精材 (3374)-群益金鼎-古亭券商分點個股進出

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
194.0
漲跌
▲1.5
漲幅
+0.78%
成交量
4,106張
產業
上櫃半導體類股▲1.27%
1138人加入追蹤

立即追蹤
本地時間:14:30

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

精材 (3374)籌碼相關－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/11/21	1	194.00	13	191.00	194.00	-12	8,422	-0.14%
2024/11/20	4.2	193.81	0	0.00	192.50	4.2	8,736	0.05%
2024/11/19	4	190.75	143	190.18	198.50	-139	8,891	-1.56%	大賣/鉅額交易
2024/11/18	8.3	192.21	3	190.67	190.00	5.3	9,218	0.06%
2024/11/15	4.2	208.76	0	0.00	208.50	4.2	9,526	0.04%
2024/11/14	3	211.50	0	0.00	211.00	3	9,967	0.03%
2024/11/13	0	214.00	1.4	215.36	211.50	-1.4	10,290	-0.01%
2024/11/12	4	218.25	0	0.00	215.00	4	10,567	0.04%
2024/11/11	8	228.69	2	229.74	228.00	6	10,640	0.06%
2024/11/08	170.9	234.54	15	237.63	229.50	155.9	10,742	1.45%	大買/鉅額交易
2024/11/07	0.1	229.00	5.4	224.26	229.00	-5.3	10,646	-0.05%
2024/11/06	3	212.83	4	215.23	210.50	-1	10,706	-0.01%
2024/11/05	1	217.50	0	0.00	215.50	1	10,859	0.01%
2024/11/04	2	208.00	1	212.00	211.50	1	11,143	0.01%
2024/11/01	4.3	206.42	0	0.00	209.50	4.3	11,170	0.04%
2024/10/30	0	0.00	1	215.00	213.50	-1	11,388	-0.01%
2024/10/29	2	207.01	0	0.00	208.50	2	11,706	0.02%
2024/10/28	2	210.53	0	0.00	209.50	2	12,024	0.02%
2024/10/25	1	215.02	0	215.00	216.00	1	12,269	0.01%
2024/10/24	6	219.34	1	215.50	214.50	5	12,476	0.04%
2024/10/23	0	226.25	1	224.50	224.00	-1	12,503	-0.01%
2024/10/22	3	227.67	1	229.99	227.00	2	12,571	0.02%
2024/10/21	2	230.75	1	233.00	230.50	1	12,656	0.01%
2024/10/18	7	235.71	9.1	232.84	226.50	-2.1	12,772	-0.02%
2024/10/17	2.5	230.30	6	231.25	234.50	-3.5	12,695	-0.03%
2024/10/16	6	223.42	1	223.50	223.50	5	12,748	0.04%
2024/10/15	3.6	226.27	1.1	226.50	225.50	2.5	12,944	0.02%
2024/10/14	1	224.50	2.2	225.04	225.50	-1.2	13,110	-0.01%
2024/10/11	2	222.75	3	225.00	224.00	-1	13,326	-0.01%
2024/10/09	2.1	227.89	2.2	225.36	224.00	-0.2	13,677	0.00%
2024/10/08	0	0.00	5.1	222.11	226.00	-5.1	13,727	-0.04%
2024/10/07	7	218.71	1	220.00	222.00	6	14,110	0.04%
2024/10/04	4.1	219.75	7	216.00	218.00	-2.9	14,460	-0.02%
2024/10/01	2	208.50	2.1	207.00	208.00	-0.1	14,575	0.00%
2024/09/30	5.2	207.17	0	0.00	205.50	5.2	15,121	0.03%
2024/09/27	5	213.00	2	213.00	211.50	3	15,205	0.02%
2024/09/26	0	215.00	0	0.00	213.00	0	15,296	0.00%
2024/09/25	9.1	216.43	8	218.25	215.00	1.1	15,303	0.01%
2024/09/24	8.2	216.97	12.1	215.95	210.00	-3.8	15,271	-0.03%
2024/09/23	3	228.50	1.1	229.95	227.50	1.9	15,050	0.01%
2024/09/20	4	241.00	25	240.38	237.00	-21	15,143	-0.14%
2024/09/19	0	0.00	0.2	234.50	234.50	-0.2	15,071	0.00%
2024/09/18	2	234.00	2	235.50	233.00	0	15,112	0.00%
2024/09/16	26	241.94	6	238.00	239.00	20	15,170	0.13%
2024/09/13	10	245.95	9	247.00	241.00	1	15,382	0.01%
2024/09/12	8	244.50	9	242.23	241.00	-1	15,411	-0.01%
2024/09/11	3	228.83	0	0.00	228.00	3	15,443	0.02%
2024/09/10	2	227.50	5	233.90	227.50	-3	15,767	-0.02%
2024/09/09	2	230.50	2	226.00	232.50	0	16,238	0.00%
2024/09/06	10	239.14	9	235.11	229.50	1	16,546	0.01%
2024/09/05	10.5	236.98	8	243.24	233.00	2.5	16,879	0.01%
2024/09/04	10.1	248.32	7.2	245.01	247.00	2.9	16,997	0.02%
2024/09/03	3	255.83	0.6	254.50	252.50	2.5	16,951	0.01%
2024/09/02	6	262.92	27	267.44	260.00	-21	16,904	-0.12%
2024/08/30	6.2	271.64	9	273.33	266.00	-2.8	16,810	-0.02%
2024/08/29	13	273.19	13	273.96	279.00	0	16,641	0.00%
2024/08/28	50.2	276.03	23.2	271.32	276.00	27	16,485	0.16%
2024/08/27	21.1	269.36	26	266.33	270.50	-5	16,323	-0.03%
2024/08/26	8	258.55	27	263.48	253.50	-19	16,042	-0.12%
2024/08/23	9	254.94	94	252.13	260.00	-85	15,875	-0.54%
2024/08/22	12	258.97	8	259.31	258.00	4	15,715	0.03%
2024/08/21	90	270.28	11.1	272.00	267.00	78.9	15,345	0.51%
2024/08/20	26.1	269.49	20.1	266.15	268.00	6	15,079	0.04%
2024/08/19	52.1	258.00	26	253.77	253.00	26.1	14,649	0.18%
2024/08/16	7	243.43	13.7	244.09	250.50	-6.7	14,164	-0.05%
2024/08/15	14.1	225.48	20	224.88	228.00	-5.9	13,677	-0.04%
2024/08/14	16	218.06	10	219.75	216.50	6	13,320	0.05%
2024/08/13	3	204.33	3	201.33	206.50	0	12,993	0.00%
2024/08/12	10.3	210.19	8	211.69	205.00	2.3	12,821	0.02%
2024/08/09	19.3	214.58	15	212.87	208.00	4.3	12,621	0.03%
2024/08/08	9	207.56	29	208.05	206.00	-20	12,303	-0.16%
2024/08/07	27	206.98	79	194.13	209.50	-52	12,085	-0.43%
2024/08/06	12.3	194.28	99	194.06	190.50	-86.7	11,895	-0.73%
2024/08/05	4	205.00	4	203.13	202.50	0	11,538	0.00%
2024/08/02	33	239.00	5	233.30	225.00	28	11,490	0.24%
2024/08/01	79	248.30	19	249.87	250.00	60	11,223	0.53%
2024/07/31	53	232.03	8	232.44	234.50	45	10,853	0.41%
2024/07/30	7.1	218.20	15.2	220.83	229.50	-8.1	10,505	-0.08%
2024/07/29	35	211.03	7.1	210.99	209.00	27.9	10,201	0.27%
2024/07/26	3	198.17	3	202.00	204.50	0	9,969	0.00%
2024/07/23	4	208.13	4.2	205.83	203.00	-0.2	9,871	0.00%
2024/07/22	1	206.50	8	204.56	201.50	-7	9,775	-0.07%
2024/07/19	11	217.55	6.1	212.19	207.50	4.9	9,651	0.05%
2024/07/18	9	213.22	9.1	217.44	218.50	-0.1	9,462	0.00%
2024/07/17	7.1	217.32	14	222.61	226.00	-7	9,268	-0.07%
2024/07/16	12	219.33	7	222.21	217.50	5	9,064	0.06%
2024/07/15	5	220.90	5	223.70	222.00	0	8,849	0.00%
2024/07/12	14	220.93	9	223.11	216.00	5	8,616	0.06%
2024/07/11	17.1	223.43	29.1	223.88	232.50	-12.1	8,334	-0.14%
2024/07/10	7	210.64	16	212.53	211.50	-9	7,926	-0.11%
2024/07/09	26.1	208.32	22.2	210.30	207.50	3.9	7,760	0.05%
2024/07/08	32.3	208.87	20	206.78	207.00	12.3	7,274	0.17%
2024/07/05	5	195.80	15	195.17	199.00	-10	6,751	-0.15%
2024/07/04	24.1	190.66	29	190.17	195.00	-4.9	6,431	-0.08%
2024/07/03	2	181.50	1	180.00	178.00	1	5,841	0.02%
2024/07/02	2	177.50	44.3	180.82	181.50	-42.3	5,669	-0.75%
2024/07/01	7	177.43	14.3	176.60	176.00	-7.3	5,508	-0.13%
2024/06/28	7	179.00	4.3	177.81	180.00	2.7	5,448	0.05%
2024/06/27	7.1	173.89	5	175.40	176.00	2.1	5,282	0.04%
2024/06/26	6	176.00	13	177.50	177.00	-7	5,202	-0.14%
2024/06/25	0	0.00	1	168.00	171.50	-1	4,941	-0.02%
2024/06/24	15	173.07	10	174.85	172.50	5	4,830	0.10%
2024/06/21	3	178.50	3	180.00	179.00	0	4,732	0.00%
2024/06/20	8	178.81	24.3	179.67	184.50	-16.3	4,569	-0.36%
2024/06/19	20.4	174.21	6	170.17	168.00	14.3	4,287	0.33%
2024/06/18	14	179.21	15	177.73	180.00	-1	4,035	-0.03%
2024/06/17	16	177.06	22.1	178.92	174.00	-6.1	3,810	-0.16%
2024/06/14	14	174.50	12	176.17	175.50	2	3,415	0.06%
2024/06/13	11	168.77	15.1	170.68	173.00	-4.1	2,861	-0.14%
2024/06/12	11	150.95	14.6	154.99	157.50	-3.6	2,443	-0.15%
2024/06/11	4	145.38	17.2	145.85	146.50	-13.2	1,922	-0.69%
2024/06/07	3	133.83	4	134.88	135.00	-1	1,493	-0.07%
2024/06/06	12	131.83	1	130.50	130.50	11	1,389	0.79%
2024/06/05	0	0.00	2	130.00	128.50	-2	1,339	-0.15%
2024/06/04	2	130.50	0.2	130.00	130.50	1.8	1,413	0.13%
2024/06/03	1	129.50	0	0.00	129.50	1	1,412	0.07%
2024/05/31	1	133.00	1	131.50	127.50	0	1,400	0.00%
2024/05/30	2	127.00	2	129.00	129.50	0	1,304	0.00%
2024/05/29	1	131.00	2	129.25	128.50	-1	1,272	-0.08%
2024/05/28	0	0.00	11	124.86	129.00	-11	1,245	-0.88%
2024/05/27	0.2	119.50	1	120.50	120.00	-0.8	1,163	-0.07%
2024/05/24	0	0.00	1	119.00	119.50	-1	1,180	-0.08%
2024/05/23	0	0.00	1	116.50	116.50	-1	1,213	-0.08%
2024/05/22	4	117.88	0	0.00	118.00	4	1,324	0.30%
2024/05/17	6	116.50	0	0.00	116.50	6	1,584	0.38%
2024/05/16	0	0.00	2	116.50	116.50	-2	1,695	-0.12%
2024/05/13	0	0.00	1	117.00	116.50	-1	1,827	-0.05%
2024/05/08	0	0.00	2	115.50	117.00	-2	1,975	-0.10%
2024/05/03	0	0.00	10	117.00	117.00	-10	2,021	-0.49%
2024/04/19	10	115.00	0	0.00	113.50	10	2,216	0.45%
2024/04/17	7	118.43	0	0.00	117.50	7	2,193	0.32%
2024/04/09	0	0.00	2	129.00	127.50	-2	2,159	-0.09%
2024/04/03	0	0.00	1	126.50	127.50	-1	2,131	-0.05%
2024/04/01	0.6	125.00	0	0.00	124.50	0.6	2,121	0.03%
2024/03/29	0	0.00	2	123.75	124.00	-2	2,127	-0.09%
2024/03/28	1	123.50	2	124.00	123.50	-1	2,128	-0.05%
2024/03/27	1	124.00	0	0.00	124.00	1	2,137	0.05%
2024/03/26	1	127.00	0	0.00	124.50	1	2,136	0.05%
2024/03/25	1	128.00	0	0.00	127.50	1	2,153	0.05%
2024/03/22	1	128.50	0	0.00	128.50	1	2,159	0.05%
2024/03/15	0	0.00	0	125.00	123.50	0	2,250	0.00%
2024/03/14	0	0.00	3	125.50	125.50	-3	2,331	-0.13%
2024/03/13	1	129.00	0	0.00	126.50	1	2,357	0.04%
2024/03/11	1.1	128.52	2	128.50	128.50	-1	2,393	-0.04%
2024/03/08	2	130.50	2	135.25	129.50	0	2,439	0.00%
2024/03/07	1.3	131.50	0	0.00	131.50	1.3	2,390	0.05%
2024/03/06	0.1	131.09	1	130.50	132.00	-0.9	2,447	-0.04%
2024/03/05	0.3	131.50	1	132.00	131.50	-0.7	2,529	-0.03%
2024/03/04	2	131.00	1	130.50	130.50	1	2,580	0.04%
2024/02/23	2	135.75	7	134.50	132.50	-5	3,063	-0.16%
2024/02/21	5.6	130.36	0	0.00	129.50	5.6	2,972	0.19%
2024/02/20	2	135.25	0	0.00	135.50	2	2,886	0.07%
2024/02/19	4	136.00	8	134.94	133.50	-4	2,822	-0.14%
2024/02/16	1	132.50	3	131.50	132.50	-2	2,756	-0.07%
2024/02/15	0	0.00	1	130.49	131.50	-1	2,759	-0.04%
2024/02/05	0	127.50	0	0.00	126.50	0	2,821	0.00%
2024/02/01	0	0.00	1	127.00	126.00	-1	2,787	-0.04%
2024/01/29	2	127.00	1	126.50	126.50	1	2,963	0.03%
2024/01/24	7	128.21	13	127.50	127.50	-6	2,970	-0.20%
2024/01/23	0	0.00	1	126.50	127.00	-1	2,959	-0.03%
2024/01/19	4	129.00	4	126.50	125.50	0	2,939	0.00%
2024/01/15	0	0.00	1	124.00	123.50	-1	2,988	-0.03%
2024/01/11	1	121.00	0	0.00	122.50	1	3,149	0.03%
2024/01/10	1	120.50	0	121.50	121.50	1	3,164	0.03%
2024/01/09	1	121.00	1	121.00	120.50	0	3,195	0.00%
2024/01/08	0	120.50	6	122.00	120.50	-6	3,204	-0.19%
2024/01/05	1	123.00	1	122.50	123.00	0	3,216	0.00%
2024/01/03	2	124.25	1	125.00	124.00	1	3,256	0.03%
2023/12/29	1	126.50	0	0.00	127.50	1	3,250	0.03%
2023/12/28	2	128.00	1	128.50	128.00	1	3,273	0.03%
2023/12/27	5	128.30	2	129.00	128.00	3	3,291	0.09%
2023/12/26	0	0.00	5	127.00	126.50	-5	3,311	-0.15%
2023/12/25	2	125.00	3	125.00	125.00	-1	3,377	-0.03%
2023/12/21	1	124.50	1	124.50	125.00	0	3,416	0.00%
2023/12/20	0	0.00	2	126.00	125.00	-2	3,405	-0.06%
2023/12/15	4	130.75	3	131.00	130.00	1	3,365	0.03%
2023/12/14	2	130.25	2	129.50	130.00	0	3,308	0.00%
2023/12/12	0	0.00	2	129.00	127.50	-2	3,258	-0.06%
2023/12/11	5.2	127.71	4	128.00	128.50	1.2	3,222	0.04%
2023/12/08	2	136.75	0	0.00	136.00	2	3,128	0.06%
2023/12/07	1.4	135.86	0	0.00	135.00	1.4	3,092	0.05%
2023/12/05	1	139.00	2	138.00	135.50	-1	3,037	-0.03%
2023/12/04	7	138.57	24	139.33	137.50	-17	2,976	-0.57%
2023/12/01	2	138.25	4	140.00	139.50	-2	2,929	-0.07%
2023/11/30	21	139.90	2	138.75	138.00	19	2,840	0.67%
2023/11/29	0	0.00	2.1	135.48	136.00	-2.1	2,739	-0.08%
2023/11/28	6	132.67	31.2	133.48	132.50	-25.2	2,664	-0.95%
2023/11/27	0	0.00	4	137.50	133.50	-4	2,531	-0.16%
2023/11/24	2	138.00	2	136.50	136.50	0	2,387	0.00%
2023/11/22	32	132.89	1	133.00	133.50	31	2,096	1.48%
2023/11/21	1	132.50	1.1	133.50	132.50	-0.1	2,064	0.00%
2023/11/17	0	0.00	0.1	130.00	129.50	-0.1	1,997	-0.01%
2023/11/16	0	0.00	5	128.00	128.00	-5	1,978	-0.25%
2023/11/15	1	131.50	5.2	129.02	128.50	-4.2	1,973	-0.21%
2023/11/14	0.2	129.80	12	129.58	130.00	-11.8	1,941	-0.61%
2023/11/13	4	129.50	3	130.02	128.50	1	1,908	0.05%
2023/11/10	2	128.50	1	129.00	127.00	1	1,789	0.06%
2023/11/09	0	0.00	1	128.49	129.00	-1	1,763	-0.06%
2023/11/08	1	128.00	1	129.00	128.50	0	1,773	0.00%
2023/11/07	0	0.00	3	129.00	130.00	-3	1,712	-0.18%
2023/11/06	0	0.00	1.2	124.59	128.00	-1.2	1,633	-0.07%
2023/11/03	3	121.00	4	120.75	121.00	-1	1,518	-0.07%
2023/11/01	0	0.00	0.1	116.00	115.50	-0.1	1,514	-0.01%
2023/10/31	0	0.00	0	118.00	115.50	0	1,516	0.00%
2023/10/30	1	118.00	0	0.00	117.00	1	1,510	0.07%
2023/10/26	3.1	120.60	0	0.00	117.50	3.1	1,550	0.20%
2023/10/25	0	0.00	2	122.75	122.50	-2	1,527	-0.13%
2023/10/23	2	119.25	1	118.50	116.50	1	1,494	0.07%
2023/10/20	3	120.83	1	120.00	120.00	2	1,498	0.13%
2023/10/19	21	118.00	3	121.03	123.50	18	1,467	1.23%
2023/10/18	4	115.75	0	0.00	116.00	4	1,470	0.27%
2023/10/17	2	118.50	1	119.50	118.00	1	1,490	0.07%
2023/10/16	3	115.67	0	0.00	115.00	3	1,520	0.20%
2023/10/12	0	0.00	0	119.00	119.00	0	1,593	0.00%
2023/10/11	0	0.00	1	114.00	112.50	-1	1,613	-0.06%
2023/10/06	1	112.00	0	0.00	112.00	1	1,719	0.06%
2023/10/05	2	112.25	2	113.75	112.00	0	1,797	0.00%
2023/10/04	3	110.67	0	111.50	111.00	3	1,849	0.16%
2023/09/28	3.2	118.44	4	118.50	117.50	-0.8	2,015	-0.04%
2023/09/27	1	114.00	1	118.50	118.00	0	2,224	0.00%
2023/09/21	0	0.00	1	107.50	106.00	-1	2,758	-0.04%
2023/09/19	0	0.00	1	113.50	111.00	-1	2,924	-0.03%
2023/09/11	1	110.00	1	111.00	110.00	0	3,387	0.00%
2023/09/08	4	113.13	0	113.50	111.50	4	3,478	0.11%
2023/09/07	0	116.50	0	0.00	115.50	0	3,711	0.00%
2023/09/05	0	0.00	3	113.00	117.00	-3	4,457	-0.07%
2023/09/04	0	0.00	1	114.00	113.00	-1	4,748	-0.02%
2023/09/01	0	0.00	2	114.00	114.00	-2	4,907	-0.04%
2023/08/30	1	112.00	0	0.00	112.00	1	4,926	0.02%
2023/08/28	2	109.50	0	0.00	110.00	2	4,935	0.04%
2023/08/24	0	113.50	0	0.00	113.50	0	4,937	0.00%
2023/08/10	0	0.00	1	114.00	113.00	-1	4,851	-0.02%
2023/08/07	2.3	119.15	0	0.00	119.00	2.3	4,807	0.05%
2023/08/02	1	120.00	23	120.83	120.50	-22	4,776	-0.46%
2023/08/01	2	125.25	1	124.00	123.50	1	4,750	0.02%
2023/07/31	1	125.00	0	0.00	125.00	1	4,721	0.02%
2023/07/28	0	0.00	1	129.00	128.50	-1	4,688	-0.02%
2023/07/27	1	126.50	1	127.50	127.00	0	4,669	0.00%
2023/07/26	1	125.50	1	128.50	125.50	0	4,655	0.00%
2023/07/25	0	0.00	1	129.00	129.00	-1	4,639	-0.02%
2023/07/24	0	0.00	0.1	126.00	126.50	-0.1	4,607	0.00%
2023/07/21	3.3	129.55	0	0.00	129.50	3.3	4,566	0.07%
2023/07/18	0.1	133.50	0	0.00	132.50	0.1	4,433	0.00%
2023/07/17	2	137.50	9	135.00	134.00	-7	4,399	-0.16%
2023/07/14	1	134.01	4	137.13	138.00	-3	4,358	-0.07%
2023/07/13	12	140.42	0	0.00	134.50	12	4,332	0.28%
2023/07/12	0	0.00	5	138.40	137.00	-5	4,253	-0.12%
2023/07/11	3	134.17	1	137.50	133.50	2	4,175	0.05%
2023/07/10	4	136.25	1	137.50	136.00	3	4,119	0.07%
2023/07/07	3.1	133.55	2	134.50	134.00	1.1	4,061	0.03%
2023/07/06	3.2	139.90	1	135.00	135.00	2.2	3,973	0.06%
2023/07/05	16.1	143.05	9	141.06	140.00	7.1	3,862	0.18%
2023/07/04	13.1	138.72	20.2	143.61	144.50	-7.1	3,576	-0.20%
2023/07/03	0.6	132.50	11	129.95	131.50	-10.4	3,173	-0.33%
2023/06/30	1	126.00	18	125.11	128.50	-17	3,046	-0.56%
2023/06/29	1	126.00	2	126.00	126.00	-1	3,017	-0.03%
2023/06/27	2	127.25	6	127.83	126.50	-4	2,960	-0.14%
2023/06/26	3.1	125.96	1	126.50	124.50	2.1	2,867	0.07%
2023/06/20	0	0.00	1	126.50	126.50	-1	2,776	-0.04%
2023/06/19	3.2	129.03	1	129.00	129.00	2.2	2,744	0.08%
2023/06/16	2	128.50	0	0.00	127.00	2	2,673	0.07%
2023/06/15	4	131.88	5	132.30	130.00	-1	2,616	-0.04%
2023/06/14	2.3	129.57	2	129.00	129.00	0.3	2,456	0.01%
2023/06/13	10	129.65	2	130.25	130.00	8	2,372	0.34%
2023/06/12	30	133.28	34	132.85	128.00	-4	2,139	-0.19%
2023/06/09	6	124.17	13	124.92	128.00	-7	1,682	-0.42%
2023/06/08	64.2	119.47	8.1	117.87	116.50	56.1	1,425	3.94%
2023/06/07	1	111.50	3	112.67	113.00	-2	1,147	-0.17%
2023/06/06	1	107.00	0	108.00	107.00	1	1,034	0.10%
2023/06/05	1	106.50	0	0.00	106.50	1	1,155	0.09%
2023/06/02	2	106.50	2	106.00	105.00	0	1,148	0.00%
2023/05/31	2	105.00	1	104.50	105.00	1	1,156	0.09%
2023/05/26	0	0.00	1	105.50	104.50	-1	1,146	-0.09%
2023/05/25	0	0.00	1	102.50	102.50	-1	1,117	-0.09%
2023/05/19	0	0.00	1	100.00	99.70	-1	1,199	-0.08%
2023/05/17	0	0.00	3	99.27	99.40	-3	1,234	-0.24%
2023/05/10	0	0.00	1	98.00	98.20	-1	1,392	-0.07%
2023/05/09	1	98.50	1	99.80	98.40	0	1,398	0.00%
2023/05/04	0	0.00	1	100.00	100.50	-1	1,465	-0.07%
2023/05/03	1	99.40	1	99.60	99.50	0	1,479	0.00%
2023/04/27	0	99.10	0	0.00	98.10	0	1,583	0.00%
2023/04/25	2	98.90	1	101.50	97.80	1	1,649	0.06%
2023/04/21	2	102.75	3	103.17	102.00	-1	1,639	-0.06%
2023/04/19	1	108.00	1	109.00	107.50	0	1,685	0.00%
2023/04/18	2	111.75	1	112.00	110.50	1	1,686	0.06%
2023/04/17	0	0.00	1	110.00	110.00	-1	1,643	-0.06%
2023/03/31	1	109.00	0	0.00	108.00	1	1,652	0.06%
2023/03/27	0	0.00	1	110.50	108.00	-1	1,636	-0.06%
2023/03/24	1	111.50	1	111.00	110.50	0	1,643	0.00%
2023/03/21	0	108.50	1	108.00	108.00	-1	1,613	-0.06%
2023/03/20	1	108.50	2	108.00	108.00	-1	1,614	-0.06%
2023/03/16	1	105.00	0	0.00	105.00	1	1,624	0.06%
2023/03/15	0	0.00	1	108.00	107.50	-1	1,645	-0.06%
2023/03/14	1	106.50	1	108.00	106.50	0	1,667	0.00%
2023/03/13	2	106.00	0	0.00	107.00	2	1,736	0.12%
2023/03/09	5	112.00	1	111.00	111.50	4	1,840	0.22%
2023/03/08	5	111.30	7	111.50	111.50	-2	1,820	-0.11%
2023/03/01	0	0.00	5	102.50	104.00	-5	1,810	-0.28%
2023/02/22	1	101.50	0	0.00	101.50	1	1,922	0.05%
2023/02/15	0	104.50	1	104.00	104.00	-1	2,338	-0.04%
2023/02/14	0	0.00	1	106.00	106.00	-1	2,348	-0.04%
2023/02/10	5	109.90	2	107.00	107.00	3	2,416	0.12%
2023/02/09	3	110.00	0	0.00	109.50	3	2,373	0.13%
2023/02/08	0	0.00	1	109.00	108.50	-1	2,368	-0.04%
2023/02/07	1	108.00	0	0.00	108.00	1	2,346	0.04%
2023/02/03	5	110.00	7	108.14	107.50	-2	2,350	-0.09%
2023/02/02	1	109.50	1	108.50	109.00	0	2,346	0.00%
2023/02/01	0	0.00	1	107.50	107.50	-1	2,326	-0.04%
2023/01/31	2	106.50	3	107.00	107.00	-1	2,332	-0.04%
2023/01/30	10	106.45	12	107.08	106.00	-2	2,325	-0.09%
2023/01/17	5	105.00	12	104.58	104.50	-7	2,255	-0.31%
2023/01/16	1	103.00	1	104.00	103.50	0	2,261	0.00%
2023/01/13	7	103.57	8	102.38	101.50	-1	2,252	-0.04%
2023/01/11	3	103.00	0	0.00	102.50	3	2,206	0.14%
2023/01/10	1	106.00	0	0.00	104.50	1	2,203	0.05%
2023/01/09	4	104.13	1	103.50	104.00	3	2,182	0.14%
2022/12/28	1	95.60	0	0.00	95.40	1	2,345	0.04%
2022/12/23	2	98.20	1	99.50	99.50	1	2,554	0.04%
2022/12/22	2	102.50	0	0.00	101.00	2	2,641	0.08%
2022/12/21	0	0.00	1	101.00	100.50	-1	2,707	-0.04%
2022/12/16	1	103.00	0	0.00	102.50	1	2,826	0.04%
2022/12/15	1	105.50	0	0.00	105.00	1	2,812	0.04%
2022/12/09	0	0.00	1	106.00	105.00	-1	2,796	-0.04%
2022/12/08	0	104.50	1	104.00	104.00	-1	2,788	-0.04%
2022/12/07	1	104.50	0	0.00	103.50	1	2,784	0.04%
2022/12/06	0	0.00	3	109.33	106.50	-3	2,754	-0.11%
2022/12/05	7	110.93	1	111.00	111.00	6	2,723	0.22%
2022/12/02	1	108.01	2	109.00	108.50	-1	2,658	-0.04%
2022/12/01	2	106.25	1	107.50	106.00	1	2,630	0.04%
2022/11/29	0	103.50	5	102.50	103.00	-5	2,536	-0.20%
2022/11/23	1	104.50	1	107.00	104.00	0	2,530	0.00%
2022/11/21	7	106.86	5	106.00	104.50	2	2,488	0.08%
2022/11/17	1	105.00	1	106.00	107.00	0	2,423	0.00%
2022/11/16	3	108.50	5	110.30	108.00	-2	2,381	-0.08%
2022/11/15	13	106.23	14	108.21	109.50	-1	2,254	-0.04%
2022/11/14	5	99.30	0	0.00	99.70	5	2,158	0.23%
2022/11/09	5	94.00	2	93.15	94.40	3	2,125	0.14%
2022/11/08	0	0.00	1	92.30	92.40	-1	2,124	-0.05%
2022/11/02	1	94.40	1	94.70	94.40	0	2,346	0.00%
2022/11/01	3	95.60	0	0.00	94.70	3	2,396	0.13%
2022/10/31	2	94.70	0	0.00	95.70	2	2,495	0.08%
2022/10/27	0	0.00	1	92.40	92.90	-1	2,534	-0.04%
2022/10/25	0	0.00	3	87.70	87.50	-3	2,534	-0.12%
2022/10/24	3	90.47	0	0.00	88.40	3	2,546	0.12%
2022/10/17	2	90.10	2	88.85	91.50	0	2,731	0.00%
2022/10/12	0	0.00	3	91.20	90.60	-3	2,837	-0.11%
2022/10/11	3	88.50	3	89.80	88.50	0	2,908	0.00%
2022/10/07	2	94.60	2	94.25	94.60	0	3,000	0.00%
2022/10/06	1	94.50	1	93.70	95.50	0	3,040	0.00%
2022/10/05	4	95.53	1	93.80	94.20	3	3,049	0.10%
2022/10/03	1	92.79	1	95.00	91.00	0	3,013	0.00%
2022/09/28	3	98.87	3	98.70	97.20	0	3,202	0.00%
2022/09/27	0	0.00	0	100.00	106.00	0	3,173	0.00%
2022/09/26	1	106.50	5	105.60	103.00	-4	3,145	-0.13%
2022/09/23	5	112.50	0	0.00	113.00	5	3,130	0.16%
2022/09/22	0	0.00	4	120.50	121.00	-4	3,115	-0.13%
2022/09/21	0	0.00	5	121.00	120.50	-5	3,151	-0.16%
2022/09/20	0	0.00	1	123.50	121.50	-1	3,169	-0.03%
2022/09/16	0	0.00	2	123.50	122.00	-2	3,253	-0.06%
2022/09/15	0	0.00	2	126.00	123.50	-2	3,306	-0.06%
2022/09/14	4	125.00	3	122.83	125.00	1	3,354	0.03%
2022/09/13	1	124.50	0	0.00	125.00	1	3,416	0.03%
2022/09/07	0	0.00	8	118.44	120.50	-8	3,553	-0.23%
2022/09/06	2	119.50	2	119.50	119.50	0	3,601	0.00%
2022/09/01	2	128.75	1	130.50	127.50	1	3,671	0.03%
2022/08/26	0	0.00	1	131.50	128.00	-1	3,795	-0.03%
2022/08/25	5	130.00	0	0.00	129.50	5	3,821	0.13%
2022/08/24	0	0.00	1	129.00	128.00	-1	3,855	-0.03%
2022/08/23	3	127.83	0	0.00	127.50	3	3,982	0.08%
2022/08/22	9	130.83	2	132.50	128.50	7	4,022	0.17%
2022/08/19	0	0.00	3	127.00	129.50	-3	3,998	-0.08%
2022/08/17	0	0.00	1	124.50	124.00	-1	3,950	-0.03%
2022/08/16	1	122.50	1	125.00	123.00	0	3,983	0.00%
2022/08/15	1	124.50	0	0.00	124.50	1	4,055	0.02%
2022/08/12	2	122.00	3	120.00	122.50	-1	4,094	-0.02%
2022/08/11	2	122.24	0	0.00	120.50	2	4,113	0.05%
2022/08/09	3	125.50	1	125.00	125.00	2	4,121	0.05%
2022/08/08	0	0.00	2	130.00	130.00	-2	4,069	-0.05%
2022/08/05	6	130.08	11	130.32	129.50	-5	4,038	-0.12%
2022/08/04	3	126.00	0	0.00	129.50	3	3,959	0.08%
2022/08/02	0	0.00	5	125.00	127.00	-5	3,967	-0.13%
2022/08/01	2.2	126.73	2	127.00	127.00	0.2	3,991	0.01%
2022/07/29	0	0.00	1	128.04	129.00	-1	4,034	-0.03%
2022/07/28	1	126.50	0	0.00	126.50	1	4,072	0.02%
2022/07/27	0	128.00	0	0.00	128.50	0	4,109	0.00%
2022/07/25	0	0.00	2	124.75	126.00	-2	4,407	-0.05%
2022/07/22	2	125.00	0	0.00	125.00	2	4,576	0.04%
2022/07/21	0	0.00	2	124.75	128.00	-2	4,613	-0.04%
2022/07/20	2	123.00	2	125.50	122.00	0	4,686	0.00%
2022/07/18	0	0.00	2	124.00	124.50	-2	4,884	-0.04%
2022/07/15	8	118.31	4.2	119.02	122.00	3.8	5,046	0.08%
2022/07/14	1	112.50	3	111.17	114.00	-2	4,993	-0.04%
2022/07/12	1	107.00	0	0.00	107.00	1	5,151	0.02%
2022/07/11	3	113.00	4	113.25	112.50	-1	5,095	-0.02%
2022/07/08	4	109.75	2	109.00	111.00	2	5,042	0.04%
2022/07/07	1	102.53	3	107.17	111.00	-2	4,893	-0.04%
2022/07/06	1.2	111.50	0	111.50	111.50	1.2	4,678	0.03%
2022/07/05	2	123.00	1	124.49	123.50	1	4,631	0.02%
2022/07/04	2	122.75	1	123.97	121.50	1	4,591	0.02%
2022/06/28	0	0.00	2	131.00	132.50	-2	4,668	-0.04%
2022/06/27	0	0.00	1	132.00	131.50	-1	4,742	-0.02%
2022/06/23	0	0.00	1	123.00	124.50	-1	4,660	-0.02%
2022/06/22	1	121.50	1	119.50	119.50	0	4,605	0.00%
2022/06/21	3	122.83	1.5	122.50	124.50	1.5	4,556	0.03%
2022/06/20	1	122.00	5.2	125.77	122.00	-4.2	4,497	-0.09%
2022/06/17	2	128.75	2	128.25	129.50	0	4,437	0.00%
2022/06/16	2	135.00	3	132.83	131.50	-1	4,399	-0.02%
2022/06/15	2	139.00	0	0.00	137.00	2	4,351	0.05%
2022/06/14	1	141.50	0	0.00	145.00	1	4,309	0.02%
2022/06/13	0	0.00	11	147.18	146.00	-11	4,244	-0.26%
2022/06/10	0	0.00	2	148.00	148.50	-2	4,214	-0.05%
2022/06/09	0	0.00	3	146.83	148.00	-3	4,190	-0.07%
2022/06/08	3.2	146.19	1	146.00	146.00	2.2	4,161	0.05%
2022/06/07	1	146.00	0	0.00	147.00	1	4,144	0.02%
2022/06/06	7	150.07	7	149.43	147.00	0	4,107	0.00%
2022/06/02	3	148.33	9	146.00	146.00	-6	4,008	-0.15%
2022/06/01	1	148.50	2	148.00	148.00	-1	3,969	-0.03%
2022/05/31	22	149.86	23	147.74	147.00	-1	3,922	-0.03%
2022/05/30	1	145.50	2	145.50	146.00	-1	3,782	-0.03%
2022/05/24	0.1	138.50	0	0.00	138.00	0.1	3,663	0.00%
2022/05/23	3	144.00	2	142.51	142.50	1	3,617	0.03%
2022/05/20	4	144.00	7	144.00	144.00	-3	3,542	-0.08%
2022/05/19	0.3	137.50	5	143.20	144.00	-4.7	3,476	-0.13%
2022/05/18	0.2	138.91	2	139.00	139.50	-1.8	3,422	-0.05%
2022/05/17	2.2	137.05	1	140.00	140.00	1.2	3,358	0.04%
2022/05/13	1	135.50	4	136.25	135.50	-3	3,295	-0.09%
2022/05/12	4	134.50	1	136.50	132.50	3	3,276	0.09%
2022/05/11	3	136.50	5	137.50	137.00	-2	3,252	-0.06%
2022/05/09	3	131.67	4	132.38	133.00	-1	3,173	-0.03%
2022/05/06	3	135.17	0	0.00	134.50	3	3,131	0.10%
2022/05/05	0	0.00	1	134.50	134.50	-1	3,077	-0.03%
2022/05/04	5	137.10	4	136.50	135.00	1	3,024	0.03%
2022/05/03	6	142.08	8	142.13	137.00	-2	2,958	-0.07%
2022/04/29	3	139.16	3	139.17	138.00	0	2,675	0.00%
2022/04/28	4	138.63	2	136.50	135.50	2	2,587	0.08%
2022/04/27	1	134.50	1	134.87	136.00	0	2,398	0.00%
2022/04/26	5	138.60	3	135.34	131.50	2	2,301	0.09%
2022/04/22	6	139.08	2	138.75	138.00	4	2,052	0.19%
2022/04/21	3	136.00	2	137.50	138.00	1	1,943	0.05%
2022/04/20	1	130.00	4	131.00	130.50	-3	1,676	-0.18%
2022/04/19	4	131.38	2	129.75	126.50	2	1,602	0.12%
2022/04/18	1	129.00	4	129.75	130.00	-3	1,483	-0.20%
2022/04/15	0	0.00	1	119.00	119.50	-1	1,382	-0.07%
2022/04/12	1	118.50	0	0.00	120.00	1	1,510	0.07%
2022/04/08	2	123.50	1	123.00	123.00	1	1,832	0.05%
2022/04/07	1	124.00	2	124.00	123.00	-1	1,864	-0.05%
2022/04/06	0	0.00	1	124.50	125.00	-1	1,911	-0.05%
2022/04/01	1	128.50	0	0.00	128.50	1	2,004	0.05%
2022/03/31	4	130.13	3	130.33	130.50	1	1,990	0.05%
2022/03/30	1	124.50	3.1	126.31	130.50	-2.1	1,826	-0.11%
2022/03/29	1	119.00	0.1	119.00	119.00	0.9	1,743	0.05%
2022/03/28	1	119.00	1	118.00	118.50	0	1,748	0.00%
2022/03/24	1	122.00	0	0.00	120.50	1	1,752	0.06%
2022/03/16	0	0.00	2	118.75	119.50	-2	1,777	-0.11%
2022/03/07	0	0.00	3	117.00	118.50	-3	1,988	-0.15%
2022/03/02	0	0.00	4	119.50	121.50	-4	2,029	-0.20%
2022/02/22	1	120.00	2	119.50	120.00	-1	2,086	-0.05%
2022/02/21	1	122.50	0	0.00	122.50	1	2,091	0.05%
2022/02/18	1	122.50	2	122.77	124.50	-1	2,107	-0.05%
2022/02/17	5	131.00	0	0.00	130.50	5	2,049	0.24%
2022/02/15	1	127.00	0.2	127.50	128.00	0.8	2,116	0.04%
2022/02/14	1	126.50	0	0.00	126.00	1	2,192	0.05%
2022/02/11	1	130.00	0	0.00	128.50	1	2,313	0.04%
2022/02/07	0	0.00	1	127.00	127.50	-1	2,696	-0.04%
2022/01/26	2	126.00	0	0.00	125.50	2	2,719	0.07%
2022/01/25	1	126.50	0	0.00	126.50	1	2,804	0.04%
2022/01/24	1	128.00	0	0.00	129.50	1	2,841	0.04%
2022/01/19	1	133.00	5	132.70	133.00	-4	2,867	-0.14%
2022/01/18	0	0.00	1	136.00	136.00	-1	2,872	-0.03%
2022/01/14	1	139.50	1	137.50	136.00	0	2,897	0.00%
2022/01/13	5	137.00	0	0.00	136.50	5	2,916	0.17%
2022/01/12	0	0.00	1	137.00	137.50	-1	2,969	-0.03%
2022/01/11	2	136.00	17	136.53	136.50	-15	3,074	-0.49%
2022/01/10	1	138.50	0	0.00	139.50	1	3,363	0.03%
2022/01/07	2	138.25	6	137.50	138.00	-4	3,428	-0.12%
2022/01/06	8	140.69	2	141.00	141.50	6	3,396	0.18%
2022/01/05	2	143.25	3	147.16	143.00	-1	3,378	-0.03%
2022/01/04	22	147.68	16.1	148.26	146.00	5.9	3,327	0.18%
2022/01/03	4	144.25	2	144.00	143.00	2	3,050	0.07%
2021/12/30	0.1	144.50	3	144.33	143.00	-2.9	3,016	-0.10%
2021/12/29	2	144.25	3	144.83	145.00	-1	2,999	-0.03%
2021/12/28	1.2	139.92	3	142.50	143.00	-1.8	2,959	-0.06%
2021/12/27	1	137.00	0	0.00	137.00	1	2,874	0.03%
2021/12/24	0	0.00	1	138.00	137.50	-1	2,893	-0.03%
2021/12/22	1	139.00	0	0.00	137.50	1	2,943	0.03%
2021/12/20	7	136.07	0	0.00	135.50	7	2,956	0.24%
2021/12/17	0	0.00	1	137.00	137.00	-1	2,960	-0.03%
2021/12/15	0	0.00	1	137.50	136.50	-1	2,959	-0.03%
2021/12/13	2	138.25	1	138.00	137.50	1	2,997	0.03%
2021/12/10	1	141.00	0	0.00	140.50	1	2,997	0.03%
2021/12/09	0	0.00	5	141.50	141.50	-5	3,005	-0.17%
2021/12/08	3	143.50	1	143.50	142.00	2	3,038	0.07%
2021/12/07	0	0.00	5	142.40	142.00	-5	3,038	-0.16%
2021/12/06	1	143.50	0	0.00	144.00	1	3,028	0.03%
2021/12/03	2	146.50	1	147.00	144.50	1	3,015	0.03%
2021/12/02	8	142.38	1	141.50	143.00	7	2,974	0.24%
2021/12/01	3	140.33	5	140.70	142.00	-2	2,961	-0.07%
2021/11/30	0	0.00	3	138.50	138.00	-3	2,964	-0.10%
2021/11/29	3	133.33	5	134.80	136.00	-2	3,003	-0.07%
2021/11/26	4	135.00	1	134.50	134.50	3	3,064	0.10%
2021/11/25	0	0.00	1	138.00	138.00	-1	3,102	-0.03%
2021/11/24	4	137.75	3	138.33	138.50	1	3,117	0.03%
2021/11/23	7	139.71	3	139.17	138.00	4	3,137	0.13%
2021/11/22	3	141.17	0	0.00	141.00	3	3,221	0.09%
2021/11/19	0	0.00	2	145.75	143.00	-2	3,264	-0.06%
2021/11/17	2	142.01	4	142.88	142.00	-2	3,270	-0.06%
2021/11/16	1	143.50	5	143.80	142.50	-4	3,270	-0.12%
2021/11/15	6	145.00	1	144.50	144.50	5	3,283	0.15%
2021/11/12	2	140.50	2	143.25	143.50	0	3,317	0.00%
2021/11/11	11	142.59	9	142.44	142.00	2	3,340	0.06%
2021/11/10	10	147.20	7	147.43	147.50	3	3,484	0.09%
2021/11/09	4	144.88	18	146.22	146.50	-14	3,652	-0.38%
2021/11/08	3	138.17	3	139.83	138.00	0	3,417	0.00%
2021/11/05	1	138.00	4	138.50	138.50	-3	3,474	-0.09%
2021/11/04	1	133.00	2	134.75	136.50	-1	3,454	-0.03%
2021/11/03	4	135.00	5	134.50	134.00	-1	3,468	-0.03%
2021/11/02	11	139.05	6	138.58	136.50	5	3,486	0.14%
2021/11/01	0	0.00	9	137.94	139.00	-9	3,422	-0.26%
2021/10/29	2	135.75	1	136.00	135.00	1	3,421	0.03%
2021/10/28	1	134.50	1	134.50	135.00	0	3,431	0.00%
2021/10/27	2	135.50	2	135.50	136.00	0	3,456	0.00%
2021/10/26	2	135.50	1	136.00	133.00	1	3,480	0.03%
2021/10/25	2	132.75	1	133.50	133.50	1	3,524	0.03%
2021/10/22	2	133.75	3	135.17	134.50	-1	3,615	-0.03%
2021/10/21	9	136.22	7	136.86	134.00	2	3,638	0.06%
2021/10/20	8	136.88	6	137.42	137.50	2	3,645	0.05%
2021/10/19	3	137.00	4	137.50	137.50	-1	3,661	-0.03%
2021/10/18	23	135.57	19	135.39	134.50	4	3,648	0.11%
2021/10/15	1	130.50	1	127.00	131.00	0	3,585	0.00%
2021/10/14	1	119.00	2	119.75	119.50	-1	3,600	-0.03%
2021/10/13	5	118.80	2	119.00	119.00	3	3,706	0.08%
2021/10/12	4	121.50	2	120.50	121.00	2	3,828	0.05%
2021/10/08	1	126.00	0	0.00	125.00	1	4,141	0.02%
2021/10/07	0	0.00	1	123.50	125.50	-1	4,392	-0.02%
2021/10/06	4.1	121.36	3	120.00	119.50	1.1	4,680	0.02%
2021/10/04	1	118.50	0	0.00	119.00	1	5,076	0.02%
2021/10/01	2	123.75	2	122.50	121.50	0	5,188	0.00%
2021/09/30	1	123.50	1	126.50	127.50	0	5,275	0.00%
2021/09/29	4.1	126.49	2	125.25	124.50	2.1	5,297	0.04%
2021/09/28	3	131.67	1	131.00	131.50	2	5,324	0.04%
2021/09/27	2	134.25	2	136.00	133.50	0	5,407	0.00%
2021/09/24	3	134.83	0	0.00	136.50	3	5,473	0.05%
2021/09/23	1	135.00	1	133.50	133.50	0	5,526	0.00%
2021/09/22	1	133.50	0	0.00	133.50	1	5,632	0.02%
2021/09/17	2	134.00	3	132.67	136.00	-1	5,678	-0.02%
2021/09/16	1	131.00	1	131.50	132.00	0	5,795	0.00%
2021/09/15	26	134.33	12	135.21	133.50	14	5,867	0.24%
2021/09/14	1	138.50	1	140.50	138.00	0	6,005	0.00%
2021/09/13	4	139.63	2	138.75	138.50	2	6,083	0.03%
2021/09/10	10	140.00	11	141.55	144.50	-1	6,200	-0.02%
2021/09/08	1	138.50	1	137.50	137.50	0	6,568	0.00%
2021/09/07	4	143.00	2	140.75	141.50	2	6,608	0.03%
2021/09/06	2	146.02	1	148.50	145.50	1	6,826	0.01%
2021/09/03	4	147.38	2	149.25	148.50	2	7,138	0.03%
2021/09/02	2	148.25	3	149.33	147.50	-1	7,195	-0.01%
2021/09/01	1	151.47	2	148.00	152.00	-1	7,157	-0.01%
2021/08/31	2	145.25	3	144.67	145.00	-1	7,103	-0.01%
2021/08/30	3	143.83	5	144.80	143.50	-2	7,113	-0.03%
2021/08/27	6	144.00	2	143.25	142.50	4	7,142	0.06%
2021/08/26	5	149.00	5	149.40	145.00	0	7,202	0.00%
2021/08/25	3	141.17	3	141.67	145.00	0	7,326	0.00%
2021/08/24	3	138.17	0	0.00	137.00	3	7,323	0.04%
2021/08/23	0	0.00	4	139.88	140.00	-4	7,362	-0.05%
2021/08/20	4	135.00	4	136.50	136.00	0	7,413	0.00%
2021/08/19	3	136.67	1	135.50	135.50	2	7,484	0.03%
2021/08/18	1	136.50	6	138.50	142.00	-5	7,595	-0.07%
2021/08/17	2	134.50	2	135.75	134.00	0	7,767	0.00%
2021/08/16	22	135.30	13	137.00	134.50	9	7,963	0.11%
2021/08/13	15.1	145.20	6	143.00	143.00	9.1	7,790	0.12%
2021/08/11	4	158.37	3.2	156.05	156.00	0.9	7,576	0.01%
2021/08/10	4	160.75	4	160.00	163.00	0	7,581	0.00%
2021/08/09	13	161.85	6	163.83	162.00	7	7,659	0.09%
2021/08/06	3	165.83	2	166.00	165.50	1	7,759	0.01%
2021/08/03	2	171.00	5	171.00	170.50	-3	8,134	-0.04%
2021/08/02	0	0.00	4	171.88	172.00	-4	8,146	-0.05%
2021/07/30	6	170.33	7	169.00	168.00	-1	8,183	-0.01%
2021/07/29	1	170.50	0	0.00	171.50	1	8,221	0.01%
2021/07/28	13	168.19	2	161.25	163.50	11	8,249	0.13%
2021/07/27	3	172.00	3	173.83	170.50	0	8,269	0.00%
2021/07/26	5	175.30	5	174.50	175.00	0	8,304	0.00%
2021/07/23	1	170.50	1	173.00	172.50	0	8,256	0.00%
2021/07/22	12	169.79	1	169.50	168.00	11	8,207	0.13%
2021/07/21	15	170.20	7	169.57	167.50	8	8,146	0.10%
2021/07/20	16	176.41	7	176.64	175.00	9	7,935	0.11%
2021/07/19	14	180.61	20	180.68	179.00	-6	7,871	-0.08%
2021/07/16	12.1	183.67	9	184.78	184.50	3.1	7,815	0.04%
2021/07/15	19	187.84	28	188.95	188.00	-9	7,706	-0.12%
2021/07/14	15.2	185.77	21.4	185.59	183.00	-6.2	7,431	-0.08%
2021/07/13	31	184.74	15	186.17	180.00	16	7,207	0.22%
2021/07/12	7	181.71	28	182.60	186.00	-21	6,948	-0.30%
2021/07/09	2	170.50	2	170.75	170.50	0	6,644	0.00%
2021/07/08	2	175.25	0	0.00	173.00	2	6,766	0.03%
2021/07/07	7	172.57	8	172.94	172.00	-1	6,750	-0.01%
2021/07/06	6	169.59	8	168.38	168.00	-2	6,792	-0.03%
2021/07/05	3	173.00	23	170.72	172.00	-20	6,838	-0.29%
2021/07/02	6	163.42	23	168.33	168.50	-17	6,829	-0.25%
2021/07/01	4	167.38	25	169.64	164.00	-21	6,840	-0.31%
2021/06/30	21	168.69	8	169.38	169.00	13	6,861	0.19%
2021/06/29	12	169.13	4	168.50	168.50	8	6,940	0.12%
2021/06/28	3.1	173.65	3	173.50	173.00	0.1	7,134	0.00%
2021/06/25	7	179.50	11	177.45	174.00	-4	7,129	-0.06%
2021/06/24	6	176.58	10	176.00	176.50	-4	7,045	-0.06%
2021/06/23	9	176.28	16	175.19	175.00	-7	7,014	-0.10%
2021/06/22	11	171.14	7	171.79	170.50	4	6,885	0.06%
2021/06/21	14	173.00	7	174.07	171.50	7	6,832	0.10%
2021/06/18	53	178.49	9	179.28	177.00	44	6,705	0.66%
2021/06/17	2	172.25	5	173.80	174.50	-3	6,484	-0.05%
2021/06/16	2	169.75	2	169.00	169.50	0	6,390	0.00%
2021/06/15	1	171.50	8	171.75	172.00	-7	6,359	-0.11%
2021/06/11	15	164.43	25	165.18	167.00	-10	6,218	-0.16%
2021/06/10	5	156.20	43	157.38	160.00	-38	5,943	-0.64%
2021/06/09	4	153.25	2	153.00	152.00	2	5,890	0.03%
2021/06/08	3	153.83	3	154.83	155.00	0	5,946	0.00%
2021/06/07	5	151.40	9	151.78	154.00	-4	5,999	-0.07%
2021/06/04	3	154.83	2	153.25	151.50	1	5,961	0.02%
2021/06/03	5	156.00	5	157.20	157.00	0	5,978	0.00%
2021/06/02	12	161.13	10	159.80	157.50	2	5,940	0.03%
2021/06/01	5	155.10	6	154.08	155.00	-1	5,765	-0.02%
2021/05/31	0	0.00	2	152.50	152.50	-2	5,804	-0.03%
2021/05/28	21	155.05	3	153.17	154.00	18	5,953	0.30%
2021/05/27	19	152.53	3	153.17	149.00	16	5,968	0.27%
2021/05/26	2	151.00	3	152.17	150.00	-1	5,931	-0.02%
2021/05/25	2	149.25	3	149.67	146.50	-1	5,877	-0.02%
2021/05/24	9	137.83	21	141.00	143.50	-12	5,725	-0.21%
2021/05/21	0	0.00	5	126.50	130.50	-5	5,541	-0.09%
2021/05/20	1	128.50	1	124.50	124.50	0	5,629	0.00%
2021/05/19	3	127.33	3	127.00	127.50	0	5,799	0.00%
2021/05/18	4	128.13	4	130.13	131.00	0	5,877	0.00%
2021/05/14	4	133.50	4	126.25	127.00	0	6,002	0.00%
2021/05/13	1	132.50	3	130.35	132.00	-2	6,118	-0.03%
2021/05/12	6	123.08	19	126.47	122.00	-13	6,583	-0.20%
2021/05/11	13	137.77	10	135.00	135.00	3	6,563	0.05%
2021/05/10	2	147.00	0	0.00	147.00	2	6,685	0.03%
2021/05/07	0	0.00	1	148.50	151.50	-1	6,828	-0.01%
2021/05/06	3	142.83	0	0.00	142.50	3	7,030	0.04%
2021/05/05	0	0.00	5	147.50	145.00	-5	7,264	-0.07%
2021/05/04	3	137.83	5	139.70	139.50	-2	8,261	-0.02%
2021/05/03	7	149.21	25	147.00	146.00	-18	8,256	-0.22%
2021/04/29	4	157.50	0	0.00	156.00	4	8,413	0.05%
2021/04/28	3	158.00	0	0.00	158.00	3	8,642	0.03%
2021/04/27	2	158.50	0.2	162.00	159.50	1.9	8,883	0.02%
2021/04/26	2	158.50	6	158.50	158.50	-4	9,122	-0.04%
2021/04/23	0.2	159.50	1	155.50	159.50	-0.9	9,430	-0.01%
2021/04/22	3	156.33	3	159.17	156.00	0	9,853	0.00%
2021/04/21	1	160.00	0	0.00	159.50	1	10,035	0.01%
2021/04/20	2	162.00	1	162.00	162.00	1	10,308	0.01%
2021/04/19	0	0.00	1	158.50	158.00	-1	10,647	-0.01%
2021/04/16	9	161.94	1.1	161.68	161.00	7.9	11,002	0.07%
2021/04/15	3.1	157.90	3	161.83	164.50	0.1	11,521	0.00%
2021/04/14	44	161.34	7	159.71	159.00	37	12,043	0.31%
2021/04/13	8	166.44	2	166.50	164.50	6	12,703	0.05%
2021/04/12	10	168.95	3	169.33	168.00	7	12,875	0.05%
2021/04/09	3	175.00	1	175.00	175.00	2	13,056	0.02%
2021/04/08	4	178.13	4	178.75	178.50	0	13,451	0.00%
2021/04/07	2	179.75	11	179.73	179.50	-9	13,495	-0.07%
2021/04/06	10	176.40	2	178.50	176.00	8	13,482	0.06%
2021/04/01	7	178.86	6	179.92	179.00	1	13,519	0.01%
2021/03/31	4	179.00	16	179.66	181.00	-12	13,493	-0.09%
2021/03/30	7	172.71	12	174.04	173.50	-5	13,352	-0.04%
2021/03/29	5	173.30	2	173.75	172.50	3	13,563	0.02%
2021/03/26	9	173.33	11	173.00	173.00	-2	13,815	-0.01%
2021/03/25	1	165.50	0	0.00	166.50	1	14,068	0.01%
2021/03/24	1	168.00	4	167.00	167.00	-3	14,155	-0.02%
2021/03/23	1	170.50	1	173.50	170.00	0	14,331	0.00%
2021/03/22	6	172.25	1	172.00	171.00	5	14,591	0.03%
2021/03/19	1	173.00	3	174.50	174.50	-2	15,058	-0.01%
2021/03/18	2	175.50	3	174.33	174.50	-1	15,457	-0.01%
2021/03/17	1	173.00	2	175.00	173.00	-1	16,019	-0.01%
2021/03/16	1	173.00	0	0.00	172.00	1	16,435	0.01%
2021/03/15	1	174.50	1	177.00	173.00	0	17,301	0.00%
2021/03/12	1	176.50	0	0.00	174.00	1	18,042	0.01%
2021/03/11	2	173.75	3	172.50	174.50	-1	18,240	-0.01%
2021/03/10	5	169.70	3	170.67	168.00	2	18,435	0.01%
2021/03/08	3	169.83	3	167.00	166.50	0	18,842	0.00%
2021/03/05	1	170.50	1	170.50	170.00	0	18,948	0.00%
2021/03/04	6	173.92	10	173.15	173.00	-4	19,169	-0.02%
2021/03/03	6	170.42	13	170.08	177.50	-7	19,401	-0.04%
2021/03/02	8	169.69	8	169.44	166.50	0	19,411	0.00%
2021/02/26	1	171.50	1	171.00	173.00	0	19,843	0.00%
2021/02/25	24	176.10	5	178.10	175.00	19	20,021	0.09%
2021/02/24	7	179.14	8	179.38	177.00	-1	20,393	0.00%
2021/02/23	11	177.77	60	178.12	178.50	-49	20,736	-0.24%
2021/02/22	60	184.58	10	183.20	181.50	50	21,242	0.24%
2021/02/19	14.4	183.29	6	182.92	183.50	8.4	21,752	0.04%
2021/02/18	13	178.77	7	178.50	179.00	6	22,257	0.03%
2021/02/17	3	179.33	18	179.53	181.00	-15	22,991	-0.07%
2021/02/05	6	176.50	5	176.40	174.50	1	23,351	0.00%
2021/02/04	13	172.62	10	173.75	174.00	3	23,961	0.01%
2021/02/03	68	181.84	53.2	180.15	178.00	14.8	24,408	0.06%
2021/02/02	16	192.84	18	191.67	192.50	-2	24,549	-0.01%
2021/02/01	7	185.07	14	185.00	191.00	-7	25,135	-0.03%
2021/01/29	14	191.14	86	194.60	185.50	-72	25,467	-0.28%
2021/01/28	17	194.06	11	193.32	192.00	6	25,635	0.02%
2021/01/27	9	205.56	9	204.50	203.00	0	25,941	0.00%
2021/01/26	39	211.85	49	213.39	203.00	-10	26,040	-0.04%
2021/01/25	20	199.75	13	201.31	200.00	7	24,975	0.03%
2021/01/22	18.2	199.56	40	202.84	203.00	-21.8	24,898	-0.09%
2021/01/21	13	198.19	40	199.45	203.00	-27	24,715	-0.11%
2021/01/20	26	199.69	22	198.00	195.00	4	24,517	0.02%
2021/01/19	17	203.97	12	203.00	204.00	5	24,299	0.02%
2021/01/18	33	193.02	45	196.72	202.50	-12	24,131	-0.05%
2021/01/15	27	202.56	21.1	198.31	193.00	5.9	23,970	0.02%
2021/01/14	17	202.56	38	200.51	199.00	-21	23,591	-0.09%
2021/01/13	36	202.03	40	203.13	202.00	-4	23,410	-0.02%
2021/01/12	36	203.64	31	203.95	199.50	5	23,156	0.02%
2021/01/11	22	200.25	24	202.46	205.50	-2	22,830	-0.01%
2021/01/08	79	205.03	40	204.45	196.00	39	22,519	0.17%
2021/01/07	69	201.06	36	201.39	203.00	33	22,024	0.15%
2021/01/06	108	196.04	76	194.59	193.00	32	21,470	0.15%	大買/
2021/01/05	30	190.05	27	190.83	188.00	3	20,708	0.01%
2021/01/04	19	187.37	20	190.03	187.50	-1	20,524	0.00%
2020/12/31	45	184.52	48	184.08	183.50	-3	20,324	-0.01%
2020/12/30	3	174.33	4	173.50	176.50	-1	19,893	-0.01%
2020/12/29	1	172.50	2	173.75	171.50	-1	19,833	-0.01%
2020/12/28	35	172.66	30	172.25	172.00	5	19,785	0.03%
2020/12/25	10	170.05	3	171.83	169.00	7	19,703	0.04%
2020/12/24	12	170.79	10	171.55	170.00	2	19,653	0.01%
2020/12/23	34	172.25	37	173.26	173.50	-3	19,578	-0.02%
2020/12/22	18	169.69	12	169.17	167.50	6	19,489	0.03%
2020/12/21	8	165.25	5	164.60	164.00	3	19,295	0.02%
2020/12/18	8	171.94	1	170.50	171.50	7	19,108	0.04%
2020/12/17	5	172.70	11	174.41	175.00	-6	19,345	-0.03%
2020/12/16	5	174.40	20	175.50	171.50	-15	19,198	-0.08%
2020/12/15	9	172.78	10	171.20	171.00	-1	18,978	-0.01%
2020/12/14	11	178.18	5	180.70	176.00	6	18,544	0.03%
2020/12/11	58	195.51	8	196.31	188.00	50	18,244	0.27%
2020/12/10	19	205.18	19	205.68	208.50	0	17,953	0.00%
2020/12/09	109	206.67	70.1	206.43	204.00	39	17,732	0.22%	大買/
2020/12/08	43	191.99	36	196.63	199.00	7	16,902	0.04%
2020/12/07	1	176.00	6	179.08	181.00	-5	16,210	-0.03%
2020/12/04	17	179.88	11	180.18	176.50	6	16,011	0.04%
2020/12/03	5	181.20	31	180.81	185.00	-26	15,856	-0.16%
2020/12/02	14	180.00	11	178.18	177.00	3	15,706	0.02%
2020/12/01	46	179.99	38	180.46	180.50	8	15,636	0.05%
2020/11/30	10	180.70	5	180.50	179.50	5	15,668	0.03%
2020/11/27	18	175.67	11	175.55	177.00	7	15,781	0.04%
2020/11/26	18	180.06	160	178.20	179.50	-142	15,633	-0.91%	大賣/鉅額交易
2020/11/25	35	181.70	42	182.17	179.00	-7	15,522	-0.05%
2020/11/24	4	188.50	4	186.13	185.00	0	15,127	0.00%
2020/11/23	15	187.10	14	187.04	190.00	1	15,109	0.01%
2020/11/20	53	191.94	30	188.33	187.00	23	15,053	0.15%
2020/11/19	35	188.44	40.1	189.92	189.50	-5.1	14,903	-0.03%
2020/11/18	50	184.54	43	186.06	186.50	7	14,501	0.05%
2020/11/17	27.2	186.11	23	182.59	179.50	4.2	14,192	0.03%
2020/11/16	48	181.26	49	185.18	190.00	-1	13,878	-0.01%
2020/11/13	42	169.60	43	173.26	175.00	-1	13,259	-0.01%
2020/11/12	22.1	170.64	23	169.85	170.00	-0.9	12,977	-0.01%
2020/11/11	59	160.38	41	160.55	171.00	18	12,355	0.15%
2020/11/10	42	158.40	44	159.45	160.00	-2	11,944	-0.02%
2020/11/09	106	152.18	28	150.48	156.50	78	11,295	0.69%	大買/
2020/11/06	63	142.35	25	141.12	142.50	38	10,799	0.35%
2020/11/05	14	136.07	14	134.75	136.50	0	10,591	0.00%
2020/11/04	20	132.55	29	132.47	135.00	-9	10,510	-0.09%
2020/11/03	3	125.67	2	128.75	127.00	1	10,071	0.01%
2020/11/02	1	118.50	0	0.00	119.50	1	9,829	0.01%
2020/10/29	0	0.00	1	119.00	121.00	-1	10,137	-0.01%
2020/10/28	3	121.33	2	120.50	120.50	1	10,289	0.01%
2020/10/27	0	0.00	4	122.63	124.00	-4	10,407	-0.04%
2020/10/26	2	124.50	2	124.50	122.50	0	10,636	0.00%
2020/10/23	1	124.50	3	123.00	124.50	-2	10,925	-0.02%
2020/10/22	0	0.00	25	116.80	121.00	-25	11,681	-0.21%
2020/10/20	2	116.75	4	116.50	117.50	-2	12,615	-0.02%
2020/10/19	1	120.00	0	0.00	118.50	1	12,784	0.01%
2020/10/16	2	121.00	2	123.50	118.50	0	13,006	0.00%
2020/10/15	0	0.00	5	123.80	123.00	-5	13,396	-0.04%
2020/10/14	4	123.25	1	123.00	122.50	3	13,720	0.02%
2020/10/13	21	122.98	3	122.83	123.50	18	14,190	0.13%
2020/10/12	3	122.33	3	123.00	121.50	0	14,629	0.00%
2020/10/08	5	121.60	2	121.00	121.00	3	15,305	0.02%
2020/10/06	4	117.88	6	117.67	117.00	-2	16,476	-0.01%
2020/09/30	1	117.00	0	0.00	117.00	1	17,743	0.01%
2020/09/29	7	114.14	1	115.50	113.50	6	18,154	0.03%
2020/09/28	1	114.50	0	0.00	114.00	1	18,800	0.01%
2020/09/25	4	112.13	21	115.31	110.50	-17	19,141	-0.09%
2020/09/24	3	114.50	13	115.58	115.00	-10	19,447	-0.05%
2020/09/23	4	117.25	4	118.13	119.50	0	20,036	0.00%
2020/09/22	12	119.04	13	119.62	118.00	-1	20,364	0.00%
2020/09/21	4	127.38	1	125.50	125.50	3	20,809	0.01%
2020/09/18	10	127.60	2	127.50	127.00	8	21,670	0.04%
2020/09/17	4	127.50	1	127.50	127.00	3	22,528	0.01%
2020/09/16	1	131.00	5	131.20	128.00	-4	23,416	-0.02%
2020/09/15	18	132.06	15	130.80	129.50	3	23,469	0.01%
2020/09/14	5	129.90	6	129.42	131.50	-1	23,225	0.00%
2020/09/11	6	125.25	3	125.17	125.50	3	23,024	0.01%
2020/09/10	5	127.00	0	0.00	125.00	5	22,969	0.02%
2020/09/09	2	124.25	1	126.00	126.50	1	22,944	0.00%
2020/09/08	1	124.50	1	125.00	126.00	0	22,944	0.00%
2020/09/07	3	123.00	2	125.25	124.00	1	22,954	0.00%
2020/09/04	2	128.25	1	127.50	129.00	1	22,976	0.00%
2020/09/03	2	130.75	2	128.75	127.50	0	22,886	0.00%
2020/09/02	24	129.42	10	129.35	129.00	14	22,798	0.06%
2020/09/01	3	124.17	4	124.63	125.50	-1	22,541	0.00%
2020/08/31	3	122.00	2	125.00	123.50	1	22,476	0.00%
2020/08/28	1	121.00	3	122.00	123.00	-2	22,550	-0.01%
2020/08/27	4	121.50	7	122.93	121.50	-3	22,530	-0.01%
2020/08/26	9	122.17	34	121.31	122.00	-25	22,493	-0.11%
2020/08/25	33	116.85	17	116.97	118.00	16	22,183	0.07%
2020/08/24	2	111.00	1	109.50	112.00	1	21,931	0.00%
2020/08/21	4	107.50	6	107.33	110.00	-2	21,832	-0.01%
2020/08/20	7	103.79	45	104.00	102.00	-38	21,572	-0.18%
2020/08/19	4	114.13	10	113.70	112.50	-6	21,309	-0.03%
2020/08/18	5	118.30	0	0.00	118.00	5	21,142	0.02%
2020/08/17	12	123.04	1	122.00	122.00	11	20,998	0.05%
2020/08/14	5	121.20	1	124.50	126.00	4	21,133	0.02%
2020/08/13	1	121.00	21	125.93	120.50	-20	20,947	-0.10%
2020/08/12	3	124.50	0	0.00	123.50	3	20,939	0.01%
2020/08/11	7	129.29	7	128.93	127.50	0	20,872	0.00%
2020/08/10	21	130.52	2	129.00	128.00	19	20,869	0.09%
2020/08/07	1	128.00	4	129.75	126.50	-3	20,790	-0.01%
2020/08/06	4	130.50	4	129.63	128.50	0	20,802	0.00%
2020/08/05	6	128.67	5	128.80	127.00	1	20,761	0.00%
2020/08/04	0	0.00	2	128.50	128.00	-2	20,817	-0.01%
2020/08/03	2	126.00	5	128.10	125.00	-3	20,802	-0.01%
2020/07/31	1	122.00	11	123.00	126.00	-10	20,709	-0.05%
2020/07/30	3	125.00	12	123.17	123.00	-9	20,683	-0.04%
2020/07/29	7	119.36	28	121.05	125.00	-21	20,576	-0.10%
2020/07/28	23	132.59	15	130.03	119.00	8	20,433	0.04%
2020/07/27	16	128.50	10	129.25	130.00	6	19,670	0.03%
2020/07/24	4	125.88	5	126.50	122.00	-1	19,162	-0.01%
2020/07/23	1	126.00	0	0.00	125.50	1	18,906	0.01%
2020/07/22	3	125.50	6	126.50	128.00	-3	18,943	-0.02%
2020/07/21	4	125.50	5	125.20	126.50	-1	18,718	-0.01%
2020/07/20	5	117.20	13	117.42	120.50	-8	18,387	-0.04%
2020/07/17	6	123.08	13	126.69	121.50	-7	18,135	-0.04%
2020/07/16	15	126.00	7	126.71	128.00	8	17,773	0.05%
2020/07/15	9	131.06	38	126.26	125.00	-29	17,379	-0.17%
2020/07/14	42	140.56	22	138.77	136.50	20	16,998	0.12%
2020/07/13	4	135.00	8	136.56	140.50	-4	16,475	-0.02%
2020/07/10	31	135.50	23	135.02	128.00	8	16,084	0.05%
2020/07/09	84	140.91	20	136.25	138.00	64	15,491	0.41%
2020/07/08	4	132.38	4	131.75	133.00	0	14,981	0.00%
2020/07/07	18	127.14	20	126.35	129.50	-2	14,728	-0.01%
2020/07/06	6	121.75	2	126.00	123.00	4	14,173	0.03%
2020/07/03	8	123.13	13	121.23	119.50	-5	13,982	-0.04%
2020/07/02	10	123.80	12	121.67	125.00	-2	13,554	-0.01%
2020/07/01	3	116.33	9	116.94	116.00	-6	12,873	-0.05%
2020/06/30	29	117.36	5	114.60	112.00	24	12,431	0.19%
2020/06/29	49	110.87	40	111.28	115.00	9	11,637	0.08%
2020/06/24	35	101.67	42	103.00	105.50	-7	10,716	-0.07%
2020/06/23	21	92.06	38	93.72	96.10	-17	9,831	-0.17%
2020/06/22	0	0.00	14	86.54	87.40	-14	8,916	-0.16%
2020/06/19	2	84.15	1	85.20	84.00	1	8,763	0.01%
2020/06/18	0	0.00	8	83.68	84.40	-8	8,698	-0.09%
2020/06/17	8	81.13	0	0.00	81.30	8	8,622	0.09%
2020/06/16	5	81.32	5	82.60	82.30	0	8,616	0.00%
2020/06/15	13	80.25	16	80.36	79.80	-3	8,564	-0.04%
2020/06/12	11	79.05	5	79.36	81.50	6	8,550	0.07%
2020/06/11	5	82.98	18	85.40	81.60	-13	8,523	-0.15%
2020/06/10	1	86.30	0	0.00	86.10	1	8,428	0.01%
2020/06/09	4	86.30	4	85.80	86.00	0	8,424	0.00%
2020/06/08	4	87.80	0	0.00	86.80	4	8,733	0.05%
2020/06/05	2	86.15	10	87.18	86.80	-8	8,930	-0.09%
2020/06/04	19	87.83	14	87.44	86.50	5	9,056	0.06%
2020/06/03	1	86.50	2	86.20	85.90	-1	9,109	-0.01%
2020/06/02	2	86.50	1	87.00	84.00	1	9,114	0.01%
2020/06/01	0	0.00	5	83.64	85.20	-5	9,265	-0.05%
2020/05/28	6	83.00	4	83.60	81.50	2	9,550	0.02%
2020/05/27	5	84.52	3	85.30	84.00	2	9,539	0.02%
2020/05/26	1	84.30	7	85.36	84.50	-6	9,532	-0.06%
2020/05/25	7	82.97	5	82.64	83.40	2	9,439	0.02%
2020/05/22	0	0.00	4	83.00	81.90	-4	9,445	-0.04%
2020/05/21	5	83.34	14	82.71	84.50	-9	9,372	-0.10%
2020/05/20	3	79.03	1	78.30	78.20	2	9,126	0.02%
2020/05/19	5	79.20	3	79.00	77.70	2	9,054	0.02%
2020/05/18	14	80.25	3	79.93	79.10	11	8,949	0.12%
2020/05/15	21	83.43	5	82.90	83.50	16	8,879	0.18%
2020/05/14	1	87.50	3	86.00	85.20	-2	8,911	-0.02%
2020/05/13	11	87.72	7	87.73	88.40	4	9,000	0.04%
2020/05/12	7	86.01	12	87.63	86.10	-5	9,134	-0.05%
2020/05/11	13	88.17	24	87.33	87.30	-11	9,661	-0.11%
2020/05/08	20	85.25	17	84.98	84.80	3	9,777	0.03%
2020/05/07	1	83.30	1	82.60	83.70	0	9,807	0.00%
2020/05/06	1	81.90	1	81.70	81.70	0	9,836	0.00%
2020/05/05	7	83.94	1	86.20	83.50	6	9,946	0.06%
2020/05/04	0	0.00	24	84.98	85.00	-24	9,910	-0.24%
2020/04/30	32	83.18	11	83.05	82.70	21	9,851	0.21%
2020/04/29	5	83.30	0	0.00	81.90	5	9,859	0.05%
2020/04/28	1	82.00	0	0.00	82.00	1	9,997	0.01%
2020/04/27	17	79.44	21	82.20	83.00	-4	9,876	-0.04%
2020/04/24	19	78.17	20	78.14	77.70	-1	9,790	-0.01%
2020/04/23	19	77.87	28	78.16	78.10	-9	10,157	-0.09%
2020/04/22	6	73.87	1	74.50	76.80	5	10,429	0.05%
2020/04/21	5	76.56	1	76.10	75.00	4	10,445	0.04%
2020/04/20	1	78.00	3	78.50	78.60	-2	10,568	-0.02%
2020/04/17	31	81.28	34	81.95	79.40	-3	10,565	-0.03%
2020/04/16	14	75.46	4	76.73	78.00	10	10,358	0.10%
2020/04/15	9	74.67	11	75.35	74.70	-2	10,145	-0.02%
2020/04/14	2	73.20	0	0.00	73.60	2	9,967	0.02%
2020/04/13	6	73.12	3	72.30	72.10	3	9,871	0.03%
2020/04/10	11	73.65	8	73.85	74.50	3	9,748	0.03%
2020/04/09	6	70.87	5	71.36	71.20	1	9,553	0.01%
2020/04/08	5	72.04	2	71.95	73.30	3	9,411	0.03%
2020/04/07	0	0.00	1	69.00	69.00	-1	9,184	-0.01%
2020/03/31	0	0.00	1	58.90	59.00	-1	9,188	-0.01%
2020/03/26	0	0.00	2	56.70	58.50	-2	9,843	-0.02%
2020/03/18	0	0.00	1	52.00	49.05	-1	11,755	-0.01%
2020/03/17	0	0.00	2	54.50	54.50	-2	12,081	-0.02%
2020/03/16	0	0.00	20	59.90	59.90	-20	12,017	-0.17%
2020/03/13	0	0.00	1	66.50	66.50	-1	11,967	-0.01%
2020/03/12	11	75.45	6	74.67	73.80	5	11,995	0.04%
2020/03/11	7	85.49	4	85.60	82.00	3	11,586	0.03%
2020/03/10	1	83.00	5	86.54	88.90	-4	11,269	-0.04%
2020/03/09	9	87.16	2	85.75	85.40	7	11,052	0.06%
2020/03/06	0	0.00	1	93.00	92.20	-1	10,805	-0.01%
2020/03/05	0	0.00	8.5	93.45	94.40	-8.5	10,694	-0.08%
2020/03/04	15	90.39	4	89.88	90.50	11	10,369	0.11%
2020/03/03	0	0.00	11	91.50	93.30	-11	10,123	-0.11%
2020/03/02	0	0.00	6	87.75	88.00	-6	10,366	-0.06%
2020/02/27	1	88.40	1	91.50	88.90	0	10,608	0.00%
2020/02/26	1	92.50	2	92.05	91.00	-1	10,801	-0.01%
2020/02/25	5	92.50	8	91.38	92.80	-3	11,563	-0.03%
2020/02/24	1	89.80	6	90.85	92.00	-5	12,057	-0.04%
2020/02/20	0	0.00	2	90.25	90.50	-2	12,200	-0.02%
2020/02/19	1	87.10	7	88.99	89.60	-6	12,238	-0.05%
2020/02/18	16	89.35	0	0.00	87.10	16	12,283	0.13%
2020/02/17	4	93.60	3	93.27	90.30	1	12,367	0.01%
2020/02/14	36	92.43	23	92.62	92.90	13	12,039	0.11%
2020/02/13	9	94.94	11	93.11	92.20	-2	11,828	-0.02%
2020/02/12	9	93.24	16	93.31	93.90	-7	11,698	-0.06%
2020/02/11	7	88.54	16	88.62	90.30	-9	11,126	-0.08%
2020/02/10	5	82.14	5	83.12	82.10	0	10,831	0.00%
2020/02/07	5	82.46	1	83.50	81.50	4	10,693	0.04%
2020/02/06	3	83.00	4	82.73	84.50	-1	10,615	-0.01%
2020/02/05	4	79.33	0	0.00	79.10	4	10,467	0.04%
2020/02/04	6	79.02	2	79.15	80.20	4	10,441	0.04%
2020/02/03	2	74.05	1	71.00	74.70	1	10,361	0.01%
2020/01/31	2	80.65	30	78.00	78.60	-28	10,724	-0.26%
2020/01/20	15	89.89	10	91.00	89.60	5	11,261	0.04%
2020/01/17	25	88.83	15	89.21	90.00	10	11,488	0.09%
2020/01/16	20	85.27	11	85.86	87.20	9	11,434	0.08%
2020/01/15	10	84.15	0	0.00	83.50	10	11,303	0.09%
2020/01/14	6	83.67	4	83.28	84.60	2	11,542	0.02%
2020/01/13	0	0.00	2	81.90	80.60	-2	11,503	-0.02%
2020/01/10	1	81.50	1	79.70	80.30	0	11,529	0.00%
2020/01/09	0	0.00	2	80.70	80.80	-2	11,344	-0.02%
2020/01/06	0	0.00	1	78.30	77.70	-1	11,420	-0.01%
2020/01/03	0	0.00	2	79.95	79.20	-2	11,433	-0.02%
2020/01/02	0	0.00	1	81.60	80.00	-1	11,458	-0.01%
2019/12/31	0	0.00	2	79.30	80.50	-2	11,465	-0.02%
2019/12/30	0	0.00	1	81.90	80.00	-1	11,489	-0.01%
2019/12/26	0	0.00	2	79.15	79.50	-2	11,499	-0.02%
2019/12/25	2	79.95	5	81.66	77.80	-3	11,476	-0.03%
2019/12/24	3	79.97	13	79.61	80.50	-10	11,212	-0.09%
2019/12/23	2	78.00	76	78.60	77.70	-74	11,084	-0.67%
2019/12/20	35	81.34	13	80.40	78.80	22	10,936	0.20%
2019/12/19	8	83.29	11	84.35	83.00	-3	10,824	-0.03%
2019/12/18	2	82.15	13	82.11	83.00	-11	10,621	-0.10%
2019/12/17	99	83.38	7	82.81	82.80	92	10,511	0.88%
2019/12/16	11	81.46	7	82.79	83.50	4	10,491	0.04%
2019/12/13	35	80.61	20	80.66	79.40	15	10,099	0.15%
2019/12/12	25	77.54	26	79.23	79.70	-1	9,473	-0.01%
2019/12/11	0	0.00	2	72.25	72.50	-2	9,150	-0.02%
2019/12/10	0	0.00	2	71.30	71.30	-2	9,143	-0.02%
2019/12/09	0	0.00	12	70.38	71.50	-12	9,189	-0.13%
2019/12/02	0	0.00	1	64.70	64.80	-1	9,657	-0.01%
2019/11/29	0	0.00	3	66.50	66.00	-3	9,701	-0.03%
2019/11/28	0	0.00	14	65.01	65.70	-14	9,726	-0.14%
2019/11/27	23	67.57	12	67.40	66.20	11	9,792	0.11%
2019/11/26	5	70.44	5	70.64	69.90	0	9,471	0.00%
2019/11/25	4	70.23	8	69.81	70.30	-4	9,255	-0.04%
2019/11/22	29	71.37	19	71.61	71.00	10	9,023	0.11%
2019/11/21	24	65.58	42	67.15	70.00	-18	8,275	-0.22%
2019/11/20	0	0.00	23	64.05	63.70	-23	7,756	-0.30%
2019/11/19	0	0.00	1	62.50	64.10	-1	7,777	-0.01%
2019/11/18	3	63.77	1	64.10	63.50	2	8,006	0.02%
2019/11/15	1	64.90	1	63.80	64.00	0	8,002	0.00%
2019/11/14	20	63.69	5	63.82	64.30	15	7,985	0.19%
2019/11/13	1	63.40	31	63.79	63.60	-30	8,007	-0.37%
2019/11/12	1	62.40	8	62.61	63.60	-7	8,029	-0.09%
2019/11/11	10	60.50	1	60.70	60.90	9	8,044	0.11%
2019/11/08	1	67.00	1	67.00	67.00	0	7,968	0.00%
2019/11/07	8	65.29	1	64.20	64.20	7	7,975	0.09%
2019/11/06	6	66.30	10	67.20	65.90	-4	8,028	-0.05%
2019/11/05	0	0.00	4	67.10	66.60	-4	8,016	-0.05%
2019/11/04	0	0.00	11	67.05	67.00	-11	8,031	-0.14%
2019/11/01	1	63.50	1	65.00	65.70	0	7,989	0.00%
2019/10/31	1	62.90	10	64.40	62.90	-9	7,970	-0.11%
2019/10/30	18	64.68	15	64.95	65.30	3	7,902	0.04%
2019/10/29	6	61.95	11	62.19	62.50	-5	7,459	-0.07%
2019/10/28	55	60.60	22	60.70	62.50	33	7,213	0.46%
2019/10/25	24	58.52	7	58.30	58.40	17	6,847	0.25%
2019/10/24	0	0.00	10	55.94	57.10	-10	6,622	-0.15%
2019/10/23	2	53.75	2	54.00	53.20	0	6,388	0.00%
2019/10/22	2	51.90	14	52.54	53.40	-12	6,493	-0.18%
2019/10/21	1	50.60	12	50.41	50.70	-11	6,472	-0.17%
2019/10/18	0	0.00	43	48.69	48.75	-43	6,602	-0.65%
2019/10/16	3	46.45	0	0.00	46.60	3	6,805	0.04%
2019/10/15	9	46.91	5	47.05	46.70	4	6,832	0.06%
2019/10/14	7	45.91	10	46.10	45.85	-3	6,886	-0.04%
2019/10/09	1	47.05	0	0.00	46.75	1	6,921	0.01%
2019/10/08	7	47.29	0	0.00	46.80	7	7,248	0.10%
2019/10/07	1	48.30	0	0.00	47.80	1	7,375	0.01%
2019/10/04	25	48.65	0	0.00	48.00	25	7,409	0.34%
2019/10/03	0	0.00	2	48.40	48.45	-2	7,488	-0.03%
2019/10/02	1	47.65	0	0.00	47.65	1	7,522	0.01%
2019/09/27	1	47.95	0	0.00	47.80	1	7,994	0.01%
2019/09/26	5	48.02	1	47.70	47.70	4	8,055	0.05%
2019/09/24	10	49.70	0	0.00	49.20	10	7,972	0.13%
2019/09/23	0	0.00	7	51.07	51.60	-7	7,820	-0.09%
2019/09/20	0	0.00	1	49.50	49.65	-1	7,658	-0.01%
2019/09/19	2	50.55	10	49.94	49.75	-8	7,631	-0.10%
2019/09/18	1	48.35	1	48.65	48.70	0	7,452	0.00%
2019/09/17	6	48.22	1	48.40	48.20	5	7,429	0.07%
2019/09/16	1	49.70	0	0.00	49.15	1	7,406	0.01%
2019/09/11	1	49.90	1	48.80	48.90	0	7,347	0.00%
2019/09/10	3	48.60	1	48.20	48.70	2	7,287	0.03%
2019/09/09	0	0.00	1	50.00	49.55	-1	7,298	-0.01%
2019/09/06	1	50.80	3	50.77	49.60	-2	7,253	-0.03%
2019/09/05	2	49.75	0	0.00	49.10	2	6,993	0.03%
2019/09/04	0	0.00	2	50.00	49.00	-2	6,930	-0.03%
2019/09/03	22	47.75	1	48.30	48.15	21	6,843	0.31%
2019/09/02	0	0.00	1	47.60	47.80	-1	6,790	-0.01%
2019/08/30	1	48.20	4	47.88	48.10	-3	6,767	-0.04%
2019/08/28	5	47.34	5	47.43	46.50	0	6,616	0.00%
2019/08/27	2	46.05	1	46.70	45.75	1	6,507	0.02%
2019/08/26	16	45.78	1	46.00	45.25	15	6,483	0.23%
2019/08/23	4	47.63	0	0.00	47.10	4	6,419	0.06%
2019/08/22	2	48.88	3	49.52	48.20	-1	6,365	-0.02%
2019/08/21	14	48.92	22	48.94	49.50	-8	6,219	-0.13%
2019/08/20	1	47.50	0	0.00	46.70	1	5,900	0.02%
2019/08/19	1	47.25	0	0.00	47.20	1	5,832	0.02%
2019/08/16	11	46.70	13	47.74	46.15	-2	5,768	-0.03%
2019/08/15	5	48.32	9	48.93	49.10	-4	5,559	-0.07%
2019/08/14	14	48.99	7	48.98	47.70	7	5,492	0.13%
2019/08/13	7	48.23	11	48.29	47.70	-4	5,415	-0.07%
2019/08/12	16	48.97	4	48.73	48.90	12	5,341	0.22%
2019/08/08	0	0.00	43	47.02	47.85	-43	5,247	-0.82%
2019/08/07	39	45.42	20	44.88	44.30	19	5,122	0.37%
2019/08/06	10	44.97	1	45.00	45.05	9	5,075	0.18%
2019/08/05	19	47.30	12	46.50	46.35	7	4,992	0.14%
2019/08/02	5	46.44	1	46.40	46.50	4	4,936	0.08%
2019/08/01	0	0.00	3	48.13	48.25	-3	4,875	-0.06%
2019/07/31	1	48.75	5	48.60	49.00	-4	4,831	-0.08%
2019/07/30	16	47.35	30	49.50	47.50	-14	4,736	-0.30%
2019/07/29	8	50.02	2	49.88	49.50	6	4,617	0.13%
2019/07/26	3	51.70	13	51.56	51.00	-10	4,519	-0.22%
2019/07/25	1	50.70	2	50.60	51.50	-1	4,353	-0.02%
2019/07/24	2	50.03	14	50.11	51.50	-12	4,223	-0.28%
2019/07/23	34	49.53	16	48.50	48.05	18	3,858	0.47%
2019/07/22	14	46.81	20	47.43	48.95	-6	3,506	-0.17%
2019/07/19	23	44.48	33	44.55	44.50	-10	3,149	-0.32%
2019/07/18	4	42.49	0	0.00	41.95	4	2,877	0.14%
2019/07/17	8	43.52	8	43.55	43.25	0	2,829	0.00%
2019/07/16	11	44.37	7	44.07	44.00	4	2,815	0.14%
2019/07/15	12	43.12	4	43.60	43.65	8	2,741	0.29%
2019/07/12	52	43.86	44	44.44	43.10	8	2,702	0.30%
2019/07/11	35	42.48	14	41.82	43.00	21	2,412	0.87%
2019/07/10	0	0.00	1	40.80	40.80	-1	2,316	-0.04%
2019/07/09	2	40.40	15	42.29	40.40	-13	2,410	-0.54%
2019/07/08	1	41.30	14	41.80	41.30	-13	2,324	-0.56%
2019/07/05	25	41.02	25	41.17	42.40	0	2,310	0.00%
2019/07/04	50	40.20	52	40.09	40.30	-2	2,161	-0.09%
2019/07/03	10	37.18	11	38.92	39.30	-1	1,933	-0.05%
2019/07/02	0	0.00	14	35.48	35.75	-14	1,850	-0.76%
2019/07/01	0	0.00	2	35.20	35.20	-2	1,845	-0.11%
2019/06/25	3	33.75	1	33.85	33.65	2	1,971	0.10%
2019/06/24	2	34.23	0	0.00	34.20	2	2,078	0.10%
2019/06/21	1	35.05	1	34.65	34.65	0	2,070	0.00%
2019/06/19	3	34.50	0	0.00	34.40	3	2,078	0.14%
2019/06/17	3	34.82	3	35.25	34.85	0	2,070	0.00%
2019/06/14	1	33.80	0	0.00	33.80	1	2,016	0.05%
2019/06/13	2	33.63	0	0.00	33.60	2	2,022	0.10%
2019/06/11	0	0.00	18	34.05	34.00	-18	2,045	-0.88%
2019/06/06	15	31.65	0	0.00	31.65	15	1,978	0.76%
2019/06/05	1	31.55	0	0.00	31.55	1	1,972	0.05%
2019/06/04	3	31.45	1	31.40	31.40	2	1,980	0.10%
2019/05/27	0	0.00	3	31.50	31.55	-3	2,075	-0.14%
2019/05/24	3	31.78	0	0.00	31.85	3	2,089	0.14%
2019/05/23	3	31.95	0	0.00	31.50	3	2,102	0.14%
2019/05/21	3	33.33	0	0.00	33.90	3	2,175	0.14%
2019/05/20	2	33.90	9	33.74	33.45	-7	2,227	-0.31%
2019/05/17	1	34.30	0	0.00	33.95	1	2,285	0.04%
2019/05/16	1	35.80	1	35.80	35.00	0	2,381	0.00%
2019/05/13	1	35.60	5	35.24	35.00	-4	2,659	-0.15%
2019/05/09	4	37.08	3	37.35	36.10	1	2,759	0.04%
2019/05/08	2	37.83	1	37.50	37.75	1	2,768	0.04%
2019/05/06	1	38.50	0	0.00	38.50	1	2,907	0.03%
2019/05/03	0	0.00	8	40.23	39.75	-8	3,405	-0.23%
2019/05/02	2	39.75	0	0.00	39.80	2	3,565	0.06%
2019/04/30	1	38.65	0	0.00	39.60	1	3,570	0.03%
2019/04/29	9	39.23	0	39.35	39.30	9	3,562	0.25%
2019/04/26	18	40.93	5	40.87	40.75	13	3,544	0.37%
2019/04/23	0	0.00	2	42.80	42.50	-2	3,508	-0.06%
2019/04/22	0	0.00	18	42.80	43.30	-18	3,497	-0.51%
2019/04/19	0	0.00	2	42.18	41.80	-2	3,463	-0.06%
2019/04/18	23	41.75	2	41.98	41.40	21	3,447	0.61%
2019/04/17	2	43.98	28	43.88	43.60	-26	3,387	-0.77%
2019/04/16	18	43.03	3	43.57	43.30	15	3,329	0.45%
2019/04/15	19	43.92	13	43.61	44.00	6	3,260	0.18%
2019/04/12	10	41.80	10	41.62	42.00	0	3,118	0.00%
2019/04/11	2	42.18	0	0.00	41.20	2	3,102	0.06%
2019/04/10	2	41.90	2	41.93	41.90	0	3,043	0.00%
2019/04/09	1	43.00	9	42.44	42.70	-8	3,017	-0.27%
2019/04/08	0	0.00	4	41.40	41.45	-4	2,915	-0.14%
2019/04/03	1	40.95	1	40.85	40.90	0	2,892	0.00%
2019/04/02	1	41.90	1	41.40	41.45	0	2,886	0.00%
2019/04/01	7	40.94	3	41.25	40.95	4	2,858	0.14%
2019/03/29	0	0.00	3	40.53	40.00	-3	2,810	-0.11%
2019/03/28	3	40.73	3	40.75	40.70	0	2,797	0.00%
2019/03/27	11	40.85	5	41.41	41.60	6	2,738	0.22%
2019/03/26	0	0.00	1	39.35	39.00	-1	2,635	-0.04%
2019/03/25	0	0.00	3	39.00	38.95	-3	2,649	-0.11%
2019/03/22	1	40.25	4	39.78	40.50	-3	2,641	-0.11%
2019/03/21	3	38.90	0	0.00	39.00	3	2,615	0.11%
2019/03/18	1	39.40	1	39.40	39.35	0	2,645	0.00%
2019/03/15	0	0.00	3	39.52	39.45	-3	2,655	-0.11%
2019/03/14	1	38.60	1	39.20	38.50	0	2,645	0.00%
2019/03/13	1	38.15	0	0.00	38.35	1	2,674	0.04%
2019/03/12	3	38.53	3	39.20	38.50	0	2,703	0.00%
2019/03/08	3	38.40	0	0.00	38.45	3	2,814	0.11%
2019/03/07	3	38.28	0	0.00	38.00	3	2,872	0.10%
2019/03/05	0	0.00	1	40.90	40.60	-1	2,926	-0.03%
2019/03/04	0	0.00	1	40.75	40.65	-1	2,959	-0.03%
2019/02/27	1	40.00	5	39.95	40.00	-4	2,970	-0.13%
2019/02/22	1	40.80	1	40.85	40.75	0	3,024	0.00%
2019/02/21	0	0.00	1	41.80	41.50	-1	3,023	-0.03%
2019/02/20	1	41.10	4	41.63	41.10	-3	2,984	-0.10%
2019/02/19	8	41.97	3	42.30	41.40	5	2,963	0.17%
2019/02/18	0	0.00	2	41.10	41.10	-2	2,940	-0.07%
2019/02/15	7	42.20	8	42.57	42.00	-1	2,897	-0.03%
2019/02/14	1	43.00	3	42.90	43.25	-2	2,836	-0.07%
2019/02/13	1	41.15	0	0.00	41.10	1	2,698	0.04%
2019/02/12	5	39.81	1	39.95	39.55	4	2,629	0.15%
2019/02/11	1	38.55	9	39.48	39.80	-8	2,624	-0.30%
2019/01/30	1	37.55	0	0.00	38.00	1	2,563	0.04%
2019/01/29	3	37.58	1	37.55	37.45	2	2,623	0.08%
2019/01/28	6	38.30	2	38.45	38.20	4	2,676	0.15%
2019/01/25	5	37.99	1	38.10	38.10	4	2,673	0.15%
2019/01/24	8	38.01	1	38.20	38.30	7	2,630	0.27%
2019/01/23	1	35.30	8	36.91	37.00	-7	2,159	-0.32%
2019/01/16	0	0.00	2	32.50	33.10	-2	2,164	-0.09%
2019/01/15	0	0.00	2	32.25	32.05	-2	2,188	-0.09%
2019/01/11	0	0.00	1	32.80	32.65	-1	2,273	-0.04%
2019/01/09	2	33.58	0	0.00	33.30	2	2,315	0.09%
2018/12/24	0	0.00	2	35.13	34.90	-2	2,839	-0.07%
2018/12/21	1	33.60	1	33.20	34.65	0	2,869	0.00%
2018/12/20	0	0.00	2	34.25	33.95	-2	2,864	-0.07%
2018/12/19	2	35.30	0	0.00	34.85	2	2,869	0.07%
2018/12/17	0	0.00	1	37.00	36.20	-1	2,898	-0.03%
2018/12/14	1	36.90	1	37.00	36.90	0	2,936	0.00%
2018/12/13	2	38.00	0	0.00	37.55	2	2,962	0.07%
2018/12/10	5	36.70	0	0.00	36.05	5	3,033	0.16%
2018/12/05	2	39.08	0	0.00	38.65	2	3,204	0.06%
2018/12/03	0	0.00	1	40.80	40.80	-1	3,242	-0.03%
2018/11/29	5	37.15	22	37.43	36.50	-17	3,152	-0.54%
2018/11/28	2	35.75	1	36.15	36.30	1	3,150	0.03%
2018/11/27	0	0.00	1	35.50	35.50	-1	3,147	-0.03%
2018/11/23	0	0.00	1	33.70	33.75	-1	3,191	-0.03%
2018/11/22	10	35.54	0	0.00	33.80	10	3,231	0.31%
2018/11/16	0	0.00	1	34.40	34.10	-1	3,358	-0.03%
2018/11/15	13	33.33	2	33.40	33.70	11	3,416	0.32%
2018/11/14	7	35.00	3	34.73	34.40	4	3,500	0.11%
2018/11/13	4	33.16	5	34.31	35.30	-1	3,790	-0.03%
2018/11/12	4	35.79	6	36.00	35.55	-2	3,909	-0.05%
2018/11/08	2	35.73	0	0.00	35.10	2	3,953	0.05%
2018/11/07	0	0.00	1	36.00	36.00	-1	3,938	-0.03%
2018/11/05	1	35.95	7	36.14	37.35	-6	3,980	-0.15%
2018/11/01	6	34.75	5	34.81	34.80	1	3,981	0.03%
2018/10/31	2	33.00	0	0.00	33.00	2	4,014	0.05%
2018/10/29	1	32.20	0	0.00	32.00	1	4,148	0.02%
2018/10/26	0	0.00	1	30.75	32.35	-1	4,163	-0.02%
2018/10/25	1	33.50	0	0.00	32.30	1	4,145	0.02%
2018/10/24	0	0.00	1	35.10	35.35	-1	4,114	-0.02%
2018/10/23	3	35.05	0	0.00	34.90	3	4,101	0.07%
2018/10/22	8	34.93	9	35.93	36.05	-1	4,080	-0.02%
2018/10/19	1	34.05	1	34.40	34.25	0	4,066	0.00%
2018/10/17	0	0.00	2	36.20	35.50	-2	4,051	-0.05%
2018/10/16	2	34.75	2	35.90	35.50	0	4,109	0.00%
2018/10/15	2	34.63	1	34.40	34.50	1	4,119	0.02%
2018/10/12	43	32.23	10	31.86	32.35	33	4,089	0.81%
2018/10/11	10	31.38	0	0.00	31.35	10	4,057	0.25%
2018/10/09	23	34.80	24	36.03	34.80	-1	4,030	-0.02%
2018/10/08	0	0.00	2	37.75	37.85	-2	4,021	-0.05%
2018/10/05	4	40.40	1	40.25	39.80	3	4,160	0.07%
2018/10/04	1	43.80	0	0.00	44.15	1	4,088	0.02%
2018/10/02	0	0.00	1	46.00	45.60	-1	4,132	-0.02%
2018/10/01	0	0.00	1	45.55	46.15	-1	4,158	-0.02%
2018/09/27	1	45.10	0	0.00	44.75	1	4,267	0.02%
2018/09/26	0	0.00	1	45.90	45.40	-1	4,284	-0.02%
2018/09/20	1	43.85	0	0.00	43.30	1	4,336	0.02%
2018/09/19	1	45.90	1	45.65	45.00	0	4,340	0.00%
2018/09/18	1	45.25	0	0.00	44.85	1	4,366	0.02%
2018/09/14	11	46.30	1	46.70	47.90	10	4,438	0.23%
2018/09/13	1	44.05	2	44.85	45.05	-1	4,433	-0.02%
2018/09/12	0	0.00	6	43.28	43.20	-6	4,445	-0.13%
2018/09/10	1	47.80	1	46.20	46.20	0	4,775	0.00%
2018/09/05	0	0.00	1	52.20	51.40	-1	4,910	-0.02%
2018/09/04	7	52.10	48	51.82	51.90	-41	4,927	-0.83%
2018/09/03	0	0.00	2	51.10	49.80	-2	4,920	-0.04%
2018/08/31	1	51.20	1	50.90	51.40	0	4,944	0.00%
2018/08/30	1	51.00	1	50.70	50.50	0	5,026	0.00%
2018/08/29	3	51.53	0	0.00	50.80	3	5,096	0.06%
2018/08/28	2	50.50	2	49.40	50.70	0	5,122	0.00%
2018/08/27	2	48.30	0	0.00	48.45	2	5,167	0.04%
2018/08/24	1	46.85	1	47.40	47.05	0	5,223	0.00%
2018/08/23	9	46.44	5	47.60	47.60	4	5,431	0.07%
2018/08/22	2	47.00	0	0.00	46.95	2	5,505	0.04%
2018/08/21	2	46.00	17	45.52	46.50	-15	5,605	-0.27%
2018/08/20	5	45.43	9	47.29	44.60	-4	5,688	-0.07%
2018/08/17	4	50.90	1	55.20	49.20	3	5,577	0.05%
2018/08/16	4	55.20	5	54.70	54.60	-1	5,737	-0.02%
2018/08/10	4	60.05	1	58.40	58.20	3	6,505	0.05%
2018/08/09	0	0.00	3	61.50	61.00	-3	6,484	-0.05%
2018/08/08	2	59.90	0	0.00	60.10	2	6,496	0.03%
2018/08/07	2	58.60	2	60.00	60.60	0	6,623	0.00%
2018/08/06	3	54.23	7	56.34	59.20	-4	6,601	-0.06%
2018/08/03	2	60.15	2	60.00	60.10	0	6,480	0.00%
2018/08/02	1	60.50	1	59.80	59.80	0	6,568	0.00%
2018/08/01	2	59.80	3	60.43	60.30	-1	6,598	-0.02%
2018/07/31	1	57.80	3	58.30	59.30	-2	6,607	-0.03%
2018/07/30	1	58.10	0	0.00	57.70	1	6,648	0.02%
2018/07/27	1	59.00	2	59.65	59.60	-1	6,701	-0.01%
2018/07/25	1	59.50	0	0.00	58.90	1	6,821	0.01%
2018/07/23	5	59.20	5	59.80	58.20	0	6,874	0.00%
2018/07/20	5	65.20	6	64.20	63.40	-1	6,858	-0.01%
2018/07/19	11	64.18	10	63.40	63.00	1	6,858	0.01%
2018/07/18	0	0.00	1	63.70	62.80	-1	6,915	-0.01%
2018/07/17	1	63.80	3	63.43	62.80	-2	6,945	-0.03%
2018/07/16	2	63.80	1	63.10	63.00	1	6,935	0.01%
2018/07/13	26	63.46	30	63.64	63.80	-4	6,892	-0.06%
2018/07/12	2	59.50	0	0.00	59.80	2	6,751	0.03%
2018/07/11	3	57.30	3	57.63	58.10	0	6,782	0.00%
2018/07/10	2	56.35	1	56.70	57.50	1	6,794	0.01%
2018/07/06	4	54.10	1	54.30	54.30	3	6,863	0.04%
2018/07/05	1	57.50	2	58.85	57.60	-1	6,871	-0.01%
2018/07/04	3	59.50	4	58.80	58.60	-1	6,896	-0.01%
2018/07/03	2	59.35	0	0.00	58.50	2	6,918	0.03%
2018/07/02	4	60.90	12	61.02	61.00	-8	6,962	-0.11%
2018/06/29	3	59.70	5	60.56	60.80	-2	6,971	-0.03%
2018/06/28	4	57.65	11	58.12	58.00	-7	6,950	-0.10%
2018/06/27	8	58.95	7	59.07	58.80	1	6,970	0.01%
2018/06/26	3	59.83	0	0.00	60.00	3	6,948	0.04%
2018/06/25	2	60.70	0	0.00	60.90	2	6,964	0.03%
2018/06/22	1	63.10	0	0.00	63.00	1	7,101	0.01%
2018/06/21	10	65.11	3	65.13	65.30	7	7,276	0.10%
2018/06/20	8	61.75	12	62.50	64.10	-4	7,278	-0.05%
2018/06/19	38	64.61	6	65.05	64.30	32	7,169	0.45%
2018/06/15	16	72.16	10	72.77	71.40	6	6,933	0.09%
2018/06/14	3	69.67	2	69.75	70.40	1	6,884	0.01%
2018/06/13	14	70.34	5	69.80	69.20	9	6,928	0.13%
2018/06/12	4	70.73	1	71.00	70.50	3	7,086	0.04%
2018/06/11	2	70.60	3	70.20	70.10	-1	7,271	-0.01%
2018/06/08	7	71.54	1	71.30	71.50	6	7,345	0.08%
2018/06/07	8	73.41	4	73.70	72.90	4	7,612	0.05%
2018/06/06	10	73.11	12	73.60	73.00	-2	7,774	-0.03%
2018/06/05	0	0.00	6	72.58	72.10	-6	7,830	-0.08%
2018/06/04	7	72.71	20	72.77	72.70	-13	7,807	-0.17%
2018/06/01	12	71.13	9	70.10	70.10	3	7,751	0.04%
2018/05/31	9	72.32	13	72.15	70.90	-4	7,704	-0.05%
2018/05/30	10	73.85	15	73.32	73.00	-5	7,571	-0.07%
2018/05/29	11	75.46	17	75.77	74.90	-6	7,497	-0.08%
2018/05/28	24	75.73	17	75.48	75.10	7	7,378	0.09%
2018/05/25	8	73.58	11	73.43	73.20	-3	7,271	-0.04%
2018/05/24	7	73.91	15	74.09	73.80	-8	7,205	-0.11%
2018/05/23	5	72.50	7	71.64	70.70	-2	7,078	-0.03%
2018/05/22	12	71.75	16	73.05	72.20	-4	7,194	-0.06%
2018/05/21	1	69.40	16	68.66	69.40	-15	6,877	-0.22%
2018/05/16	13	66.76	12	67.30	66.40	1	7,154	0.01%
2018/05/15	7	64.51	9	65.16	67.00	-2	7,358	-0.03%
2018/05/10	1	62.90	0	0.00	64.50	1	7,516	0.01%
2018/05/09	1	62.20	0	0.00	61.90	1	7,592	0.01%
2018/05/07	7	61.63	9	62.07	62.90	-2	7,823	-0.03%
2018/05/04	2	61.40	0	0.00	61.50	2	7,886	0.03%
2018/05/03	12	60.17	11	59.79	59.50	1	7,912	0.01%
2018/05/02	0	0.00	2	60.00	60.40	-2	8,047	-0.02%
2018/04/27	1	54.50	1	55.20	54.90	0	8,263	0.00%
2018/04/26	3	56.53	2	54.15	53.70	1	8,558	0.01%
2018/04/25	0	0.00	6	56.65	57.10	-6	8,678	-0.07%
2018/04/24	2	55.75	31	55.05	56.00	-29	8,806	-0.33%
2018/04/18	5	61.20	7	60.57	61.20	-2	9,643	-0.02%
2018/04/17	0	0.00	1	60.70	60.70	-1	9,895	-0.01%
2018/04/16	9	63.67	8	63.73	63.30	1	10,093	0.01%
2018/04/13	9	63.68	5	63.30	63.50	4	10,590	0.04%
2018/04/12	3	61.77	19.1	61.45	62.40	-16.1	10,774	-0.15%
2018/04/10	2	64.10	1	63.60	63.00	1	11,167	0.01%
2018/04/09	1	63.90	19	63.52	62.70	-18	11,366	-0.16%
2018/04/03	1	63.00	1	63.80	64.10	0	11,541	0.00%
2018/04/02	8	66.81	2	66.95	66.30	6	11,640	0.05%
2018/03/31	1	66.50	1	66.30	66.20	0	11,838	0.00%
2018/03/30	21	67.98	1	66.10	66.20	20	11,981	0.17%
2018/03/29	1	67.50	0	0.00	67.00	1	12,188	0.01%
2018/03/28	3	67.20	3	66.80	66.20	0	12,285	0.00%
2018/03/27	15	69.59	1	69.00	68.40	14	12,524	0.11%
2018/03/26	4	68.38	21	70.10	70.60	-17	12,551	-0.14%
2018/03/23	0	0.00	9	62.89	65.70	-9	12,542	-0.07%
2018/03/22	0	0.00	2	66.25	66.10	-2	12,725	-0.02%
2018/03/21	33	67.91	6	68.25	67.80	27	12,931	0.21%
2018/03/20	12	67.27	6	67.20	67.20	6	13,239	0.05%
2018/03/19	8	69.29	12	70.55	69.00	-4	13,717	-0.03%
2018/03/16	18	70.18	17	70.28	70.30	1	13,950	0.01%
2018/03/15	19	71.33	25	71.10	71.20	-6	14,241	-0.04%
2018/03/14	4	68.05	1	67.80	68.90	3	14,539	0.02%
2018/03/13	17	68.02	24	67.78	68.00	-7	14,988	-0.05%
2018/03/12	11	64.23	60	64.01	65.60	-49	15,185	-0.32%
2018/03/09	0	0.00	3	60.00	59.70	-3	15,259	-0.02%
2018/03/07	1	59.00	1	59.10	58.00	0	15,768	0.00%
2018/03/06	8	57.88	0	0.00	58.00	8	16,338	0.05%
2018/03/05	39	58.30	1	59.10	56.80	38	16,639	0.23%
2018/03/02	2	57.95	20	57.95	58.20	-18	17,129	-0.11%
2018/03/01	2	56.40	0	0.00	57.50	2	17,425	0.01%
2018/02/27	26	57.71	2	57.10	57.20	24	17,791	0.13%
2018/02/26	2	56.90	2	57.00	56.90	0	17,987	0.00%
2018/02/23	10	58.80	8	59.55	58.70	2	18,280	0.01%
2018/02/22	18	57.81	4	56.85	56.80	14	18,695	0.07%
2018/02/21	0	0.00	1	53.50	53.40	-1	18,942	-0.01%
2018/02/12	3	52.50	8	53.48	51.60	-5	19,135	-0.03%
2018/02/09	3	57.30	1	57.30	57.30	2	19,299	0.01%
2018/02/08	12	64.56	4	64.45	63.60	8	19,581	0.04%
2018/02/07	7	68.54	7	68.86	64.50	0	19,761	0.00%
2018/02/06	15	69.57	24	69.53	67.60	-9	19,925	-0.05%
2018/02/05	2	74.75	1	75.20	75.10	1	19,735	0.01%
2018/02/02	3	77.57	3	78.00	78.00	0	19,966	0.00%
2018/02/01	5	78.36	7	78.59	77.50	-2	20,568	-0.01%
2018/01/31	1	75.60	8	77.15	77.50	-7	21,135	-0.03%
2018/01/30	14	77.14	8	77.15	75.60	6	21,137	0.03%
2018/01/29	13	76.42	13	76.98	76.00	0	21,218	0.00%
2018/01/26	13	74.78	17	74.99	75.00	-4	21,171	-0.02%
2018/01/25	11	76.19	14.2	76.77	75.00	-3.2	21,192	-0.02%
2018/01/24	8	74.03	38	76.81	77.30	-30	21,410	-0.14%
2018/01/23	6	75.70	0	0.00	75.50	6	21,282	0.03%
2018/01/22	34	76.59	10	78.09	76.00	24	21,229	0.11%
2018/01/19	7	80.49	8	79.94	79.60	-1	21,023	0.00%
2018/01/18	22	79.85	11	79.99	78.70	11	20,894	0.05%
2018/01/17	37	79.94	43	80.57	78.70	-6	20,796	-0.03%
2018/01/16	51	79.58	14	79.04	78.30	37	20,598	0.18%
2018/01/15	41	78.90	58	77.53	80.10	-17	20,533	-0.08%
2018/01/12	4	73.08	2	73.70	73.50	2	20,312	0.01%
2018/01/11	15	73.68	5	73.92	72.70	10	20,526	0.05%
2018/01/10	19	73.13	3	72.07	71.00	16	20,382	0.08%
2018/01/09	45	76.89	7	76.89	73.60	38	20,314	0.19%
2018/01/08	21	81.88	1	85.00	80.80	20	19,997	0.10%
2018/01/05	2	84.10	4	84.73	84.30	-2	20,234	-0.01%
2018/01/04	32	82.97	21	83.87	83.70	11	20,093	0.05%
2018/01/03	4	81.58	5	81.66	80.70	-1	19,829	-0.01%
2018/01/02	16	79.91	3	80.37	79.90	13	19,745	0.07%