精材 (3374)-兆豐-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
114.5
漲跌
▼1.0
漲幅
-0.87%
成交量
420張
產業
上櫃半導體類股
1095人加入追蹤

立即追蹤
本地時間:13:30

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

精材 (3374)籌碼相關－兆豐-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

兆豐-高雄券商分點個股進出
兆豐-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
2024/04/23	1	113.50	0	0.00	113.50	1	2,217	0.05%
2024/04/19	2	113.75	0	0.00	113.50	2	2,216	0.09%
2024/04/17	1.5	118.00	0	0.00	117.50	1.5	2,193	0.07%
2024/04/16	1	118.50	0	0.00	117.50	1	2,187	0.05%
2024/04/15	1	122.00	0	0.00	121.50	1	2,174	0.05%
2024/04/12	1	125.00	1	125.00	124.50	0	2,169	0.00%
2024/04/03	0	0.00	3	126.50	127.50	-3	2,131	-0.14%
2024/04/01	1	124.50	0	0.00	124.50	1	2,121	0.05%
2024/03/29	2	124.00	0	0.00	124.00	2	2,127	0.09%
2024/03/28	0	0.00	1	124.00	123.50	-1	2,128	-0.05%
2024/03/27	6	124.25	0	0.00	124.00	6	2,137	0.28%
2024/03/26	1	124.00	2	126.25	124.50	-1	2,136	-0.05%
2024/03/25	1	127.50	0	0.00	127.50	1	2,153	0.05%
2024/03/22	0	0.00	4	129.88	128.50	-4	2,159	-0.19%
2024/03/20	0	0.00	1	126.50	126.00	-1	2,190	-0.05%
2024/03/19	1.2	127.08	0	0.00	126.50	1.2	2,207	0.05%
2024/03/15	1	125.00	1	125.50	123.50	0	2,250	0.00%
2024/03/14	0	0.00	2	126.00	125.50	-2	2,331	-0.09%
2024/03/13	2	128.50	1	127.00	126.50	1	2,357	0.04%
2024/03/12	1	128.00	2	129.25	129.50	-1	2,385	-0.04%
2024/03/11	3	129.17	1	130.50	128.50	2	2,393	0.08%
2024/03/08	13	133.54	10	131.00	129.50	3	2,439	0.12%
2024/03/07	3	133.00	15	133.60	131.50	-12	2,390	-0.50%
2024/03/06	12	132.08	1	130.50	132.00	11	2,447	0.45%
2024/03/05	1	131.50	1	132.50	131.50	0	2,529	0.00%
2024/03/04	0.2	132.00	0	0.00	130.50	0.2	2,580	0.01%
2024/03/01	2	130.00	1	129.50	129.50	1	2,691	0.04%
2024/02/29	3	130.33	1	131.00	132.00	2	2,817	0.07%
2024/02/27	1	128.50	0	0.00	128.50	1	2,893	0.03%
2024/02/26	3	131.50	13	133.88	130.50	-10	3,073	-0.33%
2024/02/23	14	133.89	7.1	135.20	132.50	6.9	3,063	0.23%
2024/02/22	3	130.33	5	130.70	131.50	-2	3,009	-0.07%
2024/02/21	7	130.07	5	129.80	129.50	2	2,972	0.07%
2024/02/20	4	138.00	11.4	135.54	135.50	-7.4	2,886	-0.26%
2024/02/19	16	135.75	8	134.25	133.50	8	2,822	0.28%
2024/02/16	2	131.00	9	132.00	132.50	-7	2,756	-0.25%
2024/02/15	8	131.00	10	130.00	131.50	-2	2,759	-0.07%
2024/02/05	1	126.50	0	0.00	126.50	1	2,821	0.04%
2024/01/31	2	126.25	0	0.00	125.50	2	2,787	0.07%
2024/01/26	0	0.00	1	126.00	126.00	-1	2,974	-0.03%
2024/01/23	11	126.91	1	126.00	127.00	10	2,959	0.34%
2024/01/22	5	126.80	0	0.00	127.00	5	2,955	0.17%
2024/01/19	7.2	128.86	7	126.79	125.50	0.2	2,939	0.01%
2024/01/18	1	125.00	2	123.50	124.00	-1	2,920	-0.03%
2024/01/16	1	123.50	0	0.00	124.00	1	2,963	0.03%
2024/01/10	1	120.00	0	0.00	121.50	1	3,164	0.03%
2024/01/04	2	123.50	0	0.00	123.00	2	3,265	0.06%
2024/01/03	0	0.00	1	124.00	124.00	-1	3,256	-0.03%
2024/01/02	0.1	126.00	0	0.00	126.00	0.1	3,248	0.00%
2023/12/29	1	126.50	0.2	127.50	127.50	0.8	3,250	0.02%
2023/12/28	1.2	127.67	0	0.00	128.00	1.2	3,273	0.04%
2023/12/22	1	125.00	0	0.00	124.50	1	3,433	0.03%
2023/12/20	2	126.25	2	125.25	125.00	0	3,405	0.00%
2023/12/19	2	126.00	1	127.50	127.00	1	3,373	0.03%
2023/12/18	1	127.50	1	128.50	128.00	0	3,370	0.00%
2023/12/14	0	0.00	1	130.00	130.00	-1	3,308	-0.03%
2023/12/12	1	128.00	0	0.00	127.50	1	3,258	0.03%
2023/12/11	6.2	128.65	11	129.59	128.50	-4.8	3,222	-0.15%
2023/12/08	11	137.14	2	136.75	136.00	9	3,128	0.29%
2023/12/07	2	134.25	1	135.50	135.00	1	3,092	0.03%
2023/12/06	0	0.00	9	137.50	136.00	-9	3,046	-0.30%
2023/12/05	9	137.94	0	0.00	135.50	9	3,037	0.30%
2023/12/04	1	138.50	1	138.00	137.50	0	2,976	0.00%
2023/12/01	0	0.00	3.1	139.50	139.50	-3.1	2,929	-0.11%
2023/11/30	7	138.21	6	138.83	138.00	1	2,840	0.04%
2023/11/28	1	132.00	0	0.00	132.50	1	2,664	0.04%
2023/11/27	10	138.05	8	137.00	133.50	2	2,531	0.08%
2023/11/24	5	138.30	5	137.00	136.50	0	2,387	0.00%
2023/11/21	0	0.00	12	132.50	132.50	-12	2,064	-0.58%
2023/11/20	13	130.85	9	129.33	131.00	4	2,017	0.20%
2023/11/17	7	129.79	1	129.50	129.50	6	1,997	0.30%
2023/11/16	1	127.50	6	128.50	128.00	-5	1,978	-0.25%
2023/11/15	1	131.50	2	130.00	128.50	-1	1,973	-0.05%
2023/11/13	26.2	132.15	27	128.96	128.50	-0.8	1,908	-0.04%
2023/11/10	9	128.83	8	126.50	127.00	1	1,789	0.06%
2023/11/09	1	127.00	8	127.00	129.00	-7	1,763	-0.40%
2023/11/07	11	129.91	11	129.09	130.00	0	1,712	0.00%
2023/11/06	9	126.50	25	125.76	128.00	-16	1,633	-0.98%
2023/11/03	11	120.73	12	120.79	121.00	-1	1,518	-0.07%
2023/11/02	9	118.56	0	0.00	120.00	9	1,517	0.59%
2023/11/01	11	117.32	11	115.50	115.50	0	1,514	0.00%
2023/10/31	14	118.54	13	115.50	115.50	1	1,516	0.07%
2023/10/30	1	117.50	0	0.00	117.00	1	1,510	0.07%
2023/10/27	6	117.42	4	118.00	117.00	2	1,535	0.13%
2023/10/26	17	120.09	19	118.58	117.50	-2	1,550	-0.13%
2023/10/25	26	121.38	24	122.98	122.50	2	1,527	0.13%
2023/10/24	0	0.00	1	117.50	118.00	-1	1,478	-0.07%
2023/10/23	3	118.17	2	116.50	116.50	1	1,494	0.07%
2023/10/20	0	0.00	1	120.00	120.00	-1	1,498	-0.07%
2023/10/19	8	118.06	26	118.25	123.50	-18	1,467	-1.23%
2023/10/18	36	116.72	25	117.44	116.00	11	1,470	0.75%
2023/10/17	8	118.00	4	116.63	118.00	4	1,490	0.27%
2023/10/16	5	116.50	3	115.00	115.00	2	1,520	0.13%
2023/10/13	2	117.00	2	118.00	118.00	0	1,554	0.00%
2023/10/12	6	118.25	8	116.13	119.00	-2	1,593	-0.13%
2023/10/11	9	113.39	5	113.30	112.50	4	1,613	0.25%
2023/10/05	1	112.50	0	0.00	112.00	1	1,797	0.06%
2023/10/04	6	110.42	3	111.00	111.00	3	1,849	0.16%
2023/10/03	7	114.93	3	115.17	114.00	4	1,884	0.21%
2023/10/02	6	116.75	3	117.67	115.50	3	1,943	0.15%
2023/09/28	4	117.13	4	117.75	117.50	0	2,015	0.00%
2023/09/27	0	0.00	1	115.00	118.00	-1	2,224	-0.04%
2023/09/25	1	108.50	0	0.00	108.50	1	2,693	0.04%
2023/09/22	3	108.83	0	0.00	109.00	3	2,730	0.11%
2023/09/21	1	106.00	0	0.00	106.00	1	2,758	0.04%
2023/09/20	1	109.00	0	0.00	108.00	1	2,834	0.04%
2023/09/18	0	0.00	2	113.00	113.00	-2	2,992	-0.07%
2023/09/15	2	113.25	1	113.50	113.50	1	3,046	0.03%
2023/09/14	1	113.00	0	0.00	113.00	1	3,093	0.03%
2023/09/11	1	110.50	0	0.00	110.00	1	3,387	0.03%
2023/09/08	0	0.00	5	113.40	111.50	-5	3,478	-0.14%
2023/09/07	3	117.00	0	0.00	115.50	3	3,711	0.08%
2023/09/06	2	116.25	1	115.50	116.00	1	4,172	0.02%
2023/09/04	3	113.17	2	113.00	113.00	1	4,748	0.02%
2023/08/31	1	112.50	0	0.00	114.00	1	4,918	0.02%
2023/08/29	5	111.00	0	0.00	111.50	5	4,931	0.10%
2023/08/28	2	109.25	0	0.00	110.00	2	4,935	0.04%
2023/08/24	0	0.00	1	113.50	113.50	-1	4,937	-0.02%
2023/08/22	0	0.00	2	110.50	110.50	-2	4,959	-0.04%
2023/08/16	0	0.00	1	109.00	110.00	-1	4,920	-0.02%
2023/08/15	0	0.00	1	110.00	110.00	-1	4,908	-0.02%
2023/08/14	2	109.00	0	0.00	109.00	2	4,897	0.04%
2023/08/10	1	114.00	1	114.50	113.00	0	4,851	0.00%
2023/08/09	2	117.25	0	0.00	117.00	2	4,829	0.04%
2023/08/08	2	116.75	2	116.50	116.00	0	4,820	0.00%
2023/08/02	2	121.00	1	121.50	120.50	1	4,776	0.02%
2023/08/01	1	126.00	1	123.50	123.50	0	4,750	0.00%
2023/07/31	1	125.00	0	0.00	125.00	1	4,721	0.02%
2023/07/28	0	0.00	3	128.50	128.50	-3	4,688	-0.06%
2023/07/27	1	127.50	0	0.00	127.00	1	4,669	0.02%
2023/07/25	0	0.00	3	129.50	129.00	-3	4,639	-0.06%
2023/07/24	1	126.50	12	127.00	126.50	-11	4,607	-0.24%
2023/07/21	5	129.80	6	127.58	129.50	-1	4,566	-0.02%
2023/07/20	3	135.67	0	0.00	136.50	3	4,510	0.07%
2023/07/19	10	136.00	7	136.14	134.00	3	4,475	0.07%
2023/07/18	2	133.00	0	0.00	132.50	2	4,433	0.05%
2023/07/17	2	135.00	4	134.38	134.00	-2	4,399	-0.05%
2023/07/14	2	136.25	1	138.00	138.00	1	4,358	0.02%
2023/07/13	2	137.75	12	139.75	134.50	-10	4,332	-0.23%
2023/07/12	7	137.00	8.1	135.22	137.00	-1.1	4,253	-0.03%
2023/07/11	3	134.33	4	133.88	133.50	-1	4,175	-0.02%
2023/07/10	8	136.44	6	135.42	136.00	2	4,119	0.05%
2023/07/07	23	134.30	20	132.98	134.00	3	4,061	0.07%
2023/07/06	12	136.75	7	135.79	135.00	5	3,973	0.13%
2023/07/05	47	144.87	28	142.66	140.00	19	3,862	0.49%
2023/07/04	25	139.66	61	141.19	144.50	-36	3,576	-1.01%
2023/07/03	11	131.50	2	129.50	131.50	9	3,173	0.28%
2023/06/30	5	126.50	9	125.61	128.50	-4	3,046	-0.13%
2023/06/29	6	127.33	0	0.00	126.00	6	3,017	0.20%
2023/06/28	2	127.00	7	129.64	126.50	-5	3,009	-0.17%
2023/06/27	4	128.13	68	126.14	126.50	-64	2,960	-2.16%
2023/06/26	14	125.07	1	127.50	124.50	13	2,867	0.45%
2023/06/21	5	123.60	3	123.17	123.00	2	2,813	0.07%
2023/06/20	2	127.50	1	127.00	126.50	1	2,776	0.04%
2023/06/19	0	0.00	1	129.00	129.00	-1	2,744	-0.04%
2023/06/16	2	127.25	7	129.57	127.00	-5	2,673	-0.19%
2023/06/15	10	133.90	7	133.21	130.00	3	2,616	0.11%
2023/06/14	4.1	128.74	90	128.23	129.00	-85.9	2,456	-3.50%
2023/06/13	72	130.69	5	128.80	130.00	67	2,372	2.82%
2023/06/12	14.1	133.18	19.1	132.21	128.00	-5	2,139	-0.23%
2023/06/09	123.1	125.80	13	125.88	128.00	110.1	1,682	6.54%	大買/鉅額交易
2023/06/08	20	117.93	19	117.00	116.50	1	1,425	0.07%
2023/06/07	8	109.31	38	109.39	113.00	-30	1,147	-2.61%
2023/06/06	1	106.50	0	0.00	107.00	1	1,034	0.10%
2023/06/05	1	106.00	0	0.00	106.50	1	1,155	0.09%
2023/06/01	1	105.50	0	0.00	105.00	1	1,157	0.09%
2023/05/30	0	0.00	9	105.00	105.50	-9	1,153	-0.78%
2023/05/29	7	105.50	0.1	104.50	105.00	6.9	1,152	0.60%
2023/05/26	2	105.50	9	105.17	104.50	-7	1,146	-0.61%
2023/05/25	8	102.50	0	0.00	102.50	8	1,117	0.72%
2023/05/22	2	100.50	0	0.00	100.50	2	1,151	0.17%
2023/05/19	0.1	100.50	0	0.00	99.70	0.1	1,199	0.01%
2023/05/18	0	0.00	10	100.00	100.00	-10	1,218	-0.82%
2023/05/16	9	99.43	0	0.00	99.10	9	1,243	0.72%
2023/05/10	0	0.00	1	98.40	98.20	-1	1,392	-0.07%
2023/05/09	1	98.80	0	0.00	98.40	1	1,398	0.07%
2023/05/04	0	0.00	5	100.00	100.50	-5	1,465	-0.34%
2023/05/02	6	99.27	0	0.00	99.40	6	1,496	0.40%
2023/04/28	1	99.20	0	0.00	98.00	1	1,579	0.06%
2023/04/27	1	98.80	7	98.47	98.10	-6	1,583	-0.38%
2023/04/26	5	98.60	0	0.00	98.80	5	1,599	0.31%
2023/04/25	2	99.34	1	102.50	97.80	1	1,649	0.06%
2023/04/21	1	102.50	8	104.19	102.00	-7	1,639	-0.43%
2023/04/20	9	106.00	1.1	105.09	105.00	7.9	1,658	0.48%
2023/04/18	1	111.00	7	110.57	110.50	-6	1,686	-0.36%
2023/04/17	3	109.67	0	0.00	110.00	3	1,643	0.18%
2023/04/13	0	0.00	0.1	107.00	106.50	-0.1	1,613	-0.01%
2023/04/12	0	0.00	5	107.00	107.00	-5	1,616	-0.31%
2023/04/11	6	108.50	1	108.00	108.00	5	1,615	0.31%
2023/04/06	3	107.50	1	107.50	107.00	2	1,634	0.12%
2023/03/31	1	108.50	0	0.00	108.00	1	1,652	0.06%
2023/03/30	0	0.00	1	108.50	109.00	-1	1,655	-0.06%
2023/03/29	0	0.00	16	109.50	107.50	-16	1,661	-0.96%
2023/03/28	17	108.85	3	110.17	110.00	14	1,664	0.84%
2023/03/27	0	0.00	1	110.50	108.00	-1	1,636	-0.06%
2023/03/24	1	111.00	1	110.50	110.50	0	1,643	0.00%
2023/03/20	8	108.00	0	0.00	108.00	8	1,614	0.50%
2023/03/16	1	105.00	20	104.63	105.00	-19	1,624	-1.17%
2023/03/15	1	108.50	1	107.50	107.50	0	1,645	0.00%
2023/03/13	8	105.81	1	108.50	107.00	7	1,736	0.40%
2023/03/10	13	110.12	12	110.08	110.00	1	1,747	0.06%
2023/03/09	12	111.92	0	0.00	111.50	12	1,840	0.65%
2023/03/08	30	111.85	12.3	110.63	111.50	17.7	1,820	0.97%
2023/03/07	0	0.00	1	105.50	105.00	-1	1,717	-0.06%
2023/03/06	0	0.00	1	106.00	105.50	-1	1,721	-0.06%
2023/03/02	1	103.50	5	103.50	103.50	-4	1,756	-0.23%
2023/03/01	5	104.00	1	103.00	104.00	4	1,810	0.22%
2023/02/24	1	103.50	1	103.50	103.00	0	1,836	0.00%
2023/02/23	1	102.50	0	0.00	103.50	1	1,875	0.05%
2023/02/22	1	101.50	7	102.00	101.50	-6	1,922	-0.31%
2023/02/21	12	104.42	0	0.00	104.00	12	1,967	0.61%
2023/02/20	2	104.00	0	0.00	104.00	2	2,166	0.09%
2023/02/17	1	103.00	0	0.00	104.00	1	2,329	0.04%
2023/02/16	1.3	105.92	1	107.00	106.50	0.3	2,299	0.01%
2023/02/15	1	104.00	0	0.00	104.00	1	2,338	0.04%
2023/02/10	2	110.75	11	108.36	107.00	-9	2,416	-0.37%
2023/02/09	3	109.50	5	109.90	109.50	-2	2,373	-0.08%
2023/02/08	0	0.00	3	109.17	108.50	-3	2,368	-0.13%
2023/02/06	1.1	106.50	0	0.00	107.00	1.1	2,345	0.04%
2023/02/03	0	0.00	2	108.75	107.50	-2	2,350	-0.09%
2023/02/02	1.1	108.50	5	108.60	109.00	-4	2,346	-0.17%
2023/02/01	2	107.00	1	107.00	107.50	1	2,326	0.04%
2023/01/30	0.1	106.00	3	107.17	106.00	-2.9	2,325	-0.12%
2023/01/17	0	0.00	3	104.50	104.50	-3	2,255	-0.13%
2023/01/16	0	0.00	6	104.00	103.50	-6	2,261	-0.27%
2023/01/13	2	103.50	1	106.00	101.50	1	2,252	0.04%
2023/01/11	1	103.00	10	103.00	102.50	-9	2,206	-0.41%
2023/01/10	2	105.75	3	105.83	104.50	-1	2,203	-0.05%
2023/01/09	3	104.83	2	104.00	104.00	1	2,182	0.05%
2023/01/06	8	99.45	0	0.00	102.00	8	2,163	0.37%
2022/12/30	0	0.00	1	97.80	96.30	-1	2,255	-0.04%
2022/12/29	1	96.90	0	96.80	96.30	1	2,280	0.04%
2022/12/28	0	0.00	1	97.20	95.40	-1	2,345	-0.04%
2022/12/23	1	98.20	0	0.00	99.50	1	2,554	0.04%
2022/12/21	0	0.00	2	101.00	100.50	-2	2,707	-0.07%
2022/12/20	13	104.73	5	104.70	100.50	8	2,752	0.29%
2022/12/19	2	104.50	0	0.00	103.50	2	2,786	0.07%
2022/12/16	0	0.00	2	103.75	102.50	-2	2,826	-0.07%
2022/12/15	0	0.00	1	105.00	105.00	-1	2,812	-0.04%
2022/12/14	1	105.50	0	0.00	105.50	1	2,808	0.04%
2022/12/09	1	105.00	2	105.25	105.00	-1	2,796	-0.04%
2022/12/07	3	105.67	1	105.00	103.50	2	2,784	0.07%
2022/12/06	3	109.50	12	107.83	106.50	-9	2,754	-0.33%
2022/12/05	3	111.17	11	111.05	111.00	-8	2,723	-0.29%
2022/12/02	2	106.75	5	108.00	108.50	-3	2,658	-0.11%
2022/12/01	5	107.80	3	109.00	106.00	2	2,630	0.08%
2022/11/30	12	104.13	0	0.00	104.50	12	2,535	0.47%
2022/11/29	2	103.00	2	102.50	103.00	0	2,536	0.00%
2022/11/25	1	104.00	3	105.33	104.00	-2	2,550	-0.08%
2022/11/24	1	104.00	1	104.00	105.50	0	2,562	0.00%
2022/11/23	6	105.83	4	104.38	104.00	2	2,530	0.08%
2022/11/22	5	104.30	4	104.38	105.00	1	2,489	0.04%
2022/11/21	2	106.75	0	0.00	104.50	2	2,488	0.08%
2022/11/18	8	106.50	4.5	105.70	106.00	3.5	2,459	0.14%
2022/11/17	1.5	105.17	5	104.60	107.00	-3.5	2,423	-0.14%
2022/11/16	16	109.00	6	109.17	108.00	10	2,381	0.42%
2022/11/15	4	108.13	3	106.33	109.50	1	2,254	0.04%
2022/11/11	8	98.81	5.5	98.15	97.80	2.5	2,164	0.12%
2022/11/10	0.5	94.90	0	0.00	95.50	0.5	2,125	0.02%
2022/11/08	1	94.00	1	94.00	92.40	0	2,124	0.00%
2022/11/07	1	94.00	0	0.00	93.30	1	2,197	0.05%
2022/10/28	1	91.30	1	92.60	91.40	0	2,528	0.00%
2022/10/24	1	90.90	1	89.90	88.40	0	2,546	0.00%
2022/10/19	0	0.00	2	92.40	91.10	-2	2,641	-0.08%
2022/10/18	1	89.80	0	0.00	91.70	1	2,659	0.04%
2022/10/17	1	91.10	0	0.00	91.50	1	2,731	0.04%
2022/10/12	1	89.50	1	91.00	90.60	0	2,837	0.00%
2022/10/11	1	89.50	1	89.80	88.50	0	2,908	0.00%
2022/10/06	1	94.10	0	0.00	95.50	1	3,040	0.03%
2022/10/05	6	97.60	1	95.80	94.20	5	3,049	0.16%
2022/10/04	1	92.90	2	93.75	93.80	-1	3,038	-0.03%
2022/10/03	10	93.38	9	92.10	91.00	1	3,013	0.03%
2022/09/30	2	91.35	1	91.00	96.00	1	3,088	0.03%
2022/09/29	6	94.57	6	93.20	92.90	0	3,245	0.00%
2022/09/28	3	97.97	0	0.00	97.20	3	3,202	0.09%
2022/09/27	0	103.00	0	0.00	106.00	0	3,173	0.00%
2022/09/26	2	103.75	1	103.00	103.00	1	3,145	0.03%
2022/09/23	6	113.33	4	114.50	113.00	2	3,130	0.06%
2022/09/22	2	120.50	0	0.00	121.00	2	3,115	0.06%
2022/09/16	0	122.00	0	0.00	122.00	0	3,253	0.00%
2022/09/13	1	124.50	0	0.00	125.00	1	3,416	0.03%
2022/09/12	1	125.50	2	126.00	125.50	-1	3,473	-0.03%
2022/09/07	1	117.50	0	0.00	120.50	1	3,553	0.03%
2022/09/05	4	122.88	0	0.00	122.00	4	3,648	0.11%
2022/09/02	1	127.00	2	128.50	128.50	-1	3,656	-0.03%
2022/09/01	9	129.44	15	128.23	127.50	-6	3,671	-0.16%
2022/08/31	5	130.70	1	131.00	131.50	4	3,663	0.11%
2022/08/30	0	0.00	8	127.00	126.50	-8	3,655	-0.22%
2022/08/29	8	125.50	0	0.00	126.00	8	3,692	0.22%
2022/08/26	2	130.50	21	130.00	128.00	-19	3,795	-0.50%
2022/08/25	1	129.50	13	129.38	129.50	-12	3,821	-0.31%
2022/08/24	23	128.57	8	128.25	128.00	15	3,855	0.39%
2022/08/23	7	128.21	31	128.97	127.50	-24	3,982	-0.60%
2022/08/22	16	130.81	5	131.30	128.50	11	4,022	0.27%
2022/08/19	4	127.25	8	128.69	129.50	-4	3,998	-0.10%
2022/08/18	16	124.00	0	0.00	124.50	16	3,947	0.41%
2022/08/17	16	123.94	1	123.50	124.00	15	3,950	0.38%
2022/08/16	0	0.00	2	123.50	123.00	-2	3,983	-0.05%
2022/08/15	4	124.13	0	0.00	124.50	4	4,055	0.10%
2022/08/12	36	120.28	9	120.39	122.50	27	4,094	0.66%
2022/08/11	1	120.50	8	121.00	120.50	-7	4,113	-0.17%
2022/08/10	6	121.17	16	121.00	120.50	-10	4,137	-0.24%
2022/08/09	2	125.25	1	125.00	125.00	1	4,121	0.02%
2022/08/08	0	0.00	1	131.50	130.00	-1	4,069	-0.02%
2022/08/05	1	130.00	2	130.00	129.50	-1	4,038	-0.02%
2022/08/04	0	0.00	2	127.50	129.50	-2	3,959	-0.05%
2022/08/01	0	0.00	2	127.50	127.00	-2	3,991	-0.05%
2022/07/27	1	127.00	1	127.50	128.50	0	4,109	0.00%
2022/07/26	2	125.00	1	128.00	127.50	1	4,362	0.02%
2022/07/22	1	125.50	0	0.00	125.00	1	4,576	0.02%
2022/07/20	1	122.00	0	0.00	122.00	1	4,686	0.02%
2022/07/19	3	122.00	3	123.00	122.50	0	4,758	0.00%
2022/07/18	6	124.42	6	122.50	124.50	0	4,884	0.00%
2022/07/15	1	116.00	5	119.60	122.00	-4	5,046	-0.08%
2022/07/14	1	106.50	1	107.00	114.00	0	4,993	0.00%
2022/07/11	1	113.00	0	0.00	112.50	1	5,095	0.02%
2022/07/08	19	109.68	10	111.35	111.00	9	5,042	0.18%
2022/07/07	32	102.44	29	103.24	111.00	3	4,893	0.06%
2022/07/06	51	111.71	50	111.50	111.50	1	4,678	0.02%
2022/07/05	1	120.00	0	0.00	123.50	1	4,631	0.02%
2022/07/04	3	122.17	2	121.00	121.50	1	4,591	0.02%
2022/07/01	2	124.75	7	124.93	122.00	-5	4,577	-0.11%
2022/06/30	5	128.40	3	128.50	128.50	2	4,554	0.04%
2022/06/29	0	0.00	1	134.50	134.50	-1	4,539	-0.02%
2022/06/27	0	0.00	1	130.00	131.50	-1	4,742	-0.02%
2022/06/24	1	129.00	4.1	127.02	128.50	-3.1	4,711	-0.07%
2022/06/23	0	0.00	1	122.00	124.50	-1	4,660	-0.02%
2022/06/22	0.1	119.50	2	119.00	119.50	-1.9	4,605	-0.04%
2022/06/21	4	121.88	0	0.00	124.50	4	4,556	0.09%
2022/06/20	1	123.50	3	123.83	122.00	-2	4,497	-0.04%
2022/06/17	2	129.00	1	129.50	129.50	1	4,437	0.02%
2022/06/16	5	137.40	2	135.50	131.50	3	4,399	0.07%
2022/06/15	4	138.88	0	0.00	137.00	4	4,351	0.09%
2022/06/14	1	145.50	5	143.00	145.00	-4	4,309	-0.09%
2022/06/13	4	149.00	0	0.00	146.00	4	4,244	0.09%
2022/06/10	0	0.00	1	148.50	148.50	-1	4,214	-0.02%
2022/06/09	3	147.00	0	0.00	148.00	3	4,190	0.07%
2022/06/08	0	0.00	0.1	146.00	146.00	-0.1	4,161	0.00%
2022/06/07	1	145.00	3	146.17	147.00	-2	4,144	-0.05%
2022/06/06	1	149.50	2	150.00	147.00	-1	4,107	-0.02%
2022/06/02	1	149.50	1	147.50	146.00	0	4,008	0.00%
2022/06/01	1	147.00	3	147.83	148.00	-2	3,969	-0.05%
2022/05/31	3	148.33	5	148.10	147.00	-2	3,922	-0.05%
2022/05/30	2	145.75	0	0.00	146.00	2	3,782	0.05%
2022/05/27	4	141.25	8	142.75	143.50	-4	3,728	-0.11%
2022/05/26	3	139.67	3	140.17	140.50	0	3,679	0.00%
2022/05/25	7	137.86	9	140.78	140.50	-2	3,661	-0.05%
2022/05/24	10	140.15	14.1	138.22	138.00	-4.1	3,663	-0.11%
2022/05/23	9	145.00	7	143.14	142.50	2	3,617	0.06%
2022/05/20	1	144.00	10	144.05	144.00	-9	3,542	-0.25%
2022/05/19	14	143.18	20.2	140.52	144.00	-6.2	3,476	-0.18%
2022/05/18	7	138.43	5	139.20	139.50	2	3,422	0.06%
2022/05/17	7	137.00	8	139.88	140.00	-1	3,358	-0.03%
2022/05/16	7	136.07	6	135.17	135.00	1	3,322	0.03%
2022/05/13	1	137.00	0	0.00	135.50	1	3,295	0.03%
2022/05/12	9	135.17	9	134.89	132.50	0	3,276	0.00%
2022/05/11	8	137.00	5	136.90	137.00	3	3,252	0.09%
2022/05/10	6	131.75	6	133.25	135.50	0	3,192	0.00%
2022/05/09	7	131.93	8	131.81	133.00	-1	3,173	-0.03%
2022/05/06	6	134.83	4	131.38	134.50	2	3,131	0.06%
2022/05/05	8	136.44	9	134.67	134.50	-1	3,077	-0.03%
2022/05/04	14	136.36	16	136.22	135.00	-2	3,024	-0.07%
2022/05/03	22	141.25	21	140.31	137.00	1	2,958	0.03%
2022/04/29	6	138.00	8	138.75	138.00	-2	2,675	-0.07%
2022/04/28	19	134.84	19	136.45	135.50	0	2,587	0.00%
2022/04/27	4	127.75	9	134.06	136.00	-5	2,398	-0.21%
2022/04/26	22	139.20	17	133.94	131.50	5	2,301	0.22%
2022/04/25	7	136.07	6	136.83	137.00	1	2,148	0.05%
2022/04/22	11	138.64	10	138.70	138.00	1	2,052	0.05%
2022/04/21	3	135.00	10	138.05	138.00	-7	1,943	-0.36%
2022/04/20	6	131.42	12.2	130.87	130.50	-6.2	1,676	-0.37%
2022/04/19	9.1	132.35	6	132.75	126.50	3.1	1,602	0.19%
2022/04/18	1	127.50	8	129.13	130.00	-7	1,483	-0.47%
2022/04/14	9	121.33	9	121.61	122.00	0	1,419	0.00%
2022/04/13	9	121.50	9	120.50	120.50	0	1,452	0.00%
2022/04/12	13.2	117.92	14	119.36	120.00	-0.8	1,510	-0.05%
2022/04/11	7	121.21	8	119.38	119.50	-1	1,793	-0.06%
2022/04/08	6	123.75	7	122.93	123.00	-1	1,832	-0.05%
2022/04/07	10	122.80	10	122.85	123.00	0	1,864	0.00%
2022/04/06	8	125.88	7	125.00	125.00	1	1,911	0.05%
2022/04/01	3	127.67	4	128.13	128.50	-1	2,004	-0.05%
2022/03/31	14	130.68	8	132.19	130.50	6	1,990	0.30%
2022/03/30	4	126.88	8	126.19	130.50	-4	1,826	-0.22%
2022/03/29	5	118.80	5	119.00	119.00	0	1,743	0.00%
2022/03/28	7	119.00	7	118.50	118.50	0	1,748	0.00%
2022/03/25	6	121.08	6	120.75	120.50	0	1,750	0.00%
2022/03/24	4	121.75	5	120.80	120.50	-1	1,752	-0.06%
2022/03/23	5	122.20	5	122.50	122.50	0	1,754	0.00%
2022/03/22	3	121.50	3	121.00	121.00	0	1,754	0.00%
2022/03/21	6	122.00	5	121.70	121.50	1	1,754	0.06%
2022/03/18	3	121.67	14	121.43	121.00	-11	1,760	-0.62%
2022/03/17	15	123.10	5	122.40	122.00	10	1,788	0.56%
2022/03/16	4	118.63	4	119.50	119.50	0	1,777	0.00%
2022/03/15	4	116.75	4	118.00	118.00	0	1,772	0.00%
2022/03/14	0	0.00	1	119.00	119.50	-1	1,781	-0.06%
2022/03/11	1	119.50	1	118.50	119.50	0	1,804	0.00%
2022/03/10	5	120.00	5	118.00	118.00	0	1,852	0.00%
2022/03/09	4	116.75	6	117.58	118.00	-2	1,930	-0.10%
2022/03/08	5	117.10	4	116.50	116.50	1	1,968	0.05%
2022/03/07	1	116.50	3	116.67	118.50	-2	1,988	-0.10%
2022/03/04	4	120.75	4	120.50	120.50	0	1,993	0.00%
2022/03/03	6	122.58	6	122.50	122.50	0	2,013	0.00%
2022/03/02	3	118.83	3	120.67	121.50	0	2,029	0.00%
2022/03/01	5	119.00	5	120.30	120.50	0	2,032	0.00%
2022/02/25	2	118.25	2	118.50	118.50	0	2,038	0.00%
2022/02/24	2	118.25	0	0.00	118.00	2	2,053	0.10%
2022/02/23	0	0.00	1	122.00	122.00	-1	2,048	-0.05%
2022/02/22	5	120.50	4	120.00	120.00	1	2,086	0.05%
2022/02/21	0	0.00	2	122.50	122.50	-2	2,091	-0.10%
2022/02/18	17	120.26	16	121.59	124.50	1	2,107	0.05%
2022/02/17	2	131.25	3	130.83	130.50	-1	2,049	-0.05%
2022/02/16	5	132.80	4	132.50	133.00	1	2,083	0.05%
2022/02/15	2	127.01	4	128.25	128.00	-2	2,116	-0.09%
2022/02/14	4	126.13	4	125.88	126.00	0	2,192	0.00%
2022/02/11	4	128.88	3	128.50	128.50	1	2,313	0.04%
2022/02/10	4	131.25	4	131.75	132.00	0	2,569	0.00%
2022/02/09	3	129.67	3	132.17	132.00	0	2,607	0.00%
2022/02/08	2	128.50	3	129.50	129.50	-1	2,664	-0.04%
2022/02/07	5	126.40	4	127.63	127.50	1	2,696	0.04%
2022/01/26	6	125.75	6	125.50	125.50	0	2,719	0.00%
2022/01/25	4	127.13	14	126.50	126.50	-10	2,804	-0.36%
2022/01/24	6	128.17	12	128.38	129.50	-6	2,841	-0.21%
2022/01/21	3.4	133.03	7	131.29	131.00	-3.6	2,843	-0.13%
2022/01/20	7	132.93	6	134.33	135.00	1	2,851	0.04%
2022/01/19	4.6	134.15	4	133.00	133.00	0.6	2,867	0.02%
2022/01/18	6	137.25	6	136.00	136.00	0	2,872	0.00%
2022/01/17	4	137.50	3	137.17	137.00	1	2,882	0.03%
2022/01/14	4	137.88	6	136.83	136.00	-2	2,897	-0.07%
2022/01/13	2	137.00	2	136.50	136.50	0	2,916	0.00%
2022/01/12	4	136.75	4	137.13	137.50	0	2,969	0.00%
2022/01/11	4	136.75	21	136.95	136.50	-17	3,074	-0.55%
2022/01/10	2	136.50	2	139.00	139.50	0	3,363	0.00%
2022/01/07	0	0.00	1	141.50	138.00	-1	3,428	-0.03%
2022/01/06	4	140.63	1	141.00	141.50	3	3,396	0.09%
2022/01/05	2	143.25	1.1	147.50	143.00	0.9	3,378	0.03%
2022/01/04	8	148.00	6	149.00	146.00	2	3,327	0.06%
2022/01/03	3	144.50	2	144.75	143.00	1	3,050	0.03%
2021/12/30	2.3	143.58	3	143.83	143.00	-0.7	3,016	-0.02%
2021/12/29	1	144.50	0	0.00	145.00	1	2,999	0.03%
2021/12/28	5	144.30	4	143.38	143.00	1	2,959	0.03%
2021/12/27	0	137.00	0	0.00	137.00	0	2,874	0.00%
2021/12/24	0	0.00	15	138.60	137.50	-15	2,893	-0.52%
2021/12/23	3	139.17	2	138.75	138.50	1	2,908	0.03%
2021/12/21	14	136.50	1	136.50	137.50	13	2,949	0.44%
2021/12/20	1	135.50	0	0.00	135.50	1	2,956	0.03%
2021/12/17	1	137.00	1	139.00	137.00	0	2,960	0.00%
2021/12/14	0	0.00	1	136.50	136.50	-1	2,979	-0.03%
2021/12/13	9	137.61	0	0.00	137.50	9	2,997	0.30%
2021/12/10	0	0.00	1	141.50	140.50	-1	2,997	-0.03%
2021/12/09	2	141.50	3	142.33	141.50	-1	3,005	-0.03%
2021/12/08	2	143.50	4	143.13	142.00	-2	3,038	-0.07%
2021/12/07	13	142.04	6	143.58	142.00	7	3,038	0.23%
2021/12/06	24.1	144.85	3	145.67	144.00	21.1	3,028	0.70%
2021/12/03	1	144.50	14	144.75	144.50	-13	3,015	-0.43%
2021/12/02	17	142.38	3	141.83	143.00	14	2,974	0.47%
2021/12/01	5	141.70	1	139.00	142.00	4	2,961	0.14%
2021/11/29	1	133.50	2.1	136.14	136.00	-1.1	3,003	-0.04%
2021/11/26	0	0.00	3	134.67	134.50	-3	3,064	-0.10%
2021/11/25	2	138.25	1	139.50	138.00	1	3,102	0.03%
2021/11/24	0	0.00	1	137.50	138.50	-1	3,117	-0.03%
2021/11/23	1	139.01	1	140.50	138.00	0	3,137	0.00%
2021/11/18	1	142.50	0	0.00	142.00	1	3,258	0.03%
2021/11/17	1	142.50	5	142.50	142.00	-4	3,270	-0.12%
2021/11/16	0	0.00	5	143.10	142.50	-5	3,270	-0.15%
2021/11/15	0	144.50	1	144.50	144.50	-1	3,283	-0.03%
2021/11/12	7	142.21	7	143.64	143.50	0	3,317	0.00%
2021/11/11	3	142.00	6	141.67	142.00	-3	3,340	-0.09%
2021/11/10	10.1	146.89	3.4	146.31	147.50	6.7	3,484	0.19%
2021/11/09	6	146.75	10	146.00	146.50	-4	3,652	-0.11%
2021/11/08	2	138.00	9	139.89	138.00	-7	3,417	-0.20%
2021/11/05	9	138.11	0	0.00	138.50	9	3,474	0.26%
2021/11/04	5.1	133.89	5	135.40	136.50	0.1	3,454	0.00%
2021/11/03	5	135.60	4	134.00	134.00	1	3,468	0.03%
2021/11/02	10	140.05	6	137.42	136.50	4	3,486	0.11%
2021/11/01	5	135.50	6	137.92	139.00	-1	3,422	-0.03%
2021/10/29	3	135.67	6	135.50	135.00	-3	3,421	-0.09%
2021/10/28	5	135.60	4.1	135.04	135.00	0.9	3,431	0.03%
2021/10/27	1	136.00	2	136.25	136.00	-1	3,456	-0.03%
2021/10/26	2	135.00	2	133.00	133.00	0	3,480	0.00%
2021/10/25	4	131.75	4	133.50	133.50	0	3,524	0.00%
2021/10/22	1.1	135.45	0	0.00	134.50	1.1	3,615	0.03%
2021/10/21	2	138.00	5	135.10	134.00	-3	3,638	-0.08%
2021/10/20	7	137.21	3	138.67	137.50	4	3,645	0.11%
2021/10/19	9	137.11	7	137.57	137.50	2	3,661	0.05%
2021/10/18	22	133.36	18	135.56	134.50	4	3,648	0.11%
2021/10/15	1	127.50	2	128.25	131.00	-1	3,585	-0.03%
2021/10/14	5	119.90	6	119.50	119.50	-1	3,600	-0.03%
2021/10/13	8	120.38	9	119.00	119.00	-1	3,706	-0.03%
2021/10/12	3	121.67	1	121.00	121.00	2	3,828	0.05%
2021/10/06	4	122.00	4	119.50	119.50	0	4,680	0.00%
2021/10/05	1	118.50	2	117.25	124.00	-1	5,048	-0.02%
2021/10/04	2	122.75	3	119.83	119.00	-1	5,076	-0.02%
2021/10/01	5	124.60	5	121.50	121.50	0	5,188	0.00%
2021/09/30	5	124.50	5	127.40	127.50	0	5,275	0.00%
2021/09/29	7.1	127.53	5.4	124.80	124.50	1.7	5,297	0.03%
2021/09/28	5	131.80	5	131.50	131.50	0	5,324	0.00%
2021/09/27	7	134.86	5	133.50	133.50	2	5,407	0.04%
2021/09/24	6	134.92	6	136.50	136.50	0	5,473	0.00%
2021/09/23	5	135.00	4	133.50	133.50	1	5,526	0.02%
2021/09/22	2	132.50	2	133.75	133.50	0	5,632	0.00%
2021/09/17	7	132.21	7	135.43	136.00	0	5,678	0.00%
2021/09/16	20	133.95	41	131.88	132.00	-21	5,795	-0.36%
2021/09/15	11.5	134.84	13	134.65	133.50	-1.5	5,867	-0.03%
2021/09/14	5	138.40	2	138.00	138.00	3	6,005	0.05%
2021/09/13	23.1	139.61	4	138.50	138.50	19.1	6,083	0.31%
2021/09/10	0	0.00	2	143.50	144.50	-2	6,200	-0.03%
2021/09/09	1	138.50	1	141.00	141.00	0	6,439	0.00%
2021/09/08	5	139.00	3	137.50	137.50	2	6,568	0.03%
2021/09/07	9.1	143.93	6	141.58	141.50	3.1	6,608	0.05%
2021/09/06	6	148.08	9.1	146.35	145.50	-3.1	6,826	-0.04%
2021/09/03	13	148.42	12	148.46	148.50	1	7,138	0.01%
2021/09/02	8	148.06	7	148.00	147.50	1	7,195	0.01%
2021/09/01	11	148.45	12.1	148.80	152.00	-1.1	7,157	-0.02%
2021/08/31	3	144.17	4	144.75	145.00	-1	7,103	-0.01%
2021/08/30	5	144.00	11	144.55	143.50	-6	7,113	-0.08%
2021/08/27	12	143.88	6	143.08	142.50	6	7,142	0.08%
2021/08/26	24	147.73	6	147.58	145.00	18	7,202	0.25%
2021/08/25	6	141.83	3	143.33	145.00	3	7,326	0.04%
2021/08/24	2	137.50	3	137.17	137.00	-1	7,323	-0.01%
2021/08/23	3	139.83	1	139.50	140.00	2	7,362	0.03%
2021/08/20	13	135.81	13	136.35	136.00	0	7,413	0.00%
2021/08/19	5	137.30	6	136.67	135.50	-1	7,484	-0.01%
2021/08/18	9	132.44	13	135.08	142.00	-4	7,595	-0.05%
2021/08/17	11	135.41	8	134.44	134.00	3	7,767	0.04%
2021/08/16	27	136.61	13	134.73	134.50	14	7,963	0.18%
2021/08/13	32.1	144.67	35	144.24	143.00	-2.9	7,790	-0.04%
2021/08/12	4	156.38	3	158.17	158.50	1	7,552	0.01%
2021/08/11	10	159.20	4	156.00	156.00	6	7,576	0.08%
2021/08/10	4	162.00	5	162.20	163.00	-1	7,581	-0.01%
2021/08/09	4	164.50	4	162.00	162.00	0	7,659	0.00%
2021/08/06	6	166.25	13	166.08	165.50	-7	7,759	-0.09%
2021/08/05	5	168.60	4	168.00	168.00	1	7,924	0.01%
2021/08/04	8	170.25	5	168.70	168.50	3	8,069	0.04%
2021/08/02	3	169.67	5	172.00	172.00	-2	8,146	-0.02%
2021/07/30	6	169.83	6	168.58	168.00	0	8,183	0.00%
2021/07/29	4	165.63	6	169.83	171.50	-2	8,221	-0.02%
2021/07/28	10	165.15	14	161.61	163.50	-4	8,249	-0.05%
2021/07/27	7	170.93	5	172.00	170.50	2	8,269	0.02%
2021/07/26	1	173.00	9.2	174.91	175.00	-8.2	8,304	-0.10%
2021/07/23	7	170.50	6	171.92	172.50	1	8,256	0.01%
2021/07/22	15.1	170.04	9	168.11	168.00	6.1	8,207	0.07%
2021/07/21	16.1	170.86	6	167.00	167.50	10.1	8,146	0.12%
2021/07/20	16	176.78	4	175.00	175.00	12	7,935	0.15%
2021/07/19	31.1	180.13	10	179.50	179.00	21.1	7,871	0.27%
2021/07/16	12.2	183.48	9	184.33	184.50	3.2	7,815	0.04%
2021/07/15	19	188.32	38.1	188.34	188.00	-19.1	7,706	-0.25%
2021/07/14	31	183.71	17	185.94	183.00	14	7,431	0.19%
2021/07/13	18	185.50	17	183.41	180.00	1	7,207	0.01%
2021/07/12	15	177.67	17.1	178.67	186.00	-2.1	6,948	-0.03%
2021/07/09	6	171.67	6	171.33	170.50	0	6,644	0.00%
2021/07/08	18	174.00	21	175.88	173.00	-3	6,766	-0.04%
2021/07/07	12	170.92	14	173.50	172.00	-2	6,750	-0.03%
2021/07/06	3	169.67	0	0.00	168.00	3	6,792	0.04%
2021/07/05	6.1	172.43	4	171.75	172.00	2.1	6,838	0.03%
2021/07/02	16	166.47	17	166.65	168.50	-1	6,829	-0.01%
2021/07/01	11	167.36	7	164.43	164.00	4	6,840	0.06%
2021/06/30	4	168.63	5	169.30	169.00	-1	6,861	-0.01%
2021/06/29	11	171.09	9	169.72	168.50	2	6,940	0.03%
2021/06/28	6	173.58	16	174.28	173.00	-10	7,134	-0.14%
2021/06/25	31	179.42	13	178.15	174.00	18	7,129	0.25%
2021/06/24	3	176.33	11	178.27	176.50	-8	7,045	-0.11%
2021/06/23	43	175.88	27	177.13	175.00	16	7,014	0.23%
2021/06/22	7	171.86	11	171.82	170.50	-4	6,885	-0.06%
2021/06/21	17	173.97	12	173.17	171.50	5	6,832	0.07%
2021/06/18	10.2	178.32	24	178.38	177.00	-13.8	6,705	-0.21%
2021/06/17	22	173.41	8.1	173.43	174.50	13.9	6,484	0.21%
2021/06/16	3	170.00	3	171.50	169.50	0	6,390	0.00%
2021/06/15	15	171.20	16	172.38	172.00	-1	6,359	-0.02%
2021/06/11	13	166.77	16	166.25	167.00	-3	6,218	-0.05%
2021/06/10	3	157.00	5	156.70	160.00	-2	5,943	-0.03%
2021/06/09	7	153.21	8	152.81	152.00	-1	5,890	-0.02%
2021/06/08	2	152.50	5	155.10	155.00	-3	5,946	-0.05%
2021/06/07	8	152.75	13	154.04	154.00	-5	5,999	-0.08%
2021/06/04	15	153.70	9	151.83	151.50	6	5,961	0.10%
2021/06/03	4	154.75	7	156.50	157.00	-3	5,978	-0.05%
2021/06/02	21.1	160.29	15	161.10	157.50	6.1	5,940	0.10%
2021/06/01	5	153.90	4	154.88	155.00	1	5,765	0.02%
2021/05/31	7.1	152.59	7	153.50	152.50	0.1	5,804	0.00%
2021/05/28	17	153.18	11	154.91	154.00	6	5,953	0.10%
2021/05/27	6	150.08	17	151.97	149.00	-11	5,968	-0.18%
2021/05/26	14	150.36	7	152.14	150.00	7	5,931	0.12%
2021/05/25	16	147.78	13	148.96	146.50	3	5,877	0.05%
2021/05/24	16	133.97	22	137.64	143.50	-6	5,725	-0.10%
2021/05/21	4	126.25	4	129.38	130.50	0	5,541	0.00%
2021/05/20	6	127.58	6	127.33	124.50	0	5,629	0.00%
2021/05/19	3	126.17	4	128.75	127.50	-1	5,799	-0.02%
2021/05/18	10	129.05	9	128.61	131.00	1	5,877	0.02%
2021/05/17	27	122.04	29	124.72	123.50	-2	5,961	-0.03%
2021/05/14	19	130.84	14	130.54	127.00	5	6,002	0.08%
2021/05/13	10	123.80	17	128.03	132.00	-7	6,118	-0.11%
2021/05/12	18	127.36	16	129.19	122.00	2	6,583	0.03%
2021/05/11	11	134.32	8	138.00	135.00	3	6,563	0.05%
2021/05/10	9	148.17	9	148.78	147.00	0	6,685	0.00%
2021/05/07	6	144.83	7	148.07	151.50	-1	6,828	-0.01%
2021/05/06	21	145.83	19	144.05	142.50	2	7,030	0.03%
2021/05/05	8	143.56	11	145.77	145.00	-3	7,264	-0.04%
2021/05/04	11	143.23	11	138.77	139.50	0	8,261	0.00%
2021/05/03	5	150.90	5	148.70	146.00	0	8,256	0.00%
2021/04/29	8	158.25	5	156.00	156.00	3	8,413	0.04%
2021/04/28	5	158.50	2	159.25	158.00	3	8,642	0.03%
2021/04/27	7	159.86	7	160.36	159.50	0	8,883	0.00%
2021/04/26	4	158.50	2	158.50	158.50	2	9,122	0.02%
2021/04/23	6	157.08	6	158.67	159.50	0	9,430	0.00%
2021/04/22	7	159.50	7	157.64	156.00	0	9,853	0.00%
2021/04/21	2	160.25	0	0.00	159.50	2	10,035	0.02%
2021/04/20	6	160.67	3	162.50	162.00	3	10,308	0.03%
2021/04/19	3	159.67	6	158.75	158.00	-3	10,647	-0.03%
2021/04/16	4	161.88	2	161.50	161.00	2	11,002	0.02%
2021/04/15	10	159.25	13	162.58	164.50	-3	11,521	-0.03%
2021/04/14	13	161.85	15	160.53	159.00	-2	12,043	-0.02%
2021/04/13	6	165.25	11	166.36	164.50	-5	12,703	-0.04%
2021/04/12	7	169.29	8	168.75	168.00	-1	12,875	-0.01%
2021/04/09	14	176.86	5	175.60	175.00	9	13,056	0.07%
2021/04/08	8	178.06	12	178.71	178.50	-4	13,451	-0.03%
2021/04/07	11	178.32	15	179.33	179.50	-4	13,495	-0.03%
2021/04/06	12.1	178.28	15	176.33	176.00	-2.9	13,482	-0.02%
2021/04/01	21	180.43	12	179.17	179.00	9	13,519	0.07%
2021/03/31	17	179.24	32	178.53	181.00	-15	13,493	-0.11%
2021/03/30	7	174.36	5.1	174.20	173.50	2	13,352	0.01%
2021/03/29	2	173.00	1	174.00	172.50	1	13,563	0.01%
2021/03/26	1.1	174.36	3.1	171.84	173.00	-2	13,815	-0.01%
2021/03/25	4	166.75	8	168.06	166.50	-4	14,068	-0.03%
2021/03/24	11	168.41	11	167.82	167.00	0	14,155	0.00%
2021/03/23	6	171.92	6.1	170.01	170.00	-0.1	14,331	0.00%
2021/03/22	8	172.81	8	171.13	171.00	0	14,591	0.00%
2021/03/19	19	174.63	10	174.95	174.50	9	15,058	0.06%
2021/03/18	3	174.50	7	174.50	174.50	-4	15,457	-0.03%
2021/03/17	18.1	174.67	12.1	174.71	173.00	6	16,019	0.04%
2021/03/16	1	173.00	0	0.00	172.00	1	16,435	0.01%
2021/03/15	13.1	174.62	15.1	173.70	173.00	-2	17,301	-0.01%
2021/03/12	11	175.64	5	174.60	174.00	6	18,042	0.03%
2021/03/11	3.1	171.89	4	173.38	174.50	-1	18,240	-0.01%
2021/03/10	1	168.00	0	0.00	168.00	1	18,435	0.01%
2021/03/09	13	167.62	15	169.10	169.50	-2	18,692	-0.01%
2021/03/08	21	169.59	10.1	167.80	166.50	10.9	18,842	0.06%
2021/03/05	8	169.44	8	170.19	170.00	0	18,948	0.00%
2021/03/04	3	173.33	0.5	174.00	173.00	2.6	19,169	0.01%
2021/03/03	13	170.04	17	172.91	177.50	-4	19,401	-0.02%
2021/03/02	10	172.85	11	168.23	166.50	-1	19,411	-0.01%
2021/02/26	7	172.14	15.1	172.57	173.00	-8.1	19,843	-0.04%
2021/02/25	13	177.62	7	175.00	175.00	6	20,021	0.03%
2021/02/24	14	178.25	10	178.55	177.00	4	20,393	0.02%
2021/02/23	7	177.57	8	178.13	178.50	-1	20,736	0.00%
2021/02/22	10	182.80	11	181.82	181.50	-1	21,242	0.00%
2021/02/19	15	182.07	14	182.96	183.50	1	21,752	0.00%
2021/02/18	8	178.38	7.3	179.21	179.00	0.7	22,257	0.00%
2021/02/17	18.1	179.80	13	180.62	181.00	5.1	22,991	0.02%
2021/02/05	13	175.65	11.1	175.07	174.50	1.9	23,351	0.01%
2021/02/04	39	173.00	41	172.79	174.00	-2	23,961	-0.01%
2021/02/03	29.5	179.77	21	178.71	178.00	8.5	24,408	0.03%
2021/02/02	12	191.46	15	192.67	192.50	-3	24,549	-0.01%
2021/02/01	31	183.05	39	185.44	191.00	-8	25,135	-0.03%
2021/01/29	30	191.00	19	188.29	185.50	11	25,467	0.04%
2021/01/28	31.1	193.54	48.5	194.12	192.00	-17.5	25,635	-0.07%
2021/01/27	12.1	204.23	12.2	203.14	203.00	-0.1	25,941	0.00%
2021/01/26	95.4	209.38	66.2	211.50	203.00	29.2	26,040	0.11%
2021/01/25	11.3	200.78	16	201.38	200.00	-4.7	24,975	-0.02%
2021/01/22	14.2	201.90	9.2	202.91	203.00	5	24,898	0.02%
2021/01/21	14.1	199.08	11	199.86	203.00	3.1	24,715	0.01%
2021/01/20	9.1	199.87	15	197.43	195.00	-5.9	24,517	-0.02%
2021/01/19	13.1	203.13	31.2	205.84	204.00	-18.1	24,299	-0.07%
2021/01/18	21.2	194.03	16.1	193.76	202.50	5.1	24,131	0.02%
2021/01/15	24.3	203.27	23.1	198.50	193.00	1.2	23,970	0.01%
2021/01/14	7.2	202.25	10.4	203.19	199.00	-3.2	23,591	-0.01%
2021/01/13	16.2	202.32	17.2	203.25	202.00	-1	23,410	0.00%
2021/01/12	14.3	203.21	33.1	203.15	199.50	-18.8	23,156	-0.08%
2021/01/11	36.1	200.39	46.1	201.16	205.50	-10	22,830	-0.04%
2021/01/08	38.2	203.25	39.2	200.46	196.00	-1	22,519	0.00%
2021/01/07	44.3	201.82	39	201.53	203.00	5.3	22,024	0.02%
2021/01/06	81.1	193.82	71.3	194.91	193.00	9.9	21,470	0.05%
2021/01/05	14.1	188.66	25.1	190.32	188.00	-11	20,708	-0.05%
2021/01/04	26.1	188.59	29.1	188.45	187.50	-3	20,524	-0.01%
2020/12/31	37.1	184.75	26.2	184.81	183.50	10.9	20,324	0.05%
2020/12/30	3	173.50	17	174.85	176.50	-14	19,893	-0.07%
2020/12/29	4	171.38	7	172.86	171.50	-3	19,833	-0.02%
2020/12/28	7.1	172.44	6.1	173.48	172.00	1	19,785	0.01%
2020/12/25	5.1	170.45	2.1	170.02	169.00	3	19,703	0.02%
2020/12/24	20	172.45	6.1	171.93	170.00	13.9	19,653	0.07%
2020/12/23	6.1	172.02	10	172.50	173.50	-3.9	19,578	-0.02%
2020/12/22	13.1	169.16	22.1	168.05	167.50	-9	19,489	-0.05%
2020/12/21	35.1	167.14	14	165.36	164.00	21.1	19,295	0.11%
2020/12/18	35	172.27	25	172.80	171.50	10	19,108	0.05%
2020/12/17	33	172.47	31	173.98	175.00	2	19,345	0.01%
2020/12/16	13	174.27	6	172.33	171.50	7	19,198	0.04%
2020/12/15	32.2	173.38	40	171.28	171.00	-7.8	18,978	-0.04%
2020/12/14	30.1	180.09	36.1	181.63	176.00	-6	18,544	-0.03%
2020/12/11	50.1	194.36	24	194.81	188.00	26.1	18,244	0.14%
2020/12/10	29.1	205.41	30.1	205.89	208.50	-1	17,953	-0.01%
2020/12/09	26.1	204.94	21.1	205.51	204.00	5	17,732	0.03%
2020/12/08	29	194.90	32.2	192.19	199.00	-3.2	16,902	-0.02%
2020/12/07	9	177.50	13	178.77	181.00	-4	16,210	-0.02%
2020/12/04	18	179.75	10	178.95	176.50	8	16,011	0.05%
2020/12/03	21	177.93	23	181.33	185.00	-2	15,856	-0.01%
2020/12/02	21	179.88	9	178.72	177.00	12	15,706	0.08%
2020/12/01	23	179.48	19	180.47	180.50	4	15,636	0.03%
2020/11/30	23	178.78	26	179.85	179.50	-3	15,668	-0.02%
2020/11/27	16.2	174.43	15	176.03	177.00	1.2	15,781	0.01%
2020/11/26	10	179.10	9	179.67	179.50	1	15,633	0.01%
2020/11/25	18.1	180.72	45.1	178.38	179.00	-27	15,522	-0.17%
2020/11/24	21.1	188.28	9.1	188.48	185.00	12	15,127	0.08%
2020/11/23	28	187.61	28	187.70	190.00	0	15,109	0.00%
2020/11/20	32.1	188.86	23	189.87	187.00	9.1	15,053	0.06%
2020/11/19	29	190.00	36	189.04	189.50	-7	14,903	-0.05%
2020/11/18	15.1	184.82	25	184.08	186.50	-9.9	14,501	-0.07%
2020/11/17	30	184.62	32.1	185.26	179.50	-2.1	14,192	-0.01%
2020/11/16	25	184.76	25	183.43	190.00	0	13,878	0.00%
2020/11/13	29	170.43	21	170.71	175.00	8	13,259	0.06%
2020/11/12	30	169.80	20	170.15	170.00	10	12,977	0.08%
2020/11/11	20	166.05	39	162.53	171.00	-19	12,355	-0.15%
2020/11/10	47.2	156.07	46	158.00	160.00	1.2	11,944	0.01%
2020/11/09	42	149.99	34	151.74	156.50	8	11,295	0.07%
2020/11/06	20	140.55	30.1	141.04	142.50	-10.1	10,799	-0.09%
2020/11/05	10	136.25	26	135.62	136.50	-16	10,591	-0.15%
2020/11/04	22	133.18	34	132.44	135.00	-12	10,510	-0.11%
2020/11/03	13	127.19	23	126.15	127.00	-10	10,071	-0.10%
2020/11/02	6	119.17	4	119.63	119.50	2	9,829	0.02%
2020/10/30	5	119.50	5	120.80	120.00	0	9,998	0.00%
2020/10/29	6	117.67	5	118.30	121.00	1	10,137	0.01%
2020/10/28	6.1	121.75	4	120.88	120.50	2.1	10,289	0.02%
2020/10/27	3	121.50	5	123.00	124.00	-2	10,407	-0.02%
2020/10/26	8	123.31	8	125.38	122.50	0	10,636	0.00%
2020/10/23	8	124.31	8	123.56	124.50	0	10,925	0.00%
2020/10/22	6	120.33	8	119.75	121.00	-2	11,681	-0.02%
2020/10/21	3	117.33	2	118.25	117.00	1	12,242	0.01%
2020/10/20	1	116.50	2	117.50	117.50	-1	12,615	-0.01%
2020/10/19	1	118.50	1	118.50	118.50	0	12,784	0.00%
2020/10/16	9	121.22	9	118.72	118.50	0	13,006	0.00%
2020/10/15	3	123.17	33	123.06	123.00	-30	13,396	-0.22%
2020/10/14	2	123.00	1	122.50	122.50	1	13,720	0.01%
2020/10/13	12	122.83	35	122.11	123.50	-23	14,190	-0.16%
2020/10/12	6	121.75	10	122.65	121.50	-4	14,629	-0.03%
2020/10/08	25	120.94	8	121.38	121.00	17	15,305	0.11%
2020/10/07	6	117.75	6	118.92	118.00	0	15,940	0.00%
2020/10/06	3	118.00	2	118.25	117.00	1	16,476	0.01%
2020/10/05	4	116.63	8	116.50	116.50	-4	17,141	-0.02%
2020/09/30	12	115.50	10	114.50	117.00	2	17,743	0.01%
2020/09/29	2	114.00	7	114.57	113.50	-5	18,154	-0.03%
2020/09/28	6	113.33	16	113.97	114.00	-10	18,800	-0.05%
2020/09/25	27	112.89	11	111.91	110.50	16	19,141	0.08%
2020/09/24	21	114.90	17	115.53	115.00	4	19,447	0.02%
2020/09/23	14	117.61	10	118.10	119.50	4	20,036	0.02%
2020/09/22	40	119.44	19	119.63	118.00	21	20,364	0.10%
2020/09/21	13	127.19	10	126.25	125.50	3	20,809	0.01%
2020/09/18	5	127.20	14	127.82	127.00	-9	21,670	-0.04%
2020/09/17	9	127.67	15	127.83	127.00	-6	22,528	-0.03%
2020/09/16	7	129.00	11.1	130.39	128.00	-4.1	23,416	-0.02%
2020/09/15	22	131.73	8	132.31	129.50	14	23,469	0.06%
2020/09/14	58.1	130.34	21	129.60	131.50	37.1	23,225	0.16%
2020/09/11	10	125.10	6	125.92	125.50	4	23,024	0.02%
2020/09/10	33	126.98	36	126.46	125.00	-3	22,969	-0.01%
2020/09/09	3	124.00	5	124.60	126.50	-2	22,944	-0.01%
2020/09/08	24	125.29	17	124.53	126.00	7	22,944	0.03%
2020/09/07	9	126.06	22	123.98	124.00	-13	22,954	-0.06%
2020/09/04	33	127.48	68	125.09	129.00	-35	22,976	-0.15%
2020/09/03	7	128.21	16	129.88	127.50	-9	22,886	-0.04%
2020/09/02	10	129.10	27	128.67	129.00	-17	22,798	-0.07%
2020/09/01	36	125.17	5	124.60	125.50	31	22,541	0.14%
2020/08/31	8.1	122.77	12	123.46	123.50	-3.9	22,476	-0.02%
2020/08/28	13	121.46	15	121.60	123.00	-2	22,550	-0.01%
2020/08/27	18	122.56	18	122.94	121.50	0	22,530	0.00%
2020/08/26	50	122.57	24	121.58	122.00	26	22,493	0.12%
2020/08/25	9	115.56	39	115.78	118.00	-30	22,183	-0.14%
2020/08/24	33	109.42	13	110.50	112.00	20	21,931	0.09%
2020/08/21	16	106.00	36	108.46	110.00	-20	21,832	-0.09%
2020/08/20	45	105.64	35	111.19	102.00	10	21,572	0.05%
2020/08/19	37	115.15	64	114.35	112.50	-27	21,309	-0.13%
2020/08/18	21	118.40	7	118.29	118.00	14	21,142	0.07%
2020/08/17	8	123.44	7	122.00	122.00	1	20,998	0.00%
2020/08/14	17	119.24	21	121.38	126.00	-4	21,133	-0.02%
2020/08/13	8	122.88	8	121.31	120.50	0	20,947	0.00%
2020/08/12	11	125.68	16	124.25	123.50	-5	20,939	-0.02%
2020/08/11	18	129.75	8	128.56	127.50	10	20,872	0.05%
2020/08/10	7	129.43	9	128.67	128.00	-2	20,869	-0.01%
2020/08/07	6	127.75	5	128.30	126.50	1	20,790	0.00%
2020/08/06	7	128.21	8	128.88	128.50	-1	20,802	0.00%
2020/08/05	6	128.17	9	129.28	127.00	-3	20,761	-0.01%
2020/08/04	2	128.00	9	127.94	128.00	-7	20,817	-0.03%
2020/08/03	12	126.46	21	126.81	125.00	-9	20,802	-0.04%
2020/07/31	10	123.00	7	124.43	126.00	3	20,709	0.01%
2020/07/30	10	126.45	5	124.90	123.00	5	20,683	0.02%
2020/07/29	12	120.13	16	121.63	125.00	-4	20,576	-0.02%
2020/07/28	58	128.91	37	131.88	119.00	21	20,433	0.10%
2020/07/27	19	128.00	24	128.69	130.00	-5	19,670	-0.03%
2020/07/24	29	125.72	22	125.30	122.00	7	19,162	0.04%
2020/07/23	20	126.50	6	125.83	125.50	14	18,906	0.07%
2020/07/22	6.1	126.37	12	126.25	128.00	-5.9	18,943	-0.03%
2020/07/21	49	126.06	35	125.81	126.50	14	18,718	0.07%
2020/07/20	25	117.80	32	117.63	120.50	-7	18,387	-0.04%
2020/07/17	36	123.93	13	119.00	121.50	23	18,135	0.13%
2020/07/16	8	126.69	8	126.13	128.00	0	17,773	0.00%
2020/07/15	38	127.50	22	127.23	125.00	16	17,379	0.09%
2020/07/14	29	139.81	18	139.42	136.50	11	16,998	0.06%
2020/07/13	9	137.50	19	135.76	140.50	-10	16,475	-0.06%
2020/07/10	31	136.48	40	137.09	128.00	-9	16,084	-0.06%
2020/07/09	21	138.88	22	136.34	138.00	-1	15,491	-0.01%
2020/07/08	16	132.34	15	132.33	133.00	1	14,981	0.01%
2020/07/07	31	129.29	26	128.15	129.50	5	14,728	0.03%
2020/07/06	16	122.81	87	118.99	123.00	-71	14,173	-0.50%
2020/07/03	26	122.12	24	121.54	119.50	2	13,982	0.01%
2020/07/02	81	120.31	30	120.83	125.00	51	13,554	0.38%
2020/07/01	28	116.21	23	116.37	116.00	5	12,873	0.04%
2020/06/30	26	115.06	84	113.79	112.00	-58	12,431	-0.47%
2020/06/29	32	113.03	39	110.41	115.00	-7	11,637	-0.06%
2020/06/24	36	102.73	37	102.61	105.50	-1	10,716	-0.01%
2020/06/23	34	94.09	60	93.45	96.10	-26	9,831	-0.26%
2020/06/22	11	87.29	15	86.77	87.40	-4	8,916	-0.04%
2020/06/19	4	84.10	3	84.70	84.00	1	8,763	0.01%
2020/06/18	9	83.01	7	83.17	84.40	2	8,698	0.02%
2020/06/17	3	81.20	6	81.70	81.30	-3	8,622	-0.03%
2020/06/16	9	82.00	9	81.74	82.30	0	8,616	0.00%
2020/06/15	33	79.88	30	80.79	79.80	3	8,564	0.04%
2020/06/12	9	78.50	8	79.78	81.50	1	8,550	0.01%
2020/06/11	7	83.24	9	83.58	81.60	-2	8,523	-0.02%
2020/06/10	11	86.09	10	86.35	86.10	1	8,428	0.01%
2020/06/09	10	86.15	12	86.37	86.00	-2	8,424	-0.02%
2020/06/08	28	87.09	10	87.42	86.80	18	8,733	0.21%
2020/06/05	11	86.96	8	87.31	86.80	3	8,930	0.03%
2020/06/04	14	86.80	16	87.50	86.50	-2	9,056	-0.02%
2020/06/03	9	85.87	21	85.81	85.90	-12	9,109	-0.13%
2020/06/02	13	85.90	42	86.88	84.00	-29	9,114	-0.32%
2020/06/01	37	84.35	12	84.22	85.20	25	9,265	0.27%
2020/05/29	3	81.77	4	81.85	81.70	-1	9,465	-0.01%
2020/05/28	3	82.90	5	83.08	81.50	-2	9,550	-0.02%
2020/05/27	9	84.51	12	84.28	84.00	-3	9,539	-0.03%
2020/05/26	15	84.88	10	85.25	84.50	5	9,532	0.05%
2020/05/25	15	81.98	15	82.99	83.40	0	9,439	0.00%
2020/05/22	13	82.98	13	82.38	81.90	0	9,445	0.00%
2020/05/21	17	83.58	18	83.16	84.50	-1	9,372	-0.01%
2020/05/20	20	78.42	15	78.27	78.20	5	9,126	0.05%
2020/05/19	15	79.01	13	78.04	77.70	2	9,054	0.02%
2020/05/18	22	80.46	25	80.28	79.10	-3	8,949	-0.03%
2020/05/15	39	82.95	27	84.00	83.50	12	8,879	0.14%
2020/05/14	21	87.28	26	87.20	85.20	-5	8,911	-0.06%
2020/05/13	16	87.24	21	87.60	88.40	-5	9,000	-0.06%
2020/05/12	21	86.54	13	87.68	86.10	8	9,134	0.09%
2020/05/11	69	87.31	29	87.04	87.30	40	9,661	0.41%
2020/05/08	21	85.28	13	85.52	84.80	8	9,777	0.08%
2020/05/07	14	83.38	11	83.79	83.70	3	9,807	0.03%
2020/05/06	23	82.06	21	81.80	81.70	2	9,836	0.02%
2020/05/05	34	84.68	15	86.25	83.50	19	9,946	0.19%
2020/05/04	17	84.36	31	84.11	85.00	-14	9,910	-0.14%
2020/04/30	15	82.78	12	83.38	82.70	3	9,851	0.03%
2020/04/29	12	82.68	3	82.87	81.90	9	9,859	0.09%
2020/04/28	9	81.94	9	82.64	82.00	0	9,997	0.00%
2020/04/27	16	81.59	20	80.82	83.00	-4	9,876	-0.04%
2020/04/24	17	77.78	19	78.17	77.70	-2	9,790	-0.02%
2020/04/23	22	77.83	24	78.28	78.10	-2	10,157	-0.02%
2020/04/22	12	73.72	13	75.12	76.80	-1	10,429	-0.01%
2020/04/21	32	76.80	19	76.37	75.00	13	10,445	0.12%
2020/04/20	15	78.18	8	78.70	78.60	7	10,568	0.07%
2020/04/17	34	80.08	32	80.12	79.40	2	10,565	0.02%
2020/04/16	14	76.52	12	77.42	78.00	2	10,358	0.02%
2020/04/15	21	74.69	9	75.17	74.70	12	10,145	0.12%
2020/04/14	10	73.09	6	73.47	73.60	4	9,967	0.04%
2020/04/13	14	72.57	11	72.82	72.10	3	9,871	0.03%
2020/04/10	7	72.97	20	73.56	74.50	-13	9,748	-0.13%
2020/04/09	29	72.12	11	71.97	71.20	18	9,553	0.19%
2020/04/08	13	72.45	13	72.12	73.30	0	9,411	0.00%
2020/04/07	0	0.00	2	67.00	69.00	-2	9,184	-0.02%
2020/04/06	0	0.00	1	61.70	62.80	-1	9,159	-0.01%
2020/03/30	0	0.00	2	55.75	56.90	-2	9,485	-0.02%
2020/03/27	6	60.30	6	58.90	57.00	0	9,680	0.00%
2020/03/25	1	55.30	0	0.00	55.30	1	10,074	0.01%
2020/03/20	0	0.00	3	48.55	48.55	-3	10,709	-0.03%
2020/03/19	0	0.00	3	44.15	44.15	-3	11,096	-0.03%
2020/03/18	1	49.50	0	0.00	49.05	1	11,755	0.01%
2020/03/17	0	0.00	6	54.58	54.50	-6	12,081	-0.05%
2020/03/16	0	0.00	2	63.90	59.90	-2	12,017	-0.02%
2020/03/13	0	0.00	1	66.50	66.50	-1	11,967	-0.01%
2020/03/12	17	75.88	7	74.61	73.80	10	11,995	0.08%
2020/03/11	25	85.71	11	85.68	82.00	14	11,586	0.12%
2020/03/10	4	84.40	9	84.18	88.90	-5	11,269	-0.04%
2020/03/09	8	87.88	10	86.97	85.40	-2	11,052	-0.02%
2020/03/06	9	92.83	13	92.87	92.20	-4	10,805	-0.04%
2020/03/05	16	93.10	17.4	93.24	94.40	-1.4	10,694	-0.01%
2020/03/04	19	90.76	19	91.04	90.50	0	10,369	0.00%
2020/03/03	23.2	92.13	19	93.60	93.30	4.2	10,123	0.04%
2020/03/02	4	86.30	4	87.95	88.00	0	10,366	0.00%
2020/02/27	2	90.20	2	91.65	88.90	0	10,608	0.00%
2020/02/26	14	92.58	30	91.99	91.00	-16	10,801	-0.15%
2020/02/25	22	91.35	32	92.83	92.80	-10	11,563	-0.09%
2020/02/24	28	89.77	3	90.07	92.00	25	12,057	0.21%
2020/02/21	2	90.50	5	90.50	90.70	-3	12,145	-0.02%
2020/02/20	5	90.00	11	90.76	90.50	-6	12,200	-0.05%
2020/02/19	6	88.67	2	89.15	89.60	4	12,238	0.03%
2020/02/18	3	89.43	7	87.93	87.10	-4	12,283	-0.03%
2020/02/17	40	92.50	28	91.80	90.30	12	12,367	0.10%
2020/02/14	24	92.78	16	93.02	92.90	8	12,039	0.07%
2020/02/13	33	93.32	27	94.10	92.20	6	11,828	0.05%
2020/02/12	49	92.80	37	93.52	93.90	12	11,698	0.10%
2020/02/11	8	87.95	25	88.62	90.30	-17	11,126	-0.15%
2020/02/10	20	82.34	19	82.32	82.10	1	10,831	0.01%
2020/02/07	13	82.59	11.1	83.44	81.50	1.9	10,693	0.02%
2020/02/06	23	83.75	43	82.40	84.50	-20	10,615	-0.19%
2020/02/05	14	79.42	7	79.91	79.10	7	10,467	0.07%
2020/02/04	19	79.83	14	79.33	80.20	5	10,441	0.05%
2020/02/03	7	72.51	7	74.16	74.70	0	10,361	0.00%
2020/01/31	38	78.78	29	79.12	78.60	9	10,724	0.08%
2020/01/30	4	80.70	0	0.00	80.70	4	10,841	0.04%
2020/01/20	17	90.58	7.1	90.23	89.60	9.9	11,261	0.09%
2020/01/17	14	89.73	29	89.92	90.00	-15	11,488	-0.13%
2020/01/16	26	85.17	28	85.54	87.20	-2	11,434	-0.02%
2020/01/15	6	83.87	9	84.06	83.50	-3	11,303	-0.03%
2020/01/14	2	82.55	13	83.48	84.60	-11	11,542	-0.10%
2020/01/13	1	80.30	18	81.81	80.60	-17	11,503	-0.15%
2020/01/10	13	80.48	4	80.30	80.30	9	11,529	0.08%
2020/01/09	1	79.30	2	80.40	80.80	-1	11,344	-0.01%
2019/12/31	0	0.00	1	79.30	80.50	-1	11,465	-0.01%
2019/12/26	6	79.90	1	79.80	79.50	5	11,499	0.04%
2019/12/25	29	80.77	21	81.95	77.80	8	11,476	0.07%
2019/12/24	0	0.00	13	79.58	80.50	-13	11,212	-0.12%
2019/12/23	14	77.17	9	77.02	77.70	5	11,084	0.05%
2019/12/20	22	80.52	39	79.79	78.80	-17	10,936	-0.16%
2019/12/19	17	83.65	21	84.85	83.00	-4	10,824	-0.04%
2019/12/18	12	82.17	0	0.00	83.00	12	10,621	0.11%
2019/12/17	15	82.93	9	82.78	82.80	6	10,511	0.06%
2019/12/16	12	81.50	19	82.62	83.50	-7	10,491	-0.07%
2019/12/13	34	81.57	30.3	80.90	79.40	3.7	10,099	0.04%
2019/12/12	5.3	77.35	21	79.21	79.70	-15.7	9,473	-0.17%
2019/12/11	2	71.95	2	71.60	72.50	0	9,150	0.00%
2019/12/10	0	0.00	5	71.34	71.30	-5	9,143	-0.05%
2019/12/09	0	0.00	5	69.86	71.50	-5	9,189	-0.05%
2019/12/06	2	67.00	4	67.00	67.70	-2	9,155	-0.02%
2019/12/04	0	0.00	2	66.50	67.40	-2	9,452	-0.02%
2019/12/02	2	64.10	3	64.00	64.80	-1	9,657	-0.01%
2019/11/29	1	66.00	0	0.00	66.00	1	9,701	0.01%
2019/11/28	2	65.70	1	64.90	65.70	1	9,726	0.01%
2019/11/27	28	68.03	3	67.27	66.20	25	9,792	0.26%
2019/11/26	13	70.71	11	70.24	69.90	2	9,471	0.02%
2019/11/25	35	70.19	29	70.73	70.30	6	9,255	0.06%
2019/11/22	44	71.07	41	71.71	71.00	3	9,023	0.03%
2019/11/21	6	67.38	49	66.76	70.00	-43	8,275	-0.52%
2019/11/20	10	63.88	11	64.59	63.70	-1	7,756	-0.01%
2019/11/19	3	63.57	4	64.08	64.10	-1	7,777	-0.01%
2019/11/18	14	63.54	13	64.41	63.50	1	8,006	0.01%
2019/11/15	4	64.15	1	64.00	64.00	3	8,002	0.04%
2019/11/14	27	63.38	26	63.42	64.30	1	7,985	0.01%
2019/11/13	2	63.80	2	63.10	63.60	0	8,007	0.00%
2019/11/12	3	62.00	5	63.14	63.60	-2	8,029	-0.02%
2019/11/11	35	60.91	23	60.90	60.90	12	8,044	0.15%
2019/11/08	1	67.30	11	65.59	67.00	-10	7,968	-0.13%
2019/11/07	6	64.60	1	64.20	64.20	5	7,975	0.06%
2019/11/06	2	66.10	2	65.90	65.90	0	8,028	0.00%
2019/11/05	3	67.07	1	67.00	66.60	2	8,016	0.02%
2019/11/04	17	66.81	3	67.00	67.00	14	8,031	0.17%
2019/11/01	3	63.93	2	64.75	65.70	1	7,989	0.01%
2019/10/31	3	63.57	13	63.44	62.90	-10	7,970	-0.13%
2019/10/30	53	65.05	50	64.68	65.30	3	7,902	0.04%
2019/10/29	26	61.57	43	62.08	62.50	-17	7,459	-0.23%
2019/10/28	40	60.76	37	61.46	62.50	3	7,213	0.04%
2019/10/25	28	58.03	49	58.80	58.40	-21	6,847	-0.31%
2019/10/24	17	55.94	24	56.16	57.10	-7	6,622	-0.11%
2019/10/23	41	54.25	29	53.29	53.20	12	6,388	0.19%
2019/10/22	26	52.08	30	52.74	53.40	-4	6,493	-0.06%
2019/10/21	6	49.71	17	50.38	50.70	-11	6,472	-0.17%
2019/10/18	9	48.61	14	48.71	48.75	-5	6,602	-0.08%
2019/10/17	0	0.00	1	47.00	47.10	-1	6,751	-0.01%
2019/10/16	10	47.00	8	46.60	46.60	2	6,805	0.03%
2019/10/15	6	47.05	2	46.50	46.70	4	6,832	0.06%
2019/10/14	10	45.59	14	46.07	45.85	-4	6,886	-0.06%
2019/10/09	10	46.72	23	46.74	46.75	-13	6,921	-0.19%
2019/10/08	23	47.42	8	46.80	46.80	15	7,248	0.21%
2019/10/07	2	48.10	0	0.00	47.80	2	7,375	0.03%
2019/10/04	4	48.78	4	48.00	48.00	0	7,409	0.00%
2019/10/03	7	48.31	0	0.00	48.45	7	7,488	0.09%
2019/09/27	6	47.57	11	47.36	47.80	-5	7,994	-0.06%
2019/09/26	9	48.33	6	48.10	47.70	3	8,055	0.04%
2019/09/25	5	48.57	0	0.00	48.60	5	7,997	0.06%
2019/09/24	15	50.00	10	49.90	49.20	5	7,972	0.06%
2019/09/23	2	50.80	4	50.93	51.60	-2	7,820	-0.03%
2019/09/20	1	50.00	4	49.59	49.65	-3	7,658	-0.04%
2019/09/19	5	49.65	12	49.97	49.75	-7	7,631	-0.09%
2019/09/18	5	48.59	4	48.70	48.70	1	7,452	0.01%
2019/09/17	19	48.72	13	48.17	48.20	6	7,429	0.08%
2019/09/16	4	49.54	5	49.29	49.15	-1	7,406	-0.01%
2019/09/12	2	49.08	0	0.00	49.10	2	7,355	0.03%
2019/09/11	10	49.35	7	48.98	48.90	3	7,347	0.04%
2019/09/10	2	48.90	4	48.89	48.70	-2	7,287	-0.03%
2019/09/09	2	49.85	4	49.66	49.55	-2	7,298	-0.03%
2019/09/06	2	50.45	9	50.47	49.60	-7	7,253	-0.10%
2019/09/05	2	49.40	5	49.53	49.10	-3	6,993	-0.04%
2019/09/04	3	49.70	20	49.58	49.00	-17	6,930	-0.25%
2019/09/03	7	48.18	3	48.30	48.15	4	6,843	0.06%
2019/09/02	2	48.25	8	47.90	47.80	-6	6,790	-0.09%
2019/08/30	4	48.15	3	48.17	48.10	1	6,767	0.01%
2019/08/29	4	46.93	2	47.20	46.95	2	6,653	0.03%
2019/08/28	39	47.55	38	47.19	46.50	1	6,616	0.02%
2019/08/27	7	46.08	1	45.75	45.75	6	6,507	0.09%
2019/08/26	19	45.95	22	45.28	45.25	-3	6,483	-0.05%
2019/08/23	27	47.79	35	47.45	47.10	-8	6,419	-0.12%
2019/08/22	34	48.86	9	48.46	48.20	25	6,365	0.39%
2019/08/21	21	49.20	20	49.10	49.50	1	6,219	0.02%
2019/08/20	12	47.26	12	46.92	46.70	0	5,900	0.00%
2019/08/19	9	47.18	9	47.24	47.20	0	5,832	0.00%
2019/08/16	5	46.76	11	47.26	46.15	-6	5,768	-0.10%
2019/08/15	6.2	48.07	6	47.97	49.10	0.2	5,559	0.00%
2019/08/14	14	48.52	11	49.02	47.70	3	5,492	0.05%
2019/08/13	10	48.59	11	47.98	47.70	-1	5,415	-0.02%
2019/08/12	29	48.90	29	48.98	48.90	0	5,341	0.00%
2019/08/08	15	47.71	19	46.19	47.85	-4	5,247	-0.08%
2019/08/07	0	0.00	5	44.64	44.30	-5	5,122	-0.10%
2019/08/06	20	44.82	26	44.60	45.05	-6	5,075	-0.12%
2019/08/05	15	46.47	11	47.24	46.35	4	4,992	0.08%
2019/08/02	8	46.46	6	46.69	46.50	2	4,936	0.04%
2019/08/01	1	48.15	6.6	48.26	48.25	-5.6	4,875	-0.11%
2019/07/31	12.6	48.28	19	48.67	49.00	-6.4	4,831	-0.13%
2019/07/30	14	47.52	5	48.51	47.50	9	4,736	0.19%
2019/07/29	7	49.81	7	49.65	49.50	0	4,617	0.00%
2019/07/26	15	51.59	12	51.54	51.00	3	4,519	0.07%
2019/07/25	11	51.44	11	51.06	51.50	0	4,353	0.00%
2019/07/24	31	50.80	37	50.70	51.50	-6	4,223	-0.14%
2019/07/23	79	49.51	49	48.64	48.05	30	3,858	0.78%
2019/07/22	25	48.25	40	46.71	48.95	-15	3,506	-0.43%
2019/07/19	39	44.55	30	44.33	44.50	9	3,149	0.29%
2019/07/18	6	43.02	5	42.06	41.95	1	2,877	0.03%
2019/07/17	15	43.56	14	43.51	43.25	1	2,829	0.04%
2019/07/16	4	44.05	4	44.68	44.00	0	2,815	0.00%
2019/07/15	8	43.62	11	43.31	43.65	-3	2,741	-0.11%
2019/07/12	30	44.04	26	44.10	43.10	4	2,702	0.15%
2019/07/11	8	42.57	9	42.52	43.00	-1	2,412	-0.04%
2019/07/10	6	40.73	6	40.93	40.80	0	2,316	0.00%
2019/07/09	15	41.02	13	41.72	40.40	2	2,410	0.08%
2019/07/08	4	41.30	2	42.00	41.30	2	2,324	0.09%
2019/07/05	12	42.26	19.5	41.19	42.40	-7.5	2,310	-0.33%
2019/07/04	17.5	40.15	8	40.60	40.30	9.5	2,161	0.44%
2019/07/03	1	38.60	10	38.22	39.30	-9	1,933	-0.47%
2019/07/02	1	35.40	0	0.00	35.75	1	1,850	0.05%
2019/07/01	2	35.20	2.1	35.23	35.20	-0.1	1,845	0.00%
2019/06/28	1.1	34.20	5	34.38	34.35	-3.9	1,851	-0.21%
2019/06/27	1	34.25	0	0.00	33.80	1	1,887	0.05%
2019/06/26	6	33.43	7	33.66	33.70	-1	1,907	-0.05%
2019/06/25	9	33.91	6	33.65	33.65	3	1,971	0.15%
2019/06/24	4	34.18	4	34.08	34.20	0	2,078	0.00%
2019/06/21	2	34.75	10	35.18	34.65	-8	2,070	-0.39%
2019/06/20	2	34.50	0	0.00	34.55	2	2,057	0.10%
2019/06/19	10	34.63	10	34.95	34.40	0	2,078	0.00%
2019/06/18	4	34.55	14	34.70	34.70	-10	2,061	-0.49%
2019/06/17	7	34.81	7	34.93	34.85	0	2,070	0.00%
2019/06/14	1	34.00	2	33.95	33.80	-1	2,016	-0.05%
2019/06/13	16	33.95	15	33.62	33.60	1	2,022	0.05%
2019/06/12	6	34.18	13	34.28	34.30	-7	2,045	-0.34%
2019/06/11	25	34.16	32	34.30	34.00	-7	2,045	-0.34%
2019/06/10	3	32.10	1	32.20	32.45	2	1,978	0.10%
2019/06/06	5	31.96	8	31.83	31.65	-3	1,978	-0.15%
2019/06/05	5	31.67	4	31.55	31.55	1	1,972	0.05%
2019/06/04	21	32.00	6	31.38	31.40	15	1,980	0.76%
2019/06/03	3	32.05	0	0.00	32.05	3	2,032	0.15%
2019/05/31	17	32.73	11	32.55	32.55	6	2,041	0.29%
2019/05/30	20	32.67	20	32.63	32.35	0	2,038	0.00%
2019/05/29	1	32.50	2	32.70	32.60	-1	2,041	-0.05%
2019/05/28	4	31.73	4	33.15	33.15	0	2,048	0.00%
2019/05/24	6	31.58	5	31.85	31.85	1	2,089	0.05%
2019/05/23	9	31.85	6	31.50	31.50	3	2,102	0.14%
2019/05/22	6	34.08	3	33.00	33.00	3	2,137	0.14%
2019/05/21	3	33.50	0	0.00	33.90	3	2,175	0.14%
2019/05/17	10	34.49	13	33.87	33.95	-3	2,285	-0.13%
2019/05/15	6	36.13	4	36.11	36.15	2	2,541	0.08%
2019/05/13	5	35.22	1	35.80	35.00	4	2,659	0.15%
2019/05/10	7	36.12	6	36.05	35.60	1	2,744	0.04%
2019/05/09	1	36.10	0	0.00	36.10	1	2,759	0.04%
2019/05/06	1	38.40	2	38.93	38.50	-1	2,907	-0.03%
2019/05/03	1	40.20	0	0.00	39.75	1	3,405	0.03%
2019/05/02	0	0.00	1	39.70	39.80	-1	3,565	-0.03%
2019/04/30	1	39.30	1	39.50	39.60	0	3,570	0.00%
2019/04/26	2	40.80	2	40.78	40.75	0	3,544	0.00%
2019/04/25	7	41.67	11	41.94	42.00	-4	3,523	-0.11%
2019/04/24	2	42.60	2	42.35	42.05	0	3,522	0.00%
2019/04/23	0	0.00	1	42.40	42.50	-1	3,508	-0.03%
2019/04/22	14	43.04	7	43.13	43.30	7	3,497	0.20%
2019/04/18	0	0.00	2	42.83	41.40	-2	3,447	-0.06%
2019/04/17	2	43.45	2	43.90	43.60	0	3,387	0.00%
2019/04/16	4	42.84	1	43.70	43.30	3	3,329	0.09%
2019/04/15	4	43.56	12	43.24	44.00	-8	3,260	-0.25%
2019/04/12	1	42.00	5	42.00	42.00	-4	3,118	-0.13%
2019/04/11	16	41.75	11	41.49	41.20	5	3,102	0.16%
2019/04/10	6	41.85	7	41.97	41.90	-1	3,043	-0.03%
2019/04/09	10	42.63	10	42.43	42.70	0	3,017	0.00%
2019/04/08	2	41.48	3	41.32	41.45	-1	2,915	-0.03%
2019/04/02	3	41.10	3	42.10	41.45	0	2,886	0.00%
2019/04/01	1	40.95	11	41.15	40.95	-10	2,858	-0.35%
2019/03/29	3	40.58	14	40.29	40.00	-11	2,810	-0.39%
2019/03/28	16	41.65	4	40.70	40.70	12	2,797	0.43%
2019/03/27	4	41.05	14	41.67	41.60	-10	2,738	-0.37%
2019/03/26	1	39.70	0	0.00	39.00	1	2,635	0.04%
2019/03/25	17	39.50	11	38.95	38.95	6	2,649	0.23%
2019/03/22	1	39.30	1	40.20	40.50	0	2,641	0.00%
2019/03/19	5	39.20	2	39.30	39.15	3	2,632	0.11%
2019/03/18	3	39.45	2	39.38	39.35	1	2,645	0.04%
2019/03/15	1	39.20	1	39.10	39.45	0	2,655	0.00%
2019/03/14	1	38.80	2	39.08	38.50	-1	2,645	-0.04%
2019/03/13	6	38.48	0	0.00	38.35	6	2,674	0.22%
2019/03/08	5	37.19	5	38.28	38.45	0	2,814	0.00%
2019/03/07	12	39.12	12	38.04	38.00	0	2,872	0.00%
2019/03/06	6	40.38	6	40.05	40.05	0	2,892	0.00%
2019/03/05	6	40.59	4	40.60	40.60	2	2,926	0.07%
2019/03/04	1	40.65	12	40.65	40.65	-11	2,959	-0.37%
2019/02/27	7	39.92	9	39.97	40.00	-2	2,970	-0.07%
2019/02/26	18	41.24	4	40.93	40.20	14	2,979	0.47%
2019/02/25	11	41.00	23	40.79	40.75	-12	3,017	-0.40%
2019/02/22	12	41.11	13	40.77	40.75	-1	3,024	-0.03%
2019/02/21	9	41.78	6	41.70	41.50	3	3,023	0.10%
2019/02/20	10	41.35	2	41.20	41.10	8	2,984	0.27%
2019/02/19	26	41.68	31	42.03	41.40	-5	2,963	-0.17%
2019/02/18	22	41.03	13	41.02	41.10	9	2,940	0.31%
2019/02/15	21	42.70	21	42.16	42.00	0	2,897	0.00%
2019/02/14	3	42.97	8	42.86	43.25	-5	2,836	-0.18%
2019/02/13	3	40.68	2	41.20	41.10	1	2,698	0.04%
2019/02/12	5	40.09	1	39.60	39.55	4	2,629	0.15%
2019/02/11	1	40.10	8	39.64	39.80	-7	2,624	-0.27%
2019/01/30	1	38.00	3	37.77	38.00	-2	2,563	-0.08%
2019/01/29	3	37.65	2	37.53	37.45	1	2,623	0.04%
2019/01/28	3	38.32	3	38.38	38.20	0	2,676	0.00%
2019/01/25	1	38.40	5	37.94	38.10	-4	2,673	-0.15%
2019/01/24	103	37.49	106	37.65	38.30	-3	2,630	-0.11%	大買/大賣/
2019/01/23	4	36.45	17	36.42	37.00	-13	2,159	-0.60%
2019/01/22	0	0.00	7	33.66	33.65	-7	2,019	-0.35%
2019/01/15	3	32.20	0	0.00	32.05	3	2,188	0.14%
2019/01/11	3	32.70	0	0.00	32.65	3	2,273	0.13%
2019/01/09	1	33.50	3	33.40	33.30	-2	2,315	-0.09%
2019/01/08	2	32.85	0	0.00	32.90	2	2,370	0.08%
2019/01/07	0	0.00	1	33.25	33.25	-1	2,439	-0.04%
2019/01/03	6	33.13	0	0.00	32.85	6	2,569	0.23%
2018/12/26	0	0.00	1	34.30	33.60	-1	2,819	-0.04%
2018/12/25	1	34.05	1	34.45	34.20	0	2,829	0.00%
2018/12/24	2	35.10	1	35.20	34.90	1	2,839	0.04%
2018/12/22	1	34.30	0	0.00	34.50	1	2,854	0.04%
2018/12/20	3	33.85	3	34.02	33.95	0	2,864	0.00%
2018/12/18	0	0.00	1	35.25	35.15	-1	2,888	-0.03%
2018/12/17	3	36.50	0	0.00	36.20	3	2,898	0.10%
2018/12/14	2	36.85	0	0.00	36.90	2	2,936	0.07%
2018/12/13	1	37.95	1	37.50	37.55	0	2,962	0.00%
2018/12/12	1	36.95	3	37.07	37.10	-2	2,975	-0.07%
2018/12/11	0	0.00	1	35.75	36.00	-1	2,989	-0.03%
2018/12/10	4	36.15	0	0.00	36.05	4	3,033	0.13%
2018/12/07	1	36.95	3	37.37	37.50	-2	3,078	-0.06%
2018/12/06	5	37.16	1	36.80	36.50	4	3,194	0.13%
2018/12/05	5	38.72	1	38.65	38.65	4	3,204	0.12%
2018/12/04	3	40.47	0	0.00	40.00	3	3,221	0.09%
2018/12/03	2	40.45	5	40.20	40.80	-3	3,242	-0.09%
2018/11/30	2	37.95	3	38.13	38.00	-1	3,177	-0.03%
2018/11/29	2	36.93	6	37.22	36.50	-4	3,152	-0.13%
2018/11/28	0	0.00	2	36.05	36.30	-2	3,150	-0.06%
2018/11/27	0	0.00	3	35.18	35.50	-3	3,147	-0.10%
2018/11/23	1	33.65	0	0.00	33.75	1	3,191	0.03%
2018/11/22	2	34.85	2	35.75	33.80	0	3,231	0.00%
2018/11/21	0	0.00	1	34.60	34.70	-1	3,255	-0.03%
2018/11/19	2	34.50	0	0.00	34.50	2	3,308	0.06%
2018/11/16	1	34.10	5	34.24	34.10	-4	3,358	-0.12%
2018/11/15	3	33.85	0	0.00	33.70	3	3,416	0.09%
2018/11/14	1	34.65	4	34.53	34.40	-3	3,500	-0.09%
2018/11/13	11	33.69	5	34.28	35.30	6	3,790	0.16%
2018/11/08	1	36.15	0	0.00	35.10	1	3,953	0.03%
2018/11/07	1	35.55	1	36.00	36.00	0	3,938	0.00%
2018/11/06	2	36.63	2	36.38	34.85	0	3,983	0.00%
2018/11/05	2	35.60	5	36.15	37.35	-3	3,980	-0.08%
2018/11/02	0	0.00	8	34.99	35.00	-8	3,990	-0.20%
2018/11/01	4	34.68	10	34.77	34.80	-6	3,981	-0.15%
2018/10/31	1	32.50	0	0.00	33.00	1	4,014	0.02%
2018/10/30	1	31.30	0	0.00	31.70	1	4,161	0.02%
2018/10/29	1	32.10	0	0.00	32.00	1	4,148	0.02%
2018/10/26	5	31.62	4	32.00	32.35	1	4,163	0.02%
2018/10/25	9	32.84	1	33.30	32.30	8	4,145	0.19%
2018/10/24	0	0.00	33	35.15	35.35	-33	4,114	-0.80%
2018/10/23	0	0.00	2	34.90	34.90	-2	4,101	-0.05%
2018/10/22	30	36.12	0	0.00	36.05	30	4,080	0.74%
2018/10/19	3	34.10	0	0.00	34.25	3	4,066	0.07%
2018/10/18	4	35.41	4	35.19	35.40	0	4,033	0.00%
2018/10/17	1	35.50	1	36.30	35.50	0	4,051	0.00%
2018/10/16	5	35.46	5	35.67	35.50	0	4,109	0.00%
2018/10/15	3	33.50	0	0.00	34.50	3	4,119	0.07%
2018/10/12	7	31.73	7	32.16	32.35	0	4,089	0.00%
2018/10/11	2	31.35	0	0.00	31.35	2	4,057	0.05%
2018/10/09	10	37.60	1	37.80	34.80	9	4,030	0.22%
2018/10/08	2	38.68	14	38.66	37.85	-12	4,021	-0.30%
2018/10/05	9	40.48	5	41.36	39.80	4	4,160	0.10%
2018/10/04	2	44.08	3	44.12	44.15	-1	4,088	-0.02%
2018/10/03	10	44.41	0	0.00	44.60	10	4,111	0.24%
2018/10/02	2	46.25	21	45.86	45.60	-19	4,132	-0.46%
2018/10/01	20	45.28	4	45.75	46.15	16	4,158	0.38%
2018/09/27	4	44.75	3	44.95	44.75	1	4,267	0.02%
2018/09/25	0	0.00	4	45.28	46.30	-4	4,307	-0.09%
2018/09/21	3	44.17	4	44.28	44.50	-1	4,321	-0.02%
2018/09/20	7	43.57	1	43.65	43.30	6	4,336	0.14%
2018/09/19	0	0.00	1	45.65	45.00	-1	4,340	-0.02%
2018/09/18	4	45.03	0	0.00	44.85	4	4,366	0.09%
2018/09/17	2	46.73	2	47.10	46.95	0	4,410	0.00%
2018/09/14	0	0.00	3	46.93	47.90	-3	4,438	-0.07%
2018/09/13	5	44.87	11	44.93	45.05	-6	4,433	-0.14%
2018/09/12	3	44.15	1	47.20	43.20	2	4,445	0.04%
2018/09/11	2	46.85	4	47.05	46.90	-2	4,497	-0.04%
2018/09/10	3	47.10	3	47.03	46.20	0	4,775	0.00%
2018/09/07	3	49.60	2	49.08	49.25	1	4,878	0.02%
2018/09/05	5	51.88	2	51.95	51.40	3	4,910	0.06%
2018/09/04	1	50.80	3	51.77	51.90	-2	4,927	-0.04%
2018/09/03	1	51.10	0	0.00	49.80	1	4,920	0.02%
2018/08/31	8	50.80	1	51.20	51.40	7	4,944	0.14%
2018/08/30	3	51.47	2	50.50	50.50	1	5,026	0.02%
2018/08/29	4	51.13	4	51.33	50.80	0	5,096	0.00%
2018/08/28	1	50.30	4	50.60	50.70	-3	5,122	-0.06%
2018/08/27	2	47.70	3	48.28	48.45	-1	5,167	-0.02%
2018/08/24	3	46.57	3	47.07	47.05	0	5,223	0.00%
2018/08/23	3	46.30	4	46.63	47.60	-1	5,431	-0.02%
2018/08/22	2	46.98	1	46.95	46.95	1	5,505	0.02%
2018/08/21	5	45.63	4	46.20	46.50	1	5,605	0.02%
2018/08/20	14	46.45	24	44.89	44.60	-10	5,688	-0.18%
2018/08/17	11	52.12	0	0.00	49.20	11	5,577	0.20%
2018/08/16	2	55.05	0	0.00	54.60	2	5,737	0.03%
2018/08/15	0	0.00	1	55.80	55.30	-1	5,824	-0.02%
2018/08/14	0	0.00	3	55.70	56.70	-3	6,281	-0.05%
2018/08/13	14	56.41	4	55.50	55.90	10	6,524	0.15%
2018/08/10	36	60.09	78	60.16	58.20	-42	6,505	-0.65%
2018/08/09	31	61.42	34	62.21	61.00	-3	6,484	-0.05%
2018/08/08	1	60.30	23	60.29	60.10	-22	6,496	-0.34%
2018/08/07	21	60.03	1	58.90	60.60	20	6,623	0.30%
2018/08/06	9	55.69	3	56.23	59.20	6	6,601	0.09%
2018/08/02	1	61.10	4	60.33	59.80	-3	6,568	-0.05%
2018/08/01	1	60.10	21	60.00	60.30	-20	6,598	-0.30%
2018/07/31	24	58.65	0	0.00	59.30	24	6,607	0.36%
2018/07/30	0	0.00	3	58.77	57.70	-3	6,648	-0.05%
2018/07/27	0	0.00	1	59.60	59.60	-1	6,701	-0.01%
2018/07/26	1	59.50	17	59.12	58.80	-16	6,753	-0.24%
2018/07/25	4	59.73	3	59.20	58.90	1	6,821	0.01%
2018/07/24	16	58.38	1	59.10	59.60	15	6,847	0.22%
2018/07/23	6	58.55	0	0.00	58.20	6	6,874	0.09%
2018/07/20	1	64.20	11	63.23	63.40	-10	6,858	-0.15%
2018/07/19	2	63.85	1	63.00	63.00	1	6,858	0.01%
2018/07/18	27	63.70	12	62.88	62.80	15	6,915	0.22%
2018/07/17	1	64.20	1	63.80	62.80	0	6,945	0.00%
2018/07/16	2	63.30	1	63.00	63.00	1	6,935	0.01%
2018/07/13	6	63.78	15	63.95	63.80	-9	6,892	-0.13%
2018/07/12	0	0.00	3	59.10	59.80	-3	6,751	-0.04%
2018/07/11	1	57.80	3	57.10	58.10	-2	6,782	-0.03%
2018/07/10	2	56.45	0	0.00	57.50	2	6,794	0.03%
2018/07/09	2	54.85	1	55.10	55.20	1	6,819	0.01%
2018/07/06	11	54.43	6	54.05	54.30	5	6,863	0.07%
2018/07/05	4	58.93	3	58.30	57.60	1	6,871	0.01%
2018/07/04	2	58.75	0	0.00	58.60	2	6,896	0.03%
2018/07/02	0	0.00	1	60.80	61.00	-1	6,962	-0.01%
2018/06/29	1	60.30	1	59.90	60.80	0	6,971	0.00%
2018/06/28	5	57.64	3	58.13	58.00	2	6,950	0.03%
2018/06/27	4	60.35	0	0.00	58.80	4	6,970	0.06%
2018/06/26	2	59.35	0	0.00	60.00	2	6,948	0.03%
2018/06/25	1	60.80	0	0.00	60.90	1	6,964	0.01%
2018/06/22	0	0.00	1	63.80	63.00	-1	7,101	-0.01%
2018/06/21	2	65.05	6	65.12	65.30	-4	7,276	-0.05%
2018/06/20	12	62.53	6	62.33	64.10	6	7,278	0.08%
2018/06/19	58	64.84	44	65.20	64.30	14	7,169	0.20%
2018/06/15	3	71.97	7	72.03	71.40	-4	6,933	-0.06%
2018/06/14	5	70.40	2	70.50	70.40	3	6,884	0.04%
2018/06/13	5	69.66	2	69.50	69.20	3	6,928	0.04%
2018/06/12	4	70.75	0	0.00	70.50	4	7,086	0.06%
2018/06/11	13	70.59	2	70.30	70.10	11	7,271	0.15%
2018/06/08	0	0.00	1	71.60	71.50	-1	7,345	-0.01%
2018/06/07	13	74.66	16	75.03	72.90	-3	7,612	-0.04%
2018/06/06	1	74.10	0	0.00	73.00	1	7,774	0.01%
2018/06/05	7	73.00	9	72.82	72.10	-2	7,830	-0.03%
2018/06/04	4	73.18	5	72.46	72.70	-1	7,807	-0.01%
2018/06/01	7	70.49	3	71.43	70.10	4	7,751	0.05%
2018/05/31	10	72.07	8	73.34	70.90	2	7,704	0.03%
2018/05/30	3	73.03	3	72.97	73.00	0	7,571	0.00%
2018/05/29	12	76.48	9	77.39	74.90	3	7,497	0.04%
2018/05/28	4	75.45	4	75.50	75.10	0	7,378	0.00%
2018/05/25	4	74.23	6	74.40	73.20	-2	7,271	-0.03%
2018/05/24	18	73.78	25	74.56	73.80	-7	7,205	-0.10%
2018/05/23	9	71.52	7	70.94	70.70	2	7,078	0.03%
2018/05/22	25	72.08	29	71.90	72.20	-4	7,194	-0.06%
2018/05/21	7	69.34	14	67.06	69.40	-7	6,877	-0.10%
2018/05/18	1	63.30	0	0.00	63.10	1	6,979	0.01%
2018/05/17	1	66.50	1	66.30	65.30	0	6,951	0.00%
2018/05/16	26	66.62	27	67.36	66.40	-1	7,154	-0.01%
2018/05/15	10	64.89	13	65.62	67.00	-3	7,358	-0.04%
2018/05/14	1	61.70	0	0.00	63.40	1	7,452	0.01%
2018/05/11	2	65.20	2	63.35	62.30	0	7,482	0.00%
2018/05/10	2	62.90	1	64.00	64.50	1	7,516	0.01%
2018/05/09	1	63.30	2	62.45	61.90	-1	7,592	-0.01%
2018/05/08	1	62.20	2	62.25	61.40	-1	7,650	-0.01%
2018/05/07	1	61.70	4	62.25	62.90	-3	7,823	-0.04%
2018/05/04	2	59.95	3	61.17	61.50	-1	7,886	-0.01%
2018/05/03	1	60.20	5	60.36	59.50	-4	7,912	-0.05%
2018/05/02	0	0.00	3	59.40	60.40	-3	8,047	-0.04%
2018/04/30	1	55.10	4	55.58	57.90	-3	8,141	-0.04%
2018/04/27	3	53.93	6	54.32	54.90	-3	8,263	-0.04%
2018/04/26	5	55.50	4	55.28	53.70	1	8,558	0.01%
2018/04/25	2	56.10	3	57.07	57.10	-1	8,678	-0.01%
2018/04/24	2	55.85	2	57.20	56.00	0	8,806	0.00%
2018/04/23	3	60.03	19	59.49	59.20	-16	9,012	-0.18%
2018/04/20	2	60.90	3	61.90	62.10	-1	9,165	-0.01%
2018/04/19	3	61.87	3	61.83	61.90	0	9,529	0.00%
2018/04/18	4	61.18	0	0.00	61.20	4	9,643	0.04%
2018/04/17	3	60.57	1	60.80	60.70	2	9,895	0.02%
2018/04/16	1	63.80	1	63.30	63.30	0	10,093	0.00%
2018/04/13	3	63.33	4	63.50	63.50	-1	10,590	-0.01%
2018/04/12	5	60.92	10	61.68	62.40	-5	10,774	-0.05%
2018/04/11	11	61.04	4	61.70	61.10	7	10,948	0.06%
2018/04/10	3	64.07	2	63.85	63.00	1	11,167	0.01%
2018/04/09	5	62.78	2	63.65	62.70	3	11,366	0.03%
2018/04/03	8	63.88	2	64.25	64.10	6	11,541	0.05%
2018/04/02	1	67.60	0	0.00	66.30	1	11,640	0.01%
2018/03/31	1	66.20	5	66.20	66.20	-4	11,838	-0.03%
2018/03/30	1	68.00	1	67.10	66.20	0	11,981	0.00%
2018/03/29	1	67.70	0	0.00	67.00	1	12,188	0.01%
2018/03/28	5	67.66	4	67.53	66.20	1	12,285	0.01%
2018/03/27	9	69.92	4	71.50	68.40	5	12,524	0.04%
2018/03/26	30	69.90	13	68.63	70.60	17	12,551	0.14%
2018/03/23	5	63.38	1	64.60	65.70	4	12,542	0.03%
2018/03/22	1	66.10	3	67.17	66.10	-2	12,725	-0.02%
2018/03/21	1	68.30	1	68.30	67.80	0	12,931	0.00%
2018/03/20	48	66.83	2	67.05	67.20	46	13,239	0.35%
2018/03/19	5	71.10	6	69.98	69.00	-1	13,717	-0.01%
2018/03/16	5	70.82	54	70.30	70.30	-49	13,950	-0.35%
2018/03/15	9	70.98	13	71.21	71.20	-4	14,241	-0.03%
2018/03/14	2	68.00	9	67.39	68.90	-7	14,539	-0.05%
2018/03/13	16	68.01	8	67.75	68.00	8	14,988	0.05%
2018/03/12	7	63.24	23	63.20	65.60	-16	15,185	-0.11%
2018/03/09	5	59.66	17	60.12	59.70	-12	15,259	-0.08%
2018/03/08	6	58.50	8	58.84	58.40	-2	15,516	-0.01%
2018/03/07	5	57.96	8	59.05	58.00	-3	15,768	-0.02%
2018/03/06	7	58.17	6	57.95	58.00	1	16,338	0.01%
2018/03/05	12	57.39	2	59.05	56.80	10	16,639	0.06%
2018/03/02	5	57.64	3	57.97	58.20	2	17,129	0.01%
2018/03/01	3	57.33	3	56.83	57.50	0	17,425	0.00%
2018/02/27	10	58.04	6	58.20	57.20	4	17,791	0.02%
2018/02/26	14	58.09	6	57.23	56.90	8	17,987	0.04%
2018/02/23	7	58.76	11	59.06	58.70	-4	18,280	-0.02%
2018/02/22	9	56.18	17	55.88	56.80	-8	18,695	-0.04%
2018/02/21	18	53.68	21	53.70	53.40	-3	18,942	-0.02%
2018/02/12	73	53.33	85.7	52.84	51.60	-12.7	19,135	-0.07%
2018/02/09	3	57.30	0	0.00	57.30	3	19,299	0.02%
2018/02/08	16	63.49	16	64.14	63.60	0	19,581	0.00%
2018/02/07	21	67.64	38	68.28	64.50	-17	19,761	-0.09%
2018/02/06	36	69.56	65	68.26	67.60	-29	19,925	-0.15%
2018/02/05	29	74.70	29	74.86	75.10	0	19,735	0.00%
2018/02/02	11	77.25	7	77.66	78.00	4	19,966	0.02%
2018/02/01	41	78.16	18	78.87	77.50	23	20,568	0.11%
2018/01/31	16	76.37	37	76.89	77.50	-21	21,135	-0.10%
2018/01/30	28	76.92	32	77.52	75.60	-4	21,137	-0.02%
2018/01/29	13	76.61	33	76.82	76.00	-20	21,218	-0.09%
2018/01/26	8	74.46	5	75.08	75.00	3	21,171	0.01%
2018/01/25	56	76.86	69	77.14	75.00	-13	21,192	-0.06%
2018/01/24	49	74.30	45	75.30	77.30	4	21,410	0.02%
2018/01/23	58	76.11	27	76.84	75.50	31	21,282	0.15%
2018/01/22	45	76.76	12	77.03	76.00	33	21,229	0.16%
2018/01/19	14	80.14	25	80.30	79.60	-11	21,023	-0.05%
2018/01/18	40	79.54	23	80.60	78.70	17	20,894	0.08%
2018/01/17	31	79.67	34	80.61	78.70	-3	20,796	-0.01%
2018/01/16	29	79.06	64	78.99	78.30	-35	20,598	-0.17%
2018/01/15	43	77.95	76	77.89	80.10	-33	20,533	-0.16%
2018/01/12	9	73.29	5	73.84	73.50	4	20,312	0.02%
2018/01/11	29	73.83	22	74.66	72.70	7	20,526	0.03%
2018/01/10	15	71.96	12	72.42	71.00	3	20,382	0.01%
2018/01/09	86	76.83	35	76.41	73.60	51	20,314	0.25%
2018/01/08	32	83.55	16	82.68	80.80	16	19,997	0.08%
2018/01/05	13	84.12	20	84.63	84.30	-7	20,234	-0.03%
2018/01/04	9	83.19	45	82.69	83.70	-36	20,093	-0.18%
2018/01/03	30	80.90	24	81.86	80.70	6	19,829	0.03%
2018/01/02	36	80.24	3	80.37	79.90	33	19,745	0.17%