精材 (3374)-兆豐-三民券商分點個股進出

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
193.0
漲跌
▼3.5
漲幅
-1.78%
成交量
2,611張
產業
上櫃半導體類股
1138人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

精材 (3374)籌碼相關－兆豐-三民券商分點個股進出

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-三民券商分點個股進出
兆豐-三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/26	2	195.00	0	0.00	193.00	2	7,879	0.03%
2024/11/25	2.2	203.58	2	196.50	196.50	0.2	8,181	0.00%
2024/11/22	1	204.00	14	203.46	201.50	-13	8,285	-0.16%
2024/11/21	0	0.00	14	196.04	194.00	-14	8,422	-0.17%
2024/11/20	17	192.68	1	191.50	192.50	16	8,736	0.18%
2024/11/19	0	0.00	3	194.33	198.50	-3	8,891	-0.03%
2024/11/18	14.2	197.53	1	190.00	190.00	13.2	9,218	0.14%
2024/11/15	1	208.50	0	0.00	208.50	1	9,526	0.01%
2024/11/14	2	212.00	0	0.00	211.00	2	9,967	0.02%
2024/11/13	2.1	212.52	1	213.00	211.50	1.1	10,290	0.01%
2024/11/12	5.2	218.85	4	215.00	215.00	1.2	10,567	0.01%
2024/11/11	6	229.83	2.3	227.33	228.00	3.8	10,640	0.04%
2024/11/08	13.1	233.51	7.3	232.85	229.50	5.8	10,742	0.05%
2024/11/07	3.1	222.95	1	225.00	229.00	2.1	10,646	0.02%
2024/11/05	0.1	217.00	0	0.00	215.50	0.1	10,859	0.00%
2024/11/01	1.2	206.83	1	208.00	209.50	0.2	11,170	0.00%
2024/10/30	16	213.25	5	213.10	213.50	11	11,388	0.10%
2024/10/29	10	211.50	10	208.50	208.50	0	11,706	0.00%
2024/10/25	0	0.00	0	215.50	216.00	0	12,269	0.00%
2024/10/24	1	216.50	5	219.50	214.50	-4	12,476	-0.03%
2024/10/23	1	226.50	0	0.00	224.00	1	12,503	0.01%
2024/10/21	2	231.00	1	231.00	230.50	1	12,656	0.01%
2024/10/18	4.2	237.24	7	234.86	226.50	-2.8	12,772	-0.02%
2024/10/17	3	233.33	2	234.25	234.50	1	12,695	0.01%
2024/10/16	1	223.50	1	223.50	223.50	0	12,748	0.00%
2024/10/15	3	227.50	29	226.03	225.50	-26	12,944	-0.20%
2024/10/11	0	0.00	1	221.00	224.00	-1	13,326	-0.01%
2024/10/09	31.1	224.95	2	224.00	224.00	29.1	13,677	0.21%
2024/10/08	2.2	222.54	1	223.00	226.00	1.2	13,727	0.01%
2024/10/07	9.2	219.29	12	221.17	222.00	-2.8	14,110	-0.02%
2024/10/04	5.1	214.36	5	216.30	218.00	0.1	14,460	0.00%
2024/10/01	1	207.00	0	0.00	208.00	1	14,575	0.01%
2024/09/30	1	206.50	1	206.50	205.50	0	15,121	0.00%
2024/09/27	2	212.50	2	216.50	211.50	0	15,205	0.00%
2024/09/26	7	215.64	2	214.00	213.00	5	15,296	0.03%
2024/09/25	5.2	216.58	3	215.33	215.00	2.2	15,303	0.01%
2024/09/24	3	212.83	1	210.00	210.00	2	15,271	0.01%
2024/09/23	7	233.07	15	233.33	227.50	-8	15,050	-0.05%
2024/09/20	12	236.71	4	239.25	237.00	8	15,143	0.05%
2024/09/19	32	235.31	31	233.53	234.50	1	15,071	0.01%
2024/09/18	3	232.83	4	235.63	233.00	-1	15,112	-0.01%
2024/09/16	5	238.20	2	237.50	239.00	3	15,170	0.02%
2024/09/13	1.1	245.03	3	247.50	241.00	-1.9	15,382	-0.01%
2024/09/12	5	241.70	3	243.33	241.00	2	15,411	0.01%
2024/09/09	0.5	230.50	0	0.00	232.50	0.5	16,238	0.00%
2024/09/06	4	233.52	2	235.50	229.50	2	16,546	0.01%
2024/09/05	5.3	242.41	3	239.50	233.00	2.3	16,879	0.01%
2024/09/04	2	243.75	0	0.00	247.00	2	16,997	0.01%
2024/09/03	0	0.00	2	260.49	252.50	-2	16,951	-0.01%
2024/09/02	1	262.00	2	259.75	260.00	-1	16,904	-0.01%
2024/08/30	3	271.83	0	0.00	266.00	3	16,810	0.02%
2024/08/29	6.1	275.26	5	271.90	279.00	1.1	16,641	0.01%
2024/08/28	3	275.33	2	271.50	276.00	1	16,485	0.01%
2024/08/27	6	268.00	10	268.50	270.50	-4	16,323	-0.02%
2024/08/26	5	256.60	3	254.33	253.50	2	16,042	0.01%
2024/08/23	5	254.40	4	259.00	260.00	1	15,875	0.01%
2024/08/22	9	259.99	9	254.94	258.00	0	15,715	0.00%
2024/08/21	19	270.45	20	273.00	267.00	-1	15,345	-0.01%
2024/08/20	5	271.97	3	269.64	268.00	2	15,079	0.01%
2024/08/19	6	255.58	13.1	255.70	253.00	-7.1	14,649	-0.05%
2024/08/16	10	246.44	12	247.79	250.50	-2	14,164	-0.01%
2024/08/15	7	224.93	5	222.50	228.00	2	13,677	0.01%
2024/08/14	7	216.64	46	219.90	216.50	-39	13,320	-0.29%
2024/08/13	1.1	205.50	1	206.50	206.50	0.1	12,993	0.00%
2024/08/12	42	210.86	6	209.50	205.00	36	12,821	0.28%
2024/08/09	4	214.50	3.1	209.63	208.00	0.9	12,621	0.01%
2024/08/08	2	206.00	24	206.75	206.00	-22	12,303	-0.18%
2024/08/07	4	204.25	2.1	208.50	209.50	1.9	12,085	0.02%
2024/08/06	24.2	193.97	4	200.86	190.50	20.2	11,895	0.17%
2024/08/02	11	237.80	12	231.04	225.00	-1	11,490	-0.01%
2024/08/01	3	245.67	15.2	245.85	250.00	-12.2	11,223	-0.11%
2024/07/31	7	229.14	8.3	235.00	234.50	-1.3	10,853	-0.01%
2024/07/30	7	214.86	8.6	218.49	229.50	-1.6	10,505	-0.02%
2024/07/29	1	212.50	2	209.25	209.00	-1	10,201	-0.01%
2024/07/26	0	0.00	9	198.06	204.50	-9	9,969	-0.09%
2024/07/23	1	205.00	0	0.00	203.00	1	9,871	0.01%
2024/07/22	0	0.00	2	205.25	201.50	-2	9,775	-0.02%
2024/07/19	4	212.88	5	211.80	207.50	-1	9,651	-0.01%
2024/07/18	4.1	212.26	3	216.50	218.50	1.1	9,462	0.01%
2024/07/17	4	222.25	9	224.61	226.00	-5	9,268	-0.05%
2024/07/16	3	219.50	9.1	218.05	217.50	-6.1	9,064	-0.07%
2024/07/15	2	224.25	4	222.75	222.00	-2	8,849	-0.02%
2024/07/12	23.5	221.32	13	223.15	216.00	10.5	8,616	0.12%
2024/07/11	1.4	227.64	13	227.62	232.50	-11.6	8,334	-0.14%
2024/07/10	1	212.00	0	0.00	211.50	1	7,926	0.01%
2024/07/09	23.1	206.39	21.1	208.54	207.50	2	7,760	0.03%
2024/07/08	9	203.78	10.1	209.51	207.00	-1.1	7,274	-0.02%
2024/07/05	7.1	192.29	4	193.38	199.00	3.1	6,751	0.05%
2024/07/04	21	192.45	13.2	190.04	195.00	7.9	6,431	0.12%
2024/07/03	2	177.50	0.1	181.00	178.00	1.9	5,841	0.03%
2024/07/02	0	0.00	0.1	180.00	181.50	-0.1	5,669	0.00%
2024/07/01	1	178.00	0	0.00	176.00	1	5,508	0.02%
2024/06/28	1	181.00	6.5	179.73	180.00	-5.5	5,448	-0.10%
2024/06/27	3.1	173.69	1.5	174.92	176.00	1.6	5,282	0.03%
2024/06/26	4	177.88	1	178.00	177.00	3	5,202	0.06%
2024/06/25	5.1	168.95	1	166.50	171.50	4.1	4,941	0.08%
2024/06/24	4	174.50	10	176.60	172.50	-6	4,830	-0.12%
2024/06/21	20	179.28	14	179.79	179.00	6	4,732	0.13%
2024/06/20	4.2	176.13	8.1	183.02	184.50	-3.9	4,569	-0.09%
2024/06/19	7.1	175.85	1	167.00	168.00	6.1	4,287	0.14%
2024/06/18	13	178.19	13	177.19	180.00	0	4,035	0.00%
2024/06/17	2	177.75	1	177.00	174.00	1	3,810	0.03%
2024/06/14	18	174.44	18	175.56	175.50	0	3,415	0.00%
2024/06/13	1	167.50	2.1	172.11	173.00	-1.1	2,861	-0.04%
2024/06/12	3.1	153.09	8.8	158.06	157.50	-5.6	2,443	-0.23%
2024/06/11	5	143.50	9	144.28	146.50	-4	1,922	-0.21%
2024/06/07	4	134.38	9	134.39	135.00	-5	1,493	-0.33%
2024/06/06	4	131.63	4.1	131.74	130.50	-0.1	1,389	-0.01%
2024/06/05	1	130.00	2	128.50	128.50	-1	1,339	-0.07%
2024/06/04	2	129.25	0	0.00	130.50	2	1,413	0.14%
2024/06/03	0.1	129.50	2	130.75	129.50	-1.9	1,412	-0.14%
2024/05/31	1	127.50	2.2	130.45	127.50	-1.2	1,400	-0.09%
2024/05/30	0	0.00	1	131.00	129.50	-1	1,304	-0.08%
2024/05/29	0	0.00	2	130.00	128.50	-2	1,272	-0.16%
2024/05/28	2.2	129.18	6	129.67	129.00	-3.8	1,245	-0.31%
2024/05/27	2	119.50	0	0.00	120.00	2	1,163	0.17%
2024/05/24	2	116.50	3	118.50	119.50	-1	1,180	-0.08%
2024/05/23	1	116.50	0	0.00	116.50	1	1,213	0.08%
2024/05/22	0	0.00	3	118.00	118.00	-3	1,324	-0.23%
2024/05/20	1	116.50	0	0.00	115.50	1	1,502	0.07%
2024/05/16	1	116.50	0	0.00	116.50	1	1,695	0.06%
2024/05/15	1	117.00	0	0.00	116.00	1	1,734	0.06%
2024/05/14	0	0.00	2	117.00	117.50	-2	1,802	-0.11%
2024/05/13	0	0.00	5	116.50	116.50	-5	1,827	-0.27%
2024/05/10	5	118.50	0	0.00	118.50	5	1,900	0.26%
2024/05/08	1	116.50	0	0.00	117.00	1	1,975	0.05%
2024/05/07	1	115.00	0	0.00	115.50	1	2,001	0.05%
2024/05/06	2	116.50	0	0.00	115.50	2	2,011	0.10%
2024/04/30	0	0.00	2	117.00	117.00	-2	2,090	-0.10%
2024/04/29	0	0.00	1	117.50	118.00	-1	2,100	-0.05%
2024/04/26	2	115.25	0	0.00	117.00	2	2,129	0.09%
2024/04/25	1	114.50	0	0.00	114.50	1	2,190	0.05%
2024/04/23	2	112.50	2	113.00	113.50	0	2,217	0.00%
2024/04/18	1	117.50	0	0.00	117.50	1	2,195	0.05%
2024/04/17	0	0.00	0	118.00	117.50	0	2,193	0.00%
2024/04/16	4	117.38	0	0.00	117.50	4	2,187	0.18%
2024/04/15	1	121.00	0	0.00	121.50	1	2,174	0.05%
2024/04/09	2	128.50	0	130.50	127.50	2	2,159	0.09%
2024/04/08	0	0.00	0.3	127.00	127.00	-0.3	2,133	-0.02%
2024/04/03	1	125.00	0	0.00	127.50	1	2,131	0.05%
2024/04/02	0	127.00	0	0.00	127.50	0	2,130	0.00%
2024/04/01	0.1	125.00	0	0.00	124.50	0.1	2,121	0.00%
2024/03/27	0.2	125.00	0	0.00	124.00	0.2	2,137	0.01%
2024/03/26	0.1	126.00	0	0.00	124.50	0.1	2,136	0.00%
2024/03/25	0	0.00	5	127.50	127.50	-5	2,153	-0.23%
2024/03/22	6	129.58	1	128.00	128.50	5	2,159	0.23%
2024/03/19	0.1	127.50	0	0.00	126.50	0.1	2,207	0.00%
2024/03/18	1.1	125.52	1	126.50	126.50	0.1	2,216	0.00%
2024/03/14	3.1	125.99	1	125.50	125.50	2.1	2,331	0.09%
2024/03/12	0.1	129.50	0	0.00	129.50	0.1	2,385	0.00%
2024/03/08	1	132.50	4	134.88	129.50	-3	2,439	-0.12%
2024/03/07	4	132.50	2	133.25	131.50	2	2,390	0.08%
2024/03/06	1	132.00	0	0.00	132.00	1	2,447	0.04%
2024/03/05	0	0.00	1	132.50	131.50	-1	2,529	-0.04%
2024/03/01	1	131.00	0	0.00	129.50	1	2,691	0.04%
2024/02/29	1	132.00	1	130.50	132.00	0	2,817	0.00%
2024/02/26	1	132.50	1	132.50	130.50	0	3,073	0.00%
2024/02/23	5	135.20	6	133.92	132.50	-1	3,063	-0.03%
2024/02/22	3	130.67	0	131.00	131.50	3	3,009	0.10%
2024/02/21	2.1	129.82	0	0.00	129.50	2.1	2,972	0.07%
2024/02/20	0.1	135.52	0	0.00	135.50	0.1	2,886	0.00%
2024/02/19	2	135.50	7	134.36	133.50	-5	2,822	-0.18%
2024/02/16	0	0.00	0.1	132.00	132.50	-0.1	2,756	0.00%
2024/02/15	1	128.50	1	131.00	131.50	0	2,759	0.00%
2024/02/02	1	128.00	11	126.32	128.00	-10	2,833	-0.35%
2024/02/01	11	127.50	0	0.00	126.00	11	2,787	0.39%
2024/01/31	0	0.00	1	126.00	125.50	-1	2,787	-0.04%
2024/01/30	0	0.00	11	126.09	127.00	-11	2,866	-0.38%
2024/01/26	0	0.00	5	125.50	126.00	-5	2,974	-0.17%
2024/01/25	0	0.00	1	127.50	126.50	-1	2,989	-0.03%
2024/01/24	11	127.73	0	0.00	127.50	11	2,970	0.37%
2024/01/22	1	126.50	0	0.00	127.00	1	2,955	0.03%
2024/01/19	2	127.25	2	127.75	125.50	0	2,939	0.00%
2024/01/18	0	0.00	1	123.50	124.00	-1	2,920	-0.03%
2024/01/17	3	122.17	0	0.00	122.00	3	2,970	0.10%
2024/01/16	0	0.00	1	124.00	124.00	-1	2,963	-0.03%
2024/01/15	0	0.00	1	124.00	123.50	-1	2,988	-0.03%
2024/01/12	5	123.50	0	0.00	122.00	5	3,070	0.16%
2024/01/11	2	123.00	0	0.00	122.50	2	3,149	0.06%
2024/01/08	0	0.00	10	122.50	120.50	-10	3,204	-0.31%
2023/12/28	11	128.91	1	128.50	128.00	10	3,273	0.31%
2023/12/22	1	126.00	0	0.00	124.50	1	3,433	0.03%
2023/12/20	4	126.25	0	0.00	125.00	4	3,405	0.12%
2023/12/18	0	0.00	14	128.00	128.00	-14	3,370	-0.42%
2023/12/15	0	0.00	1	130.50	130.00	-1	3,365	-0.03%
2023/12/13	2	128.00	0	0.00	128.00	2	3,271	0.06%
2023/12/12	0	0.00	1	128.50	127.50	-1	3,258	-0.03%
2023/12/11	5.1	127.71	2	128.50	128.50	3.1	3,222	0.10%
2023/12/07	2	135.00	5	134.30	135.00	-3	3,092	-0.10%
2023/12/06	0	0.00	2	136.50	136.00	-2	3,046	-0.07%
2023/12/05	0	0.00	2	136.50	135.50	-2	3,037	-0.07%
2023/12/04	0	0.00	1	138.50	137.50	-1	2,976	-0.03%
2023/12/01	4	139.13	0.1	138.00	139.50	3.9	2,929	0.13%
2023/11/30	1	138.00	3	139.33	138.00	-2	2,840	-0.07%
2023/11/29	2	134.50	0	0.00	136.00	2	2,739	0.07%
2023/11/28	3	133.50	7	132.64	132.50	-4	2,664	-0.15%
2023/11/27	3.1	136.55	3	137.83	133.50	0.1	2,531	0.00%
2023/11/24	7	138.50	1	136.50	136.50	6	2,387	0.25%
2023/11/22	1	131.00	1	134.00	133.50	0	2,096	0.00%
2023/11/21	1	133.50	3	133.67	132.50	-2	2,064	-0.10%
2023/11/20	1	131.00	0	0.00	131.00	1	2,017	0.05%
2023/11/17	0	0.00	0	130.00	129.50	0	1,997	0.00%
2023/11/16	3	128.00	1	128.50	128.00	2	1,978	0.10%
2023/11/15	1	129.00	1	130.50	128.50	0	1,973	0.00%
2023/11/14	1	130.00	2	130.00	130.00	-1	1,941	-0.05%
2023/11/13	16	131.53	10	131.30	128.50	6	1,908	0.31%
2023/11/10	1.1	127.00	0	0.00	127.00	1.1	1,789	0.06%
2023/11/09	3	127.33	1	129.00	129.00	2	1,763	0.11%
2023/11/08	1	127.50	1	127.50	128.50	0	1,773	0.00%
2023/11/07	1	130.00	1	131.00	130.00	0	1,712	0.00%
2023/11/06	1	126.50	2	129.75	128.00	-1	1,633	-0.06%
2023/11/03	2	121.00	2	120.75	121.00	0	1,518	0.00%
2023/10/31	0	0.00	7	117.71	115.50	-7	1,516	-0.46%
2023/10/26	9	118.61	2	120.00	117.50	7	1,550	0.45%
2023/10/25	2	122.50	0	0.00	122.50	2	1,527	0.13%
2023/10/24	0	0.00	2	117.50	118.00	-2	1,478	-0.14%
2023/10/23	2	117.50	0	0.00	116.50	2	1,494	0.13%
2023/10/20	4	118.63	3	119.17	120.00	1	1,498	0.07%
2023/10/19	4	123.38	7	121.79	123.50	-3	1,467	-0.20%
2023/10/18	3	116.33	1	116.00	116.00	2	1,470	0.14%
2023/10/17	1	119.50	2	118.00	118.00	-1	1,490	-0.07%
2023/10/16	1	115.50	0	0.00	115.00	1	1,520	0.07%
2023/10/13	2	118.50	1	117.50	118.00	1	1,554	0.06%
2023/10/12	10	118.50	10	118.50	119.00	0	1,593	0.00%
2023/10/11	0	0.00	1	114.50	112.50	-1	1,613	-0.06%
2023/10/05	1	113.50	0	0.00	112.00	1	1,797	0.06%
2023/10/04	0	0.00	0	111.50	111.00	0	1,849	0.00%
2023/10/03	1	114.50	1	116.50	114.00	0	1,884	0.00%
2023/10/02	0	116.25	0	0.00	115.50	0	1,943	0.00%
2023/09/28	1	117.50	3	117.83	117.50	-2	2,015	-0.10%
2023/09/27	2	118.25	6	115.42	118.00	-4	2,224	-0.18%
2023/09/26	0	0.00	1	108.00	108.00	-1	2,562	-0.04%
2023/09/22	0	0.00	1	107.50	109.00	-1	2,730	-0.04%
2023/09/21	1	106.50	18	106.28	106.00	-17	2,758	-0.62%
2023/09/20	2	109.75	0	0.00	108.00	2	2,834	0.07%
2023/09/19	2	111.25	0	0.00	111.00	2	2,924	0.07%
2023/09/18	1	113.50	2	113.50	113.00	-1	2,992	-0.03%
2023/09/15	1	112.50	0	0.00	113.50	1	3,046	0.03%
2023/09/14	0	0.00	4	112.75	113.00	-4	3,093	-0.13%
2023/09/13	0.2	111.00	15	110.50	110.50	-14.8	3,163	-0.47%
2023/09/12	0.1	111.00	0	0.00	110.50	0.1	3,224	0.00%
2023/09/11	3	110.33	0	0.00	110.00	3	3,387	0.09%
2023/09/08	1	114.00	0	0.00	111.50	1	3,478	0.03%
2023/09/05	6	117.00	0	0.00	117.00	6	4,457	0.13%
2023/09/04	6	113.00	0	0.00	113.00	6	4,748	0.13%
2023/09/01	4	114.00	0	0.00	114.00	4	4,907	0.08%
2023/08/31	0	0.00	4.1	112.24	114.00	-4.1	4,918	-0.08%
2023/08/30	1	111.50	0	113.00	112.00	1	4,926	0.02%
2023/08/29	1	109.50	1	110.00	111.50	0	4,931	0.00%
2023/08/28	1.1	109.50	0	0.00	110.00	1.1	4,935	0.02%
2023/08/25	1	111.50	0	0.00	111.00	1	4,937	0.02%
2023/08/24	2	114.50	2	113.00	113.50	0	4,937	0.00%
2023/08/23	0	0.00	1	111.50	113.00	-1	4,936	-0.02%
2023/08/22	1	111.00	0	0.00	110.50	1	4,959	0.02%
2023/08/21	0	0.00	1	111.50	111.00	-1	4,962	-0.02%
2023/08/18	2.1	110.05	1	111.00	109.00	1.1	4,945	0.02%
2023/08/17	1	108.50	1	112.00	112.00	0	4,932	0.00%
2023/08/16	2	109.00	1	111.00	110.00	1	4,920	0.02%
2023/08/14	2	108.50	93	108.69	109.00	-91	4,897	-1.86%
2023/08/10	3.2	114.08	0	0.00	113.00	3.2	4,851	0.07%
2023/08/08	1	116.00	0	0.00	116.00	1	4,820	0.02%
2023/08/07	1	119.50	1	120.50	119.00	0	4,807	0.00%
2023/08/04	4	120.38	0	0.00	121.00	4	4,784	0.08%
2023/08/01	0	0.00	7	123.86	123.50	-7	4,750	-0.15%
2023/07/31	5	128.00	1	129.50	125.00	4	4,721	0.08%
2023/07/28	3.1	128.68	0	0.00	128.50	3.1	4,688	0.07%
2023/07/27	1	127.00	0	0.00	127.00	1	4,669	0.02%
2023/07/26	1.1	126.09	5	125.50	125.50	-3.9	4,655	-0.08%
2023/07/25	1	130.00	1	130.00	129.00	0	4,639	0.00%
2023/07/24	9.1	127.26	2	125.00	126.50	7.1	4,607	0.15%
2023/07/21	2	131.50	1	127.50	129.50	1	4,566	0.02%
2023/07/19	4	133.88	4	134.88	134.00	0	4,475	0.00%
2023/07/17	12	135.17	0	0.00	134.00	12	4,399	0.27%
2023/07/14	0	0.00	7	138.00	138.00	-7	4,358	-0.16%
2023/07/13	21	136.17	16.1	136.94	134.50	4.9	4,332	0.11%
2023/07/12	8	136.88	1	137.50	137.00	7	4,253	0.16%
2023/07/11	10.1	134.00	0	0.00	133.50	10.1	4,175	0.24%
2023/07/10	3	136.00	13	136.38	136.00	-10	4,119	-0.24%
2023/07/07	24	134.94	1.1	136.28	134.00	22.9	4,061	0.56%
2023/07/06	24.1	137.36	4	138.50	135.00	20.1	3,973	0.51%
2023/07/05	12.9	143.67	3	140.50	140.00	9.9	3,862	0.26%
2023/07/04	12	136.75	22	141.84	144.50	-10	3,576	-0.28%
2023/07/03	10	131.50	5	132.00	131.50	5	3,173	0.16%
2023/06/29	1	127.00	0	0.00	126.00	1	3,017	0.03%
2023/06/28	0	0.00	1	130.50	126.50	-1	3,009	-0.03%
2023/06/27	2	123.75	3	127.00	126.50	-1	2,960	-0.03%
2023/06/26	11	124.86	21	123.12	124.50	-10	2,867	-0.35%
2023/06/21	5	125.00	10	123.50	123.00	-5	2,813	-0.18%
2023/06/20	13	127.85	4	127.13	126.50	9	2,776	0.32%
2023/06/19	0	130.00	1	129.50	129.00	-1	2,744	-0.04%
2023/06/16	10	127.50	1	127.50	127.00	9	2,673	0.34%
2023/06/15	26	132.73	16.2	131.36	130.00	9.8	2,616	0.37%
2023/06/14	4	128.88	2	131.00	129.00	2	2,456	0.08%
2023/06/13	4.1	128.62	16	128.19	130.00	-11.9	2,372	-0.50%
2023/06/12	34	131.26	37.4	132.59	128.00	-3.4	2,139	-0.16%
2023/06/09	23	125.22	14	126.89	128.00	9	1,682	0.53%
2023/06/08	20.2	118.85	14.3	116.59	116.50	5.9	1,425	0.41%
2023/06/07	35.2	111.35	13.1	110.30	113.00	22.1	1,147	1.93%
2023/06/06	0	0.00	1	107.00	107.00	-1	1,034	-0.10%
2023/06/05	0.3	106.50	0	0.00	106.50	0.3	1,155	0.03%
2023/06/02	0	0.00	2	106.50	105.00	-2	1,148	-0.17%
2023/06/01	1	104.00	2	105.75	105.00	-1	1,157	-0.09%
2023/05/31	3	105.16	0	0.00	105.00	3	1,156	0.26%
2023/05/30	0	0.00	1	104.50	105.50	-1	1,153	-0.09%
2023/05/29	1	105.50	1	106.00	105.00	0	1,152	0.00%
2023/05/26	6	105.33	22	105.05	104.50	-16	1,146	-1.40%
2023/05/25	12	101.88	2	102.50	102.50	10	1,117	0.90%
2023/05/24	10	100.50	0	0.00	100.50	10	1,130	0.88%
2023/05/22	0	0.00	1	100.50	100.50	-1	1,151	-0.09%
2023/05/19	3	100.17	0	0.00	99.70	3	1,199	0.25%
2023/05/18	1	100.00	0	0.00	100.00	1	1,218	0.08%
2023/05/16	0	0.00	2	98.35	99.10	-2	1,243	-0.16%
2023/05/15	0	0.00	1	97.50	97.00	-1	1,258	-0.08%
2023/05/11	0	0.00	3	97.87	95.90	-3	1,373	-0.22%
2023/05/10	2	98.55	0	0.00	98.20	2	1,392	0.14%
2023/05/05	0	0.00	1	100.00	99.90	-1	1,431	-0.07%
2023/05/02	1	99.20	0	0.00	99.40	1	1,496	0.07%
2023/04/26	1	95.50	25	96.02	98.80	-24	1,599	-1.50%
2023/04/25	1	99.50	2	97.80	97.80	-1	1,649	-0.06%
2023/04/21	2	105.75	4	105.50	102.00	-2	1,639	-0.12%
2023/04/20	1	105.00	0	0.00	105.00	1	1,658	0.06%
2023/04/19	4	108.50	0	0.00	107.50	4	1,685	0.24%
2023/04/18	1	110.50	6	111.75	110.50	-5	1,686	-0.30%
2023/04/17	1	110.46	5	110.40	110.00	-4	1,643	-0.24%
2023/04/14	3	107.00	0	0.00	106.50	3	1,612	0.19%
2023/04/12	4	107.38	0	0.00	107.00	4	1,616	0.25%
2023/04/11	0	0.00	0	108.00	108.00	0	1,615	0.00%
2023/04/10	0	107.00	0	0.00	107.00	0	1,630	0.00%
2023/04/06	1	107.49	0	0.00	107.00	1	1,634	0.06%
2023/03/31	2	109.25	0	0.00	108.00	2	1,652	0.12%
2023/03/30	1	109.00	0	0.00	109.00	1	1,655	0.06%
2023/03/29	1.1	108.45	0	0.00	107.50	1.1	1,661	0.07%
2023/03/28	4	109.13	3	110.50	110.00	1	1,664	0.06%
2023/03/27	2	108.50	2	109.00	108.00	0	1,636	0.00%
2023/03/24	2	110.75	0	0.00	110.50	2	1,643	0.12%
2023/03/23	2	110.00	1	111.00	110.00	1	1,629	0.06%
2023/03/22	1	109.00	1	109.50	110.00	0	1,625	0.00%
2023/03/21	3	108.00	3	108.00	108.00	0	1,613	0.00%
2023/03/16	2	105.25	1	107.00	105.00	1	1,624	0.06%
2023/03/15	5	107.00	5	107.50	107.50	0	1,645	0.00%
2023/03/13	2	106.50	0	0.00	107.00	2	1,736	0.12%
2023/03/10	5	110.10	4.5	109.89	110.00	0.5	1,747	0.03%
2023/03/09	13	112.08	12	111.92	111.50	1	1,840	0.05%
2023/03/08	2	108.75	3	111.83	111.50	-1	1,820	-0.05%
2023/03/03	0	0.00	1	103.50	103.00	-1	1,724	-0.06%
2023/03/02	0	0.00	1	104.00	103.50	-1	1,756	-0.06%
2023/02/24	1	104.50	0	0.00	103.00	1	1,836	0.05%
2023/02/20	0	0.00	1	104.50	104.00	-1	2,166	-0.05%
2023/02/17	1	103.50	0	0.00	104.00	1	2,329	0.04%
2023/02/16	2	106.00	3	106.17	106.50	-1	2,299	-0.04%
2023/02/15	2	105.00	0	0.00	104.00	2	2,338	0.09%
2023/02/10	3	109.33	3.2	112.43	107.00	-0.2	2,416	-0.01%
2023/02/08	2.3	109.28	0	0.00	108.50	2.3	2,368	0.10%
2023/02/07	1.1	107.59	2	108.00	108.00	-0.9	2,346	-0.04%
2023/02/06	1	106.50	1	107.00	107.00	0	2,345	0.00%
2023/02/03	3.1	110.14	0	0.00	107.50	3.1	2,350	0.13%
2023/02/02	0	109.00	0	0.00	109.00	0	2,346	0.00%
2023/02/01	0	0.00	0.3	107.00	107.50	-0.3	2,326	-0.01%
2023/01/31	0	0.00	2	106.50	107.00	-2	2,332	-0.09%
2023/01/30	1	106.00	1	106.00	106.00	0	2,325	0.00%
2023/01/10	1	105.50	0	0.00	104.50	1	2,203	0.05%
2023/01/09	0	0.00	4	104.75	104.00	-4	2,182	-0.18%
2023/01/06	2	102.50	1	99.00	102.00	1	2,163	0.05%
2022/12/30	1	98.00	0	0.00	96.30	1	2,255	0.04%
2022/12/28	0	95.80	6	95.37	95.40	-6	2,345	-0.26%
2022/12/23	1	99.60	0	0.00	99.50	1	2,554	0.04%
2022/12/22	6	101.00	0	0.00	101.00	6	2,641	0.23%
2022/12/21	1	101.00	0	0.00	100.50	1	2,707	0.04%
2022/12/20	1	105.00	0	0.00	100.50	1	2,752	0.04%
2022/12/19	1	104.00	1	104.50	103.50	0	2,786	0.00%
2022/12/16	3	103.00	0	0.00	102.50	3	2,826	0.11%
2022/12/15	1	105.00	0	0.00	105.00	1	2,812	0.04%
2022/12/13	0	0.00	1	103.00	102.50	-1	2,799	-0.04%
2022/12/09	2	105.50	0	0.00	105.00	2	2,796	0.07%
2022/12/08	0	0.00	1	103.50	104.00	-1	2,788	-0.04%
2022/12/07	0	0.00	3	107.00	103.50	-3	2,784	-0.11%
2022/12/06	4	108.38	0	0.00	106.50	4	2,754	0.15%
2022/12/05	40.2	111.31	32	111.02	111.00	8.2	2,723	0.30%
2022/12/02	1	108.50	10	108.50	108.50	-9	2,658	-0.34%
2022/12/01	20.1	108.94	27	106.93	106.00	-6.9	2,630	-0.26%
2022/11/30	3	103.50	4	104.50	104.50	-1	2,535	-0.04%
2022/11/29	1.2	102.21	1	104.00	103.00	0.2	2,536	0.01%
2022/11/28	1	103.50	0	0.00	104.00	1	2,518	0.04%
2022/11/25	0	104.79	0	0.00	104.00	0	2,550	0.00%
2022/11/24	1	103.50	1	104.50	105.50	0	2,562	0.00%
2022/11/23	3	105.83	3	104.00	104.00	0	2,530	0.00%
2022/11/22	10	104.50	11	104.41	105.00	-1	2,489	-0.04%
2022/11/21	0	105.50	0	0.00	104.50	0	2,488	0.00%
2022/11/18	0	0.00	3	105.50	106.00	-3	2,459	-0.12%
2022/11/17	4	105.38	4	105.25	107.00	0	2,423	0.00%
2022/11/16	49	110.10	28	109.20	108.00	21	2,381	0.88%
2022/11/15	0	0.00	3	105.50	109.50	-3	2,254	-0.13%
2022/11/14	1	98.60	1	99.20	99.70	0	2,158	0.00%
2022/11/11	4	99.10	4	99.03	97.80	0	2,164	0.00%
2022/11/09	1	93.40	1	93.70	94.40	0	2,125	0.00%
2022/11/04	1	93.10	0	0.00	96.70	1	2,209	0.05%
2022/10/28	0	0.00	1	91.90	91.40	-1	2,528	-0.04%
2022/10/25	1	88.60	0	0.00	87.50	1	2,534	0.04%
2022/10/20	0	0.00	1	89.70	90.10	-1	2,597	-0.04%
2022/10/18	5	92.00	5	91.68	91.70	0	2,659	0.00%
2022/10/14	0	0.00	13	90.50	90.50	-13	2,810	-0.46%
2022/10/13	13	90.38	0	0.00	85.10	13	2,835	0.46%
2022/10/12	6	90.60	7	90.93	90.60	-1	2,837	-0.04%
2022/10/11	7	88.71	17	89.56	88.50	-10	2,908	-0.34%
2022/10/07	5	95.04	10	94.76	94.60	-5	3,000	-0.17%
2022/10/06	1	94.30	2	94.55	95.50	-1	3,040	-0.03%
2022/10/05	18	96.13	5	95.04	94.20	13	3,049	0.43%
2022/09/30	0	0.00	1	90.90	96.00	-1	3,088	-0.03%
2022/09/28	5	97.20	0	0.00	97.20	5	3,202	0.16%
2022/09/26	1	103.50	0	0.00	103.00	1	3,145	0.03%
2022/09/23	1	112.50	0	0.00	113.00	1	3,130	0.03%
2022/09/16	0	0.00	1	122.00	122.00	-1	3,253	-0.03%
2022/09/07	0	0.00	3	116.00	120.50	-3	3,553	-0.08%
2022/09/05	0	0.00	11	123.00	122.00	-11	3,648	-0.30%
2022/09/01	2	128.50	0	0.00	127.50	2	3,671	0.05%
2022/08/31	0	0.00	1	131.50	131.50	-1	3,663	-0.03%
2022/08/30	2	127.00	0	0.00	126.50	2	3,655	0.05%
2022/08/25	4	129.50	0	0.00	129.50	4	3,821	0.10%
2022/08/24	0	0.00	1	129.50	128.00	-1	3,855	-0.03%
2022/08/23	1	127.50	3	127.00	127.50	-2	3,982	-0.05%
2022/08/22	4	131.13	3	132.67	128.50	1	4,022	0.02%
2022/08/19	2	125.50	1	129.50	129.50	1	3,998	0.03%
2022/08/17	0	0.00	0	124.00	124.00	0	3,950	0.00%
2022/08/16	1	122.50	0	0.00	123.00	1	3,983	0.03%
2022/08/15	0	0.00	1	123.50	124.50	-1	4,055	-0.02%
2022/08/12	0	118.00	0	0.00	122.50	0	4,094	0.00%
2022/08/11	1	121.00	0	0.00	120.50	1	4,113	0.02%
2022/08/09	1	125.50	0	0.00	125.00	1	4,121	0.02%
2022/08/05	1	130.50	0	0.00	129.50	1	4,038	0.02%
2022/08/04	0	0.00	1	129.50	129.50	-1	3,959	-0.03%
2022/07/29	0	0.00	0	128.00	129.00	0	4,034	0.00%
2022/07/28	0	127.50	0	0.00	126.50	0	4,072	0.00%
2022/07/27	1	128.00	1	126.50	128.50	0	4,109	0.00%
2022/07/26	0	125.25	0	0.00	127.50	0	4,362	0.00%
2022/07/22	2	128.00	12	124.58	125.00	-10	4,576	-0.22%
2022/07/21	0	0.00	1	124.50	128.00	-1	4,613	-0.02%
2022/07/20	10	124.00	0	0.00	122.00	10	4,686	0.21%
2022/07/19	1	122.50	1	122.50	122.50	0	4,758	0.00%
2022/07/18	1	123.00	16	122.47	124.50	-15	4,884	-0.31%
2022/07/15	13	117.62	3	119.17	122.00	10	5,046	0.20%
2022/07/14	11	114.50	0	0.00	114.00	11	4,993	0.22%
2022/07/13	1	109.00	0	109.70	108.00	1	5,079	0.02%
2022/07/12	2	107.50	6	108.67	107.00	-4	5,151	-0.08%
2022/07/11	1	113.50	1	113.00	112.50	0	5,095	0.00%
2022/07/08	6	110.50	1	112.01	111.00	5	5,042	0.10%
2022/07/07	7	106.71	2	101.50	111.00	5	4,893	0.10%
2022/07/06	1	115.96	11	112.18	111.50	-10	4,678	-0.21%
2022/06/27	0	0.00	5	133.00	131.50	-5	4,742	-0.11%
2022/06/23	1	125.00	0	0.00	124.50	1	4,660	0.02%
2022/06/21	0	0.00	5	121.00	124.50	-5	4,556	-0.11%
2022/06/20	7	123.64	4	123.50	122.00	3	4,497	0.07%
2022/06/17	0	0.00	1	128.00	129.50	-1	4,437	-0.02%
2022/06/16	3	132.50	25	132.80	131.50	-22	4,399	-0.50%
2022/06/15	4	140.50	4	137.88	137.00	0	4,351	0.00%
2022/06/14	3	142.50	1	144.50	145.00	2	4,309	0.05%
2022/06/13	11	146.27	1	149.00	146.00	10	4,244	0.24%
2022/06/10	10	148.00	0	0.00	148.50	10	4,214	0.24%
2022/06/07	1	146.00	0	0.00	147.00	1	4,144	0.02%
2022/06/06	5	148.50	2	151.00	147.00	3	4,107	0.07%
2022/06/02	2	146.25	1	146.00	146.00	1	4,008	0.02%
2022/06/01	0	0.00	6	147.50	148.00	-6	3,969	-0.15%
2022/05/31	1	147.50	5	149.20	147.00	-4	3,922	-0.10%
2022/05/30	1	145.00	1	146.50	146.00	0	3,782	0.00%
2022/05/27	1	142.00	5	142.70	143.50	-4	3,728	-0.11%
2022/05/25	0	0.00	1	139.50	140.50	-1	3,661	-0.03%
2022/05/24	3	140.00	0.3	139.00	138.00	2.7	3,663	0.07%
2022/05/23	0	0.00	14	144.00	142.50	-14	3,617	-0.39%
2022/05/20	30	144.00	31	144.52	144.00	-1	3,542	-0.03%
2022/05/19	14.2	137.06	2	143.00	144.00	12.2	3,476	0.35%
2022/05/13	0	0.00	1	136.00	135.50	-1	3,295	-0.03%
2022/05/12	5	136.30	4	135.63	132.50	1	3,276	0.03%
2022/05/11	8	136.13	6	137.58	137.00	2	3,252	0.06%
2022/05/06	7	134.36	3	134.83	134.50	4	3,131	0.13%
2022/05/04	7	137.57	5	137.00	135.00	2	3,024	0.07%
2022/05/03	11	140.73	7	139.07	137.00	4	2,958	0.14%
2022/04/29	3	137.67	22	138.36	138.00	-19	2,675	-0.71%
2022/04/28	13	137.58	13	138.08	135.50	0	2,587	0.00%
2022/04/27	16	132.72	8	130.13	136.00	8	2,398	0.33%
2022/04/26	8	137.38	4	137.63	131.50	4	2,301	0.17%
2022/04/25	5	138.00	6.5	137.15	137.00	-1.5	2,148	-0.07%
2022/04/22	0	0.00	2	138.00	138.00	-2	2,052	-0.10%
2022/04/21	4	139.00	0	132.69	138.00	4	1,943	0.21%
2022/04/20	10	130.65	10	130.80	130.50	0	1,676	0.00%
2022/04/19	2	131.00	0	0.00	126.50	2	1,602	0.12%
2022/04/18	4	128.50	5	129.60	130.00	-1	1,483	-0.07%
2022/04/15	2	120.00	0	0.00	119.50	2	1,382	0.15%
2022/04/13	0	0.00	0	121.50	120.50	0	1,452	0.00%
2022/04/12	0	0.00	1	119.00	120.00	-1	1,510	-0.07%
2022/04/11	0	119.50	0	119.50	119.50	0	1,793	0.00%
2022/04/08	0	0.00	0	124.00	123.00	0	1,832	0.00%
2022/04/07	0	123.00	0	0.00	123.00	0	1,864	0.00%
2022/04/01	1	128.00	0	0.00	128.50	1	2,004	0.05%
2022/03/31	2	130.75	12	129.88	130.50	-10	1,990	-0.50%
2022/03/30	10	124.95	3.1	127.92	130.50	6.9	1,826	0.38%
2022/03/22	0	0.00	1	120.50	121.00	-1	1,754	-0.06%
2022/03/18	1	122.00	0	0.00	121.00	1	1,760	0.06%
2022/03/17	1	122.00	0	0.00	122.00	1	1,788	0.06%
2022/03/14	0	0.00	3	119.00	119.50	-3	1,781	-0.17%
2022/03/11	3	118.50	0	0.00	119.50	3	1,804	0.17%
2022/03/10	0	0.00	1	121.00	118.00	-1	1,852	-0.05%
2022/03/08	0	0.00	3	117.33	116.50	-3	1,968	-0.15%
2022/03/07	1	117.50	0	0.00	118.50	1	1,988	0.05%
2022/03/04	1	121.00	1	120.50	120.50	0	1,993	0.00%
2022/03/03	0	0.00	1	123.00	122.50	-1	2,013	-0.05%
2022/03/02	0	0.00	0	120.50	121.50	0	2,029	0.00%
2022/03/01	0	0.00	0	120.00	120.50	0	2,032	0.00%
2022/02/24	3.1	119.00	0	0.00	118.00	3.1	2,053	0.15%
2022/02/23	0	0.00	1	122.50	122.00	-1	2,048	-0.05%
2022/02/22	1	121.00	0	0.00	120.00	1	2,086	0.05%
2022/02/18	4	122.75	0	0.00	124.50	4	2,107	0.19%
2022/02/07	0	0.00	5	126.50	127.50	-5	2,696	-0.19%
2022/01/26	5	126.00	0	0.00	125.50	5	2,719	0.18%
2022/01/19	1	132.50	0	0.00	133.00	1	2,867	0.03%
2022/01/13	2	136.75	1	137.00	136.50	1	2,916	0.03%
2022/01/12	1	137.50	1	136.00	137.50	0	2,969	0.00%
2022/01/10	1	139.50	0	0.00	139.50	1	3,363	0.03%
2022/01/07	0.2	138.75	5	138.50	138.00	-4.8	3,428	-0.14%
2022/01/06	0	0.00	5.2	141.48	141.50	-5.2	3,396	-0.15%
2022/01/05	1	143.50	1	147.50	143.00	0	3,378	0.00%
2022/01/04	26	148.37	6	149.00	146.00	20	3,327	0.60%
2022/01/03	1	143.50	7	144.14	143.00	-6	3,050	-0.20%
2021/12/29	15	144.17	10	145.00	145.00	5	2,999	0.17%
2021/12/28	12	143.54	14	144.25	143.00	-2	2,959	-0.07%
2021/12/23	1	139.50	1	139.00	138.50	0	2,908	0.00%
2021/12/22	1	137.50	0	0.00	137.50	1	2,943	0.03%
2021/12/20	0	0.00	1	135.50	135.50	-1	2,956	-0.03%
2021/12/15	1	136.50	0	0.00	136.50	1	2,959	0.03%
2021/12/13	1.1	139.45	0	0.00	137.50	1.1	2,997	0.04%
2021/12/09	2	142.25	1	142.00	141.50	1	3,005	0.03%
2021/12/08	0	0.00	1	144.00	142.00	-1	3,038	-0.03%
2021/12/07	0	0.00	0.7	142.00	142.00	-0.7	3,038	-0.02%
2021/12/06	2	145.50	11	145.00	144.00	-9	3,028	-0.30%
2021/12/03	12	146.00	0	0.00	144.50	12	3,015	0.40%
2021/12/02	3	142.83	0	0.00	143.00	3	2,974	0.10%
2021/12/01	0	0.00	2.2	137.82	142.00	-2.2	2,961	-0.07%
2021/11/30	1	139.00	0	0.00	138.00	1	2,964	0.03%
2021/11/26	0	0.00	5	136.00	134.50	-5	3,064	-0.16%
2021/11/23	1	141.00	1	139.00	138.00	0	3,137	0.00%
2021/11/19	7	144.36	2	145.25	143.00	5	3,264	0.15%
2021/11/18	0.1	143.50	0	0.00	142.00	0.1	3,258	0.00%
2021/11/17	1	142.50	3	143.00	142.00	-2	3,270	-0.06%
2021/11/16	1	142.50	0	0.00	142.50	1	3,270	0.03%
2021/11/15	1.1	144.95	1	144.00	144.50	0.1	3,283	0.00%
2021/11/12	2	142.00	2.3	143.22	143.50	-0.3	3,317	-0.01%
2021/11/11	2	141.50	2	142.00	142.00	0	3,340	0.00%
2021/11/10	8	147.31	3	147.00	147.50	5	3,484	0.14%
2021/11/09	4	147.38	6	147.58	146.50	-2	3,652	-0.05%
2021/11/08	1	138.00	5	139.00	138.00	-4	3,417	-0.12%
2021/11/05	2	137.50	2	139.00	138.50	0	3,474	0.00%
2021/11/04	1	134.00	0	0.00	136.50	1	3,454	0.03%
2021/11/03	5	134.00	0	0.00	134.00	5	3,468	0.14%
2021/11/01	0	0.00	1	137.50	139.00	-1	3,422	-0.03%
2021/10/29	2	135.75	2	136.00	135.00	0	3,421	0.00%
2021/10/26	0	0.00	1	136.99	133.00	-1	3,480	-0.03%
2021/10/25	0	0.00	2	130.75	133.50	-2	3,524	-0.06%
2021/10/22	2	134.50	0	0.00	134.50	2	3,615	0.06%
2021/10/21	1	137.50	0	0.00	134.00	1	3,638	0.03%
2021/10/20	0	0.00	10	136.50	137.50	-10	3,645	-0.27%
2021/10/19	1	136.00	2	137.25	137.50	-1	3,661	-0.03%
2021/10/18	1	132.00	6	135.00	134.50	-5	3,648	-0.14%
2021/10/15	1	130.50	1	131.00	131.00	0	3,585	0.00%
2021/10/13	5	119.00	0	0.00	119.00	5	3,706	0.13%
2021/10/08	0.5	125.50	0.3	126.50	125.00	0.2	4,141	0.00%
2021/10/07	5	125.50	1	125.00	125.50	4	4,392	0.09%
2021/10/05	0	0.00	1	120.00	124.00	-1	5,048	-0.02%
2021/10/04	0	0.00	1	119.50	119.00	-1	5,076	-0.02%
2021/09/29	6	125.67	2	126.25	124.50	4	5,297	0.08%
2021/09/24	0	0.00	1	137.00	136.50	-1	5,473	-0.02%
2021/09/23	2.1	134.10	0	0.00	133.50	2.1	5,526	0.04%
2021/09/17	0	0.00	1	136.00	136.00	-1	5,678	-0.02%
2021/09/16	0.1	134.35	0	0.00	132.00	0.1	5,795	0.00%
2021/09/15	2.1	133.60	0	0.00	133.50	2.1	5,867	0.04%
2021/09/13	0.1	139.50	0	0.00	138.50	0.1	6,083	0.00%
2021/09/09	2	139.75	4	139.75	141.00	-2	6,439	-0.03%
2021/09/08	5	139.50	2	139.00	137.50	3	6,568	0.05%
2021/09/07	1.2	141.92	0	0.00	141.50	1.2	6,608	0.02%
2021/09/06	1	150.50	0	0.00	145.50	1	6,826	0.01%
2021/09/03	4.1	148.96	1	150.50	148.50	3.1	7,138	0.04%
2021/09/02	5.1	148.72	4	149.88	147.50	1.1	7,195	0.02%
2021/09/01	0.2	148.50	1	151.00	152.00	-0.8	7,157	-0.01%
2021/08/31	0	145.00	0	0.00	145.00	0	7,103	0.00%
2021/08/30	3	144.17	1	145.00	143.50	2	7,113	0.03%
2021/08/27	1	145.00	2	143.75	142.50	-1	7,142	-0.01%
2021/08/26	2	147.25	0	0.00	145.00	2	7,202	0.03%
2021/08/25	3	140.67	4	142.13	145.00	-1	7,326	-0.01%
2021/08/24	2.3	138.37	1	138.50	137.00	1.3	7,323	0.02%
2021/08/23	1	141.00	4	139.63	140.00	-3	7,362	-0.04%
2021/08/20	1	136.00	0	0.00	136.00	1	7,413	0.01%
2021/08/19	0.2	137.25	2	137.25	135.50	-1.8	7,484	-0.02%
2021/08/18	0	0.00	5	134.00	142.00	-5	7,595	-0.07%
2021/08/17	0.1	135.50	1	135.50	134.00	-0.9	7,767	-0.01%
2021/08/16	7.1	133.86	2	135.00	134.50	5.1	7,963	0.06%
2021/08/13	7.1	143.65	6	143.00	143.00	1.1	7,790	0.01%
2021/08/12	0.1	157.50	0	0.00	158.50	0.1	7,552	0.00%
2021/08/11	0.1	155.50	0	0.00	156.00	0.1	7,576	0.00%
2021/08/10	1	159.50	1	162.00	163.00	0	7,581	0.00%
2021/08/09	1	164.00	0	0.00	162.00	1	7,659	0.01%
2021/08/06	2	166.00	1	165.00	165.50	1	7,759	0.01%
2021/08/05	1	169.00	0	0.00	168.00	1	7,924	0.01%
2021/08/02	2	171.75	2.7	170.87	172.00	-0.7	8,146	-0.01%
2021/07/30	1.1	173.14	1	170.50	168.00	0.1	8,183	0.00%
2021/07/29	1	171.50	1	171.50	171.50	0	8,221	0.00%
2021/07/28	5.4	163.33	4.1	163.76	163.50	1.3	8,249	0.02%
2021/07/27	1	172.00	1	171.50	170.50	0	8,269	0.00%
2021/07/26	0	0.00	0.1	175.00	175.00	-0.1	8,304	0.00%
2021/07/23	2	170.25	2	171.25	172.50	0	8,256	0.00%
2021/07/22	0.1	169.50	1	171.00	168.00	-0.9	8,207	-0.01%
2021/07/21	4.2	166.55	0	0.00	167.50	4.2	8,146	0.05%
2021/07/19	1.1	183.68	1	179.50	179.00	0.1	7,871	0.00%
2021/07/16	3.2	183.91	3	185.00	184.50	0.2	7,815	0.00%
2021/07/15	2	189.50	2	191.25	188.00	0	7,706	0.00%
2021/07/14	5	184.50	5	185.10	183.00	0	7,431	0.00%
2021/07/13	5	186.90	2	188.00	180.00	3	7,207	0.04%
2021/07/12	2	177.00	5	178.50	186.00	-3	6,948	-0.04%
2021/07/09	2	171.00	1	172.50	170.50	1	6,644	0.02%
2021/07/08	2	175.00	2	174.50	173.00	0	6,766	0.00%
2021/07/07	1	174.50	2	172.75	172.00	-1	6,750	-0.01%
2021/07/06	1.2	168.75	0	0.00	168.00	1.2	6,792	0.02%
2021/07/05	1.2	173.92	3	171.50	172.00	-1.8	6,838	-0.03%
2021/07/02	0.3	164.00	0.1	164.00	168.50	0.2	6,829	0.00%
2021/07/01	1.2	167.38	0.1	168.00	164.00	1.1	6,840	0.02%
2021/06/30	0.1	169.50	0	0.00	169.00	0.1	6,861	0.00%
2021/06/29	2.1	168.60	0.1	169.00	168.50	2	6,940	0.03%
2021/06/28	1	173.50	1	173.50	173.00	0	7,134	0.00%
2021/06/25	6.3	180.64	6	176.42	174.00	0.3	7,129	0.00%
2021/06/24	0	0.00	2	176.50	176.50	-2	7,045	-0.03%
2021/06/23	4.1	175.49	2	174.75	175.00	2.1	7,014	0.03%
2021/06/22	3.6	173.21	1	173.50	170.50	2.6	6,885	0.04%
2021/06/21	0.2	174.50	6	173.83	171.50	-5.8	6,832	-0.08%
2021/06/18	3	176.83	5	179.80	177.00	-2	6,705	-0.03%
2021/06/17	0.1	175.00	1	173.50	174.50	-0.9	6,484	-0.01%
2021/06/15	5.2	171.93	6	172.50	172.00	-0.8	6,359	-0.01%
2021/06/11	3	164.83	4	169.38	167.00	-1	6,218	-0.02%
2021/06/10	0	0.00	5	157.60	160.00	-5	5,943	-0.08%
2021/06/09	3	152.83	0	0.00	152.00	3	5,890	0.05%
2021/06/07	0.1	150.00	1	154.00	154.00	-0.9	5,999	-0.02%
2021/06/03	4	155.88	12	155.92	157.00	-8	5,978	-0.13%
2021/06/02	15.2	162.81	8	157.38	157.50	7.2	5,940	0.12%
2021/06/01	0	0.00	4	154.50	155.00	-4	5,765	-0.07%
2021/05/31	10	153.05	0	0.00	152.50	10	5,804	0.17%
2021/05/28	0.1	152.00	5	152.50	154.00	-4.9	5,953	-0.08%
2021/05/27	5	150.50	1	150.50	149.00	4	5,968	0.07%
2021/05/26	2	150.00	0	0.00	150.00	2	5,931	0.03%
2021/05/25	2.2	147.57	5	147.50	146.50	-2.8	5,877	-0.05%
2021/05/24	5	137.50	5	143.50	143.50	0	5,725	0.00%
2021/05/21	0	0.00	1	131.00	130.50	-1	5,541	-0.02%
2021/05/20	0	0.00	2	128.00	124.50	-2	5,629	-0.04%
2021/05/19	5	126.50	0	0.00	127.50	5	5,799	0.09%
2021/05/18	1.3	130.27	0.1	129.50	131.00	1.2	5,877	0.02%
2021/05/17	1.1	126.82	1	127.50	123.50	0.1	5,961	0.00%
2021/05/14	2.1	132.76	2	129.75	127.00	0.1	6,002	0.00%
2021/05/13	2	128.75	3	132.83	132.00	-1	6,118	-0.02%
2021/05/12	1	135.00	2	133.00	122.00	-1	6,583	-0.02%
2021/05/10	1	149.50	0	0.00	147.00	1	6,685	0.01%
2021/05/06	4.1	147.27	3	141.50	142.50	1.1	7,030	0.02%
2021/05/03	0.1	148.00	2	147.00	146.00	-1.9	8,256	-0.02%
2021/04/28	0.1	159.00	0	0.00	158.00	0.1	8,642	0.00%
2021/04/27	0.3	161.00	0	0.00	159.50	0.3	8,883	0.00%
2021/04/26	0	0.00	5	159.50	158.50	-5	9,122	-0.05%
2021/04/23	6.1	158.01	0	0.00	159.50	6.1	9,430	0.06%
2021/04/22	1	158.00	0	0.00	156.00	1	9,853	0.01%
2021/04/19	1.1	158.55	0	0.00	158.00	1.1	10,647	0.01%
2021/04/14	0.1	161.50	1	154.50	159.00	-0.9	12,043	-0.01%
2021/04/13	1	164.50	6	165.42	164.50	-5	12,703	-0.04%
2021/04/12	8	169.38	2	168.75	168.00	6	12,875	0.05%
2021/04/09	1	175.50	0	0.00	175.00	1	13,056	0.01%
2021/04/08	1	178.00	0	0.00	178.50	1	13,451	0.01%
2021/04/07	1	179.00	1	179.50	179.50	0	13,495	0.00%
2021/04/06	0	0.00	12	176.50	176.00	-12	13,482	-0.09%
2021/04/01	42	183.01	33	179.02	179.00	9	13,519	0.07%
2021/03/31	8.1	180.92	11	180.32	181.00	-2.9	13,493	-0.02%
2021/03/30	0	174.00	0.1	174.50	173.50	-0.1	13,352	0.00%
2021/03/29	2.4	173.67	0	0.00	172.50	2.4	13,563	0.02%
2021/03/26	1	173.00	0	0.00	173.00	1	13,815	0.01%
2021/03/25	1	166.50	0	168.50	166.50	1	14,068	0.01%
2021/03/24	0	0.00	1	167.00	167.00	-1	14,155	-0.01%
2021/03/23	0	0.00	1	171.49	170.00	-1	14,331	-0.01%
2021/03/19	1	174.52	6	173.25	174.50	-5	15,058	-0.03%
2021/03/17	1	174.50	0	0.00	173.00	1	16,019	0.01%
2021/03/12	1.1	174.58	0	0.00	174.00	1.1	18,042	0.01%
2021/03/04	2.1	173.52	0	0.00	173.00	2.1	19,169	0.01%
2021/03/03	2	175.50	3	176.17	177.50	-1	19,401	-0.01%
2021/03/02	2	170.00	37	173.43	166.50	-35	19,411	-0.18%
2021/02/26	21	172.52	0	0.00	173.00	21	19,843	0.11%
2021/02/25	1	175.00	50	177.00	175.00	-49	20,021	-0.24%
2021/02/24	73	179.27	7	177.86	177.00	66	20,393	0.32%
2021/02/22	2	184.00	0.1	182.50	181.50	1.9	21,242	0.01%
2021/02/19	2	183.00	10	182.70	183.50	-8	21,752	-0.04%
2021/02/18	3.1	178.21	0	0.00	179.00	3.1	22,257	0.01%
2021/02/17	60	181.00	66	179.62	181.00	-6	22,991	-0.03%
2021/02/05	5	175.90	4	176.13	174.50	1	23,351	0.00%
2021/02/04	11.1	172.96	13	173.15	174.00	-1.9	23,961	-0.01%
2021/02/03	24.3	179.93	8	180.06	178.00	16.3	24,408	0.07%
2021/02/02	0	0.00	1	192.50	192.50	-1	24,549	0.00%
2021/02/01	3	183.00	0	0.00	191.00	3	25,135	0.01%
2021/01/29	2	189.00	3	190.50	185.50	-1	25,467	0.00%
2021/01/28	1	192.50	0	0.00	192.00	1	25,635	0.00%
2021/01/27	3.1	206.87	13	204.46	203.00	-9.9	25,941	-0.04%
2021/01/26	12	209.17	15	210.33	203.00	-3	26,040	-0.01%
2021/01/25	6	202.17	1	201.00	200.00	5	24,975	0.02%
2021/01/22	7	204.00	5	199.60	203.00	2	24,898	0.01%
2021/01/21	0	0.00	1	198.00	203.00	-1	24,715	0.00%
2021/01/20	13	200.27	1	196.00	195.00	12	24,517	0.05%
2021/01/19	3	204.50	3	205.17	204.00	0	24,299	0.00%
2021/01/18	8	192.31	4	194.50	202.50	4	24,131	0.02%
2021/01/15	6	199.75	19	203.95	193.00	-13	23,970	-0.05%
2021/01/14	4	202.25	7	204.07	199.00	-3	23,591	-0.01%
2021/01/13	15	202.90	8	203.00	202.00	7	23,410	0.03%
2021/01/12	4	205.00	11	204.68	199.50	-7	23,156	-0.03%
2021/01/11	18	202.03	6	203.33	205.50	12	22,830	0.05%
2021/01/08	23	205.72	43	203.43	196.00	-20	22,519	-0.09%
2021/01/07	18	202.33	13.1	200.88	203.00	4.9	22,024	0.02%
2021/01/06	18	195.72	6	194.75	193.00	12	21,470	0.06%
2021/01/05	5	189.80	4	190.63	188.00	1	20,708	0.00%
2021/01/04	17	184.26	13	184.08	187.50	4	20,524	0.02%
2020/12/31	19	185.45	33	183.94	183.50	-14	20,324	-0.07%
2020/12/30	14	174.86	8	175.06	176.50	6	19,893	0.03%
2020/12/29	0	0.00	4	174.13	171.50	-4	19,833	-0.02%
2020/12/28	3	173.67	0	0.00	172.00	3	19,785	0.02%
2020/12/25	1	169.00	2	169.00	169.00	-1	19,703	-0.01%
2020/12/24	2	172.50	1	171.50	170.00	1	19,653	0.01%
2020/12/23	3	171.17	7	172.93	173.50	-4	19,578	-0.02%
2020/12/22	2	171.00	1	167.00	167.50	1	19,489	0.01%
2020/12/21	19	167.76	16	168.25	164.00	3	19,295	0.02%
2020/12/18	1	172.50	0	0.00	171.50	1	19,108	0.01%
2020/12/17	5	171.80	6	174.00	175.00	-1	19,345	-0.01%
2020/12/16	7	175.71	75	175.14	171.50	-68	19,198	-0.35%
2020/12/15	87	171.32	16	173.97	171.00	71	18,978	0.37%
2020/12/14	14	180.14	10	181.30	176.00	4	18,544	0.02%
2020/12/11	23	192.41	16	194.00	188.00	7	18,244	0.04%
2020/12/10	25	208.08	23	206.48	208.50	2	17,953	0.01%
2020/12/09	30.1	203.13	24	202.90	204.00	6.1	17,732	0.03%
2020/12/08	18	194.75	31	192.85	199.00	-13	16,902	-0.08%
2020/12/07	6	179.33	8	180.25	181.00	-2	16,210	-0.01%
2020/12/04	5	180.50	3	183.17	176.50	2	16,011	0.01%
2020/12/03	6	181.67	15	179.27	185.00	-9	15,856	-0.06%
2020/12/02	9	178.22	2	183.00	177.00	7	15,706	0.04%
2020/12/01	5	179.90	7	179.07	180.50	-2	15,636	-0.01%
2020/11/30	10	178.05	12	180.33	179.50	-2	15,668	-0.01%
2020/11/27	15	174.67	14	175.50	177.00	1	15,781	0.01%
2020/11/26	11	180.09	6	179.33	179.50	5	15,633	0.03%
2020/11/25	21	177.45	9	179.89	179.00	12	15,522	0.08%
2020/11/24	14	187.61	10	189.85	185.00	4	15,127	0.03%
2020/11/23	4	188.13	7	187.79	190.00	-3	15,109	-0.02%
2020/11/20	8	189.81	6	189.42	187.00	2	15,053	0.01%
2020/11/19	14	189.61	19	190.37	189.50	-5	14,903	-0.03%
2020/11/18	23	185.98	26	185.52	186.50	-3	14,501	-0.02%
2020/11/17	33	185.95	18	183.28	179.50	15	14,192	0.11%
2020/11/16	27	183.39	23	183.46	190.00	4	13,878	0.03%
2020/11/13	8	172.31	10	169.70	175.00	-2	13,259	-0.02%
2020/11/12	7	169.79	6	169.08	170.00	1	12,977	0.01%
2020/11/11	16	164.84	24	162.33	171.00	-8	12,355	-0.06%
2020/11/10	32	156.89	33	157.39	160.00	-1	11,944	-0.01%
2020/11/09	4	150.25	14	152.86	156.50	-10	11,295	-0.09%
2020/11/06	8	141.56	15	141.17	142.50	-7	10,799	-0.06%
2020/11/05	6	135.00	6	136.08	136.50	0	10,591	0.00%
2020/11/04	14	129.32	22	130.73	135.00	-8	10,510	-0.08%
2020/11/03	3	126.00	6	125.42	127.00	-3	10,071	-0.03%
2020/11/02	1	118.00	0	0.00	119.50	1	9,829	0.01%
2020/10/30	1	119.50	2	121.25	120.00	-1	9,998	-0.01%
2020/10/29	2	118.00	0	0.00	121.00	2	10,137	0.02%
2020/10/28	1	120.50	0	0.00	120.50	1	10,289	0.01%
2020/10/27	0	0.00	1	124.00	124.00	-1	10,407	-0.01%
2020/10/26	0	0.00	5	125.80	122.50	-5	10,636	-0.05%
2020/10/23	1	123.50	5	123.80	124.50	-4	10,925	-0.04%
2020/10/22	1	119.50	2	119.75	121.00	-1	11,681	-0.01%
2020/10/21	3	118.00	4	118.75	117.00	-1	12,242	-0.01%
2020/10/20	2	117.00	0	0.00	117.50	2	12,615	0.02%
2020/10/19	1	119.50	0	0.00	118.50	1	12,784	0.01%
2020/10/16	6	120.83	3	121.17	118.50	3	13,006	0.02%
2020/10/15	5	123.30	4	123.75	123.00	1	13,396	0.01%
2020/10/14	2	124.00	1	124.50	122.50	1	13,720	0.01%
2020/10/13	2	122.50	10	122.50	123.50	-8	14,190	-0.06%
2020/10/12	11	122.91	1	122.00	121.50	10	14,629	0.07%
2020/10/07	0	0.00	14	117.04	118.00	-14	15,940	-0.09%
2020/10/06	10	118.50	2	118.50	117.00	8	16,476	0.05%
2020/10/05	2	117.00	0	0.00	116.50	2	17,141	0.01%
2020/09/30	0	0.00	2	115.25	117.00	-2	17,743	-0.01%
2020/09/29	3	114.50	3	115.17	113.50	0	18,154	0.00%
2020/09/28	1	113.00	1	115.00	114.00	0	18,800	0.00%
2020/09/25	2	114.00	0	0.00	110.50	2	19,141	0.01%
2020/09/24	2	116.00	3	115.00	115.00	-1	19,447	-0.01%
2020/09/23	3	119.17	3	118.50	119.50	0	20,036	0.00%
2020/09/22	6	118.42	3	123.50	118.00	3	20,364	0.01%
2020/09/18	0	0.00	22	127.95	127.00	-22	21,670	-0.10%
2020/09/17	2	127.25	10	128.00	127.00	-8	22,528	-0.04%
2020/09/16	2	129.75	3	130.83	128.00	-1	23,416	0.00%
2020/09/15	33	131.06	13	130.15	129.50	20	23,469	0.09%
2020/09/14	17	130.24	10	129.05	131.50	7	23,225	0.03%
2020/09/11	4	125.63	0	0.00	125.50	4	23,024	0.02%
2020/09/10	2	128.00	12	126.83	125.00	-10	22,969	-0.04%
2020/09/09	1	126.00	3	124.67	126.50	-2	22,944	-0.01%
2020/09/08	10	125.00	1	124.50	126.00	9	22,944	0.04%
2020/09/07	3	125.83	3	126.83	124.00	0	22,954	0.00%
2020/09/04	3	124.83	15	124.87	129.00	-12	22,976	-0.05%
2020/09/03	1	130.00	1	131.50	127.50	0	22,886	0.00%
2020/09/02	5	128.80	7	129.07	129.00	-2	22,798	-0.01%
2020/09/01	14	125.00	6	124.50	125.50	8	22,541	0.04%
2020/08/31	2	123.00	12	123.21	123.50	-10	22,476	-0.04%
2020/08/28	1	123.00	0	0.00	123.00	1	22,550	0.00%
2020/08/27	4	122.75	13	121.73	121.50	-9	22,530	-0.04%
2020/08/26	20	120.15	2	123.50	122.00	18	22,493	0.08%
2020/08/25	15	114.03	6	117.08	118.00	9	22,183	0.04%
2020/08/24	1	112.00	5	109.00	112.00	-4	21,931	-0.02%
2020/08/21	2	108.00	4	106.13	110.00	-2	21,832	-0.01%
2020/08/20	7	106.93	6	110.33	102.00	1	21,572	0.00%
2020/08/19	4	113.13	8	114.69	112.50	-4	21,309	-0.02%
2020/08/18	7	117.57	2	118.50	118.00	5	21,142	0.02%
2020/08/17	2	122.50	10	122.00	122.00	-8	20,998	-0.04%
2020/08/14	64	125.61	65	120.27	126.00	-1	21,133	0.00%
2020/08/13	4	123.38	3	126.00	120.50	1	20,947	0.00%
2020/08/12	3	124.50	2	128.25	123.50	1	20,939	0.00%
2020/08/11	14	128.18	11	130.32	127.50	3	20,872	0.01%
2020/08/10	3	128.00	8	128.75	128.00	-5	20,869	-0.02%
2020/08/07	3	128.00	4	129.50	126.50	-1	20,790	0.00%
2020/08/06	12	129.75	13	128.54	128.50	-1	20,802	0.00%
2020/08/05	16	128.75	9	127.78	127.00	7	20,761	0.03%
2020/08/04	4	128.00	3	128.33	128.00	1	20,817	0.00%
2020/08/03	3	126.00	3	126.67	125.00	0	20,802	0.00%
2020/07/31	2	123.50	1	121.50	126.00	1	20,709	0.00%
2020/07/30	8	125.19	5	125.10	123.00	3	20,683	0.01%
2020/07/29	10	122.60	7	117.57	125.00	3	20,576	0.01%
2020/07/28	22	133.64	14	130.82	119.00	8	20,433	0.04%
2020/07/27	10	128.30	17	128.50	130.00	-7	19,670	-0.04%
2020/07/24	9	124.56	3	125.00	122.00	6	19,162	0.03%
2020/07/23	4	125.50	5	126.90	125.50	-1	18,906	-0.01%
2020/07/22	4	126.50	6	125.83	128.00	-2	18,943	-0.01%
2020/07/21	6	126.08	12	126.38	126.50	-6	18,718	-0.03%
2020/07/20	7	118.21	5	118.00	120.50	2	18,387	0.01%
2020/07/17	11	121.05	9	121.67	121.50	2	18,135	0.01%
2020/07/16	7	127.07	11	126.05	128.00	-4	17,773	-0.02%
2020/07/15	23	128.76	16	127.97	125.00	7	17,379	0.04%
2020/07/14	20	140.48	20	141.00	136.50	0	16,998	0.00%
2020/07/13	9	138.17	12	134.63	140.50	-3	16,475	-0.02%
2020/07/10	36	134.72	18	136.06	128.00	18	16,084	0.11%
2020/07/09	28	138.07	27	137.81	138.00	1	15,491	0.01%
2020/07/08	11	132.73	13	132.19	133.00	-2	14,981	-0.01%
2020/07/07	14	126.46	17	128.50	129.50	-3	14,728	-0.02%
2020/07/06	13	122.27	15	122.67	123.00	-2	14,173	-0.01%
2020/07/03	12	121.33	8	122.88	119.50	4	13,982	0.03%
2020/07/02	7	123.36	4	121.13	125.00	3	13,554	0.02%
2020/07/01	5	117.00	2	115.75	116.00	3	12,873	0.02%
2020/06/30	9	115.94	12	116.63	112.00	-3	12,431	-0.02%
2020/06/29	21	112.02	21	111.71	115.00	0	11,637	0.00%
2020/06/24	8	100.98	9	101.17	105.50	-1	10,716	-0.01%
2020/06/23	20	93.73	25	93.98	96.10	-5	9,831	-0.05%
2020/06/22	2	86.15	9	86.69	87.40	-7	8,916	-0.08%
2020/06/19	2	84.25	2	84.20	84.00	0	8,763	0.00%
2020/06/18	3	84.40	2	84.20	84.40	1	8,698	0.01%
2020/06/17	0	0.00	2	81.60	81.30	-2	8,622	-0.02%
2020/06/16	3	81.27	2	81.50	82.30	1	8,616	0.01%
2020/06/15	0	0.00	3	80.40	79.80	-3	8,564	-0.04%
2020/06/12	3	80.23	0	0.00	81.50	3	8,550	0.04%
2020/06/11	7	83.24	5	82.62	81.60	2	8,523	0.02%
2020/06/10	3	86.13	1	86.30	86.10	2	8,428	0.02%
2020/06/09	6	87.42	10	85.95	86.00	-4	8,424	-0.05%
2020/06/05	0	0.00	1	86.90	86.80	-1	8,930	-0.01%
2020/06/04	7	87.53	12	87.92	86.50	-5	9,056	-0.06%
2020/06/03	12	85.91	4	86.00	85.90	8	9,109	0.09%
2020/06/02	3	86.70	3	86.47	84.00	0	9,114	0.00%
2020/06/01	2	85.00	7	84.39	85.20	-5	9,265	-0.05%
2020/05/29	3	82.13	4	81.93	81.70	-1	9,465	-0.01%
2020/05/28	3	83.73	5	83.00	81.50	-2	9,550	-0.02%
2020/05/27	0	0.00	1	84.70	84.00	-1	9,539	-0.01%
2020/05/26	1	84.50	6	84.97	84.50	-5	9,532	-0.05%
2020/05/25	2	81.95	2	82.70	83.40	0	9,439	0.00%
2020/05/22	3	82.97	1	83.20	81.90	2	9,445	0.02%
2020/05/21	11	81.95	3	83.17	84.50	8	9,372	0.09%
2020/05/20	1	78.80	1	78.70	78.20	0	9,126	0.00%
2020/05/19	2	78.90	1	78.00	77.70	1	9,054	0.01%
2020/05/18	9	80.80	4	80.65	79.10	5	8,949	0.06%
2020/05/15	11	84.88	8	84.04	83.50	3	8,879	0.03%
2020/05/14	6	87.00	4	87.85	85.20	2	8,911	0.02%
2020/05/13	2	88.25	6	87.45	88.40	-4	9,000	-0.04%
2020/05/12	2	86.35	1	87.30	86.10	1	9,134	0.01%
2020/05/11	1	87.00	3	86.73	87.30	-2	9,661	-0.02%
2020/05/08	1	85.20	4	85.43	84.80	-3	9,777	-0.03%
2020/05/07	1	82.70	2	82.85	83.70	-1	9,807	-0.01%
2020/05/06	1	81.80	4	82.18	81.70	-3	9,836	-0.03%
2020/05/05	3	85.13	1	86.30	83.50	2	9,946	0.02%
2020/05/04	13	84.21	25	84.92	85.00	-12	9,910	-0.12%
2020/04/30	17	83.46	4	83.48	82.70	13	9,851	0.13%
2020/04/29	3	82.10	1	83.10	81.90	2	9,859	0.02%
2020/04/28	4	82.40	6	82.17	82.00	-2	9,997	-0.02%
2020/04/27	10	79.58	2	81.25	83.00	8	9,876	0.08%
2020/04/24	6	78.10	13	78.29	77.70	-7	9,790	-0.07%
2020/04/23	1	77.40	5	78.70	78.10	-4	10,157	-0.04%
2020/04/22	7	76.06	1	77.20	76.80	6	10,429	0.06%
2020/04/21	1	74.80	2	76.90	75.00	-1	10,445	-0.01%
2020/04/20	1	77.80	3	78.80	78.60	-2	10,568	-0.02%
2020/04/17	8	79.69	3	81.77	79.40	5	10,565	0.05%
2020/04/16	2	76.65	2	76.80	78.00	0	10,358	0.00%
2020/04/15	2	75.10	6	74.40	74.70	-4	10,145	-0.04%
2020/04/14	0	0.00	2	73.60	73.60	-2	9,967	-0.02%
2020/04/13	3	72.90	1	72.50	72.10	2	9,871	0.02%
2020/04/10	3	73.00	1	74.00	74.50	2	9,748	0.02%
2020/04/09	4	72.43	5	72.20	71.20	-1	9,553	-0.01%
2020/04/08	5	71.62	4	72.28	73.30	1	9,411	0.01%
2020/04/07	0	0.00	1	67.00	69.00	-1	9,184	-0.01%
2020/03/27	1	57.00	0	0.00	57.00	1	9,680	0.01%
2020/03/19	2	44.15	0	0.00	44.15	2	11,096	0.02%
2020/03/12	7.1	74.74	10	76.55	73.80	-2.9	11,995	-0.02%
2020/03/11	9	87.26	4	87.88	82.00	5	11,586	0.04%
2020/03/10	6	84.72	2	88.80	88.90	4	11,269	0.04%
2020/03/09	4.1	88.54	5	85.70	85.40	-0.9	11,052	-0.01%
2020/03/06	2	92.45	1	93.60	92.20	1	10,805	0.01%
2020/03/05	2	91.85	3	92.50	94.40	-1	10,694	-0.01%
2020/03/04	5	89.94	5	91.08	90.50	0	10,369	0.00%
2020/03/03	1	92.50	2	92.25	93.30	-1	10,123	-0.01%
2020/03/02	4	86.50	0	0.00	88.00	4	10,366	0.04%
2020/02/27	0	0.00	4	90.00	88.90	-4	10,608	-0.04%
2020/02/25	0	0.00	4	90.75	92.80	-4	11,563	-0.03%
2020/02/21	1	89.90	2	90.55	90.70	-1	12,145	-0.01%
2020/02/20	5	90.80	4	90.10	90.50	1	12,200	0.01%
2020/02/18	1	90.00	2	89.50	87.10	-1	12,283	-0.01%
2020/02/17	6	93.68	10	92.77	90.30	-4	12,367	-0.03%
2020/02/14	15	92.59	8	92.88	92.90	7	12,039	0.06%
2020/02/13	6	93.90	28	94.90	92.20	-22	11,828	-0.19%
2020/02/12	17	92.07	13	93.19	93.90	4	11,698	0.03%
2020/02/11	9	88.19	5	88.46	90.30	4	11,126	0.04%
2020/02/10	16	81.98	5	82.16	82.10	11	10,831	0.10%
2020/02/07	3	82.13	5	83.38	81.50	-2	10,693	-0.02%
2020/02/06	9	83.51	10	82.61	84.50	-1	10,615	-0.01%
2020/02/05	3	79.27	2	79.30	79.10	1	10,467	0.01%
2020/02/04	26	79.56	21	80.04	80.20	5	10,441	0.05%
2020/01/31	0	0.00	1	79.40	78.60	-1	10,724	-0.01%
2020/01/30	0	0.00	1	80.70	80.70	-1	10,841	-0.01%
2020/01/20	4	90.10	3	89.80	89.60	1	11,261	0.01%
2020/01/17	7	89.73	6	89.32	90.00	1	11,488	0.01%
2020/01/16	12	85.65	7	85.89	87.20	5	11,434	0.04%
2020/01/15	2	83.95	3	84.10	83.50	-1	11,303	-0.01%
2020/01/14	5	83.44	7	83.23	84.60	-2	11,542	-0.02%
2020/01/13	2	80.35	2	81.05	80.60	0	11,503	0.00%
2020/01/10	7	81.87	4	82.03	80.30	3	11,529	0.03%
2019/12/26	0	0.00	1	78.70	79.50	-1	11,499	-0.01%
2019/12/25	3	79.07	7	82.16	77.80	-4	11,476	-0.03%
2019/12/24	2	80.10	5	79.52	80.50	-3	11,212	-0.03%
2019/12/23	1	76.20	2	78.40	77.70	-1	11,084	-0.01%
2019/12/20	7	80.47	2	81.30	78.80	5	10,936	0.05%
2019/12/19	6	83.12	4	83.63	83.00	2	10,824	0.02%
2019/12/18	3	82.50	1	83.00	83.00	2	10,621	0.02%
2019/12/17	16	83.12	17	83.42	82.80	-1	10,511	-0.01%
2019/12/16	9	82.26	8	81.31	83.50	1	10,491	0.01%
2019/12/13	2	81.25	5	81.08	79.40	-3	10,099	-0.03%
2019/12/12	3	76.23	6	77.60	79.70	-3	9,473	-0.03%
2019/12/11	1	73.00	3	72.67	72.50	-2	9,150	-0.02%
2019/12/10	0	0.00	1	70.20	71.30	-1	9,143	-0.01%
2019/12/06	0	0.00	2	67.70	67.70	-2	9,155	-0.02%
2019/12/03	0	0.00	4	64.00	65.00	-4	9,504	-0.04%
2019/11/29	0	0.00	1	66.00	66.00	-1	9,701	-0.01%
2019/11/28	0	0.00	7	64.76	65.70	-7	9,726	-0.07%
2019/11/27	10	67.23	1	69.10	66.20	9	9,792	0.09%
2019/11/26	9	70.08	8	70.31	69.90	1	9,471	0.01%
2019/11/25	9	70.71	2	70.55	70.30	7	9,255	0.08%
2019/11/22	41	70.80	98	71.21	71.00	-57	9,023	-0.63%
2019/11/21	66	66.02	24	65.73	70.00	42	8,275	0.51%
2019/11/20	4	64.08	2	64.25	63.70	2	7,756	0.03%
2019/11/19	2	64.30	2	63.55	64.10	0	7,777	0.00%
2019/11/18	4	64.03	2	64.30	63.50	2	8,006	0.02%
2019/11/15	3	64.27	0	0.00	64.00	3	8,002	0.04%
2019/11/14	4	62.95	3	62.83	64.30	1	7,985	0.01%
2019/11/13	0	0.00	5	63.30	63.60	-5	8,007	-0.06%
2019/11/12	5	62.00	0	0.00	63.60	5	8,029	0.06%
2019/11/11	4	60.80	8	61.24	60.90	-4	8,044	-0.05%
2019/11/08	2	67.00	0	0.00	67.00	2	7,968	0.03%
2019/11/07	0	0.00	1	65.00	64.20	-1	7,975	-0.01%
2019/11/06	3	66.73	3	67.40	65.90	0	8,028	0.00%
2019/11/05	2	66.75	3	67.47	66.60	-1	8,016	-0.01%
2019/11/04	4	66.95	1	67.10	67.00	3	8,031	0.04%
2019/11/01	3	64.93	3	65.03	65.70	0	7,989	0.00%
2019/10/31	1	63.00	5	63.44	62.90	-4	7,970	-0.05%
2019/10/30	22	64.66	13	64.55	65.30	9	7,902	0.11%
2019/10/29	14	61.86	13	61.98	62.50	1	7,459	0.01%
2019/10/28	18	61.44	33	61.07	62.50	-15	7,213	-0.21%
2019/10/25	19	58.49	21	58.64	58.40	-2	6,847	-0.03%
2019/10/24	12	56.47	17	56.44	57.10	-5	6,622	-0.08%
2019/10/23	8	54.39	5.1	54.18	53.20	2.9	6,388	0.05%
2019/10/22	6	52.20	7	52.64	53.40	-1	6,493	-0.02%
2019/10/21	8	50.69	9	50.59	50.70	-1	6,472	-0.02%
2019/10/18	11	48.73	17	48.56	48.75	-6	6,602	-0.09%
2019/10/15	1	46.70	1	46.70	46.70	0	6,832	0.00%
2019/10/09	1	46.75	1	46.55	46.75	0	6,921	0.00%
2019/10/08	1	47.20	1	46.80	46.80	0	7,248	0.00%
2019/10/07	0	0.00	1	48.30	47.80	-1	7,375	-0.01%
2019/10/04	1	48.70	1	49.00	48.00	0	7,409	0.00%
2019/10/03	1	48.45	5	47.92	48.45	-4	7,488	-0.05%
2019/10/02	1	47.50	0	0.00	47.65	1	7,522	0.01%
2019/09/27	2	47.10	1	48.00	47.80	1	7,994	0.01%
2019/09/26	1	48.15	4	47.98	47.70	-3	8,055	-0.04%
2019/09/25	2	48.85	2	48.55	48.60	0	7,997	0.00%
2019/09/24	5.1	50.46	5	50.11	49.20	0.1	7,972	0.00%
2019/09/23	6	50.98	3	50.80	51.60	3	7,820	0.04%
2019/09/20	2	49.55	4	49.74	49.65	-2	7,658	-0.03%
2019/09/19	12	49.73	7	49.42	49.75	5	7,631	0.07%
2019/09/18	9	48.62	1	48.50	48.70	8	7,452	0.11%
2019/09/17	4	48.20	4	48.80	48.20	0	7,429	0.00%
2019/09/16	2	49.60	1	49.65	49.15	1	7,406	0.01%
2019/09/12	1	49.10	5	49.04	49.10	-4	7,355	-0.05%
2019/09/11	4	49.59	7	49.40	48.90	-3	7,347	-0.04%
2019/09/10	1	49.30	1	50.00	48.70	0	7,287	0.00%
2019/09/09	1	49.50	2	50.00	49.55	-1	7,298	-0.01%
2019/09/06	6	50.28	2	50.05	49.60	4	7,253	0.06%
2019/09/05	1	48.85	3	49.68	49.10	-2	6,993	-0.03%
2019/09/04	9	49.54	9	49.18	49.00	0	6,930	0.00%
2019/09/03	0	0.00	1	48.30	48.15	-1	6,843	-0.01%
2019/09/02	4	47.84	4	47.98	47.80	0	6,790	0.00%
2019/08/30	6	48.10	6	48.18	48.10	0	6,767	0.00%
2019/08/29	7	47.36	6	46.78	46.95	1	6,653	0.02%
2019/08/28	6	47.63	9	47.04	46.50	-3	6,616	-0.05%
2019/08/27	1	45.85	3	46.30	45.75	-2	6,507	-0.03%
2019/08/26	10	45.35	10	46.07	45.25	0	6,483	0.00%
2019/08/23	2	47.43	3	47.72	47.10	-1	6,419	-0.02%
2019/08/22	5	48.57	1	49.95	48.20	4	6,365	0.06%
2019/08/21	4	48.60	6	48.63	49.50	-2	6,219	-0.03%
2019/08/20	9	47.09	7	47.36	46.70	2	5,900	0.03%
2019/08/19	0	0.00	3	47.00	47.20	-3	5,832	-0.05%
2019/08/16	10	46.93	97	47.39	46.15	-87	5,768	-1.51%
2019/08/14	2	48.00	0	0.00	47.70	2	5,492	0.04%
2019/08/12	4	49.08	0	0.00	48.90	4	5,341	0.07%
2019/08/08	2	46.80	2	47.23	47.85	0	5,247	0.00%
2019/08/07	1	45.05	3	45.90	44.30	-2	5,122	-0.04%
2019/08/06	3	45.00	2	45.08	45.05	1	5,075	0.02%
2019/08/05	1	46.35	1	46.50	46.35	0	4,992	0.00%
2019/08/02	1	46.50	1	47.10	46.50	0	4,936	0.00%
2019/08/01	1	48.25	1	48.05	48.25	0	4,875	0.00%
2019/07/31	4	48.59	4	48.31	49.00	0	4,831	0.00%
2019/07/30	3	47.50	5	47.67	47.50	-2	4,736	-0.04%
2019/07/29	2	50.00	1	51.20	49.50	1	4,617	0.02%
2019/07/26	4	51.53	1	52.00	51.00	3	4,519	0.07%
2019/07/25	6	51.10	10	51.18	51.50	-4	4,353	-0.09%
2019/07/24	9	51.14	9	50.47	51.50	0	4,223	0.00%
2019/07/23	7	48.66	23	49.25	48.05	-16	3,858	-0.41%
2019/07/22	114	46.63	5	47.06	48.95	109	3,506	3.11%	大買/鉅額交易
2019/07/19	8	44.66	6	44.56	44.50	2	3,149	0.06%
2019/07/18	2	42.75	0	0.00	41.95	2	2,877	0.07%
2019/07/17	1	43.35	0	0.00	43.25	1	2,829	0.04%
2019/07/15	0	0.00	3	43.42	43.65	-3	2,741	-0.11%
2019/07/12	11	43.76	3	44.70	43.10	8	2,702	0.30%
2019/07/11	0	0.00	6	42.80	43.00	-6	2,412	-0.25%
2019/07/10	1	41.00	2	41.10	40.80	-1	2,316	-0.04%
2019/07/09	4	40.78	3	40.90	40.40	1	2,410	0.04%
2019/07/08	3	41.90	1.1	42.38	41.30	1.9	2,324	0.08%
2019/07/05	1	41.20	7	41.04	42.40	-6	2,310	-0.26%
2019/07/04	10	40.19	10	40.63	40.30	0	2,161	0.00%
2019/07/03	0	0.00	6	38.60	39.30	-6	1,933	-0.31%
2019/07/02	1	35.20	1	35.55	35.75	0	1,850	0.00%
2019/07/01	2	35.20	1	35.25	35.20	1	1,845	0.05%
2019/06/26	0	0.00	1	33.70	33.70	-1	1,907	-0.05%
2019/06/21	2	34.95	0	0.00	34.65	2	2,070	0.10%
2019/06/20	1	34.55	0	0.00	34.55	1	2,057	0.05%
2019/06/19	2	34.45	2	34.70	34.40	0	2,078	0.00%
2019/06/18	1	34.50	0	0.00	34.70	1	2,061	0.05%
2019/06/17	0	0.00	1	34.90	34.85	-1	2,070	-0.05%
2019/06/14	2	33.90	0	0.00	33.80	2	2,016	0.10%
2019/06/12	2	34.45	2	34.20	34.30	0	2,045	0.00%
2019/06/11	1	33.85	1	35.10	34.00	0	2,045	0.00%
2019/06/10	0.1	32.50	0	0.00	32.45	0.1	1,978	0.00%
2019/05/22	1	33.90	0	0.00	33.00	1	2,137	0.05%
2019/05/14	0	0.00	1	33.50	35.10	-1	2,621	-0.04%
2019/05/13	0	0.00	1	35.45	35.00	-1	2,659	-0.04%
2019/05/09	0	0.00	1	37.05	36.10	-1	2,759	-0.04%
2019/05/07	1	38.50	0	0.00	38.50	1	2,814	0.04%
2019/04/29	3	39.20	0	0.00	39.30	3	3,562	0.08%
2019/04/26	3	40.85	0	0.00	40.75	3	3,544	0.08%
2019/04/23	3	42.33	0	0.00	42.50	3	3,508	0.09%
2019/04/22	1	43.30	1	42.95	43.30	0	3,497	0.00%
2019/04/18	9	41.99	5	41.98	41.40	4	3,447	0.12%
2019/04/17	2	43.50	4	43.85	43.60	-2	3,387	-0.06%
2019/04/16	4	42.90	17	43.51	43.30	-13	3,329	-0.39%
2019/04/15	22	43.59	15	43.86	44.00	7	3,260	0.21%
2019/04/12	0	0.00	1	42.00	42.00	-1	3,118	-0.03%
2019/04/11	3	41.25	0	0.00	41.20	3	3,102	0.10%
2019/04/10	2	41.80	0	0.00	41.90	2	3,043	0.07%
2019/04/09	7	42.01	6	43.00	42.70	1	3,017	0.03%
2019/04/08	5	41.64	4	41.40	41.45	1	2,915	0.03%
2019/04/02	2	41.88	0	0.00	41.45	2	2,886	0.07%
2019/04/01	2	41.03	4	40.74	40.95	-2	2,858	-0.07%
2019/03/29	2	40.00	0	0.00	40.00	2	2,810	0.07%
2019/03/28	7	41.80	1	41.80	40.70	6	2,797	0.21%
2019/03/27	1	41.50	2	40.38	41.60	-1	2,738	-0.04%
2019/03/25	0	0.00	3	39.40	38.95	-3	2,649	-0.11%
2019/03/22	3	39.80	3	39.50	40.50	0	2,641	0.00%
2019/03/21	0	0.00	1	39.20	39.00	-1	2,615	-0.04%
2019/03/13	3	38.55	0	0.00	38.35	3	2,674	0.11%
2019/03/08	1	37.45	0	0.00	38.45	1	2,814	0.04%
2019/03/07	3	39.20	2	37.75	38.00	1	2,872	0.03%
2019/02/27	0	0.00	1	40.00	40.00	-1	2,970	-0.03%
2019/02/22	1	41.05	2	40.85	40.75	-1	3,024	-0.03%
2019/02/21	0	0.00	2	41.53	41.50	-2	3,023	-0.07%
2019/02/20	3	41.05	1	41.65	41.10	2	2,984	0.07%
2019/02/18	1	41.00	1	41.10	41.10	0	2,940	0.00%
2019/02/15	2	42.33	3	43.37	42.00	-1	2,897	-0.03%
2019/02/14	2	42.78	2	42.53	43.25	0	2,836	0.00%
2019/02/13	3	41.32	1	41.50	41.10	2	2,698	0.07%
2019/02/12	1	39.80	2	40.23	39.55	-1	2,629	-0.04%
2019/02/11	1	38.70	1	40.25	39.80	0	2,624	0.00%
2019/01/29	1	37.55	3	37.65	37.45	-2	2,623	-0.08%
2019/01/28	1	38.40	0	0.00	38.20	1	2,676	0.04%
2019/01/25	1	38.35	1	38.40	38.10	0	2,673	0.00%
2019/01/24	5	37.89	4	38.45	38.30	1	2,630	0.04%
2019/01/23	5	36.70	6	36.67	37.00	-1	2,159	-0.05%
2019/01/22	0	0.00	1	33.75	33.65	-1	2,019	-0.05%
2019/01/18	1	32.75	0	0.00	33.55	1	2,082	0.05%
2019/01/17	0	0.00	1	33.55	32.75	-1	2,130	-0.05%
2019/01/11	0	0.00	20	33.16	32.65	-20	2,273	-0.88%
2019/01/07	10	33.45	0	0.00	33.25	10	2,439	0.41%
2018/12/27	1	33.65	0	0.00	33.65	1	2,816	0.04%
2018/12/22	0	0.00	1	34.20	34.50	-1	2,854	-0.04%
2018/12/21	0	0.00	1	33.10	34.65	-1	2,869	-0.03%
2018/12/20	1	34.40	1	34.25	33.95	0	2,864	0.00%
2018/12/19	0	0.00	1	35.30	34.85	-1	2,869	-0.03%
2018/12/18	2	35.40	2	35.70	35.15	0	2,888	0.00%
2018/12/17	1	36.20	0	0.00	36.20	1	2,898	0.03%
2018/12/13	1	37.40	3	37.45	37.55	-2	2,962	-0.07%
2018/12/12	3	37.10	1	37.10	37.10	2	2,975	0.07%
2018/12/11	1	35.75	1	35.80	36.00	0	2,989	0.00%
2018/12/10	2	36.03	1	36.05	36.05	1	3,033	0.03%
2018/12/07	5	37.30	0	0.00	37.50	5	3,078	0.16%
2018/12/06	1	36.60	0	0.00	36.50	1	3,194	0.03%
2018/12/05	1	38.85	1	38.60	38.65	0	3,204	0.00%
2018/12/03	2	40.28	2	41.00	40.80	0	3,242	0.00%
2018/11/30	5	37.47	0	0.00	38.00	5	3,177	0.16%
2018/11/29	4	37.65	7	37.44	36.50	-3	3,152	-0.10%
2018/11/28	3	35.85	0	0.00	36.30	3	3,150	0.10%
2018/11/27	0	0.00	1	34.60	35.50	-1	3,147	-0.03%
2018/11/26	1	33.80	1	34.30	34.30	0	3,164	0.00%
2018/11/23	0	0.00	3	34.23	33.75	-3	3,191	-0.09%
2018/11/22	0	0.00	1	35.85	33.80	-1	3,231	-0.03%
2018/11/21	3	34.65	0	0.00	34.70	3	3,255	0.09%
2018/11/16	0	0.00	1	34.15	34.10	-1	3,358	-0.03%
2018/11/13	1	33.55	2	35.13	35.30	-1	3,790	-0.03%
2018/11/12	6	36.23	0	0.00	35.55	6	3,909	0.15%
2018/11/09	0	0.00	3	35.22	35.45	-3	3,940	-0.08%
2018/11/08	2	37.15	5	36.95	35.10	-3	3,953	-0.08%
2018/11/07	0	0.00	5	35.83	36.00	-5	3,938	-0.13%
2018/11/06	7	36.22	3	34.85	34.85	4	3,983	0.10%
2018/11/05	9	36.59	13	35.46	37.35	-4	3,980	-0.10%
2018/11/02	11	35.22	4	35.65	35.00	7	3,990	0.18%
2018/10/31	2	33.05	2	32.88	33.00	0	4,014	0.00%
2018/10/30	1	31.50	0	0.00	31.70	1	4,161	0.02%
2018/10/29	0	0.00	1	32.00	32.00	-1	4,148	-0.02%
2018/10/24	3	35.30	0	0.00	35.35	3	4,114	0.07%
2018/10/23	0	0.00	1	34.90	34.90	-1	4,101	-0.02%
2018/10/19	0	0.00	1	33.30	34.25	-1	4,066	-0.02%
2018/10/18	0	0.00	1	35.40	35.40	-1	4,033	-0.02%
2018/10/15	0	0.00	2	34.50	34.50	-2	4,119	-0.05%
2018/10/12	3	32.23	0	0.00	32.35	3	4,089	0.07%
2018/10/11	1	31.35	0	0.00	31.35	1	4,057	0.02%
2018/10/09	1	34.40	1	36.00	34.80	0	4,030	0.00%
2018/10/05	2	40.90	1	40.30	39.80	1	4,160	0.02%
2018/09/28	0	0.00	1	44.50	44.50	-1	4,241	-0.02%
2018/09/25	0	0.00	1	45.60	46.30	-1	4,307	-0.02%
2018/09/20	1	43.70	0	0.00	43.30	1	4,336	0.02%
2018/09/18	1	45.70	1	44.85	44.85	0	4,366	0.00%
2018/09/12	3	44.12	0	0.00	43.20	3	4,445	0.07%
2018/09/05	0	0.00	2	52.00	51.40	-2	4,910	-0.04%
2018/09/04	3	51.80	2	51.90	51.90	1	4,927	0.02%
2018/09/03	2	49.90	0	0.00	49.80	2	4,920	0.04%
2018/08/31	0	0.00	2	50.80	51.40	-2	4,944	-0.04%
2018/08/30	0	0.00	3	50.73	50.50	-3	5,026	-0.06%
2018/08/29	1	51.10	1	51.00	50.80	0	5,096	0.00%
2018/08/28	1	50.80	0	0.00	50.70	1	5,122	0.02%
2018/08/27	1	48.25	0	0.00	48.45	1	5,167	0.02%
2018/08/24	2	46.35	0	0.00	47.05	2	5,223	0.04%
2018/08/23	0	0.00	3	47.40	47.60	-3	5,431	-0.06%
2018/08/22	2	46.85	1	46.65	46.95	1	5,505	0.02%
2018/08/21	2	45.75	0	0.00	46.50	2	5,605	0.04%
2018/08/20	2	46.13	0	0.00	44.60	2	5,688	0.04%
2018/08/17	1	49.15	0	0.00	49.20	1	5,577	0.02%
2018/08/10	5	59.68	4	59.90	58.20	1	6,505	0.02%
2018/08/09	9	61.87	8	61.73	61.00	1	6,484	0.02%
2018/08/08	4	60.30	4	60.20	60.10	0	6,496	0.00%
2018/08/07	2	59.20	2	60.60	60.60	0	6,623	0.00%
2018/08/06	3	57.67	6	57.27	59.20	-3	6,601	-0.05%
2018/08/02	0	0.00	1	60.30	59.80	-1	6,568	-0.02%
2018/08/01	0	0.00	2	60.05	60.30	-2	6,598	-0.03%
2018/07/31	0	0.00	1	59.30	59.30	-1	6,607	-0.02%
2018/07/30	1	57.90	0	0.00	57.70	1	6,648	0.02%
2018/07/27	1	59.60	0	0.00	59.60	1	6,701	0.01%
2018/07/26	1	58.80	0	0.00	58.80	1	6,753	0.01%
2018/07/25	2	59.05	1	59.70	58.90	1	6,821	0.01%
2018/07/24	0	0.00	1	58.80	59.60	-1	6,847	-0.01%
2018/07/23	26	58.12	29	58.54	58.20	-3	6,874	-0.04%
2018/07/20	5	63.50	0	0.00	63.40	5	6,858	0.07%
2018/07/19	2	64.10	2	63.70	63.00	0	6,858	0.00%
2018/07/18	0	0.00	1	63.50	62.80	-1	6,915	-0.01%
2018/07/17	1	63.60	1	62.80	62.80	0	6,945	0.00%
2018/07/16	10	63.80	11	63.01	63.00	-1	6,935	-0.01%
2018/07/13	7	63.54	9	64.31	63.80	-2	6,892	-0.03%
2018/07/12	1	59.80	3	58.87	59.80	-2	6,751	-0.03%
2018/07/11	1	57.70	0	0.00	58.10	1	6,782	0.01%
2018/07/10	0	0.00	1	57.00	57.50	-1	6,794	-0.01%
2018/07/09	2	54.85	5	55.02	55.20	-3	6,819	-0.04%
2018/07/06	6	55.03	1	54.10	54.30	5	6,863	0.07%
2018/07/05	1	59.30	1	57.90	57.60	0	6,871	0.00%
2018/07/02	3	60.83	4	61.08	61.00	-1	6,962	-0.01%
2018/06/29	3	60.03	1	60.70	60.80	2	6,971	0.03%
2018/06/28	1	57.80	2	58.10	58.00	-1	6,950	-0.01%
2018/06/27	2	59.85	2	60.10	58.80	0	6,970	0.00%
2018/06/26	0	0.00	3	59.93	60.00	-3	6,948	-0.04%
2018/06/25	1	60.50	1	60.40	60.90	0	6,964	0.00%
2018/06/22	1	63.20	3	63.43	63.00	-2	7,101	-0.03%
2018/06/21	0	0.00	3	65.23	65.30	-3	7,276	-0.04%
2018/06/20	0	0.00	4	61.40	64.10	-4	7,278	-0.05%
2018/06/19	6	64.50	0	0.00	64.30	6	7,169	0.08%
2018/06/15	4	71.33	4	72.50	71.40	0	6,933	0.00%
2018/06/14	1	69.40	1	71.10	70.40	0	6,884	0.00%
2018/06/13	1	70.10	0	0.00	69.20	1	6,928	0.01%
2018/06/12	2	71.05	3	70.83	70.50	-1	7,086	-0.01%
2018/06/11	6	70.65	3	70.33	70.10	3	7,271	0.04%
2018/06/08	3	71.60	0	0.00	71.50	3	7,345	0.04%
2018/06/07	3	73.93	16	74.04	72.90	-13	7,612	-0.17%
2018/06/06	15	73.50	2	73.50	73.00	13	7,774	0.17%
2018/06/05	2	73.40	0	0.00	72.10	2	7,830	0.03%
2018/06/04	4	72.90	4	73.15	72.70	0	7,807	0.00%
2018/06/01	4	70.68	5	71.32	70.10	-1	7,751	-0.01%
2018/05/31	7	72.94	5	72.64	70.90	2	7,704	0.03%
2018/05/30	5	73.40	2	72.70	73.00	3	7,571	0.04%
2018/05/29	4	76.80	4	76.23	74.90	0	7,497	0.00%
2018/05/28	8	76.24	6	75.57	75.10	2	7,378	0.03%
2018/05/25	11	74.75	16	73.83	73.20	-5	7,271	-0.07%
2018/05/24	19	73.97	18	74.66	73.80	1	7,205	0.01%
2018/05/23	5	70.88	3	71.63	70.70	2	7,078	0.03%
2018/05/22	21	71.20	15	72.19	72.20	6	7,194	0.08%
2018/05/21	4	67.45	7	65.57	69.40	-3	6,877	-0.04%
2018/05/18	4	64.03	0	0.00	63.10	4	6,979	0.06%
2018/05/17	3	66.27	9	66.67	65.30	-6	6,951	-0.09%
2018/05/16	3	66.17	1	66.00	66.40	2	7,154	0.03%
2018/05/15	8	66.29	5	65.22	67.00	3	7,358	0.04%
2018/05/14	1	62.00	1	62.60	63.40	0	7,452	0.00%
2018/05/11	0	0.00	10	63.15	62.30	-10	7,482	-0.13%
2018/05/10	0	0.00	1	63.80	64.50	-1	7,516	-0.01%
2018/05/09	3	60.90	5	62.30	61.90	-2	7,592	-0.03%
2018/05/08	1	61.40	1	61.40	61.40	0	7,650	0.00%
2018/05/07	3	62.03	4	62.28	62.90	-1	7,823	-0.01%
2018/05/04	6	60.83	7	61.46	61.50	-1	7,886	-0.01%
2018/05/03	3	60.50	3	60.30	59.50	0	7,912	0.00%
2018/05/02	0	0.00	2	59.00	60.40	-2	8,047	-0.02%
2018/04/30	0	0.00	1	57.00	57.90	-1	8,141	-0.01%
2018/04/27	1	54.90	6	54.23	54.90	-5	8,263	-0.06%
2018/04/26	1	54.50	0	0.00	53.70	1	8,558	0.01%
2018/04/20	0	0.00	1	62.10	62.10	-1	9,165	-0.01%
2018/04/17	3	60.77	1	62.00	60.70	2	9,895	0.02%
2018/04/12	1	60.10	1	62.40	62.40	0	10,774	0.00%
2018/04/11	11	63.66	18	60.99	61.10	-7	10,948	-0.06%
2018/04/10	2	63.60	1	64.20	63.00	1	11,167	0.01%
2018/04/09	2	62.90	0	0.00	62.70	2	11,366	0.02%
2018/04/03	13	63.54	12	64.19	64.10	1	11,541	0.01%
2018/04/02	1	66.70	0	0.00	66.30	1	11,640	0.01%
2018/03/31	2	66.30	1	66.20	66.20	1	11,838	0.01%
2018/03/29	0	0.00	1	67.00	67.00	-1	12,188	-0.01%
2018/03/28	3	67.47	3	68.63	66.20	0	12,285	0.00%
2018/03/27	6	71.43	1	68.80	68.40	5	12,524	0.04%
2018/03/26	25	68.12	26	69.09	70.60	-1	12,551	-0.01%
2018/03/23	8	63.76	9	63.56	65.70	-1	12,542	-0.01%
2018/03/22	16	67.08	16	66.71	66.10	0	12,725	0.00%
2018/03/21	20	68.08	21	68.10	67.80	-1	12,931	-0.01%
2018/03/20	7	66.99	4	66.80	67.20	3	13,239	0.02%
2018/03/19	0	0.00	10	71.10	69.00	-10	13,717	-0.07%
2018/03/16	10	70.20	2	69.20	70.30	8	13,950	0.06%
2018/03/15	4	70.90	8	70.94	71.20	-4	14,241	-0.03%
2018/03/14	0	0.00	2	68.15	68.90	-2	14,539	-0.01%
2018/03/13	9	67.31	4	67.25	68.00	5	14,988	0.03%
2018/03/12	6	63.38	13	63.23	65.60	-7	15,185	-0.05%
2018/03/09	8	59.73	15	60.18	59.70	-7	15,259	-0.05%
2018/03/08	21	59.02	16	58.42	58.40	5	15,516	0.03%
2018/03/07	6	58.38	5	58.78	58.00	1	15,768	0.01%
2018/03/06	1	57.80	2	58.00	58.00	-1	16,338	-0.01%
2018/03/05	12	57.53	13	58.15	56.80	-1	16,639	-0.01%
2018/03/01	1	57.40	0	0.00	57.50	1	17,425	0.01%
2018/02/27	2	57.90	3	58.20	57.20	-1	17,791	-0.01%
2018/02/26	33	57.19	33	57.13	56.90	0	17,987	0.00%
2018/02/23	10	58.81	12	58.61	58.70	-2	18,280	-0.01%
2018/02/22	25	56.21	33	56.25	56.80	-8	18,695	-0.04%
2018/02/21	26	53.51	18	53.80	53.40	8	18,942	0.04%
2018/02/12	9	52.60	1	53.30	51.60	8	19,135	0.04%
2018/02/09	1	57.30	0	0.00	57.30	1	19,299	0.01%
2018/02/08	0	0.00	3	66.17	63.60	-3	19,581	-0.02%
2018/02/07	4	67.80	3	64.50	64.50	1	19,761	0.01%
2018/02/06	2	68.35	0	0.00	67.60	2	19,925	0.01%
2018/02/01	6	78.12	1	78.90	77.50	5	20,568	0.02%
2018/01/31	0	0.00	3	76.67	77.50	-3	21,135	-0.01%
2018/01/30	10	77.36	7	76.37	75.60	3	21,137	0.01%
2018/01/29	9	76.73	9	76.22	76.00	0	21,218	0.00%
2018/01/25	2	79.00	2	77.90	75.00	0	21,192	0.00%
2018/01/24	0	0.00	1	74.30	77.30	-1	21,410	0.00%
2018/01/23	1	76.20	0	0.00	75.50	1	21,282	0.00%
2018/01/22	10	76.21	6	79.72	76.00	4	21,229	0.02%
2018/01/19	10	79.78	12	79.97	79.60	-2	21,023	-0.01%
2018/01/18	1	80.20	6	80.30	78.70	-5	20,894	-0.02%
2018/01/17	24	79.73	20	79.70	78.70	4	20,796	0.02%
2018/01/16	20	78.86	15	79.35	78.30	5	20,598	0.02%
2018/01/15	31	75.70	69	75.32	80.10	-38	20,533	-0.19%
2018/01/12	3	73.10	2	73.60	73.50	1	20,312	0.00%
2018/01/11	37	73.53	32	73.75	72.70	5	20,526	0.02%
2018/01/10	18	71.85	9	72.08	71.00	9	20,382	0.04%
2018/01/09	33	77.17	21	78.01	73.60	12	20,314	0.06%
2018/01/08	23	83.31	0	0.00	80.80	23	19,997	0.12%
2018/01/05	24	84.45	26	84.12	84.30	-2	20,234	-0.01%
2018/01/04	16	83.04	18	83.31	83.70	-2	20,093	-0.01%
2018/01/03	11	81.39	12	81.58	80.70	-1	19,829	-0.01%
2018/01/02	0	0.00	5	81.10	79.90	-5	19,745	-0.03%