精材 (3374)-凱基-板橋券商分點個股進出

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
175.5
漲跌
▲2.5
漲幅
+1.45%
成交量
34,035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－凱基-板橋券商分點個股進出

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

凱基-板橋券商分點個股進出
凱基-板橋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
2024/06/14	5	174.20	7.1	175.27	175.50	-2.1	3,415	-0.06%
2024/06/13	2	168.75	9.1	167.73	173.00	-7.1	2,861	-0.25%
2024/06/12	12	155.50	17.1	152.88	157.50	-5.1	2,443	-0.21%
2024/06/11	4	146.13	12.2	144.39	146.50	-8.2	1,922	-0.43%
2024/06/07	0	0.00	2	135.25	135.00	-2	1,493	-0.13%
2024/06/06	0.2	132.50	1	133.00	130.50	-0.9	1,389	-0.06%
2024/06/03	1	129.50	1	130.00	129.50	0	1,412	0.00%
2024/05/31	5	130.90	6	132.58	127.50	-1	1,400	-0.07%
2024/05/30	2	129.00	2	128.75	129.50	0	1,304	0.00%
2024/05/29	0	0.00	3	128.50	128.50	-3	1,272	-0.24%
2024/05/28	0	0.00	12.1	126.56	129.00	-12.1	1,245	-0.97%
2024/05/27	0	0.00	1	120.00	120.00	-1	1,163	-0.09%
2024/05/24	1	118.50	1	118.50	119.50	0	1,180	0.00%
2024/05/16	1	116.00	1	117.00	116.50	0	1,695	0.00%
2024/05/14	0	0.00	2	117.50	117.50	-2	1,802	-0.11%
2024/05/13	1	116.50	1	116.50	116.50	0	1,827	0.00%
2024/05/08	0	0.00	0.2	115.50	117.00	-0.2	1,975	-0.01%
2024/05/07	4	117.00	0	0.00	115.50	4	2,001	0.20%
2024/04/29	0	0.00	0.2	117.00	118.00	-0.2	2,100	-0.01%
2024/04/25	0.2	114.50	0	0.00	114.50	0.2	2,190	0.01%
2024/04/19	1	111.00	0	0.00	113.50	1	2,216	0.05%
2024/04/16	1.3	118.27	0	0.00	117.50	1.3	2,187	0.06%
2024/04/15	2.1	121.62	1	121.03	121.50	1.1	2,174	0.05%
2024/04/11	2.1	125.50	1	125.50	125.50	1.1	2,166	0.05%
2024/04/10	1	129.00	4	129.63	129.00	-3	2,162	-0.14%
2024/04/02	3	127.50	4	127.75	127.50	-1	2,130	-0.05%
2024/03/28	2	124.00	1	123.50	123.50	1	2,128	0.05%
2024/03/27	1	123.50	0	0.00	124.00	1	2,137	0.05%
2024/03/26	2.5	124.10	1	124.50	124.50	1.5	2,136	0.07%
2024/03/25	1	127.50	0	0.00	127.50	1	2,153	0.05%
2024/03/22	0	0.00	8	130.50	128.50	-8	2,159	-0.37%
2024/03/20	2	127.75	0	0.00	126.00	2	2,190	0.09%
2024/03/19	2	127.25	0	0.00	126.50	2	2,207	0.09%
2024/03/18	3	124.50	1	125.50	126.50	2	2,216	0.09%
2024/03/15	1	125.50	0	0.00	123.50	1	2,250	0.04%
2024/03/14	1	127.50	0	0.00	125.50	1	2,331	0.04%
2024/03/13	1	128.00	2	127.00	126.50	-1	2,357	-0.04%
2024/03/12	2	128.50	0	0.00	129.50	2	2,385	0.08%
2024/03/11	0	131.00	2	128.00	128.50	-2	2,393	-0.08%
2024/03/08	2	133.75	0.2	131.00	129.50	1.9	2,439	0.08%
2024/03/07	1	133.00	3	132.33	131.50	-2	2,390	-0.08%
2024/03/04	0	0.00	2	130.50	130.50	-2	2,580	-0.08%
2024/03/01	1	129.00	0	0.00	129.50	1	2,691	0.04%
2024/02/27	0	0.00	1	129.01	128.50	-1	2,893	-0.04%
2024/02/26	4	131.00	6	131.50	130.50	-2	3,073	-0.07%
2024/02/23	11	134.68	9	134.39	132.50	2	3,063	0.07%
2024/02/22	4	131.13	10	130.70	131.50	-6	3,009	-0.20%
2024/02/21	4	130.00	0	0.00	129.50	4	2,972	0.13%
2024/02/20	3.1	135.00	0.3	135.50	135.50	2.9	2,886	0.10%
2024/02/19	3.1	135.03	3.2	134.25	133.50	-0.1	2,822	0.00%
2024/02/16	2	131.25	0	0.00	132.50	2	2,756	0.07%
2024/02/15	3	129.01	1.2	132.00	131.50	1.8	2,759	0.07%
2024/02/05	1	126.50	1	129.00	126.50	0	2,821	0.00%
2024/02/02	0	129.00	0	0.00	128.00	0	2,833	0.00%
2024/02/01	0	0.00	2	126.75	126.00	-2	2,787	-0.07%
2024/01/31	1	127.00	0	0.00	125.50	1	2,787	0.04%
2024/01/26	0	0.00	1	126.00	126.00	-1	2,974	-0.03%
2024/01/22	3	126.67	4.5	127.33	127.00	-1.5	2,955	-0.05%
2024/01/19	3.2	127.34	0	0.00	125.50	3.2	2,939	0.11%
2024/01/17	0.1	123.00	0	0.00	122.00	0.1	2,970	0.00%
2024/01/15	1	124.00	0	0.00	123.50	1	2,988	0.03%
2024/01/10	1	121.00	0	0.00	121.50	1	3,164	0.03%
2024/01/09	0	0.00	1	120.50	120.50	-1	3,195	-0.03%
2024/01/08	1	123.00	0	0.00	120.50	1	3,204	0.03%
2024/01/03	0	0.00	1	124.50	124.00	-1	3,256	-0.03%
2024/01/02	1	126.50	0	0.00	126.00	1	3,248	0.03%
2023/12/29	1	127.00	0	0.00	127.50	1	3,250	0.03%
2023/12/28	2.2	128.30	1	128.50	128.00	1.2	3,273	0.04%
2023/12/27	0.1	128.50	1.2	128.50	128.00	-1.1	3,291	-0.03%
2023/12/25	1	125.00	0	0.00	125.00	1	3,377	0.03%
2023/12/22	0.1	126.00	3	125.00	124.50	-2.9	3,433	-0.08%
2023/12/21	0.2	125.00	0	0.00	125.00	0.2	3,416	0.00%
2023/12/20	0.2	126.50	0	0.00	125.00	0.2	3,405	0.01%
2023/12/19	1	125.50	0	0.00	127.00	1	3,373	0.03%
2023/12/18	1.2	128.08	0	0.00	128.00	1.2	3,370	0.04%
2023/12/15	0	0.00	1.1	132.05	130.00	-1.1	3,365	-0.03%
2023/12/14	0	0.00	1	130.50	130.00	-1	3,308	-0.03%
2023/12/12	1.1	128.05	0	0.00	127.50	1.1	3,258	0.03%
2023/12/11	3.3	128.18	0	0.00	128.50	3.3	3,222	0.10%
2023/12/08	0	0.00	0.1	136.50	136.00	-0.1	3,128	0.00%
2023/12/07	0.2	134.00	0	0.00	135.00	0.2	3,092	0.01%
2023/12/06	0	0.00	1	137.50	136.00	-1	3,046	-0.03%
2023/12/05	0.3	137.82	0	0.00	135.50	0.3	3,037	0.01%
2023/12/04	2	139.00	0	0.00	137.50	2	2,976	0.07%
2023/12/01	0	0.00	4.1	139.04	139.50	-4.1	2,929	-0.14%
2023/11/30	1	138.00	10	137.50	138.00	-9	2,840	-0.32%
2023/11/29	0	0.00	4.1	133.20	136.00	-4.1	2,739	-0.15%
2023/11/28	6	134.42	10	133.50	132.50	-4	2,664	-0.15%
2023/11/27	8	136.81	3	137.83	133.50	5	2,531	0.20%
2023/11/24	2	137.75	10	138.50	136.50	-8	2,387	-0.34%
2023/11/22	2	133.00	0	0.00	133.50	2	2,096	0.10%
2023/11/21	4	133.38	1	133.50	132.50	3	2,064	0.15%
2023/11/20	12	131.79	0	0.00	131.00	12	2,017	0.59%
2023/11/15	0	0.00	0	129.50	128.50	0	1,973	0.00%
2023/11/13	1	133.00	2	130.96	128.50	-1	1,908	-0.05%
2023/11/08	1	131.50	0	0.00	128.50	1	1,773	0.06%
2023/11/07	10	130.00	0	0.00	130.00	10	1,712	0.58%
2023/11/06	2	125.75	9	127.67	128.00	-7	1,633	-0.43%
2023/11/02	1	120.50	0	0.00	120.00	1	1,517	0.07%
2023/11/01	0	0.00	1	116.00	115.50	-1	1,514	-0.07%
2023/10/31	0	0.00	0	115.50	115.50	0	1,516	0.00%
2023/10/27	1	117.00	0	0.00	117.00	1	1,535	0.07%
2023/10/26	1	118.00	0	0.00	117.50	1	1,550	0.06%
2023/10/25	0	0.00	3	123.17	122.50	-3	1,527	-0.20%
2023/10/23	0	0.00	1	118.50	116.50	-1	1,494	-0.07%
2023/10/20	1	120.50	1	118.50	120.00	0	1,498	0.00%
2023/10/19	0	125.00	3	119.67	123.50	-3	1,467	-0.20%
2023/10/17	0	119.00	1	118.00	118.00	-1	1,490	-0.07%
2023/10/13	0	0.00	1	118.50	118.00	-1	1,554	-0.06%
2023/10/12	0	0.00	1.2	118.07	119.00	-1.2	1,593	-0.07%
2023/10/04	2	110.25	0	0.00	111.00	2	1,849	0.11%
2023/10/03	1	114.00	0	0.00	114.00	1	1,884	0.05%
2023/10/02	1	117.00	4	117.88	115.50	-3	1,943	-0.15%
2023/09/28	4	116.25	1	118.00	117.50	3	2,015	0.15%
2023/09/26	0.1	108.00	0	0.00	108.00	0.1	2,562	0.00%
2023/09/20	0	0.00	4	110.00	108.00	-4	2,834	-0.14%
2023/09/19	1	111.50	0	0.00	111.00	1	2,924	0.03%
2023/09/18	1	113.50	0	0.00	113.00	1	2,992	0.03%
2023/09/14	0	0.00	1	112.00	113.00	-1	3,093	-0.03%
2023/09/12	0.2	110.50	0	0.00	110.50	0.2	3,224	0.01%
2023/09/05	0.3	113.60	0	0.00	117.00	0.3	4,457	0.01%
2023/08/24	10	113.50	0	0.00	113.50	10	4,937	0.20%
2023/08/22	0.1	111.00	0	0.00	110.50	0.1	4,959	0.00%
2023/08/21	0	0.00	1	111.50	111.00	-1	4,962	-0.02%
2023/08/18	1	110.50	0	0.00	109.00	1	4,945	0.02%
2023/08/14	2.5	108.40	2	105.00	109.00	0.5	4,897	0.01%
2023/08/10	2	114.00	3	114.00	113.00	-1	4,851	-0.02%
2023/08/08	3	116.50	1	116.50	116.00	2	4,820	0.04%
2023/08/04	4	120.00	0	0.00	121.00	4	4,784	0.08%
2023/08/02	0	0.00	4	120.50	120.50	-4	4,776	-0.08%
2023/08/01	2	123.50	2	127.00	123.50	0	4,750	0.00%
2023/07/31	0	0.00	6	129.42	125.00	-6	4,721	-0.13%
2023/07/28	1	128.50	0	0.00	128.50	1	4,688	0.02%
2023/07/26	1	127.00	1	127.50	125.50	0	4,655	0.00%
2023/07/25	3	130.00	0	0.00	129.00	3	4,639	0.06%
2023/07/24	4.1	125.52	2	125.75	126.50	2.1	4,607	0.05%
2023/07/21	8	128.31	5.6	129.49	129.50	2.4	4,566	0.05%
2023/07/20	2.6	135.69	1	134.50	136.50	1.6	4,510	0.03%
2023/07/19	0	0.00	2	135.00	134.00	-2	4,475	-0.04%
2023/07/18	0	0.00	10	132.50	132.50	-10	4,433	-0.23%
2023/07/17	2	136.25	9	134.50	134.00	-7	4,399	-0.16%
2023/07/14	0.1	137.50	5	138.00	138.00	-4.9	4,358	-0.11%
2023/07/13	7	137.14	8	137.06	134.50	-1	4,332	-0.02%
2023/07/12	1	137.00	7	138.07	137.00	-6	4,253	-0.14%
2023/07/10	0	0.00	2	136.00	136.00	-2	4,119	-0.05%
2023/07/07	5.1	134.00	4	133.88	134.00	1.1	4,061	0.03%
2023/07/06	7.1	138.63	6	138.58	135.00	1.1	3,973	0.03%
2023/07/05	12.1	141.87	8	141.50	140.00	4.1	3,862	0.11%
2023/07/04	14	138.54	23	140.54	144.50	-9	3,576	-0.25%
2023/07/03	5.1	130.51	9	130.94	131.50	-3.9	3,173	-0.12%
2023/06/30	8	127.38	5	127.50	128.50	3	3,046	0.10%
2023/06/29	2.1	126.01	6	126.75	126.00	-3.9	3,017	-0.13%
2023/06/28	6.1	128.56	1	129.50	126.50	5.1	3,009	0.17%
2023/06/27	18.1	128.43	1	128.00	126.50	17.1	2,960	0.58%
2023/06/26	7.1	125.35	0.1	123.50	124.50	7	2,867	0.24%
2023/06/21	5.1	124.39	1	126.00	123.00	4.1	2,813	0.15%
2023/06/20	0.1	127.50	0	0.00	126.50	0.1	2,776	0.00%
2023/06/19	1	128.00	1	129.50	129.00	0	2,744	0.00%
2023/06/16	4	127.88	4	127.63	127.00	0	2,673	0.00%
2023/06/15	0	0.00	13	132.73	130.00	-13	2,616	-0.50%
2023/06/14	0	0.00	3	128.67	129.00	-3	2,456	-0.12%
2023/06/13	9	129.11	8	130.56	130.00	1	2,372	0.04%
2023/06/12	18	133.36	12	133.38	128.00	6	2,139	0.28%
2023/06/09	18	124.03	46.5	126.92	128.00	-28.5	1,682	-1.69%
2023/06/08	24	117.38	9	116.67	116.50	15	1,425	1.05%
2023/06/07	3	109.83	4.4	110.21	113.00	-1.4	1,147	-0.12%
2023/06/06	2	106.75	1	107.00	107.00	1	1,034	0.10%
2023/06/02	0	0.00	2	106.50	105.00	-2	1,148	-0.17%
2023/05/30	2	104.75	0	0.00	105.50	2	1,153	0.17%
2023/05/29	2	105.25	0	0.00	105.00	2	1,152	0.17%
2023/05/24	0	0.00	2	101.00	100.50	-2	1,130	-0.18%
2023/05/19	0	0.00	2	100.00	99.70	-2	1,199	-0.17%
2023/05/18	2	100.50	3	100.00	100.00	-1	1,218	-0.08%
2023/05/17	0	0.00	1	99.40	99.40	-1	1,234	-0.08%
2023/05/16	2	99.20	0	0.00	99.10	2	1,243	0.16%
2023/05/15	0.2	97.50	0	0.00	97.00	0.2	1,258	0.01%
2023/05/12	1	95.80	0	0.00	98.00	1	1,349	0.07%
2023/05/11	1	95.90	0	0.00	95.90	1	1,373	0.07%
2023/05/10	0.2	98.40	0	0.00	98.20	0.2	1,392	0.01%
2023/05/09	0	0.00	1	98.60	98.40	-1	1,398	-0.07%
2023/05/03	0	0.00	2	99.60	99.50	-2	1,479	-0.14%
2023/04/28	1	98.20	0	0.00	98.00	1	1,579	0.06%
2023/04/21	3	105.00	0	0.00	102.00	3	1,639	0.18%
2023/04/20	0.2	106.00	0	0.00	105.00	0.2	1,658	0.01%
2023/04/19	7	108.36	0	0.00	107.50	7	1,685	0.42%
2023/04/18	3	111.50	2	110.25	110.50	1	1,686	0.06%
2023/04/17	3	110.00	3	108.50	110.00	0	1,643	0.00%
2023/03/23	0	0.00	2	110.75	110.00	-2	1,629	-0.12%
2023/03/21	0	0.00	5	108.20	108.00	-5	1,613	-0.31%
2023/03/20	0	0.00	2	108.50	108.00	-2	1,614	-0.12%
2023/03/13	1.2	107.17	0	0.00	107.00	1.2	1,736	0.07%
2023/03/09	2.2	111.47	3	111.67	111.50	-0.8	1,840	-0.04%
2023/03/08	3	112.00	7	110.93	111.50	-4	1,820	-0.22%
2023/03/06	1	106.00	0	0.00	105.50	1	1,721	0.06%
2023/03/03	0	0.00	1	103.50	103.00	-1	1,724	-0.06%
2023/02/23	2	104.00	2	102.00	103.50	0	1,875	0.00%
2023/02/20	0	0.00	23	104.00	104.00	-23	2,166	-1.06%
2023/02/17	25	103.02	0	0.00	104.00	25	2,329	1.07%
2023/02/15	1	104.00	3	104.00	104.00	-2	2,338	-0.09%
2023/02/13	0	0.00	1	107.00	105.50	-1	2,382	-0.04%
2023/02/10	3	109.67	8.2	112.18	107.00	-5.2	2,416	-0.22%
2023/02/09	5	110.00	0	0.00	109.50	5	2,373	0.21%
2023/02/08	0.2	109.50	1	110.00	108.50	-0.8	2,368	-0.03%
2023/02/07	0	0.00	1	108.00	108.00	-1	2,346	-0.04%
2023/02/06	0	0.00	2	107.00	107.00	-2	2,345	-0.09%
2023/02/03	0	0.00	1	110.00	107.50	-1	2,350	-0.04%
2023/02/01	0	0.00	1	107.50	107.50	-1	2,326	-0.04%
2023/01/31	0	0.00	2	106.50	107.00	-2	2,332	-0.09%
2023/01/30	9	106.94	3	106.00	106.00	6	2,325	0.26%
2023/01/16	1	103.50	0	0.00	103.50	1	2,261	0.04%
2023/01/13	4	103.75	4	103.13	101.50	0	2,252	0.00%
2023/01/12	1	101.50	0	0.00	101.00	1	2,200	0.05%
2023/01/10	1.1	106.00	1	106.00	104.50	0.1	2,203	0.00%
2023/01/06	0	0.00	4	100.58	102.00	-4	2,163	-0.18%
2023/01/05	1	98.50	0	0.00	97.80	1	2,167	0.05%
2022/12/28	5	96.38	2	96.00	95.40	3	2,345	0.13%
2022/12/23	0	0.00	1	99.00	99.50	-1	2,554	-0.04%
2022/12/22	0	0.00	1	101.50	101.00	-1	2,641	-0.04%
2022/12/16	2	101.75	1	102.50	102.50	1	2,826	0.04%
2022/12/15	1	105.00	0	0.00	105.00	1	2,812	0.04%
2022/12/14	0	0.00	1	104.50	105.50	-1	2,808	-0.04%
2022/12/12	1	104.00	0	0.00	103.50	1	2,793	0.04%
2022/12/09	1	105.00	1	105.00	105.00	0	2,796	0.00%
2022/12/07	2	105.00	0	0.00	103.50	2	2,784	0.07%
2022/12/06	1	107.00	0	0.00	106.50	1	2,754	0.04%
2022/12/05	5	111.30	2	111.50	111.00	3	2,723	0.11%
2022/12/02	0	0.00	4	108.38	108.50	-4	2,658	-0.15%
2022/12/01	22	106.50	2	109.25	106.00	20	2,630	0.76%
2022/11/30	1	104.50	0	0.00	104.50	1	2,535	0.04%
2022/11/29	1	103.00	1	102.00	103.00	0	2,536	0.00%
2022/11/25	1	105.00	1	104.00	104.00	0	2,550	0.00%
2022/11/24	0	0.00	1	105.00	105.50	-1	2,562	-0.04%
2022/11/23	1	104.50	1	104.50	104.00	0	2,530	0.00%
2022/11/22	1.4	103.80	3	104.33	105.00	-1.7	2,489	-0.07%
2022/11/18	6	106.33	4	106.00	106.00	2	2,459	0.08%
2022/11/17	5	105.30	5	106.70	107.00	0	2,423	0.00%
2022/11/16	17	109.79	10	108.35	108.00	7	2,381	0.29%
2022/11/15	1	109.50	5	108.60	109.50	-4	2,254	-0.18%
2022/11/14	0	0.00	1	97.90	99.70	-1	2,158	-0.05%
2022/11/11	0	0.00	6	99.37	97.80	-6	2,164	-0.28%
2022/11/10	1	95.50	0	0.00	95.50	1	2,125	0.05%
2022/11/09	0	0.00	1	94.10	94.40	-1	2,125	-0.05%
2022/11/08	6	94.10	3	94.87	92.40	3	2,124	0.14%
2022/11/07	2	93.85	0	0.00	93.30	2	2,197	0.09%
2022/10/31	1	93.70	0	0.00	95.70	1	2,495	0.04%
2022/10/28	2	91.40	1	92.30	91.40	1	2,528	0.04%
2022/10/27	0	0.00	6	91.93	92.90	-6	2,534	-0.24%
2022/10/25	1	87.50	0	0.00	87.50	1	2,534	0.04%
2022/10/14	0	0.00	1	89.30	90.50	-1	2,810	-0.04%
2022/10/12	0	0.00	1	91.20	90.60	-1	2,837	-0.04%
2022/10/07	1	94.30	0	0.00	94.60	1	3,000	0.03%
2022/10/06	1.2	94.47	1	95.40	95.50	0.2	3,040	0.01%
2022/10/05	7	95.59	7	95.57	94.20	0	3,049	0.00%
2022/10/04	1	92.70	0	0.00	93.80	1	3,038	0.03%
2022/10/03	2	92.95	0	0.00	91.00	2	3,013	0.07%
2022/09/30	4	93.50	0	0.00	96.00	4	3,088	0.13%
2022/09/29	0	0.00	1	92.70	92.90	-1	3,245	-0.03%
2022/09/28	0	0.00	1	97.20	97.20	-1	3,202	-0.03%
2022/09/27	3	99.83	0	0.00	106.00	3	3,173	0.09%
2022/09/26	3	104.33	0	0.00	103.00	3	3,145	0.10%
2022/09/23	2	112.50	1	113.00	113.00	1	3,130	0.03%
2022/09/20	2	121.50	0	0.00	121.50	2	3,169	0.06%
2022/09/15	0	0.00	5	126.50	123.50	-5	3,306	-0.15%
2022/09/08	3	120.67	0	0.00	124.50	3	3,512	0.09%
2022/09/06	1	119.50	3	121.33	119.50	-2	3,601	-0.06%
2022/09/05	6	123.83	0	0.00	122.00	6	3,648	0.16%
2022/09/01	2	128.75	1	130.00	127.50	1	3,671	0.03%
2022/08/31	0	0.00	1	128.50	131.50	-1	3,663	-0.03%
2022/08/23	1	127.50	9	127.50	127.50	-8	3,982	-0.20%
2022/08/22	2	130.50	1	129.00	128.50	1	4,022	0.02%
2022/08/19	0	0.00	12	126.63	129.50	-12	3,998	-0.30%
2022/08/16	2	124.50	10	126.00	123.00	-8	3,983	-0.20%
2022/08/15	0	0.00	2	124.50	124.50	-2	4,055	-0.05%
2022/08/12	1	118.00	6	118.33	122.50	-5	4,094	-0.12%
2022/08/11	0	0.00	2	121.25	120.50	-2	4,113	-0.05%
2022/08/10	2	121.50	1	121.50	120.50	1	4,137	0.02%
2022/08/09	4	128.25	0	0.00	125.00	4	4,121	0.10%
2022/08/08	2	129.50	0	0.00	130.00	2	4,069	0.05%
2022/08/05	1	127.50	0	0.00	129.50	1	4,038	0.02%
2022/08/02	1	124.00	1	125.00	127.00	0	3,967	0.00%
2022/08/01	0	0.00	1	127.50	127.00	-1	3,991	-0.03%
2022/07/29	0	0.00	20	129.00	129.00	-20	4,034	-0.50%
2022/07/28	3	126.67	0	0.00	126.50	3	4,072	0.07%
2022/07/27	31	126.82	0	0.00	128.50	31	4,109	0.75%
2022/07/26	0	0.00	20	128.00	127.50	-20	4,362	-0.46%
2022/07/22	0	0.00	2	128.50	125.00	-2	4,576	-0.04%
2022/07/21	2	127.25	1	128.00	128.00	1	4,613	0.02%
2022/07/20	0	0.00	5	123.40	122.00	-5	4,686	-0.11%
2022/07/19	0	0.00	1	122.50	122.50	-1	4,758	-0.02%
2022/07/18	6	123.42	1	123.00	124.50	5	4,884	0.10%
2022/07/15	16	121.59	0	0.00	122.00	16	5,046	0.32%
2022/07/14	1	107.50	2	112.50	114.00	-1	4,993	-0.02%
2022/07/13	2	111.00	3	109.00	108.00	-1	5,079	-0.02%
2022/07/12	5	108.00	3	106.50	107.00	2	5,151	0.04%
2022/07/11	3	112.83	0	0.00	112.50	3	5,095	0.06%
2022/07/08	4	109.25	7	111.79	111.00	-3	5,042	-0.06%
2022/07/07	6	108.17	3	111.00	111.00	3	4,893	0.06%
2022/07/06	1	113.00	0	0.00	111.50	1	4,678	0.02%
2022/07/05	23	122.59	1	125.00	123.50	22	4,631	0.48%
2022/07/01	0	0.00	2	126.75	122.00	-2	4,577	-0.04%
2022/06/30	4	130.50	0	0.00	128.50	4	4,554	0.09%
2022/06/29	0	0.00	1	134.00	134.50	-1	4,539	-0.02%
2022/06/27	3	131.50	1	131.50	131.50	2	4,742	0.04%
2022/06/24	1	127.00	2	129.00	128.50	-1	4,711	-0.02%
2022/06/23	0	0.00	14	125.21	124.50	-14	4,660	-0.30%
2022/06/22	1	122.00	2	120.00	119.50	-1	4,605	-0.02%
2022/06/21	13	120.50	0	0.00	124.50	13	4,556	0.29%
2022/06/20	3	126.00	0	0.00	122.00	3	4,497	0.07%
2022/06/17	0	0.00	1	129.50	129.50	-1	4,437	-0.02%
2022/06/16	1	135.00	1	131.50	131.50	0	4,399	0.00%
2022/06/15	4	140.75	3	137.67	137.00	1	4,351	0.02%
2022/06/14	3	143.17	1	142.50	145.00	2	4,309	0.05%
2022/06/13	4	147.50	1	147.00	146.00	3	4,244	0.07%
2022/06/10	1	148.00	1	148.50	148.50	0	4,214	0.00%
2022/06/09	1	147.00	3	147.67	148.00	-2	4,190	-0.05%
2022/06/08	1	145.50	3	146.50	146.00	-2	4,161	-0.05%
2022/06/07	2	147.50	37.3	146.50	147.00	-35.3	4,144	-0.85%
2022/06/06	11	150.59	15	147.87	147.00	-4	4,107	-0.10%
2022/06/02	2	146.25	7	147.00	146.00	-5	4,008	-0.12%
2022/06/01	2	146.75	1	148.50	148.00	1	3,969	0.03%
2022/05/31	18	148.86	13	148.15	147.00	5	3,922	0.13%
2022/05/30	1	144.50	1	147.00	146.00	0	3,782	0.00%
2022/05/27	32.1	143.52	3	143.83	143.50	29.1	3,728	0.78%
2022/05/26	1	139.50	0	0.00	140.50	1	3,679	0.03%
2022/05/25	0	0.00	1	141.00	140.50	-1	3,661	-0.03%
2022/05/24	2	138.25	44.1	137.65	138.00	-42.1	3,663	-1.15%
2022/05/23	14	144.61	2	144.50	142.50	12	3,617	0.33%
2022/05/20	7	144.07	10	143.60	144.00	-3	3,542	-0.08%
2022/05/19	21	142.60	14	143.00	144.00	7	3,476	0.20%
2022/05/18	1	139.00	1	138.50	139.50	0	3,422	0.00%
2022/05/17	26.1	138.40	1	137.50	140.00	25.1	3,358	0.75%
2022/05/16	1	135.50	1	138.50	135.00	0	3,322	0.00%
2022/05/13	8	136.00	7	136.50	135.50	1	3,295	0.03%
2022/05/12	2	135.25	1	134.00	132.50	1	3,276	0.03%
2022/05/11	0	0.00	4	137.50	137.00	-4	3,252	-0.12%
2022/05/10	0	0.00	1	133.00	135.50	-1	3,192	-0.03%
2022/05/09	2	131.00	2	132.00	133.00	0	3,173	0.00%
2022/05/06	3	134.67	0	0.00	134.50	3	3,131	0.10%
2022/05/05	1	135.00	0	0.00	134.50	1	3,077	0.03%
2022/05/04	2	138.00	17	135.74	135.00	-15	3,024	-0.50%
2022/05/03	37	142.22	12	141.75	137.00	25	2,958	0.85%
2022/04/29	1	138.00	12.1	138.87	138.00	-11.1	2,675	-0.42%
2022/04/28	36	137.46	26	137.54	135.50	10	2,587	0.39%
2022/04/27	5	129.60	8	129.50	136.00	-3	2,398	-0.13%
2022/04/26	6	138.17	3	138.17	131.50	3	2,301	0.13%
2022/04/25	1	136.00	3	136.00	137.00	-2	2,148	-0.09%
2022/04/22	5	138.40	3.1	138.32	138.00	1.9	2,052	0.09%
2022/04/21	2	133.75	10	138.40	138.00	-8	1,943	-0.41%
2022/04/20	16	131.56	19	130.97	130.50	-3	1,676	-0.18%
2022/04/19	14	132.39	14	130.25	126.50	0	1,602	0.00%
2022/04/18	6	128.09	3	125.83	130.00	3	1,483	0.20%
2022/04/15	1	119.50	0	0.00	119.50	1	1,382	0.07%
2022/04/08	1	123.00	0	0.00	123.00	1	1,832	0.05%
2022/04/01	0	0.00	1	128.00	128.50	-1	2,004	-0.05%
2022/03/31	1	128.00	0	0.00	130.50	1	1,990	0.05%
2022/03/30	1	125.50	2	129.50	130.50	-1	1,826	-0.05%
2022/03/23	0	0.00	1	123.00	122.50	-1	1,754	-0.06%
2022/03/22	0	0.00	1	120.00	121.00	-1	1,754	-0.06%
2022/03/17	1	122.00	0	0.00	122.00	1	1,788	0.06%
2022/03/15	0	0.00	10	117.00	118.00	-10	1,772	-0.56%
2022/03/14	0	0.00	1	118.50	119.50	-1	1,781	-0.06%
2022/03/10	1	120.00	0	0.00	118.00	1	1,852	0.05%
2022/03/09	1	117.50	0	0.00	118.00	1	1,930	0.05%
2022/03/08	0	0.00	1	118.00	116.50	-1	1,968	-0.05%
2022/03/03	1	122.50	20	122.60	122.50	-19	2,013	-0.94%
2022/03/02	0.4	121.50	0	0.00	121.50	0.4	2,029	0.02%
2022/02/25	14	118.57	0	0.00	118.50	14	2,038	0.69%
2022/02/24	0	0.00	1	119.50	118.00	-1	2,053	-0.05%
2022/02/22	0	0.00	0.2	120.63	120.00	-0.2	2,086	-0.01%
2022/02/21	0	0.00	1	122.50	122.50	-1	2,091	-0.05%
2022/02/18	8.2	124.17	1	124.50	124.50	7.2	2,107	0.34%
2022/02/17	0	0.00	1	133.00	130.50	-1	2,049	-0.05%
2022/02/16	0	0.00	12	132.50	133.00	-12	2,083	-0.58%
2022/02/14	0	0.00	10	126.00	126.00	-10	2,192	-0.46%
2022/02/11	1	129.00	0	0.00	128.50	1	2,313	0.04%
2022/02/09	9	131.06	0	0.00	132.00	9	2,607	0.35%
2022/01/26	0	0.00	1	125.50	125.50	-1	2,719	-0.04%
2022/01/21	1	131.50	0	0.00	131.00	1	2,843	0.04%
2022/01/20	1	133.50	1	135.00	135.00	0	2,851	0.00%
2022/01/17	1	138.00	2	137.50	137.00	-1	2,882	-0.03%
2022/01/14	2	137.00	1	136.00	136.00	1	2,897	0.03%
2022/01/13	0	0.00	3	136.33	136.50	-3	2,916	-0.10%
2022/01/12	1	137.00	0	0.00	137.50	1	2,969	0.03%
2022/01/07	7	138.79	0	0.00	138.00	7	3,428	0.20%
2022/01/06	14	140.93	4	140.25	141.50	10	3,396	0.29%
2022/01/05	3	146.83	5	143.30	143.00	-2	3,378	-0.06%
2022/01/04	5	148.30	6.1	148.35	146.00	-1.1	3,327	-0.03%
2022/01/03	0	0.00	1	144.00	143.00	-1	3,050	-0.03%
2021/12/30	1	143.00	2	143.75	143.00	-1	3,016	-0.03%
2021/12/29	8	144.44	11	142.95	145.00	-3	2,999	-0.10%
2021/12/28	13	143.31	10	142.70	143.00	3	2,959	0.10%
2021/12/27	2	137.25	0	0.00	137.00	2	2,874	0.07%
2021/12/23	0	0.00	6	139.00	138.50	-6	2,908	-0.21%
2021/12/22	0	0.00	1	138.00	137.50	-1	2,943	-0.03%
2021/12/21	0	0.00	1	136.50	137.50	-1	2,949	-0.03%
2021/12/20	1	136.00	0	0.00	135.50	1	2,956	0.03%
2021/12/16	1	138.50	2	138.00	138.00	-1	2,960	-0.03%
2021/12/15	3.1	137.66	3	138.00	136.50	0.1	2,959	0.00%
2021/12/13	0.2	140.00	0	0.00	137.50	0.2	2,997	0.01%
2021/12/10	0	0.00	1	140.50	140.50	-1	2,997	-0.03%
2021/12/08	7.2	144.01	1	142.00	142.00	6.2	3,038	0.20%
2021/12/07	1	142.50	1	142.00	142.00	0	3,038	0.00%
2021/12/06	3	145.17	4	145.63	144.00	-1	3,028	-0.03%
2021/12/03	1	144.50	2	145.00	144.50	-1	3,015	-0.03%
2021/12/02	2	142.50	5	142.50	143.00	-3	2,974	-0.10%
2021/12/01	0	0.00	2	141.25	142.00	-2	2,961	-0.07%
2021/11/30	2	138.00	0	0.00	138.00	2	2,964	0.07%
2021/11/26	0	0.00	1	135.50	134.50	-1	3,064	-0.03%
2021/11/23	7	140.36	1	138.50	138.00	6	3,137	0.19%
2021/11/19	1	143.50	2	145.50	143.00	-1	3,264	-0.03%
2021/11/18	1	142.00	0	0.00	142.00	1	3,258	0.03%
2021/11/15	1	146.00	1	144.00	144.50	0	3,283	0.00%
2021/11/12	2	143.00	1	143.00	143.50	1	3,317	0.03%
2021/11/11	4	142.38	0	0.00	142.00	4	3,340	0.12%
2021/11/10	6.3	146.74	2	149.00	147.50	4.3	3,484	0.12%
2021/11/09	11	146.64	12	146.79	146.50	-1	3,652	-0.03%
2021/11/08	2	138.25	8	139.19	138.00	-6	3,417	-0.18%
2021/11/05	9	138.44	3	138.67	138.50	6	3,474	0.17%
2021/11/04	6	134.58	1	136.00	136.50	5	3,454	0.14%
2021/11/03	1	133.50	0	0.00	134.00	1	3,468	0.03%
2021/10/29	3	135.50	1	135.50	135.00	2	3,421	0.06%
2021/10/27	1.1	134.76	1	135.50	136.00	0.1	3,456	0.00%
2021/10/26	12	136.13	10	133.00	133.00	2	3,480	0.06%
2021/10/25	1	131.00	2	132.50	133.50	-1	3,524	-0.03%
2021/10/22	1	134.50	0	0.00	134.50	1	3,615	0.03%
2021/10/21	0.2	139.00	0	0.00	134.00	0.2	3,638	0.01%
2021/10/19	11	137.09	12	137.50	137.50	-1	3,661	-0.03%
2021/10/18	19.1	134.84	47	133.76	134.50	-27.9	3,648	-0.76%
2021/10/15	31	130.87	1	128.50	131.00	30	3,585	0.84%
2021/10/13	1	118.00	0	0.00	119.00	1	3,706	0.03%
2021/10/06	0	0.00	1	120.00	119.50	-1	4,680	-0.02%
2021/10/04	2	121.00	0	0.00	119.00	2	5,076	0.04%
2021/10/01	0	0.00	10	122.00	121.50	-10	5,188	-0.19%
2021/09/29	1	128.50	1	125.50	124.50	0	5,297	0.00%
2021/09/28	1	131.00	0	0.00	131.50	1	5,324	0.02%
2021/09/27	2	134.50	0	0.00	133.50	2	5,407	0.04%
2021/09/24	1	136.00	6	135.83	136.50	-5	5,473	-0.09%
2021/09/23	0	0.00	1	135.00	133.50	-1	5,526	-0.02%
2021/09/17	2	133.75	0.1	132.50	136.00	1.9	5,678	0.03%
2021/09/15	3	134.33	2	135.00	133.50	1	5,867	0.02%
2021/09/14	0	0.00	1	140.00	138.00	-1	6,005	-0.02%
2021/09/13	1	139.50	0	0.00	138.50	1	6,083	0.02%
2021/09/08	0	0.00	3	140.00	137.50	-3	6,568	-0.05%
2021/09/03	0.2	149.00	1	149.50	148.50	-0.9	7,138	-0.01%
2021/09/02	3	149.83	0	0.00	147.50	3	7,195	0.04%
2021/09/01	5	148.60	5	150.00	152.00	0	7,157	0.00%
2021/08/31	2	145.00	0	0.00	145.00	2	7,103	0.03%
2021/08/27	1	143.00	2	144.00	142.50	-1	7,142	-0.01%
2021/08/26	9	149.00	5	148.80	145.00	4	7,202	0.06%
2021/08/25	0	0.00	4	143.75	145.00	-4	7,326	-0.05%
2021/08/24	4	139.50	2	137.50	137.00	2	7,323	0.03%
2021/08/20	2	135.50	2	135.75	136.00	0	7,413	0.00%
2021/08/19	1	135.00	0	0.00	135.50	1	7,484	0.01%
2021/08/18	1	133.50	3	134.33	142.00	-2	7,595	-0.03%
2021/08/17	2	135.25	1	135.00	134.00	1	7,767	0.01%
2021/08/16	2	136.00	8	135.44	134.50	-6	7,963	-0.08%
2021/08/13	11	144.45	7	143.50	143.00	4	7,790	0.05%
2021/08/12	0	0.00	1	158.00	158.50	-1	7,552	-0.01%
2021/08/11	3	155.33	10	155.00	156.00	-7	7,576	-0.09%
2021/08/10	1	159.00	3	161.33	163.00	-2	7,581	-0.03%
2021/08/09	2	163.00	6	161.50	162.00	-4	7,659	-0.05%
2021/08/06	2.1	165.07	1	165.50	165.50	1.1	7,759	0.01%
2021/08/05	2	168.00	3	168.17	168.00	-1	7,924	-0.01%
2021/08/03	0	0.00	1	170.50	170.50	-1	8,134	-0.01%
2021/07/29	1	166.50	0	0.00	171.50	1	8,221	0.01%
2021/07/28	3	167.83	1	164.00	163.50	2	8,249	0.02%
2021/07/27	3	171.00	1	175.50	170.50	2	8,269	0.02%
2021/07/26	12	174.71	2	176.00	175.00	10	8,304	0.12%
2021/07/23	1	171.50	1	170.50	172.50	0	8,256	0.00%
2021/07/22	7.1	170.77	1	171.00	168.00	6.1	8,207	0.07%
2021/07/21	3	168.00	0	0.00	167.50	3	8,146	0.04%
2021/07/20	2	175.75	2	178.00	175.00	0	7,935	0.00%
2021/07/19	4	180.13	1	179.50	179.00	3	7,871	0.04%
2021/07/16	8	184.06	9	184.72	184.50	-1	7,815	-0.01%
2021/07/15	9.1	189.90	11	189.95	188.00	-1.9	7,706	-0.02%
2021/07/14	5	185.70	8	186.25	183.00	-3	7,431	-0.04%
2021/07/13	13	185.69	27	185.65	180.00	-14	7,207	-0.19%
2021/07/12	13	181.85	7	179.07	186.00	6	6,948	0.09%
2021/07/09	2	172.00	1	171.50	170.50	1	6,644	0.02%
2021/07/08	4	174.25	2	176.75	173.00	2	6,766	0.03%
2021/07/07	1	171.50	3	171.17	172.00	-2	6,750	-0.03%
2021/07/06	2	170.00	0	0.00	168.00	2	6,792	0.03%
2021/07/05	0	0.00	1	172.00	172.00	-1	6,838	-0.01%
2021/07/02	2	165.75	2	168.50	168.50	0	6,829	0.00%
2021/07/01	4	166.88	0	165.50	164.00	4	6,840	0.06%
2021/06/30	3	168.00	13	168.38	169.00	-10	6,861	-0.15%
2021/06/29	10	171.20	14.2	168.74	168.50	-4.2	6,940	-0.06%
2021/06/28	0.2	173.50	0.1	173.50	173.00	0.1	7,134	0.00%
2021/06/25	16	178.50	6	177.83	174.00	10	7,129	0.14%
2021/06/24	7	178.21	13.1	176.20	176.50	-6.1	7,045	-0.09%
2021/06/23	20	174.60	14	176.21	175.00	6	7,014	0.09%
2021/06/22	0	0.00	2	171.50	170.50	-2	6,885	-0.03%
2021/06/21	8	174.25	11	174.09	171.50	-3	6,832	-0.04%
2021/06/18	13	177.96	13	179.35	177.00	0	6,705	0.00%
2021/06/17	4	172.00	10	173.95	174.50	-6	6,484	-0.09%
2021/06/16	3	170.00	0	0.00	169.50	3	6,390	0.05%
2021/06/15	15	172.77	5	172.40	172.00	10	6,359	0.16%
2021/06/11	10	163.85	17	165.68	167.00	-7	6,218	-0.11%
2021/06/10	3	157.33	2	158.75	160.00	1	5,943	0.02%
2021/06/09	0	0.00	4	152.88	152.00	-4	5,890	-0.07%
2021/06/08	1	154.50	4	154.00	155.00	-3	5,946	-0.05%
2021/06/07	2	152.25	1	154.50	154.00	1	5,999	0.02%
2021/06/04	6	153.67	4	153.75	151.50	2	5,961	0.03%
2021/06/03	9	157.06	8.3	157.60	157.00	0.7	5,978	0.01%
2021/06/02	22	160.11	22	159.82	157.50	0	5,940	0.00%
2021/06/01	17	153.68	9.3	153.77	155.00	7.8	5,765	0.13%
2021/05/31	4	153.38	3	153.00	152.50	1	5,804	0.02%
2021/05/28	4	152.63	20	154.57	154.00	-16	5,953	-0.27%
2021/05/27	22	151.07	7	150.43	149.00	15	5,968	0.25%
2021/05/26	9	150.72	8	152.12	150.00	1	5,931	0.02%
2021/05/25	18.1	148.53	15	149.23	146.50	3.1	5,877	0.05%
2021/05/24	22	137.59	17	138.33	143.50	5	5,725	0.09%
2021/05/21	1	127.50	1	131.00	130.50	0	5,541	0.00%
2021/05/20	3	128.00	2	127.50	124.50	1	5,629	0.02%
2021/05/19	3.1	127.83	6	127.75	127.50	-3	5,799	-0.05%
2021/05/18	7	127.57	4	129.50	131.00	3	5,877	0.05%
2021/05/17	4	125.50	17	123.47	123.50	-13	5,961	-0.22%
2021/05/14	10.1	129.05	3	127.50	127.00	7.1	6,002	0.12%
2021/05/13	1.3	132.77	4	132.50	132.00	-2.7	6,118	-0.04%
2021/05/12	3	125.00	2	122.13	122.00	1	6,583	0.01%
2021/05/11	3	135.33	2	138.75	135.00	1	6,563	0.02%
2021/05/10	1	147.00	3	149.33	147.00	-2	6,685	-0.03%
2021/05/07	0	148.25	3	148.00	151.50	-3	6,828	-0.04%
2021/05/06	8	145.56	3	141.50	142.50	5	7,030	0.07%
2021/05/05	5.1	145.98	4	144.88	145.00	1.1	7,264	0.02%
2021/05/04	1	141.00	3	137.83	139.50	-2	8,261	-0.02%
2021/05/03	2	146.25	1.6	152.24	146.00	0.4	8,256	0.00%
2021/04/27	0	0.00	1	160.50	159.50	-1	8,883	-0.01%
2021/04/26	2.1	159.50	0	0.00	158.50	2.1	9,122	0.02%
2021/04/23	0	0.00	1	156.00	159.50	-1	9,430	-0.01%
2021/04/22	1	156.00	1	161.50	156.00	0	9,853	0.00%
2021/04/21	1	159.50	0	0.00	159.50	1	10,035	0.01%
2021/04/20	2.1	161.29	0	0.00	162.00	2.1	10,308	0.02%
2021/04/19	4	158.38	0	0.00	158.00	4	10,647	0.04%
2021/04/16	0.1	163.00	0	0.00	161.00	0.1	11,002	0.00%
2021/04/15	1	157.50	1	161.00	164.50	0	11,521	0.00%
2021/04/14	5	161.00	9	158.00	159.00	-4	12,043	-0.03%
2021/04/13	7.2	166.26	2.3	165.63	164.50	4.9	12,703	0.04%
2021/04/12	7.1	169.44	14	169.14	168.00	-6.9	12,875	-0.05%
2021/04/09	2	177.50	6	176.92	175.00	-4	13,056	-0.03%
2021/04/08	1	177.50	8	177.94	178.50	-7	13,451	-0.05%
2021/04/07	0	0.00	3.1	179.48	179.50	-3.1	13,495	-0.02%
2021/04/06	2.4	177.17	6	176.75	176.00	-3.6	13,482	-0.03%
2021/04/01	3	181.50	1	181.00	179.00	2	13,519	0.01%
2021/03/31	5	178.23	20.3	180.13	181.00	-15.3	13,493	-0.11%
2021/03/30	1	174.00	4	174.63	173.50	-3	13,352	-0.02%
2021/03/29	2	173.50	0	0.00	172.50	2	13,563	0.01%
2021/03/26	2	172.75	5	172.30	173.00	-3	13,815	-0.02%
2021/03/25	19	167.97	19	166.47	166.50	0	14,068	0.00%
2021/03/24	3	168.33	1	170.00	167.00	2	14,155	0.01%
2021/03/23	1	171.50	0	0.00	170.00	1	14,331	0.01%
2021/03/22	2	171.50	1	172.50	171.00	1	14,591	0.01%
2021/03/19	2	173.25	2	174.00	174.50	0	15,058	0.00%
2021/03/18	4	174.00	10	173.85	174.50	-6	15,457	-0.04%
2021/03/17	5	174.80	6	176.00	173.00	-1	16,019	-0.01%
2021/03/16	5	173.30	1	173.00	172.00	4	16,435	0.02%
2021/03/15	4.1	176.24	1	175.50	173.00	3.1	17,301	0.02%
2021/03/12	8	175.62	4	175.00	174.00	4	18,042	0.02%
2021/03/11	4.1	172.32	1	170.00	174.50	3.1	18,240	0.02%
2021/03/09	17.1	168.10	8	167.94	169.50	9.1	18,692	0.05%
2021/03/08	6	169.17	13	171.62	166.50	-7	18,842	-0.04%
2021/03/05	36	171.07	45	170.09	170.00	-9	18,948	-0.05%
2021/03/04	4	173.38	0	0.00	173.00	4	19,169	0.02%
2021/03/03	42	171.44	25	169.84	177.50	17	19,401	0.09%
2021/03/02	6	170.00	7	169.57	166.50	-1	19,411	-0.01%
2021/02/26	3.1	172.70	4	171.88	173.00	-1	19,843	0.00%
2021/02/25	11	175.82	8	176.19	175.00	3	20,021	0.01%
2021/02/24	10.1	178.65	23	179.50	177.00	-13	20,393	-0.06%
2021/02/23	6.1	178.26	6	178.00	178.50	0.1	20,736	0.00%
2021/02/22	6	184.50	7	183.50	181.50	-1	21,242	0.00%
2021/02/19	30	182.98	18	182.56	183.50	12	21,752	0.06%
2021/02/18	21	178.33	14	178.07	179.00	7	22,257	0.03%
2021/02/17	21.1	180.41	18	180.33	181.00	3	22,991	0.01%
2021/02/05	7	175.57	13	176.65	174.50	-6	23,351	-0.03%
2021/02/04	20	173.40	9	172.83	174.00	11	23,961	0.05%
2021/02/03	31	180.16	23.4	182.88	178.00	7.6	24,408	0.03%
2021/02/02	0	0.00	3	192.33	192.50	-3	24,549	-0.01%
2021/02/01	6.1	184.28	8	183.94	191.00	-1.9	25,135	-0.01%
2021/01/29	28.1	188.42	10	191.55	185.50	18.1	25,467	0.07%
2021/01/28	36.1	193.37	15	193.77	192.00	21.1	25,635	0.08%
2021/01/27	16	204.91	13	205.42	203.00	3	25,941	0.01%
2021/01/26	60	209.51	43.1	207.70	203.00	16.9	26,040	0.06%
2021/01/25	6.1	201.07	1	200.00	200.00	5.1	24,975	0.02%
2021/01/22	5.1	201.92	10	202.65	203.00	-4.9	24,898	-0.02%
2021/01/21	7	200.57	15	199.83	203.00	-8	24,715	-0.03%
2021/01/20	12	198.92	13	197.15	195.00	-1	24,517	0.00%
2021/01/19	10	203.15	7	203.79	204.00	3	24,299	0.01%
2021/01/18	9	190.00	53.1	191.65	202.50	-44.1	24,131	-0.18%
2021/01/15	18	203.50	15	205.30	193.00	3	23,970	0.01%
2021/01/14	8	203.31	6	202.91	199.00	2	23,591	0.01%
2021/01/13	15	203.50	27	203.65	202.00	-12	23,410	-0.05%
2021/01/12	9	205.61	10	205.90	199.50	-1	23,156	0.00%
2021/01/11	56	200.23	57.6	200.63	205.50	-1.6	22,830	-0.01%
2021/01/08	35.7	202.61	50.2	205.15	196.00	-14.6	22,519	-0.06%
2021/01/07	60	201.79	37	201.76	203.00	23	22,024	0.10%
2021/01/06	20.2	195.80	17.1	196.60	193.00	3.1	21,470	0.01%
2021/01/05	7	192.00	8	190.56	188.00	-1	20,708	0.00%
2021/01/04	8	188.06	20	189.80	187.50	-12	20,524	-0.06%
2020/12/31	26	184.04	25	184.72	183.50	1	20,324	0.01%
2020/12/30	2	175.75	7	174.64	176.50	-5	19,893	-0.03%
2020/12/29	4	172.00	0	0.00	171.50	4	19,833	0.02%
2020/12/28	0.1	173.00	0	0.00	172.00	0.1	19,785	0.00%
2020/12/25	5	171.10	4	170.88	169.00	1	19,703	0.01%
2020/12/24	4	172.38	0	0.00	170.00	4	19,653	0.02%
2020/12/23	4	170.13	4	172.25	173.50	0	19,578	0.00%
2020/12/22	8.1	168.86	9	170.00	167.50	-0.9	19,489	0.00%
2020/12/21	20	165.40	15	166.33	164.00	5	19,295	0.03%
2020/12/18	3.1	172.02	3	172.67	171.50	0.1	19,108	0.00%
2020/12/17	4	173.25	3	172.83	175.00	1	19,345	0.01%
2020/12/16	1	175.00	2	176.00	171.50	-1	19,198	-0.01%
2020/12/15	9	173.89	12	171.08	171.00	-3	18,978	-0.02%
2020/12/14	15	180.23	14	179.36	176.00	1	18,544	0.01%
2020/12/11	40	194.38	11	192.23	188.00	29	18,244	0.16%
2020/12/10	15	205.10	12	207.04	208.50	3	17,953	0.02%
2020/12/09	32	206.05	50	205.83	204.00	-18	17,732	-0.10%
2020/12/08	28	196.63	21	191.05	199.00	7	16,902	0.04%
2020/12/07	42	179.35	49	180.71	181.00	-7	16,210	-0.04%
2020/12/04	10	182.15	13	178.81	176.50	-3	16,011	-0.02%
2020/12/03	10	177.95	9	178.50	185.00	1	15,856	0.01%
2020/12/02	14	180.89	15	178.90	177.00	-1	15,706	-0.01%
2020/12/01	4	178.38	7	179.86	180.50	-3	15,636	-0.02%
2020/11/30	15	179.30	5	179.40	179.50	10	15,668	0.06%
2020/11/27	10	175.15	8	175.81	177.00	2	15,781	0.01%
2020/11/26	4	180.25	3	178.67	179.50	1	15,633	0.01%
2020/11/25	20	180.33	42	178.90	179.00	-22	15,522	-0.14%
2020/11/24	14	189.82	14	189.29	185.00	0	15,127	0.00%
2020/11/23	25	186.12	17	186.97	190.00	8	15,109	0.05%
2020/11/20	23	191.48	26	191.06	187.00	-3	15,053	-0.02%
2020/11/19	16.1	188.07	14	187.71	189.50	2.1	14,903	0.01%
2020/11/18	47	184.70	25	184.80	186.50	22	14,501	0.15%
2020/11/17	54	185.46	75.1	182.68	179.50	-21.1	14,192	-0.15%
2020/11/16	26	180.31	25.1	180.86	190.00	0.9	13,878	0.01%
2020/11/13	22	167.77	26	170.44	175.00	-4	13,259	-0.03%
2020/11/12	54.1	171.06	26	172.27	170.00	28.1	12,977	0.22%
2020/11/11	16	161.06	24	161.29	171.00	-8	12,355	-0.06%
2020/11/10	45	155.99	36	158.92	160.00	9	11,944	0.08%
2020/11/09	42	150.25	51	151.93	156.50	-9	11,295	-0.08%
2020/11/06	25	139.92	46	141.11	142.50	-21	10,799	-0.19%
2020/11/05	27	135.69	38	134.93	136.50	-11	10,591	-0.10%
2020/11/04	24	133.48	41	133.95	135.00	-17	10,510	-0.16%
2020/11/03	6	127.08	25	128.42	127.00	-19	10,071	-0.19%
2020/11/02	0	0.00	1	120.00	119.50	-1	9,829	-0.01%
2020/10/30	1	120.00	5	120.50	120.00	-4	9,998	-0.04%
2020/10/29	0	0.00	2	117.25	121.00	-2	10,137	-0.02%
2020/10/28	1	122.50	0	0.00	120.50	1	10,289	0.01%
2020/10/27	0	0.00	4	122.38	124.00	-4	10,407	-0.04%
2020/10/26	1	126.00	10	124.20	122.50	-9	10,636	-0.08%
2020/10/23	25	123.88	8	124.13	124.50	17	10,925	0.16%
2020/10/21	1	120.00	2	118.75	117.00	-1	12,242	-0.01%
2020/10/20	0	0.00	1	116.00	117.50	-1	12,615	-0.01%
2020/10/19	2	119.50	0	0.00	118.50	2	12,784	0.02%
2020/10/16	5	121.30	2	121.00	118.50	3	13,006	0.02%
2020/10/15	3	123.50	2	123.50	123.00	1	13,396	0.01%
2020/10/14	5	123.20	3	123.33	122.50	2	13,720	0.01%
2020/10/13	3	122.67	1	122.50	123.50	2	14,190	0.01%
2020/10/12	5	122.50	2	123.00	121.50	3	14,629	0.02%
2020/10/08	4	120.75	4	121.63	121.00	0	15,305	0.00%
2020/10/07	2	118.50	3	117.50	118.00	-1	15,940	-0.01%
2020/10/06	3	118.33	0	0.00	117.00	3	16,476	0.02%
2020/10/05	1	117.50	1	116.00	116.50	0	17,141	0.00%
2020/09/30	0	0.00	1	114.50	117.00	-1	17,743	-0.01%
2020/09/29	0	0.00	1	115.00	113.50	-1	18,154	-0.01%
2020/09/28	2	113.50	3	114.67	114.00	-1	18,800	-0.01%
2020/09/25	8	111.13	4	111.63	110.50	4	19,141	0.02%
2020/09/24	8	115.94	0	0.00	115.00	8	19,447	0.04%
2020/09/23	10	117.60	8	118.00	119.50	2	20,036	0.01%
2020/09/22	20	119.05	21	118.90	118.00	-1	20,364	0.00%
2020/09/21	2	125.50	3	127.50	125.50	-1	20,809	0.00%
2020/09/18	2	127.00	4	127.75	127.00	-2	21,670	-0.01%
2020/09/17	3	128.00	13	127.38	127.00	-10	22,528	-0.04%
2020/09/16	6	128.17	10.1	130.98	128.00	-4.1	23,416	-0.02%
2020/09/15	27	133.50	13	130.04	129.50	14	23,469	0.06%
2020/09/14	9.1	130.45	14	130.57	131.50	-4.9	23,225	-0.02%
2020/09/11	2	125.75	5	124.50	125.50	-3	23,024	-0.01%
2020/09/10	7	127.36	1	126.00	125.00	6	22,969	0.03%
2020/09/09	3	124.33	2	125.00	126.50	1	22,944	0.00%
2020/09/07	4	125.88	1	123.00	124.00	3	22,954	0.01%
2020/09/04	3	125.83	3	124.33	129.00	0	22,976	0.00%
2020/09/03	5	129.50	5	128.00	127.50	0	22,886	0.00%
2020/09/02	22	128.30	28	129.30	129.00	-6	22,798	-0.03%
2020/09/01	15	124.77	15	125.03	125.50	0	22,541	0.00%
2020/08/31	0	0.00	6	122.67	123.50	-6	22,476	-0.03%
2020/08/28	1	121.50	8	122.25	123.00	-7	22,550	-0.03%
2020/08/27	4	121.63	5	123.00	121.50	-1	22,530	0.00%
2020/08/26	27	122.48	15	121.80	122.00	12	22,493	0.05%
2020/08/25	6	115.92	2	113.50	118.00	4	22,183	0.02%
2020/08/24	1	110.50	0	0.00	112.00	1	21,931	0.00%
2020/08/21	9	108.00	6	108.17	110.00	3	21,832	0.01%
2020/08/20	14	105.75	5	108.70	102.00	9	21,572	0.04%
2020/08/19	16	113.84	7	114.43	112.50	9	21,309	0.04%
2020/08/18	12	118.25	6	118.42	118.00	6	21,142	0.03%
2020/08/17	1	123.00	2	122.75	122.00	-1	20,998	0.00%
2020/08/14	6	120.67	8	118.25	126.00	-2	21,133	-0.01%
2020/08/13	3	121.83	3	121.50	120.50	0	20,947	0.00%
2020/08/12	7	124.64	7	125.00	123.50	0	20,939	0.00%
2020/08/11	17	131.21	14	130.96	127.50	3	20,872	0.01%
2020/08/10	1	128.50	4	129.25	128.00	-3	20,869	-0.01%
2020/08/07	3	129.17	4	128.25	126.50	-1	20,790	0.00%
2020/08/06	7	129.71	11	127.82	128.50	-4	20,802	-0.02%
2020/08/05	12	129.92	3	127.67	127.00	9	20,761	0.04%
2020/08/04	3	128.17	33	128.06	128.00	-30	20,817	-0.14%
2020/08/03	5	126.80	10	126.90	125.00	-5	20,802	-0.02%
2020/07/31	7	124.93	7	125.57	126.00	0	20,709	0.00%
2020/07/30	17	126.15	20	124.95	123.00	-3	20,683	-0.01%
2020/07/29	41	121.37	13	120.77	125.00	28	20,576	0.14%
2020/07/28	103	126.95	196	127.00	119.00	-93	20,433	-0.46%	大買/大賣/
2020/07/27	77	128.91	17	129.62	130.00	60	19,670	0.31%
2020/07/24	38	126.12	16	125.41	122.00	22	19,162	0.11%
2020/07/23	18	127.31	3	127.00	125.50	15	18,906	0.08%
2020/07/22	15	124.87	14	126.04	128.00	1	18,943	0.01%
2020/07/21	36	125.72	21	126.57	126.50	15	18,718	0.08%
2020/07/20	20	120.05	15	117.87	120.50	5	18,387	0.03%
2020/07/17	13	122.85	19	124.05	121.50	-6	18,135	-0.03%
2020/07/16	29	126.16	29	127.24	128.00	0	17,773	0.00%
2020/07/15	30	127.88	20	128.60	125.00	10	17,379	0.06%
2020/07/14	41	140.39	53	138.30	136.50	-12	16,998	-0.07%
2020/07/13	11	136.05	12	136.75	140.50	-1	16,475	-0.01%
2020/07/10	22	135.55	13	135.69	128.00	9	16,084	0.06%
2020/07/09	18	138.25	13	137.42	138.00	5	15,491	0.03%
2020/07/08	23	132.33	12	132.29	133.00	11	14,981	0.07%
2020/07/07	15	129.27	17	127.44	129.50	-2	14,728	-0.01%
2020/07/06	11	121.55	11	122.55	123.00	0	14,173	0.00%
2020/07/03	18	123.69	21	121.69	119.50	-3	13,982	-0.02%
2020/07/02	7	124.00	16	121.03	125.00	-9	13,554	-0.07%
2020/07/01	19	116.16	20	116.03	116.00	-1	12,873	-0.01%
2020/06/30	23	116.72	21	116.48	112.00	2	12,431	0.02%
2020/06/29	17	108.06	30	111.65	115.00	-13	11,637	-0.11%
2020/06/24	37	102.72	39	102.38	105.50	-2	10,716	-0.02%
2020/06/23	12	92.38	11.3	94.26	96.10	0.7	9,831	0.01%
2020/06/22	0	0.00	8	85.90	87.40	-8	8,916	-0.09%
2020/06/19	3	84.17	2	84.00	84.00	1	8,763	0.01%
2020/06/18	3	84.53	7	82.30	84.40	-4	8,698	-0.05%
2020/06/17	2.2	81.24	2	81.45	81.30	0.2	8,622	0.00%
2020/06/16	1	81.50	11	81.20	82.30	-10	8,616	-0.12%
2020/06/15	14	80.11	2	80.80	79.80	12	8,564	0.14%
2020/06/12	5	80.26	4	79.25	81.50	1	8,550	0.01%
2020/06/11	6	82.03	11	84.69	81.60	-5	8,523	-0.06%
2020/06/10	5	86.00	4	86.10	86.10	1	8,428	0.01%
2020/06/09	6.1	86.18	7	86.07	86.00	-0.9	8,424	-0.01%
2020/06/08	7	87.37	6	87.15	86.80	1	8,733	0.01%
2020/06/05	5	86.82	5	87.16	86.80	0	8,930	0.00%
2020/06/04	5	86.70	6	87.72	86.50	-1	9,056	-0.01%
2020/06/02	12	86.48	23	85.80	84.00	-11	9,114	-0.12%
2020/06/01	1	85.20	3	84.60	85.20	-2	9,265	-0.02%
2020/05/29	14	82.01	4	81.90	81.70	10	9,465	0.11%
2020/05/28	6	82.85	3	83.77	81.50	3	9,550	0.03%
2020/05/27	8	84.35	12	84.13	84.00	-4	9,539	-0.04%
2020/05/26	10	85.51	16	85.23	84.50	-6	9,532	-0.06%
2020/05/25	1	83.40	8	82.26	83.40	-7	9,439	-0.07%
2020/05/22	4	82.58	5	83.08	81.90	-1	9,445	-0.01%
2020/05/21	9	83.24	13	82.68	84.50	-4	9,372	-0.04%
2020/05/20	16	78.66	10	78.43	78.20	6	9,126	0.07%
2020/05/19	7	78.44	5	79.52	77.70	2	9,054	0.02%
2020/05/18	9	79.92	17	80.34	79.10	-8	8,949	-0.09%
2020/05/15	21	82.13	24	83.58	83.50	-3	8,879	-0.03%
2020/05/14	9	87.92	7	87.74	85.20	2	8,911	0.02%
2020/05/13	5	87.52	33	87.76	88.40	-28	9,000	-0.31%
2020/05/12	10	86.41	7	86.90	86.10	3	9,134	0.03%
2020/05/11	14	87.87	5	87.80	87.30	9	9,661	0.09%
2020/05/08	21	85.69	3	85.00	84.80	18	9,777	0.18%
2020/05/07	19	83.94	32	83.69	83.70	-13	9,807	-0.13%
2020/05/06	11	82.00	18	81.94	81.70	-7	9,836	-0.07%
2020/05/05	8	84.18	11	84.71	83.50	-3	9,946	-0.03%
2020/05/04	8	84.28	29	84.67	85.00	-21	9,910	-0.21%
2020/04/30	8	83.05	1	84.20	82.70	7	9,851	0.07%
2020/04/29	2	82.10	2	83.20	81.90	0	9,859	0.00%
2020/04/28	20	82.31	3	82.93	82.00	17	9,997	0.17%
2020/04/27	2	79.40	12	80.44	83.00	-10	9,876	-0.10%
2020/04/24	1	78.30	8	78.34	77.70	-7	9,790	-0.07%
2020/04/23	5	78.14	2	78.25	78.10	3	10,157	0.03%
2020/04/21	7	77.37	1	79.20	75.00	6	10,445	0.06%
2020/04/20	5	78.50	4	77.80	78.60	1	10,568	0.01%
2020/04/17	15	80.53	12	81.74	79.40	3	10,565	0.03%
2020/04/16	25	77.10	15	76.21	78.00	10	10,358	0.10%
2020/04/15	21	74.72	8	74.80	74.70	13	10,145	0.13%
2020/04/14	3	73.33	11	73.08	73.60	-8	9,967	-0.08%
2020/04/13	7	72.19	2	73.70	72.10	5	9,871	0.05%
2020/04/10	14	72.42	16	72.96	74.50	-2	9,748	-0.02%
2020/04/09	18	72.35	2	72.60	71.20	16	9,553	0.17%
2020/04/08	22	71.17	23	71.76	73.30	-1	9,411	-0.01%
2020/04/07	1	68.00	0	0.00	69.00	1	9,184	0.01%
2020/04/01	0	0.00	1	60.20	61.00	-1	9,162	-0.01%
2020/03/23	0	0.00	11	44.20	45.80	-11	10,540	-0.10%
2020/03/20	0	0.00	1	48.55	48.55	-1	10,709	-0.01%
2020/03/17	3	55.20	3	54.30	54.50	0	12,081	0.00%
2020/03/12	15	75.70	14	76.24	73.80	1	11,995	0.01%
2020/03/11	16	84.15	28	85.97	82.00	-12	11,586	-0.10%
2020/03/10	21	86.39	16	84.13	88.90	5	11,269	0.04%
2020/03/09	2	85.70	2	89.40	85.40	0	11,052	0.00%
2020/03/06	13	92.49	3	92.33	92.20	10	10,805	0.09%
2020/03/05	31	93.69	38	93.30	94.40	-7	10,694	-0.07%
2020/03/04	9	90.60	7	91.76	90.50	2	10,369	0.02%
2020/03/03	9	93.49	2	93.05	93.30	7	10,123	0.07%
2020/03/02	2	85.80	20	88.00	88.00	-18	10,366	-0.17%
2020/02/27	2	89.00	0	0.00	88.90	2	10,608	0.02%
2020/02/26	2	91.35	2	91.70	91.00	0	10,801	0.00%
2020/02/25	10	92.80	5	92.24	92.80	5	11,563	0.04%
2020/02/24	1	90.40	14	89.62	92.00	-13	12,057	-0.11%
2020/02/21	1	89.80	2	89.95	90.70	-1	12,145	-0.01%
2020/02/20	1	90.40	1	90.10	90.50	0	12,200	0.00%
2020/02/19	2	88.95	5	89.14	89.60	-3	12,238	-0.02%
2020/02/18	6	88.55	9	89.58	87.10	-3	12,283	-0.02%
2020/02/17	55	92.45	26	93.27	90.30	29	12,367	0.23%
2020/02/14	19	93.04	29	92.58	92.90	-10	12,039	-0.08%
2020/02/13	17	93.38	10	94.25	92.20	7	11,828	0.06%
2020/02/12	65	92.14	49	93.26	93.90	16	11,698	0.14%
2020/02/11	23	89.10	15	88.07	90.30	8	11,126	0.07%
2020/02/10	8	82.18	14	82.47	82.10	-6	10,831	-0.06%
2020/02/07	19	82.34	8	83.16	81.50	11	10,693	0.10%
2020/02/06	27	83.87	22	83.40	84.50	5	10,615	0.05%
2020/02/05	8	79.35	2	79.80	79.10	6	10,467	0.06%
2020/02/04	12	79.72	12	79.41	80.20	0	10,441	0.00%
2020/02/03	4	74.02	4	73.78	74.70	0	10,361	0.00%
2020/01/31	13	78.85	9	79.49	78.60	4	10,724	0.04%
2020/01/30	4	80.70	0	0.00	80.70	4	10,841	0.04%
2020/01/20	19	90.11	47	90.09	89.60	-28	11,261	-0.25%
2020/01/17	19	90.08	21	90.11	90.00	-2	11,488	-0.02%
2020/01/16	41	85.88	23	85.89	87.20	18	11,434	0.16%
2020/01/15	10	83.65	14	83.95	83.50	-4	11,303	-0.04%
2020/01/14	12	83.21	10	82.58	84.60	2	11,542	0.02%
2020/01/13	4	80.40	16	81.60	80.60	-12	11,503	-0.10%
2020/01/10	24	82.03	8	80.83	80.30	16	11,529	0.14%
2020/01/09	1	80.80	0	0.00	80.80	1	11,344	0.01%
2020/01/08	0	0.00	1	76.40	77.00	-1	11,346	-0.01%
2020/01/03	0	0.00	1	80.70	79.20	-1	11,433	-0.01%
2019/12/25	19	81.58	11	81.81	77.80	8	11,476	0.07%
2019/12/24	57	79.96	71	79.70	80.50	-14	11,212	-0.12%
2019/12/23	6	77.92	4	76.68	77.70	2	11,084	0.02%
2019/12/20	27	80.35	18.2	79.94	78.80	8.9	10,936	0.08%
2019/12/19	26	84.49	20	84.05	83.00	6	10,824	0.06%
2019/12/18	6	82.47	6	82.57	83.00	0	10,621	0.00%
2019/12/17	7	82.51	9	83.21	82.80	-2	10,511	-0.02%
2019/12/16	18	82.53	12	80.80	83.50	6	10,491	0.06%
2019/12/13	19	81.14	29	80.49	79.40	-10	10,099	-0.10%
2019/12/12	14	76.96	31	78.28	79.70	-17	9,473	-0.18%
2019/12/11	0	0.00	20	72.75	72.50	-20	9,150	-0.22%
2019/12/10	0	0.00	8	71.30	71.30	-8	9,143	-0.09%
2019/12/09	0	0.00	20	71.25	71.50	-20	9,189	-0.22%
2019/12/05	0	0.00	1	67.50	67.40	-1	9,199	-0.01%
2019/11/29	0	0.00	1	65.90	66.00	-1	9,701	-0.01%
2019/11/28	80	65.30	12	65.52	65.70	68	9,726	0.70%
2019/11/27	14	67.10	86.2	67.02	66.20	-72.2	9,792	-0.74%
2019/11/26	11	70.37	11	70.43	69.90	0	9,471	0.00%
2019/11/25	8.2	70.17	10	69.94	70.30	-1.9	9,255	-0.02%
2019/11/22	23	71.40	19	71.11	71.00	4	9,023	0.04%
2019/11/21	24	67.33	32	67.73	70.00	-8	8,275	-0.10%
2019/11/20	10	63.83	5	64.78	63.70	5	7,756	0.06%
2019/11/19	1	63.90	0	0.00	64.10	1	7,777	0.01%
2019/11/18	3	64.53	3	64.50	63.50	0	8,006	0.00%
2019/11/15	1	63.50	1	64.30	64.00	0	8,002	0.00%
2019/11/14	1	63.50	0	0.00	64.30	1	7,985	0.01%
2019/11/13	1	64.00	4	63.73	63.60	-3	8,007	-0.04%
2019/11/12	0	0.00	8	62.26	63.60	-8	8,029	-0.10%
2019/11/11	3	60.90	7	61.44	60.90	-4	8,044	-0.05%
2019/11/08	14	66.50	0	0.00	67.00	14	7,968	0.18%
2019/11/07	10	66.35	0	0.00	64.20	10	7,975	0.13%
2019/11/06	5	66.60	0	0.00	65.90	5	8,028	0.06%
2019/11/05	5	66.80	1	66.80	66.60	4	8,016	0.05%
2019/11/04	0	0.00	2	66.90	67.00	-2	8,031	-0.02%
2019/11/01	0	0.00	1	65.70	65.70	-1	7,989	-0.01%
2019/10/30	12	64.37	17	64.74	65.30	-5	7,902	-0.06%
2019/10/29	24	61.83	17	61.95	62.50	7	7,459	0.09%
2019/10/28	6	61.15	30	61.30	62.50	-24	7,213	-0.33%
2019/10/25	5	58.12	11	58.78	58.40	-6	6,847	-0.09%
2019/10/24	17	54.84	27	55.30	57.10	-10	6,622	-0.15%
2019/10/23	20	53.53	16	54.72	53.20	4	6,388	0.06%
2019/10/22	11	52.12	7	52.77	53.40	4	6,493	0.06%
2019/10/21	10	50.86	2	50.05	50.70	8	6,472	0.12%
2019/10/18	12	48.51	12	48.76	48.75	0	6,602	0.00%
2019/10/17	11	47.06	0	0.00	47.10	11	6,751	0.16%
2019/10/15	2	46.43	2	47.03	46.70	0	6,832	0.00%
2019/10/14	1	47.00	12	45.58	45.85	-11	6,886	-0.16%
2019/10/09	14	46.90	0	0.00	46.75	14	6,921	0.20%
2019/10/08	0	0.00	12	46.92	46.80	-12	7,248	-0.17%
2019/10/04	0	0.00	1	48.85	48.00	-1	7,409	-0.01%
2019/10/03	4	48.21	5	47.98	48.45	-1	7,488	-0.01%
2019/10/01	0	0.00	2	48.00	47.80	-2	7,684	-0.03%
2019/09/27	1	47.70	1	47.75	47.80	0	7,994	0.00%
2019/09/25	11	48.60	7	48.59	48.60	4	7,997	0.05%
2019/09/24	31	50.39	7	49.75	49.20	24	7,972	0.30%
2019/09/23	6	50.72	3	51.20	51.60	3	7,820	0.04%
2019/09/20	0	0.00	8	49.59	49.65	-8	7,658	-0.10%
2019/09/19	14	50.13	8	50.00	49.75	6	7,631	0.08%
2019/09/18	0	0.00	11	48.38	48.70	-11	7,452	-0.15%
2019/09/17	3	48.25	3	48.65	48.20	0	7,429	0.00%
2019/09/16	4	49.65	4	49.33	49.15	0	7,406	0.00%
2019/09/12	0	0.00	4	48.90	49.10	-4	7,355	-0.05%
2019/09/11	2	49.18	1	48.75	48.90	1	7,347	0.01%
2019/09/10	0	0.00	2	48.20	48.70	-2	7,287	-0.03%
2019/09/09	0	0.00	4	49.49	49.55	-4	7,298	-0.05%
2019/09/06	10	50.53	5	50.70	49.60	5	7,253	0.07%
2019/09/05	1	49.65	2	49.20	49.10	-1	6,993	-0.01%
2019/09/04	6	49.59	19	49.71	49.00	-13	6,930	-0.19%
2019/09/03	2	48.10	1	48.05	48.15	1	6,843	0.01%
2019/09/02	5	47.82	8	47.78	47.80	-3	6,790	-0.04%
2019/08/30	5	48.30	29	48.09	48.10	-24	6,767	-0.35%
2019/08/29	1	46.80	0	0.00	46.95	1	6,653	0.02%
2019/08/28	5	47.33	2	47.00	46.50	3	6,616	0.05%
2019/08/27	0	0.00	11	46.12	45.75	-11	6,507	-0.17%
2019/08/26	6	45.85	1	45.80	45.25	5	6,483	0.08%
2019/08/23	0	0.00	5	48.13	47.10	-5	6,419	-0.08%
2019/08/22	7	49.26	17	48.97	48.20	-10	6,365	-0.16%
2019/08/21	33	49.59	1	48.85	49.50	32	6,219	0.51%
2019/08/20	0	0.00	1	46.90	46.70	-1	5,900	-0.02%
2019/08/19	3	47.07	0	0.00	47.20	3	5,832	0.05%
2019/08/16	1	47.00	9	46.78	46.15	-8	5,768	-0.14%
2019/08/15	0	0.00	10	47.10	49.10	-10	5,559	-0.18%
2019/08/13	4	47.80	1	48.70	47.70	3	5,415	0.06%
2019/08/12	1	48.60	1	49.10	48.90	0	5,341	0.00%
2019/08/08	10	47.60	0	0.00	47.85	10	5,247	0.19%
2019/08/07	0	0.00	1	46.00	44.30	-1	5,122	-0.02%
2019/08/06	2	44.13	1	45.60	45.05	1	5,075	0.02%
2019/08/05	1	47.30	7	47.31	46.35	-6	4,992	-0.12%
2019/08/02	3	46.65	7	46.54	46.50	-4	4,936	-0.08%
2019/08/01	1	48.20	3	48.18	48.25	-2	4,875	-0.04%
2019/07/31	10	48.87	3	48.70	49.00	7	4,831	0.14%
2019/07/30	5	49.89	0	0.00	47.50	5	4,736	0.11%
2019/07/29	37	50.24	7	49.87	49.50	30	4,617	0.65%
2019/07/26	23	51.65	15	51.89	51.00	8	4,519	0.18%
2019/07/25	6	50.77	2	50.95	51.50	4	4,353	0.09%
2019/07/24	17	50.41	25	50.36	51.50	-8	4,223	-0.19%
2019/07/23	13.2	48.86	19	49.05	48.05	-5.8	3,858	-0.15%
2019/07/22	37	46.99	24	47.48	48.95	13	3,506	0.37%
2019/07/19	7	44.03	8	44.48	44.50	-1	3,149	-0.03%
2019/07/18	0	0.00	1	42.80	41.95	-1	2,877	-0.03%
2019/07/17	4	43.40	1	44.15	43.25	3	2,829	0.11%
2019/07/16	1	43.80	10	44.32	44.00	-9	2,815	-0.32%
2019/07/15	5	42.86	4	42.79	43.65	1	2,741	0.04%
2019/07/12	7	44.44	9	43.91	43.10	-2	2,702	-0.07%
2019/07/11	1	42.50	2	43.13	43.00	-1	2,412	-0.04%
2019/07/09	3	41.95	0	0.00	40.40	3	2,410	0.12%
2019/07/08	0	0.00	1	41.95	41.30	-1	2,324	-0.04%
2019/07/05	4	41.58	11	41.39	42.40	-7	2,310	-0.30%
2019/07/04	17	40.19	10	40.59	40.30	7	2,161	0.32%
2019/07/03	2	38.95	3	38.83	39.30	-1	1,933	-0.05%
2019/07/02	0	0.00	1	35.50	35.75	-1	1,850	-0.05%
2019/06/28	0	0.00	1	34.30	34.35	-1	1,851	-0.05%
2019/06/24	1	34.05	0	0.00	34.20	1	2,078	0.05%
2019/06/21	0	0.00	1	35.25	34.65	-1	2,070	-0.05%
2019/06/19	0	0.00	5	34.40	34.40	-5	2,078	-0.24%
2019/06/18	1	34.85	34	34.46	34.70	-33	2,061	-1.60%
2019/06/17	34	35.55	1	35.40	34.85	33	2,070	1.59%
2019/06/13	0	0.00	2	33.90	33.60	-2	2,022	-0.10%
2019/06/12	1	34.60	0	0.00	34.30	1	2,045	0.05%
2019/06/11	4	34.55	18	34.00	34.00	-14	2,045	-0.68%
2019/06/10	5	32.30	1	32.10	32.45	4	1,978	0.20%
2019/06/06	1	31.85	0	0.00	31.65	1	1,978	0.05%
2019/06/05	18	31.88	2	31.95	31.55	16	1,972	0.81%
2019/06/04	1	31.50	0	0.00	31.40	1	1,980	0.05%
2019/05/30	1	32.95	0	0.00	32.35	1	2,038	0.05%
2019/05/23	2	31.95	3	31.65	31.50	-1	2,102	-0.05%
2019/05/22	0	0.00	3	33.87	33.00	-3	2,137	-0.14%
2019/05/21	3	33.10	0	0.00	33.90	3	2,175	0.14%
2019/05/17	1	33.95	0	0.00	33.95	1	2,285	0.04%
2019/05/14	1	35.00	1	33.20	35.10	0	2,621	0.00%
2019/05/13	2	35.50	0	0.00	35.00	2	2,659	0.08%
2019/05/06	1	38.70	0	0.00	38.50	1	2,907	0.03%
2019/04/30	4	39.29	0	0.00	39.60	4	3,570	0.11%
2019/04/29	3	39.47	0	0.00	39.30	3	3,562	0.08%
2019/04/26	2	40.83	0	0.00	40.75	2	3,544	0.06%
2019/04/19	4	41.79	3	41.80	41.80	1	3,463	0.03%
2019/04/18	0	0.00	5	42.65	41.40	-5	3,447	-0.15%
2019/04/17	6	43.60	1	43.75	43.60	5	3,387	0.15%
2019/04/16	3	43.10	0	0.00	43.30	3	3,329	0.09%
2019/04/15	2	44.00	3	44.15	44.00	-1	3,260	-0.03%
2019/04/10	0	0.00	17	41.86	41.90	-17	3,043	-0.56%
2019/04/09	6	42.55	2	42.65	42.70	4	3,017	0.13%
2019/04/08	1	41.75	10	41.60	41.45	-9	2,915	-0.31%
2019/04/02	12	41.31	1	41.70	41.45	11	2,886	0.38%
2019/04/01	11	40.34	12	41.60	40.95	-1	2,858	-0.03%
2019/03/29	5	40.84	0	0.00	40.00	5	2,810	0.18%
2019/03/28	10	41.27	3	41.75	40.70	7	2,797	0.25%
2019/03/27	5	41.10	8	41.49	41.60	-3	2,738	-0.11%
2019/03/19	1	39.20	0	0.00	39.15	1	2,632	0.04%
2019/03/15	3	39.07	2	39.63	39.45	1	2,655	0.04%
2019/03/11	0	0.00	15	38.85	38.85	-15	2,736	-0.55%
2019/03/07	19	38.99	2	39.50	38.00	17	2,872	0.59%
2019/03/05	0	0.00	3	40.63	40.60	-3	2,926	-0.10%
2019/02/27	0	0.00	1	40.10	40.00	-1	2,970	-0.03%
2019/02/26	2	41.55	1	40.75	40.20	1	2,979	0.03%
2019/02/25	1	41.45	0	0.00	40.75	1	3,017	0.03%
2019/02/21	8	41.99	5	41.93	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	2	42.60	2	43.00	41.40	0	2,963	0.00%
2019/02/18	0	0.00	11	41.07	41.10	-11	2,940	-0.37%
2019/02/15	2	42.08	6	43.00	42.00	-4	2,897	-0.14%
2019/02/14	4	43.08	5	42.77	43.25	-1	2,836	-0.04%
2019/02/13	1	41.35	1	40.10	41.10	0	2,698	0.00%
2019/02/12	10	40.40	2	40.15	39.55	8	2,629	0.30%
2019/02/11	1	38.65	1	40.20	39.80	0	2,624	0.00%
2019/01/30	3	37.88	1	38.10	38.00	2	2,563	0.08%
2019/01/28	0	0.00	2	38.65	38.20	-2	2,676	-0.07%
2019/01/25	6	38.07	4	38.26	38.10	2	2,673	0.07%
2019/01/24	7	37.46	26	37.54	38.30	-19	2,630	-0.72%
2019/01/23	25	36.47	6	35.83	37.00	19	2,159	0.88%
2019/01/22	1	33.55	16	33.70	33.65	-15	2,019	-0.74%
2019/01/21	5	33.80	8	33.50	33.50	-3	2,031	-0.15%
2019/01/18	8	33.55	0	0.00	33.55	8	2,082	0.38%
2019/01/17	1	33.40	0	0.00	32.75	1	2,130	0.05%
2019/01/15	1	32.40	0	0.00	32.05	1	2,188	0.05%
2019/01/11	0	0.00	7	33.52	32.65	-7	2,273	-0.31%
2019/01/10	8	33.53	0	0.00	33.60	8	2,281	0.35%
2019/01/09	0	0.00	21	33.30	33.30	-21	2,315	-0.91%
2019/01/07	0	0.00	1	33.30	33.25	-1	2,439	-0.04%
2019/01/04	4	31.60	4	31.48	32.30	0	2,508	0.00%
2019/01/03	17	33.23	1	32.85	32.85	16	2,569	0.62%
2018/12/28	2	33.85	0	0.00	34.00	2	2,704	0.07%
2018/12/27	15	34.40	0	0.00	33.65	15	2,816	0.53%
2018/12/22	0	0.00	1	34.40	34.50	-1	2,854	-0.04%
2018/12/21	1	33.30	1	33.40	34.65	0	2,869	0.00%
2018/12/20	0	0.00	5	33.94	33.95	-5	2,864	-0.17%
2018/12/13	1	37.40	5	37.20	37.55	-4	2,962	-0.14%
2018/12/12	1	36.70	0	0.00	37.10	1	2,975	0.03%
2018/12/07	2	37.45	3	37.27	37.50	-1	3,078	-0.03%
2018/12/06	0	0.00	1	38.50	36.50	-1	3,194	-0.03%
2018/12/05	2	38.90	0	0.00	38.65	2	3,204	0.06%
2018/12/03	10	40.44	4	40.00	40.80	6	3,242	0.19%
2018/11/30	1	38.00	1	38.30	38.00	0	3,177	0.00%
2018/11/29	0	0.00	30	37.41	36.50	-30	3,152	-0.95%
2018/11/28	0	0.00	3	35.98	36.30	-3	3,150	-0.10%
2018/11/23	10	34.10	0	0.00	33.75	10	3,191	0.31%
2018/11/22	3	35.60	2	35.00	33.80	1	3,231	0.03%
2018/11/21	0	0.00	2	34.20	34.70	-2	3,255	-0.06%
2018/11/20	1	33.70	1	34.10	34.10	0	3,288	0.00%
2018/11/19	4	34.73	14	34.43	34.50	-10	3,308	-0.30%
2018/11/16	1	34.15	3	34.47	34.10	-2	3,358	-0.06%
2018/11/15	4	33.58	0	0.00	33.70	4	3,416	0.12%
2018/11/14	12	34.44	1	34.95	34.40	11	3,500	0.31%
2018/11/13	0	0.00	1	34.95	35.30	-1	3,790	-0.03%
2018/11/12	6	36.28	0	0.00	35.55	6	3,909	0.15%
2018/11/09	1	35.10	0	0.00	35.45	1	3,940	0.03%
2018/11/08	0	0.00	10	35.50	35.10	-10	3,953	-0.25%
2018/11/07	7	35.84	3	36.00	36.00	4	3,938	0.10%
2018/11/06	1	35.40	0	0.00	34.85	1	3,983	0.03%
2018/11/05	6	37.16	12	36.13	37.35	-6	3,980	-0.15%
2018/11/02	0	0.00	1	35.50	35.00	-1	3,990	-0.03%
2018/11/01	0	0.00	2	34.35	34.80	-2	3,981	-0.05%
2018/10/30	1	32.20	11	31.60	31.70	-10	4,161	-0.24%
2018/10/29	11	31.95	11	32.21	32.00	0	4,148	0.00%
2018/10/26	1	33.00	0	0.00	32.35	1	4,163	0.02%
2018/10/25	6	33.29	6	32.13	32.30	0	4,145	0.00%
2018/10/24	3	34.75	3	35.17	35.35	0	4,114	0.00%
2018/10/23	2	35.13	2	35.35	34.90	0	4,101	0.00%
2018/10/22	21	35.25	32	35.96	36.05	-11	4,080	-0.27%
2018/10/19	11	33.88	11	34.20	34.25	0	4,066	0.00%
2018/10/18	12	35.24	22	35.59	35.40	-10	4,033	-0.25%
2018/10/16	13	35.70	3	35.27	35.50	10	4,109	0.24%
2018/10/15	2	34.95	2	34.50	34.50	0	4,119	0.00%
2018/10/12	0	0.00	1	31.75	32.35	-1	4,089	-0.02%
2018/10/11	5	31.53	6	31.47	31.35	-1	4,057	-0.02%
2018/10/09	23	37.03	4	37.73	34.80	19	4,030	0.47%
2018/10/08	16	39.62	0	0.00	37.85	16	4,021	0.40%
2018/10/05	93	40.53	50	41.23	39.80	43	4,160	1.03%
2018/10/04	2	44.13	13	44.13	44.15	-11	4,088	-0.27%
2018/10/03	6	44.16	9	44.80	44.60	-3	4,111	-0.07%
2018/10/02	1	46.65	6	45.73	45.60	-5	4,132	-0.12%
2018/10/01	1	45.50	2	45.45	46.15	-1	4,158	-0.02%
2018/09/27	1	45.10	4	44.65	44.75	-3	4,267	-0.07%
2018/09/26	0	0.00	2	46.10	45.40	-2	4,284	-0.05%
2018/09/25	2	45.28	3	45.98	46.30	-1	4,307	-0.02%
2018/09/21	0	0.00	6	43.90	44.50	-6	4,321	-0.14%
2018/09/20	13	44.22	20	43.63	43.30	-7	4,336	-0.16%
2018/09/19	1	44.95	1	45.55	45.00	0	4,340	0.00%
2018/09/18	24	44.94	33	45.21	44.85	-9	4,366	-0.21%
2018/09/17	6	46.92	1	46.50	46.95	5	4,410	0.11%
2018/09/14	0	0.00	6	47.46	47.90	-6	4,438	-0.14%
2018/09/13	22	44.88	17	43.75	45.05	5	4,433	0.11%
2018/09/12	98	43.44	91	43.76	43.20	7	4,445	0.16%
2018/09/11	2	47.15	19	46.96	46.90	-17	4,497	-0.38%
2018/09/10	11	47.53	1	47.25	46.20	10	4,775	0.21%
2018/09/07	12	49.26	24	48.97	49.25	-12	4,878	-0.25%
2018/09/05	3	51.90	3	51.73	51.40	0	4,910	0.00%
2018/09/04	20	51.58	2	51.90	51.90	18	4,927	0.37%
2018/09/03	8	50.86	1	50.90	49.80	7	4,920	0.14%
2018/08/31	9	51.90	1	51.90	51.40	8	4,944	0.16%
2018/08/29	1	51.00	0	0.00	50.80	1	5,096	0.02%
2018/08/28	6	50.60	6	50.27	50.70	0	5,122	0.00%
2018/08/27	1	47.60	7	48.35	48.45	-6	5,167	-0.12%
2018/08/24	21	47.45	0	0.00	47.05	21	5,223	0.40%
2018/08/23	21	46.55	18	46.00	47.60	3	5,431	0.06%
2018/08/22	17	46.93	40	46.60	46.95	-23	5,505	-0.42%
2018/08/21	6	45.75	6	45.88	46.50	0	5,605	0.00%
2018/08/20	30	45.18	0	0.00	44.60	30	5,688	0.53%
2018/08/17	52	51.75	41	53.06	49.20	11	5,577	0.20%
2018/08/16	4	54.65	0	0.00	54.60	4	5,737	0.07%
2018/08/15	0	0.00	30	54.96	55.30	-30	5,824	-0.52%
2018/08/14	0	0.00	3	56.40	56.70	-3	6,281	-0.05%
2018/08/13	2	55.75	1	56.90	55.90	1	6,524	0.02%
2018/08/10	1	59.90	0	0.00	58.20	1	6,505	0.02%
2018/08/09	14	61.41	1	61.30	61.00	13	6,484	0.20%
2018/08/08	5	60.76	5	60.22	60.10	0	6,496	0.00%
2018/08/07	25	60.43	3	61.27	60.60	22	6,623	0.33%
2018/08/06	17	56.42	25	54.86	59.20	-8	6,601	-0.12%
2018/08/03	0	0.00	3	59.70	60.10	-3	6,480	-0.05%
2018/08/02	5	60.04	31	60.12	59.80	-26	6,568	-0.40%
2018/08/01	0	0.00	1	60.00	60.30	-1	6,598	-0.02%
2018/07/23	12	58.35	11	58.85	58.20	1	6,874	0.01%
2018/07/20	0	0.00	1	64.40	63.40	-1	6,858	-0.01%
2018/07/19	3	63.77	3	63.50	63.00	0	6,858	0.00%
2018/07/18	2	63.80	5	63.00	62.80	-3	6,915	-0.04%
2018/07/17	3	64.03	0	0.00	62.80	3	6,945	0.04%
2018/07/16	0	0.00	4	62.98	63.00	-4	6,935	-0.06%
2018/07/13	7	63.37	6	64.28	63.80	1	6,892	0.01%
2018/07/11	0	0.00	1	57.80	58.10	-1	6,782	-0.01%
2018/07/10	0	0.00	1	57.50	57.50	-1	6,794	-0.01%
2018/07/06	14	54.87	0	0.00	54.30	14	6,863	0.20%
2018/07/04	1	59.60	0	0.00	58.60	1	6,896	0.01%
2018/07/03	5	60.30	0	0.00	58.50	5	6,918	0.07%
2018/07/02	0	0.00	5.1	60.80	61.00	-5.1	6,962	-0.07%
2018/06/29	3	59.87	1	60.10	60.80	2	6,971	0.03%
2018/06/28	1	57.90	1	58.00	58.00	0	6,950	0.00%
2018/06/26	1	59.50	0	0.00	60.00	1	6,948	0.01%
2018/06/25	6	61.00	0	0.00	60.90	6	6,964	0.09%
2018/06/22	1	63.20	1	63.20	63.00	0	7,101	0.00%
2018/06/21	12	65.47	14	65.18	65.30	-2	7,276	-0.03%
2018/06/20	0	0.00	4	62.48	64.10	-4	7,278	-0.05%
2018/06/19	10	64.87	5	65.08	64.30	5	7,169	0.07%
2018/06/15	7	72.86	8	72.33	71.40	-1	6,933	-0.01%
2018/06/13	6	69.62	1	69.80	69.20	5	6,928	0.07%
2018/06/12	7	71.04	23	71.18	70.50	-16	7,086	-0.23%
2018/06/11	1	70.30	1	70.80	70.10	0	7,271	0.00%
2018/06/08	1	71.30	10	71.66	71.50	-9	7,345	-0.12%
2018/06/07	26	74.74	3.1	75.03	72.90	22.9	7,612	0.30%
2018/06/06	0	0.00	5	73.66	73.00	-5	7,774	-0.06%
2018/06/05	5	73.90	6	72.78	72.10	-1	7,830	-0.01%
2018/06/04	2	73.30	21	72.87	72.70	-19	7,807	-0.24%
2018/06/01	27.1	71.18	24	69.98	70.10	3.1	7,751	0.04%
2018/05/31	25	72.80	4	74.15	70.90	21	7,704	0.27%
2018/05/30	1.1	72.85	13	72.74	73.00	-11.9	7,571	-0.16%
2018/05/29	5	76.88	13	76.46	74.90	-8	7,497	-0.11%
2018/05/28	2	76.05	7	76.21	75.10	-5	7,378	-0.07%
2018/05/25	13	74.05	3	74.17	73.20	10	7,271	0.14%
2018/05/24	14	74.37	15	74.87	73.80	-1	7,205	-0.01%
2018/05/23	5	70.70	0	0.00	70.70	5	7,078	0.07%
2018/05/22	19	71.97	46	72.37	72.20	-27	7,194	-0.38%
2018/05/21	28	69.30	0	0.00	69.40	28	6,877	0.41%
2018/05/18	1	63.40	1	63.00	63.10	0	6,979	0.00%
2018/05/17	1	66.30	2	67.10	65.30	-1	6,951	-0.01%
2018/05/16	1	67.30	4	66.35	66.40	-3	7,154	-0.04%
2018/05/15	9	65.83	28	66.47	67.00	-19	7,358	-0.26%
2018/05/14	0	0.00	3	63.30	63.40	-3	7,452	-0.04%
2018/05/11	0	0.00	2	62.50	62.30	-2	7,482	-0.03%
2018/05/10	2	63.80	6	64.20	64.50	-4	7,516	-0.05%
2018/05/09	1	61.90	1	61.90	61.90	0	7,592	0.00%
2018/05/08	2	62.50	2	61.80	61.40	0	7,650	0.00%
2018/05/07	2	62.70	2	61.90	62.90	0	7,823	0.00%
2018/05/04	4	60.85	6	60.82	61.50	-2	7,886	-0.03%
2018/05/03	2	59.70	2	60.15	59.50	0	7,912	0.00%
2018/05/02	5	60.12	1	60.20	60.40	4	8,047	0.05%
2018/04/27	1	53.80	13	54.67	54.90	-12	8,263	-0.15%
2018/04/26	7	54.84	4	55.40	53.70	3	8,558	0.04%
2018/04/25	13	55.82	13	54.86	57.10	0	8,678	0.00%
2018/04/24	8	56.58	13	55.68	56.00	-5	8,806	-0.06%
2018/04/23	4	59.40	6	61.73	59.20	-2	9,012	-0.02%
2018/04/18	0	0.00	1	60.80	61.20	-1	9,643	-0.01%
2018/04/17	0	0.00	5	61.10	60.70	-5	9,895	-0.05%
2018/04/16	0	0.00	5	63.30	63.30	-5	10,093	-0.05%
2018/04/13	10	64.20	1	63.20	63.50	9	10,590	0.08%
2018/04/12	28	60.41	8	60.40	62.40	20	10,774	0.19%
2018/04/11	3	61.07	51	60.73	61.10	-48	10,948	-0.44%
2018/04/03	6	63.65	0	0.00	64.10	6	11,541	0.05%
2018/04/02	10	66.90	0	0.00	66.30	10	11,640	0.09%
2018/03/31	1	66.60	2	66.40	66.20	-1	11,838	-0.01%
2018/03/30	1	67.90	2	68.10	66.20	-1	11,981	-0.01%
2018/03/29	0	0.00	3	67.13	67.00	-3	12,188	-0.02%
2018/03/28	2	66.60	10	67.80	66.20	-8	12,285	-0.07%
2018/03/27	14	69.28	1	71.60	68.40	13	12,524	0.10%
2018/03/26	22	68.66	9	68.78	70.60	13	12,551	0.10%
2018/03/21	5	68.14	2	68.10	67.80	3	12,931	0.02%
2018/03/20	2	67.30	12	67.08	67.20	-10	13,239	-0.08%
2018/03/19	4	70.78	2	71.35	69.00	2	13,717	0.01%
2018/03/16	2	70.95	29	70.49	70.30	-27	13,950	-0.19%
2018/03/15	11	71.03	11	71.15	71.20	0	14,241	0.00%
2018/03/14	6	67.75	20	68.43	68.90	-14	14,539	-0.10%
2018/03/13	39	67.76	16	67.58	68.00	23	14,988	0.15%
2018/03/12	14	63.09	9	64.02	65.60	5	15,185	0.03%
2018/03/09	16	60.21	13	59.79	59.70	3	15,259	0.02%
2018/03/08	2	58.90	3	58.77	58.40	-1	15,516	-0.01%
2018/03/07	12	58.97	5	58.20	58.00	7	15,768	0.04%
2018/03/06	16	58.03	9	58.02	58.00	7	16,338	0.04%
2018/03/05	4	58.25	4	58.40	56.80	0	16,639	0.00%
2018/03/02	1	58.20	2	57.40	58.20	-1	17,129	-0.01%
2018/03/01	1	57.00	4	56.80	57.50	-3	17,425	-0.02%
2018/02/27	5	58.42	3	58.07	57.20	2	17,791	0.01%
2018/02/26	6	58.70	9	57.92	56.90	-3	17,987	-0.02%
2018/02/23	12	59.05	17	59.08	58.70	-5	18,280	-0.03%
2018/02/22	45	55.46	17	56.96	56.80	28	18,695	0.15%
2018/02/21	3	54.10	16	53.39	53.40	-13	18,942	-0.07%
2018/02/12	19	52.77	26	53.43	51.60	-7	19,135	-0.04%
2018/02/08	13	65.17	4	64.78	63.60	9	19,581	0.05%
2018/02/07	2	68.00	13	68.06	64.50	-11	19,761	-0.06%
2018/02/06	11	68.64	27	68.95	67.60	-16	19,925	-0.08%
2018/02/05	0	0.00	2	75.05	75.10	-2	19,735	-0.01%
2018/02/02	14	78.06	20	77.65	78.00	-6	19,966	-0.03%
2018/02/01	14	77.99	4	77.68	77.50	10	20,568	0.05%
2018/01/31	1	76.30	8	76.50	77.50	-7	21,135	-0.03%
2018/01/30	16	77.52	9	77.32	75.60	7	21,137	0.03%
2018/01/29	8	76.95	3	76.50	76.00	5	21,218	0.02%
2018/01/26	1	74.80	3	74.83	75.00	-2	21,171	-0.01%
2018/01/25	1	78.70	2	77.00	75.00	-1	21,192	0.00%
2018/01/24	8	75.58	9	76.50	77.30	-1	21,410	0.00%
2018/01/23	5	76.70	7	76.67	75.50	-2	21,282	-0.01%
2018/01/22	29	76.81	47	75.87	76.00	-18	21,229	-0.08%
2018/01/19	4	80.48	4	80.20	79.60	0	21,023	0.00%
2018/01/18	13	79.95	12	80.23	78.70	1	20,894	0.00%
2018/01/17	26	79.63	7	80.16	78.70	19	20,796	0.09%
2018/01/16	8	79.21	3	78.50	78.30	5	20,598	0.02%
2018/01/15	11	76.68	25	77.45	80.10	-14	20,533	-0.07%
2018/01/12	15	74.07	12	73.37	73.50	3	20,312	0.01%
2018/01/11	31	73.95	14	74.21	72.70	17	20,526	0.08%
2018/01/10	12	71.78	1	72.50	71.00	11	20,382	0.05%
2018/01/09	32	75.34	20	77.40	73.60	12	20,314	0.06%
2018/01/08	26	83.52	15	84.21	80.80	11	19,997	0.06%
2018/01/05	8	84.19	17	84.35	84.30	-9	20,234	-0.04%
2018/01/04	20	83.41	11	83.29	83.70	9	20,093	0.04%
2018/01/03	19	81.73	6	82.13	80.70	13	19,829	0.07%
2018/01/02	14	80.19	1	79.90	79.90	13	19,745	0.07%