精材 (3374)-第一金-中壢券商分點個股進出

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

精材

(3374)

可現股當沖

股價
202.5
漲跌
▲2.5
漲幅
+1.25%
成交量
1,939張
產業
上櫃半導體類股
1137人加入追蹤

立即追蹤
本地時間:14:30

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

精材 (3374)籌碼相關－第一金-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-中壢券商分點個股進出
第一金-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	0	0.00	10	199.10	202.50	-10	6,579	-0.15%
2024/12/09	4	204.38	8	208.00	204.00	-4	6,706	-0.06%
2024/12/06	6	201.75	2	204.00	203.00	4	6,764	0.06%
2024/12/05	4	204.63	2	207.50	205.00	2	6,937	0.03%
2024/12/04	1	196.00	1	197.00	204.50	0	7,182	0.00%
2024/12/03	1	197.00	2	198.75	195.50	-1	7,282	-0.01%
2024/12/02	0	0.00	1	191.50	192.50	-1	7,322	-0.01%
2024/11/29	2	188.75	2.1	182.73	191.00	-0.1	7,408	0.00%
2024/11/28	11	186.68	9.1	184.17	185.00	1.9	7,554	0.03%
2024/11/27	3	191.83	2	190.25	190.00	1	7,635	0.01%
2024/11/26	1	194.02	1	194.50	193.00	0	7,879	0.00%
2024/11/25	6.3	202.13	4	196.63	196.50	2.3	8,181	0.03%
2024/11/22	0.1	203.50	2	205.00	201.50	-1.9	8,285	-0.02%
2024/11/21	5	191.50	5.1	194.52	194.00	-0.1	8,422	0.00%
2024/11/20	7.1	192.58	0	0.00	192.50	7.1	8,736	0.08%
2024/11/19	14	192.71	7.1	197.81	198.50	6.9	8,891	0.08%
2024/11/18	2.6	190.91	3	194.17	190.00	-0.4	9,218	0.00%
2024/11/15	6	213.73	4	208.00	208.50	2	9,526	0.02%
2024/11/14	1	212.00	1	211.50	211.00	0	9,967	0.00%
2024/11/13	3.1	213.98	2	213.25	211.50	1.1	10,290	0.01%
2024/11/12	5	219.40	6	217.50	215.00	-1	10,567	-0.01%
2024/11/11	5	230.30	7.3	228.97	228.00	-2.3	10,640	-0.02%
2024/11/08	11	236.00	9.1	234.24	229.50	1.9	10,742	0.02%
2024/11/07	6	216.67	9.3	224.29	229.00	-3.3	10,646	-0.03%
2024/11/06	1	212.00	0	0.00	210.50	1	10,706	0.01%
2024/11/05	7.1	218.84	2.1	215.53	215.50	4.9	10,859	0.05%
2024/11/04	1	209.50	1	212.00	211.50	0	11,143	0.00%
2024/11/01	5.2	207.39	4	206.50	209.50	1.2	11,170	0.01%
2024/10/30	2	209.75	3	213.33	213.50	-1	11,388	-0.01%
2024/10/29	3.3	207.70	3	209.00	208.50	0.3	11,706	0.00%
2024/10/28	3	211.00	5	211.10	209.50	-2	12,024	-0.02%
2024/10/25	2	215.00	0	0.00	216.00	2	12,269	0.02%
2024/10/24	3.2	218.79	2.2	216.05	214.50	1.1	12,476	0.01%
2024/10/23	2	224.50	1	227.00	224.00	1	12,503	0.01%
2024/10/22	0.2	228.50	2	227.50	227.00	-1.9	12,571	-0.01%
2024/10/21	2	231.50	4	230.88	230.50	-2	12,656	-0.02%
2024/10/18	8	234.94	2.6	240.98	226.50	5.4	12,772	0.04%
2024/10/17	10	233.30	20.3	232.60	234.50	-10.3	12,695	-0.08%
2024/10/16	0	0.00	3	223.17	223.50	-3	12,748	-0.02%
2024/10/15	1	226.00	1.5	227.43	225.50	-0.5	12,944	0.00%
2024/10/14	2	225.25	2	223.25	225.50	0	13,110	0.00%
2024/10/11	1	220.00	1.1	224.44	224.00	-0.1	13,326	0.00%
2024/10/09	13.2	226.39	3.1	224.68	224.00	10.1	13,677	0.07%
2024/10/08	0	0.00	6	222.25	226.00	-6	13,727	-0.04%
2024/10/07	10.2	218.96	6	219.50	222.00	4.2	14,110	0.03%
2024/10/04	4	219.74	3.1	216.19	218.00	0.9	14,460	0.01%
2024/10/01	2.2	205.86	1	208.50	208.00	1.2	14,575	0.01%
2024/09/30	3.1	206.17	3	207.67	205.50	0.1	15,121	0.00%
2024/09/27	14.4	213.65	12	211.67	211.50	2.4	15,205	0.02%
2024/09/26	5	216.90	2.5	215.20	213.00	2.5	15,296	0.02%
2024/09/25	7	215.79	7	217.43	215.00	0	15,303	0.00%
2024/09/24	15.1	214.49	4	220.38	210.00	11.1	15,271	0.07%
2024/09/23	7.1	230.32	5	231.10	227.50	2.1	15,050	0.01%
2024/09/20	17	242.15	15	241.33	237.00	2	15,143	0.01%
2024/09/19	2	237.75	2	235.25	234.50	0	15,071	0.00%
2024/09/18	6	233.83	7	235.29	233.00	-1	15,112	-0.01%
2024/09/16	1	237.50	0	0.00	239.00	1	15,170	0.01%
2024/09/13	8	243.56	7	244.36	241.00	1	15,382	0.01%
2024/09/12	9.1	243.34	11.1	244.89	241.00	-2.1	15,411	-0.01%
2024/09/11	1	225.50	0	0.00	228.00	1	15,443	0.01%
2024/09/10	2.2	232.23	4	228.38	227.50	-1.9	15,767	-0.01%
2024/09/09	0.1	230.50	1	228.00	232.50	-0.9	16,238	-0.01%
2024/09/06	5.1	231.67	6	232.83	229.50	-0.9	16,546	-0.01%
2024/09/05	8.2	238.46	4	238.13	233.00	4.2	16,879	0.02%
2024/09/04	11	246.49	12	241.63	247.00	-1	16,997	-0.01%
2024/09/03	16.1	257.55	7	257.09	252.50	9	16,951	0.05%
2024/09/02	17	265.53	14	262.82	260.00	3	16,904	0.02%
2024/08/30	15.1	271.45	9	270.28	266.00	6.1	16,810	0.04%
2024/08/29	8	271.75	7	273.21	279.00	1	16,641	0.01%
2024/08/28	23	271.74	21.3	272.55	276.00	1.7	16,485	0.01%
2024/08/27	27.3	264.66	31.2	265.20	270.50	-3.9	16,323	-0.02%
2024/08/26	11	256.40	8	258.38	253.50	3	16,042	0.02%
2024/08/23	6.1	252.64	14	251.75	260.00	-8	15,875	-0.05%
2024/08/22	36.2	260.29	29.5	255.43	258.00	6.7	15,715	0.04%
2024/08/21	2	271.01	5.5	270.70	267.00	-3.5	15,345	-0.02%
2024/08/20	12	267.00	9.1	266.95	268.00	2.9	15,079	0.02%
2024/08/19	4.1	256.38	8	255.06	253.00	-3.9	14,649	-0.03%
2024/08/16	21	243.24	24.3	244.59	250.50	-3.3	14,164	-0.02%
2024/08/15	10.1	224.44	23.1	225.11	228.00	-13	13,677	-0.09%
2024/08/14	11	218.59	3.2	219.93	216.50	7.8	13,320	0.06%
2024/08/13	3	202.67	4	207.23	206.50	-1	12,993	-0.01%
2024/08/12	8.3	207.16	9.1	209.80	205.00	-0.8	12,821	-0.01%
2024/08/09	24.2	213.96	38.1	209.65	208.00	-13.9	12,621	-0.11%
2024/08/08	35	208.36	19	207.61	206.00	16	12,303	0.13%
2024/08/07	8.1	202.16	12.2	201.31	209.50	-4.1	12,085	-0.03%
2024/08/06	13.2	197.06	15.3	194.42	190.50	-2.1	11,895	-0.02%
2024/08/05	9.1	202.50	0	0.00	202.50	9.1	11,538	0.08%
2024/08/02	18.2	234.69	11	242.64	225.00	7.2	11,490	0.06%
2024/08/01	13	245.27	12	248.71	250.00	1	11,223	0.01%
2024/07/31	11	229.68	14	231.93	234.50	-3	10,853	-0.03%
2024/07/30	4	220.75	35.3	221.20	229.50	-31.3	10,505	-0.30%
2024/07/29	18	210.92	17	212.62	209.00	1	10,201	0.01%
2024/07/26	8	201.85	9	199.17	204.50	-1	9,969	-0.01%
2024/07/23	2	204.50	7	206.57	203.00	-5	9,871	-0.05%
2024/07/22	12	201.92	8	207.81	201.50	4	9,775	0.04%
2024/07/19	18	212.51	2.1	215.04	207.50	15.9	9,651	0.16%
2024/07/18	12	214.67	16	216.31	218.50	-4	9,462	-0.04%
2024/07/17	14	223.10	8	223.50	226.00	6	9,268	0.06%
2024/07/16	11	221.91	7	225.14	217.50	4	9,064	0.04%
2024/07/15	13	222.08	8	223.69	222.00	5	8,849	0.06%
2024/07/12	13	219.23	15	219.40	216.00	-2	8,616	-0.02%
2024/07/11	6	220.50	12.2	224.59	232.50	-6.2	8,334	-0.07%
2024/07/10	10	210.94	11	210.59	211.50	-1	7,926	-0.01%
2024/07/09	39	208.81	43.3	209.44	207.50	-4.3	7,760	-0.06%
2024/07/08	18.3	205.53	18.1	205.86	207.00	0.2	7,274	0.00%
2024/07/05	10	193.85	9.5	195.08	199.00	0.5	6,751	0.01%
2024/07/04	6	186.83	20.8	189.51	195.00	-14.8	6,431	-0.23%
2024/07/03	1.1	180.33	3	178.33	178.00	-1.9	5,841	-0.03%
2024/07/02	9	177.79	9.1	179.17	181.50	0	5,669	0.00%
2024/07/01	11	176.82	2.2	180.23	176.00	8.8	5,508	0.16%
2024/06/28	7	179.14	8	179.00	180.00	-1	5,448	-0.02%
2024/06/27	11.1	174.01	2	177.25	176.00	9.1	5,282	0.17%
2024/06/26	1	174.50	8	177.63	177.00	-7	5,202	-0.13%
2024/06/25	7.1	171.24	9	171.17	171.50	-2	4,941	-0.04%
2024/06/24	1.4	172.91	1	172.00	172.50	0.4	4,830	0.01%
2024/06/21	3.6	179.20	0	180.00	179.00	3.6	4,732	0.08%
2024/06/20	1	183.01	3.1	178.89	184.50	-2.1	4,569	-0.05%
2024/06/19	5.4	173.87	2	166.99	168.00	3.4	4,287	0.08%
2024/06/18	3	177.17	5	179.60	180.00	-2	4,035	-0.05%
2024/06/17	16	178.66	8	179.38	174.00	8	3,810	0.21%
2024/06/14	15	174.53	13	174.62	175.50	2	3,415	0.06%
2024/06/13	8	168.44	19.1	170.51	173.00	-11.1	2,861	-0.39%
2024/06/12	10.1	155.42	23	154.08	157.50	-12.9	2,443	-0.53%
2024/06/11	3	145.18	25.2	144.95	146.50	-22.2	1,922	-1.15%
2024/06/07	1	133.00	12	134.71	135.00	-11	1,493	-0.74%
2024/06/06	2	130.50	4	131.88	130.50	-2	1,389	-0.14%
2024/06/05	1	130.50	0	0.00	128.50	1	1,339	0.07%
2024/06/04	2	130.25	2	130.50	130.50	0	1,413	0.00%
2024/06/03	1	129.00	1	130.50	129.50	0	1,412	0.00%
2024/05/31	7	129.50	10	134.20	127.50	-3	1,400	-0.21%
2024/05/30	7	128.64	3	131.17	129.50	4	1,304	0.31%
2024/05/29	5	129.20	0	0.00	128.50	5	1,272	0.39%
2024/05/28	7	129.36	26	126.38	129.00	-19	1,245	-1.53%
2024/05/27	0	0.00	5	120.00	120.00	-5	1,163	-0.43%
2024/05/24	0	0.00	2	119.00	119.50	-2	1,180	-0.17%
2024/05/22	0	116.50	1	116.50	118.00	-1	1,324	-0.08%
2024/05/20	12	116.33	6	116.00	115.50	6	1,502	0.40%
2024/05/10	0.1	118.00	0	0.00	118.50	0.1	1,900	0.00%
2024/05/08	0	115.17	0	0.00	117.00	0	1,975	0.00%
2024/05/07	1	115.00	0	0.00	115.50	1	2,001	0.05%
2024/05/06	1	116.00	0	0.00	115.50	1	2,011	0.05%
2024/05/03	3	117.67	0	0.00	117.00	3	2,021	0.15%
2024/05/02	1	116.50	0	0.00	116.50	1	2,043	0.05%
2024/04/29	0	0.00	8	117.13	118.00	-8	2,100	-0.38%
2024/04/25	1	114.00	0	0.00	114.50	1	2,190	0.05%
2024/04/24	7	115.00	0	0.00	115.50	7	2,205	0.32%
2024/04/22	0	0.00	0	114.00	111.00	0	2,219	0.00%
2024/04/19	6	112.83	2	112.50	113.50	4	2,216	0.18%
2024/04/18	1	117.50	0	0.00	117.50	1	2,195	0.05%
2024/04/17	0	118.50	0	0.00	117.50	0	2,193	0.00%
2024/04/16	10	118.15	0	0.00	117.50	10	2,187	0.46%
2024/04/15	4	123.13	0	0.00	121.50	4	2,174	0.18%
2024/04/12	1	124.50	1	125.00	124.50	0	2,169	0.00%
2024/04/11	0	0.00	1	126.00	125.50	-1	2,166	-0.05%
2024/04/10	0	0.00	0.2	128.50	129.00	-0.2	2,162	-0.01%
2024/04/09	1	128.98	0	0.00	127.50	1	2,159	0.05%
2024/04/08	0	0.00	1	128.00	127.00	-1	2,133	-0.05%
2024/04/02	6	128.00	0	0.00	127.50	6	2,130	0.28%
2024/04/01	0	0.00	5	125.00	124.50	-5	2,121	-0.24%
2024/03/29	0	0.00	2	124.00	124.00	-2	2,127	-0.09%
2024/03/28	1	123.50	0	0.00	123.50	1	2,128	0.05%
2024/03/27	2	123.26	1	124.00	124.00	1	2,137	0.05%
2024/03/26	8	124.00	0	0.00	124.50	8	2,136	0.37%
2024/03/22	0	0.00	3	130.50	128.50	-3	2,159	-0.14%
2024/03/21	0	127.00	0.2	127.00	127.00	-0.2	2,134	-0.01%
2024/03/20	4	126.63	0	0.00	126.00	4	2,190	0.18%
2024/03/19	1	126.00	0	0.00	126.50	1	2,207	0.05%
2024/03/18	0	126.00	10.5	124.57	126.50	-10.5	2,216	-0.47%
2024/03/15	1	124.00	1	123.50	123.50	0	2,250	0.00%
2024/03/14	2	125.01	0	0.00	125.50	2	2,331	0.09%
2024/03/13	10.5	128.95	3	127.00	126.50	7.5	2,357	0.32%
2024/03/12	0	129.00	0	0.00	129.50	0	2,385	0.00%
2024/03/11	0.1	128.57	0	0.00	128.50	0.1	2,393	0.00%
2024/03/08	1	135.37	3	133.83	129.50	-2	2,439	-0.08%
2024/03/07	4	133.13	0	0.00	131.50	4	2,390	0.17%
2024/03/06	2	132.00	0	0.00	132.00	2	2,447	0.08%
2024/03/05	1	131.50	10	132.20	131.50	-9	2,529	-0.36%
2024/03/04	0	131.50	2.1	131.03	130.50	-2.1	2,580	-0.08%
2024/02/26	2.1	132.02	0.3	131.00	130.50	1.8	3,073	0.06%
2024/02/23	1	135.00	10	134.15	132.50	-9	3,063	-0.29%
2024/02/22	8	130.69	9	131.00	131.50	-1	3,009	-0.03%
2024/02/21	8	129.50	0	0.00	129.50	8	2,972	0.27%
2024/02/20	12	136.08	3	136.50	135.50	9	2,886	0.31%
2024/02/19	8	134.69	4	134.75	133.50	4	2,822	0.14%
2024/02/15	2	131.50	1	130.00	131.50	1	2,759	0.04%
2024/02/02	0	126.00	2	128.50	128.00	-2	2,833	-0.07%
2024/02/01	0	127.50	3	127.00	126.00	-3	2,787	-0.11%
2024/01/31	1	126.01	0	0.00	125.50	1	2,787	0.04%
2024/01/30	0	126.67	0	0.00	127.00	0	2,866	0.00%
2024/01/29	0	127.00	0.6	126.50	126.50	-0.6	2,963	-0.02%
2024/01/26	0	126.00	0	0.00	126.00	0	2,974	0.00%
2024/01/25	2	127.50	0	0.00	126.50	2	2,989	0.07%
2024/01/24	3	128.00	3	128.83	127.50	0	2,970	0.00%
2024/01/23	0	126.50	0	0.00	127.00	0	2,959	0.00%
2024/01/22	1	126.51	3.1	127.00	127.00	-2.1	2,955	-0.07%
2024/01/19	1	126.50	0	126.50	125.50	1	2,939	0.03%
2024/01/17	1	122.00	0	0.00	122.00	1	2,970	0.03%
2024/01/16	0	0.00	2	123.50	124.00	-2	2,963	-0.07%
2024/01/15	1	122.00	0	0.00	123.50	1	2,988	0.03%
2024/01/12	0	122.50	0	0.00	122.00	0	3,070	0.00%
2024/01/10	0	121.00	1	121.00	121.50	-1	3,164	-0.03%
2024/01/04	1	126.00	0	0.00	123.00	1	3,265	0.03%
2024/01/03	0	125.00	0	0.00	124.00	0	3,256	0.00%
2023/12/29	0	127.50	0	0.00	127.50	0	3,250	0.00%
2023/12/28	2	128.25	1	128.00	128.00	1	3,273	0.03%
2023/12/27	1	128.50	0	0.00	128.00	1	3,291	0.03%
2023/12/26	1	127.00	0	0.00	126.50	1	3,311	0.03%
2023/12/25	0.2	126.00	0.4	126.00	125.00	-0.2	3,377	0.00%
2023/12/21	0.2	125.00	0	0.00	125.00	0.2	3,416	0.01%
2023/12/20	3	125.50	0	0.00	125.00	3	3,405	0.09%
2023/12/15	0.1	131.50	0	0.00	130.00	0.1	3,365	0.00%
2023/12/14	0.2	130.00	7	130.71	130.00	-6.8	3,308	-0.21%
2023/12/13	0.1	128.50	5	128.00	128.00	-4.9	3,271	-0.15%
2023/12/12	3	127.50	0	0.00	127.50	3	3,258	0.09%
2023/12/11	5	129.50	0	0.00	128.50	5	3,222	0.16%
2023/12/08	5	136.00	0	0.00	136.00	5	3,128	0.16%
2023/12/07	0	0.00	0.3	133.50	135.00	-0.3	3,092	-0.01%
2023/12/06	0.1	137.91	0	0.00	136.00	0.1	3,046	0.00%
2023/12/05	0.2	137.95	20	137.63	135.50	-19.8	3,037	-0.65%
2023/12/01	0	139.00	2	139.75	139.50	-2	2,929	-0.07%
2023/11/30	10.1	138.50	0.1	138.50	138.00	10	2,840	0.35%
2023/11/29	12	136.04	1.4	136.13	136.00	10.6	2,739	0.39%
2023/11/28	0	133.00	0	0.00	132.50	0	2,664	0.00%
2023/11/27	1	136.00	0	0.00	133.50	1	2,531	0.04%
2023/11/24	0	0.00	2.1	137.96	136.50	-2.1	2,387	-0.09%
2023/11/22	1	133.50	10.1	132.01	133.50	-9.1	2,096	-0.43%
2023/11/21	5.1	131.52	4.2	132.95	132.50	0.9	2,064	0.04%
2023/11/20	1.1	130.57	0.1	130.50	131.00	1.1	2,017	0.05%
2023/11/17	0	129.50	0	0.00	129.50	0	1,997	0.00%
2023/11/16	0	128.00	0.1	128.50	128.00	-0.1	1,978	0.00%
2023/11/14	2	130.50	2	130.50	130.00	0	1,941	0.00%
2023/11/13	10	131.00	10	134.50	128.50	0	1,908	0.00%
2023/11/09	0	0.00	0.1	127.00	129.00	-0.1	1,763	-0.01%
2023/11/08	0	0.00	1.1	128.50	128.50	-1.1	1,773	-0.06%
2023/11/07	11	128.45	8	130.38	130.00	3	1,712	0.18%
2023/11/06	10	126.25	6	127.50	128.00	4	1,633	0.24%
2023/11/03	10	120.50	0	0.00	121.00	10	1,518	0.66%
2023/11/02	0.2	119.54	0	0.00	120.00	0.2	1,517	0.01%
2023/11/01	0	0.00	1	117.00	115.50	-1	1,514	-0.07%
2023/10/31	0	0.00	0.3	120.50	115.50	-0.3	1,516	-0.02%
2023/10/30	0	0.00	0	119.00	117.00	0	1,510	0.00%
2023/10/27	0	117.00	0	0.00	117.00	0	1,535	0.00%
2023/10/25	1	123.00	1	123.00	122.50	0	1,527	0.00%
2023/10/23	0	117.75	0	0.00	116.50	0	1,494	0.00%
2023/10/20	1	119.50	0	0.00	120.00	1	1,498	0.07%
2023/10/12	1.1	117.54	0	0.00	119.00	1.1	1,593	0.07%
2023/10/05	0.1	113.50	0	0.00	112.00	0.1	1,797	0.00%
2023/10/04	0.1	111.00	0	0.00	111.00	0.1	1,849	0.00%
2023/10/03	0	0.00	2	116.50	114.00	-2	1,884	-0.11%
2023/09/28	10	117.55	9	118.00	117.50	1	2,015	0.05%
2023/09/27	0	0.00	2	112.75	118.00	-2	2,224	-0.09%
2023/09/22	0	0.00	0.1	108.00	109.00	-0.1	2,730	0.00%
2023/09/21	0	0.00	0.4	106.50	106.00	-0.4	2,758	-0.01%
2023/09/20	2	108.75	0	0.00	108.00	2	2,834	0.07%
2023/09/18	1	114.00	0	0.00	113.00	1	2,992	0.03%
2023/09/14	2	112.50	0.4	113.50	113.00	1.6	3,093	0.05%
2023/09/07	0.1	117.00	2	116.00	115.50	-2	3,711	-0.05%
2023/09/01	2.1	114.05	0	0.00	114.00	2.1	4,907	0.04%
2023/08/28	0	0.00	1	109.50	110.00	-1	4,935	-0.02%
2023/08/25	0	0.00	1	111.50	111.00	-1	4,937	-0.02%
2023/08/24	0.2	115.00	0	0.00	113.50	0.2	4,937	0.00%
2023/08/21	0.1	110.50	0	0.00	111.00	0.1	4,962	0.00%
2023/08/15	0.2	110.00	0	0.00	110.00	0.2	4,908	0.00%
2023/08/14	0	0.00	4	108.50	109.00	-4	4,897	-0.08%
2023/08/08	2	116.50	0	0.00	116.00	2	4,820	0.04%
2023/08/07	2	119.50	0	0.00	119.00	2	4,807	0.04%
2023/08/04	1.1	119.55	0	0.00	121.00	1.1	4,784	0.02%
2023/08/02	1	121.50	1	123.00	120.50	0	4,776	0.00%
2023/08/01	0	0.00	2	123.75	123.50	-2	4,750	-0.04%
2023/07/31	0	0.00	1	126.00	125.00	-1	4,721	-0.02%
2023/07/28	1	128.50	3	128.50	128.50	-2	4,688	-0.04%
2023/07/27	0.1	128.00	0	0.00	127.00	0.1	4,669	0.00%
2023/07/26	2	126.75	0	0.00	125.50	2	4,655	0.04%
2023/07/25	0	0.00	0.1	131.00	129.00	-0.1	4,639	0.00%
2023/07/24	1	125.00	1	127.00	126.50	0	4,607	0.00%
2023/07/21	3.2	128.89	0	0.00	129.50	3.2	4,566	0.07%
2023/07/20	1	136.50	6.2	134.72	136.50	-5.2	4,510	-0.11%
2023/07/19	1.3	134.35	1	136.03	134.00	0.3	4,475	0.01%
2023/07/18	5	134.60	4	133.75	132.50	1	4,433	0.02%
2023/07/17	1.2	136.75	2	133.75	134.00	-0.8	4,399	-0.02%
2023/07/14	7	137.50	4	136.75	138.00	3	4,358	0.07%
2023/07/13	4	136.63	2	136.75	134.50	2	4,332	0.05%
2023/07/12	0	0.00	1	135.00	137.00	-1	4,253	-0.02%
2023/07/11	2	135.50	0	0.00	133.50	2	4,175	0.05%
2023/07/10	2.1	135.81	3	135.83	136.00	-0.9	4,119	-0.02%
2023/07/07	1	134.50	0	0.00	134.00	1	4,061	0.02%
2023/07/06	2	140.25	2	135.00	135.00	0	3,973	0.00%
2023/07/05	8.2	145.49	7.3	141.86	140.00	0.9	3,862	0.02%
2023/07/04	5	139.30	13	143.50	144.50	-8	3,576	-0.22%
2023/07/03	3.2	130.59	2	130.75	131.50	1.2	3,173	0.04%
2023/06/30	0.1	128.00	10	126.15	128.50	-9.9	3,046	-0.32%
2023/06/29	0.2	128.00	0	0.00	126.00	0.2	3,017	0.01%
2023/06/28	1	130.00	1	126.50	126.50	0	3,009	0.00%
2023/06/27	1.1	125.18	12	125.88	126.50	-10.9	2,960	-0.37%
2023/06/26	5	125.50	11	123.59	124.50	-6	2,867	-0.21%
2023/06/21	16	123.56	0	0.00	123.00	16	2,813	0.57%
2023/06/19	4	129.00	0	0.00	129.00	4	2,744	0.15%
2023/06/16	5.1	127.62	0.7	128.00	127.00	4.5	2,673	0.17%
2023/06/15	15	131.47	35	134.60	130.00	-20	2,616	-0.76%
2023/06/14	10.1	129.00	10	131.75	129.00	0.1	2,456	0.00%
2023/06/13	4	129.25	1	126.50	130.00	3	2,372	0.13%
2023/06/12	39.1	132.58	23	133.20	128.00	16.1	2,139	0.75%
2023/06/09	25	126.08	28	125.59	128.00	-3	1,682	-0.18%
2023/06/08	12	116.96	11.5	116.59	116.50	0.5	1,425	0.03%
2023/06/07	1	109.50	27	109.98	113.00	-26	1,147	-2.27%
2023/06/02	0.2	106.00	5	105.50	105.00	-4.8	1,148	-0.42%
2023/05/30	1	105.00	0	0.00	105.50	1	1,153	0.09%
2023/05/26	1.2	105.83	2	105.00	104.50	-0.8	1,146	-0.07%
2023/05/25	0	0.00	3	102.50	102.50	-3	1,117	-0.27%
2023/05/15	2	97.90	0	0.00	97.00	2	1,258	0.16%
2023/05/11	1	96.20	0	0.00	95.90	1	1,373	0.07%
2023/05/04	3	100.00	0	0.00	100.50	3	1,465	0.20%
2023/04/24	0	0.00	1	102.50	102.50	-1	1,627	-0.06%
2023/04/21	2	105.50	0	0.00	102.00	2	1,639	0.12%
2023/04/20	1	107.00	1	107.00	105.00	0	1,658	0.00%
2023/04/19	2	107.75	0	0.00	107.50	2	1,685	0.12%
2023/04/18	6	111.67	0	0.00	110.50	6	1,686	0.36%
2023/04/17	0	0.00	1	110.00	110.00	-1	1,643	-0.06%
2023/04/14	0	0.00	21	107.02	106.50	-21	1,612	-1.30%
2023/04/10	4	107.00	0	0.00	107.00	4	1,630	0.25%
2023/04/07	0.2	108.00	0	0.00	107.00	0.2	1,632	0.01%
2023/04/06	0	0.00	1	107.00	107.00	-1	1,634	-0.06%
2023/03/30	1	109.00	0	0.00	109.00	1	1,655	0.06%
2023/03/29	1.1	108.93	0	0.00	107.50	1.1	1,661	0.06%
2023/03/28	2	110.75	2	107.50	110.00	0	1,664	0.00%
2023/03/27	0	0.00	0.7	109.00	108.00	-0.7	1,636	-0.04%
2023/03/24	6	111.00	0	0.00	110.50	6	1,643	0.37%
2023/03/23	0	0.00	2	111.00	110.00	-2	1,629	-0.12%
2023/03/22	1	109.00	0	0.00	110.00	1	1,625	0.06%
2023/03/21	0	0.00	1	108.00	108.00	-1	1,613	-0.06%
2023/03/17	0	0.00	3	106.50	106.50	-3	1,619	-0.19%
2023/03/15	3	108.50	0	0.00	107.50	3	1,645	0.18%
2023/03/14	1	106.50	0	0.00	106.50	1	1,667	0.06%
2023/03/13	0	0.00	1	108.50	107.00	-1	1,736	-0.06%
2023/03/10	1	110.00	11	110.41	110.00	-10	1,747	-0.57%
2023/03/09	12	112.42	0	111.50	111.50	12	1,840	0.65%
2023/03/08	14	110.32	7	112.00	111.50	7	1,820	0.39%
2023/03/07	10	105.00	0	0.00	105.00	10	1,717	0.58%
2023/03/06	0	0.00	1	106.00	105.50	-1	1,721	-0.06%
2023/03/01	6	103.58	0	0.00	104.00	6	1,810	0.33%
2023/02/24	1	103.00	0	0.00	103.00	1	1,836	0.05%
2023/02/21	0.4	104.50	0	0.00	104.00	0.4	1,967	0.02%
2023/02/20	1	104.50	0	0.00	104.00	1	2,166	0.05%
2023/02/17	1	103.50	0	0.00	104.00	1	2,329	0.04%
2023/02/10	0	0.00	2	110.50	107.00	-2	2,416	-0.08%
2023/02/09	5.3	109.50	0	0.00	109.50	5.3	2,373	0.22%
2023/02/08	3	109.17	7	109.57	108.50	-4	2,368	-0.17%
2023/02/02	1	109.00	0	0.00	109.00	1	2,346	0.04%
2023/01/31	0	0.00	2	107.00	107.00	-2	2,332	-0.09%
2023/01/30	2	106.00	0	0.00	106.00	2	2,325	0.09%
2023/01/13	0	0.00	6	104.50	101.50	-6	2,252	-0.27%
2023/01/11	2	103.00	0	0.00	102.50	2	2,206	0.09%
2023/01/10	1	105.50	1	104.50	104.50	0	2,203	0.00%
2023/01/03	0	0.00	1	98.00	97.80	-1	2,245	-0.04%
2022/12/28	1.1	96.98	0	0.00	95.40	1.1	2,345	0.04%
2022/12/23	1	99.50	0	0.00	99.50	1	2,554	0.04%
2022/12/19	0.3	104.50	0	0.00	103.50	0.3	2,786	0.01%
2022/12/16	0.1	103.00	0.3	103.00	102.50	-0.3	2,826	-0.01%
2022/12/12	1	103.50	2	103.50	103.50	-1	2,793	-0.04%
2022/12/07	2	107.50	9	105.83	103.50	-7	2,784	-0.25%
2022/12/06	4	108.88	2	109.00	106.50	2	2,754	0.07%
2022/12/05	7	111.36	2	111.50	111.00	5	2,723	0.18%
2022/12/01	3	107.83	1	110.00	106.00	2	2,630	0.08%
2022/11/24	1	104.00	1	104.50	105.50	0	2,562	0.00%
2022/11/23	1	105.00	1	104.00	104.00	0	2,530	0.00%
2022/11/18	2	105.75	1	104.00	106.00	1	2,459	0.04%
2022/11/17	2.1	105.24	5	105.70	107.00	-3	2,423	-0.12%
2022/11/16	8	110.75	6	107.75	108.00	2	2,381	0.08%
2022/11/15	4	109.25	2	105.50	109.50	2	2,254	0.09%
2022/11/11	2	98.45	0	0.00	97.80	2	2,164	0.09%
2022/11/09	0	0.00	2	94.30	94.40	-2	2,125	-0.09%
2022/11/04	1	93.60	1	94.20	96.70	0	2,209	0.00%
2022/11/02	0	0.00	4	94.80	94.40	-4	2,346	-0.17%
2022/11/01	1	95.90	0	0.00	94.70	1	2,396	0.04%
2022/10/31	0	0.00	5	95.00	95.70	-5	2,495	-0.20%
2022/10/28	0	0.00	1	91.50	91.40	-1	2,528	-0.04%
2022/10/27	0	0.00	1	91.00	92.90	-1	2,534	-0.04%
2022/10/26	0	0.00	10	89.00	88.80	-10	2,533	-0.39%
2022/10/24	12	88.70	0	0.00	88.40	12	2,546	0.47%
2022/10/14	0	0.00	1	90.00	90.50	-1	2,810	-0.04%
2022/10/13	1	88.70	1	87.10	85.10	0	2,835	0.00%
2022/10/12	0	0.00	1	90.50	90.60	-1	2,837	-0.04%
2022/10/11	1	88.50	0	0.00	88.50	1	2,908	0.03%
2022/10/05	1	95.30	1	97.30	94.20	0	3,049	0.00%
2022/09/29	2	95.15	0	0.00	92.90	2	3,245	0.06%
2022/09/28	4	99.58	5	98.42	97.20	-1	3,202	-0.03%
2022/09/27	1	100.00	0	0.00	106.00	1	3,173	0.03%
2022/09/26	2	104.00	2	107.50	103.00	0	3,145	0.00%
2022/09/15	0	0.00	1	125.50	123.50	-1	3,306	-0.03%
2022/09/13	0	0.00	15	124.03	125.00	-15	3,416	-0.44%
2022/09/08	1	120.50	0	0.00	124.50	1	3,512	0.03%
2022/09/07	1	118.00	0	0.00	120.50	1	3,553	0.03%
2022/09/06	0	0.00	1	118.50	119.50	-1	3,601	-0.03%
2022/09/02	0	0.00	1	127.50	128.50	-1	3,656	-0.03%
2022/09/01	2	128.50	1	129.00	127.50	1	3,671	0.03%
2022/08/26	0	0.00	1	131.00	128.00	-1	3,795	-0.03%
2022/08/25	1	129.50	0	0.00	129.50	1	3,821	0.03%
2022/08/22	15	131.27	1	131.00	128.50	14	4,022	0.35%
2022/08/19	1	127.50	0	0.00	129.50	1	3,998	0.03%
2022/08/18	2	124.00	1	123.50	124.50	1	3,947	0.03%
2022/08/16	3	122.83	0	0.00	123.00	3	3,983	0.08%
2022/08/12	1	118.00	0	0.00	122.50	1	4,094	0.02%
2022/08/11	1	120.50	0	0.00	120.50	1	4,113	0.02%
2022/08/10	0	0.00	1	120.50	120.50	-1	4,137	-0.02%
2022/08/09	1	125.00	1	127.00	125.00	0	4,121	0.00%
2022/08/08	0	0.00	7	129.50	130.00	-7	4,069	-0.17%
2022/08/05	27	130.00	1	131.00	129.50	26	4,038	0.64%
2022/08/03	0	0.00	4	125.88	126.00	-4	3,961	-0.10%
2022/07/29	0	0.00	1	127.00	129.00	-1	4,034	-0.02%
2022/07/27	1	127.00	0	0.00	128.50	1	4,109	0.02%
2022/07/26	0	0.00	0.2	127.00	127.50	-0.2	4,362	0.00%
2022/07/22	1	125.00	2	125.25	125.00	-1	4,576	-0.02%
2022/07/21	2	125.50	1	123.50	128.00	1	4,613	0.02%
2022/07/20	1	122.00	0	0.00	122.00	1	4,686	0.02%
2022/07/18	0	0.00	1	124.50	124.50	-1	4,884	-0.02%
2022/07/15	9	121.22	8	122.25	122.00	1	5,046	0.02%
2022/07/14	0	0.00	4	112.50	114.00	-4	4,993	-0.08%
2022/07/13	2	108.50	2	108.50	108.00	0	5,079	0.00%
2022/07/12	7	107.00	3	107.17	107.00	4	5,151	0.08%
2022/07/11	1	113.00	0	0.00	112.50	1	5,095	0.02%
2022/07/08	2	108.25	6	111.08	111.00	-4	5,042	-0.08%
2022/07/07	12	105.04	18	103.78	111.00	-6	4,893	-0.12%
2022/07/06	2	116.75	0	0.00	111.50	2	4,678	0.04%
2022/07/04	0	0.00	10	123.00	121.50	-10	4,591	-0.22%
2022/07/01	1	124.00	1	122.00	122.00	0	4,577	0.00%
2022/06/29	0	0.00	1	129.00	134.50	-1	4,539	-0.02%
2022/06/27	0	0.00	1	133.00	131.50	-1	4,742	-0.02%
2022/06/24	1	126.50	2	127.00	128.50	-1	4,711	-0.02%
2022/06/23	1	125.00	1	118.00	124.50	0	4,660	0.00%
2022/06/22	2	120.25	2	120.00	119.50	0	4,605	0.00%
2022/06/21	0.2	123.50	0	0.00	124.50	0.2	4,556	0.00%
2022/06/20	1	124.00	0	0.00	122.00	1	4,497	0.02%
2022/06/17	4	128.25	1	130.00	129.50	3	4,437	0.07%
2022/06/16	6	135.67	1	132.00	131.50	5	4,399	0.11%
2022/06/15	4	139.63	2	138.50	137.00	2	4,351	0.05%
2022/06/14	1	146.00	1	141.50	145.00	0	4,309	0.00%
2022/06/13	1	146.50	0	0.00	146.00	1	4,244	0.02%
2022/06/10	2	147.50	1	148.00	148.50	1	4,214	0.02%
2022/06/09	0	0.00	3	147.33	148.00	-3	4,190	-0.07%
2022/06/07	1	145.50	1	146.50	147.00	0	4,144	0.00%
2022/06/06	3	147.67	2	148.75	147.00	1	4,107	0.02%
2022/06/02	11	146.09	0.2	147.00	146.00	10.8	4,008	0.27%
2022/06/01	0	0.00	1	149.00	148.00	-1	3,969	-0.03%
2022/05/31	2	147.00	1	150.00	147.00	1	3,922	0.03%
2022/05/30	0	0.00	1	145.50	146.00	-1	3,782	-0.03%
2022/05/27	1	140.00	1	142.50	143.50	0	3,728	0.00%
2022/05/24	0	0.00	1	140.00	138.00	-1	3,663	-0.03%
2022/05/23	1	146.00	3	145.50	142.50	-2	3,617	-0.06%
2022/05/20	0	0.00	1	144.00	144.00	-1	3,542	-0.03%
2022/05/19	1	144.00	3	141.33	144.00	-2	3,476	-0.06%
2022/05/18	2	140.00	3	140.00	139.50	-1	3,422	-0.03%
2022/05/16	2	137.00	4	136.38	135.00	-2	3,322	-0.06%
2022/05/11	1	136.50	0	0.00	137.00	1	3,252	0.03%
2022/05/10	2	134.25	0	0.00	135.50	2	3,192	0.06%
2022/05/09	3	132.50	3	132.50	133.00	0	3,173	0.00%
2022/05/06	1	130.50	26	130.67	134.50	-25	3,131	-0.80%
2022/05/05	18	137.69	4	135.38	134.50	14	3,077	0.45%
2022/05/04	1	138.50	21	137.60	135.00	-20	3,024	-0.66%
2022/05/03	42	141.90	39	142.35	137.00	3	2,958	0.10%
2022/04/29	20	138.50	0	0.00	138.00	20	2,675	0.75%
2022/04/28	11	139.09	12	137.50	135.50	-1	2,587	-0.04%
2022/04/27	11	133.41	10	133.00	136.00	1	2,398	0.04%
2022/04/26	3	139.33	4	134.25	131.50	-1	2,301	-0.04%
2022/04/25	4.1	136.51	5	137.00	137.00	-1	2,148	-0.04%
2022/04/22	3	138.17	6	138.17	138.00	-3	2,052	-0.15%
2022/04/21	0	0.00	1	139.50	138.00	-1	1,943	-0.05%
2022/04/20	3	130.67	8	130.88	130.50	-5	1,676	-0.30%
2022/04/19	4	133.38	4	129.50	126.50	0	1,602	0.00%
2022/04/18	0	0.00	1	131.00	130.00	-1	1,483	-0.07%
2022/04/15	1	119.50	0	0.00	119.50	1	1,382	0.07%
2022/04/13	0	0.00	1	121.00	120.50	-1	1,452	-0.07%
2022/04/11	0	0.00	2	119.50	119.50	-2	1,793	-0.11%
2022/04/01	0	0.00	2	128.00	128.50	-2	2,004	-0.10%
2022/03/31	3	129.17	0	0.00	130.50	3	1,990	0.15%
2022/03/30	1	125.00	1	130.50	130.50	0	1,826	0.00%
2022/03/25	0	0.00	1	121.00	120.50	-1	1,750	-0.06%
2022/03/21	0.1	122.50	1	121.00	121.50	-0.9	1,754	-0.05%
2022/03/18	1	122.00	2	122.50	121.00	-1	1,760	-0.06%
2022/03/10	0	0.00	1	120.00	118.00	-1	1,852	-0.05%
2022/03/03	1	122.50	0	0.00	122.50	1	2,013	0.05%
2022/03/01	1	120.00	0	0.00	120.50	1	2,032	0.05%
2022/02/25	2.1	118.50	0	0.00	118.50	2.1	2,038	0.10%
2022/02/24	1	119.00	3	119.67	118.00	-2	2,053	-0.10%
2022/02/22	2	120.25	4	120.50	120.00	-2	2,086	-0.10%
2022/02/21	0	0.00	11	122.91	122.50	-11	2,091	-0.53%
2022/02/18	5	123.00	10	123.50	124.50	-5	2,107	-0.24%
2022/02/17	0	131.00	0	0.00	130.50	0	2,049	0.00%
2022/02/16	1	134.00	1	132.00	133.00	0	2,083	0.00%
2022/02/15	3	128.83	0	0.00	128.00	3	2,116	0.14%
2022/02/14	1	126.00	0	0.00	126.00	1	2,192	0.05%
2022/02/11	1	128.50	0	0.00	128.50	1	2,313	0.04%
2022/02/10	2	131.00	0	0.00	132.00	2	2,569	0.08%
2022/01/25	0.1	127.00	0	0.00	126.50	0.1	2,804	0.00%
2022/01/21	7	132.64	0	0.00	131.00	7	2,843	0.25%
2022/01/20	4	133.00	0	0.00	135.00	4	2,851	0.14%
2022/01/18	1	137.00	0	0.00	136.00	1	2,872	0.03%
2022/01/17	0.2	138.50	0	0.00	137.00	0.2	2,882	0.01%
2022/01/10	1	136.00	0	0.00	139.50	1	3,363	0.03%
2022/01/07	1	138.00	2	137.75	138.00	-1	3,428	-0.03%
2022/01/06	0	0.00	1	141.50	141.50	-1	3,396	-0.03%
2022/01/05	0	0.00	2	144.25	143.00	-2	3,378	-0.06%
2022/01/04	7	148.36	3	148.33	146.00	4	3,327	0.12%
2022/01/03	1	145.00	1	144.00	143.00	0	3,050	0.00%
2021/12/30	4	143.50	1	143.00	143.00	3	3,016	0.10%
2021/12/29	1	144.00	2	143.25	145.00	-1	2,999	-0.03%
2021/12/28	3	142.17	1	143.50	143.00	2	2,959	0.07%
2021/12/27	3	137.00	1	137.00	137.00	2	2,874	0.07%
2021/12/23	0	0.00	1	139.50	138.50	-1	2,908	-0.03%
2021/12/22	3	137.83	0	0.00	137.50	3	2,943	0.10%
2021/12/21	0	0.00	1	136.50	137.50	-1	2,949	-0.03%
2021/12/20	2	135.50	0	0.00	135.50	2	2,956	0.07%
2021/12/16	0	0.00	1	139.00	138.00	-1	2,960	-0.03%
2021/12/15	1	137.50	0	0.00	136.50	1	2,959	0.03%
2021/12/14	2	137.75	0	0.00	136.50	2	2,979	0.07%
2021/12/08	0	0.00	3.5	142.36	142.00	-3.5	3,038	-0.12%
2021/12/07	1	142.00	1	142.50	142.00	0	3,038	0.00%
2021/12/06	13	144.69	0	0.00	144.00	13	3,028	0.43%
2021/12/03	0	0.00	2	145.50	144.50	-2	3,015	-0.07%
2021/12/02	0	0.00	6	142.25	143.00	-6	2,974	-0.20%
2021/11/29	1.5	135.83	0	0.00	136.00	1.5	3,003	0.05%
2021/11/26	1.1	135.45	0	0.00	134.50	1.1	3,064	0.04%
2021/11/23	2	140.75	0	0.00	138.00	2	3,137	0.06%
2021/11/22	0	0.00	1	142.00	141.00	-1	3,221	-0.03%
2021/11/19	1	143.00	2	144.25	143.00	-1	3,264	-0.03%
2021/11/18	0	0.00	3	143.83	142.00	-3	3,258	-0.09%
2021/11/17	3	142.67	0	0.00	142.00	3	3,270	0.09%
2021/11/15	0	0.00	2	144.00	144.50	-2	3,283	-0.06%
2021/11/12	1.1	141.58	2	143.50	143.50	-0.9	3,317	-0.03%
2021/11/11	5	142.50	3	141.67	142.00	2	3,340	0.06%
2021/11/10	4.1	146.77	2	147.50	147.50	2.1	3,484	0.06%
2021/11/09	2	143.50	4	145.13	146.50	-2	3,652	-0.05%
2021/11/08	1	140.50	0	0.00	138.00	1	3,417	0.03%
2021/11/04	1	136.50	2	133.75	136.50	-1	3,454	-0.03%
2021/11/02	2	139.75	0	0.00	136.50	2	3,486	0.06%
2021/11/01	0	0.00	1	138.00	139.00	-1	3,422	-0.03%
2021/10/27	0	0.00	2	135.50	136.00	-2	3,456	-0.06%
2021/10/26	0	0.00	3	137.00	133.00	-3	3,480	-0.09%
2021/10/25	2	132.50	2	133.50	133.50	0	3,524	0.00%
2021/10/22	0	0.00	1	135.00	134.50	-1	3,615	-0.03%
2021/10/21	4	135.38	0	0.00	134.00	4	3,638	0.11%
2021/10/20	0	0.00	3	137.00	137.50	-3	3,645	-0.08%
2021/10/19	3	136.83	7.4	137.66	137.50	-4.4	3,661	-0.12%
2021/10/18	7	135.07	2	137.25	134.50	5	3,648	0.14%
2021/10/15	0	0.00	2.2	127.99	131.00	-2.2	3,585	-0.06%
2021/10/13	1	118.00	0	0.00	119.00	1	3,706	0.03%
2021/10/12	0	0.00	1	121.50	121.00	-1	3,828	-0.03%
2021/10/08	2	125.25	0	0.00	125.00	2	4,141	0.05%
2021/10/07	1	124.50	1	126.04	125.50	0	4,392	0.00%
2021/10/06	1	120.00	0	0.00	119.50	1	4,680	0.02%
2021/10/05	0	0.00	1	121.00	124.00	-1	5,048	-0.02%
2021/10/04	2	119.50	0	0.00	119.00	2	5,076	0.04%
2021/10/01	10	122.50	4	122.13	121.50	6	5,188	0.12%
2021/09/29	2	125.25	0	0.00	124.50	2	5,297	0.04%
2021/09/28	1	131.00	0	0.00	131.50	1	5,324	0.02%
2021/09/24	0	0.00	1	137.00	136.50	-1	5,473	-0.02%
2021/09/16	2	131.50	10	135.00	132.00	-8	5,795	-0.14%
2021/09/15	1	133.50	0	0.00	133.50	1	5,867	0.02%
2021/09/10	0.2	144.00	0	0.00	144.50	0.2	6,200	0.00%
2021/09/08	2.1	138.99	6	139.17	137.50	-4	6,568	-0.06%
2021/09/06	1	149.00	0	0.00	145.50	1	6,826	0.01%
2021/09/03	1	149.00	0	0.00	148.50	1	7,138	0.01%
2021/09/02	5	147.30	0	0.00	147.50	5	7,195	0.07%
2021/08/30	0	0.00	1	145.50	143.50	-1	7,113	-0.01%
2021/08/27	2.2	144.18	2	144.75	142.50	0.2	7,142	0.00%
2021/08/26	2	146.75	0	0.00	145.00	2	7,202	0.03%
2021/08/24	1	137.50	0	0.00	137.00	1	7,323	0.01%
2021/08/23	1	139.50	1	139.50	140.00	0	7,362	0.00%
2021/08/20	0	0.00	12	136.67	136.00	-12	7,413	-0.16%
2021/08/19	1	135.00	0	0.00	135.50	1	7,484	0.01%
2021/08/18	4	139.63	4	133.75	142.00	0	7,595	0.00%
2021/08/17	1	137.00	1	135.00	134.00	0	7,767	0.00%
2021/08/16	5.3	137.05	0	0.00	134.50	5.3	7,963	0.07%
2021/08/13	16	143.19	1	143.00	143.00	15	7,790	0.19%
2021/08/12	1	157.00	0	0.00	158.50	1	7,552	0.01%
2021/08/11	6	158.67	0	0.00	156.00	6	7,576	0.08%
2021/08/10	1	160.00	2	161.75	163.00	-1	7,581	-0.01%
2021/08/09	0	0.00	1	161.00	162.00	-1	7,659	-0.01%
2021/08/06	4	166.25	3	166.17	165.50	1	7,759	0.01%
2021/08/04	1	171.00	0	0.00	168.50	1	8,069	0.01%
2021/08/03	1	171.50	0	0.00	170.50	1	8,134	0.01%
2021/08/02	0	0.00	5	170.00	172.00	-5	8,146	-0.06%
2021/07/30	2	168.75	0	0.00	168.00	2	8,183	0.02%
2021/07/29	0	0.00	3	169.17	171.50	-3	8,221	-0.04%
2021/07/28	6	163.67	3	163.50	163.50	3	8,249	0.04%
2021/07/26	1	175.00	0	0.00	175.00	1	8,304	0.01%
2021/07/23	1	172.00	4	172.75	172.50	-3	8,256	-0.04%
2021/07/22	4	169.75	1	170.50	168.00	3	8,207	0.04%
2021/07/21	12	171.50	2	165.50	167.50	10	8,146	0.12%
2021/07/19	0	0.00	1	179.50	179.00	-1	7,871	-0.01%
2021/07/16	1	185.00	11	185.45	184.50	-10	7,815	-0.13%
2021/07/15	3	188.00	6.1	189.39	188.00	-3.1	7,706	-0.04%
2021/07/14	11	183.36	8	185.13	183.00	3	7,431	0.04%
2021/07/13	16	185.75	10	182.10	180.00	6	7,207	0.08%
2021/07/12	0.2	177.00	22	177.64	186.00	-21.8	6,948	-0.31%
2021/07/09	1	170.50	20	171.00	170.50	-19	6,644	-0.29%
2021/07/08	1	175.50	4.1	174.89	173.00	-3.1	6,766	-0.05%
2021/07/07	0	0.00	9	173.56	172.00	-9	6,750	-0.13%
2021/07/06	12	168.63	0	0.00	168.00	12	6,792	0.18%
2021/07/05	11	171.64	0	0.00	172.00	11	6,838	0.16%
2021/07/02	1.1	167.64	1	169.00	168.50	0.1	6,829	0.00%
2021/07/01	3	166.67	2	164.25	164.00	1	6,840	0.01%
2021/06/30	2	169.00	5	169.00	169.00	-3	6,861	-0.04%
2021/06/29	2	169.50	12	168.08	168.50	-10	6,940	-0.14%
2021/06/25	0	0.00	2	179.50	174.00	-2	7,129	-0.03%
2021/06/23	0	0.00	2	175.75	175.00	-2	7,014	-0.03%
2021/06/22	1	170.50	4	173.63	170.50	-3	6,885	-0.04%
2021/06/21	6	172.08	1	177.50	171.50	5	6,832	0.07%
2021/06/18	5	178.60	15	178.97	177.00	-10	6,705	-0.15%
2021/06/17	14	174.64	18	171.56	174.50	-4	6,484	-0.06%
2021/06/16	1	169.00	0	0.00	169.50	1	6,390	0.02%
2021/06/15	9	172.17	4	171.88	172.00	5	6,359	0.08%
2021/06/11	9	163.22	15	166.63	167.00	-6	6,218	-0.10%
2021/06/10	3	156.00	8	154.38	160.00	-5	5,943	-0.08%
2021/06/07	3	154.33	1	149.00	154.00	2	5,999	0.03%
2021/06/04	1	152.50	0	0.00	151.50	1	5,961	0.02%
2021/06/03	0	0.00	5	157.00	157.00	-5	5,978	-0.08%
2021/06/02	7	164.79	2	157.50	157.50	5	5,940	0.08%
2021/06/01	0	0.00	2	154.00	155.00	-2	5,765	-0.03%
2021/05/31	7	153.79	4	153.00	152.50	3	5,804	0.05%
2021/05/28	2	151.50	6	152.83	154.00	-4	5,953	-0.07%
2021/05/27	2	150.50	7	151.50	149.00	-5	5,968	-0.08%
2021/05/26	2	152.00	5	152.00	150.00	-3	5,931	-0.05%
2021/05/25	9	146.94	1	150.00	146.50	8	5,877	0.14%
2021/05/24	5	138.00	6	141.33	143.50	-1	5,725	-0.02%
2021/05/21	0	0.00	2	127.50	130.50	-2	5,541	-0.04%
2021/05/20	2	124.50	2	125.25	124.50	0	5,629	0.00%
2021/05/19	3	126.67	2.1	127.50	127.50	0.9	5,799	0.02%
2021/05/18	4	127.13	2	130.50	131.00	2	5,877	0.03%
2021/05/17	5.1	122.55	6	124.08	123.50	-0.9	5,961	-0.02%
2021/05/14	4	133.13	10	135.00	127.00	-6	6,002	-0.10%
2021/05/13	14	131.14	8	130.81	132.00	6	6,118	0.10%
2021/05/12	3	131.00	8	124.00	122.00	-5	6,583	-0.08%
2021/05/10	1	147.50	1	149.00	147.00	0	6,685	0.00%
2021/05/07	5	146.50	0	0.00	151.50	5	6,828	0.07%
2021/05/06	1	144.50	1	141.50	142.50	0	7,030	0.00%
2021/05/05	1	146.00	0	0.00	145.00	1	7,264	0.01%
2021/05/04	1	136.50	3	137.67	139.50	-2	8,261	-0.02%
2021/05/03	1	148.00	3	147.67	146.00	-2	8,256	-0.02%
2021/04/28	0	0.00	1	159.00	158.00	-1	8,642	-0.01%
2021/04/26	1	159.50	0	0.00	158.50	1	9,122	0.01%
2021/04/22	1	157.50	0	0.00	156.00	1	9,853	0.01%
2021/04/20	2	162.00	1	161.00	162.00	1	10,308	0.01%
2021/04/19	1	158.50	2	158.50	158.00	-1	10,647	-0.01%
2021/04/16	1	162.00	2	163.00	161.00	-1	11,002	-0.01%
2021/04/15	1.1	161.05	0	0.00	164.50	1.1	11,521	0.01%
2021/04/14	4	158.88	2	160.00	159.00	2	12,043	0.02%
2021/04/13	6	166.50	0	0.00	164.50	6	12,703	0.05%
2021/04/12	2	168.00	5	169.50	168.00	-3	12,875	-0.02%
2021/04/09	3	174.83	0	0.00	175.00	3	13,056	0.02%
2021/04/08	0	0.00	1	178.50	178.50	-1	13,451	-0.01%
2021/04/07	1	179.50	10	177.00	179.50	-9	13,495	-0.07%
2021/04/06	3	177.33	5	176.70	176.00	-2	13,482	-0.01%
2021/04/01	2	179.25	7	179.14	179.00	-5	13,519	-0.04%
2021/03/31	10	180.35	8	180.94	181.00	2	13,493	0.01%
2021/03/30	0	0.00	0.1	174.50	173.50	-0.1	13,352	0.00%
2021/03/29	15	174.53	7	172.79	172.50	8	13,563	0.06%
2021/03/26	3.2	171.97	0	0.00	173.00	3.2	13,815	0.02%
2021/03/25	2	167.25	0	0.00	166.50	2	14,068	0.01%
2021/03/24	1	167.50	0	0.00	167.00	1	14,155	0.01%
2021/03/23	3	170.83	2	170.50	170.00	1	14,331	0.01%
2021/03/22	1	172.00	0	0.00	171.00	1	14,591	0.01%
2021/03/19	2	174.50	0	0.00	174.50	2	15,058	0.01%
2021/03/17	0	0.00	1	173.50	173.00	-1	16,019	-0.01%
2021/03/11	1	169.50	2	174.00	174.50	-1	18,240	-0.01%
2021/03/10	1	170.00	0	0.00	168.00	1	18,435	0.01%
2021/03/08	0	0.00	10	168.75	166.50	-10	18,842	-0.05%
2021/03/05	6	170.25	10	170.50	170.00	-4	18,948	-0.02%
2021/03/04	2	173.00	2	173.25	173.00	0	19,169	0.00%
2021/03/03	6	175.58	9	172.22	177.50	-3	19,401	-0.02%
2021/03/02	6	168.75	3	168.33	166.50	3	19,411	0.02%
2021/02/26	4	172.50	4	172.88	173.00	0	19,843	0.00%
2021/02/25	3	175.67	1	175.00	175.00	2	20,021	0.01%
2021/02/24	6	178.75	5	180.50	177.00	1	20,393	0.00%
2021/02/23	16	177.81	2	177.50	178.50	14	20,736	0.07%
2021/02/22	26	183.42	11	182.27	181.50	15	21,242	0.07%
2021/02/19	23	183.28	7	183.21	183.50	16	21,752	0.07%
2021/02/18	16	178.94	7	178.86	179.00	9	22,257	0.04%
2021/02/17	8	180.50	1	180.50	181.00	7	22,991	0.03%
2021/02/05	5	176.40	2	176.75	174.50	3	23,351	0.01%
2021/02/04	14.1	172.87	6	173.75	174.00	8.1	23,961	0.03%
2021/02/03	13.1	179.91	1	179.00	178.00	12.1	24,408	0.05%
2021/02/02	10	192.25	2	191.50	192.50	8	24,549	0.03%
2021/02/01	5.1	186.03	3	186.50	191.00	2.1	25,135	0.01%
2021/01/29	1.2	192.30	1	188.50	185.50	0.2	25,467	0.00%
2021/01/28	18.1	193.53	5	194.90	192.00	13.1	25,635	0.05%
2021/01/27	5	203.20	0	0.00	203.00	5	25,941	0.02%
2021/01/26	33	208.42	47	206.80	203.00	-14	26,040	-0.05%
2021/01/25	3.1	200.98	15	199.00	200.00	-11.9	24,975	-0.05%
2021/01/22	8	199.06	10	204.15	203.00	-2	24,898	-0.01%
2021/01/21	20	200.95	4	201.13	203.00	16	24,715	0.06%
2021/01/20	17.1	196.50	2	195.00	195.00	15.1	24,517	0.06%
2021/01/19	29.2	203.42	27	203.28	204.00	2.2	24,299	0.01%
2021/01/18	6	191.92	3	189.00	202.50	3	24,131	0.01%
2021/01/15	5	206.30	13	203.77	193.00	-8	23,970	-0.03%
2021/01/14	4.1	202.93	11	202.45	199.00	-6.9	23,591	-0.03%
2021/01/13	3	203.00	34	203.35	202.00	-31	23,410	-0.13%
2021/01/12	7	202.93	3	201.17	199.50	4	23,156	0.02%
2021/01/11	3	202.17	11.1	203.26	205.50	-8.1	22,830	-0.04%
2021/01/08	45	199.67	17	202.76	196.00	28	22,519	0.12%
2021/01/07	14	202.25	16	201.47	203.00	-2	22,024	-0.01%
2021/01/06	9	195.17	36	195.96	193.00	-27	21,470	-0.13%
2021/01/05	6	189.33	3	191.33	188.00	3	20,708	0.01%
2021/01/04	21.1	188.64	17	188.82	187.50	4.1	20,524	0.02%
2020/12/31	14	183.71	11	184.91	183.50	3	20,324	0.01%
2020/12/30	4	174.38	6	174.25	176.50	-2	19,893	-0.01%
2020/12/29	2	172.50	2	172.75	171.50	0	19,833	0.00%
2020/12/28	2	172.75	1	174.00	172.00	1	19,785	0.01%
2020/12/25	10	171.00	3	171.83	169.00	7	19,703	0.04%
2020/12/24	4	172.00	13	171.96	170.00	-9	19,653	-0.05%
2020/12/23	7	171.36	1	171.50	173.50	6	19,578	0.03%
2020/12/22	8	170.62	10	168.55	167.50	-2	19,489	-0.01%
2020/12/21	10.4	165.07	3	163.67	164.00	7.4	19,295	0.04%
2020/12/18	10	171.80	6	171.58	171.50	4	19,108	0.02%
2020/12/17	4	173.38	16	174.28	175.00	-12	19,345	-0.06%
2020/12/16	14	173.82	6	174.75	171.50	8	19,198	0.04%
2020/12/15	18	174.69	12	171.08	171.00	6	18,978	0.03%
2020/12/14	14	179.04	9	182.17	176.00	5	18,544	0.03%
2020/12/11	45.1	193.30	15.5	192.37	188.00	29.6	18,244	0.16%
2020/12/10	19	205.61	13	205.65	208.50	6	17,953	0.03%
2020/12/09	26	204.42	36	205.36	204.00	-10	17,732	-0.06%
2020/12/08	22	192.23	43	191.03	199.00	-21	16,902	-0.12%
2020/12/07	6	179.17	3	180.33	181.00	3	16,210	0.02%
2020/12/04	6	177.33	0	0.00	176.50	6	16,011	0.04%
2020/12/03	0	0.00	2	183.50	185.00	-2	15,856	-0.01%
2020/12/02	15.5	180.13	16	177.38	177.00	-0.5	15,706	0.00%
2020/12/01	2	178.25	1	181.50	180.50	1	15,636	0.01%
2020/11/30	3	180.83	1	179.50	179.50	2	15,668	0.01%
2020/11/27	10	175.50	12	175.46	177.00	-2	15,781	-0.01%
2020/11/26	17	179.18	8	179.50	179.50	9	15,633	0.06%
2020/11/25	15	179.20	13	178.15	179.00	2	15,522	0.01%
2020/11/24	2	188.50	1	191.50	185.00	1	15,127	0.01%
2020/11/23	5	186.60	6.5	188.50	190.00	-1.5	15,109	-0.01%
2020/11/20	20	190.43	13	187.58	187.00	7	15,053	0.05%
2020/11/19	28	187.54	40	190.24	189.50	-12	14,903	-0.08%
2020/11/18	23	184.46	20	185.40	186.50	3	14,501	0.02%
2020/11/17	11	186.23	10	184.40	179.50	1	14,192	0.01%
2020/11/16	13	180.12	17	181.97	190.00	-4	13,878	-0.03%
2020/11/13	19	169.11	11	171.55	175.00	8	13,259	0.06%
2020/11/12	11.5	170.46	15	169.83	170.00	-3.5	12,977	-0.03%
2020/11/11	10	162.40	16	164.06	171.00	-6	12,355	-0.05%
2020/11/10	4	156.50	7	156.86	160.00	-3	11,944	-0.03%
2020/11/09	7	150.93	32	153.25	156.50	-25	11,295	-0.22%
2020/11/06	7	142.29	15	140.90	142.50	-8	10,799	-0.07%
2020/11/05	7	134.21	9	135.83	136.50	-2	10,591	-0.02%
2020/11/04	8	132.19	9	132.56	135.00	-1	10,510	-0.01%
2020/11/03	10	126.25	12	128.92	127.00	-2	10,071	-0.02%
2020/10/30	1	120.00	0	0.00	120.00	1	9,998	0.01%
2020/10/29	2	117.50	1	118.50	121.00	1	10,137	0.01%
2020/10/28	1	123.00	6	121.17	120.50	-5	10,289	-0.05%
2020/10/27	5	122.50	0	0.00	124.00	5	10,407	0.05%
2020/10/26	2	126.25	2	125.00	122.50	0	10,636	0.00%
2020/10/23	6	123.58	3	123.17	124.50	3	10,925	0.03%
2020/10/21	2	118.25	1	119.00	117.00	1	12,242	0.01%
2020/10/20	1	117.00	0	0.00	117.50	1	12,615	0.01%
2020/10/19	1	118.50	0	0.00	118.50	1	12,784	0.01%
2020/10/16	0	0.00	2	122.00	118.50	-2	13,006	-0.02%
2020/10/15	1	123.00	1	124.00	123.00	0	13,396	0.00%
2020/10/14	1	123.50	3	122.83	122.50	-2	13,720	-0.01%
2020/10/13	1	123.50	0	0.00	123.50	1	14,190	0.01%
2020/10/12	3	122.17	1	123.00	121.50	2	14,629	0.01%
2020/10/08	0	0.00	1	120.50	121.00	-1	15,305	-0.01%
2020/10/07	0	0.00	2	117.50	118.00	-2	15,940	-0.01%
2020/09/30	1	114.50	0	0.00	117.00	1	17,743	0.01%
2020/09/28	3	114.17	1	114.00	114.00	2	18,800	0.01%
2020/09/25	2	111.00	5	112.20	110.50	-3	19,141	-0.02%
2020/09/23	1	118.50	1	118.50	119.50	0	20,036	0.00%
2020/09/22	9	119.06	0	0.00	118.00	9	20,364	0.04%
2020/09/21	1	125.50	1	126.00	125.50	0	20,809	0.00%
2020/09/18	3	127.00	1	127.50	127.00	2	21,670	0.01%
2020/09/17	0	0.00	1	127.00	127.00	-1	22,528	0.00%
2020/09/16	0	0.00	5	131.50	128.00	-5	23,416	-0.02%
2020/09/15	1	131.50	2	129.75	129.50	-1	23,469	0.00%
2020/09/14	8	129.81	16	130.78	131.50	-8	23,225	-0.03%
2020/09/11	0	0.00	1	125.50	125.50	-1	23,024	0.00%
2020/09/10	1	127.00	3	127.17	125.00	-2	22,969	-0.01%
2020/09/09	0	0.00	1	123.00	126.50	-1	22,944	0.00%
2020/09/07	11	125.50	10	126.00	124.00	1	22,954	0.00%
2020/09/03	6	129.50	4	128.75	127.50	2	22,886	0.01%
2020/09/02	8	127.38	11	129.05	129.00	-3	22,798	-0.01%
2020/09/01	1	123.50	15	124.97	125.50	-14	22,541	-0.06%
2020/08/31	3	123.50	5	122.50	123.50	-2	22,476	-0.01%
2020/08/28	3	121.67	4	120.75	123.00	-1	22,550	0.00%
2020/08/27	4	123.13	10	122.00	121.50	-6	22,530	-0.03%
2020/08/26	3	122.17	13	122.96	122.00	-10	22,493	-0.04%
2020/08/25	6	113.92	5	116.50	118.00	1	22,183	0.00%
2020/08/24	3	109.83	1	111.00	112.00	2	21,931	0.01%
2020/08/21	6	108.25	2	110.00	110.00	4	21,832	0.02%
2020/08/20	7	104.57	5	108.30	102.00	2	21,572	0.01%
2020/08/19	14	114.39	6	113.50	112.50	8	21,309	0.04%
2020/08/18	17	118.03	2	117.25	118.00	15	21,142	0.07%
2020/08/14	5	123.00	3	123.67	126.00	2	21,133	0.01%
2020/08/13	8	124.06	0	0.00	120.50	8	20,947	0.04%
2020/08/12	1	123.50	0	0.00	123.50	1	20,939	0.00%
2020/08/11	0	0.00	6	132.42	127.50	-6	20,872	-0.03%
2020/08/10	3	130.33	32	131.81	128.00	-29	20,869	-0.14%
2020/08/07	1	126.00	0	0.00	126.50	1	20,790	0.00%
2020/08/06	0	0.00	2	128.75	128.50	-2	20,802	-0.01%
2020/08/05	8	128.19	2	130.50	127.00	6	20,761	0.03%
2020/08/04	1	128.00	5	128.00	128.00	-4	20,817	-0.02%
2020/08/03	2	128.00	4	128.25	125.00	-2	20,802	-0.01%
2020/07/31	6	124.08	2	125.50	126.00	4	20,709	0.02%
2020/07/30	5	123.90	3	125.33	123.00	2	20,683	0.01%
2020/07/29	5	120.50	3	122.67	125.00	2	20,576	0.01%
2020/07/28	18	128.86	13	128.27	119.00	5	20,433	0.02%
2020/07/27	12	128.00	6	128.92	130.00	6	19,670	0.03%
2020/07/24	8	127.56	10	127.00	122.00	-2	19,162	-0.01%
2020/07/23	3	126.50	2	126.50	125.50	1	18,906	0.01%
2020/07/22	6	126.75	1	127.50	128.00	5	18,943	0.03%
2020/07/21	7	127.00	1	128.00	126.50	6	18,718	0.03%
2020/07/20	3	120.00	3	117.00	120.50	0	18,387	0.00%
2020/07/17	4	123.00	2	124.00	121.50	2	18,135	0.01%
2020/07/16	3	126.17	4	126.88	128.00	-1	17,773	-0.01%
2020/07/15	11	129.59	3	136.50	125.00	8	17,379	0.05%
2020/07/14	3	139.83	1	136.50	136.50	2	16,998	0.01%
2020/07/13	10	133.60	16	136.91	140.50	-6	16,475	-0.04%
2020/07/10	7	134.86	4	132.50	128.00	3	16,084	0.02%
2020/07/09	11	138.95	6.4	140.63	138.00	4.6	15,491	0.03%
2020/07/08	15	132.23	13	132.65	133.00	2	14,981	0.01%
2020/07/07	10	128.45	11	127.55	129.50	-1	14,728	-0.01%
2020/07/06	3	122.83	5	121.80	123.00	-2	14,173	-0.01%
2020/07/03	10	121.30	9	122.00	119.50	1	13,982	0.01%
2020/07/02	7	121.64	9	122.67	125.00	-2	13,554	-0.01%
2020/07/01	10	115.85	16	116.06	116.00	-6	12,873	-0.05%
2020/06/30	11	115.82	7	114.43	112.00	4	12,431	0.03%
2020/06/29	9	109.67	5	113.30	115.00	4	11,637	0.03%
2020/06/24	21	101.88	6	104.17	105.50	15	10,716	0.14%
2020/06/23	7	91.34	51	94.26	96.10	-44	9,831	-0.45%
2020/06/22	2	85.90	11	87.02	87.40	-9	8,916	-0.10%
2020/06/19	1	84.20	1	84.60	84.00	0	8,763	0.00%
2020/06/18	2	83.10	0	0.00	84.40	2	8,698	0.02%
2020/06/17	2	81.65	6	81.72	81.30	-4	8,622	-0.05%
2020/06/16	2	81.40	2	82.25	82.30	0	8,616	0.00%
2020/06/15	2	80.20	0	0.00	79.80	2	8,564	0.02%
2020/06/12	5	79.30	0	0.00	81.50	5	8,550	0.06%
2020/06/11	6	81.85	0	0.00	81.60	6	8,523	0.07%
2020/06/09	0	0.00	3	86.13	86.00	-3	8,424	-0.04%
2020/06/08	5	87.42	1	87.10	86.80	4	8,733	0.05%
2020/06/05	3	87.27	3	87.07	86.80	0	8,930	0.00%
2020/06/04	1	87.20	3	87.47	86.50	-2	9,056	-0.02%
2020/06/03	0	0.00	1	86.10	85.90	-1	9,109	-0.01%
2020/06/02	1	84.70	7	86.51	84.00	-6	9,114	-0.07%
2020/06/01	1	83.40	18	83.98	85.20	-17	9,265	-0.18%
2020/05/29	1	81.20	0	0.00	81.70	1	9,465	0.01%
2020/05/28	0	0.00	1	84.60	81.50	-1	9,550	-0.01%
2020/05/26	1	85.00	3	85.00	84.50	-2	9,532	-0.02%
2020/05/25	0	0.00	7	82.81	83.40	-7	9,439	-0.07%
2020/05/22	0	0.00	1	83.50	81.90	-1	9,445	-0.01%
2020/05/21	1	84.50	1	83.30	84.50	0	9,372	0.00%
2020/05/20	0	0.00	1	79.00	78.20	-1	9,126	-0.01%
2020/05/19	5	77.76	0	0.00	77.70	5	9,054	0.06%
2020/05/18	19	80.14	2	80.20	79.10	17	8,949	0.19%
2020/05/15	11	82.84	15	82.41	83.50	-4	8,879	-0.05%
2020/05/14	11	87.38	12	87.11	85.20	-1	8,911	-0.01%
2020/05/13	0	0.00	12	87.36	88.40	-12	9,000	-0.13%
2020/05/12	9	87.13	9	87.19	86.10	0	9,134	0.00%
2020/05/11	12	86.74	13	87.98	87.30	-1	9,661	-0.01%
2020/05/08	1	85.50	14	85.26	84.80	-13	9,777	-0.13%
2020/05/06	2	82.20	0	0.00	81.70	2	9,836	0.02%
2020/05/05	11	86.33	11	85.67	83.50	0	9,946	0.00%
2020/05/04	7	84.71	8	84.05	85.00	-1	9,910	-0.01%
2020/04/30	1	82.80	0	0.00	82.70	1	9,851	0.01%
2020/04/29	5	83.06	3	82.97	81.90	2	9,859	0.02%
2020/04/28	3	82.23	1	83.30	82.00	2	9,997	0.02%
2020/04/27	9	80.40	3	80.57	83.00	6	9,876	0.06%
2020/04/24	2	78.15	2	78.40	77.70	0	9,790	0.00%
2020/04/23	0	0.00	2	78.10	78.10	-2	10,157	-0.02%
2020/04/22	2	76.80	13	74.56	76.80	-11	10,429	-0.11%
2020/04/21	5	77.56	3	77.50	75.00	2	10,445	0.02%
2020/04/20	2	78.70	6	79.20	78.60	-4	10,568	-0.04%
2020/04/17	5	80.60	4	79.95	79.40	1	10,565	0.01%
2020/04/16	14	77.44	11	77.16	78.00	3	10,358	0.03%
2020/04/15	5	74.54	6	75.03	74.70	-1	10,145	-0.01%
2020/04/14	1	73.50	2	73.15	73.60	-1	9,967	-0.01%
2020/04/13	2	72.65	10	73.12	72.10	-8	9,871	-0.08%
2020/04/10	1	72.90	3	71.60	74.50	-2	9,748	-0.02%
2020/04/09	9	72.16	1	73.50	71.20	8	9,553	0.08%
2020/04/08	11	72.14	3	71.27	73.30	8	9,411	0.08%
2020/04/07	0	0.00	11.4	68.95	69.00	-11.4	9,184	-0.12%
2020/04/06	0	0.00	11	62.32	62.80	-11	9,159	-0.12%
2020/04/01	1	60.00	0	0.00	61.00	1	9,162	0.01%
2020/03/27	0	0.00	1	60.30	57.00	-1	9,680	-0.01%
2020/03/26	10	53.00	0	0.00	58.50	10	9,843	0.10%
2020/03/23	0	0.00	1	44.20	45.80	-1	10,540	-0.01%
2020/03/20	6	45.93	2	46.00	48.55	4	10,709	0.04%
2020/03/18	2	50.00	0	0.00	49.05	2	11,755	0.02%
2020/03/17	3	55.37	0	0.00	54.50	3	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	19.2	74.52	13	75.67	73.80	6.2	11,995	0.05%
2020/03/11	21	87.88	7	85.99	82.00	14	11,586	0.12%
2020/03/10	7	85.39	4	83.60	88.90	3	11,269	0.03%
2020/03/09	20.2	87.58	5	88.08	85.40	15.2	11,052	0.14%
2020/03/06	6	92.90	0	0.00	92.20	6	10,805	0.06%
2020/03/05	5	92.28	12	94.13	94.40	-7	10,694	-0.07%
2020/03/04	19	90.85	18	88.22	90.50	1	10,369	0.01%
2020/03/03	3	92.10	4	92.70	93.30	-1	10,123	-0.01%
2020/03/02	3	87.80	0	0.00	88.00	3	10,366	0.03%
2020/02/27	1	91.10	0	0.00	88.90	1	10,608	0.01%
2020/02/26	1	91.60	1	91.00	91.00	0	10,801	0.00%
2020/02/25	1	92.00	4	91.80	92.80	-3	11,563	-0.03%
2020/02/24	0	0.00	2	90.55	92.00	-2	12,057	-0.02%
2020/02/21	0	0.00	2	90.70	90.70	-2	12,145	-0.02%
2020/02/20	0	0.00	1	90.30	90.50	-1	12,200	-0.01%
2020/02/19	1	87.10	1	89.70	89.60	0	12,238	0.00%
2020/02/18	4	89.20	1	87.10	87.10	3	12,283	0.02%
2020/02/17	4	92.50	15	93.68	90.30	-11	12,367	-0.09%
2020/02/14	7	92.84	1	93.10	92.90	6	12,039	0.05%
2020/02/13	8	94.23	6	92.92	92.20	2	11,828	0.02%
2020/02/12	12	92.98	8.1	93.80	93.90	3.9	11,698	0.03%
2020/02/11	3	88.07	10.1	89.36	90.30	-7.1	11,126	-0.06%
2020/02/10	2	82.20	3	83.07	82.10	-1	10,831	-0.01%
2020/02/06	1	82.30	2	82.55	84.50	-1	10,615	-0.01%
2020/02/05	0	0.00	1	79.00	79.10	-1	10,467	-0.01%
2020/02/04	1	79.30	1	79.70	80.20	0	10,441	0.00%
2020/02/03	6	72.03	12	73.08	74.70	-6	10,361	-0.06%
2020/01/31	8.1	79.12	2	78.65	78.60	6.1	10,724	0.06%
2020/01/30	4	80.70	10	80.70	80.70	-6	10,841	-0.06%
2020/01/20	3	90.63	1	90.40	89.60	2	11,261	0.02%
2020/01/17	15	90.04	18	89.92	90.00	-3	11,488	-0.03%
2020/01/16	17	85.08	20.2	84.54	87.20	-3.2	11,434	-0.03%
2020/01/15	3	84.07	16	83.77	83.50	-13	11,303	-0.12%
2020/01/14	17	84.05	36	83.69	84.60	-19	11,542	-0.16%
2020/01/13	1	81.40	11	81.55	80.60	-10	11,503	-0.09%
2020/01/10	17	81.38	8	80.46	80.30	9	11,529	0.08%
2020/01/09	0	0.00	2.1	80.71	80.80	-2.1	11,344	-0.02%
2020/01/08	0	0.00	1	78.00	77.00	-1	11,346	-0.01%
2020/01/07	4	75.50	0	0.00	76.30	4	11,372	0.04%
2020/01/06	2.1	78.19	0	0.00	77.70	2.1	11,420	0.02%
2020/01/03	0	0.00	2	80.60	79.20	-2	11,433	-0.02%
2019/12/30	6	80.42	1	80.00	80.00	5	11,489	0.04%
2019/12/27	0.2	80.10	0	0.00	81.00	0.2	11,507	0.00%
2019/12/25	17	80.81	12	81.63	77.80	5	11,476	0.04%
2019/12/24	1	78.70	1	79.50	80.50	0	11,212	0.00%
2019/12/23	5	77.56	0	0.00	77.70	5	11,084	0.05%
2019/12/20	9	80.07	13	80.48	78.80	-4	10,936	-0.04%
2019/12/19	3	83.83	2	83.10	83.00	1	10,824	0.01%
2019/12/18	2	82.60	0	0.00	83.00	2	10,621	0.02%
2019/12/17	6	82.30	0	0.00	82.80	6	10,511	0.06%
2019/12/16	9	82.32	8	82.36	83.50	1	10,491	0.01%
2019/12/13	41	81.34	47	81.39	79.40	-6	10,099	-0.06%
2019/12/12	27	76.18	24	77.11	79.70	3	9,473	0.03%
2019/12/11	4	71.95	1	71.50	72.50	3	9,150	0.03%
2019/12/10	0	0.00	1	72.00	71.30	-1	9,143	-0.01%
2019/12/09	1	71.50	23	70.30	71.50	-22	9,189	-0.24%
2019/12/06	2	67.40	8	67.30	67.70	-6	9,155	-0.07%
2019/12/05	0	0.00	1	67.50	67.40	-1	9,199	-0.01%
2019/12/04	0	0.00	1	67.40	67.40	-1	9,452	-0.01%
2019/12/03	0	0.00	1	63.80	65.00	-1	9,504	-0.01%
2019/12/02	1	64.00	0	0.00	64.80	1	9,657	0.01%
2019/11/28	0	0.00	10	64.94	65.70	-10	9,726	-0.10%
2019/11/27	24	67.63	16	68.07	66.20	8	9,792	0.08%
2019/11/26	26	71.52	0	0.00	69.90	26	9,471	0.27%
2019/11/25	21	71.32	20	70.78	70.30	1	9,255	0.01%
2019/11/22	51	71.03	41	71.52	71.00	10	9,023	0.11%
2019/11/21	17	66.52	60	68.11	70.00	-43	8,275	-0.52%
2019/11/20	3	64.13	1	63.90	63.70	2	7,756	0.03%
2019/11/19	1	64.00	8	62.93	64.10	-7	7,777	-0.09%
2019/11/18	5	64.50	4	63.90	63.50	1	8,006	0.01%
2019/11/15	0	0.00	4	64.65	64.00	-4	8,002	-0.05%
2019/11/14	2	61.25	1	63.60	64.30	1	7,985	0.01%
2019/11/13	2	64.00	1	64.20	63.60	1	8,007	0.01%
2019/11/12	1	62.50	2	62.40	63.60	-1	8,029	-0.01%
2019/11/11	12	61.53	1	61.20	60.90	11	8,044	0.14%
2019/11/08	2	65.00	1	66.60	67.00	1	7,968	0.01%
2019/11/05	0	0.00	6	65.60	66.60	-6	8,016	-0.07%
2019/11/04	0	0.00	1	67.00	67.00	-1	8,031	-0.01%
2019/11/01	1	62.90	0	0.00	65.70	1	7,989	0.01%
2019/10/31	3	63.60	1	62.90	62.90	2	7,970	0.03%
2019/10/30	2	65.30	6	65.02	65.30	-4	7,902	-0.05%
2019/10/29	5	62.42	7	61.36	62.50	-2	7,459	-0.03%
2019/10/28	10	61.03	7	61.28	62.50	3	7,213	0.04%
2019/10/25	1	58.20	8	58.66	58.40	-7	6,847	-0.10%
2019/10/24	1	57.50	21	55.49	57.10	-20	6,622	-0.30%
2019/10/23	14	54.36	1	53.20	53.20	13	6,388	0.20%
2019/10/22	4	52.15	8	52.88	53.40	-4	6,493	-0.06%
2019/10/21	10	50.70	6	50.12	50.70	4	6,472	0.06%
2019/10/18	2	48.63	1	48.20	48.75	1	6,602	0.02%
2019/10/17	0	0.00	2	47.03	47.10	-2	6,751	-0.03%
2019/10/16	1	46.25	1	47.25	46.60	0	6,805	0.00%
2019/10/14	6	46.28	18	46.40	45.85	-12	6,886	-0.17%
2019/10/07	0	0.00	10	48.08	47.80	-10	7,375	-0.14%
2019/10/03	5	48.40	5	48.25	48.45	0	7,488	0.00%
2019/10/02	2	47.60	0	0.00	47.65	2	7,522	0.03%
2019/09/27	1	48.10	6	47.04	47.80	-5	7,994	-0.06%
2019/09/26	1	47.60	10	48.50	47.70	-9	8,055	-0.11%
2019/09/25	2	48.60	0	0.00	48.60	2	7,997	0.03%
2019/09/24	4	51.05	1	51.20	49.20	3	7,972	0.04%
2019/09/23	21	50.19	5	51.60	51.60	16	7,820	0.20%
2019/09/20	6	49.54	62	49.47	49.65	-56	7,658	-0.73%
2019/09/19	3	49.62	3	49.83	49.75	0	7,631	0.00%
2019/09/17	0	0.00	10	49.00	48.20	-10	7,429	-0.13%
2019/09/12	0	0.00	35	49.11	49.10	-35	7,355	-0.48%
2019/09/10	0	0.00	10	48.35	48.70	-10	7,287	-0.14%
2019/09/06	0	0.00	2	50.75	49.60	-2	7,253	-0.03%
2019/09/05	0	0.00	10	49.35	49.10	-10	6,993	-0.14%
2019/09/04	10	49.20	0	0.00	49.00	10	6,930	0.14%
2019/08/30	1	48.05	8	47.93	48.10	-7	6,767	-0.10%
2019/08/29	5	47.15	1	46.95	46.95	4	6,653	0.06%
2019/08/28	4	46.86	3	47.40	46.50	1	6,616	0.02%
2019/08/27	4	46.23	0	0.00	45.75	4	6,507	0.06%
2019/08/26	2	45.95	11	45.91	45.25	-9	6,483	-0.14%
2019/08/23	4	48.33	1	47.20	47.10	3	6,419	0.05%
2019/08/22	1	49.20	5	49.00	48.20	-4	6,365	-0.06%
2019/08/21	12	48.95	9	49.08	49.50	3	6,219	0.05%
2019/08/19	4	47.08	5	47.23	47.20	-1	5,832	-0.02%
2019/08/16	14	46.93	6	46.80	46.15	8	5,768	0.14%
2019/08/15	3	46.83	2	48.25	49.10	1	5,559	0.02%
2019/08/14	2	49.08	12	49.29	47.70	-10	5,492	-0.18%
2019/08/13	9	48.29	0	0.00	47.70	9	5,415	0.17%
2019/08/12	16	48.62	4	48.70	48.90	12	5,341	0.22%
2019/08/08	5	47.83	2	47.05	47.85	3	5,247	0.06%
2019/08/07	2	45.25	13	44.58	44.30	-11	5,122	-0.21%
2019/08/06	6	44.51	3	45.17	45.05	3	5,075	0.06%
2019/08/02	1	47.30	0	0.00	46.50	1	4,936	0.02%
2019/07/31	7	48.66	3	48.80	49.00	4	4,831	0.08%
2019/07/30	5	49.14	1	47.30	47.50	4	4,736	0.08%
2019/07/29	4	50.55	0	0.00	49.50	4	4,617	0.09%
2019/07/26	7	51.89	6	51.97	51.00	1	4,519	0.02%
2019/07/25	10	51.00	3	51.30	51.50	7	4,353	0.16%
2019/07/24	16	51.13	5	50.36	51.50	11	4,223	0.26%
2019/07/23	10	49.60	17	48.68	48.05	-7	3,858	-0.18%
2019/07/22	5	46.21	22	47.61	48.95	-17	3,506	-0.48%
2019/07/19	15	44.45	35	44.98	44.50	-20	3,149	-0.64%
2019/07/18	7	42.73	6	41.95	41.95	1	2,877	0.03%
2019/07/17	3	43.10	3	43.55	43.25	0	2,829	0.00%
2019/07/16	2	43.98	2	43.98	44.00	0	2,815	0.00%
2019/07/15	0	0.00	13	42.68	43.65	-13	2,741	-0.47%
2019/07/12	21	44.57	6	44.61	43.10	15	2,702	0.56%
2019/07/11	2	42.90	3	42.82	43.00	-1	2,412	-0.04%
2019/07/09	1	40.90	1	42.60	40.40	0	2,410	0.00%
2019/07/08	1	41.50	0	0.00	41.30	1	2,324	0.04%
2019/07/05	3	41.38	8	41.00	42.40	-5	2,310	-0.22%
2019/07/04	10	40.41	25	40.54	40.30	-15	2,161	-0.69%
2019/07/03	4	38.48	18	39.10	39.30	-14	1,933	-0.72%
2019/07/02	1	35.40	0	0.00	35.75	1	1,850	0.05%
2019/07/01	1	35.30	0	0.00	35.20	1	1,845	0.05%
2019/06/28	0	0.00	4	34.00	34.35	-4	1,851	-0.22%
2019/06/25	4	33.85	0	0.00	33.65	4	1,971	0.20%
2019/06/21	88	34.96	1	35.35	34.65	87	2,070	4.20%
2019/06/20	1	34.80	0	0.00	34.55	1	2,057	0.05%
2019/06/19	0	0.00	1	34.40	34.40	-1	2,078	-0.05%
2019/06/17	4	35.20	1	35.20	34.85	3	2,070	0.14%
2019/06/14	1	33.95	0	0.00	33.80	1	2,016	0.05%
2019/06/13	1	33.70	0	0.00	33.60	1	2,022	0.05%
2019/06/11	8	34.25	2	34.10	34.00	6	2,045	0.29%
2019/05/27	0	0.00	1	31.60	31.55	-1	2,075	-0.05%
2019/05/24	2	32.00	0	0.00	31.85	2	2,089	0.10%
2019/05/23	14	31.49	0	0.00	31.50	14	2,102	0.67%
2019/05/22	2	33.60	0	0.00	33.00	2	2,137	0.09%
2019/05/20	1	33.25	1	33.45	33.45	0	2,227	0.00%
2019/05/16	3	35.67	0	0.00	35.00	3	2,381	0.13%
2019/05/14	1	33.20	1	34.00	35.10	0	2,621	0.00%
2019/05/13	0	0.00	1	35.00	35.00	-1	2,659	-0.04%
2019/05/10	1	35.85	0	0.00	35.60	1	2,744	0.04%
2019/05/09	0	0.00	1	36.95	36.10	-1	2,759	-0.04%
2019/05/07	3	39.03	0	0.00	38.50	3	2,814	0.11%
2019/05/06	2	38.45	0	0.00	38.50	2	2,907	0.07%
2019/04/29	1	39.10	1	39.35	39.30	0	3,562	0.00%
2019/04/25	0	0.00	2	41.65	42.00	-2	3,523	-0.06%
2019/04/23	1	42.20	1	42.55	42.50	0	3,508	0.00%
2019/04/22	0	0.00	2	42.95	43.30	-2	3,497	-0.06%
2019/04/19	1	42.15	0	0.00	41.80	1	3,463	0.03%
2019/04/18	12	42.43	2	41.15	41.40	10	3,447	0.29%
2019/04/17	0	0.00	2	43.90	43.60	-2	3,387	-0.06%
2019/04/16	5	43.60	4	43.54	43.30	1	3,329	0.03%
2019/04/15	5	43.40	1	43.30	44.00	4	3,260	0.12%
2019/04/12	0	0.00	3	41.80	42.00	-3	3,118	-0.10%
2019/04/10	1	41.90	0	0.00	41.90	1	3,043	0.03%
2019/04/08	5	41.30	8	41.60	41.45	-3	2,915	-0.10%
2019/04/03	1	40.80	6	40.98	40.90	-5	2,892	-0.17%
2019/04/02	5	41.30	0	0.00	41.45	5	2,886	0.17%
2019/04/01	5	41.55	2	41.30	40.95	3	2,858	0.10%
2019/03/29	1	40.10	0	0.00	40.00	1	2,810	0.04%
2019/03/28	1	40.70	1	41.50	40.70	0	2,797	0.00%
2019/03/27	7	41.41	19	41.60	41.60	-12	2,738	-0.44%
2019/03/25	4	39.30	0	0.00	38.95	4	2,649	0.15%
2019/03/22	3	39.35	16	39.34	40.50	-13	2,641	-0.49%
2019/03/14	1	38.50	0	0.00	38.50	1	2,645	0.04%
2019/03/12	3	38.55	0	0.00	38.50	3	2,703	0.11%
2019/03/11	0	0.00	1	38.75	38.85	-1	2,736	-0.04%
2019/03/07	3	38.37	0	0.00	38.00	3	2,872	0.10%
2019/02/27	5	40.05	2	39.85	40.00	3	2,970	0.10%
2019/02/25	2	40.70	0	0.00	40.75	2	3,017	0.07%
2019/02/22	0	0.00	5	40.74	40.75	-5	3,024	-0.17%
2019/02/21	1	41.95	18	41.60	41.50	-17	3,023	-0.56%
2019/02/20	1	41.65	0	0.00	41.10	1	2,984	0.03%
2019/02/18	1	41.05	0	0.00	41.10	1	2,940	0.03%
2019/02/15	5	42.38	4	44.01	42.00	1	2,897	0.03%
2019/02/14	5	43.80	11	43.06	43.25	-6	2,836	-0.21%
2019/02/13	5	41.00	8	41.33	41.10	-3	2,698	-0.11%
2019/02/12	0	0.00	2	39.55	39.55	-2	2,629	-0.08%
2019/02/11	14	40.31	1	40.20	39.80	13	2,624	0.50%
2019/01/30	1	37.70	2	37.70	38.00	-1	2,563	-0.04%
2019/01/28	1	38.30	0	0.00	38.20	1	2,676	0.04%
2019/01/25	5	38.24	5	37.90	38.10	0	2,673	0.00%
2019/01/24	16	38.42	16	38.21	38.30	0	2,630	0.00%
2019/01/23	1	36.20	2	35.88	37.00	-1	2,159	-0.05%
2019/01/22	10	33.79	46	33.60	33.65	-36	2,019	-1.78%
2019/01/17	0	0.00	2	33.40	32.75	-2	2,130	-0.09%
2019/01/15	0	0.00	31	32.11	32.05	-31	2,188	-1.42%
2019/01/11	0	0.00	5	33.25	32.65	-5	2,273	-0.22%
2019/01/10	0	0.00	29	33.63	33.60	-29	2,281	-1.27%
2019/01/08	0	0.00	3	33.00	32.90	-3	2,370	-0.13%
2019/01/04	0	0.00	23	31.54	32.30	-23	2,508	-0.92%
2019/01/02	0	0.00	15	33.99	33.75	-15	2,641	-0.57%
2018/12/25	29	34.19	0	0.00	34.20	29	2,829	1.02%
2018/12/24	68	34.88	0	0.00	34.90	68	2,839	2.39%
2018/12/22	22	34.49	0	0.00	34.50	22	2,854	0.77%
2018/12/21	10	34.56	5	33.48	34.65	5	2,869	0.17%
2018/12/19	0	0.00	5	35.00	34.85	-5	2,869	-0.17%
2018/12/17	0	0.00	2	36.20	36.20	-2	2,898	-0.07%
2018/12/13	1	37.95	0	0.00	37.55	1	2,962	0.03%
2018/12/07	6	37.11	2	37.10	37.50	4	3,078	0.13%
2018/12/06	1	37.55	3	37.38	36.50	-2	3,194	-0.06%
2018/12/05	1	38.95	0	0.00	38.65	1	3,204	0.03%
2018/12/04	2	40.63	2	41.00	40.00	0	3,221	0.00%
2018/12/03	2	39.90	2	40.05	40.80	0	3,242	0.00%
2018/11/29	2	37.90	3	37.80	36.50	-1	3,152	-0.03%
2018/11/28	2	36.00	3	36.23	36.30	-1	3,150	-0.03%
2018/11/27	0	0.00	6	34.94	35.50	-6	3,147	-0.19%
2018/11/23	2	33.75	1	33.80	33.75	1	3,191	0.03%
2018/11/22	3	35.63	0	0.00	33.80	3	3,231	0.09%
2018/11/21	0	0.00	1	34.15	34.70	-1	3,255	-0.03%
2018/11/20	1	34.05	0	0.00	34.10	1	3,288	0.03%
2018/11/19	1	34.15	2	34.48	34.50	-1	3,308	-0.03%
2018/11/15	1	33.70	1	33.90	33.70	0	3,416	0.00%
2018/11/08	1	36.30	5	36.34	35.10	-4	3,953	-0.10%
2018/11/07	1	36.00	0	0.00	36.00	1	3,938	0.03%
2018/11/06	2	36.55	0	0.00	34.85	2	3,983	0.05%
2018/11/05	0	0.00	2	35.98	37.35	-2	3,980	-0.05%
2018/11/02	3	35.28	1	35.70	35.00	2	3,990	0.05%
2018/11/01	7	34.74	5	34.27	34.80	2	3,981	0.05%
2018/10/31	4	33.13	1	32.95	33.00	3	4,014	0.07%
2018/10/30	20	31.51	2	31.55	31.70	18	4,161	0.43%
2018/10/29	1	31.70	1	32.30	32.00	0	4,148	0.00%
2018/10/26	3	32.00	3	31.67	32.35	0	4,163	0.00%
2018/10/25	11	32.65	0	0.00	32.30	11	4,145	0.27%
2018/10/24	1	35.05	3	35.03	35.35	-2	4,114	-0.05%
2018/10/23	1	35.05	5	35.40	34.90	-4	4,101	-0.10%
2018/10/22	9	34.88	4	35.39	36.05	5	4,080	0.12%
2018/10/19	1	34.30	1	33.65	34.25	0	4,066	0.00%
2018/10/18	1	35.40	2	35.18	35.40	-1	4,033	-0.02%
2018/10/17	6	35.84	8	36.08	35.50	-2	4,051	-0.05%
2018/10/16	21	35.29	14	35.50	35.50	7	4,109	0.17%
2018/10/15	9	33.22	4	33.78	34.50	5	4,119	0.12%
2018/10/12	3	31.77	2	31.70	32.35	1	4,089	0.02%
2018/10/11	23	31.35	1	32.00	31.35	22	4,057	0.54%
2018/10/09	7	34.44	3	35.95	34.80	4	4,030	0.10%
2018/10/08	2	39.08	5	38.80	37.85	-3	4,021	-0.07%
2018/10/05	9	40.74	1	40.60	39.80	8	4,160	0.19%
2018/10/04	1	44.05	0	0.00	44.15	1	4,088	0.02%
2018/10/02	3	45.97	0	0.00	45.60	3	4,132	0.07%
2018/09/26	4	46.28	0	0.00	45.40	4	4,284	0.09%
2018/09/21	0	0.00	3	44.48	44.50	-3	4,321	-0.07%
2018/09/20	1	44.30	2	43.50	43.30	-1	4,336	-0.02%
2018/09/18	7	45.17	5	46.20	44.85	2	4,366	0.05%
2018/09/17	24	46.60	17	46.52	46.95	7	4,410	0.16%
2018/09/14	10	45.98	7	46.63	47.90	3	4,438	0.07%
2018/09/13	4	45.10	8	45.08	45.05	-4	4,433	-0.09%
2018/09/12	26	43.40	5	43.80	43.20	21	4,445	0.47%
2018/09/11	3	47.38	4	47.11	46.90	-1	4,497	-0.02%
2018/09/10	3	47.50	3	48.60	46.20	0	4,775	0.00%
2018/09/06	1	50.60	0	0.00	50.50	1	4,877	0.02%
2018/09/05	1	52.00	9	51.94	51.40	-8	4,910	-0.16%
2018/09/04	2	51.10	30	51.60	51.90	-28	4,927	-0.57%
2018/09/03	4	50.90	213	50.13	49.80	-209	4,920	-4.25%	大賣/鉅額交易
2018/08/31	17	50.28	0	0.00	51.40	17	4,944	0.34%
2018/08/30	132	50.96	10	51.30	50.50	122	5,026	2.43%	大買/鉅額交易
2018/08/29	14	50.93	0	0.00	50.80	14	5,096	0.27%
2018/08/28	107	50.34	11	50.51	50.70	96	5,122	1.87%	大買/
2018/08/23	0	0.00	5	46.00	47.60	-5	5,431	-0.09%
2018/08/22	10	46.85	8	47.06	46.95	2	5,505	0.04%
2018/08/21	12	45.77	4	46.31	46.50	8	5,605	0.14%
2018/08/20	25	45.83	13	47.93	44.60	12	5,688	0.21%
2018/08/17	8	50.86	0	0.00	49.20	8	5,577	0.14%
2018/08/14	5	56.90	0	0.00	56.70	5	6,281	0.08%
2018/08/13	9	55.00	0	0.00	55.90	9	6,524	0.14%
2018/08/10	4	58.40	10	58.10	58.20	-6	6,505	-0.09%
2018/08/09	0	0.00	5	62.00	61.00	-5	6,484	-0.08%
2018/08/07	14	60.45	8	59.81	60.60	6	6,623	0.09%
2018/08/06	12	55.10	36	57.33	59.20	-24	6,601	-0.36%
2018/08/02	0	0.00	26	60.24	59.80	-26	6,568	-0.40%
2018/08/01	0	0.00	1	60.50	60.30	-1	6,598	-0.02%
2018/07/31	0	0.00	8	58.25	59.30	-8	6,607	-0.12%
2018/07/30	0	0.00	1	57.70	57.70	-1	6,648	-0.02%
2018/07/27	1	59.00	1	59.60	59.60	0	6,701	0.00%
2018/07/26	0	0.00	1	59.30	58.80	-1	6,753	-0.01%
2018/07/25	0	0.00	3	59.20	58.90	-3	6,821	-0.04%
2018/07/24	2	59.10	0	0.00	59.60	2	6,847	0.03%
2018/07/23	15	59.15	1	58.30	58.20	14	6,874	0.20%
2018/07/20	1	64.10	4	63.10	63.40	-3	6,858	-0.04%
2018/07/19	2	64.40	0	0.00	63.00	2	6,858	0.03%
2018/07/18	0	0.00	6	63.30	62.80	-6	6,915	-0.09%
2018/07/17	0	0.00	2	63.60	62.80	-2	6,945	-0.03%
2018/07/16	2	63.40	4	62.95	63.00	-2	6,935	-0.03%
2018/07/13	3	63.90	7	64.56	63.80	-4	6,892	-0.06%
2018/07/11	0	0.00	7	58.20	58.10	-7	6,782	-0.10%
2018/07/10	1	57.50	1	56.90	57.50	0	6,794	0.00%
2018/07/09	2	55.20	2	55.15	55.20	0	6,819	0.00%
2018/07/06	21	54.49	7	54.11	54.30	14	6,863	0.20%
2018/07/05	10	57.40	0	0.00	57.60	10	6,871	0.15%
2018/07/03	3	58.77	0	0.00	58.50	3	6,918	0.04%
2018/07/02	1	61.00	1	62.00	61.00	0	6,962	0.00%
2018/06/29	1	60.00	0	0.00	60.80	1	6,971	0.01%
2018/06/28	40	58.05	41	58.09	58.00	-1	6,950	-0.01%
2018/06/26	21	59.75	0	0.00	60.00	21	6,948	0.30%
2018/06/22	1	64.70	1	63.00	63.00	0	7,101	0.00%
2018/06/21	0	0.00	2	65.20	65.30	-2	7,276	-0.03%
2018/06/20	17	61.55	7	64.33	64.10	10	7,278	0.14%
2018/06/19	23	64.50	13	64.59	64.30	10	7,169	0.14%
2018/06/15	0	0.00	14	72.01	71.40	-14	6,933	-0.20%
2018/06/14	1	70.20	0	0.00	70.40	1	6,884	0.01%
2018/06/13	4	69.27	1	70.90	69.20	3	6,928	0.04%
2018/06/12	1	71.60	2	71.00	70.50	-1	7,086	-0.01%
2018/06/11	0	0.00	2	70.00	70.10	-2	7,271	-0.03%
2018/06/08	1	73.10	1	71.80	71.50	0	7,345	0.00%
2018/06/07	15	73.68	0	0.00	72.90	15	7,612	0.20%
2018/06/06	2	73.20	1	73.10	73.00	1	7,774	0.01%
2018/06/05	1	72.80	36	72.79	72.10	-35	7,830	-0.45%
2018/06/04	4	73.03	4	72.98	72.70	0	7,807	0.00%
2018/06/01	0	0.00	1	71.40	70.10	-1	7,751	-0.01%
2018/05/31	24	74.32	2	75.15	70.90	22	7,704	0.29%
2018/05/30	13	72.96	20	72.40	73.00	-7	7,571	-0.09%
2018/05/29	5	76.36	2	75.75	74.90	3	7,497	0.04%
2018/05/28	8	75.45	0	0.00	75.10	8	7,378	0.11%
2018/05/25	4	74.93	4	73.58	73.20	0	7,271	0.00%
2018/05/24	8	73.31	9	74.08	73.80	-1	7,205	-0.01%
2018/05/23	4	72.88	6	70.38	70.70	-2	7,078	-0.03%
2018/05/22	14	71.89	18	72.67	72.20	-4	7,194	-0.06%
2018/05/21	9	67.42	19	65.91	69.40	-10	6,877	-0.15%
2018/05/18	6	64.22	11	64.19	63.10	-5	6,979	-0.07%
2018/05/17	30	66.46	0	0.00	65.30	30	6,951	0.43%
2018/05/16	11	66.55	0	0.00	66.40	11	7,154	0.15%
2018/05/15	5	65.90	2	64.80	67.00	3	7,358	0.04%
2018/05/14	20	63.80	0	0.00	63.40	20	7,452	0.27%
2018/05/10	9	63.12	7	63.03	64.50	2	7,516	0.03%
2018/05/09	1	62.90	37	62.31	61.90	-36	7,592	-0.47%
2018/05/08	0	0.00	10	61.15	61.40	-10	7,650	-0.13%
2018/05/07	2	62.00	0	0.00	62.90	2	7,823	0.03%
2018/05/04	0	0.00	30	62.00	61.50	-30	7,886	-0.38%
2018/05/03	17	60.21	3	60.27	59.50	14	7,912	0.18%
2018/05/02	5	60.00	0	0.00	60.40	5	8,047	0.06%
2018/04/30	2	56.00	1	57.90	57.90	1	8,141	0.01%
2018/04/27	10	54.00	0	0.00	54.90	10	8,263	0.12%
2018/04/26	1	54.90	3	54.10	53.70	-2	8,558	-0.02%
2018/04/25	7	56.93	4	57.03	57.10	3	8,678	0.03%
2018/04/24	25	55.74	21	57.74	56.00	4	8,806	0.05%
2018/04/23	17	59.24	0	0.00	59.20	17	9,012	0.19%
2018/04/20	1	61.10	0	0.00	62.10	1	9,165	0.01%
2018/04/19	1	62.00	6	61.68	61.90	-5	9,529	-0.05%
2018/04/18	7	61.39	3	60.27	61.20	4	9,643	0.04%
2018/04/17	2	60.80	17	60.95	60.70	-15	9,895	-0.15%
2018/04/13	8	63.50	0	0.00	63.50	8	10,590	0.08%
2018/04/12	10	62.40	10	61.05	62.40	0	10,774	0.00%
2018/04/11	19	60.89	5	61.00	61.10	14	10,948	0.13%
2018/04/09	5	63.10	0	0.00	62.70	5	11,366	0.04%
2018/04/03	8	63.54	4	64.50	64.10	4	11,541	0.03%
2018/04/02	15	66.47	15	66.43	66.30	0	11,640	0.00%
2018/03/31	1	66.60	1	66.20	66.20	0	11,838	0.00%
2018/03/30	8	66.39	1	68.50	66.20	7	11,981	0.06%
2018/03/29	1	67.00	0	0.00	67.00	1	12,188	0.01%
2018/03/28	11	67.05	5	67.00	66.20	6	12,285	0.05%
2018/03/27	6	72.23	7	68.89	68.40	-1	12,524	-0.01%
2018/03/26	1	70.80	8	69.91	70.60	-7	12,551	-0.06%
2018/03/22	6	67.02	0	0.00	66.10	6	12,725	0.05%
2018/03/21	1	68.10	2	67.85	67.80	-1	12,931	-0.01%
2018/03/20	7	66.97	0	0.00	67.20	7	13,239	0.05%
2018/03/19	14	70.64	11	69.91	69.00	3	13,717	0.02%
2018/03/16	3	69.87	3	70.30	70.30	0	13,950	0.00%
2018/03/15	13	71.28	23	71.14	71.20	-10	14,241	-0.07%
2018/03/14	3	67.70	7	67.77	68.90	-4	14,539	-0.03%
2018/03/13	3	67.67	8	67.86	68.00	-5	14,988	-0.03%
2018/03/12	14	62.51	14	62.74	65.60	0	15,185	0.00%
2018/03/09	3	60.60	1	60.00	59.70	2	15,259	0.01%
2018/03/08	0	0.00	2	59.00	58.40	-2	15,516	-0.01%
2018/03/05	0	0.00	1	59.50	56.80	-1	16,639	-0.01%
2018/03/02	0	0.00	1	57.10	58.20	-1	17,129	-0.01%
2018/03/01	6	56.35	1	57.00	57.50	5	17,425	0.03%
2018/02/27	2	57.40	1	58.50	57.20	1	17,791	0.01%
2018/02/26	18	56.96	20	57.00	56.90	-2	17,987	-0.01%
2018/02/23	11	58.75	11	58.07	58.70	0	18,280	0.00%
2018/02/22	9	56.56	1	54.90	56.80	8	18,695	0.04%
2018/02/12	14	53.88	15	52.33	51.60	-1	19,135	-0.01%
2018/02/08	30	63.91	30	62.95	63.60	0	19,581	0.00%
2018/02/07	16	66.75	11	68.13	64.50	5	19,761	0.03%
2018/02/06	24	67.95	4	68.83	67.60	20	19,925	0.10%
2018/02/05	20	75.10	20	74.50	75.10	0	19,735	0.00%
2018/02/02	1	78.00	0	0.00	78.00	1	19,966	0.01%
2018/02/01	2	78.40	1	78.60	77.50	1	20,568	0.00%
2018/01/31	0	0.00	5	77.00	77.50	-5	21,135	-0.02%
2018/01/30	15	76.80	6	76.20	75.60	9	21,137	0.04%
2018/01/29	1	77.00	0	0.00	76.00	1	21,218	0.00%
2018/01/26	20	75.00	25	74.20	75.00	-5	21,171	-0.02%
2018/01/24	31	76.89	30	75.23	77.30	1	21,410	0.00%
2018/01/23	1	76.50	3	75.67	75.50	-2	21,282	-0.01%
2018/01/22	15	76.37	11	77.05	76.00	4	21,229	0.02%
2018/01/19	2	80.15	13	80.85	79.60	-11	21,023	-0.05%
2018/01/18	4	79.93	22	79.72	78.70	-18	20,894	-0.09%
2018/01/17	3	80.47	3	80.83	78.70	0	20,796	0.00%
2018/01/16	13	78.98	4	79.85	78.30	9	20,598	0.04%
2018/01/15	6	79.02	13	77.88	80.10	-7	20,533	-0.03%
2018/01/12	0	0.00	2	72.95	73.50	-2	20,312	-0.01%
2018/01/11	12	73.57	11	73.23	72.70	1	20,526	0.00%
2018/01/10	11	71.68	0	0.00	71.00	11	20,382	0.05%
2018/01/09	55	76.53	26	75.87	73.60	29	20,314	0.14%
2018/01/08	5	83.04	0	0.00	80.80	5	19,997	0.03%
2018/01/05	11	85.05	17	84.65	84.30	-6	20,234	-0.03%
2018/01/04	33	83.06	40	83.25	83.70	-7	20,093	-0.03%
2018/01/03	19	81.18	12	81.70	80.70	7	19,829	0.04%
2018/01/02	6	79.85	2	80.70	79.90	4	19,745	0.02%