精材 (3374)-國泰-新莊券商分點個股進出

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
234.5
漲跌
▲11.0
漲幅
+4.92%
成交量
9,905張
產業
上櫃半導體類股
1133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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/10/17	9.3	232.84	27.3	232.01	234.50	-18	12,695	-0.14%
2024/10/16	3	222.50	3.6	223.42	223.50	-0.6	12,748	0.00%
2024/10/15	0.4	226.00	2.2	226.55	225.50	-1.8	12,944	-0.01%
2024/10/14	12	224.58	9.5	225.34	225.50	2.5	13,110	0.02%
2024/10/11	6	222.83	5.1	224.01	224.00	0.9	13,326	0.01%
2024/10/09	14.2	226.63	12.6	224.16	224.00	1.5	13,677	0.01%
2024/10/08	14.1	220.64	15	223.07	226.00	-0.9	13,727	-0.01%
2024/10/07	17.3	219.56	22.1	220.09	222.00	-4.8	14,110	-0.03%
2024/10/04	61.6	217.60	43.5	215.49	218.00	18.1	14,460	0.13%
2024/10/01	5.1	208.10	11	207.09	208.00	-5.9	14,575	-0.04%
2024/09/30	6	205.92	4	206.76	205.50	2	15,121	0.01%
2024/09/27	6.1	213.69	4.3	213.49	211.50	1.8	15,205	0.01%
2024/09/26	10.6	217.74	7	214.64	213.00	3.6	15,296	0.02%
2024/09/25	47	216.20	52	217.20	215.00	-5	15,303	-0.03%
2024/09/24	32.4	213.92	23.3	212.96	210.00	9.1	15,271	0.06%
2024/09/23	21.5	229.02	6	228.17	227.50	15.5	15,050	0.10%
2024/09/20	36.2	241.40	31.1	241.12	237.00	5	15,143	0.03%
2024/09/19	12	236.16	10	234.85	234.50	2	15,071	0.01%
2024/09/18	19.1	234.18	16	233.84	233.00	3.1	15,112	0.02%
2024/09/16	15	238.13	10	237.20	239.00	5	15,170	0.03%
2024/09/13	15	245.17	17.6	245.35	241.00	-2.6	15,382	-0.02%
2024/09/12	20.2	240.27	22	243.16	241.00	-1.8	15,411	-0.01%
2024/09/11	6	227.67	5	227.70	228.00	1	15,443	0.01%
2024/09/10	10	231.00	12	227.75	227.50	-2	15,767	-0.01%
2024/09/09	10	230.50	17.2	230.39	232.50	-7.2	16,238	-0.04%
2024/09/06	25.9	234.87	32	235.23	229.50	-6.2	16,546	-0.04%
2024/09/05	50.9	242.54	24	235.96	233.00	26.9	16,879	0.16%
2024/09/04	15.1	244.44	22	244.89	247.00	-6.9	16,997	-0.04%
2024/09/03	24	255.35	9.6	257.96	252.50	14.4	16,951	0.08%
2024/09/02	16.3	265.33	16.1	264.60	260.00	0.2	16,904	0.00%
2024/08/30	73.1	272.39	28	269.29	266.00	45	16,810	0.27%
2024/08/29	24.4	271.60	25	273.96	279.00	-0.7	16,641	0.00%
2024/08/28	35.3	272.95	51	273.63	276.00	-15.7	16,485	-0.10%
2024/08/27	39.1	266.66	66.5	267.13	270.50	-27.4	16,323	-0.17%
2024/08/26	62.2	258.65	25	255.92	253.50	37.2	16,042	0.23%
2024/08/23	15.3	253.32	17.2	252.46	260.00	-1.9	15,875	-0.01%
2024/08/22	83.6	260.95	49.2	253.61	258.00	34.4	15,715	0.22%
2024/08/21	39.3	270.49	98.1	270.99	267.00	-58.8	15,345	-0.38%
2024/08/20	76.3	265.75	95.8	266.05	268.00	-19.4	15,079	-0.13%
2024/08/19	66.2	255.85	67.8	253.17	253.00	-1.6	14,649	-0.01%
2024/08/16	37.1	242.22	64.2	246.41	250.50	-27.2	14,164	-0.19%
2024/08/15	69.2	223.99	72.1	224.48	228.00	-2.9	13,677	-0.02%
2024/08/14	33.2	216.00	41.4	217.94	216.50	-8.3	13,320	-0.06%
2024/08/13	11.3	203.59	8	204.75	206.50	3.3	12,993	0.03%
2024/08/12	27	211.94	25.3	208.27	205.00	1.8	12,821	0.01%
2024/08/09	47.1	214.60	60.1	212.52	208.00	-13	12,621	-0.10%
2024/08/08	27.1	209.24	20	206.88	206.00	7.1	12,303	0.06%
2024/08/07	29.1	202.90	31.3	204.00	209.50	-2.2	12,085	-0.02%
2024/08/06	56.5	195.00	56	191.91	190.50	0.5	11,895	0.00%
2024/08/05	4	202.50	3	205.00	202.50	1	11,538	0.01%
2024/08/02	95.3	237.28	57.1	239.67	225.00	38.2	11,490	0.33%
2024/08/01	62.1	245.41	45.1	246.91	250.00	16.9	11,223	0.15%
2024/07/31	32	231.11	81.1	231.27	234.50	-49.1	10,853	-0.45%
2024/07/30	50	221.12	63.7	221.63	229.50	-13.7	10,505	-0.13%
2024/07/29	23.1	213.30	21	211.38	209.00	2.1	10,201	0.02%
2024/07/26	25	202.96	7	198.50	204.50	18	9,969	0.18%
2024/07/23	10	206.00	7	206.29	203.00	3	9,871	0.03%
2024/07/22	10.1	204.75	7	204.22	201.50	3.1	9,775	0.03%
2024/07/19	21.3	214.16	21	212.71	207.50	0.3	9,651	0.00%
2024/07/18	11	215.87	6.1	215.36	218.50	4.9	9,462	0.05%
2024/07/17	26	222.50	36.2	223.92	226.00	-10.2	9,268	-0.11%
2024/07/16	12.4	222.49	13	221.23	217.50	-0.6	9,064	-0.01%
2024/07/15	28.3	221.35	31.1	222.72	222.00	-2.7	8,849	-0.03%
2024/07/12	28.1	221.04	30.1	221.47	216.00	-1.9	8,616	-0.02%
2024/07/11	29.4	222.71	37.1	228.65	232.50	-7.7	8,334	-0.09%
2024/07/10	16	209.91	22.1	211.61	211.50	-6.1	7,926	-0.08%
2024/07/09	64.2	208.95	49.6	210.59	207.50	14.7	7,760	0.19%
2024/07/08	99.3	206.39	65	207.90	207.00	34.3	7,274	0.47%
2024/07/05	25	192.93	29.1	193.27	199.00	-4.1	6,751	-0.06%
2024/07/04	35.2	188.90	37.1	188.66	195.00	-1.9	6,431	-0.03%
2024/07/03	15.1	178.85	25.1	178.72	178.00	-10	5,841	-0.17%
2024/07/02	6	177.83	15.1	178.83	181.50	-9.1	5,669	-0.16%
2024/07/01	6	178.33	4.1	178.23	176.00	1.9	5,508	0.03%
2024/06/28	7	178.28	7.5	179.55	180.00	-0.5	5,448	-0.01%
2024/06/27	9.2	175.25	7.3	175.01	176.00	1.9	5,282	0.04%
2024/06/26	18.1	178.31	21.7	178.49	177.00	-3.7	5,202	-0.07%
2024/06/25	2.1	166.91	4.7	167.06	171.50	-2.6	4,941	-0.05%
2024/06/24	8.5	173.24	2	173.50	172.50	6.5	4,830	0.13%
2024/06/21	19.1	179.65	32	180.45	179.00	-12.9	4,732	-0.27%
2024/06/20	22.5	176.34	32.1	179.90	184.50	-9.7	4,569	-0.21%
2024/06/19	15.4	174.29	11.7	175.86	168.00	3.6	4,287	0.08%
2024/06/18	39.3	178.71	26	178.19	180.00	13.3	4,035	0.33%
2024/06/17	27.6	177.81	30.7	178.04	174.00	-3	3,810	-0.08%
2024/06/14	82.2	175.80	60.3	175.33	175.50	21.9	3,415	0.64%
2024/06/13	27	168.37	28.6	170.47	173.00	-1.6	2,861	-0.06%
2024/06/12	61.6	152.28	50.1	154.97	157.50	11.5	2,443	0.47%
2024/06/11	38.3	145.31	30	143.47	146.50	8.3	1,922	0.43%
2024/06/07	4.1	135.48	0.1	133.47	135.00	3.9	1,493	0.26%
2024/06/06	11	131.55	1.1	131.59	130.50	9.9	1,389	0.71%
2024/06/05	17.3	129.24	3	129.00	128.50	14.3	1,339	1.07%
2024/06/04	15	130.30	1	129.00	130.50	14	1,413	0.99%
2024/06/03	7	129.29	0	0.00	129.50	7	1,412	0.50%
2024/05/31	2	132.50	2	132.50	127.50	0	1,400	0.00%
2024/05/30	2	129.50	0	0.00	129.50	2	1,304	0.15%
2024/05/29	0	0.00	3	130.00	128.50	-3	1,272	-0.24%
2024/05/28	1.1	124.14	2.2	127.48	129.00	-1.1	1,245	-0.09%
2024/05/23	1	116.50	0	117.50	116.50	1	1,213	0.08%
2024/05/20	1	115.50	0	0.00	115.50	1	1,502	0.07%
2024/05/17	6	116.50	1	116.50	116.50	5	1,584	0.32%
2024/05/16	2	117.00	0	0.00	116.50	2	1,695	0.12%
2024/05/15	0.1	117.50	0	0.00	116.00	0.1	1,734	0.00%
2024/05/10	2	116.25	0	117.50	118.50	2	1,900	0.10%
2024/05/09	0	117.00	2	117.50	115.50	-2	1,959	-0.10%
2024/04/25	0	0.00	1	114.50	114.50	-1	2,190	-0.05%
2024/04/24	0	0.00	0.1	116.00	115.50	-0.1	2,205	0.00%
2024/04/22	0	0.00	0.2	113.00	111.00	-0.2	2,219	-0.01%
2024/04/19	1.1	114.05	0	115.25	113.50	1.1	2,216	0.05%
2024/04/18	0	0.00	0.1	116.50	117.50	-0.1	2,195	0.00%
2024/04/17	1	118.50	0	0.00	117.50	1	2,193	0.05%
2024/04/16	0.1	117.50	0.2	118.98	117.50	-0.1	2,187	-0.01%
2024/04/15	2	122.50	0	0.00	121.50	2	2,174	0.09%
2024/04/12	0	0.00	1	125.00	124.50	-1	2,169	-0.05%
2024/04/11	4	125.88	12	126.88	125.50	-8	2,166	-0.37%
2024/04/10	0	0.00	0.1	129.00	129.00	-0.1	2,162	0.00%
2024/04/09	0	0.00	0	129.00	127.50	0	2,159	0.00%
2024/04/03	0	0.00	7	126.86	127.50	-7	2,131	-0.33%
2024/04/02	1.4	125.86	2.1	125.58	127.50	-0.7	2,130	-0.03%
2024/04/01	2	124.50	3	125.00	124.50	-1	2,121	-0.05%
2024/03/29	3	124.33	2	124.50	124.00	1	2,127	0.05%
2024/03/28	2	124.00	2	124.75	123.50	0	2,128	0.00%
2024/03/27	7	123.50	0	0.00	124.00	7	2,137	0.33%
2024/03/26	0	125.65	1	124.98	124.50	-1	2,136	-0.05%
2024/03/25	0	128.00	0	0.00	127.50	0	2,153	0.00%
2024/03/22	5	129.80	1	128.00	128.50	4	2,159	0.19%
2024/03/21	1	126.50	1	127.50	127.00	0	2,134	0.00%
2024/03/20	2	127.00	7	129.00	126.00	-5	2,190	-0.23%
2024/03/15	5	124.70	0	0.00	123.50	5	2,250	0.22%
2024/03/14	0	126.00	1	126.00	125.50	-1	2,331	-0.04%
2024/03/13	2	128.99	1.1	127.05	126.50	1	2,357	0.04%
2024/03/12	3	128.50	1	128.00	129.50	2	2,385	0.08%
2024/03/11	1.1	128.04	1	128.50	128.50	0.1	2,393	0.00%
2024/03/08	3	131.33	9.3	132.81	129.50	-6.3	2,439	-0.26%
2024/03/07	5	133.70	1	132.00	131.50	4	2,390	0.17%
2024/03/06	11	130.36	0	132.50	132.00	11	2,447	0.45%
2024/03/05	0.2	132.42	0.2	131.50	131.50	0	2,529	0.00%
2024/03/04	0.3	131.90	4.2	131.26	130.50	-3.9	2,580	-0.15%
2024/03/01	1	130.97	0	0.00	129.50	1	2,691	0.04%
2024/02/27	1.1	128.07	1	128.50	128.50	0.1	2,893	0.00%
2024/02/26	5	132.39	1.1	130.68	130.50	3.9	3,073	0.13%
2024/02/23	8.2	135.00	7.5	134.30	132.50	0.7	3,063	0.02%
2024/02/22	1.2	130.22	11.2	130.59	131.50	-10.1	3,009	-0.33%
2024/02/21	7.6	129.49	3.1	130.15	129.50	4.5	2,972	0.15%
2024/02/20	1.3	135.18	8.5	136.62	135.50	-7.2	2,886	-0.25%
2024/02/19	18.7	134.93	6	134.83	133.50	12.7	2,822	0.45%
2024/02/16	4	131.88	1.2	132.75	132.50	2.8	2,756	0.10%
2024/02/15	1	131.00	5	130.30	131.50	-4	2,759	-0.14%
2024/02/05	1	127.01	1	127.50	126.50	0	2,821	0.00%
2024/02/02	3.3	127.89	10	128.45	128.00	-6.7	2,833	-0.24%
2024/02/01	5	126.50	5	127.60	126.00	0	2,787	0.00%
2024/01/31	2	127.50	2	128.00	125.50	0	2,787	0.00%
2024/01/30	1	127.00	1	127.50	127.00	0	2,866	0.00%
2024/01/29	2	126.50	2.5	126.86	126.50	-0.5	2,963	-0.02%
2024/01/25	7	128.00	1	129.00	126.50	6	2,989	0.20%
2024/01/24	3	128.00	2	128.75	127.50	1	2,970	0.03%
2024/01/22	1	127.50	1	126.00	127.00	0	2,955	0.00%
2024/01/19	6.4	126.80	11	126.09	125.50	-4.6	2,939	-0.16%
2024/01/18	6	123.25	1	123.50	124.00	5	2,920	0.17%
2024/01/17	2	124.25	1	125.00	122.00	1	2,970	0.03%
2024/01/12	1	123.00	1	123.50	122.00	0	3,070	0.00%
2024/01/10	1	121.00	1	121.50	121.50	0	3,164	0.00%
2024/01/08	0	0.00	1	121.00	120.50	-1	3,204	-0.03%
2024/01/05	1.2	124.33	0	0.00	123.00	1.2	3,216	0.04%
2024/01/04	2	124.03	2	124.50	123.00	0	3,265	0.00%
2024/01/03	1	124.00	0	0.00	124.00	1	3,256	0.03%
2024/01/02	0	0.00	1	125.50	126.00	-1	3,248	-0.03%
2023/12/28	4	128.13	2	128.50	128.00	2	3,273	0.06%
2023/12/27	2.4	128.29	0	0.00	128.00	2.4	3,291	0.07%
2023/12/26	1.3	126.70	1	127.00	126.50	0.3	3,311	0.01%
2023/12/22	0.1	126.00	0	0.00	124.50	0.1	3,433	0.00%
2023/12/21	1.2	124.75	1	124.03	125.00	0.2	3,416	0.00%
2023/12/20	1.1	126.00	1	126.50	125.00	0.1	3,405	0.00%
2023/12/19	1	127.50	2	127.00	127.00	-1	3,373	-0.03%
2023/12/14	1	130.00	0	0.00	130.00	1	3,308	0.03%
2023/12/12	9	127.56	6	128.00	127.50	3	3,258	0.09%
2023/12/11	6	128.17	5	129.00	128.50	1	3,222	0.03%
2023/12/08	1	136.50	0	136.50	136.00	1	3,128	0.03%
2023/12/07	1	134.50	0.2	134.50	135.00	0.9	3,092	0.03%
2023/12/05	2	137.00	2	137.50	135.50	0	3,037	0.00%
2023/12/04	2	138.00	2.3	138.48	137.50	-0.3	2,976	-0.01%
2023/12/01	8	139.31	8.1	138.14	139.50	-0.1	2,929	0.00%
2023/11/30	1	137.50	4	138.88	138.00	-3	2,840	-0.11%
2023/11/29	2	134.50	0	134.50	136.00	2	2,739	0.07%
2023/11/28	3	132.67	3	133.67	132.50	0	2,664	0.00%
2023/11/27	0.2	134.13	16	139.91	133.50	-15.8	2,531	-0.62%
2023/11/24	0	0.00	1	136.50	136.50	-1	2,387	-0.04%
2023/11/22	1.1	131.60	1	132.00	133.50	0.1	2,096	0.00%
2023/11/21	1	133.50	2	133.00	132.50	-1	2,064	-0.05%
2023/11/20	0	0.00	1	130.99	131.00	-1	2,017	-0.05%
2023/11/16	0	128.00	1	127.51	128.00	-1	1,978	-0.05%
2023/11/14	1	130.00	9	128.83	130.00	-8	1,941	-0.41%
2023/11/13	7	131.00	3	133.00	128.50	4	1,908	0.21%
2023/11/10	0	0.00	6	129.00	127.00	-6	1,789	-0.34%
2023/11/09	3	128.00	2	126.50	129.00	1	1,763	0.06%
2023/11/08	0	0.00	2	128.25	128.50	-2	1,773	-0.11%
2023/11/07	3.2	129.32	3.3	129.80	130.00	-0.2	1,712	-0.01%
2023/11/06	6.1	128.83	5	128.30	128.00	1.1	1,633	0.07%
2023/11/03	1.1	120.95	0	0.00	121.00	1.1	1,518	0.07%
2023/11/02	0	0.00	1	120.50	120.00	-1	1,517	-0.07%
2023/11/01	0	0.00	0	116.50	115.50	0	1,514	0.00%
2023/10/31	2	118.50	1	120.00	115.50	1	1,516	0.07%
2023/10/27	1	118.00	0	0.00	117.00	1	1,535	0.07%
2023/10/26	1.1	119.00	0	0.00	117.50	1.1	1,550	0.07%
2023/10/25	0.2	122.50	2	121.01	122.50	-1.8	1,527	-0.12%
2023/10/24	1	117.50	0	0.00	118.00	1	1,478	0.07%
2023/10/20	11	118.23	11	119.00	120.00	0	1,498	0.00%
2023/10/19	5	119.00	2	118.00	123.50	3	1,467	0.20%
2023/10/17	0	0.00	1	119.00	118.00	-1	1,490	-0.07%
2023/10/12	0	0.00	1	118.50	119.00	-1	1,593	-0.06%
2023/10/06	0	0.00	1	112.00	112.00	-1	1,719	-0.06%
2023/10/04	0	0.00	0	110.00	111.00	0	1,849	0.00%
2023/10/02	5	117.50	0	0.00	115.50	5	1,943	0.26%
2023/09/27	2	114.50	3	114.67	118.00	-1	2,224	-0.04%
2023/09/22	0	0.00	0.2	108.00	109.00	-0.2	2,730	-0.01%
2023/09/21	0	0.00	0	106.50	106.00	0	2,758	0.00%
2023/09/15	0	0.00	1	113.00	113.50	-1	3,046	-0.03%
2023/09/14	0	0.00	1	113.50	113.00	-1	3,093	-0.03%
2023/09/13	0	0.00	1	110.00	110.50	-1	3,163	-0.03%
2023/09/08	1	112.00	0	0.00	111.50	1	3,478	0.03%
2023/09/05	2	115.49	1	114.50	117.00	1	4,457	0.02%
2023/09/01	0	0.00	1	114.00	114.00	-1	4,907	-0.02%
2023/08/29	0	0.00	1	111.00	111.50	-1	4,931	-0.02%
2023/08/28	0	0.00	0.8	109.50	110.00	-0.8	4,935	-0.02%
2023/08/24	1	115.50	1	113.50	113.50	0	4,937	0.00%
2023/08/23	1	113.00	0	0.00	113.00	1	4,936	0.02%
2023/08/21	0	110.00	0	0.00	111.00	0	4,962	0.00%
2023/08/18	1	110.04	0	0.00	109.00	1	4,945	0.02%
2023/08/17	4	108.50	5	111.00	112.00	-1	4,932	-0.02%
2023/08/16	1	111.50	13	107.50	110.00	-12	4,920	-0.24%
2023/08/15	3	111.50	3	109.50	110.00	0	4,908	0.00%
2023/08/14	2	108.50	13	109.31	109.00	-11	4,897	-0.22%
2023/08/11	4.1	113.13	0	0.00	113.50	4.1	4,858	0.08%
2023/08/10	1	115.00	1	115.50	113.00	0	4,851	0.00%
2023/08/09	1	117.50	5	117.30	117.00	-4	4,829	-0.08%
2023/08/08	1	116.50	2	116.75	116.00	-1	4,820	-0.02%
2023/08/07	6	119.25	5	121.00	119.00	1	4,807	0.02%
2023/08/02	9	121.22	0	0.00	120.50	9	4,776	0.19%
2023/08/01	5	124.70	2.1	122.79	123.50	2.9	4,750	0.06%
2023/07/31	0.5	128.50	0	0.00	125.00	0.5	4,721	0.01%
2023/07/28	1	129.00	0	0.00	128.50	1	4,688	0.02%
2023/07/27	0	0.00	10	127.50	127.00	-10	4,669	-0.21%
2023/07/26	2.1	128.38	0	0.00	125.50	2.1	4,655	0.05%
2023/07/25	2	129.50	2	130.00	129.00	0	4,639	0.00%
2023/07/24	12	126.71	15	125.50	126.50	-3	4,607	-0.07%
2023/07/21	1	129.50	1	129.00	129.50	0	4,566	0.00%
2023/07/20	1	134.00	2	135.00	136.50	-1	4,510	-0.02%
2023/07/19	0	0.00	2.1	136.39	134.00	-2.1	4,475	-0.05%
2023/07/18	2	134.50	3	133.00	132.50	-1	4,433	-0.02%
2023/07/17	0	0.00	8	136.00	134.00	-8	4,399	-0.18%
2023/07/14	7	136.00	35	136.01	138.00	-28	4,358	-0.64%
2023/07/13	5	137.20	4.1	137.64	134.50	0.9	4,332	0.02%
2023/07/12	4	136.75	4	138.13	137.00	0	4,253	0.00%
2023/07/11	7	135.29	4	134.00	133.50	3	4,175	0.07%
2023/07/10	0.8	136.50	0	0.00	136.00	0.8	4,119	0.02%
2023/07/07	1	135.44	5	133.90	134.00	-4	4,061	-0.10%
2023/07/06	23	139.07	18	136.67	135.00	5	3,973	0.13%
2023/07/05	35	145.53	16	142.50	140.00	19	3,862	0.49%
2023/07/04	35	140.30	29.1	142.13	144.50	5.9	3,576	0.17%
2023/07/03	10.2	129.64	16	131.28	131.50	-5.8	3,173	-0.18%
2023/06/30	10	126.85	11	127.32	128.50	-1	3,046	-0.03%
2023/06/28	21	128.69	10	128.40	126.50	11	3,009	0.37%
2023/06/27	4	126.63	4.2	126.43	126.50	-0.2	2,960	-0.01%
2023/06/26	6	124.33	6	125.00	124.50	0	2,867	0.00%
2023/06/21	9	124.17	2	124.50	123.00	7	2,813	0.25%
2023/06/20	12.2	127.54	3	127.17	126.50	9.2	2,776	0.33%
2023/06/19	23	128.87	23	128.50	129.00	0	2,744	0.00%
2023/06/16	16	127.00	3	127.50	127.00	13	2,673	0.49%
2023/06/15	25	132.92	8.4	132.31	130.00	16.7	2,616	0.64%
2023/06/14	5	130.30	30.2	129.00	129.00	-25.2	2,456	-1.03%
2023/06/13	30.5	128.25	31	128.87	130.00	-0.5	2,372	-0.02%
2023/06/12	70.1	133.41	60.2	132.92	128.00	9.9	2,139	0.46%
2023/06/09	20.1	125.86	17	126.21	128.00	3.1	1,682	0.18%
2023/06/08	44.2	115.93	17.1	116.92	116.50	27.1	1,425	1.90%
2023/06/07	11	109.91	26	110.27	113.00	-15	1,147	-1.31%
2023/06/06	0	0.00	5	107.40	107.00	-5	1,034	-0.48%
2023/06/05	3	106.50	7	106.50	106.50	-4	1,155	-0.35%
2023/06/02	0.1	106.50	0	0.00	105.00	0.1	1,148	0.01%
2023/06/01	0	104.00	0	0.00	105.00	0	1,157	0.00%
2023/05/31	4	104.75	0	0.00	105.00	4	1,156	0.35%
2023/05/26	0	0.00	3	105.67	104.50	-3	1,146	-0.26%
2023/05/25	1	101.50	0	0.00	102.50	1	1,117	0.09%
2023/05/24	0	0.00	1	101.00	100.50	-1	1,130	-0.09%
2023/05/19	0	0.00	1	100.50	99.70	-1	1,199	-0.08%
2023/05/18	1	100.00	0	0.00	100.00	1	1,218	0.08%
2023/05/16	0	0.00	44	98.81	99.10	-44	1,243	-3.54%
2023/05/12	0	0.00	4	96.80	98.00	-4	1,349	-0.30%
2023/05/11	3	95.97	0	0.00	95.90	3	1,373	0.22%
2023/05/09	2.1	98.76	1	98.50	98.40	1.1	1,398	0.08%
2023/05/08	0	0.00	1	100.50	100.00	-1	1,402	-0.07%
2023/05/05	1	101.00	1	101.00	99.90	0	1,431	0.00%
2023/05/04	1	100.00	0	0.00	100.50	1	1,465	0.07%
2023/05/03	0	0.00	1	99.70	99.50	-1	1,479	-0.07%
2023/05/02	0	0.00	9	99.50	99.40	-9	1,496	-0.60%
2023/04/28	1	98.50	0	0.00	98.00	1	1,579	0.06%
2023/04/27	0.1	98.60	0	0.00	98.10	0.1	1,583	0.00%
2023/04/26	1	96.00	0	0.00	98.80	1	1,599	0.06%
2023/04/25	11.1	98.30	3	98.80	97.80	8.1	1,649	0.49%
2023/04/20	1	106.00	0	0.00	105.00	1	1,658	0.06%
2023/04/19	1	107.00	0	0.00	107.50	1	1,685	0.06%
2023/04/18	2.1	111.49	0	0.00	110.50	2.1	1,686	0.12%
2023/04/17	0	0.00	2	110.50	110.00	-2	1,643	-0.12%
2023/04/13	0	0.00	3	106.50	106.50	-3	1,613	-0.19%
2023/04/11	0	0.00	1	108.00	108.00	-1	1,615	-0.06%
2023/04/07	2	107.50	0	0.00	107.00	2	1,632	0.12%
2023/03/31	1	109.50	1	108.00	108.00	0	1,652	0.00%
2023/03/30	0	0.00	1	109.00	109.00	-1	1,655	-0.06%
2023/03/29	1	107.50	0	0.00	107.50	1	1,661	0.06%
2023/03/28	3	110.17	3	110.17	110.00	0	1,664	0.00%
2023/03/27	1	108.50	0	109.00	108.00	1	1,636	0.06%
2023/03/23	2	110.50	1	111.00	110.00	1	1,629	0.06%
2023/03/22	2	109.00	0	0.00	110.00	2	1,625	0.12%
2023/03/20	0	0.00	1	108.50	108.00	-1	1,614	-0.06%
2023/03/16	0	0.00	2	106.50	105.00	-2	1,624	-0.12%
2023/03/15	0	0.00	0.1	109.00	107.50	-0.1	1,645	-0.01%
2023/03/14	5	106.50	0	0.00	106.50	5	1,667	0.30%
2023/03/09	2	111.00	2	111.75	111.50	0	1,840	0.00%
2023/03/08	6	110.58	10	110.95	111.50	-4	1,820	-0.22%
2023/03/07	1	105.00	0	0.00	105.00	1	1,717	0.06%
2023/03/06	1	106.00	5	105.50	105.50	-4	1,721	-0.23%
2023/03/03	0.1	104.00	0	0.00	103.00	0.1	1,724	0.01%
2023/03/01	0	104.20	3	103.67	104.00	-3	1,810	-0.17%
2023/02/24	1	103.01	0	0.00	103.00	1	1,836	0.06%
2023/02/23	0	0.00	1	102.50	103.50	-1	1,875	-0.05%
2023/02/22	1	101.50	0	0.00	101.50	1	1,922	0.05%
2023/02/20	1	104.00	1	104.50	104.00	0	2,166	0.00%
2023/02/17	2	103.25	2	103.50	104.00	0	2,329	0.00%
2023/02/16	2	105.25	0	0.00	106.50	2	2,299	0.09%
2023/02/15	5	104.10	1	104.00	104.00	4	2,338	0.17%
2023/02/14	0	106.00	1	106.00	106.00	-1	2,348	-0.04%
2023/02/13	0	106.00	0	0.00	105.50	0	2,382	0.00%
2023/02/10	1	108.00	1	112.00	107.00	0	2,416	0.00%
2023/02/09	1	110.50	0	0.00	109.50	1	2,373	0.04%
2023/02/08	6	108.58	0	0.00	108.50	6	2,368	0.25%
2023/02/03	0	108.50	1	108.50	107.50	-1	2,350	-0.04%
2023/02/01	0	106.50	3	108.00	107.50	-3	2,326	-0.13%
2023/01/31	0	0.00	1	106.50	107.00	-1	2,332	-0.04%
2023/01/30	4	106.25	2	107.50	106.00	2	2,325	0.09%
2023/01/17	0	0.00	3	105.00	104.50	-3	2,255	-0.13%
2023/01/16	0	0.00	0.2	104.00	103.50	-0.2	2,261	-0.01%
2023/01/13	5	104.20	3	101.83	101.50	2	2,252	0.09%
2023/01/12	0	102.00	0	0.00	101.00	0	2,200	0.00%
2023/01/11	0.1	103.50	0	0.00	102.50	0.1	2,206	0.00%
2023/01/10	0.1	105.00	3	106.17	104.50	-2.9	2,203	-0.13%
2023/01/09	0	0.00	7	104.57	104.00	-7	2,182	-0.32%
2023/01/06	0	0.00	14	101.98	102.00	-14	2,163	-0.65%
2023/01/05	1	98.90	0	0.00	97.80	1	2,167	0.05%
2023/01/04	0	0.00	1	98.20	98.50	-1	2,200	-0.05%
2023/01/03	0	0.00	0	98.20	97.80	0	2,245	0.00%
2022/12/30	1	97.40	0	0.00	96.30	1	2,255	0.04%
2022/12/28	13	95.59	0	0.00	95.40	13	2,345	0.55%
2022/12/27	0	0.00	1	100.00	99.20	-1	2,407	-0.04%
2022/12/26	2	98.50	2	98.90	98.50	0	2,486	0.00%
2022/12/23	3	99.57	2	99.90	99.50	1	2,554	0.04%
2022/12/21	0	0.00	1	102.00	100.50	-1	2,707	-0.04%
2022/12/19	0	0.00	1	105.00	103.50	-1	2,786	-0.04%
2022/12/16	5	102.60	0	0.00	102.50	5	2,826	0.18%
2022/12/13	0	0.00	5.1	104.48	102.50	-5.1	2,799	-0.18%
2022/12/09	0	0.00	0	105.00	105.00	0	2,796	0.00%
2022/12/08	0	0.00	1	104.00	104.00	-1	2,788	-0.04%
2022/12/07	2	105.75	1	106.93	103.50	1	2,784	0.03%
2022/12/06	3	108.83	1	107.00	106.50	2	2,754	0.07%
2022/12/05	6	111.00	10	111.10	111.00	-4	2,723	-0.15%
2022/12/02	0	0.00	4	107.75	108.50	-4	2,658	-0.15%
2022/12/01	6	108.75	6	108.25	106.00	0	2,630	0.00%
2022/11/30	0	0.00	1	104.00	104.50	-1	2,535	-0.04%
2022/11/29	1	102.00	1	102.00	103.00	0	2,536	0.00%
2022/11/28	1	104.50	1	104.00	104.00	0	2,518	0.00%
2022/11/25	1	105.00	0	0.00	104.00	1	2,550	0.04%
2022/11/24	0	0.00	2	105.00	105.50	-2	2,562	-0.08%
2022/11/23	5	104.00	1	104.00	104.00	4	2,530	0.16%
2022/11/22	2	103.50	6	104.83	105.00	-4	2,489	-0.16%
2022/11/21	11	105.45	13	105.08	104.50	-2	2,488	-0.08%
2022/11/18	4	107.00	3	105.83	106.00	1	2,459	0.04%
2022/11/17	8	105.81	6	106.25	107.00	2	2,423	0.08%
2022/11/16	38	109.62	23	109.39	108.00	15	2,381	0.63%
2022/11/15	10.1	106.97	29.1	109.07	109.50	-19	2,254	-0.84%
2022/11/14	1	97.80	1	98.82	99.70	0	2,158	0.00%
2022/11/11	17	99.28	19.1	98.45	97.80	-2.1	2,164	-0.10%
2022/11/10	0	0.00	2	95.40	95.50	-2	2,125	-0.09%
2022/11/09	1	93.50	1	94.30	94.40	0	2,125	0.00%
2022/11/08	1.1	92.19	0	0.00	92.40	1.1	2,124	0.05%
2022/11/07	3	93.73	0	0.00	93.30	3	2,197	0.14%
2022/11/04	0	0.00	2	96.25	96.70	-2	2,209	-0.09%
2022/11/02	0.1	94.55	0	0.00	94.40	0.1	2,346	0.00%
2022/11/01	4	95.55	0	0.00	94.70	4	2,396	0.17%
2022/10/31	0	0.00	10	94.52	95.70	-10	2,495	-0.40%
2022/10/28	0	0.00	2	92.50	91.40	-2	2,528	-0.08%
2022/10/19	0	0.00	1	92.80	91.10	-1	2,641	-0.04%
2022/10/18	1	93.10	1	93.50	91.70	0	2,659	0.00%
2022/10/14	1	90.10	1	90.70	90.50	0	2,810	0.00%
2022/10/11	1	88.50	0	0.00	88.50	1	2,908	0.03%
2022/10/07	0	94.40	0	0.00	94.60	0	3,000	0.00%
2022/10/06	0	0.00	1	94.60	95.50	-1	3,040	-0.03%
2022/10/05	3.1	95.28	3	96.20	94.20	0.1	3,049	0.00%
2022/10/04	0	0.00	1	91.20	93.80	-1	3,038	-0.03%
2022/10/03	10	92.85	4	90.80	91.00	6	3,013	0.20%
2022/09/30	2	90.60	0	0.00	96.00	2	3,088	0.06%
2022/09/29	6	92.78	4	92.95	92.90	2	3,245	0.06%
2022/09/28	11	97.55	1	97.30	97.20	10	3,202	0.31%
2022/09/27	5	100.86	2	103.50	106.00	3	3,173	0.09%
2022/09/26	2	104.51	0	0.00	103.00	2	3,145	0.06%
2022/09/23	1	112.49	2	113.25	113.00	-1	3,130	-0.03%
2022/09/22	1	119.00	1	121.00	121.00	0	3,115	0.00%
2022/09/19	0	0.00	4	122.25	122.00	-4	3,200	-0.12%
2022/09/16	0	0.00	1	123.00	122.00	-1	3,253	-0.03%
2022/09/14	2	124.00	1	124.50	125.00	1	3,354	0.03%
2022/09/13	0	0.00	10	125.00	125.00	-10	3,416	-0.29%
2022/09/12	1	126.50	0	0.00	125.50	1	3,473	0.03%
2022/09/06	1	119.00	1	120.00	119.50	0	3,601	0.00%
2022/09/05	3	125.50	8	122.94	122.00	-5	3,648	-0.14%
2022/09/02	1	127.00	0	0.00	128.50	1	3,656	0.03%
2022/09/01	2	129.00	0	0.00	127.50	2	3,671	0.05%
2022/08/31	3	127.33	0	0.00	131.50	3	3,663	0.08%
2022/08/30	0	0.00	3	126.50	126.50	-3	3,655	-0.08%
2022/08/29	3	124.17	2	125.50	126.00	1	3,692	0.03%
2022/08/26	2	130.75	3	130.83	128.00	-1	3,795	-0.03%
2022/08/24	4	129.88	3	128.00	128.00	1	3,855	0.03%
2022/08/23	0	0.00	2	127.00	127.50	-2	3,982	-0.05%
2022/08/22	5	130.90	4	129.63	128.50	1	4,022	0.02%
2022/08/19	5	128.30	6	127.33	129.50	-1	3,998	-0.03%
2022/08/18	3	122.50	3	124.00	124.50	0	3,947	0.00%
2022/08/17	3	123.50	4	124.38	124.00	-1	3,950	-0.03%
2022/08/16	2	123.50	1	125.49	123.00	1	3,983	0.02%
2022/08/15	0	0.00	1	124.50	124.50	-1	4,055	-0.02%
2022/08/12	5	118.40	9	119.83	122.50	-4	4,094	-0.10%
2022/08/11	5	121.70	2	121.25	120.50	3	4,113	0.07%
2022/08/10	4	121.38	0	0.00	120.50	4	4,137	0.10%
2022/08/09	7	128.21	5	125.20	125.00	2	4,121	0.05%
2022/08/08	3	130.50	3	130.17	130.00	0	4,069	0.00%
2022/08/05	4	129.25	4	130.63	129.50	0	4,038	0.00%
2022/08/02	1	126.00	2	125.00	127.00	-1	3,967	-0.03%
2022/07/28	1	128.00	0	0.00	126.50	1	4,072	0.02%
2022/07/27	4	128.25	4	128.00	128.50	0	4,109	0.00%
2022/07/26	1	126.50	3	128.17	127.50	-2	4,362	-0.05%
2022/07/22	3	125.83	1	125.50	125.00	2	4,576	0.04%
2022/07/21	2	127.25	15.3	128.39	128.00	-13.3	4,613	-0.29%
2022/07/20	18	123.53	10	122.45	122.00	8	4,686	0.17%
2022/07/19	6	122.67	4	124.00	122.50	2	4,758	0.04%
2022/07/18	3.2	123.18	2	123.75	124.50	1.2	4,884	0.02%
2022/07/15	6	119.83	10	119.55	122.00	-4	5,046	-0.08%
2022/07/14	4	111.88	3	112.50	114.00	1	4,993	0.02%
2022/07/13	4	108.63	1	108.50	108.00	3	5,079	0.06%
2022/07/12	3	107.33	3	107.33	107.00	0	5,151	0.00%
2022/07/11	2	112.25	4	112.75	112.50	-2	5,095	-0.04%
2022/07/08	11	109.18	13	112.19	111.00	-2	5,042	-0.04%
2022/07/07	7.2	106.48	6	107.00	111.00	1.2	4,893	0.02%
2022/07/06	3	111.50	0	0.00	111.50	3	4,678	0.06%
2022/07/05	2	120.75	3	122.33	123.50	-1	4,631	-0.02%
2022/07/04	1	122.00	0	0.00	121.50	1	4,591	0.02%
2022/07/01	0	0.00	1	122.00	122.00	-1	4,577	-0.02%
2022/06/30	4	132.50	6	128.67	128.50	-2	4,554	-0.04%
2022/06/29	1	135.00	5.1	133.74	134.50	-4.1	4,539	-0.09%
2022/06/28	0	0.00	2	132.25	132.50	-2	4,668	-0.04%
2022/06/27	16	131.38	19.2	131.66	131.50	-3.2	4,742	-0.07%
2022/06/24	15.2	127.18	16	127.72	128.50	-0.8	4,711	-0.02%
2022/06/23	1	125.00	4	123.63	124.50	-3	4,660	-0.06%
2022/06/22	5	120.40	3	122.00	119.50	2	4,605	0.04%
2022/06/17	3	129.00	0	0.00	129.50	3	4,437	0.07%
2022/06/16	4	132.00	1	133.00	131.50	3	4,399	0.07%
2022/06/15	3	138.67	0	0.00	137.00	3	4,351	0.07%
2022/06/14	0	0.00	1.1	143.62	145.00	-1.1	4,309	-0.02%
2022/06/13	2	148.75	11	149.00	146.00	-9	4,244	-0.21%
2022/06/10	0	0.00	2	148.00	148.50	-2	4,214	-0.05%
2022/06/09	2	148.00	1	147.00	148.00	1	4,190	0.02%
2022/06/08	1	146.00	0	0.00	146.00	1	4,161	0.02%
2022/06/07	7	147.21	5	146.70	147.00	2	4,144	0.05%
2022/06/06	11	150.22	11	151.23	147.00	0	4,107	0.00%
2022/06/02	0	0.00	0.2	146.55	146.00	-0.2	4,008	-0.01%
2022/06/01	1	147.01	1	146.50	148.00	0	3,969	0.00%
2022/05/31	4.1	148.75	5	148.80	147.00	-1	3,922	-0.02%
2022/05/30	0	0.00	2	145.50	146.00	-2	3,782	-0.05%
2022/05/27	0.2	143.00	0	0.00	143.50	0.2	3,728	0.00%
2022/05/26	0	0.00	0.2	140.70	140.50	-0.2	3,679	0.00%
2022/05/25	3	139.67	7.3	140.14	140.50	-4.3	3,661	-0.12%
2022/05/24	8	141.88	4	138.00	138.00	4	3,663	0.11%
2022/05/23	10	145.10	14	144.29	142.50	-4	3,617	-0.11%
2022/05/20	1	144.00	2	143.50	144.00	-1	3,542	-0.03%
2022/05/19	3	140.67	7.2	141.04	144.00	-4.2	3,476	-0.12%
2022/05/18	11.1	139.90	8	140.25	139.50	3.1	3,422	0.09%
2022/05/17	0	0.00	12.1	138.02	140.00	-12.1	3,358	-0.36%
2022/05/16	2	136.50	0	0.00	135.00	2	3,322	0.06%
2022/05/13	0	0.00	1	136.50	135.50	-1	3,295	-0.03%
2022/05/12	1	136.50	1	135.50	132.50	0	3,276	0.00%
2022/05/11	2	137.00	2	137.50	137.00	0	3,252	0.00%
2022/05/10	0	0.00	4	132.38	135.50	-4	3,192	-0.13%
2022/05/09	3	131.83	1	131.00	133.00	2	3,173	0.06%
2022/05/06	11.2	134.87	4	135.00	134.50	7.2	3,131	0.23%
2022/05/05	5	135.50	3	137.33	134.50	2	3,077	0.06%
2022/05/04	7	136.43	4	135.63	135.00	3	3,024	0.10%
2022/05/03	30.2	141.93	34	140.55	137.00	-3.8	2,958	-0.13%
2022/04/29	7	137.79	9	138.56	138.00	-2	2,675	-0.07%
2022/04/28	15	137.20	21	137.90	135.50	-6	2,587	-0.23%
2022/04/27	9	130.67	14	131.57	136.00	-5	2,398	-0.21%
2022/04/26	17	138.59	15	138.70	131.50	2	2,301	0.09%
2022/04/25	2	137.25	1.2	137.30	137.00	0.9	2,148	0.04%
2022/04/22	6.1	139.40	10	138.55	138.00	-3.9	2,052	-0.19%
2022/04/21	15	136.57	27	136.95	138.00	-12	1,943	-0.62%
2022/04/20	6	130.83	5	130.70	130.50	1	1,676	0.06%
2022/04/19	15	132.13	10	132.00	126.50	5	1,602	0.31%
2022/04/18	1	129.50	2	130.25	130.00	-1	1,483	-0.07%
2022/04/14	0	0.00	2	121.25	122.00	-2	1,419	-0.14%
2022/04/13	1	122.00	0	0.00	120.50	1	1,452	0.07%
2022/04/12	0	0.00	2	119.50	120.00	-2	1,510	-0.13%
2022/04/11	0	119.00	5	118.50	119.50	-5	1,793	-0.28%
2022/04/07	0	0.00	2	122.00	123.00	-2	1,864	-0.11%
2022/04/06	1	124.50	1	126.00	125.00	0	1,911	0.00%
2022/04/01	0	0.00	1	128.00	128.50	-1	2,004	-0.05%
2022/03/31	21	131.43	11	131.82	130.50	10	1,990	0.50%
2022/03/30	2	127.50	5	127.50	130.50	-3	1,826	-0.16%
2022/03/23	0	0.00	2.1	122.02	122.50	-2.1	1,754	-0.12%
2022/03/22	1.1	121.00	1	121.50	121.00	0.1	1,754	0.00%
2022/03/21	2	123.25	1	123.00	121.50	1	1,754	0.06%
2022/03/18	4	122.25	3	122.17	121.00	1	1,760	0.06%
2022/03/17	3	122.83	5	122.70	122.00	-2	1,788	-0.11%
2022/03/16	3	118.83	2	119.50	119.50	1	1,777	0.06%
2022/03/15	2	117.25	2	117.00	118.00	0	1,772	0.00%
2022/03/14	5	120.20	12	118.96	119.50	-7	1,781	-0.39%
2022/03/10	2	119.25	17	119.47	118.00	-15	1,852	-0.81%
2022/03/09	15	117.50	2	117.75	118.00	13	1,930	0.67%
2022/03/08	3	116.34	0	0.00	116.50	3	1,968	0.15%
2022/03/07	6.1	116.93	0	0.00	118.50	6.1	1,988	0.31%
2022/03/04	3.1	120.52	4	121.50	120.50	-1	1,993	-0.05%
2022/03/02	0	119.00	3	120.50	121.50	-3	2,029	-0.15%
2022/02/25	2	119.00	3	118.83	118.50	-1	2,038	-0.05%
2022/02/24	2	119.50	1	120.00	118.00	1	2,053	0.05%
2022/02/23	1	121.00	1	122.00	122.00	0	2,048	0.00%
2022/02/22	0	120.02	1	119.50	120.00	-1	2,086	-0.05%
2022/02/21	0	123.50	1	122.50	122.50	-1	2,091	-0.05%
2022/02/18	15	122.50	10	121.90	124.50	5	2,107	0.24%
2022/02/17	0	131.50	0.1	132.00	130.50	0	2,049	0.00%
2022/02/16	7.1	131.50	12	132.04	133.00	-5	2,083	-0.24%
2022/02/15	4	128.38	4	129.63	128.00	0	2,116	0.00%
2022/02/14	3	126.00	0	0.00	126.00	3	2,192	0.14%
2022/02/10	0	0.00	3	131.83	132.00	-3	2,569	-0.12%
2022/02/08	1	129.50	3	129.00	129.50	-2	2,664	-0.08%
2022/01/26	1	126.46	0	0.00	125.50	1	2,719	0.04%
2022/01/25	3	127.00	0	0.00	126.50	3	2,804	0.11%
2022/01/24	1	127.53	3.1	129.48	129.50	-2	2,841	-0.07%
2022/01/20	0	0.00	2	133.99	135.00	-2	2,851	-0.07%
2022/01/19	8	133.13	0	0.00	133.00	8	2,867	0.28%
2022/01/18	3	136.34	1	136.00	136.00	2	2,872	0.07%
2022/01/17	1	138.00	0	0.00	137.00	1	2,882	0.03%
2022/01/14	3	137.83	0	0.00	136.00	3	2,897	0.10%
2022/01/13	0	0.00	1	137.00	136.50	-1	2,916	-0.03%
2022/01/12	1	136.00	0	0.00	137.50	1	2,969	0.03%
2022/01/11	1	136.00	3.2	136.52	136.50	-2.2	3,074	-0.07%
2022/01/10	3	138.83	4	138.63	139.50	-1	3,363	-0.03%
2022/01/07	1	138.00	1	138.50	138.00	0	3,428	0.00%
2022/01/05	3	147.33	12	144.54	143.00	-9	3,378	-0.27%
2022/01/04	26	148.86	13.1	147.63	146.00	12.9	3,327	0.39%
2022/01/03	3	144.33	5	144.50	143.00	-2	3,050	-0.07%
2021/12/30	1	143.00	30	143.50	143.00	-29	3,016	-0.96%
2021/12/29	30	145.00	0	0.00	145.00	30	2,999	1.00%
2021/12/28	8.1	143.25	10.1	143.10	143.00	-2	2,959	-0.07%
2021/12/27	0	0.00	1	137.00	137.00	-1	2,874	-0.03%
2021/12/23	2	139.00	3	139.50	138.50	-1	2,908	-0.03%
2021/12/22	0.1	139.00	0	0.00	137.50	0.1	2,943	0.00%
2021/12/20	6	136.42	0	0.00	135.50	6	2,956	0.20%
2021/12/17	0	137.50	0	0.00	137.00	0	2,960	0.00%
2021/12/16	1	138.50	0	0.00	138.00	1	2,960	0.03%
2021/12/14	1	136.50	0	0.00	136.50	1	2,979	0.03%
2021/12/13	0	0.00	0	139.00	137.50	0	2,997	0.00%
2021/12/09	0	0.00	1	141.50	141.50	-1	3,005	-0.03%
2021/12/08	1	144.00	0	0.00	142.00	1	3,038	0.03%
2021/12/07	1	141.50	0	0.00	142.00	1	3,038	0.03%
2021/12/06	2	145.00	2	145.50	144.00	0	3,028	0.00%
2021/12/03	3	145.00	2	145.00	144.50	1	3,015	0.03%
2021/12/02	4	142.88	2.1	142.49	143.00	2	2,974	0.07%
2021/12/01	1	140.00	1	140.50	142.00	0	2,961	0.00%
2021/11/30	0	138.00	2	138.00	138.00	-2	2,964	-0.07%
2021/11/26	1	134.01	3	134.67	134.50	-2	3,064	-0.06%
2021/11/25	0	138.50	0	0.00	138.00	0	3,102	0.00%
2021/11/24	0	139.50	0	0.00	138.50	0	3,117	0.00%
2021/11/23	0	140.00	4	139.00	138.00	-4	3,137	-0.13%
2021/11/22	0.1	141.60	1.4	141.64	141.00	-1.3	3,221	-0.04%
2021/11/19	4	144.88	2	143.25	143.00	2	3,264	0.06%
2021/11/18	1	144.00	0	0.00	142.00	1	3,258	0.03%
2021/11/16	3	144.50	0	0.00	142.50	3	3,270	0.09%
2021/11/15	6	144.58	4	144.50	144.50	2	3,283	0.06%
2021/11/12	0	0.00	5.4	142.46	143.50	-5.4	3,317	-0.16%
2021/11/11	4	143.38	0	0.00	142.00	4	3,340	0.12%
2021/11/10	9	147.61	7	147.07	147.50	2	3,484	0.06%
2021/11/09	15.1	146.70	16	146.88	146.50	-0.9	3,652	-0.02%
2021/11/08	2	138.50	1	138.00	138.00	1	3,417	0.03%
2021/11/05	3	137.50	9	138.39	138.50	-6	3,474	-0.17%
2021/11/04	5.1	133.12	3	135.67	136.50	2.1	3,454	0.06%
2021/11/03	10	134.00	3	134.00	134.00	7	3,468	0.20%
2021/11/02	10	139.80	9	137.72	136.50	1	3,486	0.03%
2021/11/01	1	137.01	2.2	137.36	139.00	-1.2	3,422	-0.03%
2021/10/28	1	135.50	2	135.00	135.00	-1	3,431	-0.03%
2021/10/27	0	0.00	1	135.00	136.00	-1	3,456	-0.03%
2021/10/26	2	135.25	5	136.80	133.00	-3	3,480	-0.09%
2021/10/25	1	133.50	0	132.00	133.50	1	3,524	0.03%
2021/10/22	1	133.00	2.1	136.24	134.50	-1.1	3,615	-0.03%
2021/10/21	4.1	135.63	4	137.38	134.00	0.1	3,638	0.00%
2021/10/20	2	136.00	4	138.00	137.50	-2	3,645	-0.05%
2021/10/19	10	136.90	23.1	136.79	137.50	-13.1	3,661	-0.36%
2021/10/18	54.1	135.02	38	135.97	134.50	16.1	3,648	0.44%
2021/10/15	0	0.00	2	130.50	131.00	-2	3,585	-0.06%
2021/10/12	0	120.00	0	0.00	121.00	0	3,828	0.00%
2021/10/08	2	126.00	0	0.00	125.00	2	4,141	0.05%
2021/10/06	1	122.00	1	121.00	119.50	0	4,680	0.00%
2021/10/05	2	119.50	3	122.33	124.00	-1	5,048	-0.02%
2021/10/04	1	119.01	0.3	120.75	119.00	0.7	5,076	0.01%
2021/10/01	1	122.00	0	0.00	121.50	1	5,188	0.02%
2021/09/30	1.3	126.42	0	0.00	127.50	1.3	5,275	0.02%
2021/09/29	4	125.88	1	127.50	124.50	3	5,297	0.06%
2021/09/27	1	133.50	0.2	135.00	133.50	0.8	5,407	0.01%
2021/09/24	0	0.00	1	136.50	136.50	-1	5,473	-0.02%
2021/09/23	2	133.50	2	134.50	133.50	0	5,526	0.00%
2021/09/22	1	133.00	0	0.00	133.50	1	5,632	0.02%
2021/09/17	0	0.00	2	134.75	136.00	-2	5,678	-0.04%
2021/09/16	4	132.38	1	131.50	132.00	3	5,795	0.05%
2021/09/15	1	133.50	1	133.50	133.50	0	5,867	0.00%
2021/09/14	1	139.00	1	139.50	138.00	0	6,005	0.00%
2021/09/13	4	139.63	1	139.00	138.50	3	6,083	0.05%
2021/09/10	0	141.50	1	144.50	144.50	-1	6,200	-0.02%
2021/09/09	0	0.00	3	139.83	141.00	-3	6,439	-0.05%
2021/09/08	5	139.00	4	141.63	137.50	1	6,568	0.02%
2021/09/07	3	141.67	3	139.83	141.50	0	6,608	0.00%
2021/09/06	0	0.00	4	145.88	145.50	-4	6,826	-0.06%
2021/09/03	7	149.93	7	149.21	148.50	0	7,138	0.00%
2021/09/02	5	147.90	2	150.00	147.50	3	7,195	0.04%
2021/09/01	7	148.86	7	150.79	152.00	0	7,157	0.00%
2021/08/31	10	145.65	12	144.67	145.00	-2	7,103	-0.03%
2021/08/30	2	143.50	7	144.86	143.50	-5	7,113	-0.07%
2021/08/27	1	142.54	1	145.00	142.50	0	7,142	0.00%
2021/08/26	6.4	148.79	5	149.60	145.00	1.4	7,202	0.02%
2021/08/25	3	142.52	4	141.63	145.00	-1	7,326	-0.01%
2021/08/24	1	139.50	1.1	139.44	137.00	-0.1	7,323	0.00%
2021/08/23	0	0.00	2	139.75	140.00	-2	7,362	-0.03%
2021/08/20	4	135.13	4	136.75	136.00	0	7,413	0.00%
2021/08/19	11	136.95	8	135.75	135.50	3	7,484	0.04%
2021/08/18	4	139.73	5	135.40	142.00	-1	7,595	-0.01%
2021/08/17	14	135.14	17	135.18	134.00	-3	7,767	-0.04%
2021/08/16	17.1	135.71	18	134.50	134.50	-0.9	7,963	-0.01%
2021/08/13	36	144.54	10	143.85	143.00	26	7,790	0.33%
2021/08/11	13	157.65	9	156.33	156.00	4	7,576	0.05%
2021/08/10	7	161.50	7	160.50	163.00	0	7,581	0.00%
2021/08/09	5	162.80	4	164.50	162.00	1	7,659	0.01%
2021/08/06	21	166.52	14	165.79	165.50	7	7,759	0.09%
2021/08/05	13	168.12	6	169.50	168.00	7	7,924	0.09%
2021/08/04	11	171.09	10	171.15	168.50	1	8,069	0.01%
2021/08/03	5.2	171.47	5	170.00	170.50	0.2	8,134	0.00%
2021/08/02	10	170.60	9	170.94	172.00	1	8,146	0.01%
2021/07/30	4	171.00	9	170.00	168.00	-5	8,183	-0.06%
2021/07/29	1	170.00	8	169.94	171.50	-7	8,221	-0.09%
2021/07/28	16.1	162.14	9	163.44	163.50	7.1	8,249	0.09%
2021/07/27	2.4	171.08	2	174.25	170.50	0.4	8,269	0.00%
2021/07/26	6	175.25	1	174.00	175.00	5	8,304	0.06%
2021/07/23	1	170.51	3	172.17	172.50	-2	8,256	-0.02%
2021/07/22	7	169.93	10.3	169.61	168.00	-3.3	8,207	-0.04%
2021/07/21	16	167.41	10.2	169.49	167.50	5.8	8,146	0.07%
2021/07/20	5	176.40	4	175.75	175.00	1	7,935	0.01%
2021/07/19	8	180.00	1.1	180.54	179.00	6.9	7,871	0.09%
2021/07/16	11.3	184.08	9.2	184.97	184.50	2.1	7,815	0.03%
2021/07/15	11	188.41	28	188.09	188.00	-17	7,706	-0.22%
2021/07/14	20.1	184.47	27.5	186.09	183.00	-7.4	7,431	-0.10%
2021/07/13	61.9	186.14	47.1	183.70	180.00	14.8	7,207	0.21%
2021/07/12	21.3	180.87	31.7	179.99	186.00	-10.4	6,948	-0.15%
2021/07/09	2	171.00	1	173.00	170.50	1	6,644	0.02%
2021/07/08	13	174.00	9	175.44	173.00	4	6,766	0.06%
2021/07/07	3	171.00	10	174.00	172.00	-7	6,750	-0.10%
2021/07/06	2	169.25	3	168.17	168.00	-1	6,792	-0.01%
2021/07/05	2	172.50	5.2	172.03	172.00	-3.2	6,838	-0.05%
2021/07/02	3	164.50	2	167.73	168.50	1	6,829	0.01%
2021/07/01	5.1	165.41	6.1	166.24	164.00	-1	6,840	-0.01%
2021/06/30	4	168.63	1	169.50	169.00	3	6,861	0.04%
2021/06/29	23.1	173.08	17	168.76	168.50	6.1	6,940	0.09%
2021/06/28	6	173.75	7	173.86	173.00	-1	7,134	-0.01%
2021/06/25	10	177.60	12.1	178.60	174.00	-2.1	7,129	-0.03%
2021/06/24	4	177.74	2.2	178.00	176.50	1.8	7,045	0.03%
2021/06/23	15	174.57	17.1	176.77	175.00	-2.1	7,014	-0.03%
2021/06/22	7	171.57	7.3	171.88	170.50	-0.3	6,885	0.00%
2021/06/21	9.2	174.93	9	174.61	171.50	0.2	6,832	0.00%
2021/06/18	14	178.11	28.3	179.67	177.00	-14.2	6,705	-0.21%
2021/06/17	6	174.17	10	174.60	174.50	-4	6,484	-0.06%
2021/06/16	8.1	168.82	6	169.67	169.50	2.1	6,390	0.03%
2021/06/15	17	171.68	26	171.79	172.00	-9	6,359	-0.14%
2021/06/11	14.1	166.01	23.7	167.75	167.00	-9.6	6,218	-0.15%
2021/06/10	2	159.00	10	156.70	160.00	-8	5,943	-0.13%
2021/06/09	1.2	152.33	1	154.00	152.00	0.2	5,890	0.00%
2021/06/08	1	154.00	2	154.75	155.00	-1	5,946	-0.02%
2021/06/07	8	149.44	10.1	152.24	154.00	-2.1	5,999	-0.04%
2021/06/04	7	153.57	3.5	154.14	151.50	3.5	5,961	0.06%
2021/06/03	3.1	155.88	1	157.00	157.00	2.1	5,978	0.04%
2021/06/02	12	163.20	19.1	162.02	157.50	-7.1	5,940	-0.12%
2021/06/01	3	154.00	4.4	154.61	155.00	-1.3	5,765	-0.02%
2021/05/31	5.1	152.89	2	153.25	152.50	3.1	5,804	0.05%
2021/05/28	9.1	154.29	4	152.63	154.00	5.1	5,953	0.09%
2021/05/27	17	151.56	15	150.03	149.00	2	5,968	0.03%
2021/05/26	12	150.58	13.5	151.09	150.00	-1.5	5,931	-0.03%
2021/05/25	23.6	147.94	16	148.06	146.50	7.6	5,877	0.13%
2021/05/24	10.1	134.17	12	135.96	143.50	-2	5,725	-0.03%
2021/05/21	5	126.50	5	127.90	130.50	0	5,541	0.00%
2021/05/20	5	127.40	5	127.20	124.50	0	5,629	0.00%
2021/05/19	3	126.00	2	127.00	127.50	1	5,799	0.02%
2021/05/18	6	127.42	5	129.00	131.00	1	5,877	0.02%
2021/05/17	5	123.70	15.1	122.69	123.50	-10.1	5,961	-0.17%
2021/05/14	15	133.57	17	133.18	127.00	-2	6,002	-0.03%
2021/05/13	6	127.92	11	125.36	132.00	-5	6,118	-0.08%
2021/05/12	5	125.62	15	128.93	122.00	-10	6,583	-0.15%
2021/05/11	11.1	137.39	1	136.02	135.00	10.1	6,563	0.15%
2021/05/10	5	148.00	1	150.50	147.00	4	6,685	0.06%
2021/05/07	6	148.58	7	148.71	151.50	-1	6,828	-0.01%
2021/05/06	10	145.95	6	148.08	142.50	4	7,030	0.06%
2021/05/05	2	145.25	4.5	147.13	145.00	-2.5	7,264	-0.03%
2021/05/04	8.2	138.13	2.5	140.65	139.50	5.7	8,261	0.07%
2021/05/03	9	148.11	22	148.95	146.00	-13	8,256	-0.16%
2021/04/29	3.1	157.52	1	157.50	156.00	2.1	8,413	0.02%
2021/04/28	4	158.50	6.5	159.73	158.00	-2.5	8,642	-0.03%
2021/04/27	10.3	160.62	4	161.00	159.50	6.3	8,883	0.07%
2021/04/26	9	158.83	7	158.57	158.50	2	9,122	0.02%
2021/04/23	2	156.25	7	158.64	159.50	-5	9,430	-0.05%
2021/04/22	2.1	160.90	4	159.50	156.00	-2	9,853	-0.02%
2021/04/21	2	159.50	2	160.50	159.50	0	10,035	0.00%
2021/04/19	3.3	159.05	2	158.50	158.00	1.3	10,647	0.01%
2021/04/16	7.1	161.80	5	161.82	161.00	2.1	11,002	0.02%
2021/04/15	8	160.51	11.1	160.12	164.50	-3.1	11,521	-0.03%
2021/04/14	16.1	159.85	7.5	162.27	159.00	8.6	12,043	0.07%
2021/04/13	8.3	165.33	6.2	166.61	164.50	2.1	12,703	0.02%
2021/04/12	19.1	169.53	11.1	168.70	168.00	8	12,875	0.06%
2021/04/09	9.2	175.62	8.1	175.50	175.00	1.1	13,056	0.01%
2021/04/08	9	178.44	6	178.92	178.50	3	13,451	0.02%
2021/04/07	4.2	177.36	2	179.00	179.50	2.2	13,495	0.02%
2021/04/06	6	176.67	5.1	176.53	176.00	0.9	13,482	0.01%
2021/04/01	8.1	179.68	7	179.00	179.00	1.1	13,519	0.01%
2021/03/31	19.4	180.00	29	179.21	181.00	-9.6	13,493	-0.07%
2021/03/30	1	172.50	5	174.50	173.50	-4	13,352	-0.03%
2021/03/29	6	173.58	3	173.00	172.50	3	13,563	0.02%
2021/03/26	5	171.10	5	172.10	173.00	0	13,815	0.00%
2021/03/25	6	167.00	5	169.40	166.50	1	14,068	0.01%
2021/03/24	3	168.34	6	167.83	167.00	-3	14,155	-0.02%
2021/03/23	1	172.50	1	173.50	170.00	0	14,331	0.00%
2021/03/22	4	172.13	2.4	172.50	171.00	1.6	14,591	0.01%
2021/03/19	2	174.25	13	175.23	174.50	-11	15,058	-0.07%
2021/03/18	4.1	174.99	2	175.50	174.50	2.1	15,457	0.01%
2021/03/17	9	174.72	13.1	175.47	173.00	-4.1	16,019	-0.03%
2021/03/16	2	172.50	1	173.50	172.00	1	16,435	0.01%
2021/03/15	4	174.13	4	175.50	173.00	0	17,301	0.00%
2021/03/12	14	175.29	9	176.11	174.00	5	18,042	0.03%
2021/03/11	5	171.30	10	173.05	174.50	-5	18,240	-0.03%
2021/03/10	6	169.83	4	170.38	168.00	2	18,435	0.01%
2021/03/09	4	167.25	5	169.18	169.50	-1	18,692	-0.01%
2021/03/08	4.1	169.77	2	170.25	166.50	2.1	18,842	0.01%
2021/03/05	4	170.38	0	0.00	170.00	4	18,948	0.02%
2021/03/04	3.1	173.50	16	173.34	173.00	-12.9	19,169	-0.07%
2021/03/03	38.9	168.61	57	170.11	177.50	-18.1	19,401	-0.09%
2021/03/02	35.2	171.71	11	169.00	166.50	24.2	19,411	0.12%
2021/02/26	9	171.95	7.1	172.54	173.00	1.9	19,843	0.01%
2021/02/25	21	177.43	18	178.33	175.00	3	20,021	0.01%
2021/02/24	16	178.88	43	179.67	177.00	-27	20,393	-0.13%
2021/02/23	35	177.99	28	177.68	178.50	7	20,736	0.03%
2021/02/22	45.3	183.85	14	182.29	181.50	31.3	21,242	0.15%
2021/02/19	41.1	182.54	47.3	183.79	183.50	-6.2	21,752	-0.03%
2021/02/18	36	178.38	37	179.27	179.00	-1	22,257	0.00%
2021/02/17	33.1	179.81	40.1	180.75	181.00	-7	22,991	-0.03%
2021/02/05	1.2	174.83	3	175.33	174.50	-1.8	23,351	-0.01%
2021/02/04	22.2	173.05	35.1	173.74	174.00	-13	23,961	-0.05%
2021/02/03	116.7	180.87	18.8	179.13	178.00	97.9	24,408	0.40%	大買/
2021/02/02	12	191.92	9	192.78	192.50	3	24,549	0.01%
2021/02/01	26.1	185.19	20.5	186.34	191.00	5.6	25,135	0.02%
2021/01/29	43.8	189.92	31	191.60	185.50	12.8	25,467	0.05%
2021/01/28	15.5	193.88	4.3	194.28	192.00	11.1	25,635	0.04%
2021/01/27	15.1	203.93	9	203.78	203.00	6	25,941	0.02%
2021/01/26	64	210.53	87.5	210.01	203.00	-23.4	26,040	-0.09%
2021/01/25	9	200.17	4	200.50	200.00	5	24,975	0.02%
2021/01/22	20	201.48	23	202.22	203.00	-3	24,898	-0.01%
2021/01/21	20	199.40	42	200.08	203.00	-22	24,715	-0.09%
2021/01/20	48.2	198.81	15	198.80	195.00	33.2	24,517	0.14%
2021/01/19	15	204.40	18.4	203.54	204.00	-3.4	24,299	-0.01%
2021/01/18	19.1	193.07	26	197.39	202.50	-7	24,131	-0.03%
2021/01/15	37.1	201.95	25.5	201.92	193.00	11.6	23,970	0.05%
2021/01/14	26.3	202.64	21.2	202.03	199.00	5.1	23,591	0.02%
2021/01/13	20	201.48	19	203.37	202.00	1	23,410	0.00%
2021/01/12	34	203.94	24	202.04	199.50	10	23,156	0.04%
2021/01/11	19.2	202.17	57.1	203.00	205.50	-38	22,830	-0.17%
2021/01/08	81.3	200.62	43	203.15	196.00	38.3	22,519	0.17%
2021/01/07	61.5	201.64	104.3	201.82	203.00	-42.8	22,024	-0.19%	大賣/
2021/01/06	92.4	194.47	94.5	195.84	193.00	-2.1	21,470	-0.01%
2021/01/05	42	189.92	30.3	190.33	188.00	11.8	20,708	0.06%
2021/01/04	24	188.19	25	189.20	187.50	-1	20,524	0.00%
2020/12/31	37.3	183.03	38	184.12	183.50	-0.8	20,324	0.00%
2020/12/29	0	0.00	1	172.00	171.50	-1	19,833	-0.01%
2020/12/28	7	172.93	7.1	172.30	172.00	-0.1	19,785	0.00%
2020/12/25	4	169.88	3	169.83	169.00	1	19,703	0.01%
2020/12/24	18	171.75	21	171.57	170.00	-3	19,653	-0.02%
2020/12/23	8.1	170.51	5	172.10	173.50	3.1	19,578	0.02%
2020/12/22	53.1	168.50	50.3	167.67	167.50	2.7	19,489	0.01%
2020/12/21	18.3	164.50	13	164.04	164.00	5.3	19,295	0.03%
2020/12/18	11	171.69	7	172.29	171.50	4	19,108	0.02%
2020/12/17	6	172.92	4	174.00	175.00	2	19,345	0.01%
2020/12/16	9	174.62	5	173.50	171.50	4	19,198	0.02%
2020/12/15	22.1	173.32	22.1	171.89	171.00	0	18,978	0.00%
2020/12/14	35	181.44	32	179.92	176.00	3	18,544	0.02%
2020/12/11	49.2	194.88	25.1	191.69	188.00	24	18,244	0.13%
2020/12/10	51.2	205.94	77	205.83	208.50	-25.8	17,953	-0.14%
2020/12/09	104.2	205.65	88.1	206.02	204.00	16.1	17,732	0.09%	大買/
2020/12/08	56	189.63	58	192.56	199.00	-2	16,902	-0.01%
2020/12/07	5	178.80	10	178.95	181.00	-5	16,210	-0.03%
2020/12/04	20	181.13	14	179.39	176.50	6	16,011	0.04%
2020/12/03	11	180.27	14	179.57	185.00	-3	15,856	-0.02%
2020/12/02	6	178.50	3	178.17	177.00	3	15,706	0.02%
2020/12/01	9	178.11	14	179.46	180.50	-5	15,636	-0.03%
2020/11/30	20	179.43	20	180.80	179.50	0	15,668	0.00%
2020/11/27	12	174.88	14.2	174.81	177.00	-2.2	15,781	-0.01%
2020/11/26	9	180.17	6	179.83	179.50	3	15,633	0.02%
2020/11/25	60	177.88	20	178.05	179.00	40	15,522	0.26%
2020/11/24	10	188.95	9	186.67	185.00	1	15,127	0.01%
2020/11/23	27	187.07	28	186.36	190.00	-1	15,109	-0.01%
2020/11/20	19	191.05	24	189.56	187.00	-5	15,053	-0.03%
2020/11/19	33	188.09	36	187.99	189.50	-3	14,903	-0.02%
2020/11/18	28.2	185.67	24.1	184.21	186.50	4.1	14,501	0.03%
2020/11/17	38	184.74	26.3	183.17	179.50	11.7	14,192	0.08%
2020/11/16	48.4	182.00	45	183.29	190.00	3.4	13,878	0.02%
2020/11/13	32	169.52	40	170.00	175.00	-8	13,259	-0.06%
2020/11/12	42	170.27	38.1	168.89	170.00	3.9	12,977	0.03%
2020/11/11	41.1	162.97	44	164.72	171.00	-2.9	12,355	-0.02%
2020/11/10	45	157.36	45	157.77	160.00	0	11,944	0.00%
2020/11/09	34	151.59	69.5	152.84	156.50	-35.5	11,295	-0.31%
2020/11/06	31	141.39	79	140.66	142.50	-48	10,799	-0.44%
2020/11/05	19	135.42	18	135.54	136.50	1	10,591	0.01%
2020/11/04	27	130.24	34	131.34	135.00	-7	10,510	-0.07%
2020/11/03	4.5	126.56	10	129.10	127.00	-5.5	10,071	-0.05%
2020/10/30	1	120.50	1	121.50	120.00	0	9,998	0.00%
2020/10/29	0	0.00	1	121.50	121.00	-1	10,137	-0.01%
2020/10/28	2	122.00	1	120.50	120.50	1	10,289	0.01%
2020/10/26	2	126.00	0	0.00	122.50	2	10,636	0.02%
2020/10/23	4	123.63	6	123.83	124.50	-2	10,925	-0.02%
2020/10/22	1	116.50	3	118.67	121.00	-2	11,681	-0.02%
2020/10/21	0	0.00	1	118.50	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	119.00	2	119.00	118.50	-1	12,784	-0.01%
2020/10/16	2	122.50	2	120.50	118.50	0	13,006	0.00%
2020/10/15	2	122.75	2	123.00	123.00	0	13,396	0.00%
2020/10/14	1	123.00	1	123.00	122.50	0	13,720	0.00%
2020/10/13	1	122.50	3	122.83	123.50	-2	14,190	-0.01%
2020/10/12	2	122.50	0	0.00	121.50	2	14,629	0.01%
2020/10/08	2	122.25	3	120.50	121.00	-1	15,305	-0.01%
2020/10/07	0	0.00	2	118.75	118.00	-2	15,940	-0.01%
2020/10/06	9	118.39	8	117.63	117.00	1	16,476	0.01%
2020/09/30	0	0.00	1	115.50	117.00	-1	17,743	-0.01%
2020/09/29	0	0.00	1	114.50	113.50	-1	18,154	-0.01%
2020/09/28	0	0.00	1	114.00	114.00	-1	18,800	-0.01%
2020/09/25	18	112.75	3	112.50	110.50	15	19,141	0.08%
2020/09/24	1	115.00	16	115.03	115.00	-15	19,447	-0.08%
2020/09/23	11	119.45	12	117.17	119.50	-1	20,036	0.00%
2020/09/22	16.3	119.04	34	119.96	118.00	-17.7	20,364	-0.09%
2020/09/21	3	126.17	2	128.00	125.50	1	20,809	0.00%
2020/09/18	0	0.00	1	127.00	127.00	-1	21,670	0.00%
2020/09/17	3	127.17	5	127.50	127.00	-2	22,528	-0.01%
2020/09/16	14	130.07	5	130.30	128.00	9	23,416	0.04%
2020/09/15	19	131.00	7	129.21	129.50	12	23,469	0.05%
2020/09/14	22	131.07	52	130.45	131.50	-30	23,225	-0.13%
2020/09/11	1	124.00	1	124.50	125.50	0	23,024	0.00%
2020/09/10	0	0.00	2	127.75	125.00	-2	22,969	-0.01%
2020/09/09	1	123.50	1	126.00	126.50	0	22,944	0.00%
2020/09/08	0	0.00	4	125.38	126.00	-4	22,944	-0.02%
2020/09/07	2	123.50	1	124.00	124.00	1	22,954	0.00%
2020/09/04	3	127.50	7	127.64	129.00	-4	22,976	-0.02%
2020/09/03	8	129.06	6	129.42	127.50	2	22,886	0.01%
2020/09/02	16	129.44	17	128.97	129.00	-1	22,798	0.00%
2020/09/01	4	124.88	6	124.67	125.50	-2	22,541	-0.01%
2020/08/31	3	123.00	3	123.33	123.50	0	22,476	0.00%
2020/08/28	5	120.80	7	121.71	123.00	-2	22,550	-0.01%
2020/08/27	13	122.54	8	123.50	121.50	5	22,530	0.02%
2020/08/26	9	120.11	14	121.14	122.00	-5	22,493	-0.02%
2020/08/25	2	114.25	10	115.50	118.00	-8	22,183	-0.04%
2020/08/21	9	106.33	12	106.08	110.00	-3	21,832	-0.01%
2020/08/20	30.2	102.85	9	105.06	102.00	21.2	21,572	0.10%
2020/08/19	30.1	116.12	7	116.79	112.50	23.1	21,309	0.11%
2020/08/18	10	117.55	23	117.24	118.00	-13	21,142	-0.06%
2020/08/17	2	123.50	2	123.50	122.00	0	20,998	0.00%
2020/08/14	5	122.30	4	122.75	126.00	1	21,133	0.00%
2020/08/13	6	123.00	4	123.50	120.50	2	20,947	0.01%
2020/08/12	5.1	125.57	3	123.00	123.50	2.1	20,939	0.01%
2020/08/11	19	129.53	19	129.18	127.50	0	20,872	0.00%
2020/08/10	3	129.50	4	129.75	128.00	-1	20,869	0.00%
2020/08/07	0	0.00	1	127.50	126.50	-1	20,790	0.00%
2020/08/06	1	128.00	29	127.74	128.50	-28	20,802	-0.13%
2020/08/05	6	128.83	5	128.90	127.00	1	20,761	0.00%
2020/08/04	8	127.75	8	128.50	128.00	0	20,817	0.00%
2020/08/03	3	127.67	5	126.90	125.00	-2	20,802	-0.01%
2020/07/31	3	123.17	4	124.75	126.00	-1	20,709	0.00%
2020/07/30	10	124.95	13	126.69	123.00	-3	20,683	-0.01%
2020/07/29	51	119.71	38	123.47	125.00	13	20,576	0.06%
2020/07/28	63	132.08	58	123.07	119.00	5	20,433	0.02%
2020/07/27	30	127.85	31	128.84	130.00	-1	19,670	-0.01%
2020/07/24	23	126.09	17	125.41	122.00	6	19,162	0.03%
2020/07/23	2	127.75	11	124.50	125.50	-9	18,906	-0.05%
2020/07/22	21	125.29	31	126.84	128.00	-10	18,943	-0.05%
2020/07/21	39	124.58	36	126.15	126.50	3	18,718	0.02%
2020/07/20	32	119.44	81	117.74	120.50	-49	18,387	-0.27%
2020/07/17	31	122.68	51	123.70	121.50	-20	18,135	-0.11%
2020/07/16	43	126.27	22	125.23	128.00	21	17,773	0.12%
2020/07/15	41	128.56	27	128.54	125.00	14	17,379	0.08%
2020/07/14	43.3	141.33	39	140.94	136.50	4.3	16,998	0.03%
2020/07/13	28	135.84	18	137.44	140.50	10	16,475	0.06%
2020/07/10	48	135.86	46	133.77	128.00	2	16,084	0.01%
2020/07/09	54	139.19	42	138.81	138.00	12	15,491	0.08%
2020/07/08	36	132.38	30	132.95	133.00	6	14,981	0.04%
2020/07/07	80	127.86	77	127.91	129.50	3	14,728	0.02%
2020/07/06	9	123.78	20	124.10	123.00	-11	14,173	-0.08%
2020/07/03	29	121.86	39	121.05	119.50	-10	13,982	-0.07%
2020/07/02	45	123.68	37	124.80	125.00	8	13,554	0.06%
2020/07/01	24	117.00	27	116.19	116.00	-3	12,873	-0.02%
2020/06/30	65	116.85	66	114.79	112.00	-1	12,431	-0.01%
2020/06/29	54	111.07	54	112.95	115.00	0	11,637	0.00%
2020/06/24	39	101.25	45	103.64	105.50	-6	10,716	-0.06%
2020/06/23	21	92.52	82	94.39	96.10	-61	9,831	-0.62%
2020/06/22	12	87.03	39	86.23	87.40	-27	8,916	-0.30%
2020/06/19	1	85.00	2	84.45	84.00	-1	8,763	-0.01%
2020/06/18	0	0.00	1	84.30	84.40	-1	8,698	-0.01%
2020/06/17	1	82.00	1	81.00	81.30	0	8,622	0.00%
2020/06/16	1	81.20	3	82.13	82.30	-2	8,616	-0.02%
2020/06/15	34	79.84	0	0.00	79.80	34	8,564	0.40%
2020/06/12	4	79.30	1	77.80	81.50	3	8,550	0.04%
2020/06/11	7	83.27	2	81.75	81.60	5	8,523	0.06%
2020/06/10	2	86.20	2	86.20	86.10	0	8,428	0.00%
2020/06/09	8	86.81	8	86.41	86.00	0	8,424	0.00%
2020/06/08	5	87.26	4	87.83	86.80	1	8,733	0.01%
2020/06/05	23	87.19	2	87.55	86.80	21	8,930	0.24%
2020/06/04	16	86.89	4	87.93	86.50	12	9,056	0.13%
2020/06/03	1	85.90	5	85.82	85.90	-4	9,109	-0.04%
2020/06/02	11	86.56	11	85.65	84.00	0	9,114	0.00%
2020/06/01	2	85.20	3	84.20	85.20	-1	9,265	-0.01%
2020/05/29	1	81.70	0	0.00	81.70	1	9,465	0.01%
2020/05/28	2	84.15	5	82.00	81.50	-3	9,550	-0.03%
2020/05/27	1	84.30	0	0.00	84.00	1	9,539	0.01%
2020/05/26	9	84.92	3	84.77	84.50	6	9,532	0.06%
2020/05/25	0	0.00	2	82.60	83.40	-2	9,439	-0.02%
2020/05/22	1	82.50	0	0.00	81.90	1	9,445	0.01%
2020/05/21	9	82.94	11	83.65	84.50	-2	9,372	-0.02%
2020/05/20	39	79.00	32	79.00	78.20	7	9,126	0.08%
2020/05/19	2	78.60	3	78.60	77.70	-1	9,054	-0.01%
2020/05/18	17	80.03	3	79.77	79.10	14	8,949	0.16%
2020/05/15	19	82.34	6	83.43	83.50	13	8,879	0.15%
2020/05/14	15	86.43	3	88.77	85.20	12	8,911	0.13%
2020/05/13	6	86.90	2	87.80	88.40	4	9,000	0.04%
2020/05/12	25	86.28	15	87.39	86.10	10	9,134	0.11%
2020/05/11	49	87.24	57	87.73	87.30	-8	9,661	-0.08%
2020/05/08	15	85.39	16	85.28	84.80	-1	9,777	-0.01%
2020/05/07	2	83.10	12	83.33	83.70	-10	9,807	-0.10%
2020/05/06	6	81.78	2	82.50	81.70	4	9,836	0.04%
2020/05/05	23	84.00	8	86.23	83.50	15	9,946	0.15%
2020/05/04	28	83.74	40	84.37	85.00	-12	9,910	-0.12%
2020/04/30	9	83.13	8	83.09	82.70	1	9,851	0.01%
2020/04/29	11	82.58	9	83.07	81.90	2	9,859	0.02%
2020/04/28	17	82.35	8	82.41	82.00	9	9,997	0.09%
2020/04/27	5	80.42	10	80.05	83.00	-5	9,876	-0.05%
2020/04/24	7	77.94	11	78.34	77.70	-4	9,790	-0.04%
2020/04/23	12	78.36	20	77.90	78.10	-8	10,157	-0.08%
2020/04/22	5	74.80	6	75.37	76.80	-1	10,429	-0.01%
2020/04/21	13	77.17	8	78.44	75.00	5	10,445	0.05%
2020/04/20	13	78.17	11	78.71	78.60	2	10,568	0.02%
2020/04/17	49	81.39	35	80.86	79.40	14	10,565	0.13%
2020/04/16	18	75.96	15	76.84	78.00	3	10,358	0.03%
2020/04/15	21	74.75	22	74.91	74.70	-1	10,145	-0.01%
2020/04/14	4	73.43	45	73.30	73.60	-41	9,967	-0.41%
2020/04/13	7	72.59	9	72.51	72.10	-2	9,871	-0.02%
2020/04/10	22	73.20	17	74.16	74.50	5	9,748	0.05%
2020/04/09	9	71.54	4	71.25	71.20	5	9,553	0.05%
2020/04/08	4	71.38	5	72.00	73.30	-1	9,411	-0.01%
2020/04/06	1	61.00	0	0.00	62.80	1	9,159	0.01%
2020/03/19	1	44.15	0	0.00	44.15	1	11,096	0.01%
2020/03/17	1	55.00	0	0.00	54.50	1	12,081	0.01%
2020/03/16	0	0.00	1	65.00	59.90	-1	12,017	-0.01%
2020/03/13	1	66.50	8	66.50	66.50	-7	11,967	-0.06%
2020/03/12	58	74.98	62	75.74	73.80	-4	11,995	-0.03%
2020/03/11	20	85.15	19	86.49	82.00	1	11,586	0.01%
2020/03/10	21	84.46	15	83.98	88.90	6	11,269	0.05%
2020/03/09	22	86.67	2	88.65	85.40	20	11,052	0.18%
2020/03/06	4	92.98	1	92.50	92.20	3	10,805	0.03%
2020/03/05	15	92.72	6	93.55	94.40	9	10,694	0.08%
2020/03/04	29	91.91	27	92.04	90.50	2	10,369	0.02%
2020/03/03	9	92.61	4	93.20	93.30	5	10,123	0.05%
2020/02/27	0	0.00	21	90.98	88.90	-21	10,608	-0.20%
2020/02/26	0	0.00	44	92.09	91.00	-44	10,801	-0.41%
2020/02/25	2	90.50	16	90.59	92.80	-14	11,563	-0.12%
2020/02/24	12	89.93	0	0.00	92.00	12	12,057	0.10%
2020/02/21	0	0.00	2	91.00	90.70	-2	12,145	-0.02%
2020/02/20	4	89.93	0	0.00	90.50	4	12,200	0.03%
2020/02/19	2	88.80	1	89.80	89.60	1	12,238	0.01%
2020/02/18	3	88.37	20	90.52	87.10	-17	12,283	-0.14%
2020/02/17	23	92.47	30	92.10	90.30	-7	12,367	-0.06%
2020/02/14	12	92.66	20	92.29	92.90	-8	12,039	-0.07%
2020/02/13	39	93.41	41	93.08	92.20	-2	11,828	-0.02%
2020/02/12	18	92.80	15	93.15	93.90	3	11,698	0.03%
2020/02/11	27	88.34	36	88.55	90.30	-9	11,126	-0.08%
2020/02/10	7	82.30	31	82.36	82.10	-24	10,831	-0.22%
2020/02/07	2	83.10	0	0.00	81.50	2	10,693	0.02%
2020/02/06	2	82.65	2	82.65	84.50	0	10,615	0.00%
2020/02/05	3	79.73	1	79.10	79.10	2	10,467	0.02%
2020/02/04	15	79.58	1	79.40	80.20	14	10,441	0.13%
2020/02/03	24	74.44	23	73.10	74.70	1	10,361	0.01%
2020/01/31	38	78.61	5	80.04	78.60	33	10,724	0.31%
2020/01/30	7	80.70	0	0.00	80.70	7	10,841	0.06%
2020/01/20	7	90.21	5	90.16	89.60	2	11,261	0.02%
2020/01/17	27	90.20	4	90.28	90.00	23	11,488	0.20%
2020/01/16	46	85.56	7	85.47	87.20	39	11,434	0.34%
2020/01/15	25	83.99	7	84.13	83.50	18	11,303	0.16%
2020/01/14	43	82.90	3	83.37	84.60	40	11,542	0.35%
2020/01/13	6	81.17	7	81.66	80.60	-1	11,503	-0.01%
2020/01/10	34	81.78	2	80.20	80.30	32	11,529	0.28%
2020/01/07	0	0.00	10	75.85	76.30	-10	11,372	-0.09%
2020/01/02	0	0.00	1	81.50	80.00	-1	11,458	-0.01%
2019/12/25	27	80.26	11	81.44	77.80	16	11,476	0.14%
2019/12/24	3	79.77	17	79.06	80.50	-14	11,212	-0.13%
2019/12/23	7.1	77.36	1	78.29	77.70	6	11,084	0.05%
2019/12/20	10	79.94	10	81.10	78.80	0	10,936	0.00%
2019/12/19	8	83.91	5	83.78	83.00	3	10,824	0.03%
2019/12/18	2	82.23	5	82.46	83.00	-3	10,621	-0.03%
2019/12/17	7	82.96	6	82.70	82.80	1	10,511	0.01%
2019/12/16	1	82.82	10	82.62	83.50	-9	10,491	-0.09%
2019/12/13	17	80.78	9	80.86	79.40	8	10,099	0.08%
2019/12/12	0	0.00	2.2	78.06	79.70	-2.2	9,473	-0.02%
2019/12/11	0	0.00	1	73.00	72.50	-1	9,150	-0.01%
2019/12/09	0	0.00	6	70.67	71.50	-6	9,189	-0.07%
2019/12/05	0	0.00	2	68.30	67.40	-2	9,199	-0.02%
2019/12/04	0	0.00	10	66.75	67.40	-10	9,452	-0.11%
2019/12/03	0	0.00	6	65.00	65.00	-6	9,504	-0.06%
2019/12/02	0	0.00	1	63.90	64.80	-1	9,657	-0.01%
2019/11/28	0	0.00	5	64.50	65.70	-5	9,726	-0.05%
2019/11/27	35	67.65	11	67.55	66.20	24	9,792	0.25%
2019/11/26	16	70.85	16	70.15	69.90	0	9,471	0.00%
2019/11/25	0	0.00	3	70.07	70.30	-3	9,255	-0.03%
2019/11/22	33	71.70	30	71.68	71.00	3	9,023	0.03%
2019/11/21	15	67.56	11	66.29	70.00	4	8,275	0.05%
2019/11/20	2	64.45	1	64.70	63.70	1	7,756	0.01%
2019/11/19	1	64.30	1	64.10	64.10	0	7,777	0.00%
2019/11/18	1	64.00	0	0.00	63.50	1	8,006	0.01%
2019/11/15	1	64.30	1	64.40	64.00	0	8,002	0.00%
2019/11/14	1	64.80	2	61.45	64.30	-1	7,985	-0.01%
2019/11/12	0	0.00	1	62.50	63.60	-1	8,029	-0.01%
2019/11/11	5	60.50	0	0.00	60.90	5	8,044	0.06%
2019/11/08	2	66.30	1	66.00	67.00	1	7,968	0.01%
2019/11/07	0	0.00	1	64.00	64.20	-1	7,975	-0.01%
2019/11/05	0	0.00	3	66.40	66.60	-3	8,016	-0.04%
2019/11/04	0	0.00	1	66.00	67.00	-1	8,031	-0.01%
2019/11/01	0	0.00	6	64.13	65.70	-6	7,989	-0.08%
2019/10/30	9	64.70	11	64.75	65.30	-2	7,902	-0.03%
2019/10/29	7	62.39	6	60.77	62.50	1	7,459	0.01%
2019/10/28	1	60.70	2	61.30	62.50	-1	7,213	-0.01%
2019/10/25	4	58.35	2	58.95	58.40	2	6,847	0.03%
2019/10/24	0	0.00	3	53.63	57.10	-3	6,622	-0.05%
2019/10/23	15	53.55	1	53.80	53.20	14	6,388	0.22%
2019/10/22	1	52.40	1	52.90	53.40	0	6,493	0.00%
2019/10/21	1	50.80	4	50.83	50.70	-3	6,472	-0.05%
2019/10/18	3	48.73	2	48.68	48.75	1	6,602	0.02%
2019/10/07	1	47.70	0	0.00	47.80	1	7,375	0.01%
2019/09/25	1	48.55	1	48.60	48.60	0	7,997	0.00%
2019/09/23	4	50.35	4	49.90	51.60	0	7,820	0.00%
2019/09/20	10	49.91	9	49.45	49.65	1	7,658	0.01%
2019/09/19	1	49.50	2	50.05	49.75	-1	7,631	-0.01%
2019/09/18	0	0.00	1	48.15	48.70	-1	7,452	-0.01%
2019/09/12	1	49.55	1	48.95	49.10	0	7,355	0.00%
2019/09/09	0	0.00	2	50.00	49.55	-2	7,298	-0.03%
2019/09/06	3	50.33	3	50.30	49.60	0	7,253	0.00%
2019/09/05	10	49.85	10	49.45	49.10	0	6,993	0.00%
2019/09/04	6	49.10	10	49.49	49.00	-4	6,930	-0.06%
2019/08/29	6	47.00	11	47.01	46.95	-5	6,653	-0.08%
2019/08/28	5	47.03	1	47.45	46.50	4	6,616	0.06%
2019/08/26	1	45.40	0	0.00	45.25	1	6,483	0.02%
2019/08/23	0	0.00	16	48.19	47.10	-16	6,419	-0.25%
2019/08/22	20	48.73	9	48.58	48.20	11	6,365	0.17%
2019/08/21	5	49.55	5	49.51	49.50	0	6,219	0.00%
2019/08/16	15	47.46	7	46.84	46.15	8	5,768	0.14%
2019/08/15	9	46.77	9	47.09	49.10	0	5,559	0.00%
2019/08/14	2	48.55	2	48.40	47.70	0	5,492	0.00%
2019/08/13	0	0.00	5	48.55	47.70	-5	5,415	-0.09%
2019/08/12	18	49.08	15	48.77	48.90	3	5,341	0.06%
2019/08/08	1	46.85	9	46.99	47.85	-8	5,247	-0.15%
2019/08/07	1	45.20	3	45.65	44.30	-2	5,122	-0.04%
2019/08/06	8	44.73	4	44.98	45.05	4	5,075	0.08%
2019/08/05	0	0.00	11	47.50	46.35	-11	4,992	-0.22%
2019/08/02	20	46.80	0	0.00	46.50	20	4,936	0.41%
2019/08/01	5	47.85	5	48.05	48.25	0	4,875	0.00%
2019/07/31	1	48.80	2	48.80	49.00	-1	4,831	-0.02%
2019/07/30	4	47.96	1	47.30	47.50	3	4,736	0.06%
2019/07/29	5	50.80	5	51.40	49.50	0	4,617	0.00%
2019/07/26	9	51.77	9	51.58	51.00	0	4,519	0.00%
2019/07/25	0	0.00	8.4	51.23	51.50	-8.4	4,353	-0.19%
2019/07/24	3	50.55	4	50.50	51.50	-1	4,223	-0.02%
2019/07/23	21	49.72	14	48.95	48.05	7	3,858	0.18%
2019/07/22	8	45.98	9	46.39	48.95	-1	3,506	-0.03%
2019/07/19	1	44.75	8	44.84	44.50	-7	3,149	-0.22%
2019/07/16	1	44.05	0	0.00	44.00	1	2,815	0.04%
2019/07/15	0	0.00	9	42.91	43.65	-9	2,741	-0.33%
2019/07/12	1	44.50	0	0.00	43.10	1	2,702	0.04%
2019/07/09	2	42.35	0	0.00	40.40	2	2,410	0.08%
2019/07/08	2	41.30	0	0.00	41.30	2	2,324	0.09%
2019/07/05	6	42.10	9	41.08	42.40	-3	2,310	-0.13%
2019/07/04	7	40.67	1	40.00	40.30	6	2,161	0.28%
2019/07/03	19	38.72	24	39.10	39.30	-5	1,933	-0.26%
2019/06/18	1	34.70	1	34.45	34.70	0	2,061	0.00%
2019/06/17	1	35.35	0	0.00	34.85	1	2,070	0.05%
2019/05/28	2	31.68	0	0.00	33.15	2	2,048	0.10%
2019/05/10	1	35.75	14	35.63	35.60	-13	2,744	-0.47%
2019/05/09	2	36.35	0	0.00	36.10	2	2,759	0.07%
2019/05/06	0.1	39.70	0	0.00	38.50	0.1	2,907	0.00%
2019/04/29	0	0.00	2	39.75	39.30	-2	3,562	-0.06%
2019/04/26	2	40.60	0	0.00	40.75	2	3,544	0.06%
2019/04/24	6	42.10	0	0.00	42.05	6	3,522	0.17%
2019/04/23	1	42.20	0	0.00	42.50	1	3,508	0.03%
2019/04/22	4	42.60	0	0.00	43.30	4	3,497	0.11%
2019/04/19	0	0.00	1	42.00	41.80	-1	3,463	-0.03%
2019/04/18	1	42.50	5	43.84	41.40	-4	3,447	-0.12%
2019/04/17	2	43.50	0	0.00	43.60	2	3,387	0.06%
2019/04/16	6	43.09	2	43.30	43.30	4	3,329	0.12%
2019/04/15	6	43.07	5	43.36	44.00	1	3,260	0.03%
2019/04/11	0	0.00	2	42.75	41.20	-2	3,102	-0.06%
2019/04/10	2	41.90	6	41.86	41.90	-4	3,043	-0.13%
2019/04/09	3	42.00	2	42.35	42.70	1	3,017	0.03%
2019/04/08	2	41.35	1	41.50	41.45	1	2,915	0.03%
2019/04/03	1	40.90	1	40.95	40.90	0	2,892	0.00%
2019/04/01	1	41.00	0	0.00	40.95	1	2,858	0.03%
2019/03/29	1	40.95	0	0.00	40.00	1	2,810	0.04%
2019/03/27	4	41.50	0	0.00	41.60	4	2,738	0.15%
2019/03/25	3	39.35	2	38.95	38.95	1	2,649	0.04%
2019/03/22	0	0.00	1	39.70	40.50	-1	2,641	-0.04%
2019/03/18	1	39.85	0	0.00	39.35	1	2,645	0.04%
2019/03/15	1	39.10	2	39.53	39.45	-1	2,655	-0.04%
2019/03/14	1	38.50	1	39.20	38.50	0	2,645	0.00%
2019/03/12	2	38.50	2	38.55	38.50	0	2,703	0.00%
2019/03/08	3	38.08	1	37.25	38.45	2	2,814	0.07%
2019/03/07	1	38.00	1	39.00	38.00	0	2,872	0.00%
2019/03/06	0	0.00	1	40.40	40.05	-1	2,892	-0.03%
2019/03/05	0	0.00	1	40.65	40.60	-1	2,926	-0.03%
2019/02/25	1	40.80	0	0.00	40.75	1	3,017	0.03%
2019/02/22	2	41.35	0	0.00	40.75	2	3,024	0.07%
2019/02/21	5	41.69	0	0.00	41.50	5	3,023	0.17%
2019/02/20	1	40.90	0	0.00	41.10	1	2,984	0.03%
2019/02/19	1	42.70	1	41.75	41.40	0	2,963	0.00%
2019/02/18	2	41.23	3	41.17	41.10	-1	2,940	-0.03%
2019/02/15	2	43.25	0	0.00	42.00	2	2,897	0.07%
2019/02/14	2	42.58	2	43.03	43.25	0	2,836	0.00%
2019/02/13	0	0.00	21	40.01	41.10	-21	2,698	-0.78%
2019/02/12	0	0.00	1	40.15	39.55	-1	2,629	-0.04%
2019/02/11	1	39.20	3	39.43	39.80	-2	2,624	-0.08%
2019/01/24	6	38.22	1	38.10	38.30	5	2,630	0.19%
2019/01/23	22	36.32	2	35.65	37.00	20	2,159	0.93%
2019/01/10	0	0.00	2	33.60	33.60	-2	2,281	-0.09%
2019/01/04	0	0.00	2	31.90	32.30	-2	2,508	-0.08%
2018/12/26	0	0.00	1	34.55	33.60	-1	2,819	-0.04%
2018/12/25	1	34.20	0	0.00	34.20	1	2,829	0.04%
2018/12/24	0	0.00	1	34.95	34.90	-1	2,839	-0.04%
2018/12/20	2	33.78	2	34.10	33.95	0	2,864	0.00%
2018/12/19	2	35.60	0	0.00	34.85	2	2,869	0.07%
2018/12/18	2	35.15	2	35.00	35.15	0	2,888	0.00%
2018/12/10	3	36.05	3	35.88	36.05	0	3,033	0.00%
2018/12/04	2	40.00	4	40.15	40.00	-2	3,221	-0.06%
2018/12/03	5.1	40.47	4	40.23	40.80	1.1	3,242	0.03%
2018/11/29	2	37.95	0	0.00	36.50	2	3,152	0.06%
2018/11/28	0	0.00	4	36.25	36.30	-4	3,150	-0.13%
2018/11/27	1	34.30	2	35.38	35.50	-1	3,147	-0.03%
2018/11/26	4	33.90	0	0.00	34.30	4	3,164	0.13%
2018/11/23	3	33.90	3	34.00	33.75	0	3,191	0.00%
2018/11/22	0	0.00	1	34.90	33.80	-1	3,231	-0.03%
2018/11/20	0.1	34.50	0	0.00	34.10	0.1	3,288	0.00%
2018/11/06	1	37.85	0	0.00	34.85	1	3,983	0.03%
2018/11/05	0	0.00	2	36.43	37.35	-2	3,980	-0.05%
2018/11/02	0	0.00	1	35.90	35.00	-1	3,990	-0.03%
2018/11/01	0	0.00	2	34.75	34.80	-2	3,981	-0.05%
2018/10/30	2	31.48	0	0.00	31.70	2	4,161	0.05%
2018/10/26	9	32.20	9	31.19	32.35	0	4,163	0.00%
2018/10/25	2	32.30	2	33.53	32.30	0	4,145	0.00%
2018/10/22	7	35.95	7	36.00	36.05	0	4,080	0.00%
2018/10/18	2	35.40	4	35.25	35.40	-2	4,033	-0.05%
2018/10/17	2	36.30	2	35.75	35.50	0	4,051	0.00%
2018/10/16	0	0.00	1	35.90	35.50	-1	4,109	-0.02%
2018/10/15	2	34.20	2	32.60	34.50	0	4,119	0.00%
2018/10/12	1	30.30	0	0.00	32.35	1	4,089	0.02%
2018/10/11	1	31.35	4	31.35	31.35	-3	4,057	-0.07%
2018/10/09	2	35.40	0	0.00	34.80	2	4,030	0.05%
2018/10/08	2	37.85	8	38.44	37.85	-6	4,021	-0.15%
2018/10/05	10	40.28	3	41.07	39.80	7	4,160	0.17%
2018/10/01	0	0.00	2	45.60	46.15	-2	4,158	-0.05%
2018/09/19	1	44.90	0	0.00	45.00	1	4,340	0.02%
2018/09/18	1	45.00	0	0.00	44.85	1	4,366	0.02%
2018/09/17	0	0.00	1	46.65	46.95	-1	4,410	-0.02%
2018/09/14	0	0.00	1	47.40	47.90	-1	4,438	-0.02%
2018/09/13	3	45.10	4	45.26	45.05	-1	4,433	-0.02%
2018/09/12	6	44.08	2	45.65	43.20	4	4,445	0.09%
2018/09/07	1	49.90	1	50.30	49.25	0	4,878	0.00%
2018/09/06	0	0.00	1	51.40	50.50	-1	4,877	-0.02%
2018/09/05	3	52.00	2	51.80	51.40	1	4,910	0.02%
2018/09/04	1	52.30	1	51.70	51.90	0	4,927	0.00%
2018/08/31	0	0.00	1	51.10	51.40	-1	4,944	-0.02%
2018/08/30	0	0.00	2	50.70	50.50	-2	5,026	-0.04%
2018/08/29	1	50.60	0	0.00	50.80	1	5,096	0.02%
2018/08/28	0	0.00	1	50.80	50.70	-1	5,122	-0.02%
2018/08/24	3	47.05	3	46.45	47.05	0	5,223	0.00%
2018/08/23	3	46.95	3	46.03	47.60	0	5,431	0.00%
2018/08/22	6	47.01	5	46.76	46.95	1	5,505	0.02%
2018/08/21	2	46.28	0	0.00	46.50	2	5,605	0.04%
2018/08/20	17	45.76	8	46.04	44.60	9	5,688	0.16%
2018/08/17	11.1	50.87	7	52.11	49.20	4.1	5,577	0.07%
2018/08/16	1	54.50	0	0.00	54.60	1	5,737	0.02%
2018/08/14	1	54.80	1	56.20	56.70	0	6,281	0.00%
2018/08/13	3	55.53	1	56.90	55.90	2	6,524	0.03%
2018/08/10	2	58.50	5	58.20	58.20	-3	6,505	-0.05%
2018/08/09	6	61.57	12	61.75	61.00	-6	6,484	-0.09%
2018/08/08	1	60.50	1	59.80	60.10	0	6,496	0.00%
2018/08/07	17	60.31	3	60.23	60.60	14	6,623	0.21%
2018/08/06	13	54.65	14	55.37	59.20	-1	6,601	-0.02%
2018/08/03	0	0.00	5	60.06	60.10	-5	6,480	-0.08%
2018/08/02	8	60.31	0	0.00	59.80	8	6,568	0.12%
2018/07/26	1	59.00	0	0.00	58.80	1	6,753	0.01%
2018/07/24	1	59.00	0	0.00	59.60	1	6,847	0.01%
2018/07/23	9	58.34	19	58.65	58.20	-10	6,874	-0.15%
2018/07/20	12	65.10	11	63.26	63.40	1	6,858	0.01%
2018/07/19	10	64.36	5	63.30	63.00	5	6,858	0.07%
2018/07/17	0	0.00	2	63.80	62.80	-2	6,945	-0.03%
2018/07/16	1	63.30	0	0.00	63.00	1	6,935	0.01%
2018/07/13	5	64.00	8	64.68	63.80	-3	6,892	-0.04%
2018/07/12	0	0.00	1	59.50	59.80	-1	6,751	-0.01%
2018/07/10	0	0.00	1	56.60	57.50	-1	6,794	-0.01%
2018/07/09	0	0.00	6	54.40	55.20	-6	6,819	-0.09%
2018/07/06	2	54.05	1	54.40	54.30	1	6,863	0.01%
2018/07/05	1	58.00	0	0.00	57.60	1	6,871	0.01%
2018/07/03	3	58.50	4	59.65	58.50	-1	6,918	-0.01%
2018/07/02	6	61.30	0	0.00	61.00	6	6,962	0.09%
2018/06/29	2	60.10	0	0.00	60.80	2	6,971	0.03%
2018/06/28	0	0.00	1	58.30	58.00	-1	6,950	-0.01%
2018/06/27	5	60.10	5	60.60	58.80	0	6,970	0.00%
2018/06/26	0	0.00	4	59.90	60.00	-4	6,948	-0.06%
2018/06/25	2	61.45	3	60.80	60.90	-1	6,964	-0.01%
2018/06/22	4	64.33	0	0.00	63.00	4	7,101	0.06%
2018/06/21	2	65.05	0	0.00	65.30	2	7,276	0.03%
2018/06/20	1	62.50	0	0.00	64.10	1	7,278	0.01%
2018/06/19	8	64.93	1	66.10	64.30	7	7,169	0.10%
2018/06/15	1	72.90	1	71.50	71.40	0	6,933	0.00%
2018/06/14	5	71.40	5	70.00	70.40	0	6,884	0.00%
2018/06/13	1	69.20	0	0.00	69.20	1	6,928	0.01%
2018/06/11	0	0.00	3	70.70	70.10	-3	7,271	-0.04%
2018/06/08	0	0.00	1	71.30	71.50	-1	7,345	-0.01%
2018/06/07	2	73.85	0	0.00	72.90	2	7,612	0.03%
2018/06/06	0	0.00	2	73.60	73.00	-2	7,774	-0.03%
2018/06/05	1	71.80	0	0.00	72.10	1	7,830	0.01%
2018/06/04	1	71.90	15	73.63	72.70	-14	7,807	-0.18%
2018/05/31	24	72.98	10	70.50	70.90	14	7,704	0.18%
2018/05/30	1	72.40	0	0.00	73.00	1	7,571	0.01%
2018/05/29	4	76.45	17	76.14	74.90	-13	7,497	-0.17%
2018/05/28	8	75.70	0	0.00	75.10	8	7,378	0.11%
2018/05/25	6	75.30	0	0.00	73.20	6	7,271	0.08%
2018/05/24	26	74.96	32	73.92	73.80	-6	7,205	-0.08%
2018/05/23	18	71.76	20	71.55	70.70	-2	7,078	-0.03%
2018/05/22	23	71.15	22	71.73	72.20	1	7,194	0.01%
2018/05/21	4	68.80	3	68.40	69.40	1	6,877	0.01%
2018/05/17	1	65.30	0	0.00	65.30	1	6,951	0.01%
2018/05/16	0	0.00	1	66.60	66.40	-1	7,154	-0.01%
2018/05/15	4	66.90	2	65.80	67.00	2	7,358	0.03%
2018/05/10	20	61.94	22	62.76	64.50	-2	7,516	-0.03%
2018/05/07	1	62.40	3	62.57	62.90	-2	7,823	-0.03%
2018/05/03	6	60.05	7	59.89	59.50	-1	7,912	-0.01%
2018/05/02	1	58.80	2	59.80	60.40	-1	8,047	-0.01%
2018/04/27	1	55.30	1	55.10	54.90	0	8,263	0.00%
2018/04/26	5	55.10	2	55.50	53.70	3	8,558	0.04%
2018/04/24	10	56.50	8	55.79	56.00	2	8,806	0.02%
2018/04/23	1	59.40	1	59.40	59.20	0	9,012	0.00%
2018/04/18	0	0.00	1	60.10	61.20	-1	9,643	-0.01%
2018/04/17	1	61.20	0	0.00	60.70	1	9,895	0.01%
2018/04/16	0	0.00	1	63.80	63.30	-1	10,093	-0.01%
2018/04/12	0	0.00	1	61.70	62.40	-1	10,774	-0.01%
2018/04/11	2	60.85	2	60.80	61.10	0	10,948	0.00%
2018/04/10	0	0.00	2	64.20	63.00	-2	11,167	-0.02%
2018/04/09	1	62.70	0	0.00	62.70	1	11,366	0.01%
2018/04/03	2	63.95	0	0.00	64.10	2	11,541	0.02%
2018/04/02	0	0.00	7	67.10	66.30	-7	11,640	-0.06%
2018/03/30	3	67.13	0	0.00	66.20	3	11,981	0.03%
2018/03/28	7	66.89	0	0.00	66.20	7	12,285	0.06%
2018/03/27	0	0.00	2	72.80	68.40	-2	12,524	-0.02%
2018/03/26	3	70.10	5	69.10	70.60	-2	12,551	-0.02%
2018/03/23	1	63.30	0	0.00	65.70	1	12,542	0.01%
2018/03/22	1	66.60	1	66.10	66.10	0	12,725	0.00%
2018/03/20	2	66.85	1	67.00	67.20	1	13,239	0.01%
2018/03/15	22	70.92	22	71.22	71.20	0	14,241	0.00%
2018/03/14	0	0.00	1	68.90	68.90	-1	14,539	-0.01%
2018/03/13	6	67.90	6	67.70	68.00	0	14,988	0.00%
2018/03/12	3	61.90	4	63.10	65.60	-1	15,185	-0.01%
2018/03/09	1	60.10	4	60.30	59.70	-3	15,259	-0.02%
2018/03/08	0	0.00	23	58.60	58.40	-23	15,516	-0.15%
2018/03/07	2	58.05	12	58.99	58.00	-10	15,768	-0.06%
2018/03/05	12	57.75	1	58.50	56.80	11	16,639	0.07%
2018/03/02	2	58.15	1	58.20	58.20	1	17,129	0.01%
2018/03/01	3	56.80	0	0.00	57.50	3	17,425	0.02%
2018/02/26	7	59.09	1	58.00	56.90	6	17,987	0.03%
2018/02/23	22	59.29	5	58.94	58.70	17	18,280	0.09%
2018/02/22	0	0.00	4	57.35	56.80	-4	18,695	-0.02%
2018/02/21	1	53.40	3	53.57	53.40	-2	18,942	-0.01%
2018/02/12	20	52.42	18	52.90	51.60	2	19,135	0.01%
2018/02/09	1	57.30	0	0.00	57.30	1	19,299	0.01%
2018/02/08	6	64.73	2	64.25	63.60	4	19,581	0.02%
2018/02/07	5	68.04	3	68.43	64.50	2	19,761	0.01%
2018/02/06	7	69.17	6	68.30	67.60	1	19,925	0.01%
2018/02/05	2	74.80	4	75.00	75.10	-2	19,735	-0.01%
2018/02/02	2	77.80	6	77.92	78.00	-4	19,966	-0.02%
2018/02/01	10	77.98	3	77.97	77.50	7	20,568	0.03%
2018/01/31	1	77.00	0	0.00	77.50	1	21,135	0.00%
2018/01/30	5	77.12	1	77.30	75.60	4	21,137	0.02%
2018/01/29	0	0.00	2	76.50	76.00	-2	21,218	-0.01%
2018/01/26	1	75.00	2	75.30	75.00	-1	21,171	0.00%
2018/01/25	2	75.15	1	77.80	75.00	1	21,192	0.00%
2018/01/24	1	75.00	11	76.41	77.30	-10	21,410	-0.05%
2018/01/23	3	76.07	2	76.85	75.50	1	21,282	0.00%
2018/01/22	15	76.75	7	76.97	76.00	8	21,229	0.04%
2018/01/18	1	80.10	0	0.00	78.70	1	20,894	0.00%
2018/01/17	4	79.85	3	78.70	78.70	1	20,796	0.00%
2018/01/16	1	79.10	2	79.20	78.30	-1	20,598	0.00%
2018/01/15	8	78.65	16	78.36	80.10	-8	20,533	-0.04%
2018/01/12	5	73.50	3	73.27	73.50	2	20,312	0.01%
2018/01/11	2	72.60	1	75.30	72.70	1	20,526	0.00%
2018/01/10	4	71.38	4	72.65	71.00	0	20,382	0.00%
2018/01/09	10	74.09	1	74.10	73.60	9	20,314	0.04%
2018/01/08	2	82.65	0	0.00	80.80	2	19,997	0.01%
2018/01/05	1	84.60	3	85.00	84.30	-2	20,234	-0.01%
2018/01/04	0	0.00	3	82.77	83.70	-3	20,093	-0.01%
2018/01/03	7	81.30	6	81.90	80.70	1	19,829	0.01%
2018/01/02	7	80.17	2	79.90	79.90	5	19,745	0.03%