精材 (3374)-群益金鼎-東湖券商分點個股進出

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
113.5
漲跌
▼4.0
漲幅
-3.40%
成交量
1,681張
產業
上櫃半導體類股
1095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-東湖券商分點個股進出

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-東湖券商分點個股進出
群益金鼎-東湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	2	118.00	0	0.00	117.50	2	2,193	0.09%
2024/04/16	1	118.00	1	118.00	117.50	0	2,187	0.00%
2024/04/11	3	125.33	0	0.00	125.50	3	2,166	0.14%
2024/04/10	0	0.00	1	129.00	129.00	-1	2,162	-0.05%
2024/04/09	1	128.00	0	0.00	127.50	1	2,159	0.05%
2024/03/29	0	0.00	2	123.50	124.00	-2	2,127	-0.09%
2024/03/26	0	0.00	7	124.29	124.50	-7	2,136	-0.33%
2024/03/22	3	129.83	1	129.50	128.50	2	2,159	0.09%
2024/03/20	0	0.00	6	128.00	126.00	-6	2,190	-0.27%
2024/03/18	6	126.50	0	0.00	126.50	6	2,216	0.27%
2024/03/15	0	0.00	1	124.50	123.50	-1	2,250	-0.04%
2024/03/14	0	0.00	1	125.50	125.50	-1	2,331	-0.04%
2024/03/13	0	0.00	0.1	128.00	126.50	-0.1	2,357	0.00%
2024/03/08	9.1	133.78	5	133.20	129.50	4.1	2,439	0.17%
2024/03/07	0	0.00	3.1	132.65	131.50	-3.1	2,390	-0.13%
2024/03/06	0	0.00	6	132.00	132.00	-6	2,447	-0.25%
2024/03/05	0	132.50	1	132.00	131.50	-1	2,529	-0.04%
2024/03/04	0	131.00	0	0.00	130.50	0	2,580	0.00%
2024/03/01	2	130.50	1	131.00	129.50	1	2,691	0.04%
2024/02/27	2	131.50	3	129.50	128.50	-1	2,893	-0.03%
2024/02/26	3	132.33	9	131.72	130.50	-6	3,073	-0.20%
2024/02/23	10	134.70	13	135.65	132.50	-3	3,063	-0.10%
2024/02/22	11	131.09	3	131.00	131.50	8	3,009	0.27%
2024/02/21	4.1	129.50	4.2	129.79	129.50	-0.1	2,972	0.00%
2024/02/20	1.2	135.33	0	0.00	135.50	1.2	2,886	0.04%
2024/02/19	7	135.00	2	135.00	133.50	5	2,822	0.18%
2024/02/16	2	131.50	0	0.00	132.50	2	2,756	0.07%
2024/02/15	0	131.25	1	131.50	131.50	-1	2,759	-0.04%
2024/02/05	3	126.67	0	0.00	126.50	3	2,821	0.11%
2024/02/02	0	0.00	5	129.50	128.00	-5	2,833	-0.18%
2024/02/01	6	127.08	1	128.50	126.00	5	2,787	0.18%
2024/01/31	0	0.00	0.1	127.50	125.50	-0.1	2,787	0.00%
2024/01/30	2	126.50	0	0.00	127.00	2	2,866	0.07%
2024/01/26	1.1	126.00	0	0.00	126.00	1.1	2,974	0.04%
2024/01/25	2.1	127.95	2	127.50	126.50	0.1	2,989	0.00%
2024/01/24	5	128.60	3	127.67	127.50	2	2,970	0.07%
2024/01/23	0	0.00	2	127.00	127.00	-2	2,959	-0.07%
2024/01/22	0.2	127.00	5	127.00	127.00	-4.8	2,955	-0.16%
2024/01/19	4	125.75	0	0.00	125.50	4	2,939	0.14%
2024/01/16	6	123.50	0	0.00	124.00	6	2,963	0.20%
2024/01/10	1	120.00	0	0.00	121.50	1	3,164	0.03%
2024/01/08	1.2	121.21	0	0.00	120.50	1.2	3,204	0.04%
2024/01/04	0.1	123.50	0	0.00	123.00	0.1	3,265	0.00%
2024/01/02	0.1	127.00	0	0.00	126.00	0.1	3,248	0.00%
2023/12/27	6	127.92	0	0.00	128.00	6	3,291	0.18%
2023/12/26	2	126.50	0	0.00	126.50	2	3,311	0.06%
2023/12/21	0.1	125.00	0	0.00	125.00	0.1	3,416	0.00%
2023/12/20	0.1	126.00	0	0.00	125.00	0.1	3,405	0.00%
2023/12/19	8	126.75	0	0.00	127.00	8	3,373	0.24%
2023/12/18	0.1	128.91	0	0.00	128.00	0.1	3,370	0.00%
2023/12/15	5	130.00	0	0.00	130.00	5	3,365	0.15%
2023/12/12	0	0.00	1	128.00	127.50	-1	3,258	-0.03%
2023/12/11	1	129.00	11	128.45	128.50	-10	3,222	-0.31%
2023/12/07	2	133.75	2	134.75	135.00	0	3,092	0.00%
2023/12/05	1	139.00	0	0.00	135.50	1	3,037	0.03%
2023/12/04	1	138.00	1	139.00	137.50	0	2,976	0.00%
2023/12/01	0	0.00	1	140.50	139.50	-1	2,929	-0.03%
2023/11/30	1	137.00	1	139.00	138.00	0	2,840	0.00%
2023/11/29	1	136.50	14	134.14	136.00	-13	2,739	-0.47%
2023/11/28	5	133.50	0	0.00	132.50	5	2,664	0.19%
2023/11/27	0	0.00	0	137.00	133.50	0	2,531	0.00%
2023/11/22	0	133.50	0	0.00	133.50	0	2,096	0.00%
2023/11/21	6	130.75	2	133.25	132.50	4	2,064	0.19%
2023/11/20	1	130.00	1	130.00	131.00	0	2,017	0.00%
2023/11/17	0	0.00	1	130.00	129.50	-1	1,997	-0.05%
2023/11/15	2	130.25	3	129.50	128.50	-1	1,973	-0.05%
2023/11/14	1	128.00	0	0.00	130.00	1	1,941	0.05%
2023/11/13	5	131.30	5	132.60	128.50	0	1,908	0.00%
2023/11/10	0	0.00	0	127.50	127.00	0	1,789	0.00%
2023/11/09	0	0.00	0	127.00	129.00	0	1,763	0.00%
2023/11/08	0	0.00	0	129.00	128.50	0	1,773	0.00%
2023/11/07	1	130.00	12	129.92	130.00	-11	1,712	-0.64%
2023/11/06	5	128.60	6	126.83	128.00	-1	1,633	-0.06%
2023/11/03	0	0.00	1	119.00	121.00	-1	1,518	-0.07%
2023/11/01	3	116.00	0	0.00	115.50	3	1,514	0.20%
2023/10/31	2	117.00	0	0.00	115.50	2	1,516	0.13%
2023/10/30	2	117.25	1	117.50	117.00	1	1,510	0.07%
2023/10/26	0	0.00	51	120.97	117.50	-51	1,550	-3.29%
2023/10/25	1	124.00	2	122.75	122.50	-1	1,527	-0.07%
2023/10/23	2	118.25	0	0.00	116.50	2	1,494	0.13%
2023/10/20	10	117.50	0	0.00	120.00	10	1,498	0.67%
2023/10/19	0	118.50	3	118.00	123.50	-3	1,467	-0.20%
2023/10/18	0	116.50	2	117.00	116.00	-2	1,470	-0.14%
2023/10/17	0	119.00	10	119.00	118.00	-10	1,490	-0.67%
2023/10/16	10	115.25	0	0.00	115.00	10	1,520	0.66%
2023/10/13	0	118.50	2	118.50	118.00	-2	1,554	-0.13%
2023/10/12	1	116.00	20	118.70	119.00	-19	1,593	-1.19%
2023/10/11	0	113.50	0	0.00	112.50	0	1,613	0.00%
2023/10/04	0	111.50	0	0.00	111.00	0	1,849	0.00%
2023/10/03	0	0.00	1	115.50	114.00	-1	1,884	-0.05%
2023/10/02	1	116.00	8	117.00	115.50	-7	1,943	-0.36%
2023/09/28	1	117.50	0	0.00	117.50	1	2,015	0.05%
2023/09/27	0	0.00	1	115.50	118.00	-1	2,224	-0.04%
2023/09/20	2	108.00	0	0.00	108.00	2	2,834	0.07%
2023/09/19	4	111.50	0	0.00	111.00	4	2,924	0.14%
2023/09/18	1	113.00	0	0.00	113.00	1	2,992	0.03%
2023/09/15	1	113.00	0	0.00	113.50	1	3,046	0.03%
2023/09/14	0	113.50	0	0.00	113.00	0	3,093	0.00%
2023/09/13	2	110.00	0	0.00	110.50	2	3,163	0.06%
2023/09/07	0	116.00	0	0.00	115.50	0	3,711	0.00%
2023/09/06	0	117.00	0	0.00	116.00	0	4,172	0.00%
2023/09/05	1	117.00	2	115.25	117.00	-1	4,457	-0.02%
2023/09/04	0	114.50	0	0.00	113.00	0	4,748	0.00%
2023/08/30	3	111.67	0	0.00	112.00	3	4,926	0.06%
2023/08/24	0	0.00	13	114.00	113.50	-13	4,937	-0.26%
2023/08/18	8	110.75	0	0.00	109.00	8	4,945	0.16%
2023/08/15	0.1	110.00	0	0.00	110.00	0.1	4,908	0.00%
2023/08/10	1	114.00	2	113.25	113.00	-1	4,851	-0.02%
2023/08/08	2	116.75	9	116.72	116.00	-7	4,820	-0.15%
2023/08/07	53	120.56	0	0.00	119.00	53	4,807	1.10%
2023/08/04	0	121.50	0	0.00	121.00	0	4,784	0.00%
2023/07/31	7	127.14	5	128.50	125.00	2	4,721	0.04%
2023/07/28	1	127.50	1	128.50	128.50	0	4,688	0.00%
2023/07/24	1	126.00	0	0.00	126.50	1	4,607	0.02%
2023/07/21	5	129.90	1	129.50	129.50	4	4,566	0.09%
2023/07/17	0	0.00	1	137.00	134.00	-1	4,399	-0.02%
2023/07/14	7	136.86	11	135.50	138.00	-4	4,358	-0.09%
2023/07/12	0	0.00	13	138.50	137.00	-13	4,253	-0.31%
2023/07/11	1	134.00	0	0.00	133.50	1	4,175	0.02%
2023/07/10	0	0.00	3	138.00	136.00	-3	4,119	-0.07%
2023/07/07	1	132.50	1	133.50	134.00	0	4,061	0.00%
2023/07/06	3	136.00	0	0.00	135.00	3	3,973	0.08%
2023/07/05	4	142.25	5	142.30	140.00	-1	3,862	-0.03%
2023/07/04	2	140.00	4	143.13	144.50	-2	3,576	-0.06%
2023/07/03	3	130.33	0	0.00	131.50	3	3,173	0.09%
2023/06/30	0	127.50	0	0.00	128.50	0	3,046	0.00%
2023/06/28	0	0.00	1	130.50	126.50	-1	3,009	-0.03%
2023/06/27	0	0.00	4	127.50	126.50	-4	2,960	-0.14%
2023/06/26	4	123.50	1	125.00	124.50	3	2,867	0.10%
2023/06/21	2	123.75	2	124.25	123.00	0	2,813	0.00%
2023/06/20	13	127.77	1	127.00	126.50	12	2,776	0.43%
2023/06/16	0	0.00	3	128.50	127.00	-3	2,673	-0.11%
2023/06/15	8	132.31	3	131.67	130.00	5	2,616	0.19%
2023/06/14	5	130.00	0	0.00	129.00	5	2,456	0.20%
2023/06/13	5	129.10	6	129.17	130.00	-1	2,372	-0.04%
2023/06/12	15	132.47	19	132.21	128.00	-4	2,139	-0.19%
2023/06/09	9	123.28	10.4	125.53	128.00	-1.4	1,682	-0.08%
2023/06/08	19.3	117.02	8	118.44	116.50	11.3	1,425	0.79%
2023/06/07	2	110.00	1	111.50	113.00	1	1,147	0.09%
2023/06/05	0	106.50	0	0.00	106.50	0	1,155	0.00%
2023/05/26	1	105.00	2	106.00	104.50	-1	1,146	-0.09%
2023/05/25	0	102.50	0	0.00	102.50	0	1,117	0.00%
2023/05/22	1	100.00	0	0.00	100.50	1	1,151	0.09%
2023/04/25	4	102.50	1	100.50	97.80	3	1,649	0.18%
2023/04/21	0	103.00	0	102.50	102.00	0	1,639	0.00%
2023/04/20	0	105.50	4	107.00	105.00	-4	1,658	-0.24%
2023/04/19	1	107.50	0	0.00	107.50	1	1,685	0.06%
2023/04/18	1	111.49	2	111.00	110.50	-1	1,686	-0.06%
2023/04/17	7	110.36	5	110.00	110.00	2	1,643	0.12%
2023/04/13	0	107.00	0	0.00	106.50	0	1,613	0.00%
2023/04/07	1	107.50	0	0.00	107.00	1	1,632	0.06%
2023/03/29	0	0.00	1	107.00	107.50	-1	1,661	-0.06%
2023/03/27	0	108.55	0	0.00	108.00	0	1,636	0.00%
2023/03/22	0	110.00	0	0.00	110.00	0	1,625	0.00%
2023/03/16	2	106.25	0	0.00	105.00	2	1,624	0.12%
2023/03/14	0	0.00	2	107.50	106.50	-2	1,667	-0.12%
2023/03/13	2	106.00	0	0.00	107.00	2	1,736	0.12%
2023/03/10	0	0.00	10	110.00	110.00	-10	1,747	-0.57%
2023/03/09	0	0.00	0	111.00	111.50	0	1,840	0.00%
2023/03/08	3	110.00	3	110.50	111.50	0	1,820	0.00%
2023/03/07	11	105.45	0	0.00	105.00	11	1,717	0.64%
2023/03/06	0	0.00	3	105.50	105.50	-3	1,721	-0.17%
2023/03/03	2	103.75	1	103.50	103.00	1	1,724	0.06%
2023/03/02	1	103.50	0	0.00	103.50	1	1,756	0.06%
2023/03/01	0	104.50	0	0.00	104.00	0	1,810	0.00%
2023/02/24	0	104.00	0	0.00	103.00	0	1,836	0.00%
2023/02/22	1	102.00	0	0.00	101.50	1	1,922	0.05%
2023/02/21	0	103.50	0	0.00	104.00	0	1,967	0.00%
2023/02/20	0	105.00	0	104.00	104.00	0	2,166	0.00%
2023/02/17	2.1	103.24	0	0.00	104.00	2.1	2,329	0.09%
2023/02/16	0	106.33	0	0.00	106.50	0	2,299	0.00%
2023/02/14	0	106.50	0	0.00	106.00	0	2,348	0.00%
2023/02/13	0	0.00	1	105.00	105.50	-1	2,382	-0.04%
2023/02/10	3	110.67	3	110.17	107.00	0	2,416	0.00%
2023/02/09	0	110.50	0	0.00	109.50	0	2,373	0.00%
2023/02/08	0	0.00	1	108.50	108.50	-1	2,368	-0.04%
2023/02/06	0	107.00	5	107.50	107.00	-5	2,345	-0.21%
2023/02/03	0	0.00	1	110.00	107.50	-1	2,350	-0.04%
2023/02/02	0	0.00	2	109.00	109.00	-2	2,346	-0.09%
2023/01/31	1	106.00	2	106.25	107.00	-1	2,332	-0.04%
2023/01/30	11	106.50	7	107.21	106.00	4	2,325	0.17%
2023/01/17	0	0.00	3	105.00	104.50	-3	2,255	-0.13%
2023/01/16	2	103.75	0	0.00	103.50	2	2,261	0.09%
2023/01/13	1	102.50	1	102.00	101.50	0	2,252	0.00%
2023/01/12	0	0.00	0.1	103.00	101.00	-0.1	2,200	0.00%
2023/01/11	1	103.50	1	103.00	102.50	0	2,206	0.00%
2023/01/10	3.1	105.68	3	104.50	104.50	0.1	2,203	0.00%
2023/01/09	4	105.00	0	0.00	104.00	4	2,182	0.18%
2023/01/06	0	0.00	1	99.30	102.00	-1	2,163	-0.05%
2023/01/04	1	98.20	0	0.00	98.50	1	2,200	0.05%
2023/01/03	0.1	96.50	0	0.00	97.80	0.1	2,245	0.00%
2022/12/28	0	0.00	1	95.40	95.40	-1	2,345	-0.04%
2022/12/26	1	99.00	0	0.00	98.50	1	2,486	0.04%
2022/12/23	0.1	98.60	5	99.80	99.50	-4.9	2,554	-0.19%
2022/12/20	4.1	100.51	0	0.00	100.50	4.1	2,752	0.15%
2022/12/19	0	0.00	3	104.50	103.50	-3	2,786	-0.11%
2022/12/16	3	102.00	0	0.00	102.50	3	2,826	0.11%
2022/12/14	1	103.50	1	105.50	105.50	0	2,808	0.00%
2022/12/13	2.1	103.72	0	0.00	102.50	2.1	2,799	0.07%
2022/12/07	0.1	104.00	0	0.00	103.50	0.1	2,784	0.00%
2022/12/06	6	108.42	10	109.00	106.50	-4	2,754	-0.15%
2022/12/05	3	111.50	11.1	111.05	111.00	-8.1	2,723	-0.30%
2022/12/02	4	108.50	4	108.25	108.50	0	2,658	0.00%
2022/12/01	16.1	107.23	2	107.50	106.00	14.1	2,630	0.54%
2022/11/30	3	104.83	1.1	105.48	104.50	2	2,535	0.08%
2022/11/29	1.1	103.48	1	103.00	103.00	0.1	2,536	0.00%
2022/11/28	0	104.00	0	0.00	104.00	0	2,518	0.00%
2022/11/23	2	104.75	0	0.00	104.00	2	2,530	0.08%
2022/11/18	2	107.25	1	108.00	106.00	1	2,459	0.04%
2022/11/16	5	110.30	7	110.64	108.00	-2	2,381	-0.08%
2022/11/15	3	108.17	1	103.00	109.50	2	2,254	0.09%
2022/11/14	0	0.00	4	98.90	99.70	-4	2,158	-0.19%
2022/11/09	6	94.63	1	94.20	94.40	5	2,125	0.24%
2022/11/07	0.1	94.20	0	0.00	93.30	0.1	2,197	0.00%
2022/11/02	1	94.60	0	0.00	94.40	1	2,346	0.04%
2022/10/27	1	91.30	1	92.70	92.90	0	2,534	0.00%
2022/10/26	2	88.80	0	0.00	88.80	2	2,533	0.08%
2022/10/20	0	0.00	2	89.30	90.10	-2	2,597	-0.08%
2022/10/19	2	93.20	0	0.00	91.10	2	2,641	0.08%
2022/10/18	0	0.00	2	89.60	91.70	-2	2,659	-0.08%
2022/10/17	4	91.65	2	91.15	91.50	2	2,731	0.07%
2022/10/14	0	0.00	1	90.90	90.50	-1	2,810	-0.04%
2022/10/13	4.1	87.92	1	90.30	85.10	3.1	2,835	0.11%
2022/10/11	13	89.91	14	89.30	88.50	-1	2,908	-0.03%
2022/10/07	0	0.00	4	94.60	94.60	-4	3,000	-0.13%
2022/10/05	1	94.10	0	0.00	94.20	1	3,049	0.03%
2022/10/04	4	93.70	5	92.90	93.80	-1	3,038	-0.03%
2022/10/03	1	93.40	1	93.00	91.00	0	3,013	0.00%
2022/09/30	6	94.33	2	92.20	96.00	4	3,088	0.13%
2022/09/29	1	92.40	1	92.90	92.90	0	3,245	0.00%
2022/09/28	1.1	100.09	21	99.34	97.20	-19.9	3,202	-0.62%
2022/09/27	2	100.45	1	102.50	106.00	1	3,173	0.03%
2022/09/26	2	107.75	1.1	109.50	103.00	0.9	3,145	0.03%
2022/09/23	1	114.00	0	0.00	113.00	1	3,130	0.03%
2022/09/20	1	122.50	1	121.50	121.50	0	3,169	0.00%
2022/09/19	1	121.50	1	122.00	122.00	0	3,200	0.00%
2022/09/16	2	121.50	0	0.00	122.00	2	3,253	0.06%
2022/09/15	0	0.00	0.1	123.50	123.50	-0.1	3,306	0.00%
2022/09/14	0.1	125.00	0	0.00	125.00	0.1	3,354	0.00%
2022/09/13	0	0.00	0	125.50	125.00	0	3,416	0.00%
2022/09/08	2	120.25	2	122.50	124.50	0	3,512	0.00%
2022/09/07	1	117.00	2	118.50	120.50	-1	3,553	-0.03%
2022/09/06	1	119.00	0	0.00	119.50	1	3,601	0.03%
2022/08/31	1	131.00	1	131.00	131.50	0	3,663	0.00%
2022/08/29	0	0.00	10	125.00	126.00	-10	3,692	-0.27%
2022/08/26	1	131.50	1	129.50	128.00	0	3,795	0.00%
2022/08/23	10	127.50	0	0.00	127.50	10	3,982	0.25%
2022/08/22	1	133.00	1	131.99	128.50	0	4,022	0.00%
2022/08/19	22	127.82	5	128.50	129.50	17	3,998	0.43%
2022/08/18	1	125.00	0	0.00	124.50	1	3,947	0.03%
2022/08/15	0	0.00	5	123.80	124.50	-5	4,055	-0.12%
2022/08/12	0	0.00	5	118.50	122.50	-5	4,094	-0.12%
2022/08/11	3	122.33	1	121.00	120.50	2	4,113	0.05%
2022/08/10	4	120.75	7	121.64	120.50	-3	4,137	-0.07%
2022/08/09	4	126.75	3	125.50	125.00	1	4,121	0.02%
2022/08/08	1	129.50	1	130.00	130.00	0	4,069	0.00%
2022/08/05	0	0.00	0	128.50	129.50	0	4,038	0.00%
2022/08/04	0	127.00	1.1	128.95	129.50	-1.1	3,959	-0.03%
2022/08/03	0	125.00	0	0.00	126.00	0	3,961	0.00%
2022/08/02	0	0.00	1	126.00	127.00	-1	3,967	-0.03%
2022/08/01	0.1	127.99	0	0.00	127.00	0.1	3,991	0.00%
2022/07/29	0	0.00	4	128.13	129.00	-4	4,034	-0.10%
2022/07/28	6	127.08	3.1	126.62	126.50	2.9	4,072	0.07%
2022/07/27	4.1	128.73	0	0.00	128.50	4.1	4,109	0.10%
2022/07/26	0	126.50	0	0.00	127.50	0	4,362	0.00%
2022/07/22	0	127.00	1	129.50	125.00	-1	4,576	-0.02%
2022/07/21	2.1	125.33	17	122.88	128.00	-14.9	4,613	-0.32%
2022/07/20	6	122.08	3	124.67	122.00	3	4,686	0.06%
2022/07/19	4	122.63	1	124.00	122.50	3	4,758	0.06%
2022/07/18	3	122.83	7	124.00	124.50	-4	4,884	-0.08%
2022/07/15	4	121.75	6	116.83	122.00	-2	5,046	-0.04%
2022/07/14	5	113.20	1.4	112.61	114.00	3.6	4,993	0.07%
2022/07/13	11	108.55	0	0.00	108.00	11	5,079	0.22%
2022/07/12	0.5	107.00	2	106.25	107.00	-1.5	5,151	-0.03%
2022/07/11	5	112.30	3	113.33	112.50	2	5,095	0.04%
2022/07/08	3	111.17	2	110.50	111.00	1	5,042	0.02%
2022/07/07	0.1	104.00	0	0.00	111.00	0.1	4,893	0.00%
2022/07/05	0	0.00	2	122.00	123.50	-2	4,631	-0.04%
2022/07/04	11	122.95	0	0.00	121.50	11	4,591	0.24%
2022/07/01	0	0.00	11	123.77	122.00	-11	4,577	-0.24%
2022/06/30	5	128.50	11	130.86	128.50	-6	4,554	-0.13%
2022/06/29	0	0.00	1	132.50	134.50	-1	4,539	-0.02%
2022/06/28	1	131.50	0	0.00	132.50	1	4,668	0.02%
2022/06/24	1	125.50	1	126.50	128.50	0	4,711	0.00%
2022/06/23	2	125.25	1	126.00	124.50	1	4,660	0.02%
2022/06/20	0.1	126.00	3	125.00	122.00	-2.9	4,497	-0.06%
2022/06/17	3	129.50	7	128.79	129.50	-4	4,437	-0.09%
2022/06/16	1	137.00	14	132.46	131.50	-13	4,399	-0.30%
2022/06/15	1.1	139.95	0	0.00	137.00	1.1	4,351	0.03%
2022/06/14	2	142.75	9	146.28	145.00	-7	4,309	-0.16%
2022/06/09	4	147.00	3	147.17	148.00	1	4,190	0.02%
2022/06/06	15	147.40	6	150.00	147.00	9	4,107	0.22%
2022/06/02	0	0.00	10	149.25	146.00	-10	4,008	-0.25%
2022/05/31	14	147.64	7	147.57	147.00	7	3,922	0.18%
2022/05/30	17	145.21	0	0.00	146.00	17	3,782	0.45%
2022/05/27	0	0.00	0.1	142.50	143.50	-0.1	3,728	0.00%
2022/05/25	0	0.00	1	141.00	140.50	-1	3,661	-0.03%
2022/05/24	1	143.00	1	140.00	138.00	0	3,663	0.00%
2022/05/23	0	0.00	13	145.65	142.50	-13	3,617	-0.36%
2022/05/19	13	143.38	4	141.25	144.00	9	3,476	0.26%
2022/05/18	1	140.50	1	139.00	139.50	0	3,422	0.00%
2022/05/17	0	0.00	2	138.00	140.00	-2	3,358	-0.06%
2022/05/16	3	137.33	4	138.50	135.00	-1	3,322	-0.03%
2022/05/13	5	136.00	0	0.00	135.50	5	3,295	0.15%
2022/05/11	1	135.00	2	137.00	137.00	-1	3,252	-0.03%
2022/05/09	2	131.00	0	0.00	133.00	2	3,173	0.06%
2022/05/06	1	135.00	2	132.50	134.50	-1	3,131	-0.03%
2022/05/05	1	134.50	2	138.00	134.50	-1	3,077	-0.03%
2022/05/04	2	135.00	5	138.50	135.00	-3	3,024	-0.10%
2022/05/03	9	140.17	5	141.30	137.00	4	2,958	0.14%
2022/04/29	1	138.00	3	138.33	138.00	-2	2,675	-0.07%
2022/04/28	2	139.00	0	0.00	135.50	2	2,587	0.08%
2022/04/27	0	0.00	1.1	133.77	136.00	-1.1	2,398	-0.05%
2022/04/26	2	133.00	3	139.33	131.50	-1	2,301	-0.04%
2022/04/25	1	137.00	3	137.33	137.00	-2	2,148	-0.09%
2022/04/22	8	138.38	8	138.94	138.00	0	2,052	0.00%
2022/04/21	4	138.25	6	135.17	138.00	-2	1,943	-0.10%
2022/04/20	1	131.50	1	132.50	130.50	0	1,676	0.00%
2022/04/19	2	131.00	3	130.83	126.50	-1	1,602	-0.06%
2022/04/18	0	0.00	4	127.25	130.00	-4	1,483	-0.27%
2022/04/14	1	121.50	0	0.00	122.00	1	1,419	0.07%
2022/04/13	2	121.50	0	0.00	120.50	2	1,452	0.14%
2022/04/12	0	0.00	1	118.00	120.00	-1	1,510	-0.07%
2022/04/07	0	0.00	1	122.50	123.00	-1	1,864	-0.05%
2022/04/06	2	124.50	0	0.00	125.00	2	1,911	0.10%
2022/03/31	3.5	130.86	1	132.50	130.50	2.5	1,990	0.13%
2022/03/30	2.5	128.70	5	129.30	130.50	-2.5	1,826	-0.14%
2022/03/24	1	121.00	0	0.00	120.50	1	1,752	0.06%
2022/03/22	0	0.00	0	120.50	121.00	0	1,754	0.00%
2022/03/17	0	122.50	3	123.00	122.00	-3	1,788	-0.17%
2022/03/16	0	0.00	2	118.50	119.50	-2	1,777	-0.11%
2022/03/14	0	0.00	0.1	120.00	119.50	-0.1	1,781	0.00%
2022/03/08	1	116.00	1	118.50	116.50	0	1,968	0.00%
2022/03/07	0	0.00	21	117.50	118.50	-21	1,988	-1.06%
2022/03/04	0	0.00	1	121.50	120.50	-1	1,993	-0.05%
2022/03/03	20	123.25	1	123.00	122.50	19	2,013	0.94%
2022/03/02	0	0.00	2	121.00	121.50	-2	2,029	-0.10%
2022/02/21	0	0.00	11	122.50	122.50	-11	2,091	-0.53%
2022/02/18	4	122.50	3	123.17	124.50	1	2,107	0.05%
2022/02/17	1	131.00	0	0.00	130.50	1	2,049	0.05%
2022/02/16	0	0.00	1	131.50	133.00	-1	2,083	-0.05%
2022/02/15	0	0.00	1	127.00	128.00	-1	2,116	-0.05%
2022/02/14	0	0.00	1	126.50	126.00	-1	2,192	-0.05%
2022/02/11	0	0.00	1.3	129.25	128.50	-1.3	2,313	-0.06%
2022/02/09	0	0.00	0.1	131.50	132.00	-0.1	2,607	0.00%
2022/01/26	0	0.00	2	126.50	125.50	-2	2,719	-0.07%
2022/01/25	0	127.00	0	0.00	126.50	0	2,804	0.00%
2022/01/24	1	129.48	0.2	128.67	129.50	0.9	2,841	0.03%
2022/01/21	0	133.00	0	0.00	131.00	0	2,843	0.00%
2022/01/20	0	135.50	1	132.00	135.00	-1	2,851	-0.03%
2022/01/19	0.8	133.50	0	0.00	133.00	0.8	2,867	0.03%
2022/01/18	0	0.00	5	136.00	136.00	-5	2,872	-0.17%
2022/01/17	10	137.75	0	0.00	137.00	10	2,882	0.35%
2022/01/14	1	137.50	2	136.00	136.00	-1	2,897	-0.03%
2022/01/13	0	0.00	1	136.50	136.50	-1	2,916	-0.03%
2022/01/11	0	0.00	1	137.00	136.50	-1	3,074	-0.03%
2022/01/10	1.1	137.73	1	137.00	139.50	0.1	3,363	0.00%
2022/01/07	1	139.00	1	138.00	138.00	0	3,428	0.00%
2022/01/06	2	141.50	0	0.00	141.50	2	3,396	0.06%
2022/01/05	8	145.75	9	145.00	143.00	-1	3,378	-0.03%
2022/01/04	15	148.07	9	148.78	146.00	6	3,327	0.18%
2022/01/03	3	144.67	3	144.17	143.00	0	3,050	0.00%
2021/12/30	3	143.33	0	0.00	143.00	3	3,016	0.10%
2021/12/29	4.1	143.66	2	145.00	145.00	2.1	2,999	0.07%
2021/12/28	5	142.80	14	144.14	143.00	-9	2,959	-0.30%
2021/12/23	9	139.44	0	0.00	138.50	9	2,908	0.31%
2021/12/22	0	0.00	1	137.50	137.50	-1	2,943	-0.03%
2021/12/16	1	139.00	1	139.50	138.00	0	2,960	0.00%
2021/12/15	1	138.50	2	137.75	136.50	-1	2,959	-0.03%
2021/12/14	1	137.50	1	136.50	136.50	0	2,979	0.00%
2021/12/13	3	138.67	1	138.00	137.50	2	2,997	0.07%
2021/12/10	1	141.00	0.1	142.00	140.50	0.9	2,997	0.03%
2021/12/09	0	0.00	7	141.50	141.50	-7	3,005	-0.23%
2021/12/08	0	0.00	1.9	142.50	142.00	-1.9	3,038	-0.06%
2021/12/07	3	142.83	0	0.00	142.00	3	3,038	0.10%
2021/12/06	47	144.52	42	145.04	144.00	5	3,028	0.17%
2021/12/03	3	145.50	2	145.75	144.50	1	3,015	0.03%
2021/12/02	1	141.50	5	142.20	143.00	-4	2,974	-0.13%
2021/12/01	2	141.25	4	141.50	142.00	-2	2,961	-0.07%
2021/11/30	0	0.00	1	138.15	138.00	-1	2,964	-0.03%
2021/11/29	1	135.50	2	136.25	136.00	-1	3,003	-0.03%
2021/11/26	1	137.50	1	136.50	134.50	0	3,064	0.00%
2021/11/25	1	138.00	1	140.00	138.00	0	3,102	0.00%
2021/11/24	3	138.00	2	139.00	138.50	1	3,117	0.03%
2021/11/23	4	139.88	1	139.50	138.00	3	3,137	0.10%
2021/11/19	1	146.00	1	143.50	143.00	0	3,264	0.00%
2021/11/16	2	144.50	0	0.00	142.50	2	3,270	0.06%
2021/11/15	1.2	144.39	0	0.00	144.50	1.2	3,283	0.04%
2021/11/12	1	143.50	1	142.00	143.50	0	3,317	0.00%
2021/11/11	4	142.63	1	143.00	142.00	3	3,340	0.09%
2021/11/10	10	147.10	5	147.90	147.50	5	3,484	0.14%
2021/11/09	7	146.21	12	147.04	146.50	-5	3,652	-0.14%
2021/11/08	2	139.75	3	140.00	138.00	-1	3,417	-0.03%
2021/11/05	13	138.23	5	138.50	138.50	8	3,474	0.23%
2021/11/04	1	133.50	0	0.00	136.50	1	3,454	0.03%
2021/11/03	1	134.50	2	134.00	134.00	-1	3,468	-0.03%
2021/11/02	1	139.50	23	138.96	136.50	-22	3,486	-0.63%
2021/11/01	25	137.30	3	137.83	139.00	22	3,422	0.64%
2021/10/29	1	136.00	1	135.50	135.00	0	3,421	0.00%
2021/10/28	3	136.00	1	136.50	135.00	2	3,431	0.06%
2021/10/27	0	0.00	1	136.00	136.00	-1	3,456	-0.03%
2021/10/26	0	0.00	2	136.00	133.00	-2	3,480	-0.06%
2021/10/25	2	132.50	12	133.79	133.50	-10	3,524	-0.28%
2021/10/22	3	134.67	3	134.67	134.50	0	3,615	0.00%
2021/10/21	4	135.50	3	139.17	134.00	1	3,638	0.03%
2021/10/20	2	137.50	1	136.50	137.50	1	3,645	0.03%
2021/10/19	9	136.61	8.6	137.23	137.50	0.4	3,661	0.01%
2021/10/18	3	135.32	24	137.35	134.50	-21	3,648	-0.58%
2021/10/15	12	128.92	3	130.83	131.00	9	3,585	0.25%
2021/10/12	1	120.00	0	0.00	121.00	1	3,828	0.03%
2021/10/06	0	0.00	1	122.50	119.50	-1	4,680	-0.02%
2021/10/05	0	0.00	1	123.00	124.00	-1	5,048	-0.02%
2021/10/04	1.1	119.09	0	0.00	119.00	1.1	5,076	0.02%
2021/10/01	0	0.00	3	123.00	121.50	-3	5,188	-0.06%
2021/09/30	0	0.00	2	127.25	127.50	-2	5,275	-0.04%
2021/09/29	6.1	125.76	2	125.75	124.50	4.1	5,297	0.08%
2021/09/27	0	0.00	1	133.50	133.50	-1	5,407	-0.02%
2021/09/24	2	135.25	0	0.00	136.50	2	5,473	0.04%
2021/09/23	1	134.50	1	133.50	133.50	0	5,526	0.00%
2021/09/22	1	131.50	2	134.50	133.50	-1	5,632	-0.02%
2021/09/17	11	135.14	0.1	135.00	136.00	10.9	5,678	0.19%
2021/09/16	1.1	131.09	1	132.00	132.00	0.1	5,795	0.00%
2021/09/15	0.3	134.77	0	0.00	133.50	0.3	5,867	0.00%
2021/09/14	0	0.00	1	139.50	138.00	-1	6,005	-0.02%
2021/09/13	8	139.31	2	140.50	138.50	6	6,083	0.10%
2021/09/10	5	142.80	1	144.50	144.50	4	6,200	0.06%
2021/09/09	1	140.00	1	137.00	141.00	0	6,439	0.00%
2021/09/08	0.1	138.50	5	138.00	137.50	-4.9	6,568	-0.07%
2021/09/07	3	143.17	6	139.67	141.50	-3	6,608	-0.05%
2021/09/03	6	148.42	2	149.00	148.50	4	7,138	0.06%
2021/09/02	5	150.20	3	150.67	147.50	2	7,195	0.03%
2021/09/01	4	152.00	4	150.75	152.00	0	7,157	0.00%
2021/08/31	0	0.00	1	143.00	145.00	-1	7,103	-0.01%
2021/08/30	1	144.50	5	145.00	143.50	-4	7,113	-0.06%
2021/08/27	6	143.08	0	0.00	142.50	6	7,142	0.08%
2021/08/26	3	148.00	5	147.20	145.00	-2	7,202	-0.03%
2021/08/25	3	142.00	2	142.50	145.00	1	7,326	0.01%
2021/08/24	1	137.50	0	0.00	137.00	1	7,323	0.01%
2021/08/23	1	139.50	1	140.00	140.00	0	7,362	0.00%
2021/08/19	0	0.00	5	135.50	135.50	-5	7,484	-0.07%
2021/08/18	10	138.75	0	0.00	142.00	10	7,595	0.13%
2021/08/17	3	135.00	2	134.50	134.00	1	7,767	0.01%
2021/08/16	8	136.68	4	136.75	134.50	4	7,963	0.05%
2021/08/13	8.1	145.43	7	145.93	143.00	1.1	7,790	0.01%
2021/08/12	1	158.50	1	158.50	158.50	0	7,552	0.00%
2021/08/11	2	156.00	3	155.67	156.00	-1	7,576	-0.01%
2021/08/06	0	0.00	4	166.00	165.50	-4	7,759	-0.05%
2021/08/05	1	170.00	1	170.00	168.00	0	7,924	0.00%
2021/08/04	1	169.00	0	0.00	168.50	1	8,069	0.01%
2021/08/03	4	171.75	4	170.50	170.50	0	8,134	0.00%
2021/08/02	0	0.00	2	171.25	172.00	-2	8,146	-0.02%
2021/07/30	2	169.50	0	0.00	168.00	2	8,183	0.02%
2021/07/29	0	0.00	6	171.08	171.50	-6	8,221	-0.07%
2021/07/28	16	163.22	0	0.00	163.50	16	8,249	0.19%
2021/07/27	0	0.00	3	174.67	170.50	-3	8,269	-0.04%
2021/07/26	0	0.00	2.1	175.00	175.00	-2.1	8,304	-0.03%
2021/07/23	3	172.50	1.1	172.36	172.50	1.9	8,256	0.02%
2021/07/22	7	170.79	7	169.50	168.00	0	8,207	0.00%
2021/07/21	12.1	171.21	4	165.50	167.50	8.1	8,146	0.10%
2021/07/20	0	0.00	17	177.18	175.00	-17	7,935	-0.21%
2021/07/19	4	183.50	3	179.67	179.00	1	7,871	0.01%
2021/07/16	12.1	185.41	2	183.00	184.50	10.1	7,815	0.13%
2021/07/15	11	188.32	52.3	186.93	188.00	-41.3	7,706	-0.54%
2021/07/14	51	183.07	11	184.91	183.00	40	7,431	0.54%
2021/07/13	22	183.32	63	187.66	180.00	-41	7,207	-0.57%
2021/07/12	55.2	185.27	20	178.53	186.00	35.2	6,948	0.51%
2021/07/09	5	173.50	2	171.25	170.50	3	6,644	0.05%
2021/07/08	6	175.33	7	176.50	173.00	-1	6,766	-0.01%
2021/07/07	1	173.00	2	174.50	172.00	-1	6,750	-0.01%
2021/07/06	0	0.00	3	168.83	168.00	-3	6,792	-0.04%
2021/07/05	16	172.72	0	0.00	172.00	16	6,838	0.23%
2021/07/02	0	0.00	10	169.00	168.50	-10	6,829	-0.15%
2021/07/01	7	169.07	3	164.00	164.00	4	6,840	0.06%
2021/06/30	1	169.00	3	168.99	169.00	-2	6,861	-0.03%
2021/06/29	2	174.50	0	0.00	168.50	2	6,940	0.03%
2021/06/28	10	174.05	6	173.17	173.00	4	7,134	0.06%
2021/06/25	5	175.80	2	177.00	174.00	3	7,129	0.04%
2021/06/24	2	175.00	4	177.38	176.50	-2	7,045	-0.03%
2021/06/23	5	173.80	19	175.58	175.00	-14	7,014	-0.20%
2021/06/22	1	174.00	0	0.00	170.50	1	6,885	0.01%
2021/06/21	9	174.11	5	174.00	171.50	4	6,832	0.06%
2021/06/18	23.2	178.85	19.1	179.45	177.00	4.1	6,705	0.06%
2021/06/17	23	172.83	17	172.97	174.50	6	6,484	0.09%
2021/06/16	5	171.50	7	170.36	169.50	-2	6,390	-0.03%
2021/06/15	25	172.72	27.3	173.66	172.00	-2.3	6,359	-0.04%
2021/06/11	4	162.13	21	168.71	167.00	-17	6,218	-0.27%
2021/06/10	5	156.10	9	157.28	160.00	-4	5,943	-0.07%
2021/06/09	2	154.50	0	0.00	152.00	2	5,890	0.03%
2021/06/08	0	0.00	11	155.00	155.00	-11	5,946	-0.18%
2021/06/07	2	151.50	2	155.50	154.00	0	5,999	0.00%
2021/06/04	4	153.50	1	154.50	151.50	3	5,961	0.05%
2021/06/03	3	157.50	12	157.83	157.00	-9	5,978	-0.15%
2021/06/02	34	162.62	18	159.25	157.50	16	5,940	0.27%
2021/06/01	1	153.50	22	153.55	155.00	-21	5,765	-0.36%
2021/05/31	8	152.50	15	152.20	152.50	-7	5,804	-0.12%
2021/05/28	7	153.57	2	153.75	154.00	5	5,953	0.08%
2021/05/27	5	150.90	10	149.00	149.00	-5	5,968	-0.08%
2021/05/26	17	151.12	7	150.86	150.00	10	5,931	0.17%
2021/05/25	6	148.83	23	148.15	146.50	-17	5,877	-0.29%
2021/05/24	52	136.11	8	138.44	143.50	44	5,725	0.77%
2021/05/21	0	0.00	2	129.50	130.50	-2	5,541	-0.04%
2021/05/20	4	127.38	3	126.50	124.50	1	5,629	0.02%
2021/05/19	2	128.00	0.1	126.50	127.50	1.9	5,799	0.03%
2021/05/18	6.2	129.54	18	130.67	131.00	-11.8	5,877	-0.20%
2021/05/17	16.1	121.68	5	124.40	123.50	11.1	5,961	0.19%
2021/05/14	7	131.14	0	0.00	127.00	7	6,002	0.12%
2021/05/13	4	131.63	20	129.68	132.00	-16	6,118	-0.26%
2021/05/12	6	122.75	0	0.00	122.00	6	6,583	0.09%
2021/05/11	2	136.75	2	136.50	135.00	0	6,563	0.00%
2021/05/10	1.1	147.55	1	150.50	147.00	0.1	6,685	0.00%
2021/05/07	2	149.50	12	145.79	151.50	-10	6,828	-0.15%
2021/05/06	16.1	146.27	4	141.25	142.50	12.1	7,030	0.17%
2021/05/05	18	149.03	18	146.08	145.00	0	7,264	0.00%
2021/05/04	2.2	140.82	4	140.88	139.50	-1.8	8,261	-0.02%
2021/05/03	5.3	148.04	2	150.50	146.00	3.3	8,256	0.04%
2021/04/29	1.2	156.21	0	0.00	156.00	1.2	8,413	0.01%
2021/04/28	0.2	159.00	0	0.00	158.00	0.2	8,642	0.00%
2021/04/27	0	0.00	1	161.00	159.50	-1	8,883	-0.01%
2021/04/23	1	158.00	0.4	159.00	159.50	0.6	9,430	0.01%
2021/04/22	0	160.15	13	159.58	156.00	-13	9,853	-0.13%
2021/04/21	2	160.50	0	0.00	159.50	2	10,035	0.02%
2021/04/20	0	0.00	5	161.70	162.00	-5	10,308	-0.05%
2021/04/19	8.4	158.06	3	158.50	158.00	5.4	10,647	0.05%
2021/04/16	3	161.67	2	161.50	161.00	1	11,002	0.01%
2021/04/15	13	163.46	3	162.00	164.50	10	11,521	0.09%
2021/04/14	3	161.17	18	159.36	159.00	-15	12,043	-0.12%
2021/04/13	12	166.33	5	165.80	164.50	7	12,703	0.06%
2021/04/12	11.1	168.83	12	169.54	168.00	-0.9	12,875	-0.01%
2021/04/09	2	176.00	3	175.50	175.00	-1	13,056	-0.01%
2021/04/08	1	178.00	1	178.50	178.50	0	13,451	0.00%
2021/04/07	6	178.83	6	179.67	179.50	0	13,495	0.00%
2021/04/06	7	177.50	6	178.00	176.00	1	13,482	0.01%
2021/04/01	4	179.50	3	180.17	179.00	1	13,519	0.01%
2021/03/31	6	177.75	10.2	178.93	181.00	-4.2	13,493	-0.03%
2021/03/29	0	0.00	1	172.50	172.50	-1	13,563	-0.01%
2021/03/26	2	171.25	7	172.00	173.00	-5	13,815	-0.04%
2021/03/24	0.2	168.50	1	167.50	167.00	-0.8	14,155	-0.01%
2021/03/23	0.1	171.03	0	0.00	170.00	0.1	14,331	0.00%
2021/03/19	1	173.50	0	0.00	174.50	1	15,058	0.01%
2021/03/18	1	174.00	1	174.50	174.50	0	15,457	0.00%
2021/03/17	3	174.83	4	176.63	173.00	-1	16,019	-0.01%
2021/03/16	4	173.75	5	172.00	172.00	-1	16,435	-0.01%
2021/03/15	0.1	174.00	1	177.00	173.00	-0.9	17,301	-0.01%
2021/03/12	0	175.33	1.2	176.75	174.00	-1.2	18,042	-0.01%
2021/03/11	0	0.00	2	173.25	174.50	-2	18,240	-0.01%
2021/03/10	1	168.53	1	170.00	168.00	0	18,435	0.00%
2021/03/09	1.2	169.34	2.1	170.05	169.50	-0.9	18,692	0.00%
2021/03/08	1.2	171.33	2.1	170.76	166.50	-0.9	18,842	0.00%
2021/03/05	6	170.17	2	170.50	170.00	4	18,948	0.02%
2021/03/04	4.2	173.28	5.1	173.32	173.00	-1	19,169	0.00%
2021/03/03	4.1	170.98	8.2	170.37	177.50	-4.1	19,401	-0.02%
2021/03/02	3.1	168.74	1	170.50	166.50	2.1	19,411	0.01%
2021/02/26	1	172.01	2	172.25	173.00	-1	19,843	0.00%
2021/02/25	2	179.00	0	0.00	175.00	2	20,021	0.01%
2021/02/24	1	179.00	5.1	179.11	177.00	-4.1	20,393	-0.02%
2021/02/23	7	178.07	10	177.00	178.50	-3	20,736	-0.01%
2021/02/22	14	183.75	8	182.81	181.50	6	21,242	0.03%
2021/02/19	4	182.50	11	183.09	183.50	-7	21,752	-0.03%
2021/02/18	8	179.06	3	178.00	179.00	5	22,257	0.02%
2021/02/17	5	179.30	3	181.00	181.00	2	22,991	0.01%
2021/02/05	5	176.70	5	176.20	174.50	0	23,351	0.00%
2021/02/04	9.1	173.72	4	173.25	174.00	5.1	23,961	0.02%
2021/02/03	29.2	180.82	19	179.55	178.00	10.2	24,408	0.04%
2021/02/02	9	191.94	8	192.38	192.50	1	24,549	0.00%
2021/02/01	3.1	187.98	7	186.93	191.00	-4	25,135	-0.02%
2021/01/29	5	188.50	3	185.67	185.50	2	25,467	0.01%
2021/01/28	18.1	194.20	7	194.43	192.00	11.1	25,635	0.04%
2021/01/27	6	204.92	5	204.90	203.00	1	25,941	0.00%
2021/01/26	53	212.37	50	210.31	203.00	3	26,040	0.01%
2021/01/25	8	201.56	3	201.17	200.00	5	24,975	0.02%
2021/01/22	11	201.86	14.2	203.24	203.00	-3.2	24,898	-0.01%
2021/01/21	11	199.50	23	200.98	203.00	-12	24,715	-0.05%
2021/01/20	21	201.02	6	198.00	195.00	15	24,517	0.06%
2021/01/19	10	203.10	14	204.04	204.00	-4	24,299	-0.02%
2021/01/18	13.2	195.42	20	191.23	202.50	-6.8	24,131	-0.03%
2021/01/15	24.3	205.70	25	204.56	193.00	-0.7	23,970	0.00%
2021/01/14	11.2	201.09	3	203.00	199.00	8.2	23,591	0.03%
2021/01/13	15	202.47	10	205.15	202.00	5	23,410	0.02%
2021/01/12	15	203.00	15	206.60	199.50	0	23,156	0.00%
2021/01/11	16	203.72	18	202.39	205.50	-2	22,830	-0.01%
2021/01/08	29	200.74	21	202.81	196.00	8	22,519	0.04%
2021/01/07	7	202.14	43	202.09	203.00	-36	22,024	-0.16%
2021/01/06	47	196.96	40	195.89	193.00	7	21,470	0.03%
2021/01/05	23	190.78	8	192.69	188.00	15	20,708	0.07%
2021/01/04	10	185.90	16	187.16	187.50	-6	20,524	-0.03%
2020/12/31	20	184.33	28	183.38	183.50	-8	20,324	-0.04%
2020/12/30	5	174.00	31	174.84	176.50	-26	19,893	-0.13%
2020/12/29	13	172.12	3	171.50	171.50	10	19,833	0.05%
2020/12/28	4	173.75	7	173.64	172.00	-3	19,785	-0.02%
2020/12/25	3	170.83	4	169.38	169.00	-1	19,703	-0.01%
2020/12/24	30	171.37	15	170.67	170.00	15	19,653	0.08%
2020/12/23	15.2	172.28	15	172.13	173.50	0.2	19,578	0.00%
2020/12/22	24	169.02	19	170.26	167.50	5	19,489	0.03%
2020/12/21	30	164.92	15	165.57	164.00	15	19,295	0.08%
2020/12/18	1	175.00	0	0.00	171.50	1	19,108	0.01%
2020/12/17	6	172.67	18	174.50	175.00	-12	19,345	-0.06%
2020/12/16	6	175.25	14	174.82	171.50	-8	19,198	-0.04%
2020/12/15	20.1	172.69	11	174.91	171.00	9.1	18,978	0.05%
2020/12/14	26	180.21	24	181.48	176.00	2	18,544	0.01%
2020/12/11	40.2	194.31	17.2	196.28	188.00	23	18,244	0.13%
2020/12/10	23	205.50	29	206.28	208.50	-6	17,953	-0.03%
2020/12/09	72.2	204.02	53	206.57	204.00	19.2	17,732	0.11%
2020/12/08	25	191.52	43	188.84	199.00	-18	16,902	-0.11%
2020/12/07	9	178.33	6	181.17	181.00	3	16,210	0.02%
2020/12/04	17.5	179.14	4	182.88	176.50	13.5	16,011	0.08%
2020/12/03	8	180.31	16	180.75	185.00	-8	15,856	-0.05%
2020/12/02	13.1	179.20	4	179.25	177.00	9.1	15,706	0.06%
2020/12/01	10	177.20	10	179.40	180.50	0	15,636	0.00%
2020/11/30	5	179.10	17	179.32	179.50	-12	15,668	-0.08%
2020/11/27	21	174.00	15	175.50	177.00	6	15,781	0.04%
2020/11/26	8	179.50	7	179.71	179.50	1	15,633	0.01%
2020/11/25	14	179.11	8	178.06	179.00	6	15,522	0.04%
2020/11/24	7	187.93	6	188.42	185.00	1	15,127	0.01%
2020/11/23	14	186.36	10	187.65	190.00	4	15,109	0.03%
2020/11/20	10	191.15	9	190.94	187.00	1	15,053	0.01%
2020/11/19	21	189.52	17	188.38	189.50	4	14,903	0.03%
2020/11/18	15	186.03	13	185.58	186.50	2	14,501	0.01%
2020/11/17	13	185.35	8	183.44	179.50	5	14,192	0.04%
2020/11/16	9	179.00	12	180.88	190.00	-3	13,878	-0.02%
2020/11/13	11	171.41	10	170.70	175.00	1	13,259	0.01%
2020/11/12	7	169.57	5	169.80	170.00	2	12,977	0.02%
2020/11/11	17	167.32	22	166.50	171.00	-5	12,355	-0.04%
2020/11/10	27	156.72	31	158.08	160.00	-4	11,944	-0.03%
2020/11/09	19	152.66	8	151.94	156.50	11	11,295	0.10%
2020/11/06	6	142.25	12	141.29	142.50	-6	10,799	-0.06%
2020/11/05	5	133.70	12	134.58	136.50	-7	10,591	-0.07%
2020/11/04	6	129.92	41	131.78	135.00	-35	10,510	-0.33%
2020/11/03	18	128.03	20	126.98	127.00	-2	10,071	-0.02%
2020/11/02	1	118.00	0	0.00	119.50	1	9,829	0.01%
2020/10/30	6	120.42	1	119.50	120.00	5	9,998	0.05%
2020/10/29	0	0.00	6	118.17	121.00	-6	10,137	-0.06%
2020/10/28	1	120.50	1	123.50	120.50	0	10,289	0.00%
2020/10/27	1	122.50	0	0.00	124.00	1	10,407	0.01%
2020/10/26	1	124.00	2	124.75	122.50	-1	10,636	-0.01%
2020/10/23	4	122.75	15	123.93	124.50	-11	10,925	-0.10%
2020/10/22	1	121.00	1	119.50	121.00	0	11,681	0.00%
2020/10/20	3	117.33	3	117.00	117.50	0	12,615	0.00%
2020/10/19	2	118.50	2	119.00	118.50	0	12,784	0.00%
2020/10/16	7	122.29	4	118.00	118.50	3	13,006	0.02%
2020/10/15	0	0.00	2	123.75	123.00	-2	13,396	-0.01%
2020/10/14	7	123.29	6	122.58	122.50	1	13,720	0.01%
2020/10/13	6	122.50	2	123.50	123.50	4	14,190	0.03%
2020/10/12	3	122.67	2	121.50	121.50	1	14,629	0.01%
2020/10/08	5	121.60	3	121.67	121.00	2	15,305	0.01%
2020/10/07	1	118.00	3	118.83	118.00	-2	15,940	-0.01%
2020/10/06	2	118.75	1	118.50	117.00	1	16,476	0.01%
2020/10/05	1	116.50	0	0.00	116.50	1	17,141	0.01%
2020/09/30	1	115.00	2	115.50	117.00	-1	17,743	-0.01%
2020/09/29	1	114.50	0	0.00	113.50	1	18,154	0.01%
2020/09/28	3	112.83	3	113.83	114.00	0	18,800	0.00%
2020/09/25	1	109.00	0	0.00	110.50	1	19,141	0.01%
2020/09/24	1	115.00	0	0.00	115.00	1	19,447	0.01%
2020/09/23	1	117.50	2	118.25	119.50	-1	20,036	0.00%
2020/09/22	10	118.75	3	118.67	118.00	7	20,364	0.03%
2020/09/21	6	126.33	4	127.00	125.50	2	20,809	0.01%
2020/09/18	4	128.00	8	128.25	127.00	-4	21,670	-0.02%
2020/09/17	5	127.10	3	129.00	127.00	2	22,528	0.01%
2020/09/16	8	130.63	3	130.17	128.00	5	23,416	0.02%
2020/09/15	10	131.25	7	130.00	129.50	3	23,469	0.01%
2020/09/14	4	128.75	14	129.29	131.50	-10	23,225	-0.04%
2020/09/11	2	124.75	1	126.00	125.50	1	23,024	0.00%
2020/09/10	1	127.00	0	0.00	125.00	1	22,969	0.00%
2020/09/09	2	125.75	2	125.00	126.50	0	22,944	0.00%
2020/09/08	1	124.50	1	126.00	126.00	0	22,944	0.00%
2020/09/07	11	124.23	4	125.13	124.00	7	22,954	0.03%
2020/09/04	2	125.25	2	129.00	129.00	0	22,976	0.00%
2020/09/03	2	128.75	2	130.00	127.50	0	22,886	0.00%
2020/09/02	3	129.67	9	129.17	129.00	-6	22,798	-0.03%
2020/09/01	4	125.13	6	125.17	125.50	-2	22,541	-0.01%
2020/08/31	4	123.63	4	123.50	123.50	0	22,476	0.00%
2020/08/28	4	120.75	3	121.33	123.00	1	22,550	0.00%
2020/08/27	4	123.00	16	122.72	121.50	-12	22,530	-0.05%
2020/08/26	16	122.19	16	121.78	122.00	0	22,493	0.00%
2020/08/25	5	114.20	4	115.63	118.00	1	22,183	0.00%
2020/08/21	4	110.00	12	107.46	110.00	-8	21,832	-0.04%
2020/08/20	19	104.21	8.4	104.17	102.00	10.6	21,572	0.05%
2020/08/19	5	116.00	4	114.88	112.50	1	21,309	0.00%
2020/08/18	9	118.17	1	117.50	118.00	8	21,142	0.04%
2020/08/17	4	123.63	9	123.78	122.00	-5	20,998	-0.02%
2020/08/14	13	121.81	12	122.29	126.00	1	21,133	0.00%
2020/08/13	3	122.33	6	123.83	120.50	-3	20,947	-0.01%
2020/08/12	10	123.75	4	125.63	123.50	6	20,939	0.03%
2020/08/11	12	130.71	6	130.92	127.50	6	20,872	0.03%
2020/08/10	8	128.75	5	129.90	128.00	3	20,869	0.01%
2020/08/07	4	127.75	4	129.38	126.50	0	20,790	0.00%
2020/08/06	2	128.75	1	128.50	128.50	1	20,802	0.00%
2020/08/05	4	128.38	1	129.00	127.00	3	20,761	0.01%
2020/08/04	5	128.10	3	128.50	128.00	2	20,817	0.01%
2020/08/03	2	127.00	1	127.50	125.00	1	20,802	0.00%
2020/07/31	3	124.50	3	125.50	126.00	0	20,709	0.00%
2020/07/30	6	125.42	6	125.33	123.00	0	20,683	0.00%
2020/07/29	7	119.57	0	0.00	125.00	7	20,576	0.03%
2020/07/28	38.2	124.75	44	125.10	119.00	-5.8	20,433	-0.03%
2020/07/27	42.2	128.54	41	128.93	130.00	1.2	19,670	0.01%
2020/07/24	8	125.56	6	126.17	122.00	2	19,162	0.01%
2020/07/23	3	125.67	2	127.25	125.50	1	18,906	0.01%
2020/07/22	3	125.33	7	126.36	128.00	-4	18,943	-0.02%
2020/07/21	13	126.50	19	126.97	126.50	-6	18,718	-0.03%
2020/07/20	7	118.50	5	120.10	120.50	2	18,387	0.01%
2020/07/17	16	123.25	10	123.30	121.50	6	18,135	0.03%
2020/07/16	13	125.65	7	126.57	128.00	6	17,773	0.03%
2020/07/15	11	129.45	5	135.70	125.00	6	17,379	0.03%
2020/07/14	11	138.36	25	141.52	136.50	-14	16,998	-0.08%
2020/07/13	21	140.33	5	136.00	140.50	16	16,475	0.10%
2020/07/10	7	132.36	9	136.50	128.00	-2	16,084	-0.01%
2020/07/09	20	136.73	15	136.27	138.00	5	15,491	0.03%
2020/07/08	15	131.43	34	132.96	133.00	-19	14,981	-0.13%
2020/07/07	33	130.26	18	129.92	129.50	15	14,728	0.10%
2020/07/06	14	122.43	9	122.50	123.00	5	14,173	0.04%
2020/07/03	9	121.00	13	121.73	119.50	-4	13,982	-0.03%
2020/07/02	10	123.75	10	121.40	125.00	0	13,554	0.00%
2020/07/01	21	116.31	21	116.69	116.00	0	12,873	0.00%
2020/06/30	9	116.78	6	113.75	112.00	3	12,431	0.02%
2020/06/29	11	111.14	9	110.28	115.00	2	11,637	0.02%
2020/06/24	12	101.92	29	103.37	105.50	-17	10,716	-0.16%
2020/06/23	16	94.04	22	93.44	96.10	-6	9,831	-0.06%
2020/06/22	4	87.03	38	85.70	87.40	-34	8,916	-0.38%
2020/06/19	1	84.00	2	84.50	84.00	-1	8,763	-0.01%
2020/06/18	1	84.20	4	83.63	84.40	-3	8,698	-0.03%
2020/06/16	2	81.00	1	81.80	82.30	1	8,616	0.01%
2020/06/15	1	80.00	3	80.00	79.80	-2	8,564	-0.02%
2020/06/12	1	78.00	1	78.00	81.50	0	8,550	0.00%
2020/06/11	36	82.73	2	83.60	81.60	34	8,523	0.40%
2020/06/10	6	86.03	1	86.10	86.10	5	8,428	0.06%
2020/06/09	0	0.00	1	87.20	86.00	-1	8,424	-0.01%
2020/06/08	0	0.00	2	87.85	86.80	-2	8,733	-0.02%
2020/06/05	1	87.60	10	86.88	86.80	-9	8,930	-0.10%
2020/06/04	0	0.00	5	86.64	86.50	-5	9,056	-0.06%
2020/06/03	6	86.00	2	85.95	85.90	4	9,109	0.04%
2020/06/02	4	86.20	3	87.00	84.00	1	9,114	0.01%
2020/06/01	0	0.00	35	84.17	85.20	-35	9,265	-0.38%
2020/05/29	1	81.60	0	0.00	81.70	1	9,465	0.01%
2020/05/28	46	82.13	12	81.50	81.50	34	9,550	0.36%
2020/05/27	12	84.81	7	84.57	84.00	5	9,539	0.05%
2020/05/26	8	84.41	11	84.77	84.50	-3	9,532	-0.03%
2020/05/25	20	82.61	13	83.09	83.40	7	9,439	0.07%
2020/05/22	6	82.83	6	82.10	81.90	0	9,445	0.00%
2020/05/21	6	83.03	45	83.33	84.50	-39	9,372	-0.42%
2020/05/20	7	78.24	8	79.15	78.20	-1	9,126	-0.01%
2020/05/19	25	78.54	267	78.67	77.70	-242	9,054	-2.67%	大賣/鉅額交易
2020/05/18	2	80.50	41	79.87	79.10	-39	8,949	-0.44%
2020/05/15	29	82.83	2	80.45	83.50	27	8,879	0.30%
2020/05/14	2	85.35	1	88.90	85.20	1	8,911	0.01%
2020/05/13	2	86.75	12	87.85	88.40	-10	9,000	-0.11%
2020/05/12	16	86.28	0	0.00	86.10	16	9,134	0.18%
2020/05/11	6	86.48	36	87.21	87.30	-30	9,661	-0.31%
2020/05/08	7	85.11	11	85.76	84.80	-4	9,777	-0.04%
2020/05/07	5	82.64	4	83.73	83.70	1	9,807	0.01%
2020/05/06	3	82.17	21	81.99	81.70	-18	9,836	-0.18%
2020/05/05	29	83.69	12	85.73	83.50	17	9,946	0.17%
2020/05/04	27	84.40	41	84.78	85.00	-14	9,910	-0.14%
2020/04/30	9	83.19	13	83.75	82.70	-4	9,851	-0.04%
2020/04/29	29	83.22	9	82.71	81.90	20	9,859	0.20%
2020/04/28	3	83.20	8	82.71	82.00	-5	9,997	-0.05%
2020/04/27	12	82.03	10	79.80	83.00	2	9,876	0.02%
2020/04/24	0	0.00	23	77.98	77.70	-23	9,790	-0.23%
2020/04/23	3	77.93	14	78.06	78.10	-11	10,157	-0.11%
2020/04/22	13	76.20	102	75.26	76.80	-89	10,429	-0.85%	大賣/
2020/04/21	10	76.71	1	77.10	75.00	9	10,445	0.09%
2020/04/20	8	78.85	9	78.44	78.60	-1	10,568	-0.01%
2020/04/17	334	81.94	3	83.13	79.40	331	10,565	3.13%	大買/鉅額交易
2020/04/16	14	77.46	7	76.47	78.00	7	10,358	0.07%
2020/04/15	78	74.75	2	74.40	74.70	76	10,145	0.75%
2020/04/14	0	0.00	2	73.50	73.60	-2	9,967	-0.02%
2020/04/13	1	72.50	1	72.30	72.10	0	9,871	0.00%
2020/04/10	3	72.27	1	73.10	74.50	2	9,748	0.02%
2020/04/08	1	72.40	6	72.22	73.30	-5	9,411	-0.05%
2020/03/26	1	56.80	3	54.20	58.50	-2	9,843	-0.02%
2020/03/23	0	0.00	3	44.80	45.80	-3	10,540	-0.03%
2020/03/18	0	0.00	1	52.00	49.05	-1	11,755	-0.01%
2020/03/17	1	54.50	0	0.00	54.50	1	12,081	0.01%
2020/03/12	22	75.18	13	75.57	73.80	9	11,995	0.08%
2020/03/11	34	83.69	20	86.47	82.00	14	11,586	0.12%
2020/03/10	22	84.14	9	84.96	88.90	13	11,269	0.12%
2020/03/09	11	88.83	1	87.50	85.40	10	11,052	0.09%
2020/03/05	12	93.55	19	92.71	94.40	-7	10,694	-0.07%
2020/03/04	18	90.76	7	90.86	90.50	11	10,369	0.11%
2020/03/03	2	91.60	3	92.93	93.30	-1	10,123	-0.01%
2020/03/02	1	88.20	0	0.00	88.00	1	10,366	0.01%
2020/02/27	0	0.00	11	91.05	88.90	-11	10,608	-0.10%
2020/02/26	1	91.00	0	0.00	91.00	1	10,801	0.01%
2020/02/25	0	0.00	20	92.90	92.80	-20	11,563	-0.17%
2020/02/24	2	90.10	0	0.00	92.00	2	12,057	0.02%
2020/02/21	0	0.00	1	90.50	90.70	-1	12,145	-0.01%
2020/02/20	0	0.00	1	90.50	90.50	-1	12,200	-0.01%
2020/02/18	5	89.10	2	88.00	87.10	3	12,283	0.02%
2020/02/17	26	91.78	14	93.74	90.30	12	12,367	0.10%
2020/02/14	13	92.32	11	92.81	92.90	2	12,039	0.02%
2020/02/13	6	92.98	15	94.47	92.20	-9	11,828	-0.08%
2020/02/12	27	92.53	19	92.98	93.90	8	11,698	0.07%
2020/02/11	11	88.05	30	88.59	90.30	-19	11,126	-0.17%
2020/02/10	18	81.24	7	83.17	82.10	11	10,831	0.10%
2020/02/07	7	82.93	7	82.39	81.50	0	10,693	0.00%
2020/02/06	8	83.35	19	82.65	84.50	-11	10,615	-0.10%
2020/02/05	17	79.51	4	79.18	79.10	13	10,467	0.12%
2020/02/04	11	79.45	5	79.86	80.20	6	10,441	0.06%
2020/02/03	3	73.83	0	0.00	74.70	3	10,361	0.03%
2020/01/31	3	80.00	2	79.55	78.60	1	10,724	0.01%
2020/01/30	3	80.70	0	0.00	80.70	3	10,841	0.03%
2020/01/20	3	90.00	10	91.00	89.60	-7	11,261	-0.06%
2020/01/17	12	90.26	16	90.09	90.00	-4	11,488	-0.03%
2020/01/16	2	85.60	11	85.22	87.20	-9	11,434	-0.08%
2020/01/15	14	84.25	4	84.73	83.50	10	11,303	0.09%
2020/01/14	6	83.62	7	83.36	84.60	-1	11,542	-0.01%
2020/01/13	5	81.00	3	81.20	80.60	2	11,503	0.02%
2020/01/10	25	80.29	37	81.49	80.30	-12	11,529	-0.10%
2020/01/09	0	0.00	1	80.40	80.80	-1	11,344	-0.01%
2020/01/07	12	75.63	0	0.00	76.30	12	11,372	0.11%
2019/12/27	6	81.00	6	81.50	81.00	0	11,507	0.00%
2019/12/26	75	79.80	0	0.00	79.50	75	11,499	0.65%
2019/12/25	35	78.23	113	79.29	77.80	-78	11,476	-0.68%	大賣/
2019/12/24	2	78.90	1	79.90	80.50	1	11,212	0.01%
2019/12/23	0	0.00	5	77.56	77.70	-5	11,084	-0.05%
2019/12/20	29	81.55	38	79.48	78.80	-9	10,936	-0.08%
2019/12/19	37	84.08	30	83.63	83.00	7	10,824	0.06%
2019/12/18	30	82.39	19	83.00	83.00	11	10,621	0.10%
2019/12/17	12	82.22	21	83.28	82.80	-9	10,511	-0.09%
2019/12/16	22	82.88	12	83.18	83.50	10	10,491	0.10%
2019/12/13	49	80.07	69	81.42	79.40	-20	10,099	-0.20%
2019/12/12	54	78.44	52	76.40	79.70	2	9,473	0.02%
2019/12/11	0	0.00	3	72.30	72.50	-3	9,150	-0.03%
2019/12/10	0	0.00	1	70.50	71.30	-1	9,143	-0.01%
2019/12/05	0	0.00	8	67.40	67.40	-8	9,199	-0.09%
2019/12/02	8	64.20	0	0.00	64.80	8	9,657	0.08%
2019/11/28	28	65.81	7	65.01	65.70	21	9,726	0.22%
2019/11/27	38	68.41	160	68.09	66.20	-122	9,792	-1.25%	大賣/鉅額交易
2019/11/26	111	69.96	57	70.50	69.90	54	9,471	0.57%	大買/
2019/11/25	22	70.60	18	70.74	70.30	4	9,255	0.04%
2019/11/22	101	71.60	71	71.42	71.00	30	9,023	0.33%	大買/
2019/11/21	74	66.84	43	67.57	70.00	31	8,275	0.37%
2019/11/20	11	63.73	8	64.03	63.70	3	7,756	0.04%
2019/11/19	8	63.08	5	64.10	64.10	3	7,777	0.04%
2019/11/18	1	64.50	0	0.00	63.50	1	8,006	0.01%
2019/11/15	61	64.59	61	63.50	64.00	0	8,002	0.00%
2019/11/14	62	64.40	62	63.00	64.30	0	7,985	0.00%
2019/11/12	30	62.20	33	62.18	63.60	-3	8,029	-0.04%
2019/11/11	22	61.60	17	62.40	60.90	5	8,044	0.06%
2019/11/08	15	64.60	17	64.78	67.00	-2	7,968	-0.03%
2019/11/05	0	0.00	8	67.70	66.60	-8	8,016	-0.10%
2019/11/04	3	67.00	31	67.04	67.00	-28	8,031	-0.35%
2019/11/01	26	65.01	14	65.00	65.70	12	7,989	0.15%
2019/10/31	2	63.30	33	64.06	62.90	-31	7,970	-0.39%
2019/10/30	36	65.28	10	64.39	65.30	26	7,902	0.33%
2019/10/29	27	62.46	46	62.64	62.50	-19	7,459	-0.25%
2019/10/28	48	61.86	8	60.71	62.50	40	7,213	0.55%
2019/10/25	6	58.55	3	58.53	58.40	3	6,847	0.04%
2019/10/24	8	55.35	13	55.62	57.10	-5	6,622	-0.08%
2019/10/23	5	54.32	3	54.27	53.20	2	6,388	0.03%
2019/10/22	2	51.75	8	52.13	53.40	-6	6,493	-0.09%
2019/10/21	15	51.01	5	49.35	50.70	10	6,472	0.15%
2019/10/18	7	48.94	1	48.30	48.75	6	6,602	0.09%
2019/10/09	4	47.10	4	46.85	46.75	0	6,921	0.00%
2019/10/04	0	0.00	1	48.25	48.00	-1	7,409	-0.01%
2019/10/03	1	48.20	0	0.00	48.45	1	7,488	0.01%
2019/09/27	1	47.80	0	0.00	47.80	1	7,994	0.01%
2019/09/26	1	48.60	2	48.20	47.70	-1	8,055	-0.01%
2019/09/25	2	48.65	4	48.65	48.60	-2	7,997	-0.03%
2019/09/24	2	50.50	1	50.70	49.20	1	7,972	0.01%
2019/09/23	0	0.00	1	50.50	51.60	-1	7,820	-0.01%
2019/09/20	0	0.00	2	50.00	49.65	-2	7,658	-0.03%
2019/09/19	4	49.79	0	0.00	49.75	4	7,631	0.05%
2019/09/10	1	48.15	5	48.84	48.70	-4	7,287	-0.05%
2019/09/06	3	50.20	2	50.25	49.60	1	7,253	0.01%
2019/09/04	2	49.95	2	49.70	49.00	0	6,930	0.00%
2019/08/30	2	48.50	1	48.35	48.10	1	6,767	0.01%
2019/08/28	1	47.20	0	0.00	46.50	1	6,616	0.02%
2019/08/27	0	0.00	1	45.90	45.75	-1	6,507	-0.02%
2019/08/26	1	45.90	1	45.35	45.25	0	6,483	0.00%
2019/08/23	1	48.20	2.1	47.42	47.10	-1.1	6,419	-0.02%
2019/08/22	2	48.85	2	48.35	48.20	0	6,365	0.00%
2019/08/21	18	49.38	15	48.05	49.50	3	6,219	0.05%
2019/08/20	1	47.80	1	46.70	46.70	0	5,900	0.00%
2019/08/19	0	0.00	3	47.23	47.20	-3	5,832	-0.05%
2019/08/16	3	47.63	12	47.22	46.15	-9	5,768	-0.16%
2019/08/15	4	47.89	3	47.82	49.10	1	5,559	0.02%
2019/08/14	2	48.78	1	48.35	47.70	1	5,492	0.02%
2019/08/13	1	48.75	1	47.70	47.70	0	5,415	0.00%
2019/08/12	1	48.80	7	48.91	48.90	-6	5,341	-0.11%
2019/08/08	17	46.86	4	47.08	47.85	13	5,247	0.25%
2019/08/07	2	45.48	1	44.30	44.30	1	5,122	0.02%
2019/08/06	1	43.00	1	45.05	45.05	0	5,075	0.00%
2019/08/05	1	46.85	2	46.85	46.35	-1	4,992	-0.02%
2019/08/02	2	46.55	2	46.53	46.50	0	4,936	0.00%
2019/08/01	2	48.08	1	48.25	48.25	1	4,875	0.02%
2019/07/31	1	48.85	3	49.17	49.00	-2	4,831	-0.04%
2019/07/30	3	48.48	9	47.17	47.50	-6	4,736	-0.13%
2019/07/29	2	50.35	2	49.88	49.50	0	4,617	0.00%
2019/07/26	16	51.76	15	51.25	51.00	1	4,519	0.02%
2019/07/25	18	51.00	12	51.19	51.50	6	4,353	0.14%
2019/07/24	26	50.80	23	50.57	51.50	3	4,223	0.07%
2019/07/23	29	49.31	30	48.50	48.05	-1	3,858	-0.03%
2019/07/22	27	46.24	40	47.23	48.95	-13	3,506	-0.37%
2019/07/19	35	44.62	32	44.70	44.50	3	3,149	0.10%
2019/07/18	3	42.68	0	0.00	41.95	3	2,877	0.10%
2019/07/17	2	43.30	0	0.00	43.25	2	2,829	0.07%
2019/07/16	0	0.00	2	44.35	44.00	-2	2,815	-0.07%
2019/07/15	3	43.55	2	43.40	43.65	1	2,741	0.04%
2019/07/12	6	43.82	2	44.50	43.10	4	2,702	0.15%
2019/07/11	1	42.50	29	42.67	43.00	-28	2,412	-1.16%
2019/07/09	21	41.23	10	42.24	40.40	11	2,410	0.46%
2019/07/08	12	41.69	0	0.00	41.30	12	2,324	0.52%
2019/07/05	1	41.50	16	41.90	42.40	-15	2,310	-0.65%
2019/07/04	15	40.57	2	40.08	40.30	13	2,161	0.60%
2019/07/03	2	36.20	5	38.33	39.30	-3	1,933	-0.16%
2019/07/01	0	0.00	1	35.25	35.20	-1	1,845	-0.05%
2019/06/25	1	33.85	0	0.00	33.65	1	1,971	0.05%
2019/06/21	0	0.00	1	35.25	34.65	-1	2,070	-0.05%
2019/06/17	1	35.55	1	35.05	34.85	0	2,070	0.00%
2019/06/11	1	34.65	2	34.35	34.00	-1	2,045	-0.05%
2019/06/10	1	32.20	0	0.00	32.45	1	1,978	0.05%
2019/06/06	0	0.00	1	32.30	31.65	-1	1,978	-0.05%
2019/06/04	2	31.73	1	31.40	31.40	1	1,980	0.05%
2019/05/30	1	32.10	4	32.50	32.35	-3	2,038	-0.15%
2019/05/29	35	32.69	0	0.00	32.60	35	2,041	1.71%
2019/05/28	0	0.00	31	33.15	33.15	-31	2,048	-1.51%
2019/05/24	0	0.00	1	31.50	31.85	-1	2,089	-0.05%
2019/05/23	0	0.00	1	31.80	31.50	-1	2,102	-0.05%
2019/05/22	3	33.58	0	0.00	33.00	3	2,137	0.14%
2019/05/17	0	0.00	1	34.95	33.95	-1	2,285	-0.04%
2019/05/14	0	0.00	2	33.85	35.10	-2	2,621	-0.08%
2019/05/09	1	36.00	0	0.00	36.10	1	2,759	0.04%
2019/05/08	1	37.70	4	37.90	37.75	-3	2,768	-0.11%
2019/05/07	4	38.90	1	38.65	38.50	3	2,814	0.11%
2019/05/06	3	38.60	2	38.93	38.50	1	2,907	0.03%
2019/05/02	0	0.00	5	39.48	39.80	-5	3,565	-0.14%
2019/04/30	6	39.35	2	39.40	39.60	4	3,570	0.11%
2019/04/29	2	39.40	2	39.43	39.30	0	3,562	0.00%
2019/04/26	1	41.05	6	41.80	40.75	-5	3,544	-0.14%
2019/04/24	1	42.15	1	42.10	42.05	0	3,522	0.00%
2019/04/23	2	42.35	0	0.00	42.50	2	3,508	0.06%
2019/04/19	0	0.00	3	41.73	41.80	-3	3,463	-0.09%
2019/04/18	5	41.96	1	41.10	41.40	4	3,447	0.12%
2019/04/17	3	43.92	1	44.35	43.60	2	3,387	0.06%
2019/04/16	24	43.64	20	43.10	43.30	4	3,329	0.12%
2019/04/15	3	43.33	3	43.78	44.00	0	3,260	0.00%
2019/04/12	0	0.00	17	41.77	42.00	-17	3,118	-0.55%
2019/04/11	7	42.94	0	0.00	41.20	7	3,102	0.23%
2019/04/10	2	41.75	0	0.00	41.90	2	3,043	0.07%
2019/04/09	2	42.90	5	42.63	42.70	-3	3,017	-0.10%
2019/04/01	0	0.00	2	41.13	40.95	-2	2,858	-0.07%
2019/03/29	1	40.50	0	0.00	40.00	1	2,810	0.04%
2019/03/28	0	0.00	20	40.70	40.70	-20	2,797	-0.71%
2019/03/27	8	41.02	8	40.70	41.60	0	2,738	0.00%
2019/03/26	1	39.05	0	0.00	39.00	1	2,635	0.04%
2019/03/22	15	40.35	3	39.78	40.50	12	2,641	0.45%
2019/03/21	0	0.00	15	39.25	39.00	-15	2,615	-0.57%
2019/03/15	0	0.00	2	39.65	39.45	-2	2,655	-0.08%
2019/03/13	0	0.00	1	38.70	38.35	-1	2,674	-0.04%
2019/03/11	0	0.00	21	38.92	38.85	-21	2,736	-0.77%
2019/03/08	1	37.25	3	38.12	38.45	-2	2,814	-0.07%
2019/03/07	3	38.98	5	38.49	38.00	-2	2,872	-0.07%
2019/03/06	0	0.00	1	40.40	40.05	-1	2,892	-0.03%
2019/03/05	1	41.00	6	40.70	40.60	-5	2,926	-0.17%
2019/02/26	1	40.55	6	41.45	40.20	-5	2,979	-0.17%
2019/02/22	10	41.00	0	0.00	40.75	10	3,024	0.33%
2019/02/21	3	42.00	0	0.00	41.50	3	3,023	0.10%
2019/02/20	0	0.00	1	41.00	41.10	-1	2,984	-0.03%
2019/02/19	5	42.45	2	42.38	41.40	3	2,963	0.10%
2019/02/18	2	41.40	3	40.97	41.10	-1	2,940	-0.03%
2019/02/15	9	42.83	12	42.57	42.00	-3	2,897	-0.10%
2019/02/14	4	42.98	13	43.25	43.25	-9	2,836	-0.32%
2019/02/13	16	40.20	1	40.90	41.10	15	2,698	0.56%
2019/02/12	16	39.75	1	40.05	39.55	15	2,629	0.57%
2019/02/11	4	39.73	4	40.14	39.80	0	2,624	0.00%
2019/01/28	2	38.30	2	38.55	38.20	0	2,676	0.00%
2019/01/25	7	37.94	3	38.10	38.10	4	2,673	0.15%
2019/01/24	17	38.18	11	38.29	38.30	6	2,630	0.23%
2019/01/23	9	36.36	13	36.50	37.00	-4	2,159	-0.19%
2019/01/21	0	0.00	1	33.80	33.50	-1	2,031	-0.05%
2019/01/17	1	33.25	0	0.00	32.75	1	2,130	0.05%
2019/01/16	0	0.00	1	32.55	33.10	-1	2,164	-0.05%
2019/01/14	1	31.90	1	31.90	32.00	0	2,229	0.00%
2019/01/11	1	33.05	0	0.00	32.65	1	2,273	0.04%
2019/01/10	1	33.70	0	0.00	33.60	1	2,281	0.04%
2019/01/09	0	0.00	1	33.55	33.30	-1	2,315	-0.04%
2019/01/08	1	32.80	0	0.00	32.90	1	2,370	0.04%
2019/01/02	1	33.60	0	0.00	33.75	1	2,641	0.04%
2018/12/28	1	33.55	1	34.05	34.00	0	2,704	0.00%
2018/12/27	0	0.00	1	34.60	33.65	-1	2,816	-0.04%
2018/12/26	2	33.83	0	0.00	33.60	2	2,819	0.07%
2018/12/25	1	34.25	6	34.18	34.20	-5	2,829	-0.18%
2018/12/24	0	0.00	1	34.90	34.90	-1	2,839	-0.04%
2018/12/22	1	34.25	3	34.45	34.50	-2	2,854	-0.07%
2018/12/21	3	33.53	2	34.03	34.65	1	2,869	0.03%
2018/12/20	4	34.24	1	34.00	33.95	3	2,864	0.10%
2018/12/19	1	35.05	2	35.70	34.85	-1	2,869	-0.03%
2018/12/18	5	35.46	3	35.15	35.15	2	2,888	0.07%
2018/12/14	1	36.80	0	0.00	36.90	1	2,936	0.03%
2018/12/13	0	0.00	2	37.70	37.55	-2	2,962	-0.07%
2018/12/12	2	37.30	0	0.00	37.10	2	2,975	0.07%
2018/12/10	2	36.35	1	36.50	36.05	1	3,033	0.03%
2018/12/06	2	37.68	0	0.00	36.50	2	3,194	0.06%
2018/12/05	1	38.70	0	0.00	38.65	1	3,204	0.03%
2018/12/04	1	40.80	0	0.00	40.00	1	3,221	0.03%
2018/12/03	0	0.00	2	39.85	40.80	-2	3,242	-0.06%
2018/11/30	0	0.00	1	37.50	38.00	-1	3,177	-0.03%
2018/11/29	8	37.44	7	37.94	36.50	1	3,152	0.03%
2018/11/28	0	0.00	2	36.18	36.30	-2	3,150	-0.06%
2018/11/27	1	34.30	2	35.23	35.50	-1	3,147	-0.03%
2018/11/22	3	34.93	1	35.85	33.80	2	3,231	0.06%
2018/11/21	1	33.65	1	34.40	34.70	0	3,255	0.00%
2018/11/16	0	0.00	5	34.60	34.10	-5	3,358	-0.15%
2018/11/15	3	33.62	1	33.60	33.70	2	3,416	0.06%
2018/11/14	4	34.58	0	0.00	34.40	4	3,500	0.11%
2018/11/13	1	33.40	1	34.20	35.30	0	3,790	0.00%
2018/11/12	0	0.00	4	36.45	35.55	-4	3,909	-0.10%
2018/11/09	0	0.00	3	35.25	35.45	-3	3,940	-0.08%
2018/11/08	2	36.00	0	0.00	35.10	2	3,953	0.05%
2018/11/07	1	35.50	1	35.80	36.00	0	3,938	0.00%
2018/11/06	1	36.70	1	35.30	34.85	0	3,983	0.00%
2018/11/05	2	36.38	1	36.80	37.35	1	3,980	0.03%
2018/11/02	5	35.30	5	35.77	35.00	0	3,990	0.00%
2018/11/01	0	0.00	1	34.95	34.80	-1	3,981	-0.03%
2018/10/31	1	33.10	1	33.20	33.00	0	4,014	0.00%
2018/10/30	3	31.48	3	31.52	31.70	0	4,161	0.00%
2018/10/29	1	32.15	0	0.00	32.00	1	4,148	0.02%
2018/10/26	1	32.70	1	31.80	32.35	0	4,163	0.00%
2018/10/24	2	34.68	2	35.20	35.35	0	4,114	0.00%
2018/10/18	0	0.00	3	36.10	35.40	-3	4,033	-0.07%
2018/10/17	3	35.60	0	0.00	35.50	3	4,051	0.07%
2018/10/16	1	35.30	1	35.75	35.50	0	4,109	0.00%
2018/10/12	1	31.35	2	32.18	32.35	-1	4,089	-0.02%
2018/10/11	2	31.53	1	31.35	31.35	1	4,057	0.02%
2018/10/09	2	36.05	2	35.38	34.80	0	4,030	0.00%
2018/10/08	2	38.33	2	38.78	37.85	0	4,021	0.00%
2018/10/05	6	41.83	3	41.20	39.80	3	4,160	0.07%
2018/09/26	1	45.50	1	45.40	45.40	0	4,284	0.00%
2018/09/25	4	45.10	2	45.35	46.30	2	4,307	0.05%
2018/09/21	5	44.04	6	43.76	44.50	-1	4,321	-0.02%
2018/09/20	2	43.90	1	44.10	43.30	1	4,336	0.02%
2018/09/19	2	45.50	4	45.25	45.00	-2	4,340	-0.05%
2018/09/18	3	45.58	0	0.00	44.85	3	4,366	0.07%
2018/09/17	2	46.60	1	47.00	46.95	1	4,410	0.02%
2018/09/14	0	0.00	2	46.20	47.90	-2	4,438	-0.05%
2018/09/13	6	44.54	2	44.98	45.05	4	4,433	0.09%
2018/09/12	6	43.13	12	43.53	43.20	-6	4,445	-0.13%
2018/09/11	1	46.70	1	47.35	46.90	0	4,497	0.00%
2018/09/10	0	0.00	3	48.57	46.20	-3	4,775	-0.06%
2018/09/07	5	48.96	4	48.98	49.25	1	4,878	0.02%
2018/09/06	1	50.70	0	0.00	50.50	1	4,877	0.02%
2018/09/05	5	51.88	6	51.63	51.40	-1	4,910	-0.02%
2018/09/04	5	51.50	7	51.90	51.90	-2	4,927	-0.04%
2018/09/03	6	50.35	4	49.80	49.80	2	4,920	0.04%
2018/08/31	5	50.75	9	51.01	51.40	-4	4,944	-0.08%
2018/08/30	2	51.05	9	51.23	50.50	-7	5,026	-0.14%
2018/08/29	10	51.10	6	50.88	50.80	4	5,096	0.08%
2018/08/28	5	50.10	6	50.67	50.70	-1	5,122	-0.02%
2018/08/27	5	47.87	4	48.45	48.45	1	5,167	0.02%
2018/08/24	4	46.68	7	47.10	47.05	-3	5,223	-0.06%
2018/08/23	6	46.67	6	46.55	47.60	0	5,431	0.00%
2018/08/22	7	46.95	10	47.21	46.95	-3	5,505	-0.05%
2018/08/21	18	45.93	13	45.77	46.50	5	5,605	0.09%
2018/08/20	25	45.82	31	45.70	44.60	-6	5,688	-0.11%
2018/08/17	19	52.68	17	51.78	49.20	2	5,577	0.04%
2018/08/16	9	55.11	8	55.05	54.60	1	5,737	0.02%
2018/08/15	2	55.65	2	55.95	55.30	0	5,824	0.00%
2018/08/14	2	55.90	4	56.05	56.70	-2	6,281	-0.03%
2018/08/13	7	55.81	5	55.76	55.90	2	6,524	0.03%
2018/08/10	12	59.23	4	58.20	58.20	8	6,505	0.12%
2018/08/09	10	61.80	7	61.23	61.00	3	6,484	0.05%
2018/08/08	6	60.65	6	60.05	60.10	0	6,496	0.00%
2018/08/07	2	59.75	2	60.60	60.60	0	6,623	0.00%
2018/08/06	31	54.57	31	54.65	59.20	0	6,601	0.00%
2018/08/03	4	60.23	4	60.10	60.10	0	6,480	0.00%
2018/08/02	3	60.37	4	60.13	59.80	-1	6,568	-0.02%
2018/08/01	6	59.43	7	60.14	60.30	-1	6,598	-0.02%
2018/07/31	4	58.38	3	58.47	59.30	1	6,607	0.02%
2018/07/30	2	58.20	2	57.70	57.70	0	6,648	0.00%
2018/07/26	3	59.47	3	59.67	58.80	0	6,753	0.00%
2018/07/24	2	58.90	3	58.97	59.60	-1	6,847	-0.01%
2018/07/23	5	58.34	3	59.13	58.20	2	6,874	0.03%
2018/07/20	8	63.34	9	64.30	63.40	-1	6,858	-0.01%
2018/07/19	2	63.30	4	63.93	63.00	-2	6,858	-0.03%
2018/07/18	12	62.89	5	62.74	62.80	7	6,915	0.10%
2018/07/17	4	63.25	3	63.97	62.80	1	6,945	0.01%
2018/07/16	6	63.02	3	63.30	63.00	3	6,935	0.04%
2018/07/13	2	62.80	12	63.08	63.80	-10	6,892	-0.15%
2018/07/12	3	59.67	3	59.47	59.80	0	6,751	0.00%
2018/07/11	0	0.00	1	58.00	58.10	-1	6,782	-0.01%
2018/07/10	3	56.47	2	56.90	57.50	1	6,794	0.01%
2018/07/09	5	54.50	6	55.62	55.20	-1	6,819	-0.01%
2018/07/06	14	55.32	16	54.36	54.30	-2	6,863	-0.03%
2018/07/05	9	58.32	8	58.03	57.60	1	6,871	0.01%
2018/07/04	3	58.80	3	58.60	58.60	0	6,896	0.00%
2018/07/03	15	60.05	13	59.85	58.50	2	6,918	0.03%
2018/07/02	4	60.83	4	61.00	61.00	0	6,962	0.00%
2018/06/29	6	60.12	8	60.21	60.80	-2	6,971	-0.03%
2018/06/28	14	57.85	11	58.08	58.00	3	6,950	0.04%
2018/06/27	9	60.00	6	58.80	58.80	3	6,970	0.04%
2018/06/26	11	59.68	20	59.85	60.00	-9	6,948	-0.13%
2018/06/25	5	61.20	23	60.69	60.90	-18	6,964	-0.26%
2018/06/22	9	63.18	5	63.32	63.00	4	7,101	0.06%
2018/06/21	2	64.90	7	65.13	65.30	-5	7,276	-0.07%
2018/06/20	13	62.42	40	62.67	64.10	-27	7,278	-0.37%
2018/06/19	72	64.33	61	64.40	64.30	11	7,169	0.15%
2018/06/15	9	71.76	5	72.28	71.40	4	6,933	0.06%
2018/06/14	5	70.04	6	70.92	70.40	-1	6,884	-0.01%
2018/06/13	10	69.63	8	69.93	69.20	2	6,928	0.03%
2018/06/12	16	70.73	6	70.73	70.50	10	7,086	0.14%
2018/06/11	16	70.52	8	70.55	70.10	8	7,271	0.11%
2018/06/08	9	71.80	12	72.21	71.50	-3	7,345	-0.04%
2018/06/07	11	73.91	21	73.77	72.90	-10	7,612	-0.13%
2018/06/06	2	73.20	4	73.95	73.00	-2	7,774	-0.03%
2018/06/05	10	72.61	1	73.80	72.10	9	7,830	0.11%
2018/06/04	2	73.20	5	73.26	72.70	-3	7,807	-0.04%
2018/06/01	17	70.57	2	70.40	70.10	15	7,751	0.19%
2018/05/31	13	73.24	9	75.18	70.90	4	7,704	0.05%
2018/05/30	8	72.56	6	73.43	73.00	2	7,571	0.03%
2018/05/29	8	75.81	6	76.80	74.90	2	7,497	0.03%
2018/05/28	13	75.02	16	75.57	75.10	-3	7,378	-0.04%
2018/05/25	19	74.13	1	74.70	73.20	18	7,271	0.25%
2018/05/24	12	73.94	11	73.89	73.80	1	7,205	0.01%
2018/05/23	6	71.48	3	71.00	70.70	3	7,078	0.04%
2018/05/22	16	71.67	17	72.24	72.20	-1	7,194	-0.01%
2018/05/21	2	69.20	14	68.13	69.40	-12	6,877	-0.17%
2018/05/18	3	63.73	3	63.97	63.10	0	6,979	0.00%
2018/05/17	1	67.20	3	66.90	65.30	-2	6,951	-0.03%
2018/05/16	1	65.90	11	66.31	66.40	-10	7,154	-0.14%
2018/05/15	10	64.40	9	65.19	67.00	1	7,358	0.01%
2018/05/14	0	0.00	1	63.70	63.40	-1	7,452	-0.01%
2018/05/11	2	62.95	3	63.80	62.30	-1	7,482	-0.01%
2018/05/10	0	0.00	6	64.05	64.50	-6	7,516	-0.08%
2018/05/09	6	61.33	6	62.60	61.90	0	7,592	0.00%
2018/05/08	4	61.58	0	0.00	61.40	4	7,650	0.05%
2018/05/07	4	61.63	8	62.44	62.90	-4	7,823	-0.05%
2018/05/04	2	61.30	6	62.00	61.50	-4	7,886	-0.05%
2018/05/03	0	0.00	1	60.00	59.50	-1	7,912	-0.01%
2018/05/02	2	58.05	4	60.13	60.40	-2	8,047	-0.02%
2018/04/30	4	55.55	6	56.62	57.90	-2	8,141	-0.02%
2018/04/27	8	54.25	8	54.98	54.90	0	8,263	0.00%
2018/04/26	3	55.43	11	53.72	53.70	-8	8,558	-0.09%
2018/04/25	4	56.05	2	56.60	57.10	2	8,678	0.02%
2018/04/24	16	55.75	9	56.66	56.00	7	8,806	0.08%
2018/04/23	7	60.46	13	60.38	59.20	-6	9,012	-0.07%
2018/04/20	2	61.20	10	62.12	62.10	-8	9,165	-0.09%
2018/04/19	0	0.00	4	62.10	61.90	-4	9,529	-0.04%
2018/04/18	8	60.29	12	61.30	61.20	-4	9,643	-0.04%
2018/04/17	20	61.12	5	60.80	60.70	15	9,895	0.15%
2018/04/16	0	0.00	1	64.30	63.30	-1	10,093	-0.01%
2018/04/13	1	62.90	16	63.86	63.50	-15	10,590	-0.14%
2018/04/12	4	61.05	4	61.98	62.40	0	10,774	0.00%
2018/04/11	5	61.18	12	61.08	61.10	-7	10,948	-0.06%
2018/04/10	3	63.53	1	64.60	63.00	2	11,167	0.02%
2018/04/09	11	63.37	0	0.00	62.70	11	11,366	0.10%
2018/04/03	8	64.03	8	63.74	64.10	0	11,541	0.00%
2018/04/02	2	66.60	1	67.60	66.30	1	11,640	0.01%
2018/03/31	5	66.30	0	0.00	66.20	5	11,838	0.04%
2018/03/30	2	66.45	1	68.30	66.20	1	11,981	0.01%
2018/03/29	0	0.00	5	67.80	67.00	-5	12,188	-0.04%
2018/03/28	10	67.17	1	69.10	66.20	9	12,285	0.07%
2018/03/27	15	70.29	10	71.76	68.40	5	12,524	0.04%
2018/03/26	1	67.50	8	69.76	70.60	-7	12,551	-0.06%
2018/03/23	1	62.10	2	63.55	65.70	-1	12,542	-0.01%
2018/03/22	4	66.80	0	0.00	66.10	4	12,725	0.03%
2018/03/21	3	68.57	2	68.45	67.80	1	12,931	0.01%
2018/03/20	2	67.60	0	0.00	67.20	2	13,239	0.02%
2018/03/19	6	69.73	1	71.10	69.00	5	13,717	0.04%
2018/03/16	5	70.16	3	70.33	70.30	2	13,950	0.01%
2018/03/15	4	70.75	17	71.08	71.20	-13	14,241	-0.09%
2018/03/14	1	67.00	1	68.90	68.90	0	14,539	0.00%
2018/03/13	5	67.98	6	67.77	68.00	-1	14,988	-0.01%
2018/03/12	2	62.75	23	64.00	65.60	-21	15,185	-0.14%
2018/03/09	5	60.26	6	60.43	59.70	-1	15,259	-0.01%
2018/03/08	0	0.00	2	58.90	58.40	-2	15,516	-0.01%
2018/03/07	1	58.00	1	58.90	58.00	0	15,768	0.00%
2018/03/06	1	57.10	1	58.50	58.00	0	16,338	0.00%
2018/03/02	2	57.85	1	58.40	58.20	1	17,129	0.01%
2018/03/01	0	0.00	8	57.28	57.50	-8	17,425	-0.05%
2018/02/27	7	58.10	1	58.80	57.20	6	17,791	0.03%
2018/02/26	4	57.93	1	59.60	56.90	3	17,987	0.02%
2018/02/23	5	58.98	3	59.17	58.70	2	18,280	0.01%
2018/02/22	4	55.45	4	55.30	56.80	0	18,695	0.00%
2018/02/21	1	53.00	4	53.93	53.40	-3	18,942	-0.02%
2018/02/12	13	52.55	11	53.19	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	18	64.35	11	63.55	63.60	7	19,581	0.04%
2018/02/07	12	67.34	2	68.80	64.50	10	19,761	0.05%
2018/02/06	17	68.81	1	69.90	67.60	16	19,925	0.08%
2018/02/05	11	74.71	0	0.00	75.10	11	19,735	0.06%
2018/02/02	28	78.01	29	78.14	78.00	-1	19,966	-0.01%
2018/02/01	22	77.52	23	78.21	77.50	-1	20,568	0.00%
2018/01/31	1	75.10	8	76.58	77.50	-7	21,135	-0.03%
2018/01/30	17	76.76	6	77.52	75.60	11	21,137	0.05%
2018/01/29	2	76.65	1	76.80	76.00	1	21,218	0.00%
2018/01/26	1	74.50	1	75.10	75.00	0	21,171	0.00%
2018/01/25	4	76.38	3	77.83	75.00	1	21,192	0.00%
2018/01/24	1	73.90	1	76.70	77.30	0	21,410	0.00%
2018/01/23	6	76.08	0	0.00	75.50	6	21,282	0.03%
2018/01/22	23	76.51	8	78.41	76.00	15	21,229	0.07%
2018/01/19	27	79.83	31	80.58	79.60	-4	21,023	-0.02%
2018/01/18	28	78.87	29	80.68	78.70	-1	20,894	0.00%
2018/01/17	20	80.15	43	79.80	78.70	-23	20,796	-0.11%
2018/01/16	3	79.33	16	79.93	78.30	-13	20,598	-0.06%
2018/01/15	35	78.67	17	78.99	80.10	18	20,533	0.09%
2018/01/12	16	73.41	14	74.01	73.50	2	20,312	0.01%
2018/01/11	14	73.79	12	74.82	72.70	2	20,526	0.01%
2018/01/10	6	72.25	5	72.32	71.00	1	20,382	0.00%
2018/01/09	21	78.78	2	77.15	73.60	19	20,314	0.09%
2018/01/08	7	83.20	6	81.70	80.80	1	19,997	0.01%
2018/01/05	5	84.72	10	84.72	84.30	-5	20,234	-0.02%
2018/01/04	24	83.45	14	83.58	83.70	10	20,093	0.05%
2018/01/03	3	81.13	3	81.33	80.70	0	19,829	0.00%
2018/01/02	8	80.20	7	79.87	79.90	1	19,745	0.01%