	134.50	-2	7,963	-0.03%
2021/08/13	13	143.35	2	145.00	143.00	11	7,790	0.14%
2021/08/12	0	0.00	2	157.00	158.50	-2	7,552	-0.03%
2021/08/11	1	155.50	0	0.00	156.00	1	7,576	0.01%
2021/08/10	2	158.50	5	162.50	163.00	-3	7,581	-0.04%
2021/08/09	2	164.00	10	162.00	162.00	-8	7,659	-0.10%
2021/08/04	6	173.33	4.2	168.59	168.50	1.9	8,069	0.02%
2021/08/03	0	0.00	1	171.00	170.50	-1	8,134	-0.01%
2021/08/02	5	171.20	1	172.50	172.00	4	8,146	0.05%
2021/07/30	1	171.00	1	172.50	168.00	0	8,183	0.00%
2021/07/29	11	168.73	2	171.00	171.50	9	8,221	0.11%
2021/07/28	4	164.75	1	160.50	163.50	3	8,249	0.04%
2021/07/27	1	170.50	0	0.00	170.50	1	8,269	0.01%
2021/07/26	0	0.00	1	175.00	175.00	-1	8,304	-0.01%
2021/07/23	9	171.83	12	171.00	172.50	-3	8,256	-0.04%
2021/07/22	1	170.50	0	0.00	168.00	1	8,207	0.01%
2021/07/21	10	168.60	1	177.00	167.50	9	8,146	0.11%
2021/07/20	1	176.00	8	178.06	175.00	-7	7,935	-0.09%
2021/07/19	3	180.00	3.1	179.71	179.00	-0.1	7,871	0.00%
2021/07/16	7.1	184.49	3.2	184.55	184.50	3.9	7,815	0.05%
2021/07/15	5.2	188.47	45	187.20	188.00	-39.8	7,706	-0.52%
2021/07/14	3.7	185.20	9	187.11	183.00	-5.4	7,431	-0.07%
2021/07/13	1	185.50	3	184.33	180.00	-2	7,207	-0.03%
2021/07/12	17	183.32	10.7	180.43	186.00	6.3	6,948	0.09%
2021/07/08	28	174.13	30	177.10	173.00	-2	6,766	-0.03%
2021/07/02	0	0.00	2	165.00	168.50	-2	6,829	-0.03%
2021/07/01	4	164.88	0	0.00	164.00	4	6,840	0.06%
2021/06/30	0	0.00	1	170.00	169.00	-1	6,861	-0.01%
2021/06/29	0	0.00	1	172.00	168.50	-1	6,940	-0.01%
2021/06/28	0	0.00	1	174.00	173.00	-1	7,134	-0.01%
2021/06/25	0	0.00	2	178.00	174.00	-2	7,129	-0.03%
2021/06/24	6	176.58	6	177.75	176.50	0	7,045	0.00%
2021/06/23	16	174.84	20	175.65	175.00	-4	7,014	-0.06%
2021/06/22	7	168.86	0	0.00	170.50	7	6,885	0.10%
2021/06/21	5	172.90	4	172.38	171.50	1	6,832	0.01%
2021/06/18	3	179.33	4	180.13	177.00	-1	6,705	-0.01%
2021/06/17	0	174.00	61	172.02	174.50	-61	6,484	-0.94%
2021/06/16	27	169.63	33	171.94	169.50	-6	6,390	-0.09%
2021/06/15	11	172.64	3	172.83	172.00	8	6,359	0.13%
2021/06/11	5	168.50	21	167.45	167.00	-16	6,218	-0.26%
2021/06/08	0	0.00	2	154.00	155.00	-2	5,946	-0.03%
2021/06/07	1	151.50	4	152.88	154.00	-3	5,999	-0.05%
2021/06/04	15	153.17	2	151.50	151.50	13	5,961	0.22%
2021/06/03	3	155.17	2	156.75	157.00	1	5,978	0.02%
2021/06/02	26	162.27	24	158.06	157.50	2	5,940	0.03%
2021/06/01	3	154.50	0	0.00	155.00	3	5,765	0.05%
2021/05/31	3	153.50	0	0.00	152.50	3	5,804	0.05%
2021/05/28	1	153.50	13	153.92	154.00	-12	5,953	-0.20%
2021/05/27	6	151.08	7	152.93	149.00	-1	5,968	-0.02%
2021/05/26	6	150.67	5.4	152.96	150.00	0.6	5,931	0.01%
2021/05/25	6	148.83	15	148.83	146.50	-9	5,877	-0.15%
2021/05/24	11	139.05	15	136.87	143.50	-4	5,725	-0.07%
2021/05/21	0	0.00	0.7	127.50	130.50	-0.7	5,541	-0.01%
2021/05/20	1	125.00	5	128.00	124.50	-4	5,629	-0.07%
2021/05/19	1.2	126.93	4	125.75	127.50	-2.9	5,799	-0.05%
2021/05/18	0	0.00	10	131.00	131.00	-10	5,877	-0.17%
2021/05/17	3	123.17	2	123.00	123.50	1	5,961	0.02%
2021/05/14	25	128.94	0	0.00	127.00	25	6,002	0.42%
2021/05/13	0	0.00	24	125.58	132.00	-24	6,118	-0.39%
2021/05/12	2	125.76	50	121.60	122.00	-48	6,583	-0.73%
2021/05/11	1.1	136.59	0	0.00	135.00	1.1	6,563	0.02%
2021/05/06	1	142.50	7	143.79	142.50	-6	7,030	-0.09%
2021/05/05	4.2	145.23	3	147.17	145.00	1.2	7,264	0.02%
2021/05/04	2	137.50	0	0.00	139.50	2	8,261	0.02%
2021/05/03	7.4	148.12	5.2	149.50	146.00	2.2	8,256	0.03%
2021/04/28	0	0.00	1	159.50	158.00	-1	8,642	-0.01%
2021/04/27	4.2	161.25	4	158.75	159.50	0.2	8,883	0.00%
2021/04/26	10.1	158.50	1	158.50	158.50	9.1	9,122	0.10%
2021/04/22	2	157.50	0	0.00	156.00	2	9,853	0.02%
2021/04/21	2	160.75	2	160.00	159.50	0	10,035	0.00%
2021/04/20	2	161.50	2	162.00	162.00	0	10,308	0.00%
2021/04/19	0.1	159.00	3	158.83	158.00	-2.9	10,647	-0.03%
2021/04/15	0	0.00	1	161.50	164.50	-1	11,521	-0.01%
2021/04/14	17.1	160.25	4	163.75	159.00	13.1	12,043	0.11%
2021/04/13	12	165.83	2	166.00	164.50	10	12,703	0.08%
2021/04/12	23.1	170.29	16	168.06	168.00	7.1	12,875	0.06%
2021/04/09	2.1	174.10	2	177.00	175.00	0.1	13,056	0.00%
2021/04/07	2	179.75	3	178.33	179.50	-1	13,495	-0.01%
2021/04/06	5.1	178.96	4	178.25	176.00	1.1	13,482	0.01%
2021/04/01	28	179.32	1.6	179.50	179.00	26.5	13,519	0.20%
2021/03/31	1.5	179.17	10	180.85	181.00	-8.5	13,493	-0.06%
2021/03/29	1	174.00	0	0.00	172.50	1	13,563	0.01%
2021/03/25	1	166.50	0	0.00	166.50	1	14,068	0.01%
2021/03/24	2	168.00	0	0.00	167.00	2	14,155	0.01%
2021/03/23	4	171.13	0	0.00	170.00	4	14,331	0.03%
2021/03/22	2	172.00	0	0.00	171.00	2	14,591	0.01%
2021/03/18	1	174.50	1	174.00	174.50	0	15,457	0.00%
2021/03/17	4	174.50	0.1	174.00	173.00	3.9	16,019	0.02%
2021/03/16	0	0.00	4	173.50	172.00	-4	16,435	-0.02%
2021/03/15	0	0.00	1	176.00	173.00	-1	17,301	-0.01%
2021/03/12	0	0.00	1	175.00	174.00	-1	18,042	-0.01%
2021/03/11	0	0.00	2	172.75	174.50	-2	18,240	-0.01%
2021/03/10	2	170.75	1	171.50	168.00	1	18,435	0.01%
2021/03/08	1	172.00	0	0.00	166.50	1	18,842	0.01%
2021/03/05	2	170.00	2	170.25	170.00	0	18,948	0.00%
2021/03/04	28	173.52	27	175.30	173.00	1	19,169	0.01%
2021/03/03	5	172.80	4.1	171.01	177.50	0.9	19,401	0.00%
2021/03/02	9.2	170.49	5	169.50	166.50	4.2	19,411	0.02%
2021/02/26	0	0.00	1	170.50	173.00	-1	19,843	-0.01%
2021/02/25	27	175.02	0	0.00	175.00	27	20,021	0.13%
2021/02/24	5.1	179.50	0	0.00	177.00	5.1	20,393	0.03%
2021/02/23	2	179.00	1.4	178.46	178.50	0.6	20,736	0.00%
2021/02/22	5	182.80	1	185.50	181.50	4	21,242	0.02%
2021/02/19	13	181.77	14	183.04	183.50	-1	21,752	0.00%
2021/02/18	1	178.50	4.1	178.89	179.00	-3.1	22,257	-0.01%
2021/02/17	1.1	179.64	28	181.02	181.00	-26.9	22,991	-0.12%
2021/02/05	8	175.44	3	176.50	174.50	5	23,351	0.02%
2021/02/04	8	172.19	9	172.78	174.00	-1	23,961	0.00%
2021/02/03	89.2	181.61	16	180.50	178.00	73.2	24,408	0.30%
2021/02/02	9	192.17	7.5	192.67	192.50	1.5	24,549	0.01%
2021/02/01	3	184.00	5	186.20	191.00	-2	25,135	-0.01%
2021/01/29	6	187.67	1	190.50	185.50	5	25,467	0.02%
2021/01/28	9.1	193.91	1	192.00	192.00	8.1	25,635	0.03%
2021/01/27	54	203.00	241	206.85	203.00	-187	25,941	-0.72%	大賣/鉅額交易
2021/01/26	518.1	209.95	514.2	217.00	203.00	3.9	26,040	0.01%	大買/大賣/
2021/01/25	50	200.08	3	200.17	200.00	47	24,975	0.19%
2021/01/22	52	203.04	52	204.90	203.00	0	24,898	0.00%
2021/01/21	51	202.95	7.1	200.70	203.00	43.9	24,715	0.18%
2021/01/20	59	196.92	52	203.85	195.00	7	24,517	0.03%
2021/01/19	72	202.94	18	203.28	204.00	54	24,299	0.22%
2021/01/18	2	191.50	6.1	193.10	202.50	-4.1	24,131	-0.02%
2021/01/15	108.1	193.65	105	206.74	193.00	3.1	23,970	0.01%	大買/大賣/
2021/01/14	103	200.63	42	204.49	199.00	61	23,591	0.26%	大買/
2021/01/13	52	202.63	61.1	204.56	202.00	-9.1	23,410	-0.04%
2021/01/12	60	200.58	18	203.92	199.50	42	23,156	0.18%
2021/01/11	12	201.25	69.2	202.20	205.50	-57.2	22,830	-0.25%
2021/01/08	71	200.50	15	198.77	196.00	56	22,519	0.25%
2021/01/07	26	201.58	26.2	201.45	203.00	-0.2	22,024	0.00%
2021/01/06	18	195.44	72.4	197.21	193.00	-54.4	21,470	-0.25%
2021/01/05	55.1	188.20	9	190.39	188.00	46.1	20,708	0.22%
2021/01/04	10	188.30	10	187.60	187.50	0	20,524	0.00%
2020/12/31	20	184.85	57	184.78	183.50	-37	20,324	-0.18%
2020/12/30	45	176.22	2	175.00	176.50	43	19,893	0.22%
2020/12/29	0	0.00	2	174.25	171.50	-2	19,833	-0.01%
2020/12/28	4	172.75	5	172.80	172.00	-1	19,785	-0.01%
2020/12/25	6	170.25	5	170.50	169.00	1	19,703	0.01%
2020/12/24	10	170.90	2	172.50	170.00	8	19,653	0.04%
2020/12/23	6	171.83	4	172.25	173.50	2	19,578	0.01%
2020/12/22	5	170.40	1	170.00	167.50	4	19,489	0.02%
2020/12/21	7.3	165.42	2.1	164.83	164.00	5.2	19,295	0.03%
2020/12/18	0.3	173.33	0	0.00	171.50	0.3	19,108	0.00%
2020/12/17	0	0.00	6	173.00	175.00	-6	19,345	-0.03%
2020/12/16	9	175.72	3	174.67	171.50	6	19,198	0.03%
2020/12/15	11.1	173.12	7.1	171.60	171.00	4	18,978	0.02%
2020/12/14	14	180.43	17	180.97	176.00	-3	18,544	-0.02%
2020/12/11	23.3	195.64	14	190.14	188.00	9.3	18,244	0.05%
2020/12/10	23	203.15	19	204.39	208.50	4	17,953	0.02%
2020/12/09	35	204.07	32	204.98	204.00	3	17,732	0.02%
2020/12/08	12	191.33	25.2	194.54	199.00	-13.2	16,902	-0.08%
2020/12/07	1	176.00	3	181.00	181.00	-2	16,210	-0.01%
2020/12/04	8	181.63	4	179.50	176.50	4	16,011	0.02%
2020/12/03	12	179.75	16	177.63	185.00	-4	15,856	-0.03%
2020/12/02	6	182.00	8	179.00	177.00	-2	15,706	-0.01%
2020/12/01	2	180.00	4	179.13	180.50	-2	15,636	-0.01%
2020/11/30	17.3	179.08	16	180.09	179.50	1.3	15,668	0.01%
2020/11/27	11.1	174.14	8	175.69	177.00	3.1	15,781	0.02%
2020/11/26	12	180.08	12	179.29	179.50	0	15,633	0.00%
2020/11/25	16	179.56	11	180.82	179.00	5	15,522	0.03%
2020/11/24	11	189.59	4	188.50	185.00	7	15,127	0.05%
2020/11/23	21	186.79	18	187.97	190.00	3	15,109	0.02%
2020/11/20	14	190.93	13	188.58	187.00	1	15,053	0.01%
2020/11/19	19	188.00	23	189.22	189.50	-4	14,903	-0.03%
2020/11/18	23	184.00	24	184.46	186.50	-1	14,501	-0.01%
2020/11/17	28	186.18	23	183.09	179.50	5	14,192	0.04%
2020/11/16	25	181.62	21	183.71	190.00	4	13,878	0.03%
2020/11/13	11	168.18	15	169.63	175.00	-4	13,259	-0.03%
2020/11/12	22	170.05	30	169.33	170.00	-8	12,977	-0.06%
2020/11/11	9	163.33	16	162.97	171.00	-7	12,355	-0.06%
2020/11/10	54	157.58	62	157.36	160.00	-8	11,944	-0.07%
2020/11/09	1	152.00	18	154.44	156.50	-17	11,295	-0.15%
2020/11/06	0	0.00	5	141.40	142.50	-5	10,799	-0.05%
2020/11/05	13	135.50	10	134.75	136.50	3	10,591	0.03%
2020/11/04	6	131.00	33	131.59	135.00	-27	10,510	-0.26%
2020/11/03	7	127.29	43	126.72	127.00	-36	10,071	-0.36%
2020/11/02	1	119.50	1	119.50	119.50	0	9,829	0.00%
2020/10/30	4	120.13	2	120.25	120.00	2	9,998	0.02%
2020/10/29	2	119.00	2	117.75	121.00	0	10,137	0.00%
2020/10/28	6	120.92	3	121.00	120.50	3	10,289	0.03%
2020/10/27	1	122.50	1	124.00	124.00	0	10,407	0.00%
2020/10/26	3	124.33	3	125.50	122.50	0	10,636	0.00%
2020/10/23	10	123.00	1	124.00	124.50	9	10,925	0.08%
2020/10/22	1	119.50	1	119.50	121.00	0	11,681	0.00%
2020/10/20	2	116.75	0	0.00	117.50	2	12,615	0.02%
2020/10/16	3	120.33	0	0.00	118.50	3	13,006	0.02%
2020/10/15	6	123.83	5	122.00	123.00	1	13,396	0.01%
2020/10/13	0	0.00	2	122.50	123.50	-2	14,190	-0.01%
2020/10/12	3	122.67	2	121.75	121.50	1	14,629	0.01%
2020/10/07	0	0.00	1	117.00	118.00	-1	15,940	-0.01%
2020/10/06	1	118.50	1	118.50	117.00	0	16,476	0.00%
2020/10/05	2	117.00	0	0.00	116.50	2	17,141	0.01%
2020/09/30	0	0.00	1	116.50	117.00	-1	17,743	-0.01%
2020/09/29	1	114.50	0	0.00	113.50	1	18,154	0.01%
2020/09/28	0	0.00	1	115.00	114.00	-1	18,800	-0.01%
2020/09/25	1	114.00	0	0.00	110.50	1	19,141	0.01%
2020/09/24	11	115.05	1	115.00	115.00	10	19,447	0.05%
2020/09/23	2	118.00	3	117.33	119.50	-1	20,036	0.00%
2020/09/22	13	119.62	0	0.00	118.00	13	20,364	0.06%
2020/09/21	2	125.25	0	0.00	125.50	2	20,809	0.01%
2020/09/18	1	129.00	1	127.50	127.00	0	21,670	0.00%
2020/09/17	1	127.00	0	0.00	127.00	1	22,528	0.00%
2020/09/16	1	131.00	1	128.00	128.00	0	23,416	0.00%
2020/09/15	4	132.50	7	130.07	129.50	-3	23,469	-0.01%
2020/09/14	2	130.50	4	128.63	131.50	-2	23,225	-0.01%
2020/09/10	20	127.85	14	126.07	125.00	6	22,969	0.03%
2020/09/09	4	125.50	3	125.67	126.50	1	22,944	0.00%
2020/09/08	2	124.50	0	0.00	126.00	2	22,944	0.01%
2020/09/07	0	0.00	2	128.25	124.00	-2	22,954	-0.01%
2020/09/04	1	125.00	15	125.87	129.00	-14	22,976	-0.06%
2020/09/03	5	128.00	0	0.00	127.50	5	22,886	0.02%
2020/09/02	12	128.42	21	129.60	129.00	-9	22,798	-0.04%
2020/09/01	3	125.50	3	124.50	125.50	0	22,541	0.00%
2020/08/28	13	121.50	13	121.69	123.00	0	22,550	0.00%
2020/08/27	6	121.50	2	121.75	121.50	4	22,530	0.02%
2020/08/26	4	120.75	8	121.69	122.00	-4	22,493	-0.02%
2020/08/25	4	114.75	6	115.67	118.00	-2	22,183	-0.01%
2020/08/24	2	110.25	1	110.50	112.00	1	21,931	0.00%
2020/08/21	4	107.25	4	106.50	110.00	0	21,832	0.00%
2020/08/20	14	104.46	1	102.00	102.00	13	21,572	0.06%
2020/08/19	10	115.10	9	115.94	112.50	1	21,309	0.00%
2020/08/18	3	117.67	7	117.86	118.00	-4	21,142	-0.02%
2020/08/17	1	124.00	0	0.00	122.00	1	20,998	0.00%
2020/08/14	11	122.77	3	122.67	126.00	8	21,133	0.04%
2020/08/13	0	0.00	3	121.67	120.50	-3	20,947	-0.01%
2020/08/12	6	123.75	2	123.75	123.50	4	20,939	0.02%
2020/08/11	2	128.50	1	131.00	127.50	1	20,872	0.00%
2020/08/10	0	0.00	1	126.50	128.00	-1	20,869	0.00%
2020/08/07	5	128.20	2	127.50	126.50	3	20,790	0.01%
2020/08/06	3	129.17	3	128.00	128.50	0	20,802	0.00%
2020/08/05	1	130.00	3	129.67	127.00	-2	20,761	-0.01%
2020/08/04	4	128.25	2	128.25	128.00	2	20,817	0.01%
2020/08/03	2	126.00	2	127.00	125.00	0	20,802	0.00%
2020/07/31	1	125.00	9.3	125.57	126.00	-8.3	20,709	-0.04%
2020/07/30	9	126.00	4	123.50	123.00	5	20,683	0.02%
2020/07/29	15	121.60	13	119.88	125.00	2	20,576	0.01%
2020/07/28	46	132.85	75	127.11	119.00	-29	20,433	-0.14%
2020/07/27	23	128.85	6	129.83	130.00	17	19,670	0.09%
2020/07/24	2	125.25	4	127.13	122.00	-2	19,162	-0.01%
2020/07/23	6	125.75	2	125.50	125.50	4	18,906	0.02%
2020/07/22	5	125.80	2	126.50	128.00	3	18,943	0.02%
2020/07/21	5	127.00	2	128.00	126.50	3	18,718	0.02%
2020/07/20	2	118.50	8	118.50	120.50	-6	18,387	-0.03%
2020/07/17	17	125.82	15	124.53	121.50	2	18,135	0.01%
2020/07/16	15	124.23	13	124.00	128.00	2	17,773	0.01%
2020/07/15	17	132.24	9.5	133.74	125.00	7.5	17,379	0.04%
2020/07/14	14	140.39	5	139.80	136.50	9	16,998	0.05%
2020/07/13	1	136.00	5	135.90	140.50	-4	16,475	-0.02%
2020/07/10	10	136.15	7	133.50	128.00	3	16,084	0.02%
2020/07/09	28	138.68	10	135.80	138.00	18	15,491	0.12%
2020/07/08	3	132.00	8	132.25	133.00	-5	14,981	-0.03%
2020/07/07	15	127.23	23	129.83	129.50	-8	14,728	-0.05%
2020/07/06	17	123.24	6	121.08	123.00	11	14,173	0.08%
2020/07/03	14.5	121.00	14	123.86	119.50	0.5	13,982	0.00%
2020/07/02	4	122.63	58	122.87	125.00	-54	13,554	-0.40%
2020/07/01	10	116.10	8	116.38	116.00	2	12,873	0.02%
2020/06/30	25	113.28	14	113.89	112.00	11	12,431	0.09%
2020/06/29	49	111.23	57	114.42	115.00	-8	11,637	-0.07%
2020/06/24	38	102.91	99	103.80	105.50	-61	10,716	-0.57%
2020/06/23	13	91.76	24	92.48	96.10	-11	9,831	-0.11%
2020/06/22	1	85.20	4	87.43	87.40	-3	8,916	-0.03%
2020/06/15	2	80.15	0	0.00	79.80	2	8,564	0.02%
2020/06/12	2	79.50	2	80.00	81.50	0	8,550	0.00%
2020/06/11	3	83.03	4	83.73	81.60	-1	8,523	-0.01%
2020/06/09	13	86.31	10	86.30	86.00	3	8,424	0.04%
2020/06/05	2	87.50	2	86.65	86.80	0	8,930	0.00%
2020/06/04	10	87.03	18	87.91	86.50	-8	9,056	-0.09%
2020/06/03	5	85.38	3	85.87	85.90	2	9,109	0.02%
2020/06/02	12	85.83	12	86.49	84.00	0	9,114	0.00%
2020/06/01	1	82.60	4	84.05	85.20	-3	9,265	-0.03%
2020/05/29	0	0.00	2	82.15	81.70	-2	9,465	-0.02%
2020/05/27	26	84.37	32	84.38	84.00	-6	9,539	-0.06%
2020/05/26	13	84.88	18	85.19	84.50	-5	9,532	-0.05%
2020/05/25	11	82.55	0	0.00	83.40	11	9,439	0.12%
2020/05/22	14	83.36	26	82.82	81.90	-12	9,445	-0.13%
2020/05/21	28	82.41	13	83.25	84.50	15	9,372	0.16%
2020/05/20	10	78.56	7	79.14	78.20	3	9,126	0.03%
2020/05/19	17	78.58	17	78.59	77.70	0	9,054	0.00%
2020/05/18	21	80.20	17	80.89	79.10	4	8,949	0.04%
2020/05/15	44	83.07	44	83.55	83.50	0	8,879	0.00%
2020/05/14	5	88.04	3	87.60	85.20	2	8,911	0.02%
2020/05/13	12	87.00	11	87.93	88.40	1	9,000	0.01%
2020/05/12	11	86.93	13	87.48	86.10	-2	9,134	-0.02%
2020/05/11	5	88.06	5	87.96	87.30	0	9,661	0.00%
2020/05/08	1	85.30	2	85.40	84.80	-1	9,777	-0.01%
2020/05/07	3	83.07	3	83.27	83.70	0	9,807	0.00%
2020/05/06	21	82.14	18	82.53	81.70	3	9,836	0.03%
2020/05/05	0	0.00	5	86.48	83.50	-5	9,946	-0.05%
2020/05/04	21	83.66	19	84.04	85.00	2	9,910	0.02%
2020/04/30	7	82.79	7	83.21	82.70	0	9,851	0.00%
2020/04/29	0	0.00	1	81.90	81.90	-1	9,859	-0.01%
2020/04/28	2	83.20	0	0.00	82.00	2	9,997	0.02%
2020/04/27	10	81.95	20	81.35	83.00	-10	9,876	-0.10%
2020/04/23	10	77.88	11	78.44	78.10	-1	10,157	-0.01%
2020/04/22	0	0.00	2	75.20	76.80	-2	10,429	-0.02%
2020/04/21	12	76.70	10	77.85	75.00	2	10,445	0.02%
2020/04/20	13	78.31	13	78.52	78.60	0	10,568	0.00%
2020/04/17	17	79.54	30	80.00	79.40	-13	10,565	-0.12%
2020/04/16	21	76.24	13	75.12	78.00	8	10,358	0.08%
2020/04/15	23	75.00	22	74.51	74.70	1	10,145	0.01%
2020/04/14	1	73.30	0	0.00	73.60	1	9,967	0.01%
2020/04/13	2	73.20	0	0.00	72.10	2	9,871	0.02%
2020/04/10	0	0.00	2	73.50	74.50	-2	9,748	-0.02%
2020/04/09	1	71.40	1	72.00	71.20	0	9,553	0.00%
2020/04/08	19	70.98	22	71.66	73.30	-3	9,411	-0.03%
2020/04/06	0	0.00	15	61.02	62.80	-15	9,159	-0.16%
2020/03/30	0	0.00	1	55.40	56.90	-1	9,485	-0.01%
2020/03/26	0	0.00	2	56.00	58.50	-2	9,843	-0.02%
2020/03/24	0	0.00	1	50.30	50.30	-1	10,400	-0.01%
2020/03/18	37	51.11	0	0.00	49.05	37	11,755	0.31%
2020/03/17	0	0.00	5	54.82	54.50	-5	12,081	-0.04%
2020/03/12	18	74.67	14	75.06	73.80	4	11,995	0.03%
2020/03/11	30	86.93	35	87.81	82.00	-5	11,586	-0.04%
2020/03/10	12	87.58	3	86.77	88.90	9	11,269	0.08%
2020/03/09	21	88.24	21	87.65	85.40	0	11,052	0.00%
2020/03/06	11	92.75	10	93.13	92.20	1	10,805	0.01%
2020/03/05	0	0.00	9	93.26	94.40	-9	10,694	-0.08%
2020/03/04	38	92.08	41	91.51	90.50	-3	10,369	-0.03%
2020/03/03	10	93.15	0	0.00	93.30	10	10,123	0.10%
2020/02/27	1	91.10	4	90.53	88.90	-3	10,608	-0.03%
2020/02/26	5	92.14	5	91.80	91.00	0	10,801	0.00%
2020/02/25	2	92.40	0	0.00	92.80	2	11,563	0.02%
2020/02/20	0	0.00	3	90.03	90.50	-3	12,200	-0.02%
2020/02/19	2	88.15	1	89.70	89.60	1	12,238	0.01%
2020/02/18	4	88.60	0	0.00	87.10	4	12,283	0.03%
2020/02/17	34	93.37	32	94.22	90.30	2	12,367	0.02%
2020/02/14	13	92.99	20	92.55	92.90	-7	12,039	-0.06%
2020/02/13	4	93.18	7	93.90	92.20	-3	11,828	-0.03%
2020/02/12	36	93.12	30	92.43	93.90	6	11,698	0.05%
2020/02/11	2	88.50	1	89.00	90.30	1	11,126	0.01%
2020/02/10	16	81.55	16	82.05	82.10	0	10,831	0.00%
2020/02/07	7	83.07	5	84.00	81.50	2	10,693	0.02%
2020/02/06	3	82.47	3	82.37	84.50	0	10,615	0.00%
2020/02/05	12	79.48	20	79.70	79.10	-8	10,467	-0.08%
2020/02/04	23	79.81	9	79.82	80.20	14	10,441	0.13%
2020/02/03	0	0.00	2	71.50	74.70	-2	10,361	-0.02%
2020/01/31	8	79.18	2	80.10	78.60	6	10,724	0.06%
2020/01/20	8	90.24	9	89.98	89.60	-1	11,261	-0.01%
2020/01/17	30	89.62	46	90.35	90.00	-16	11,488	-0.14%
2020/01/16	31	85.31	37	85.55	87.20	-6	11,434	-0.05%
2020/01/15	5	83.70	7	83.89	83.50	-2	11,303	-0.02%
2020/01/14	11	83.21	27	83.21	84.60	-16	11,542	-0.14%
2020/01/10	3	81.57	0	0.00	80.30	3	11,529	0.03%
2019/12/30	5	81.20	0	0.00	80.00	5	11,489	0.04%
2019/12/25	17	81.15	7	82.14	77.80	10	11,476	0.09%
2019/12/24	16	79.62	15	79.58	80.50	1	11,212	0.01%
2019/12/23	3	77.07	1	77.70	77.70	2	11,084	0.02%
2019/12/20	10	82.00	10	80.59	78.80	0	10,936	0.00%
2019/12/19	14	83.25	10	83.45	83.00	4	10,824	0.04%
2019/12/18	0	0.00	1	82.00	83.00	-1	10,621	-0.01%
2019/12/17	15.1	82.54	15	83.50	82.80	0.1	10,511	0.00%
2019/12/16	18	80.92	24	81.40	83.50	-6	10,491	-0.06%
2019/12/13	37	80.78	36.1	80.50	79.40	0.9	10,099	0.01%
2019/12/12	2	76.55	21	76.91	79.70	-19	9,473	-0.20%
2019/12/11	0	0.00	2	71.95	72.50	-2	9,150	-0.02%
2019/12/10	0	72.00	0	0.00	71.30	0	9,143	0.00%
2019/12/09	0	0.00	3	69.83	71.50	-3	9,189	-0.03%
2019/12/05	0	67.60	0	0.00	67.40	0	9,199	0.00%
2019/11/27	12	68.63	14	67.16	66.20	-2	9,792	-0.02%
2019/11/26	17	70.86	15	71.25	69.90	2	9,471	0.02%
2019/11/25	33	70.37	31	70.47	70.30	2	9,255	0.02%
2019/11/22	22	70.67	20	70.88	71.00	2	9,023	0.02%
2019/11/21	37	65.23	40	65.42	70.00	-3	8,275	-0.04%
2019/11/20	20	64.00	20	64.65	63.70	0	7,756	0.00%
2019/11/19	0	0.00	2	63.95	64.10	-2	7,777	-0.03%
2019/11/15	30	63.56	30.5	64.63	64.00	-0.5	8,002	-0.01%
2019/11/14	30	62.78	30	61.67	64.30	0	7,985	0.00%
2019/11/13	2	63.60	0	0.00	63.60	2	8,007	0.02%
2019/11/12	0	0.00	20	62.14	63.60	-20	8,029	-0.25%
2019/11/11	10	60.60	9	61.98	60.90	1	8,044	0.01%
2019/11/08	1	67.00	2	64.90	67.00	-1	7,968	-0.01%
2019/11/07	15	65.13	0	0.00	64.20	15	7,975	0.19%
2019/11/06	1	67.20	11	66.60	65.90	-10	8,028	-0.12%
2019/11/05	14	66.18	12	67.40	66.60	2	8,016	0.02%
2019/11/01	3	64.48	0	0.00	65.70	3	7,989	0.04%
2019/10/31	2	63.40	0.1	63.30	62.90	1.9	7,970	0.02%
2019/10/30	29	64.44	21	64.27	65.30	8	7,902	0.10%
2019/10/29	15	62.37	13	61.97	62.50	2	7,459	0.03%
2019/10/28	16.1	60.82	17	61.22	62.50	-0.9	7,213	-0.01%
2019/10/25	22	58.42	22	58.51	58.40	0	6,847	0.00%
2019/10/24	0	0.00	2	55.25	57.10	-2	6,622	-0.03%
2019/10/23	0	0.00	2	54.50	53.20	-2	6,388	-0.03%
2019/10/22	35	52.76	38	52.28	53.40	-3	6,493	-0.05%
2019/10/21	1	50.70	13	50.68	50.70	-12	6,472	-0.19%
2019/10/18	2	48.45	4	48.64	48.75	-2	6,602	-0.03%
2019/10/16	0	0.00	1	46.75	46.60	-1	6,805	-0.01%
2019/10/15	1	47.00	0	0.00	46.70	1	6,832	0.01%
2019/10/14	0	0.00	2	45.83	45.85	-2	6,886	-0.03%
2019/10/09	1	46.90	0	0.00	46.75	1	6,921	0.01%
2019/10/08	0.1	47.60	1	47.75	46.80	-0.9	7,248	-0.01%
2019/10/07	2	48.05	0	0.00	47.80	2	7,375	0.03%
2019/10/04	0	0.00	3	48.62	48.00	-3	7,409	-0.04%
2019/10/03	2	48.23	1	48.10	48.45	1	7,488	0.01%
2019/09/27	4	47.93	0	0.00	47.80	4	7,994	0.05%
2019/09/26	10	49.10	17	48.36	47.70	-7	8,055	-0.09%
2019/09/25	0	0.00	1	48.60	48.60	-1	7,997	-0.01%
2019/09/24	14	50.16	12	50.51	49.20	2	7,972	0.03%
2019/09/23	17	50.96	12	50.12	51.60	5	7,820	0.06%
2019/09/20	20	49.47	20	49.73	49.65	0	7,658	0.00%
2019/09/19	13	50.01	15	49.74	49.75	-2	7,631	-0.03%
2019/09/18	2	48.70	1	48.40	48.70	1	7,452	0.01%
2019/09/17	5	48.59	0	0.00	48.20	5	7,429	0.07%
2019/09/16	11	49.35	11	49.81	49.15	0	7,406	0.00%
2019/09/11	17	49.16	17	49.49	48.90	0	7,347	0.00%
2019/09/10	21	48.41	22	48.90	48.70	-1	7,287	-0.01%
2019/09/09	0	0.00	1	49.50	49.55	-1	7,298	-0.01%
2019/09/06	21	50.28	19	50.17	49.60	2	7,253	0.03%
2019/09/05	13	49.37	23	49.82	49.10	-10	6,993	-0.14%
2019/09/04	31	49.44	23	49.58	49.00	8	6,930	0.12%
2019/09/03	1	48.60	0	0.00	48.15	1	6,843	0.01%
2019/09/02	12	47.87	12	47.81	47.80	0	6,790	0.00%
2019/08/30	0	0.00	7	48.12	48.10	-7	6,767	-0.10%
2019/08/29	6	46.88	0	0.00	46.95	6	6,653	0.09%
2019/08/28	21	47.03	14	46.79	46.50	7	6,616	0.11%
2019/08/27	1	46.35	1	46.60	45.75	0	6,507	0.00%
2019/08/26	5	46.00	1	45.80	45.25	4	6,483	0.06%
2019/08/23	11	47.59	10	47.80	47.10	1	6,419	0.02%
2019/08/22	20	48.47	22	48.75	48.20	-2	6,365	-0.03%
2019/08/21	32	48.60	39	49.00	49.50	-7	6,219	-0.11%
2019/08/20	18	46.93	11	47.56	46.70	7	5,900	0.12%
2019/08/19	1	47.00	20	46.83	47.20	-19	5,832	-0.33%
2019/08/16	31	47.93	28	47.24	46.15	3	5,768	0.05%
2019/08/15	8	46.89	0	0.00	49.10	8	5,559	0.14%
2019/08/14	9	48.99	6	48.80	47.70	3	5,492	0.05%
2019/08/13	5	48.80	0	0.00	47.70	5	5,415	0.09%
2019/08/12	2	49.15	1	48.90	48.90	1	5,341	0.02%
2019/08/08	6	45.60	5	46.77	47.85	1	5,247	0.02%
2019/08/07	1	45.65	1	45.50	44.30	0	5,122	0.00%
2019/08/06	5	44.84	4	44.86	45.05	1	5,075	0.02%
2019/08/05	0	0.00	5	46.82	46.35	-5	4,992	-0.10%
2019/08/02	13	46.68	11	46.36	46.50	2	4,936	0.04%
2019/08/01	7	48.21	10	48.26	48.25	-3	4,875	-0.06%
2019/07/31	11	49.05	12	48.46	49.00	-1	4,831	-0.02%
2019/07/30	21	48.70	0	0.00	47.50	21	4,736	0.44%
2019/07/29	12	50.10	12	50.24	49.50	0	4,617	0.00%
2019/07/26	3	51.60	4	51.65	51.00	-1	4,519	-0.02%
2019/07/25	11	50.86	10	50.80	51.50	1	4,353	0.02%
2019/07/24	32	50.75	31	51.20	51.50	1	4,223	0.02%
2019/07/23	27	49.17	27	49.42	48.05	0	3,858	0.00%
2019/07/22	15	47.12	10	46.10	48.95	5	3,506	0.14%
2019/07/19	31	44.80	34	44.05	44.50	-3	3,149	-0.10%
2019/07/18	13	42.33	10	42.70	41.95	3	2,877	0.10%
2019/07/17	0	0.00	5	43.98	43.25	-5	2,829	-0.18%
2019/07/16	23	43.93	20	44.23	44.00	3	2,815	0.11%
2019/07/15	23	43.29	21	42.93	43.65	2	2,741	0.07%
2019/07/12	65	43.93	42	43.67	43.10	23	2,702	0.85%
2019/07/11	11	41.76	10	41.75	43.00	1	2,412	0.04%
2019/07/09	11	42.41	16	41.62	40.40	-5	2,410	-0.21%
2019/07/08	2	42.40	5	42.00	41.30	-3	2,324	-0.13%
2019/07/05	0	0.00	5	40.43	42.40	-5	2,310	-0.22%
2019/07/04	2	40.00	19	40.38	40.30	-17	2,161	-0.79%
2019/07/03	0	0.00	1	39.30	39.30	-1	1,933	-0.05%
2019/07/02	0	0.00	1	35.30	35.75	-1	1,850	-0.05%
2019/07/01	0	0.00	2	35.20	35.20	-2	1,845	-0.11%
2019/06/27	3	33.93	0	0.00	33.80	3	1,887	0.16%
2019/06/26	6	33.45	0	0.00	33.70	6	1,907	0.31%
2019/06/24	0	0.00	4	34.15	34.20	-4	2,078	-0.19%
2019/06/21	1	35.25	1	34.90	34.65	0	2,070	0.00%
2019/06/19	1	34.40	0	0.00	34.40	1	2,078	0.05%
2019/06/18	0.2	34.40	0	0.00	34.70	0.2	2,061	0.01%
2019/06/17	0	0.00	1	35.30	34.85	-1	2,070	-0.05%
2019/06/12	4	34.24	0	0.00	34.30	4	2,045	0.20%
2019/06/11	2	34.70	0	0.00	34.00	2	2,045	0.10%
2019/06/06	0	0.00	1	32.30	31.65	-1	1,978	-0.05%
2019/06/05	1	31.80	0	0.00	31.55	1	1,972	0.05%
2019/05/31	2	32.60	0	0.00	32.55	2	2,041	0.10%
2019/05/28	0	0.00	2	31.75	33.15	-2	2,048	-0.10%
2019/05/27	3	31.90	3	31.55	31.55	0	2,075	0.00%
2019/05/21	0	0.00	1	33.30	33.90	-1	2,175	-0.05%
2019/05/20	3	34.10	0	0.00	33.45	3	2,227	0.13%
2019/05/17	3	33.90	0	0.00	33.95	3	2,285	0.13%
2019/05/16	0	0.00	1	35.80	35.00	-1	2,381	-0.04%
2019/05/15	1	35.95	0	0.00	36.15	1	2,541	0.04%
2019/05/14	2	34.05	0	0.00	35.10	2	2,621	0.08%
2019/05/13	4	35.00	0	0.00	35.00	4	2,659	0.15%
2019/05/09	6	37.08	0	0.00	36.10	6	2,759	0.22%
2019/05/08	0	0.00	3	37.80	37.75	-3	2,768	-0.11%
2019/04/29	0	0.00	3	39.37	39.30	-3	3,562	-0.08%
2019/04/26	2	40.85	2	40.70	40.75	0	3,544	0.00%
2019/04/24	9	42.63	1	43.00	42.05	8	3,522	0.23%
2019/04/23	1	42.55	12	42.40	42.50	-11	3,508	-0.31%
2019/04/19	0	0.00	5	41.65	41.80	-5	3,463	-0.14%
2019/04/16	3.1	44.25	1	42.95	43.30	2.1	3,329	0.06%
2019/04/15	0	0.00	5	43.90	44.00	-5	3,260	-0.15%
2019/04/12	5	41.84	2	41.80	42.00	3	3,118	0.10%
2019/04/11	0.1	40.95	0	0.00	41.20	0.1	3,102	0.00%
2019/04/10	10	42.00	10	42.36	41.90	0	3,043	0.00%
2019/04/09	0	0.00	20	42.50	42.70	-20	3,017	-0.66%
2019/04/08	3	41.30	2	41.45	41.45	1	2,915	0.03%
2019/04/01	10	41.30	1	41.60	40.95	9	2,858	0.31%
2019/03/27	1	41.65	4	40.70	41.60	-3	2,738	-0.11%
2019/03/22	2	39.75	0	0.00	40.50	2	2,641	0.08%
2019/03/21	0	0.00	1	39.00	39.00	-1	2,615	-0.04%
2019/03/20	3	39.15	0	0.00	39.15	3	2,631	0.11%
2019/03/18	0	0.00	1	39.90	39.35	-1	2,645	-0.04%
2019/03/15	1	39.80	0	0.00	39.45	1	2,655	0.04%
2019/03/11	0	0.00	5	39.02	38.85	-5	2,736	-0.18%
2019/03/07	1.5	38.71	0	0.00	38.00	1.5	2,872	0.05%
2019/02/26	0.2	40.30	0	0.00	40.20	0.2	2,979	0.01%
2019/02/25	0.2	40.80	0	0.00	40.75	0.2	3,017	0.01%
2019/02/22	1	41.25	0	0.00	40.75	1	3,024	0.03%
2019/02/18	1	40.80	1	41.30	41.10	0	2,940	0.00%
2019/02/14	4	43.48	0	0.00	43.25	4	2,836	0.14%
2019/02/12	1	39.90	0	0.00	39.55	1	2,629	0.04%
2019/02/11	1	40.10	2	39.10	39.80	-1	2,624	-0.04%
2019/01/28	4	38.41	0	0.00	38.20	4	2,676	0.15%
2019/01/25	2	38.00	2	38.05	38.10	0	2,673	0.00%
2019/01/24	27	38.17	28	37.74	38.30	-1	2,630	-0.04%
2019/01/23	3	35.77	2	36.45	37.00	1	2,159	0.05%
2019/01/22	0	0.00	3	33.65	33.65	-3	2,019	-0.15%
2019/01/17	0	0.00	1	33.40	32.75	-1	2,130	-0.05%
2019/01/14	0	0.00	1	32.00	32.00	-1	2,229	-0.04%
2019/01/07	0	0.00	5	33.33	33.25	-5	2,439	-0.21%
2019/01/04	1	31.60	0	0.00	32.30	1	2,508	0.04%
2019/01/03	1	33.15	1	32.90	32.85	0	2,569	0.00%
2018/12/28	1	34.05	0	0.00	34.00	1	2,704	0.04%
2018/12/27	1	34.40	0	0.00	33.65	1	2,816	0.04%
2018/12/26	1	34.80	1	34.70	33.60	0	2,819	0.00%
2018/12/24	1	35.30	0	0.00	34.90	1	2,839	0.04%
2018/12/19	6	35.00	6	35.20	34.85	0	2,869	0.00%
2018/12/18	1	35.15	0	0.00	35.15	1	2,888	0.03%
2018/12/13	0.1	37.50	0	0.00	37.55	0.1	2,962	0.00%
2018/12/06	5	36.85	0	0.00	36.50	5	3,194	0.16%
2018/12/03	1	40.50	3	40.90	40.80	-2	3,242	-0.06%
2018/11/29	0	0.00	1	38.40	36.50	-1	3,152	-0.03%
2018/11/27	0	0.00	1	35.15	35.50	-1	3,147	-0.03%
2018/11/22	1	35.75	0	0.00	33.80	1	3,231	0.03%
2018/11/21	0	0.00	1	34.70	34.70	-1	3,255	-0.03%
2018/11/20	5	34.00	5	34.00	34.10	0	3,288	0.00%
2018/11/15	1	33.30	0	0.00	33.70	1	3,416	0.03%
2018/11/12	2	35.85	0	0.00	35.55	2	3,909	0.05%
2018/11/05	1	35.80	3	36.62	37.35	-2	3,980	-0.05%
2018/11/02	0	0.00	1	34.90	35.00	-1	3,990	-0.03%
2018/11/01	1	34.95	1	34.50	34.80	0	3,981	0.00%
2018/10/31	0	0.00	1	33.00	33.00	-1	4,014	-0.02%
2018/10/26	1	30.60	0	0.00	32.35	1	4,163	0.02%
2018/10/22	1	34.55	1	35.10	36.05	0	4,080	0.00%
2018/10/17	4	35.58	2	35.73	35.50	2	4,051	0.05%
2018/10/16	3	35.17	1	34.80	35.50	2	4,109	0.05%
2018/10/12	4	31.73	1	32.45	32.35	3	4,089	0.07%
2018/10/11	12	31.59	0	0.00	31.35	12	4,057	0.30%
2018/10/09	1	37.00	0	0.00	34.80	1	4,030	0.02%
2018/10/08	22	39.23	0	0.00	37.85	22	4,021	0.55%
2018/10/03	10	44.50	10	45.70	44.60	0	4,111	0.00%
2018/09/27	2	44.85	1	44.65	44.75	1	4,267	0.02%
2018/09/26	10	45.86	10	46.40	45.40	0	4,284	0.00%
2018/09/25	11	45.29	22	44.23	46.30	-11	4,307	-0.26%
2018/09/21	11	44.21	1	44.15	44.50	10	4,321	0.23%
2018/09/20	12	43.40	10	43.80	43.30	2	4,336	0.05%
2018/09/19	4	45.20	0	0.00	45.00	4	4,340	0.09%
2018/09/18	11	45.53	11	45.82	44.85	0	4,366	0.00%
2018/09/17	1	46.55	0	0.00	46.95	1	4,410	0.02%
2018/09/14	10	47.14	10	45.80	47.90	0	4,438	0.00%
2018/09/13	11	44.96	15	44.98	45.05	-4	4,433	-0.09%
2018/09/12	2	43.75	2	45.45	43.20	0	4,445	0.00%
2018/09/11	1	46.70	5	47.41	46.90	-4	4,497	-0.09%
2018/09/10	49	47.76	31	47.28	46.20	18	4,775	0.38%
2018/09/07	10	50.10	11	50.88	49.25	-1	4,878	-0.02%
2018/09/05	11.1	51.78	10	51.80	51.40	1.1	4,910	0.02%
2018/09/04	1	51.70	1	51.60	51.90	0	4,927	0.00%
2018/09/03	6	50.03	0	0.00	49.80	6	4,920	0.12%
2018/08/31	5	51.26	5	50.40	51.40	0	4,944	0.00%
2018/08/30	1	51.80	1	50.50	50.50	0	5,026	0.00%
2018/08/29	12	50.83	12	51.08	50.80	0	5,096	0.00%
2018/08/28	2	50.40	2	50.65	50.70	0	5,122	0.00%
2018/08/27	11	48.02	10	47.80	48.45	1	5,167	0.02%
2018/08/24	10	47.00	10	47.70	47.05	0	5,223	0.00%
2018/08/23	6	46.00	6	46.35	47.60	0	5,431	0.00%
2018/08/22	20	46.75	20	47.10	46.95	0	5,505	0.00%
2018/08/21	52	45.99	61	45.88	46.50	-9	5,605	-0.16%
2018/08/20	7	46.71	0	0.00	44.60	7	5,688	0.12%
2018/08/17	9	49.48	10	49.41	49.20	-1	5,577	-0.02%
2018/08/14	2	56.70	0	0.00	56.70	2	6,281	0.03%
2018/08/09	20.1	61.90	20	61.68	61.00	0.1	6,484	0.00%
2018/08/08	11	60.39	11	60.64	60.10	0	6,496	0.00%
2018/08/07	1	60.30	1	61.10	60.60	0	6,623	0.00%
2018/08/06	11	54.36	11	54.83	59.20	0	6,601	0.00%
2018/08/01	0	0.00	1	59.80	60.30	-1	6,598	-0.02%
2018/07/31	2	58.40	1	58.80	59.30	1	6,607	0.02%
2018/07/30	0	0.00	1	59.00	57.70	-1	6,648	-0.02%
2018/07/27	1	59.10	0	0.00	59.60	1	6,701	0.01%
2018/07/25	0	0.00	1	59.70	58.90	-1	6,821	-0.01%
2018/07/24	6	58.32	1	59.40	59.60	5	6,847	0.07%
2018/07/23	1	59.00	7	58.13	58.20	-6	6,874	-0.09%
2018/07/20	4.1	63.40	0	0.00	63.40	4.1	6,858	0.06%
2018/07/19	6	63.00	6	63.40	63.00	0	6,858	0.00%
2018/07/18	0.1	62.80	4	63.55	62.80	-4	6,915	-0.06%
2018/07/17	17	63.38	14	63.79	62.80	3	6,945	0.04%
2018/07/16	1	63.30	3	63.10	63.00	-2	6,935	-0.03%
2018/07/13	2	63.75	1	63.60	63.80	1	6,892	0.01%
2018/07/12	1.1	58.89	0	0.00	59.80	1.1	6,751	0.02%
2018/07/10	4	56.75	1	56.40	57.50	3	6,794	0.04%
2018/07/09	1	55.20	0	0.00	55.20	1	6,819	0.01%
2018/07/06	0	0.00	2	54.00	54.30	-2	6,863	-0.03%
2018/07/05	10	58.80	0	0.00	57.60	10	6,871	0.15%
2018/06/28	0	0.00	2	57.95	58.00	-2	6,950	-0.03%
2018/06/27	1	60.60	0	0.00	58.80	1	6,970	0.01%
2018/06/26	1	60.20	1	60.10	60.00	0	6,948	0.00%
2018/06/25	10	60.80	1	60.80	60.90	9	6,964	0.13%
2018/06/22	0	0.00	1	63.70	63.00	-1	7,101	-0.01%
2018/06/21	1	65.50	2	65.20	65.30	-1	7,276	-0.01%
2018/06/20	2	63.90	4	62.30	64.10	-2	7,278	-0.03%
2018/06/19	3	65.13	0	0.00	64.30	3	7,169	0.04%
2018/06/15	2	71.65	2	72.25	71.40	0	6,933	0.00%
2018/06/14	13	70.41	16	69.73	70.40	-3	6,884	-0.04%
2018/06/13	1	69.60	1	70.60	69.20	0	6,928	0.00%
2018/06/12	2	71.50	2	70.70	70.50	0	7,086	0.00%
2018/06/11	1	71.00	0	0.00	70.10	1	7,271	0.01%
2018/06/08	10	71.40	1	72.20	71.50	9	7,345	0.12%
2018/06/07	2	73.90	12	74.56	72.90	-10	7,612	-0.13%
2018/06/06	2	72.90	2	72.95	73.00	0	7,774	0.00%
2018/06/05	3	73.03	3	72.63	72.10	0	7,830	0.00%
2018/06/04	1	72.70	2	72.70	72.70	-1	7,807	-0.01%
2018/06/01	11	70.64	12	71.01	70.10	-1	7,751	-0.01%
2018/05/31	41	73.76	16.3	73.63	70.90	24.7	7,704	0.32%
2018/05/30	9	73.06	5	74.10	73.00	4	7,571	0.05%
2018/05/29	6	75.72	9	76.87	74.90	-3	7,497	-0.04%
2018/05/28	9	76.04	7	75.60	75.10	2	7,378	0.03%
2018/05/25	15	74.17	15	74.80	73.20	0	7,271	0.00%
2018/05/24	15	74.36	14	75.04	73.80	1	7,205	0.01%
2018/05/23	12	71.84	10	73.10	70.70	2	7,078	0.03%
2018/05/22	24	72.44	25	72.39	72.20	-1	7,194	-0.01%
2018/05/21	10	67.20	11	65.02	69.40	-1	6,877	-0.01%
2018/05/17	0	0.00	1	67.00	65.30	-1	6,951	-0.01%
2018/05/16	5	65.24	5	67.24	66.40	0	7,154	0.00%
2018/05/15	17	64.61	17	65.14	67.00	0	7,358	0.00%
2018/05/14	0	0.00	1	62.10	63.40	-1	7,452	-0.01%
2018/05/11	10.1	63.22	13	63.99	62.30	-2.9	7,482	-0.04%
2018/05/10	0	0.00	2	63.55	64.50	-2	7,516	-0.03%
2018/05/09	2	62.80	0	0.00	61.90	2	7,592	0.03%
2018/05/08	1	62.40	0	0.00	61.40	1	7,650	0.01%
2018/05/07	0	0.00	1	62.50	62.90	-1	7,823	-0.01%
2018/05/04	1	61.00	2	61.20	61.50	-1	7,886	-0.01%
2018/05/03	10.1	59.78	9	60.20	59.50	1.1	7,912	0.01%
2018/05/02	1	60.10	0	0.00	60.40	1	8,047	0.01%
2018/04/30	10	56.50	10	55.30	57.90	0	8,141	0.00%
2018/04/24	1	56.00	0	0.00	56.00	1	8,806	0.01%
2018/04/20	13	61.54	13	60.92	62.10	0	9,165	0.00%
2018/04/19	3	61.90	0	0.00	61.90	3	9,529	0.03%
2018/04/18	1	61.00	0	0.00	61.20	1	9,643	0.01%
2018/04/17	0	0.00	2	60.90	60.70	-2	9,895	-0.02%
2018/04/16	4	64.00	2	63.40	63.30	2	10,093	0.02%
2018/04/12	1	60.00	2	60.80	62.40	-1	10,774	-0.01%
2018/04/11	0	0.00	9	61.00	61.10	-9	10,948	-0.08%
2018/04/10	1	63.00	0	0.00	63.00	1	11,167	0.01%
2018/04/09	25	64.00	25	62.70	62.70	0	11,366	0.00%
2018/04/03	2	63.40	2	64.10	64.10	0	11,541	0.00%
2018/04/02	2.1	66.60	0	0.00	66.30	2.1	11,640	0.02%
2018/03/31	1	66.70	1	66.20	66.20	0	11,838	0.00%
2018/03/30	10	67.50	2	66.20	66.20	8	11,981	0.07%
2018/03/28	2	67.70	7	66.99	66.20	-5	12,285	-0.04%
2018/03/27	13	70.08	13	68.65	68.40	0	12,524	0.00%
2018/03/26	2	69.30	3	68.40	70.60	-1	12,551	-0.01%
2018/03/23	1	64.10	0	0.00	65.70	1	12,542	0.01%
2018/03/22	2	67.50	0	0.00	66.10	2	12,725	0.02%
2018/03/21	11	67.90	11	67.97	67.80	0	12,931	0.00%
2018/03/20	6	67.45	6	67.05	67.20	0	13,239	0.00%
2018/03/19	2	71.40	10	70.67	69.00	-8	13,717	-0.06%
2018/03/16	0	0.00	2	71.40	70.30	-2	13,950	-0.01%
2018/03/15	2	70.85	1	71.20	71.20	1	14,241	0.01%
2018/03/14	5	67.62	7	67.73	68.90	-2	14,539	-0.01%
2018/03/13	1	68.80	5.4	68.04	68.00	-4.4	14,988	-0.03%
2018/03/12	3	63.13	5	65.24	65.60	-2	15,185	-0.01%
2018/03/09	1	59.70	2	60.30	59.70	-1	15,259	-0.01%
2018/03/08	0.1	58.40	1	59.00	58.40	-0.9	15,516	-0.01%
2018/03/07	15.1	58.74	12	59.00	58.00	3.1	15,768	0.02%
2018/03/06	13	57.65	14	58.09	58.00	-1	16,338	-0.01%
2018/03/05	3.1	58.19	9	58.59	56.80	-5.9	16,639	-0.04%
2018/03/02	5	57.90	0	0.00	58.20	5	17,129	0.03%
2018/03/01	3	57.37	0	0.00	57.50	3	17,425	0.02%
2018/02/27	6	57.82	8	57.53	57.20	-2	17,791	-0.01%
2018/02/26	4	57.88	2	56.90	56.90	2	17,987	0.01%
2018/02/23	15	58.69	14	58.56	58.70	1	18,280	0.01%
2018/02/22	30	55.58	31	56.10	56.80	-1	18,695	-0.01%
2018/02/21	13	53.62	12	53.94	53.40	1	18,942	0.01%
2018/02/12	16	53.13	17	53.25	51.60	-1	19,135	-0.01%
2018/02/08	7	63.37	8	64.28	63.60	-1	19,581	-0.01%
2018/02/07	2	66.70	16	67.59	64.50	-14	19,761	-0.07%
2018/02/06	1	67.70	2	70.10	67.60	-1	19,925	-0.01%
2018/02/05	4	74.80	3	75.00	75.10	1	19,735	0.01%
2018/02/02	1	77.60	2	78.05	78.00	-1	19,966	-0.01%
2018/02/01	2	77.80	1	77.90	77.50	1	20,568	0.00%
2018/01/31	1	77.10	2	76.30	77.50	-1	21,135	0.00%
2018/01/30	16	77.03	12	77.24	75.60	4	21,137	0.02%
2018/01/29	2.1	76.54	1	76.00	76.00	1.1	21,218	0.01%
2018/01/26	4	75.10	3	74.83	75.00	1	21,171	0.00%
2018/01/25	8	76.84	15	77.53	75.00	-7	21,192	-0.03%
2018/01/24	8	75.48	13	75.13	77.30	-5	21,410	-0.02%
2018/01/23	42	76.18	13	77.00	75.50	29	21,282	0.14%
2018/01/22	20	76.96	8	76.11	76.00	12	21,229	0.06%
2018/01/19	16	79.84	21	80.69	79.60	-5	21,023	-0.02%
2018/01/18	6	79.93	3	80.00	78.70	3	20,894	0.01%
2018/01/17	13	79.99	10	79.43	78.70	3	20,796	0.01%
2018/01/16	11	79.20	11	79.65	78.30	0	20,598	0.00%
2018/01/15	12	75.68	19	75.76	80.10	-7	20,533	-0.03%
2018/01/12	23	73.15	25	73.58	73.50	-2	20,312	-0.01%
2018/01/11	7	73.94	16	74.01	72.70	-9	20,526	-0.04%
2018/01/10	28	72.38	22	72.63	71.00	6	20,382	0.03%
2018/01/09	10	77.05	4	76.30	73.60	6	20,314	0.03%
2018/01/08	11	83.58	10	82.53	80.80	1	19,997	0.01%
2018/01/05	8	84.76	3	84.27	84.30	5	20,234	0.02%
2018/01/04	11	82.15	15	83.36	83.70	-4	20,093	-0.02%
2018/01/03	16	81.24	16	81.94	80.70	0	19,829	0.00%
2018/01/02	13	80.15	12	80.13	79.90	1	19,745	0.01%