精材 (3374)-元富-屏東券商分點個股進出

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

精材

(3374)

可現股當沖

股價
116.0
漲跌
▼1.5
漲幅
-1.28%
成交量
484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(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－元富-屏東券商分點個股進出

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

元富-屏東券商分點個股進出
元富-屏東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	0	118.50	0	0.00	117.50	0	1,802	0.00%
2024/05/13	0	0.00	2	117.50	116.50	-2	1,827	-0.11%
2024/05/07	0	0.00	1	116.00	115.50	-1	2,001	-0.05%
2024/05/06	1	117.50	0	0.00	115.50	1	2,011	0.05%
2024/04/29	0	0.00	1	117.00	118.00	-1	2,100	-0.05%
2024/04/23	1	112.50	0	0.00	113.50	1	2,217	0.05%
2024/04/19	0	0.00	0.2	113.00	113.50	-0.2	2,216	-0.01%
2024/04/12	1	124.50	0	0.00	124.50	1	2,169	0.05%
2024/04/11	1	125.50	0	0.00	125.50	1	2,166	0.05%
2024/04/10	1	129.00	2	129.50	129.00	-1	2,162	-0.05%
2024/04/09	0	0.00	0.1	129.27	127.50	-0.1	2,159	0.00%
2024/04/02	2	127.50	0	0.00	127.50	2	2,130	0.09%
2024/03/25	0	0.00	23	127.50	127.50	-23	2,153	-1.07%
2024/03/22	53.2	130.50	30	128.00	128.50	23.2	2,159	1.07%
2024/03/21	0.1	127.00	0	0.00	127.00	0.1	2,134	0.00%
2024/03/20	1	127.50	0	0.00	126.00	1	2,190	0.05%
2024/03/19	0	127.00	0	0.00	126.50	0	2,207	0.00%
2024/03/18	0	126.00	0	0.00	126.50	0	2,216	0.00%
2024/03/15	0	0.00	1	124.00	123.50	-1	2,250	-0.04%
2024/03/13	0	0.00	1	129.50	126.50	-1	2,357	-0.04%
2024/03/12	1	129.50	0	0.00	129.50	1	2,385	0.04%
2024/03/11	0	0.00	1	130.50	128.50	-1	2,393	-0.04%
2024/03/08	0	0.00	2.1	134.73	129.50	-2.1	2,439	-0.09%
2024/03/06	1	132.00	0	0.00	132.00	1	2,447	0.04%
2024/02/23	4	133.00	3	134.00	132.50	1	3,063	0.03%
2024/02/22	1	131.00	4	131.38	131.50	-3	3,009	-0.10%
2024/02/21	3	129.83	0	0.00	129.50	3	2,972	0.10%
2024/02/20	0	0.00	2	135.00	135.50	-2	2,886	-0.07%
2024/02/19	1	132.50	1	133.50	133.50	0	2,822	0.00%
2024/02/16	7	132.00	0	0.00	132.50	7	2,756	0.25%
2024/02/15	1.1	131.95	0	0.00	131.50	1.1	2,759	0.04%
2024/02/02	0.1	128.50	0	0.00	128.00	0.1	2,833	0.00%
2024/02/01	0	0.00	1	128.00	126.00	-1	2,787	-0.04%
2024/01/24	0.1	128.00	1.2	128.83	127.50	-1.1	2,970	-0.04%
2024/01/19	0.1	126.50	0	0.00	125.50	0.1	2,939	0.00%
2024/01/12	0	123.75	0	0.00	122.00	0	3,070	0.00%
2024/01/03	0	0.00	1	124.50	124.00	-1	3,256	-0.03%
2023/12/28	0	0.00	1	128.50	128.00	-1	3,273	-0.03%
2023/12/26	0.2	127.00	0	0.00	126.50	0.2	3,311	0.01%
2023/12/25	0	0.00	1	126.00	125.00	-1	3,377	-0.03%
2023/12/21	1	124.00	0	0.00	125.00	1	3,416	0.03%
2023/12/20	4	125.63	0	0.00	125.00	4	3,405	0.12%
2023/12/19	1	127.00	0	0.00	127.00	1	3,373	0.03%
2023/12/15	4	130.00	3	132.50	130.00	1	3,365	0.03%
2023/12/14	1	130.50	1	130.00	130.00	0	3,308	0.00%
2023/12/13	6	128.00	0	0.00	128.00	6	3,271	0.18%
2023/12/11	4	128.50	1	128.00	128.50	3	3,222	0.09%
2023/12/04	0.1	138.50	0	0.00	137.50	0.1	2,976	0.00%
2023/12/01	0	138.17	0	0.00	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	3	136.00	2	136.50	136.00	1	2,739	0.04%
2023/11/28	1	133.50	0	0.00	132.50	1	2,664	0.04%
2023/11/24	1	138.00	0	0.00	136.50	1	2,387	0.04%
2023/11/22	0	0.00	0.1	131.00	133.50	-0.1	2,096	-0.01%
2023/11/21	0	133.50	0	0.00	132.50	0	2,064	0.00%
2023/11/15	1	130.00	0	0.00	128.50	1	1,973	0.05%
2023/11/14	0	0.00	1	130.50	130.00	-1	1,941	-0.05%
2023/11/13	2	129.00	1	133.39	128.50	1	1,908	0.05%
2023/11/10	0	0.00	0.5	127.50	127.00	-0.5	1,789	-0.03%
2023/11/06	0	128.50	1	130.50	128.00	-1	1,633	-0.06%
2023/10/27	3	118.50	3	117.00	117.00	0	1,535	0.00%
2023/10/25	1.2	122.94	1	123.00	122.50	0.2	1,527	0.01%
2023/10/19	0	0.00	1	122.00	123.50	-1	1,467	-0.07%
2023/10/18	0.1	116.14	0	0.00	116.00	0.1	1,470	0.01%
2023/10/17	0	0.00	1	119.50	118.00	-1	1,490	-0.07%
2023/10/16	1	115.50	0	0.00	115.00	1	1,520	0.07%
2023/10/11	0	0.00	1	113.00	112.50	-1	1,613	-0.06%
2023/09/20	1	110.50	1	108.03	108.00	0	2,834	0.00%
2023/09/19	1	113.00	1	111.00	111.00	0	2,924	0.00%
2023/09/14	0	112.50	0	0.00	113.00	0	3,093	0.00%
2023/09/13	1	110.50	1	111.00	110.50	0	3,163	0.00%
2023/09/11	0	0.00	0	110.50	110.00	0	3,387	0.00%
2023/09/08	0	0.00	2	112.50	111.50	-2	3,478	-0.06%
2023/09/07	0	0.00	0.2	116.50	115.50	-0.2	3,711	0.00%
2023/09/05	2.1	117.01	0	0.00	117.00	2.1	4,457	0.05%
2023/08/22	0	0.00	2	112.00	110.50	-2	4,959	-0.04%
2023/08/14	0	0.00	1	108.00	109.00	-1	4,897	-0.02%
2023/08/10	0.1	113.00	0	0.00	113.00	0.1	4,851	0.00%
2023/08/08	1	118.00	0	0.00	116.00	1	4,820	0.02%
2023/08/02	1	121.99	0	0.00	120.50	1	4,776	0.02%
2023/08/01	0	0.00	1	124.00	123.50	-1	4,750	-0.02%
2023/07/31	1	130.00	1	126.50	125.00	0	4,721	0.00%
2023/07/28	2	129.00	2	128.50	128.50	0	4,688	0.00%
2023/07/26	0	0.00	1	126.00	125.50	-1	4,655	-0.02%
2023/07/25	1	128.00	3	129.17	129.00	-2	4,639	-0.04%
2023/07/24	0	0.00	1.2	126.08	126.50	-1.2	4,607	-0.03%
2023/07/21	1	129.50	0	0.00	129.50	1	4,566	0.02%
2023/07/20	3.1	136.44	1.5	136.30	136.50	1.6	4,510	0.04%
2023/07/19	0	0.00	3	135.33	134.00	-3	4,475	-0.07%
2023/07/18	3	133.33	0	0.00	132.50	3	4,433	0.07%
2023/07/17	2	134.75	0	0.00	134.00	2	4,399	0.05%
2023/07/14	1	136.00	0	0.00	138.00	1	4,358	0.02%
2023/07/13	1	138.50	1	134.50	134.50	0	4,332	0.00%
2023/07/12	1	137.00	0.1	137.50	137.00	1	4,253	0.02%
2023/07/11	2	136.25	1	133.50	133.50	1	4,175	0.02%
2023/07/10	0.2	137.00	1.1	136.50	136.00	-0.9	4,119	-0.02%
2023/07/07	1	132.00	1.3	134.35	134.00	-0.3	4,061	-0.01%
2023/07/06	4	137.13	3	137.51	135.00	1	3,973	0.02%
2023/07/05	6.2	144.36	8.1	144.85	140.00	-1.9	3,862	-0.05%
2023/07/04	4	141.00	26.1	142.27	144.50	-22.1	3,576	-0.62%
2023/07/03	24	131.27	1.3	131.81	131.50	22.7	3,173	0.72%
2023/06/30	0	0.00	0.1	129.00	128.50	-0.1	3,046	0.00%
2023/06/29	0	0.00	2	127.75	126.00	-2	3,017	-0.07%
2023/06/28	2	126.50	15.1	128.34	126.50	-13.1	3,009	-0.43%
2023/06/27	4	125.13	1.1	127.93	126.50	3	2,960	0.10%
2023/06/26	13	126.00	2	127.00	124.50	11	2,867	0.38%
2023/06/20	1	128.00	1	126.50	126.50	0	2,776	0.00%
2023/06/19	0	0.00	1	129.50	129.00	-1	2,744	-0.04%
2023/06/16	1	128.00	2.1	128.49	127.00	-1.1	2,673	-0.04%
2023/06/15	1	133.50	3.2	131.58	130.00	-2.2	2,616	-0.08%
2023/06/14	2	129.75	2.3	130.35	129.00	-0.3	2,456	-0.01%
2023/06/13	6.1	128.34	4.1	130.94	130.00	2	2,372	0.08%
2023/06/12	16.2	132.32	8.1	133.23	128.00	8.1	2,139	0.38%
2023/06/09	2	128.00	1.2	126.42	128.00	0.8	1,682	0.05%
2023/06/08	3.3	118.25	1.1	114.95	116.50	2.1	1,425	0.15%
2023/06/07	3	110.33	3	111.49	113.00	0	1,147	0.00%
2023/06/05	1	106.49	0	0.00	106.50	1	1,155	0.09%
2023/06/01	0	0.00	0.2	105.00	105.00	-0.2	1,157	-0.02%
2023/05/31	0.1	105.00	0	0.00	105.00	0.1	1,156	0.01%
2023/05/30	0	104.50	0	0.00	105.50	0	1,153	0.00%
2023/05/26	0	106.00	4	105.75	104.50	-4	1,146	-0.35%
2023/05/23	0	101.50	1	101.00	100.50	-1	1,138	-0.09%
2023/05/15	0.1	97.70	0	0.00	97.00	0.1	1,258	0.00%
2023/05/11	0	96.70	0	0.00	95.90	0	1,373	0.00%
2023/05/09	0.2	99.00	0	0.00	98.40	0.2	1,398	0.01%
2023/05/05	0	0.00	0	100.50	99.90	0	1,431	0.00%
2023/05/04	0	0.00	1	100.00	100.50	-1	1,465	-0.07%
2023/05/02	1	99.10	0	99.00	99.40	1	1,496	0.06%
2023/04/25	1	99.00	0	0.00	97.80	1	1,649	0.06%
2023/04/21	0	103.50	0	0.00	102.00	0	1,639	0.00%
2023/04/19	3	109.00	0	109.00	107.50	3	1,685	0.18%
2023/04/18	0	0.00	6.1	111.52	110.50	-6.1	1,686	-0.36%
2023/04/17	0.1	110.50	2	109.00	110.00	-1.9	1,643	-0.12%
2023/04/10	3	107.33	0	0.00	107.00	3	1,630	0.18%
2023/03/29	3.1	108.98	0	0.00	107.50	3.1	1,661	0.19%
2023/03/28	3	110.00	0	0.00	110.00	3	1,664	0.18%
2023/03/22	1	109.50	2	109.50	110.00	-1	1,625	-0.06%
2023/03/21	0	108.50	0	0.00	108.00	0	1,613	0.00%
2023/03/20	0	0.00	2	108.50	108.00	-2	1,614	-0.12%
2023/03/16	2	105.00	0	105.50	105.00	2	1,624	0.12%
2023/03/15	0.1	109.27	2	108.00	107.50	-2	1,645	-0.12%
2023/03/13	2	105.50	0	0.00	107.00	2	1,736	0.12%
2023/03/09	0.1	111.50	0	0.00	111.50	0.1	1,840	0.00%
2023/03/08	7.1	110.09	9	111.50	111.50	-2	1,820	-0.11%
2023/03/02	0	0.00	1	104.00	103.50	-1	1,756	-0.06%
2023/02/24	1	104.00	0	0.00	103.00	1	1,836	0.05%
2023/02/22	2	102.00	0	0.00	101.50	2	1,922	0.10%
2023/02/21	0	105.00	0	0.00	104.00	0	1,967	0.00%
2023/02/17	0	0.00	7	103.50	104.00	-7	2,329	-0.30%
2023/02/16	1	105.00	0	0.00	106.50	1	2,299	0.04%
2023/02/15	2	103.50	0	0.00	104.00	2	2,338	0.09%
2023/02/10	2	113.00	2.2	108.91	107.00	-0.2	2,416	-0.01%
2023/02/07	0	0.00	10	108.50	108.00	-10	2,346	-0.43%
2023/02/06	1	107.00	0	0.00	107.00	1	2,345	0.04%
2023/02/03	10	107.50	10	110.50	107.50	0	2,350	0.00%
2023/02/02	21.1	109.26	5	110.50	109.00	16.1	2,346	0.68%
2023/01/31	0	0.00	2	106.50	107.00	-2	2,332	-0.09%
2023/01/17	0	0.00	3	104.33	104.50	-3	2,255	-0.13%
2023/01/16	3	103.50	0	0.00	103.50	3	2,261	0.13%
2023/01/13	2	104.00	0	0.00	101.50	2	2,252	0.09%
2023/01/11	0	0.00	1	104.00	102.50	-1	2,206	-0.05%
2023/01/10	1	106.00	0	0.00	104.50	1	2,203	0.05%
2022/12/28	0.1	97.50	0	0.00	95.40	0.1	2,345	0.00%
2022/12/26	0.1	98.80	0	0.00	98.50	0.1	2,486	0.00%
2022/12/19	0	0.00	2	104.00	103.50	-2	2,786	-0.07%
2022/12/09	0	0.00	1	105.50	105.00	-1	2,796	-0.04%
2022/12/05	1	111.00	1.2	112.26	111.00	-0.2	2,723	-0.01%
2022/12/02	0	109.50	1	109.00	108.50	-1	2,658	-0.04%
2022/12/01	0	0.00	9	107.94	106.00	-9	2,630	-0.34%
2022/11/30	1	104.50	7	105.00	104.50	-6	2,535	-0.24%
2022/11/29	1	102.00	1	102.00	103.00	0	2,536	0.00%
2022/11/28	0	0.00	1	104.50	104.00	-1	2,518	-0.04%
2022/11/25	2	104.25	1	105.50	104.00	1	2,550	0.04%
2022/11/24	1	105.00	0	0.00	105.50	1	2,562	0.04%
2022/11/23	1	104.00	0	0.00	104.00	1	2,530	0.04%
2022/11/21	1	107.00	1	107.50	104.50	0	2,488	0.00%
2022/11/18	0	0.00	1	104.00	106.00	-1	2,459	-0.04%
2022/11/16	17	108.74	16	109.34	108.00	1	2,381	0.04%
2022/11/15	6	109.50	2	106.25	109.50	4	2,254	0.18%
2022/11/10	10	95.20	0	0.00	95.50	10	2,125	0.47%
2022/11/09	1	94.40	0	0.00	94.40	1	2,125	0.05%
2022/10/31	1	94.30	0	0.00	95.70	1	2,495	0.04%
2022/10/26	0	0.00	2	88.90	88.80	-2	2,533	-0.08%
2022/10/25	2	87.65	0	0.00	87.50	2	2,534	0.08%
2022/10/13	0	0.00	1	88.80	85.10	-1	2,835	-0.04%
2022/10/11	0	89.10	0	0.00	88.50	0	2,908	0.00%
2022/10/03	0.1	93.10	1	90.40	91.00	-0.9	3,013	-0.03%
2022/09/30	0	0.00	0.1	93.80	96.00	-0.1	3,088	0.00%
2022/09/28	3	99.67	2	96.80	97.20	1	3,202	0.03%
2022/09/01	1	128.00	0	0.00	127.50	1	3,671	0.03%
2022/08/31	0	0.00	1	130.00	131.50	-1	3,663	-0.03%
2022/08/26	0	0.00	1.5	129.00	128.00	-1.5	3,795	-0.04%
2022/08/25	1	129.00	1	130.50	129.50	0	3,821	0.00%
2022/08/23	1	127.00	0	0.00	127.50	1	3,982	0.03%
2022/08/22	0	0.00	1	131.00	128.50	-1	4,022	-0.02%
2022/08/19	1	127.00	2	129.00	129.50	-1	3,998	-0.03%
2022/08/15	0	0.00	1	124.00	124.50	-1	4,055	-0.02%
2022/08/12	0	0.00	6	117.00	122.50	-6	4,094	-0.15%
2022/08/10	3	121.33	1	123.00	120.50	2	4,137	0.05%
2022/08/09	2	125.25	0	0.00	125.00	2	4,121	0.05%
2022/08/08	0	0.00	2	129.50	130.00	-2	4,069	-0.05%
2022/08/05	1	130.00	2	131.50	129.50	-1	4,038	-0.02%
2022/08/04	0	0.00	1	127.50	129.50	-1	3,959	-0.03%
2022/07/29	2	128.00	0	0.00	129.00	2	4,034	0.05%
2022/07/28	0	0.00	3	126.33	126.50	-3	4,072	-0.07%
2022/07/27	4	127.00	0	0.00	128.50	4	4,109	0.10%
2022/07/26	0	0.00	4	126.00	127.50	-4	4,362	-0.09%
2022/07/25	0	0.00	0	123.00	126.00	0	4,407	0.00%
2022/07/22	0	0.00	0	126.50	125.00	0	4,576	0.00%
2022/07/21	3	128.00	1	127.51	128.00	2	4,613	0.04%
2022/07/19	1	122.50	1	123.00	122.50	0	4,758	0.00%
2022/07/18	2	123.75	2	123.00	124.50	0	4,884	0.00%
2022/07/15	0.1	121.00	2	117.50	122.00	-2	5,046	-0.04%
2022/07/14	1	110.00	1	114.00	114.00	0	4,993	0.00%
2022/07/13	2	109.50	2	108.00	108.00	0	5,079	0.00%
2022/07/08	4	108.88	0	0.00	111.00	4	5,042	0.08%
2022/07/06	0.1	111.50	0	0.00	111.50	0.1	4,678	0.00%
2022/07/05	0	0.00	3	119.00	123.50	-3	4,631	-0.06%
2022/07/01	0	125.50	0	0.00	122.00	0	4,577	0.00%
2022/06/30	1	128.50	0	0.00	128.50	1	4,554	0.02%
2022/06/29	0	0.00	0	134.00	134.50	0	4,539	0.00%
2022/06/28	1	131.00	1	132.49	132.50	0	4,668	0.00%
2022/06/27	1	132.50	1	131.50	131.50	0	4,742	0.00%
2022/06/24	2	128.25	2	126.00	128.50	0	4,711	0.00%
2022/06/22	0	122.00	0	119.00	119.50	0	4,605	0.00%
2022/06/21	0.1	122.15	0	0.00	124.50	0.1	4,556	0.00%
2022/06/17	0	0.00	0	129.28	129.50	0	4,437	0.00%
2022/06/16	1	138.00	0	132.50	131.50	1	4,399	0.02%
2022/06/15	0	140.00	0	141.50	137.00	0	4,351	0.00%
2022/06/14	0	142.50	0	145.00	145.00	0	4,309	0.00%
2022/06/13	0	148.50	0	0.00	146.00	0	4,244	0.00%
2022/06/09	0	0.00	1	148.00	148.00	-1	4,190	-0.02%
2022/06/08	0	146.00	0	145.50	146.00	0	4,161	0.00%
2022/06/07	2	145.50	0	0.00	147.00	2	4,144	0.05%
2022/06/06	0	0.00	1	150.00	147.00	-1	4,107	-0.02%
2022/05/31	0.1	148.91	0	0.00	147.00	0.1	3,922	0.00%
2022/05/30	0	145.50	0	0.00	146.00	0	3,782	0.00%
2022/05/27	0	143.50	3	143.01	143.50	-3	3,728	-0.08%
2022/05/24	1	138.00	0	139.50	138.00	1	3,663	0.03%
2022/05/19	0	0.00	2.3	142.70	144.00	-2.3	3,476	-0.07%
2022/05/17	0	140.00	27	139.52	140.00	-27	3,358	-0.80%
2022/05/16	0	0.00	2	139.25	135.00	-2	3,322	-0.06%
2022/05/13	1	135.50	1	136.00	135.50	0	3,295	0.00%
2022/05/12	1	132.50	0	136.50	132.50	1	3,276	0.03%
2022/05/11	0	136.50	1	136.00	137.00	-1	3,252	-0.03%
2022/05/10	7	131.43	0	0.00	135.50	7	3,192	0.22%
2022/05/06	1	132.50	1	134.47	134.50	0	3,131	0.00%
2022/05/05	1	135.50	0	0.00	134.50	1	3,077	0.03%
2022/05/03	1	140.00	0.2	143.94	137.00	0.8	2,958	0.03%
2022/04/29	1	138.00	4	137.88	138.00	-3	2,675	-0.11%
2022/04/28	28	138.05	6	137.08	135.50	22	2,587	0.85%
2022/04/27	0	0.00	0.2	128.50	136.00	-0.2	2,398	-0.01%
2022/04/26	0	0.00	1	138.00	131.50	-1	2,301	-0.04%
2022/04/25	1	135.50	0.1	137.00	137.00	0.9	2,148	0.04%
2022/04/22	0	0.00	1	138.50	138.00	-1	2,052	-0.05%
2022/04/21	1	139.00	4.1	132.09	138.00	-3.1	1,943	-0.16%
2022/04/20	6	130.33	2	131.25	130.50	4	1,676	0.24%
2022/04/19	5	130.20	1	131.01	126.50	4	1,602	0.25%
2022/04/18	1.1	128.14	1	129.00	130.00	0.1	1,483	0.01%
2022/04/15	0	119.50	0	0.00	119.50	0	1,382	0.00%
2022/04/13	0.5	121.32	0	0.00	120.50	0.5	1,452	0.03%
2022/04/08	0	0.00	0.3	124.00	123.00	-0.3	1,832	-0.02%
2022/03/31	2.1	132.18	1	130.00	130.50	1.1	1,990	0.05%
2022/03/30	3	126.50	3.3	128.88	130.50	-0.3	1,826	-0.01%
2022/03/25	0	0.00	1	121.00	120.50	-1	1,750	-0.06%
2022/03/18	0	0.00	0.6	123.00	121.00	-0.6	1,760	-0.04%
2022/03/17	1	124.00	5	122.00	122.00	-4	1,788	-0.22%
2022/03/09	0	117.00	0	0.00	118.00	0	1,930	0.00%
2022/03/07	2	117.50	0	0.00	118.50	2	1,988	0.10%
2022/03/03	1	123.00	2	123.00	122.50	-1	2,013	-0.05%
2022/02/25	1	119.00	1	118.50	118.50	0	2,038	0.00%
2022/02/23	1	121.00	1	122.00	122.00	0	2,048	0.00%
2022/02/22	2.2	120.05	0	0.00	120.00	2.2	2,086	0.11%
2022/02/21	1	122.50	1	122.50	122.50	0	2,091	0.00%
2022/02/18	6.1	123.10	6	123.00	124.50	0.1	2,107	0.00%
2022/02/16	1	134.00	2	132.00	133.00	-1	2,083	-0.05%
2022/02/11	2	128.50	0	0.00	128.50	2	2,313	0.09%
2022/02/09	0	0.00	1	130.00	132.00	-1	2,607	-0.04%
2022/02/08	1	129.00	0	0.00	129.50	1	2,664	0.04%
2022/01/24	0	127.00	0	0.00	129.50	0	2,841	0.00%
2022/01/21	1	132.50	1	131.00	131.00	0	2,843	0.00%
2022/01/19	0	135.00	1	132.50	133.00	-1	2,867	-0.03%
2022/01/17	1	137.50	0	0.00	137.00	1	2,882	0.03%
2022/01/14	0	0.00	2	137.50	136.00	-2	2,897	-0.07%
2022/01/13	0.4	136.50	1	136.00	136.50	-0.6	2,916	-0.02%
2022/01/10	0	0.00	8	138.50	139.50	-8	3,363	-0.24%
2022/01/07	0	0.00	0.1	138.92	138.00	-0.1	3,428	0.00%
2022/01/05	2	145.75	12	143.50	143.00	-10	3,378	-0.30%
2022/01/04	14	149.68	3	148.51	146.00	11	3,327	0.33%
2022/01/03	1.1	144.05	1	144.00	143.00	0.1	3,050	0.00%
2021/12/30	1	144.50	0	0.00	143.00	1	3,016	0.03%
2021/12/28	3.3	143.70	8	143.50	143.00	-4.7	2,959	-0.16%
2021/12/27	0	0.00	5	137.50	137.00	-5	2,874	-0.17%
2021/12/24	0	138.25	0	0.00	137.50	0	2,893	0.00%
2021/12/20	0	0.00	0	136.88	135.50	0	2,956	0.00%
2021/12/17	1	137.50	1	137.50	137.00	0	2,960	0.00%
2021/12/14	0.1	138.00	1	138.00	136.50	-0.9	2,979	-0.03%
2021/12/13	1	138.50	0	139.50	137.50	1	2,997	0.03%
2021/12/10	2	141.00	0	0.00	140.50	2	2,997	0.07%
2021/12/08	0	0.00	1	142.50	142.00	-1	3,038	-0.03%
2021/12/07	3	142.33	0	0.00	142.00	3	3,038	0.10%
2021/12/06	1.1	145.48	3.4	145.71	144.00	-2.4	3,028	-0.08%
2021/12/03	3	145.00	4	145.63	144.50	-1	3,015	-0.03%
2021/12/02	2	142.00	2	142.50	143.00	0	2,974	0.00%
2021/12/01	3	138.67	2	140.50	142.00	1	2,961	0.03%
2021/11/25	0	138.50	0	0.00	138.00	0	3,102	0.00%
2021/11/23	3	140.50	0	0.00	138.00	3	3,137	0.10%
2021/11/22	2	142.00	0	0.00	141.00	2	3,221	0.06%
2021/11/19	0	0.00	4	145.13	143.00	-4	3,264	-0.12%
2021/11/18	0	0.00	1	144.50	142.00	-1	3,258	-0.03%
2021/11/16	1.9	143.08	0	0.00	142.50	1.9	3,270	0.06%
2021/11/15	2	144.50	0	0.00	144.50	2	3,283	0.06%
2021/11/12	3	142.33	1	143.00	143.50	2	3,317	0.06%
2021/11/11	2.1	143.01	1	142.00	142.00	1.1	3,340	0.03%
2021/11/10	13	146.69	0	148.50	147.50	13	3,484	0.37%
2021/11/09	1	146.00	2	145.03	146.50	-1	3,652	-0.03%
2021/11/08	0	138.00	0	0.00	138.00	0	3,417	0.00%
2021/11/05	1	137.01	5	138.50	138.50	-4	3,474	-0.11%
2021/11/03	1	133.50	0	0.00	134.00	1	3,468	0.03%
2021/11/02	2	141.50	2	139.50	136.50	0	3,486	0.00%
2021/10/29	1	135.51	0	0.00	135.00	1	3,421	0.03%
2021/10/25	0	0.00	1	133.00	133.50	-1	3,524	-0.03%
2021/10/21	2	138.00	0	0.00	134.00	2	3,638	0.05%
2021/10/19	1	137.50	3	137.67	137.50	-2	3,661	-0.05%
2021/10/18	16.1	133.84	14.1	134.29	134.50	2	3,648	0.06%
2021/10/13	0	0.00	3	118.33	119.00	-3	3,706	-0.08%
2021/10/07	0.5	125.00	0	0.00	125.50	0.5	4,392	0.01%
2021/10/01	0	0.00	1	125.00	121.50	-1	5,188	-0.02%
2021/09/28	0.1	131.91	0	0.00	131.50	0.1	5,324	0.00%
2021/09/27	0	134.00	0	0.00	133.50	0	5,407	0.00%
2021/09/24	1	135.00	0	0.00	136.50	1	5,473	0.02%
2021/09/14	2	138.00	0	0.00	138.00	2	6,005	0.03%
2021/09/10	1	140.01	0	0.00	144.50	1	6,200	0.02%
2021/09/09	0	0.00	1	140.50	141.00	-1	6,439	-0.02%
2021/09/08	0	0.00	1	139.50	137.50	-1	6,568	-0.02%
2021/09/06	4.1	148.61	4	148.50	145.50	0.1	6,826	0.00%
2021/09/03	3	149.33	4	149.75	148.50	-1	7,138	-0.01%
2021/09/02	4	149.01	0	0.00	147.50	4	7,195	0.06%
2021/09/01	2	149.00	4	148.38	152.00	-2	7,157	-0.03%
2021/08/31	0	146.00	0.2	146.00	145.00	-0.2	7,103	0.00%
2021/08/30	1.1	144.95	0	0.00	143.50	1.1	7,113	0.02%
2021/08/27	1	145.00	0	0.00	142.50	1	7,142	0.01%
2021/08/26	3	151.16	3	150.17	145.00	0	7,202	0.00%
2021/08/25	2	142.75	2	142.75	145.00	0	7,326	0.00%
2021/08/24	0.1	139.00	0	0.00	137.00	0.1	7,323	0.00%
2021/08/23	2	140.00	0	0.00	140.00	2	7,362	0.03%
2021/08/19	1.1	138.90	1	135.50	135.50	0.1	7,484	0.00%
2021/08/16	2	131.02	1	131.50	134.50	1	7,963	0.01%
2021/08/13	0.1	145.55	0	0.00	143.00	0.1	7,790	0.00%
2021/08/12	1	157.50	0	0.00	158.50	1	7,552	0.01%
2021/08/11	0	157.50	0	0.00	156.00	0	7,576	0.00%
2021/08/10	1	161.00	1	164.00	163.00	0	7,581	0.00%
2021/08/09	0	0.00	3	161.17	162.00	-3	7,659	-0.04%
2021/08/06	0	0.00	0.1	167.00	165.50	-0.1	7,759	0.00%
2021/08/05	0	0.00	4	168.00	168.00	-4	7,924	-0.05%
2021/08/03	0	0.00	0.1	171.50	170.50	-0.1	8,134	0.00%
2021/08/02	1	170.00	0	0.00	172.00	1	8,146	0.01%
2021/07/29	0.2	170.50	1	170.00	171.50	-0.8	8,221	-0.01%
2021/07/28	6	160.34	5	161.00	163.50	1	8,249	0.01%
2021/07/27	3	175.17	0	0.00	170.50	3	8,269	0.04%
2021/07/26	0.1	175.50	8	173.75	175.00	-7.9	8,304	-0.10%
2021/07/23	7	172.00	0	0.00	172.50	7	8,256	0.09%
2021/07/22	0	172.00	0	0.00	168.00	0	8,207	0.00%
2021/07/21	1	174.01	0	0.00	167.50	1	8,146	0.01%
2021/07/20	0	179.50	0	0.00	175.00	0	7,935	0.00%
2021/07/19	0.1	179.50	1	179.50	179.00	-0.9	7,871	-0.01%
2021/07/16	1.1	185.34	0	0.00	184.50	1.1	7,815	0.01%
2021/07/15	6.1	184.57	15	186.67	188.00	-8.9	7,706	-0.12%
2021/07/14	9.2	184.11	8	184.50	183.00	1.2	7,431	0.02%
2021/07/13	7	181.14	8	187.25	180.00	-1	7,207	-0.01%
2021/07/12	11	184.55	1.3	173.15	186.00	9.7	6,948	0.14%
2021/07/09	0	0.00	0.1	172.50	170.50	-0.1	6,644	0.00%
2021/07/08	0	0.00	1	174.00	173.00	-1	6,766	-0.01%
2021/07/07	1	173.50	1	173.00	172.00	0	6,750	0.00%
2021/07/06	0	0.00	2	170.50	168.00	-2	6,792	-0.03%
2021/07/05	1.3	171.80	4	172.50	172.00	-2.7	6,838	-0.04%
2021/07/02	1	168.45	5	169.00	168.50	-4	6,829	-0.06%
2021/07/01	1	165.00	4.3	164.60	164.00	-3.3	6,840	-0.05%
2021/06/30	1	169.00	4	169.25	169.00	-3	6,861	-0.04%
2021/06/29	2	170.25	0	0.00	168.50	2	6,940	0.03%
2021/06/28	2	173.75	1	172.00	173.00	1	7,134	0.01%
2021/06/25	1.3	179.38	0	177.00	174.00	1.3	7,129	0.02%
2021/06/24	2	176.74	0	0.00	176.50	2	7,045	0.03%
2021/06/23	2	174.03	8	174.00	175.00	-6	7,014	-0.09%
2021/06/22	20	174.99	43.1	170.57	170.50	-23	6,885	-0.33%
2021/06/21	1	171.50	5	171.52	171.50	-4	6,832	-0.06%
2021/06/18	12	177.25	2	180.25	177.00	10	6,705	0.15%
2021/06/17	0	0.00	1	174.50	174.50	-1	6,484	-0.02%
2021/06/16	11	169.87	1	170.50	169.50	10	6,390	0.16%
2021/06/15	12	175.04	0	0.00	172.00	12	6,359	0.19%
2021/06/11	5	163.70	4	164.75	167.00	1	6,218	0.02%
2021/06/10	0	157.00	1.1	158.89	160.00	-1.1	5,943	-0.02%
2021/06/08	0	0.00	40	154.00	155.00	-40	5,946	-0.67%
2021/06/07	41	151.71	0	0.00	154.00	41	5,999	0.68%
2021/06/03	2	155.75	1	156.50	157.00	1	5,978	0.02%
2021/06/02	2	162.75	0.2	160.78	157.50	1.8	5,940	0.03%
2021/06/01	5.1	153.02	50	155.00	155.00	-44.9	5,765	-0.78%
2021/05/31	0	152.50	0.1	154.00	152.50	0	5,804	0.00%
2021/05/28	50	154.50	0.1	152.00	154.00	49.9	5,953	0.84%
2021/05/27	0	0.00	1	151.00	149.00	-1	5,968	-0.02%
2021/05/26	0	0.00	3	152.50	150.00	-3	5,931	-0.05%
2021/05/25	1.1	148.06	0.1	150.50	146.50	1	5,877	0.02%
2021/05/24	0	0.00	1	132.00	143.50	-1	5,725	-0.02%
2021/05/21	0.1	130.00	0	0.00	130.50	0.1	5,541	0.00%
2021/05/19	0	128.00	0	0.00	127.50	0	5,799	0.00%
2021/05/18	6	127.58	5	128.50	131.00	1	5,877	0.02%
2021/05/14	0	128.00	1	128.52	127.00	-1	6,002	-0.02%
2021/05/13	2	125.25	1	131.50	132.00	1	6,118	0.02%
2021/05/12	0	135.00	11	129.23	122.00	-11	6,583	-0.17%
2021/05/11	5.1	138.43	5	133.50	135.00	0.1	6,563	0.00%
2021/05/10	0	152.00	0	0.00	147.00	0	6,685	0.00%
2021/05/05	0	0.00	1	146.00	145.00	-1	7,264	-0.01%
2021/05/04	0	137.50	2	146.00	139.50	-2	8,261	-0.02%
2021/05/03	2	148.50	3	150.50	146.00	-1	8,256	-0.01%
2021/04/29	1	157.50	0	0.00	156.00	1	8,413	0.01%
2021/04/28	1.1	159.50	1	158.50	158.00	0.1	8,642	0.00%
2021/04/27	0	158.50	0	0.00	159.50	0	8,883	0.00%
2021/04/26	4	158.50	0	0.00	158.50	4	9,122	0.04%
2021/04/23	0	158.50	0	0.00	159.50	0	9,430	0.00%
2021/04/22	0	0.00	1	160.50	156.00	-1	9,853	-0.01%
2021/04/21	0	160.50	0	0.00	159.50	0	10,035	0.00%
2021/04/20	0	163.50	0	0.00	162.00	0	10,308	0.00%
2021/04/19	0	159.29	0	0.00	158.00	0	10,647	0.00%
2021/04/16	0	163.50	0	0.00	161.00	0	11,002	0.00%
2021/04/15	0	159.59	1.1	163.41	164.50	-1.1	11,521	-0.01%
2021/04/14	2	159.29	1	165.50	159.00	1	12,043	0.01%
2021/04/13	0	167.21	2	166.00	164.50	-2	12,703	-0.02%
2021/04/12	3	170.00	0	0.00	168.00	3	12,875	0.02%
2021/04/09	3	175.50	2	175.00	175.00	1	13,056	0.01%
2021/04/08	1	178.50	1	178.50	178.50	0	13,451	0.00%
2021/04/07	0	177.59	3.1	179.98	179.50	-3.1	13,495	-0.02%
2021/04/06	0.1	179.29	0	0.00	176.00	0.1	13,482	0.00%
2021/04/01	2	179.00	2	181.00	179.00	0	13,519	0.00%
2021/03/31	2	180.25	1	180.50	181.00	1	13,493	0.01%
2021/03/29	1	173.50	2	174.00	172.50	-1	13,563	-0.01%
2021/03/26	1	172.50	1	172.50	173.00	0	13,815	0.00%
2021/03/23	2	172.75	11	170.05	170.00	-9	14,331	-0.06%
2021/03/22	0	0.00	1	172.00	171.00	-1	14,591	-0.01%
2021/03/18	1	174.50	0	0.00	174.50	1	15,457	0.01%
2021/03/17	2.2	175.52	5	175.60	173.00	-2.8	16,019	-0.02%
2021/03/16	0	0.00	1	173.50	172.00	-1	16,435	-0.01%
2021/03/15	0	0.00	1	174.50	173.00	-1	17,301	-0.01%
2021/03/12	0	0.00	10	176.50	174.00	-10	18,042	-0.06%
2021/03/10	1	168.50	0	0.00	168.00	1	18,435	0.01%
2021/03/05	1	168.50	7	169.79	170.00	-6	18,948	-0.03%
2021/03/04	9	174.11	0	0.00	173.00	9	19,169	0.05%
2021/03/03	2	171.00	1	174.50	177.50	1	19,401	0.01%
2021/03/02	1	172.50	2	172.00	166.50	-1	19,411	-0.01%
2021/02/26	1	171.50	0	0.00	173.00	1	19,843	0.01%
2021/02/25	2	176.50	7	175.36	175.00	-5	20,021	-0.02%
2021/02/24	13	179.27	12	178.33	177.00	1	20,393	0.00%
2021/02/23	2	178.00	2	178.25	178.50	0	20,736	0.00%
2021/02/22	17	182.06	5	182.70	181.50	12	21,242	0.06%
2021/02/19	6	182.42	13	181.88	183.50	-7	21,752	-0.03%
2021/02/18	4	178.38	5	178.90	179.00	-1	22,257	0.00%
2021/02/17	16	179.88	6	179.92	181.00	10	22,991	0.04%
2021/02/05	5	176.20	1	174.50	174.50	4	23,351	0.02%
2021/02/04	4	171.88	8	172.31	174.00	-4	23,961	-0.02%
2021/02/03	6	180.17	1	176.50	178.00	5	24,408	0.02%
2021/02/02	3	192.17	1	191.50	192.50	2	24,549	0.01%
2021/02/01	1	183.50	0	0.00	191.00	1	25,135	0.00%
2021/01/29	2.1	188.06	2	189.00	185.50	0.1	25,467	0.00%
2021/01/28	4.1	194.98	1	196.00	192.00	3.1	25,635	0.01%
2021/01/27	2	207.00	1	203.00	203.00	1	25,941	0.00%
2021/01/26	4	210.63	14	209.79	203.00	-10	26,040	-0.04%
2021/01/25	0	0.00	0	199.50	200.00	0	24,975	0.00%
2021/01/22	2	201.50	2	199.25	203.00	0	24,898	0.00%
2021/01/21	3.1	198.21	11	200.77	203.00	-7.9	24,715	-0.03%
2021/01/20	3	198.33	6	196.50	195.00	-3	24,517	-0.01%
2021/01/19	14	204.07	6	203.50	204.00	8	24,299	0.03%
2021/01/18	3	198.67	2	200.50	202.50	1	24,131	0.00%
2021/01/15	7	203.14	1	202.50	193.00	6	23,970	0.03%
2021/01/14	4	203.00	7.2	203.15	199.00	-3.2	23,591	-0.01%
2021/01/13	1	202.00	3	203.67	202.00	-2	23,410	-0.01%
2021/01/12	14	206.29	10	203.40	199.50	4	23,156	0.02%
2021/01/11	7	201.57	6	200.50	205.50	1	22,830	0.00%
2021/01/08	2	203.00	3.3	202.54	196.00	-1.3	22,519	-0.01%
2021/01/07	20	200.90	16.3	203.55	203.00	3.7	22,024	0.02%
2021/01/06	20	196.73	30.1	196.18	193.00	-10.1	21,470	-0.05%
2021/01/05	8.3	191.53	3.2	190.79	188.00	5.1	20,708	0.02%
2021/01/04	2	188.25	3.1	188.16	187.50	-1.1	20,524	-0.01%
2020/12/31	12.3	183.61	9	184.50	183.50	3.3	20,324	0.02%
2020/12/30	3	174.67	1	175.50	176.50	2	19,893	0.01%
2020/12/29	11	172.68	11	173.00	171.50	0	19,833	0.00%
2020/12/28	3	172.33	5	173.20	172.00	-2	19,785	-0.01%
2020/12/25	1	169.50	4	171.63	169.00	-3	19,703	-0.02%
2020/12/24	2	173.00	5	170.50	170.00	-3	19,653	-0.02%
2020/12/23	0.1	171.00	4	172.63	173.50	-3.9	19,578	-0.02%
2020/12/22	11	169.32	12	169.50	167.50	-1	19,489	-0.01%
2020/12/21	7	165.36	25	163.56	164.00	-18	19,295	-0.09%
2020/12/18	6	172.50	5	170.80	171.50	1	19,108	0.01%
2020/12/17	2	174.25	2	173.50	175.00	0	19,345	0.00%
2020/12/16	4.1	176.62	4	176.25	171.50	0.1	19,198	0.00%
2020/12/15	19	172.66	9	174.39	171.00	10	18,978	0.05%
2020/12/14	15	179.31	1	183.00	176.00	14	18,544	0.08%
2020/12/11	11	193.27	8	194.25	188.00	3	18,244	0.02%
2020/12/10	16	207.16	12	204.71	208.50	4	17,953	0.02%
2020/12/09	23	205.70	24	206.02	204.00	-1	17,732	-0.01%
2020/12/08	34.1	194.91	12	196.30	199.00	22.1	16,902	0.13%
2020/12/07	2	178.00	4	178.50	181.00	-2	16,210	-0.01%
2020/12/04	3	178.67	1	177.50	176.50	2	16,011	0.01%
2020/12/03	2	180.00	5	180.70	185.00	-3	15,856	-0.02%
2020/12/02	9	178.23	2	178.00	177.00	7	15,706	0.04%
2020/12/01	4.1	178.52	2	180.50	180.50	2.1	15,636	0.01%
2020/11/30	3	181.33	3	180.50	179.50	0	15,668	0.00%
2020/11/27	2	176.50	2	176.00	177.00	0	15,781	0.00%
2020/11/26	3.1	180.53	2	180.50	179.50	1.1	15,633	0.01%
2020/11/25	6	177.92	3	178.83	179.00	3	15,522	0.02%
2020/11/24	4	190.00	12	187.42	185.00	-8	15,127	-0.05%
2020/11/23	12	187.71	13	186.77	190.00	-1	15,109	-0.01%
2020/11/20	10	190.36	8	189.25	187.00	2	15,053	0.01%
2020/11/19	11	187.19	10	190.05	189.50	1	14,903	0.01%
2020/11/18	7	184.93	8	185.81	186.50	-1	14,501	-0.01%
2020/11/17	10	183.95	3	184.00	179.50	7	14,192	0.05%
2020/11/16	12	184.13	17	182.79	190.00	-5	13,878	-0.04%
2020/11/13	5	171.90	10	171.70	175.00	-5	13,259	-0.04%
2020/11/12	18	168.64	15	169.10	170.00	3	12,977	0.02%
2020/11/11	5	166.30	10	162.80	171.00	-5	12,355	-0.04%
2020/11/10	15	157.40	10	157.40	160.00	5	11,944	0.04%
2020/11/09	5	148.70	14	152.64	156.50	-9	11,295	-0.08%
2020/11/06	2	141.00	8	140.81	142.50	-6	10,799	-0.06%
2020/11/05	3	135.00	4	136.25	136.50	-1	10,591	-0.01%
2020/11/04	6	127.92	7	127.29	135.00	-1	10,510	-0.01%
2020/11/03	11	129.50	2	129.50	127.00	9	10,071	0.09%
2020/11/02	0	0.00	1	119.50	119.50	-1	9,829	-0.01%
2020/10/30	0	0.00	2	120.25	120.00	-2	9,998	-0.02%
2020/10/29	0	0.00	3	118.00	121.00	-3	10,137	-0.03%
2020/10/28	1	121.00	2	123.25	120.50	-1	10,289	-0.01%
2020/10/27	0	0.00	11.1	121.04	124.00	-11.1	10,407	-0.11%
2020/10/26	0	0.00	4	125.13	122.50	-4	10,636	-0.04%
2020/10/23	9	123.17	1	123.50	124.50	8	10,925	0.07%
2020/10/21	0	0.00	1	119.00	117.00	-1	12,242	-0.01%
2020/10/19	0	0.00	0.1	119.50	118.50	-0.1	12,784	0.00%
2020/10/13	0	0.00	0.1	123.50	123.50	-0.1	14,190	0.00%
2020/10/12	0	0.00	4.1	122.02	121.50	-4.1	14,629	-0.03%
2020/10/07	1	119.50	0	0.00	118.00	1	15,940	0.01%
2020/10/06	0	0.00	8	118.50	117.00	-8	16,476	-0.05%
2020/09/29	6	114.58	1	115.00	113.50	5	18,154	0.03%
2020/09/28	3	113.67	1.1	113.55	114.00	1.9	18,800	0.01%
2020/09/25	0.1	111.50	2	116.25	110.50	-1.9	19,141	-0.01%
2020/09/24	9	115.44	1	116.00	115.00	8	19,447	0.04%
2020/09/23	11.2	116.60	10	118.00	119.50	1.2	20,036	0.01%
2020/09/22	5	119.30	4	119.63	118.00	1	20,364	0.00%
2020/09/21	0	0.00	3	126.67	125.50	-3	20,809	-0.01%
2020/09/18	1	127.50	2	127.75	127.00	-1	21,670	0.00%
2020/09/15	4	132.63	2	131.75	129.50	2	23,469	0.01%
2020/09/14	4	129.75	3	128.67	131.50	1	23,225	0.00%
2020/09/11	0	0.00	2	125.25	125.50	-2	23,024	-0.01%
2020/09/10	0	0.00	1	128.00	125.00	-1	22,969	0.00%
2020/09/09	1	125.50	0	0.00	126.50	1	22,944	0.00%
2020/09/07	17	129.74	18	126.61	124.00	-1	22,954	0.00%
2020/09/04	1.2	125.25	1	123.00	129.00	0.2	22,976	0.00%
2020/09/03	42	130.83	40	128.00	127.50	2	22,886	0.01%
2020/09/02	1	129.50	5	129.30	129.00	-4	22,798	-0.02%
2020/09/01	1	126.00	0	0.00	125.50	1	22,541	0.00%
2020/08/28	8	122.50	0	0.00	123.00	8	22,550	0.04%
2020/08/27	4	123.50	2	122.50	121.50	2	22,530	0.01%
2020/08/26	4	120.75	5	122.30	122.00	-1	22,493	0.00%
2020/08/25	2	116.25	12	116.88	118.00	-10	22,183	-0.05%
2020/08/24	10	109.00	10	108.50	112.00	0	21,931	0.00%
2020/08/21	76	105.66	80	107.50	110.00	-4	21,832	-0.02%
2020/08/20	145	111.81	132	102.43	102.00	13	21,572	0.06%	大買/大賣/
2020/08/19	5	114.80	13	112.92	112.50	-8	21,309	-0.04%
2020/08/18	2	118.50	12	120.08	118.00	-10	21,142	-0.05%
2020/08/17	3	123.33	4	122.88	122.00	-1	20,998	0.00%
2020/08/14	2	120.00	5	122.60	126.00	-3	21,133	-0.01%
2020/08/13	4	123.25	4	122.13	120.50	0	20,947	0.00%
2020/08/12	4	125.75	2	123.75	123.50	2	20,939	0.01%
2020/08/11	4	129.88	4	129.75	127.50	0	20,872	0.00%
2020/08/10	6	130.17	5	128.80	128.00	1	20,869	0.00%
2020/08/07	1	128.00	1	130.00	126.50	0	20,790	0.00%
2020/08/06	1	130.50	1	128.50	128.50	0	20,802	0.00%
2020/08/05	2	129.50	2	128.50	127.00	0	20,761	0.00%
2020/08/04	5	127.80	2	128.50	128.00	3	20,817	0.01%
2020/08/03	4	128.50	9	126.89	125.00	-5	20,802	-0.02%
2020/07/31	5	124.20	6	123.67	126.00	-1	20,709	0.00%
2020/07/30	7	125.21	10	125.90	123.00	-3	20,683	-0.01%
2020/07/29	11	121.77	12	121.50	125.00	-1	20,576	0.00%
2020/07/28	42	129.05	42	127.73	119.00	0	20,433	0.00%
2020/07/27	15	128.37	20	128.73	130.00	-5	19,670	-0.03%
2020/07/24	4	126.25	4	124.75	122.00	0	19,162	0.00%
2020/07/23	0	0.00	1	127.50	125.50	-1	18,906	-0.01%
2020/07/22	3	127.00	3	126.83	128.00	0	18,943	0.00%
2020/07/21	9	126.56	11	126.32	126.50	-2	18,718	-0.01%
2020/07/20	9	119.72	8	119.69	120.50	1	18,387	0.01%
2020/07/17	15	122.40	11	120.91	121.50	4	18,135	0.02%
2020/07/16	13	125.65	13	125.77	128.00	0	17,773	0.00%
2020/07/15	28	130.14	18	133.56	125.00	10	17,379	0.06%
2020/07/14	43	141.63	39	137.55	136.50	4	16,998	0.02%
2020/07/13	6	135.75	2	139.00	140.50	4	16,475	0.02%
2020/07/10	35	138.86	39	129.67	128.00	-4	16,084	-0.02%
2020/07/09	9	141.33	10	140.10	138.00	-1	15,491	-0.01%
2020/07/08	11	132.18	10	132.45	133.00	1	14,981	0.01%
2020/07/07	11	129.41	11	130.18	129.50	0	14,728	0.00%
2020/07/06	17	122.24	31	121.58	123.00	-14	14,173	-0.10%
2020/07/03	8	122.50	8	121.56	119.50	0	13,982	0.00%
2020/07/02	15	122.80	14	123.54	125.00	1	13,554	0.01%
2020/07/01	22	116.25	17	117.32	116.00	5	12,873	0.04%
2020/06/30	15	115.53	19.1	114.15	112.00	-4.1	12,431	-0.03%
2020/06/29	25	112.80	14	112.04	115.00	11	11,637	0.09%
2020/06/24	14	101.71	10	102.60	105.50	4	10,716	0.04%
2020/06/23	6	94.02	4	93.40	96.10	2	9,831	0.02%
2020/06/22	0	0.00	2	86.35	87.40	-2	8,916	-0.02%
2020/06/19	2	84.40	0.2	84.00	84.00	1.8	8,763	0.02%
2020/06/18	0	0.00	18	83.25	84.40	-18	8,698	-0.21%
2020/06/12	5	77.80	0	0.00	81.50	5	8,550	0.06%
2020/06/11	14	82.56	0	0.00	81.60	14	8,523	0.16%
2020/06/09	1	86.90	0	0.00	86.00	1	8,424	0.01%
2020/06/08	1	88.40	2	87.60	86.80	-1	8,733	-0.01%
2020/06/05	1	87.60	1	87.30	86.80	0	8,930	0.00%
2020/06/04	1	87.60	2	87.30	86.50	-1	9,056	-0.01%
2020/06/03	2	85.50	1	85.40	85.90	1	9,109	0.01%
2020/06/02	11	87.23	12	84.87	84.00	-1	9,114	-0.01%
2020/06/01	1	84.50	0	0.00	85.20	1	9,265	0.01%
2020/05/29	0	0.00	1	81.10	81.70	-1	9,465	-0.01%
2020/05/22	0	0.00	7	82.23	81.90	-7	9,445	-0.07%
2020/05/21	5	82.30	6	83.40	84.50	-1	9,372	-0.01%
2020/05/20	4	78.78	0	0.00	78.20	4	9,126	0.04%
2020/05/19	0	0.00	5	78.42	77.70	-5	9,054	-0.06%
2020/05/18	7	80.57	3	82.70	79.10	4	8,949	0.04%
2020/05/15	68	83.56	75.2	82.29	83.50	-7.2	8,879	-0.08%
2020/05/14	1	85.40	2	86.05	85.20	-1	8,911	-0.01%
2020/05/13	9	87.61	7	87.24	88.40	2	9,000	0.02%
2020/05/12	12	88.09	10	86.20	86.10	2	9,134	0.02%
2020/05/11	11	87.99	1	88.20	87.30	10	9,661	0.10%
2020/05/08	7	85.30	2	84.80	84.80	5	9,777	0.05%
2020/05/07	1	83.20	8	83.54	83.70	-7	9,807	-0.07%
2020/05/06	4	81.90	1	81.80	81.70	3	9,836	0.03%
2020/05/05	2	83.50	1	83.60	83.50	1	9,946	0.01%
2020/05/04	1	84.40	3	84.20	85.00	-2	9,910	-0.02%
2020/04/29	0	0.00	1	83.30	81.90	-1	9,859	-0.01%
2020/04/28	0	0.00	1	83.70	82.00	-1	9,997	-0.01%
2020/04/27	5	80.00	2	80.55	83.00	3	9,876	0.03%
2020/04/24	2	78.30	2	78.20	77.70	0	9,790	0.00%
2020/04/23	2	78.05	1	78.90	78.10	1	10,157	0.01%
2020/04/22	1	73.50	3	76.40	76.80	-2	10,429	-0.02%
2020/04/21	3	75.33	0	0.00	75.00	3	10,445	0.03%
2020/04/17	25	82.27	14	79.46	79.40	11	10,565	0.10%
2020/04/16	6	76.48	5	77.00	78.00	1	10,358	0.01%
2020/04/15	2	74.80	5	74.80	74.70	-3	10,145	-0.03%
2020/04/14	2	73.30	3	73.50	73.60	-1	9,967	-0.01%
2020/04/13	5	72.62	6	72.80	72.10	-1	9,871	-0.01%
2020/04/10	4	72.85	6	74.00	74.50	-2	9,748	-0.02%
2020/04/09	4	72.25	2	71.25	71.20	2	9,553	0.02%
2020/04/08	4	71.33	3	72.57	73.30	1	9,411	0.01%
2020/04/01	0	0.00	1	61.80	61.00	-1	9,162	-0.01%
2020/03/27	1	59.90	0	0.00	57.00	1	9,680	0.01%
2020/03/25	0	0.00	1	55.30	55.30	-1	10,074	-0.01%
2020/03/23	2	45.60	0	0.00	45.80	2	10,540	0.02%
2020/03/17	2	54.90	0	0.00	54.50	2	12,081	0.02%
2020/03/16	2	64.80	0	0.00	59.90	2	12,017	0.02%
2020/03/13	1	66.50	0	0.00	66.50	1	11,967	0.01%
2020/03/12	7	75.67	5	75.78	73.80	2	11,995	0.02%
2020/03/11	43	88.83	47	83.13	82.00	-4	11,586	-0.03%
2020/03/10	19	83.79	22	85.70	88.90	-3	11,269	-0.03%
2020/03/09	7	88.27	3	85.40	85.40	4	11,052	0.04%
2020/03/06	3	92.83	5	92.72	92.20	-2	10,805	-0.02%
2020/03/05	17	93.91	12	92.04	94.40	5	10,694	0.05%
2020/03/04	7	89.23	7	90.16	90.50	0	10,369	0.00%
2020/03/03	0	0.00	1	91.50	93.30	-1	10,123	-0.01%
2020/03/02	1	88.20	1	84.00	88.00	0	10,366	0.00%
2020/02/25	3	92.30	3	90.50	92.80	0	11,563	0.00%
2020/02/24	0	0.00	1	89.70	92.00	-1	12,057	-0.01%
2020/02/21	1	89.70	0	0.00	90.70	1	12,145	0.01%
2020/02/20	3	90.50	2	90.50	90.50	1	12,200	0.01%
2020/02/19	0	0.00	9	88.11	89.60	-9	12,238	-0.07%
2020/02/18	3	88.07	3	87.40	87.10	0	12,283	0.00%
2020/02/17	14	92.69	7	93.76	90.30	7	12,367	0.06%
2020/02/14	17	93.32	18	92.41	92.90	-1	12,039	-0.01%
2020/02/13	16	95.15	18	94.34	92.20	-2	11,828	-0.02%
2020/02/12	28	92.34	32	93.25	93.90	-4	11,698	-0.03%
2020/02/11	7	88.49	5	88.94	90.30	2	11,126	0.02%
2020/02/10	2	82.25	8	82.23	82.10	-6	10,831	-0.06%
2020/02/07	3	82.93	0	0.00	81.50	3	10,693	0.03%
2020/02/06	5	82.86	1	84.20	84.50	4	10,615	0.04%
2020/02/05	0	0.00	2	79.00	79.10	-2	10,467	-0.02%
2020/02/04	7	79.59	0	0.00	80.20	7	10,441	0.07%
2020/01/31	0	0.00	4	78.80	78.60	-4	10,724	-0.04%
2020/01/30	0	0.00	7	80.70	80.70	-7	10,841	-0.06%
2020/01/20	1	90.10	4	90.00	89.60	-3	11,261	-0.03%
2020/01/17	22	89.96	16	89.79	90.00	6	11,488	0.05%
2020/01/16	6	86.53	3	85.63	87.20	3	11,434	0.03%
2020/01/15	2	83.85	3	83.80	83.50	-1	11,303	-0.01%
2020/01/14	5	83.82	11	84.08	84.60	-6	11,542	-0.05%
2020/01/13	0	0.00	1	80.80	80.60	-1	11,503	-0.01%
2020/01/10	2	81.30	1	80.60	80.30	1	11,529	0.01%
2019/12/27	0	0.00	0.5	80.10	81.00	-0.5	11,507	0.00%
2019/12/26	5	79.58	0	0.00	79.50	5	11,499	0.04%
2019/12/25	3	81.37	1	81.60	77.80	2	11,476	0.02%
2019/12/24	1	79.40	11	79.58	80.50	-10	11,212	-0.09%
2019/12/23	7	76.83	1	77.60	77.70	6	11,084	0.05%
2019/12/20	6	79.52	1	80.50	78.80	5	10,936	0.05%
2019/12/19	18	84.06	13	85.50	83.00	5	10,824	0.05%
2019/12/18	2	82.75	0	0.00	83.00	2	10,621	0.02%
2019/12/16	0	0.00	12	83.16	83.50	-12	10,491	-0.11%
2019/12/13	17	81.96	7	81.11	79.40	10	10,099	0.10%
2019/12/12	0	0.00	3	78.53	79.70	-3	9,473	-0.03%
2019/12/11	0	0.00	1	73.00	72.50	-1	9,150	-0.01%
2019/11/27	1	67.60	4	68.05	66.20	-3	9,792	-0.03%
2019/11/26	0	0.00	1	70.70	69.90	-1	9,471	-0.01%
2019/11/25	2	70.75	0	0.00	70.30	2	9,255	0.02%
2019/11/22	36	70.43	38	71.02	71.00	-2	9,023	-0.02%
2019/11/21	10	65.84	14	66.21	70.00	-4	8,275	-0.05%
2019/11/20	1	64.50	0	0.00	63.70	1	7,756	0.01%
2019/11/19	0	0.00	6	63.73	64.10	-6	7,777	-0.08%
2019/11/14	1	61.20	3	63.13	64.30	-2	7,985	-0.03%
2019/11/12	1	62.00	0	0.00	63.60	1	8,029	0.01%
2019/11/11	2	62.15	0	0.00	60.90	2	8,044	0.02%
2019/11/08	1	64.00	3	66.20	67.00	-2	7,968	-0.03%
2019/11/07	1	64.00	1	65.20	64.20	0	7,975	0.00%
2019/11/06	1	66.50	0	0.00	65.90	1	8,028	0.01%
2019/11/05	2	66.55	1	67.40	66.60	1	8,016	0.01%
2019/11/04	0	0.00	5	66.80	67.00	-5	8,031	-0.06%
2019/11/01	0	0.00	1	63.80	65.70	-1	7,989	-0.01%
2019/10/31	1	63.60	13	63.23	62.90	-12	7,970	-0.15%
2019/10/30	18	65.11	21	64.65	65.30	-3	7,902	-0.04%
2019/10/29	10	61.41	7	61.54	62.50	3	7,459	0.04%
2019/10/28	14	61.16	14.5	61.41	62.50	-0.5	7,213	-0.01%
2019/10/25	4	58.60	2	58.45	58.40	2	6,847	0.03%
2019/10/24	6	56.17	9	56.17	57.10	-3	6,622	-0.05%
2019/10/23	1	53.20	5	54.24	53.20	-4	6,388	-0.06%
2019/10/22	14	52.44	31	52.56	53.40	-17	6,493	-0.26%
2019/10/21	0	0.00	14	50.67	50.70	-14	6,472	-0.22%
2019/10/18	2	48.65	7	48.59	48.75	-5	6,602	-0.08%
2019/10/17	1	46.95	2	46.93	47.10	-1	6,751	-0.01%
2019/10/16	8	46.49	0	0.00	46.60	8	6,805	0.12%
2019/10/15	5	47.00	5	46.68	46.70	0	6,832	0.00%
2019/10/14	1	45.65	3	46.02	45.85	-2	6,886	-0.03%
2019/10/09	2	47.00	2	47.00	46.75	0	6,921	0.00%
2019/10/08	7	47.10	0	0.00	46.80	7	7,248	0.10%
2019/10/07	1	48.15	1	47.80	47.80	0	7,375	0.00%
2019/10/04	3	48.00	0	0.00	48.00	3	7,409	0.04%
2019/10/03	0	0.00	3	48.45	48.45	-3	7,488	-0.04%
2019/10/01	3	48.00	0	0.00	47.80	3	7,684	0.04%
2019/09/27	5	47.00	0	0.00	47.80	5	7,994	0.06%
2019/09/26	6	48.75	0	0.00	47.70	6	8,055	0.07%
2019/09/24	4	50.03	0	0.00	49.20	4	7,972	0.05%
2019/09/23	6	50.95	22	51.12	51.60	-16	7,820	-0.20%
2019/09/19	4	50.10	7	50.00	49.75	-3	7,631	-0.04%
2019/09/18	1	48.65	1	48.40	48.70	0	7,452	0.00%
2019/09/17	3	48.37	0	0.00	48.20	3	7,429	0.04%
2019/09/12	0	0.00	4	49.15	49.10	-4	7,355	-0.05%
2019/09/11	3	49.30	3	48.90	48.90	0	7,347	0.00%
2019/09/10	6	48.45	1	48.50	48.70	5	7,287	0.07%
2019/09/06	3	50.77	21	50.43	49.60	-18	7,253	-0.25%
2019/09/05	1	49.10	1	49.80	49.10	0	6,993	0.00%
2019/09/04	3	49.05	1	49.80	49.00	2	6,930	0.03%
2019/09/03	0	0.00	3	48.50	48.15	-3	6,843	-0.04%
2019/09/02	10	48.60	0	0.00	47.80	10	6,790	0.15%
2019/08/30	1	48.50	4	48.25	48.10	-3	6,767	-0.04%
2019/08/29	1	46.85	0	0.00	46.95	1	6,653	0.02%
2019/08/28	4	47.23	4	46.86	46.50	0	6,616	0.00%
2019/08/27	5	46.16	3	45.95	45.75	2	6,507	0.03%
2019/08/23	9	47.73	3	47.20	47.10	6	6,419	0.09%
2019/08/22	18	49.44	11	48.40	48.20	7	6,365	0.11%
2019/08/21	5	49.19	8	49.41	49.50	-3	6,219	-0.05%
2019/08/20	8	47.29	0	0.00	46.70	8	5,900	0.14%
2019/08/19	8	46.96	8	47.13	47.20	0	5,832	0.00%
2019/08/16	12	47.13	6	46.73	46.15	6	5,768	0.10%
2019/08/15	0	0.00	28	47.58	49.10	-28	5,559	-0.50%
2019/08/14	3	48.72	1	49.00	47.70	2	5,492	0.04%
2019/08/13	3	48.50	0	0.00	47.70	3	5,415	0.06%
2019/08/12	0	0.00	1	49.00	48.90	-1	5,341	-0.02%
2019/08/08	5	47.21	11	47.07	47.85	-6	5,247	-0.11%
2019/08/06	0	0.00	2	44.95	45.05	-2	5,075	-0.04%
2019/08/05	4	46.35	2	47.55	46.35	2	4,992	0.04%
2019/08/02	10	46.60	6	46.70	46.50	4	4,936	0.08%
2019/08/01	3	48.00	10	48.10	48.25	-7	4,875	-0.14%
2019/07/31	1	49.00	6	48.75	49.00	-5	4,831	-0.10%
2019/07/30	6	47.86	1	47.10	47.50	5	4,736	0.11%
2019/07/29	8	50.09	1	49.85	49.50	7	4,617	0.15%
2019/07/26	15	51.65	6	51.50	51.00	9	4,519	0.20%
2019/07/25	18	50.92	47	50.63	51.50	-29	4,353	-0.67%
2019/07/24	60	50.08	30	50.71	51.50	30	4,223	0.71%
2019/07/23	15	49.36	62	49.15	48.05	-47	3,858	-1.22%
2019/07/22	59	48.36	16	47.95	48.95	43	3,506	1.23%
2019/07/19	79	44.87	79	44.50	44.50	0	3,149	0.00%
2019/07/18	6	42.24	1	43.55	41.95	5	2,877	0.17%
2019/07/17	7	43.56	4	44.16	43.25	3	2,829	0.11%
2019/07/15	3	42.40	4	43.44	43.65	-1	2,741	-0.04%
2019/07/12	12	43.83	1	45.55	43.10	11	2,702	0.41%
2019/07/11	6	42.66	17	42.77	43.00	-11	2,412	-0.46%
2019/07/09	7	41.33	4	41.60	40.40	3	2,410	0.12%
2019/07/08	3	41.50	0	0.00	41.30	3	2,324	0.13%
2019/07/05	1	41.60	4	42.14	42.40	-3	2,310	-0.13%
2019/07/04	3	39.80	0	0.00	40.30	3	2,161	0.14%
2019/07/03	1	39.00	9	39.29	39.30	-8	1,933	-0.41%
2019/07/02	0	0.00	8	35.47	35.75	-8	1,850	-0.43%
2019/07/01	1	35.45	1	35.25	35.20	0	1,845	0.00%
2019/06/21	0	0.00	1	35.25	34.65	-1	2,070	-0.05%
2019/06/19	3	34.50	0	0.00	34.40	3	2,078	0.14%
2019/06/17	0	0.00	4	35.00	34.85	-4	2,070	-0.19%
2019/06/14	1	34.00	1	33.85	33.80	0	2,016	0.00%
2019/06/13	3	33.60	0	0.00	33.60	3	2,022	0.15%
2019/06/12	1	34.25	1	34.15	34.30	0	2,045	0.00%
2019/06/11	4	34.54	2	34.20	34.00	2	2,045	0.10%
2019/06/10	0	0.00	1	32.50	32.45	-1	1,978	-0.05%
2019/06/04	2	31.43	0	0.00	31.40	2	1,980	0.10%
2019/05/24	2	31.88	2	31.73	31.85	0	2,089	0.00%
2019/05/17	2	34.05	1	34.50	33.95	1	2,285	0.04%
2019/05/16	5	35.19	0	0.00	35.00	5	2,381	0.21%
2019/05/10	1	35.80	0	0.00	35.60	1	2,744	0.04%
2019/05/09	2	36.00	1	36.00	36.10	1	2,759	0.04%
2019/05/07	0	0.00	1	38.95	38.50	-1	2,814	-0.04%
2019/05/06	1	38.50	0	0.00	38.50	1	2,907	0.03%
2019/04/30	0	0.00	1	39.15	39.60	-1	3,570	-0.03%
2019/04/29	1	39.05	4	39.73	39.30	-3	3,562	-0.08%
2019/04/26	1	40.55	0	0.00	40.75	1	3,544	0.03%
2019/04/25	1	41.85	0	0.00	42.00	1	3,523	0.03%
2019/04/24	1	42.90	3	42.75	42.05	-2	3,522	-0.06%
2019/04/22	0	0.00	7	43.21	43.30	-7	3,497	-0.20%
2019/04/19	5	41.85	0	0.00	41.80	5	3,463	0.14%
2019/04/18	12	42.25	1	41.40	41.40	11	3,447	0.32%
2019/04/17	0	0.00	2	43.85	43.60	-2	3,387	-0.06%
2019/04/16	18	43.08	1	43.40	43.30	17	3,329	0.51%
2019/04/15	6	43.63	2	44.03	44.00	4	3,260	0.12%
2019/04/12	0	0.00	3	42.00	42.00	-3	3,118	-0.10%
2019/04/11	3	41.20	5	42.55	41.20	-2	3,102	-0.06%
2019/04/09	5	41.50	4	42.46	42.70	1	3,017	0.03%
2019/04/03	0	0.00	1	40.90	40.90	-1	2,892	-0.03%
2019/04/01	0	0.00	3	40.95	40.95	-3	2,858	-0.10%
2019/03/29	3	40.00	0	0.00	40.00	3	2,810	0.11%
2019/03/28	3	41.00	0	0.00	40.70	3	2,797	0.11%
2019/03/27	4	41.30	7	41.23	41.60	-3	2,738	-0.11%
2019/03/26	1	39.00	0	0.00	39.00	1	2,635	0.04%
2019/03/22	1	40.25	2	40.08	40.50	-1	2,641	-0.04%
2019/03/21	2	38.90	0	0.00	39.00	2	2,615	0.08%
2019/03/15	2	39.65	2	39.48	39.45	0	2,655	0.00%
2019/03/11	0	0.00	2	39.00	38.85	-2	2,736	-0.07%
2019/03/08	2	38.20	1	37.00	38.45	1	2,814	0.04%
2019/03/07	3	38.10	0	0.00	38.00	3	2,872	0.10%
2019/03/06	1	40.70	0	0.00	40.05	1	2,892	0.03%
2019/02/22	3	40.75	0	0.00	40.75	3	3,024	0.10%
2019/02/20	0	0.00	3	41.00	41.10	-3	2,984	-0.10%
2019/02/19	0	0.00	5	41.41	41.40	-5	2,963	-0.17%
2019/02/15	3	42.72	1	43.90	42.00	2	2,897	0.07%
2019/02/14	6	43.40	5	43.18	43.25	1	2,836	0.04%
2019/02/13	7	40.79	8	41.06	41.10	-1	2,698	-0.04%
2019/02/11	2	40.43	2	40.15	39.80	0	2,624	0.00%
2019/01/29	1	37.65	1	37.55	37.45	0	2,623	0.00%
2019/01/25	0	0.00	1	38.10	38.10	-1	2,673	-0.04%
2019/01/24	5	37.85	8	38.09	38.30	-3	2,630	-0.11%
2019/01/23	5	35.50	7	36.79	37.00	-2	2,159	-0.09%
2019/01/18	0	0.00	3	33.55	33.55	-3	2,082	-0.14%
2019/01/14	2	31.88	0	0.00	32.00	2	2,229	0.09%
2019/01/11	3	32.65	0	0.00	32.65	3	2,273	0.13%
2019/01/10	2	33.95	0	0.00	33.60	2	2,281	0.09%
2019/01/04	0	0.00	4	31.74	32.30	-4	2,508	-0.16%
2018/12/26	3	33.70	0	0.00	33.60	3	2,819	0.11%
2018/12/19	1	35.00	0	0.00	34.85	1	2,869	0.03%
2018/12/18	3	35.00	0	0.00	35.15	3	2,888	0.10%
2018/12/12	0	0.00	4	37.10	37.10	-4	2,975	-0.13%
2018/12/11	4	35.94	0	0.00	36.00	4	2,989	0.13%
2018/12/05	6	38.50	1	38.65	38.65	5	3,204	0.16%
2018/12/03	3	40.10	1	40.10	40.80	2	3,242	0.06%
2018/11/30	0	0.00	3	38.00	38.00	-3	3,177	-0.09%
2018/11/28	0	0.00	3	36.30	36.30	-3	3,150	-0.10%
2018/11/26	0	0.00	2	34.10	34.30	-2	3,164	-0.06%
2018/11/23	2	33.60	0	0.00	33.75	2	3,191	0.06%
2018/11/20	3	34.10	0	0.00	34.10	3	3,288	0.09%
2018/11/15	1	33.20	1	33.50	33.70	0	3,416	0.00%
2018/11/14	3	34.40	0	0.00	34.40	3	3,500	0.09%
2018/11/07	0	0.00	4	35.85	36.00	-4	3,938	-0.10%
2018/11/06	3	37.23	2	34.95	34.85	1	3,983	0.03%
2018/11/05	1	36.95	1	37.20	37.35	0	3,980	0.00%
2018/11/02	1	35.05	2	35.60	35.00	-1	3,990	-0.03%
2018/11/01	2	34.58	21	34.79	34.80	-19	3,981	-0.48%
2018/10/31	0	0.00	20	33.00	33.00	-20	4,014	-0.50%
2018/10/30	1	31.05	0	0.00	31.70	1	4,161	0.02%
2018/10/29	20	31.50	20	32.40	32.00	0	4,148	0.00%
2018/10/19	6	34.00	0	0.00	34.25	6	4,066	0.15%
2018/10/17	0	0.00	2	35.80	35.50	-2	4,051	-0.05%
2018/10/12	2	32.00	1	32.45	32.35	1	4,089	0.02%
2018/10/11	20	31.35	0	0.00	31.35	20	4,057	0.49%
2018/10/08	10	38.45	0	0.00	37.85	10	4,021	0.25%
2018/10/05	3	41.00	0	0.00	39.80	3	4,160	0.07%
2018/10/01	1	45.40	1	45.40	46.15	0	4,158	0.00%
2018/09/25	0	0.00	3	46.30	46.30	-3	4,307	-0.07%
2018/09/20	3	43.50	0	0.00	43.30	3	4,336	0.07%
2018/09/14	0	0.00	1	46.70	47.90	-1	4,438	-0.02%
2018/09/13	0	0.00	3	45.05	45.05	-3	4,433	-0.07%
2018/09/12	1	44.00	0	0.00	43.20	1	4,445	0.02%
2018/08/21	0.5	46.80	0	0.00	46.50	0.5	5,605	0.01%
2018/08/20	1	44.60	1	45.00	44.60	0	5,688	0.00%
2018/08/17	3	52.25	1	54.50	49.20	2	5,577	0.04%
2018/08/16	2	54.60	1	54.60	54.60	1	5,737	0.02%
2018/08/15	2	55.65	2	55.35	55.30	0	5,824	0.00%
2018/08/14	1	56.80	0	0.00	56.70	1	6,281	0.02%
2018/08/13	5	56.70	2	57.10	55.90	3	6,524	0.05%
2018/08/10	0	0.00	3	58.40	58.20	-3	6,505	-0.05%
2018/08/09	3	62.10	1	61.40	61.00	2	6,484	0.03%
2018/08/07	0	0.00	1	58.30	60.60	-1	6,623	-0.02%
2018/08/06	2	56.85	0	0.00	59.20	2	6,601	0.03%
2018/08/02	3	60.00	4	60.83	59.80	-1	6,568	-0.02%
2018/07/20	2	64.60	0	0.00	63.40	2	6,858	0.03%
2018/07/18	1	64.00	1	63.30	62.80	0	6,915	0.00%
2018/07/17	3	63.80	2	64.00	62.80	1	6,945	0.01%
2018/07/16	3	63.00	0	0.00	63.00	3	6,935	0.04%
2018/07/13	2	63.60	2	65.70	63.80	0	6,892	0.00%
2018/07/12	0	0.00	1	58.00	59.80	-1	6,751	-0.01%
2018/07/09	1.5	55.67	4	55.20	55.20	-2.5	6,819	-0.04%
2018/07/06	3	54.33	0	0.00	54.30	3	6,863	0.04%
2018/07/02	3	61.10	0	0.00	61.00	3	6,962	0.04%
2018/06/29	0	0.00	2	60.00	60.80	-2	6,971	-0.03%
2018/06/28	2	57.50	8	58.00	58.00	-6	6,950	-0.09%
2018/06/27	1	60.70	2	59.80	58.80	-1	6,970	-0.01%
2018/06/26	0	0.00	1	59.70	60.00	-1	6,948	-0.01%
2018/06/25	5	60.80	1	60.70	60.90	4	6,964	0.06%
2018/06/22	1	63.30	0	0.00	63.00	1	7,101	0.01%
2018/06/20	5.5	64.23	1	60.80	64.10	4.5	7,278	0.06%
2018/06/19	3	64.53	0	0.00	64.30	3	7,169	0.04%
2018/06/15	3	72.57	8	72.03	71.40	-5	6,933	-0.07%
2018/06/14	0	0.00	2	70.75	70.40	-2	6,884	-0.03%
2018/06/13	2	69.80	3	69.90	69.20	-1	6,928	-0.01%
2018/06/12	2	70.85	3	70.77	70.50	-1	7,086	-0.01%
2018/06/11	3	70.13	1	70.40	70.10	2	7,271	0.03%
2018/06/08	3	71.87	0	0.00	71.50	3	7,345	0.04%
2018/06/07	1	75.00	1	74.90	72.90	0	7,612	0.00%
2018/06/06	1	72.60	0	0.00	73.00	1	7,774	0.01%
2018/06/04	4	72.58	2	74.00	72.70	2	7,807	0.03%
2018/06/01	3	69.30	5	70.84	70.10	-2	7,751	-0.03%
2018/05/31	5	70.94	1	74.20	70.90	4	7,704	0.05%
2018/05/30	5	72.84	2	73.50	73.00	3	7,571	0.04%
2018/05/29	11	76.10	5	76.42	74.90	6	7,497	0.08%
2018/05/28	5	75.38	6	75.85	75.10	-1	7,378	-0.01%
2018/05/25	5	74.36	5	73.72	73.20	0	7,271	0.00%
2018/05/24	3	76.03	3	75.63	73.80	0	7,205	0.00%
2018/05/23	6	71.42	4	71.20	70.70	2	7,078	0.03%
2018/05/22	9	70.92	4	72.58	72.20	5	7,194	0.07%
2018/05/21	0	0.00	5	65.82	69.40	-5	6,877	-0.07%
2018/05/18	8	64.40	4	63.08	63.10	4	6,979	0.06%
2018/05/17	1	67.10	3	66.43	65.30	-2	6,951	-0.03%
2018/05/16	2	66.20	0	0.00	66.40	2	7,154	0.03%
2018/05/15	0	0.00	1	64.00	67.00	-1	7,358	-0.01%
2018/05/14	1	63.90	1	64.50	63.40	0	7,452	0.00%
2018/05/10	2	63.75	8	63.05	64.50	-6	7,516	-0.08%
2018/05/08	1	62.60	0	0.00	61.40	1	7,650	0.01%
2018/05/04	2	61.40	3	61.73	61.50	-1	7,886	-0.01%
2018/05/03	0	0.00	1	60.60	59.50	-1	7,912	-0.01%
2018/05/02	0	0.00	1	59.20	60.40	-1	8,047	-0.01%
2018/04/30	0	0.00	2	57.00	57.90	-2	8,141	-0.02%
2018/04/27	5	54.90	3	54.80	54.90	2	8,263	0.02%
2018/04/26	4	56.38	2	55.50	53.70	2	8,558	0.02%
2018/04/24	1	56.80	0	0.00	56.00	1	8,806	0.01%
2018/04/23	0	0.00	2	61.20	59.20	-2	9,012	-0.02%
2018/04/18	5	61.00	2	60.90	61.20	3	9,643	0.03%
2018/04/17	4	61.15	2	61.20	60.70	2	9,895	0.02%
2018/04/16	0	0.00	1	64.00	63.30	-1	10,093	-0.01%
2018/04/13	1	64.10	0	0.00	63.50	1	10,590	0.01%
2018/04/12	0	0.00	1	62.40	62.40	-1	10,774	-0.01%
2018/04/11	2	61.25	0	0.00	61.10	2	10,948	0.02%
2018/04/10	0	0.00	2	63.40	63.00	-2	11,167	-0.02%
2018/04/03	1	64.10	1	64.40	64.10	0	11,541	0.00%
2018/03/30	2	67.90	2	68.35	66.20	0	11,981	0.00%
2018/03/29	2	67.20	4	67.15	67.00	-2	12,188	-0.02%
2018/03/28	3	66.77	2	67.90	66.20	1	12,285	0.01%
2018/03/27	9	70.64	6	71.83	68.40	3	12,524	0.02%
2018/03/26	2	69.15	6	70.05	70.60	-4	12,551	-0.03%
2018/03/22	6	68.48	5	66.74	66.10	1	12,725	0.01%
2018/03/21	2	67.90	2	68.90	67.80	0	12,931	0.00%
2018/03/20	4	67.13	7	67.30	67.20	-3	13,239	-0.02%
2018/03/16	5	70.70	3	70.07	70.30	2	13,950	0.01%
2018/03/15	2	69.90	5	70.88	71.20	-3	14,241	-0.02%
2018/03/14	3	67.73	3	67.83	68.90	0	14,539	0.00%
2018/03/13	9	67.63	7	67.97	68.00	2	14,988	0.01%
2018/03/12	1	61.40	3	63.13	65.60	-2	15,185	-0.01%
2018/03/09	3	59.90	4	60.10	59.70	-1	15,259	-0.01%
2018/03/08	1	59.10	2	58.90	58.40	-1	15,516	-0.01%
2018/03/07	1	58.00	4	58.70	58.00	-3	15,768	-0.02%
2018/03/06	3	57.83	3	58.17	58.00	0	16,338	0.00%
2018/03/05	4	58.83	4	58.33	56.80	0	16,639	0.00%
2018/03/02	3	57.50	4	57.73	58.20	-1	17,129	-0.01%
2018/03/01	1	56.30	1	57.30	57.50	0	17,425	0.00%
2018/02/27	0	0.00	1	58.60	57.20	-1	17,791	-0.01%
2018/02/26	7	58.30	2	57.10	56.90	5	17,987	0.03%
2018/02/23	4	58.93	14	58.78	58.70	-10	18,280	-0.05%
2018/02/22	13	57.08	1	55.50	56.80	12	18,695	0.06%
2018/02/21	2	53.65	7	53.00	53.40	-5	18,942	-0.03%
2018/02/12	10	52.43	8	52.50	51.60	2	19,135	0.01%
2018/02/09	5	57.30	0	0.00	57.30	5	19,299	0.03%
2018/02/08	3	63.70	5	63.74	63.60	-2	19,581	-0.01%
2018/02/07	3	68.90	6	69.08	64.50	-3	19,761	-0.02%
2018/02/06	9	68.58	4	68.43	67.60	5	19,925	0.03%
2018/02/05	2	74.70	2	75.10	75.10	0	19,735	0.00%
2018/02/02	1	77.80	1	78.00	78.00	0	19,966	0.00%
2018/02/01	4	78.20	3	77.97	77.50	1	20,568	0.00%
2018/01/31	2	76.95	2	77.15	77.50	0	21,135	0.00%
2018/01/30	3	77.03	3	77.17	75.60	0	21,137	0.00%
2018/01/29	2	76.95	3	76.47	76.00	-1	21,218	0.00%
2018/01/26	3	74.93	3	75.23	75.00	0	21,171	0.00%
2018/01/25	4	77.20	2	77.20	75.00	2	21,192	0.01%
2018/01/24	3	74.77	2	74.40	77.30	1	21,410	0.00%
2018/01/23	3	75.97	3	76.53	75.50	0	21,282	0.00%
2018/01/22	14	76.73	17	76.65	76.00	-3	21,229	-0.01%
2018/01/19	2	80.95	2	80.30	79.60	0	21,023	0.00%
2018/01/18	2	79.35	22	79.10	78.70	-20	20,894	-0.10%
2018/01/17	14	79.88	15	79.99	78.70	-1	20,796	0.00%
2018/01/16	7	79.40	5	78.72	78.30	2	20,598	0.01%
2018/01/15	3	77.40	1	75.30	80.10	2	20,533	0.01%
2018/01/12	17	73.58	3	73.00	73.50	14	20,312	0.07%
2018/01/11	11	73.29	4	73.80	72.70	7	20,526	0.03%
2018/01/10	5	71.44	5	71.98	71.00	0	20,382	0.00%
2018/01/09	10	76.57	14	74.61	73.60	-4	20,314	-0.02%
2018/01/08	5	84.44	5	81.16	80.80	0	19,997	0.00%
2018/01/05	7	84.40	8	84.64	84.30	-1	20,234	0.00%
2018/01/04	6	82.23	7	83.51	83.70	-1	20,093	0.00%
2018/01/03	7	81.40	4	81.40	80.70	3	19,829	0.02%
2018/01/02	6	80.17	6	80.10	79.90	0	19,745	0.00%