精材 (3374)-元大-大里德芳券商分點個股進出

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
117.0
漲跌
▼1.0
漲幅
-0.85%
成交量
324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－元大-大里德芳券商分點個股進出

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

元大-大里德芳券商分點個股進出
元大-大里德芳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
2024/04/30	0	0.00	1	117.50	117.00	-1	2,090	-0.05%
2024/04/26	0.1	115.50	0	0.00	117.00	0.1	2,129	0.00%
2024/04/25	1	114.00	1	115.50	114.50	0	2,190	0.00%
2024/04/24	0	116.00	2	115.00	115.50	-2	2,205	-0.09%
2024/04/23	0.1	112.50	2	112.50	113.50	-2	2,217	-0.09%
2024/04/22	5.1	112.01	2.1	111.55	111.00	2.9	2,219	0.13%
2024/04/19	3.5	114.93	3	112.50	113.50	0.5	2,216	0.02%
2024/04/18	4	116.75	6	117.42	117.50	-2	2,195	-0.09%
2024/04/17	1	118.50	0	0.00	117.50	1	2,193	0.05%
2024/04/16	2.2	117.55	2	117.50	117.50	0.2	2,187	0.01%
2024/04/15	2.6	121.67	2.1	122.21	121.50	0.5	2,174	0.02%
2024/04/12	3	124.50	0	125.00	124.50	3	2,169	0.14%
2024/04/11	4	126.25	2	125.50	125.50	2	2,166	0.09%
2024/04/10	0	0.00	1	129.00	129.00	-1	2,162	-0.05%
2024/04/09	1	128.00	1	130.00	127.50	0	2,159	0.00%
2024/04/02	0	0.00	0.5	128.00	127.50	-0.5	2,130	-0.02%
2024/03/28	0	0.00	1.1	123.52	123.50	-1.1	2,128	-0.05%
2024/03/27	2	123.75	1	124.50	124.00	1	2,137	0.05%
2024/03/26	5	126.99	4	125.00	124.50	1	2,136	0.05%
2024/03/22	5	129.40	6	129.25	128.50	-1	2,159	-0.05%
2024/03/20	1	128.00	0	0.00	126.00	1	2,190	0.05%
2024/03/15	2.1	124.74	0	0.00	123.50	2.1	2,250	0.09%
2024/03/14	1	125.50	5	126.00	125.50	-4	2,331	-0.17%
2024/03/13	2.1	128.00	0	0.00	126.50	2.1	2,357	0.09%
2024/03/12	2	128.75	0	0.00	129.50	2	2,385	0.08%
2024/03/11	3.1	129.34	2	128.50	128.50	1.1	2,393	0.04%
2024/03/08	3.2	131.39	3	130.83	129.50	0.2	2,439	0.01%
2024/03/07	10	133.35	8	132.25	131.50	2	2,390	0.08%
2024/03/06	5	132.60	0	0.00	132.00	5	2,447	0.20%
2024/03/05	2	132.00	0.3	132.00	131.50	1.7	2,529	0.07%
2024/03/04	2	130.50	5.5	131.32	130.50	-3.5	2,580	-0.14%
2024/03/01	4	130.63	4	129.50	129.50	0	2,691	0.00%
2024/02/27	7	129.93	3	130.33	128.50	4	2,893	0.14%
2024/02/26	2	132.25	0	0.00	130.50	2	3,073	0.07%
2024/02/23	7	133.86	4.2	134.60	132.50	2.8	3,063	0.09%
2024/02/22	1	129.50	2	130.75	131.50	-1	3,009	-0.03%
2024/02/21	2.3	129.72	3	130.00	129.50	-0.7	2,972	-0.02%
2024/02/20	8	135.38	7	134.79	135.50	1	2,886	0.03%
2024/02/19	0	0.00	4.9	134.22	133.50	-4.9	2,822	-0.17%
2024/02/16	3	131.50	3.2	132.02	132.50	-0.2	2,756	-0.01%
2024/02/15	2.3	131.07	13.4	131.21	131.50	-11.1	2,759	-0.40%
2024/02/05	3	127.33	2	126.50	126.50	1	2,821	0.04%
2024/02/02	12	128.08	2	128.50	128.00	10	2,833	0.35%
2024/02/01	0	0.00	1.1	126.24	126.00	-1.1	2,787	-0.04%
2024/01/31	0	0.00	2.1	125.58	125.50	-2.1	2,787	-0.07%
2024/01/30	0.1	127.00	0	0.00	127.00	0.1	2,866	0.00%
2024/01/29	0	0.00	1	126.50	126.50	-1	2,963	-0.03%
2024/01/25	4	128.00	6	127.33	126.50	-2	2,989	-0.07%
2024/01/24	3	127.83	3	128.67	127.50	0	2,970	0.00%
2024/01/23	1	126.00	0	0.00	127.00	1	2,959	0.03%
2024/01/22	0	0.00	0	126.50	127.00	0	2,955	0.00%
2024/01/19	4	127.00	4.4	127.46	125.50	-0.4	2,939	-0.01%
2024/01/17	4	122.50	4	121.75	122.00	0	2,970	0.00%
2024/01/15	0	0.00	0.1	124.00	123.50	-0.1	2,988	0.00%
2024/01/12	0.2	123.50	0	0.00	122.00	0.2	3,070	0.01%
2024/01/11	0.2	122.67	0	0.00	122.50	0.2	3,149	0.00%
2024/01/10	1	121.00	0	0.00	121.50	1	3,164	0.03%
2024/01/09	3	120.67	2	121.50	120.50	1	3,195	0.03%
2024/01/08	2	120.50	0	0.00	120.50	2	3,204	0.06%
2024/01/05	0.3	123.17	0	123.00	123.00	0.3	3,216	0.01%
2024/01/04	6.1	123.67	6	123.00	123.00	0.1	3,265	0.00%
2024/01/03	1	124.50	0	0.00	124.00	1	3,256	0.03%
2024/01/02	4.1	126.01	4	125.50	126.00	0.1	3,248	0.00%
2023/12/29	3	126.50	0	0.00	127.50	3	3,250	0.09%
2023/12/28	2.1	127.55	2.1	128.52	128.00	0	3,273	0.00%
2023/12/27	1.1	128.91	1	128.50	128.00	0.1	3,291	0.00%
2023/12/26	1	126.50	0	0.00	126.50	1	3,311	0.03%
2023/12/25	2.1	124.98	0	0.00	125.00	2.1	3,377	0.06%
2023/12/22	0	0.00	1	125.00	124.50	-1	3,433	-0.03%
2023/12/20	0.1	126.50	0	0.00	125.00	0.1	3,405	0.00%
2023/12/18	1	128.00	0	0.00	128.00	1	3,370	0.03%
2023/12/15	2	130.50	2	131.50	130.00	0	3,365	0.00%
2023/12/14	2	130.00	3	130.50	130.00	-1	3,308	-0.03%
2023/12/13	0	0.00	1	128.50	128.00	-1	3,271	-0.03%
2023/12/12	0	0.00	1	129.00	127.50	-1	3,258	-0.03%
2023/12/11	8.1	129.38	5	128.40	128.50	3.1	3,222	0.10%
2023/12/07	1	137.50	0	0.00	135.00	1	3,092	0.03%
2023/12/05	1.4	135.86	2	137.75	135.50	-0.6	3,037	-0.02%
2023/12/04	2	138.00	2	137.51	137.50	0	2,976	0.00%
2023/12/01	2	137.52	3.7	139.47	139.50	-1.6	2,929	-0.06%
2023/11/30	4	137.88	8.5	138.71	138.00	-4.5	2,840	-0.16%
2023/11/29	3	135.00	4.2	136.02	136.00	-1.2	2,739	-0.04%
2023/11/28	6.3	132.56	5	133.10	132.50	1.3	2,664	0.05%
2023/11/27	12.3	136.78	14	136.18	133.50	-1.7	2,531	-0.07%
2023/11/24	1	138.50	1	138.00	136.50	0	2,387	0.00%
2023/11/22	1	131.00	2.2	133.50	133.50	-1.2	2,096	-0.06%
2023/11/21	5	131.70	5	132.70	132.50	0	2,064	0.00%
2023/11/20	2.3	128.65	2	131.50	131.00	0.3	2,017	0.01%
2023/11/17	1.2	130.00	6	129.67	129.50	-4.8	1,997	-0.24%
2023/11/16	0	0.00	0.1	129.00	128.00	-0.1	1,978	0.00%
2023/11/15	5	130.00	16.1	129.63	128.50	-11.1	1,973	-0.56%
2023/11/14	0.5	130.00	1	130.50	130.00	-0.5	1,941	-0.03%
2023/11/13	11	131.36	15	130.73	128.50	-4	1,908	-0.21%
2023/11/10	11	127.73	6.2	127.31	127.00	4.8	1,789	0.27%
2023/11/09	6	127.00	9	128.33	129.00	-3	1,763	-0.17%
2023/11/08	6.2	128.66	9.2	128.84	128.50	-3	1,773	-0.17%
2023/11/07	7	129.50	10.5	129.02	130.00	-3.5	1,712	-0.20%
2023/11/06	11.3	126.73	13.5	126.48	128.00	-2.3	1,633	-0.14%
2023/11/03	14	120.25	33	120.65	121.00	-19	1,518	-1.25%
2023/11/02	2	118.00	2.2	120.00	120.00	-0.2	1,517	-0.01%
2023/11/01	0	0.00	36	116.21	115.50	-36	1,514	-2.38%
2023/10/31	2.2	120.05	8	117.69	115.50	-5.8	1,516	-0.38%
2023/10/30	1	118.00	1	117.00	117.00	0	1,510	0.00%
2023/10/26	4	119.25	2	117.50	117.50	2	1,550	0.13%
2023/10/25	14	122.29	8	122.88	122.50	6	1,527	0.39%
2023/10/24	1	118.00	1	117.50	118.00	0	1,478	0.00%
2023/10/23	31	119.47	7	117.50	116.50	24	1,494	1.61%
2023/10/20	4	120.38	3.2	119.72	120.00	0.8	1,498	0.05%
2023/10/19	4	123.88	3.2	123.22	123.50	0.8	1,467	0.05%
2023/10/18	3	115.83	3	115.50	116.00	0	1,470	0.00%
2023/10/17	1	117.00	0.1	119.00	118.00	0.9	1,490	0.06%
2023/10/16	4.1	115.62	4	115.00	115.00	0.1	1,520	0.01%
2023/10/13	1.2	117.88	1	118.00	118.00	0.2	1,554	0.01%
2023/10/12	2	118.25	1.8	117.72	119.00	0.2	1,593	0.01%
2023/10/11	0.1	113.50	0	0.00	112.50	0.1	1,613	0.00%
2023/10/05	0	112.50	0	0.00	112.00	0	1,797	0.00%
2023/10/04	0.2	110.75	0	0.00	111.00	0.2	1,849	0.01%
2023/10/03	2	115.25	2	114.00	114.00	0	1,884	0.00%
2023/10/02	3	117.00	3.2	117.95	115.50	-0.2	1,943	-0.01%
2023/09/28	3.1	116.89	5	118.30	117.50	-1.9	2,015	-0.09%
2023/09/27	2.2	111.00	14.4	113.15	118.00	-12.2	2,224	-0.55%
2023/09/22	3	105.50	0	0.00	109.00	3	2,730	0.11%
2023/09/21	2	106.00	0	0.00	106.00	2	2,758	0.07%
2023/09/20	6.1	108.75	0	0.00	108.00	6.1	2,834	0.22%
2023/09/19	4	112.50	3	110.50	111.00	1	2,924	0.03%
2023/09/15	0	0.00	3	113.00	113.50	-3	3,046	-0.10%
2023/09/14	1	112.00	1	113.00	113.00	0	3,093	0.00%
2023/09/11	1	110.50	0	0.00	110.00	1	3,387	0.03%
2023/09/08	3.2	112.09	0.2	112.83	111.50	3.1	3,478	0.09%
2023/09/07	0	0.00	0.1	116.50	115.50	-0.1	3,711	0.00%
2023/09/06	0.1	115.75	0	0.00	116.00	0.1	4,172	0.00%
2023/09/05	0.1	114.50	1.2	117.25	117.00	-1.1	4,457	-0.02%
2023/09/04	0	0.00	0	113.50	113.00	0	4,748	0.00%
2023/09/01	2	113.75	17.1	113.71	114.00	-15	4,907	-0.31%
2023/08/31	1.1	111.55	1	113.00	114.00	0.1	4,918	0.00%
2023/08/28	0	0.00	2	109.50	110.00	-2	4,935	-0.04%
2023/08/25	5	111.50	0	0.00	111.00	5	4,937	0.10%
2023/08/24	2	113.00	2	113.50	113.50	0	4,937	0.00%
2023/08/18	1	111.00	0	0.00	109.00	1	4,945	0.02%
2023/08/14	0.1	110.50	2	108.50	109.00	-1.9	4,897	-0.04%
2023/08/10	4.2	113.62	2	113.75	113.00	2.2	4,851	0.05%
2023/08/09	2	117.00	0.3	117.17	117.00	1.7	4,829	0.04%
2023/08/08	1.3	116.62	0.1	116.50	116.00	1.2	4,820	0.02%
2023/08/04	0	0.00	1	120.00	121.00	-1	4,784	-0.02%
2023/08/02	2	120.75	1	120.50	120.50	1	4,776	0.02%
2023/08/01	3	123.67	0	0.00	123.50	3	4,750	0.06%
2023/07/31	0.4	125.50	1	125.00	125.00	-0.6	4,721	-0.01%
2023/07/28	0	0.00	1	128.50	128.50	-1	4,688	-0.02%
2023/07/27	0.1	127.00	0	0.00	127.00	0.1	4,669	0.00%
2023/07/26	1	127.00	0	0.00	125.50	1	4,655	0.02%
2023/07/24	0	0.00	2	128.50	126.50	-2	4,607	-0.04%
2023/07/21	2.1	128.31	2	129.50	129.50	0.1	4,566	0.00%
2023/07/20	4	134.38	0.8	136.50	136.50	3.2	4,510	0.07%
2023/07/19	8	134.00	38.3	135.36	134.00	-30.3	4,475	-0.68%
2023/07/18	1	133.00	4	135.63	132.50	-3	4,433	-0.07%
2023/07/17	10	134.30	1	134.00	134.00	9	4,399	0.20%
2023/07/14	26.1	136.68	26.3	136.91	138.00	-0.2	4,358	0.00%
2023/07/13	2.3	139.35	36	136.03	134.50	-33.7	4,332	-0.78%
2023/07/12	3	137.83	12	137.63	137.00	-9	4,253	-0.21%
2023/07/11	2.2	137.05	1	135.50	133.50	1.2	4,175	0.03%
2023/07/10	13	135.27	13	136.12	136.00	0	4,119	0.00%
2023/07/07	4	133.63	2	134.49	134.00	2	4,061	0.05%
2023/07/06	2.2	140.23	2	137.75	135.00	0.2	3,973	0.01%
2023/07/05	38	144.20	3	141.00	140.00	35	3,862	0.91%
2023/07/04	4	139.00	43	142.29	144.50	-39	3,576	-1.09%
2023/07/03	0.2	130.00	14.2	129.20	131.50	-14.1	3,173	-0.44%
2023/06/30	0	0.00	1	128.50	128.50	-1	3,046	-0.03%
2023/06/29	5	126.20	0	0.00	126.00	5	3,017	0.17%
2023/06/28	7	129.93	8	129.19	126.50	-1	3,009	-0.03%
2023/06/27	9.1	127.89	1.1	127.55	126.50	8	2,960	0.27%
2023/06/26	6	126.92	3	125.00	124.50	3	2,867	0.10%
2023/06/21	11.4	123.92	7	123.07	123.00	4.4	2,813	0.16%
2023/06/20	2	128.50	1	128.00	126.50	1	2,776	0.04%
2023/06/19	12	128.58	10	129.20	129.00	2	2,744	0.07%
2023/06/16	4	127.38	1.2	127.13	127.00	2.8	2,673	0.11%
2023/06/15	1	136.00	2	134.50	130.00	-1	2,616	-0.04%
2023/06/14	5.1	130.57	0.1	128.50	129.00	5.1	2,456	0.21%
2023/06/13	11	128.64	5	130.00	130.00	6	2,372	0.25%
2023/06/12	10	131.70	10.1	133.92	128.00	-0.1	2,139	0.00%
2023/06/09	4.1	124.70	19.5	127.05	128.00	-15.4	1,682	-0.92%
2023/06/08	8	117.38	12	116.95	116.50	-4	1,425	-0.28%
2023/06/07	11	110.14	8	110.38	113.00	3	1,147	0.26%
2023/06/06	0	0.00	0.1	108.00	107.00	-0.1	1,034	-0.01%
2023/06/02	1.2	106.43	0	0.00	105.00	1.2	1,148	0.10%
2023/06/01	0.2	104.00	9	105.50	105.00	-8.8	1,157	-0.76%
2023/05/31	0.1	104.75	0	0.00	105.00	0.1	1,156	0.01%
2023/05/30	0	0.00	3	105.17	105.50	-3	1,153	-0.26%
2023/05/29	0.2	105.67	0	0.00	105.00	0.2	1,152	0.01%
2023/05/26	0.2	105.33	0.8	106.00	104.50	-0.6	1,146	-0.05%
2023/05/25	1.1	102.50	2	102.50	102.50	-1	1,117	-0.09%
2023/05/24	2	100.50	1	100.50	100.50	1	1,130	0.09%
2023/05/23	3.3	100.58	0	0.00	100.50	3.3	1,138	0.29%
2023/05/18	2	100.50	0	0.00	100.00	2	1,218	0.16%
2023/05/16	0	0.00	0	98.96	99.10	0	1,243	0.00%
2023/05/12	4	96.00	4	97.20	98.00	0	1,349	0.00%
2023/05/11	8	96.89	3	96.10	95.90	5	1,373	0.37%
2023/05/09	3.1	99.98	5	98.54	98.40	-2	1,398	-0.14%
2023/05/04	1	100.00	0	0.00	100.50	1	1,465	0.07%
2023/05/02	1	99.30	0	0.00	99.40	1	1,496	0.07%
2023/04/28	5	98.20	0	0.00	98.00	5	1,579	0.32%
2023/04/27	9	98.26	0	0.00	98.10	9	1,583	0.57%
2023/04/26	4	95.93	6	97.58	98.80	-2	1,599	-0.12%
2023/04/25	0.2	98.30	1	98.20	97.80	-0.9	1,649	-0.05%
2023/04/21	25	102.60	0	0.00	102.00	25	1,639	1.52%
2023/04/20	4	106.25	1	107.00	105.00	3	1,658	0.18%
2023/04/19	4.2	107.88	0	0.00	107.50	4.2	1,685	0.25%
2023/04/18	4	111.25	3	111.67	110.50	1	1,686	0.06%
2023/04/17	1	110.50	3	110.00	110.00	-2	1,643	-0.12%
2023/04/14	2.1	107.02	0	0.00	106.50	2.1	1,612	0.13%
2023/04/13	0.1	106.75	0	0.00	106.50	0.1	1,613	0.01%
2023/04/12	6.1	107.17	0	0.00	107.00	6.1	1,616	0.37%
2023/04/10	1	107.00	0	0.00	107.00	1	1,630	0.06%
2023/04/07	2.1	107.53	0	0.00	107.00	2.1	1,632	0.13%
2023/03/29	0.1	108.00	0	0.00	107.50	0.1	1,661	0.01%
2023/03/28	0	0.00	0.2	110.00	110.00	-0.2	1,664	-0.01%
2023/03/27	2	110.00	0	0.00	108.00	2	1,636	0.12%
2023/03/24	3	110.33	2	110.75	110.50	1	1,643	0.06%
2023/03/23	3	110.83	3.2	110.00	110.00	-0.2	1,629	-0.01%
2023/03/22	2	110.00	1.2	109.58	110.00	0.8	1,625	0.05%
2023/03/20	1	108.00	1	107.50	108.00	0	1,614	0.00%
2023/03/17	2	106.75	3	106.83	106.50	-1	1,619	-0.06%
2023/03/16	1	105.00	0	0.00	105.00	1	1,624	0.06%
2023/03/13	1	109.00	2	107.50	107.00	-1	1,736	-0.06%
2023/03/09	6	113.00	7	111.50	111.50	-1	1,840	-0.05%
2023/03/08	8	109.13	6.4	109.63	111.50	1.6	1,820	0.09%
2023/03/07	3	105.50	1	105.00	105.00	2	1,717	0.12%
2023/03/06	3	106.00	0	0.00	105.50	3	1,721	0.17%
2023/03/02	0	0.00	1	103.50	103.50	-1	1,756	-0.06%
2023/03/01	0	0.00	1	103.50	104.00	-1	1,810	-0.06%
2023/02/24	1	103.00	1	103.50	103.00	0	1,836	0.00%
2023/02/23	1	103.50	0	0.00	103.50	1	1,875	0.05%
2023/02/22	0.2	102.50	0	0.00	101.50	0.2	1,922	0.01%
2023/02/17	1.1	102.95	0	0.00	104.00	1.1	2,329	0.05%
2023/02/16	0.1	106.25	0	0.00	106.50	0.1	2,299	0.00%
2023/02/15	0.1	104.00	0	0.00	104.00	0.1	2,338	0.00%
2023/02/14	2.1	106.00	0	0.00	106.00	2.1	2,348	0.09%
2023/02/10	1.1	108.64	9	113.00	107.00	-7.9	2,416	-0.33%
2023/02/09	0	0.00	1.3	109.60	109.50	-1.3	2,373	-0.05%
2023/02/08	1.2	108.65	1	109.50	108.50	0.2	2,368	0.01%
2023/02/07	0.1	108.00	0	0.00	108.00	0.1	2,346	0.00%
2023/02/03	0.1	108.50	4.2	109.38	107.50	-4.2	2,350	-0.18%
2023/02/02	0.1	109.58	17.5	110.96	109.00	-17.4	2,346	-0.74%
2023/02/01	0.1	107.50	10.2	107.01	107.50	-10.2	2,326	-0.44%
2023/01/31	0.1	106.00	0	0.00	107.00	0.1	2,332	0.00%
2023/01/30	5.1	107.09	4	106.00	106.00	1.1	2,325	0.05%
2023/01/16	0	0.00	10	103.50	103.50	-10	2,261	-0.44%
2023/01/13	2.1	103.90	2	102.00	101.50	0.1	2,252	0.00%
2023/01/09	0.1	104.00	5	105.50	104.00	-5	2,182	-0.23%
2023/01/06	0.1	102.13	5	102.50	102.00	-5	2,163	-0.23%
2023/01/05	1	97.80	0	0.00	97.80	1	2,167	0.05%
2022/12/28	0.2	96.48	0	0.00	95.40	0.2	2,345	0.01%
2022/12/23	5.1	99.02	0	0.00	99.50	5.1	2,554	0.20%
2022/12/22	0.1	102.00	0.1	102.00	101.00	-0.1	2,641	0.00%
2022/12/21	5	100.50	2	101.50	100.50	3	2,707	0.11%
2022/12/20	0	0.00	1	104.00	100.50	-1	2,752	-0.04%
2022/12/19	0	0.00	5	103.50	103.50	-5	2,786	-0.18%
2022/12/16	5.5	103.00	0	0.00	102.50	5.5	2,826	0.19%
2022/12/14	2	105.50	0	0.00	105.50	2	2,808	0.07%
2022/12/13	1	104.00	0	0.00	102.50	1	2,799	0.04%
2022/12/09	0	0.00	1	105.00	105.00	-1	2,796	-0.04%
2022/12/08	0	0.00	4	104.38	104.00	-4	2,788	-0.14%
2022/12/07	1.1	105.41	2	107.00	103.50	-0.9	2,784	-0.03%
2022/12/06	7	107.29	5	109.50	106.50	2	2,754	0.07%
2022/12/05	4	110.75	4.1	111.13	111.00	-0.1	2,723	0.00%
2022/12/02	0	0.00	4	108.50	108.50	-4	2,658	-0.15%
2022/12/01	7	107.29	2.1	108.24	106.00	4.9	2,630	0.19%
2022/11/30	2	105.00	2	104.75	104.50	0	2,535	0.00%
2022/11/29	4.1	102.39	0	0.00	103.00	4.1	2,536	0.16%
2022/11/28	2	103.25	2	104.75	104.00	0	2,518	0.00%
2022/11/24	0.1	104.40	7	104.79	105.50	-6.9	2,562	-0.27%
2022/11/23	1	104.00	0	0.00	104.00	1	2,530	0.04%
2022/11/21	2	104.50	0	0.00	104.50	2	2,488	0.08%
2022/11/18	27	104.04	2	104.50	106.00	25	2,459	1.02%
2022/11/17	5	105.80	6	105.83	107.00	-1	2,423	-0.04%
2022/11/16	17.2	108.78	9	109.11	108.00	8.2	2,381	0.34%
2022/11/15	13	106.31	12.1	107.80	109.50	0.9	2,254	0.04%
2022/11/14	0	0.00	1	99.50	99.70	-1	2,158	-0.05%
2022/11/11	0	0.00	1	101.00	97.80	-1	2,164	-0.05%
2022/11/08	0	0.00	4	94.23	92.40	-4	2,124	-0.19%
2022/11/07	2	94.10	0	0.00	93.30	2	2,197	0.09%
2022/11/02	0	0.00	1	95.00	94.40	-1	2,346	-0.04%
2022/11/01	1	94.50	0	0.00	94.70	1	2,396	0.04%
2022/10/31	0	0.00	1	95.00	95.70	-1	2,495	-0.04%
2022/10/25	2	89.35	2	87.85	87.50	0	2,534	0.00%
2022/10/21	1	90.70	0	0.00	89.60	1	2,560	0.04%
2022/10/17	0	0.00	0.5	91.10	91.50	-0.5	2,731	-0.02%
2022/10/13	0.5	89.90	0	0.00	85.10	0.5	2,835	0.02%
2022/10/11	31.1	89.16	30	89.78	88.50	1.1	2,908	0.04%
2022/10/07	2	94.10	2	94.75	94.60	0	3,000	0.00%
2022/10/05	2	96.70	3	95.80	94.20	-1	3,049	-0.03%
2022/10/04	1	93.40	0	0.00	93.80	1	3,038	0.03%
2022/10/03	1	92.70	0	0.00	91.00	1	3,013	0.03%
2022/09/30	4.1	92.95	3	95.20	96.00	1.1	3,088	0.03%
2022/09/29	3	92.57	6.5	94.89	92.90	-3.5	3,245	-0.11%
2022/09/28	2.2	97.57	0	0.00	97.20	2.2	3,202	0.07%
2022/09/27	4.2	101.77	1	103.00	106.00	3.2	3,173	0.10%
2022/09/23	2.2	116.66	0	0.00	113.00	2.2	3,130	0.07%
2022/09/21	0	121.00	0	0.00	120.50	0	3,151	0.00%
2022/09/20	1	120.50	0	0.00	121.50	1	3,169	0.03%
2022/09/15	1	124.00	0	0.00	123.50	1	3,306	0.03%
2022/09/14	0.1	121.50	0.1	124.50	125.00	0	3,354	0.00%
2022/09/13	0	0.00	0.1	126.00	125.00	-0.1	3,416	0.00%
2022/09/06	1.1	119.18	0	0.00	119.50	1.1	3,601	0.03%
2022/09/05	3.1	122.71	0	0.00	122.00	3.1	3,648	0.08%
2022/08/31	0	0.00	5.1	129.34	131.50	-5.1	3,663	-0.14%
2022/08/29	3	124.33	2	125.25	126.00	1	3,692	0.03%
2022/08/26	1	130.50	1	131.50	128.00	0	3,795	0.00%
2022/08/25	0	0.00	1.6	129.34	129.50	-1.6	3,821	-0.04%
2022/08/24	3	128.17	2	130.00	128.00	1	3,855	0.03%
2022/08/23	3	127.17	0	0.00	127.50	3	3,982	0.08%
2022/08/22	4	129.88	1.1	131.45	128.50	2.9	4,022	0.07%
2022/08/19	0	0.00	1.6	127.25	129.50	-1.6	3,998	-0.04%
2022/08/18	0	0.00	5	125.00	124.50	-5	3,947	-0.13%
2022/08/17	5	124.00	0.1	124.50	124.00	4.9	3,950	0.12%
2022/08/16	0	0.00	0.1	124.50	123.00	-0.1	3,983	0.00%
2022/08/15	1	123.00	0.2	123.75	124.50	0.8	4,055	0.02%
2022/08/12	2.1	119.69	3	120.00	122.50	-0.9	4,094	-0.02%
2022/08/11	1.1	121.50	3	122.67	120.50	-1.9	4,113	-0.05%
2022/08/10	1	122.50	0	0.00	120.50	1	4,137	0.02%
2022/08/09	6	126.75	3	125.17	125.00	3	4,121	0.07%
2022/08/08	4	129.88	4	130.25	130.00	0	4,069	0.00%
2022/08/05	3	129.50	2.1	130.76	129.50	0.9	4,038	0.02%
2022/07/22	2	126.50	3	127.67	125.00	-1	4,576	-0.02%
2022/07/21	4	125.13	2.1	128.50	128.00	1.9	4,613	0.04%
2022/07/20	6	124.83	7	123.43	122.00	-1	4,686	-0.02%
2022/07/19	0	0.00	1	123.00	122.50	-1	4,758	-0.02%
2022/07/18	4	122.88	4	123.25	124.50	0	4,884	0.00%
2022/07/15	10	119.00	11.2	120.86	122.00	-1.2	5,046	-0.02%
2022/07/14	1	114.00	3.1	113.82	114.00	-2.1	4,993	-0.04%
2022/07/13	1	108.00	0	0.00	108.00	1	5,079	0.02%
2022/07/12	0.1	107.00	0	0.00	107.00	0.1	5,151	0.00%
2022/07/08	3	109.17	2	110.50	111.00	1	5,042	0.02%
2022/07/07	2	107.00	6	104.92	111.00	-4	4,893	-0.08%
2022/07/06	4.2	113.06	11.1	113.30	111.50	-7	4,678	-0.15%
2022/07/01	1	123.00	0	0.00	122.00	1	4,577	0.02%
2022/06/30	5	130.00	0	0.00	128.50	5	4,554	0.11%
2022/06/28	0	0.00	11	131.32	132.50	-11	4,668	-0.24%
2022/06/27	1	131.50	4	133.00	131.50	-3	4,742	-0.06%
2022/06/22	4.1	119.51	0	0.00	119.50	4.1	4,605	0.09%
2022/06/21	3	124.00	0	0.00	124.50	3	4,556	0.07%
2022/06/20	5.1	124.50	0	0.00	122.00	5.1	4,497	0.11%
2022/06/17	0.1	129.50	8	126.50	129.50	-8	4,437	-0.18%
2022/06/16	12.2	133.68	2	139.00	131.50	10.2	4,399	0.23%
2022/06/15	14	139.50	5	140.60	137.00	9	4,351	0.21%
2022/06/14	4.3	144.79	6	144.25	145.00	-1.7	4,309	-0.04%
2022/06/13	0	0.00	1.1	148.00	146.00	-1.1	4,244	-0.03%
2022/06/09	0	0.00	1	148.00	148.00	-1	4,190	-0.02%
2022/06/08	2	146.50	1.3	145.50	146.00	0.7	4,161	0.02%
2022/06/07	1.3	145.76	3	146.33	147.00	-1.7	4,144	-0.04%
2022/06/06	6	150.00	8	148.25	147.00	-2	4,107	-0.05%
2022/05/31	28	147.00	28.1	147.95	147.00	-0.1	3,922	0.00%
2022/05/30	2	145.75	11	145.05	146.00	-9	3,782	-0.24%
2022/05/27	3	143.50	0.1	143.50	143.50	2.9	3,728	0.08%
2022/05/26	3	141.67	1	139.00	140.50	2	3,679	0.05%
2022/05/24	3	138.83	0	0.00	138.00	3	3,663	0.08%
2022/05/23	2	144.25	2	145.00	142.50	0	3,617	0.00%
2022/05/20	0	0.00	5	144.00	144.00	-5	3,542	-0.14%
2022/05/19	3	143.83	4.3	141.26	144.00	-1.3	3,476	-0.04%
2022/05/18	6	140.58	6	140.33	139.50	0	3,422	0.00%
2022/05/17	2	139.25	2.2	137.45	140.00	-0.2	3,358	-0.01%
2022/05/16	2	136.25	0	0.00	135.00	2	3,322	0.06%
2022/05/13	1	136.00	0	0.00	135.50	1	3,295	0.03%
2022/05/12	2	134.50	1.1	136.38	132.50	0.9	3,276	0.03%
2022/05/11	0	0.00	2	137.25	137.00	-2	3,252	-0.06%
2022/05/10	5.1	133.10	2.1	133.14	135.50	3	3,192	0.09%
2022/05/09	2.1	131.69	3	131.50	133.00	-0.9	3,173	-0.03%
2022/05/06	6	133.83	5	133.30	134.50	1	3,131	0.03%
2022/05/05	4	137.75	2	135.00	134.50	2	3,077	0.06%
2022/05/04	4.2	136.29	4	135.38	135.00	0.2	3,024	0.01%
2022/05/03	8	142.06	9	139.44	137.00	-1	2,958	-0.03%
2022/04/29	1	138.00	3	138.67	138.00	-2	2,675	-0.07%
2022/04/28	9	135.89	4	137.88	135.50	5	2,587	0.19%
2022/04/27	3.1	128.34	3.1	131.06	136.00	0	2,398	0.00%
2022/04/26	2	130.75	2	134.50	131.50	0	2,301	0.00%
2022/04/25	2	134.75	3.2	137.09	137.00	-1.2	2,148	-0.06%
2022/04/22	1.3	138.23	0.2	138.00	138.00	1.1	2,052	0.05%
2022/04/21	5	135.50	14.4	137.17	138.00	-9.4	1,943	-0.48%
2022/04/20	6	131.50	8.3	130.51	130.50	-2.3	1,676	-0.14%
2022/04/19	2	131.00	0.2	130.33	126.50	1.9	1,602	0.12%
2022/04/18	6	129.58	7.3	130.05	130.00	-1.3	1,483	-0.08%
2022/04/15	0	0.00	1	119.00	119.50	-1	1,382	-0.07%
2022/04/14	0	0.00	1	122.00	122.00	-1	1,419	-0.07%
2022/04/13	1	121.00	1	121.00	120.50	0	1,452	0.00%
2022/04/12	0.1	119.00	0	0.00	120.00	0.1	1,510	0.01%
2022/04/11	0.1	119.00	0	0.00	119.50	0.1	1,793	0.01%
2022/04/07	0	0.00	0.1	122.50	123.00	-0.1	1,864	0.00%
2022/04/01	0.4	127.86	0	0.00	128.50	0.4	2,004	0.02%
2022/03/31	4	131.38	5	130.40	130.50	-1	1,990	-0.05%
2022/03/30	0	0.00	3	126.83	130.50	-3	1,826	-0.16%
2022/03/29	1	119.00	6	118.50	119.00	-5	1,743	-0.29%
2022/03/25	1	121.00	1	121.50	120.50	0	1,750	0.00%
2022/03/22	0	0.00	4	120.00	121.00	-4	1,754	-0.23%
2022/03/18	3	122.83	1	122.00	121.00	2	1,760	0.11%
2022/03/17	1	122.50	0	0.00	122.00	1	1,788	0.06%
2022/03/14	0.1	119.00	0	0.00	119.50	0.1	1,781	0.01%
2022/03/09	1.1	117.48	0	0.00	118.00	1.1	1,930	0.05%
2022/03/08	0	0.00	2	116.25	116.50	-2	1,968	-0.10%
2022/03/07	0	0.00	1	117.50	118.50	-1	1,988	-0.05%
2022/03/04	0.1	121.50	0	0.00	120.50	0.1	1,993	0.00%
2022/02/25	1.1	118.07	1	118.50	118.50	0.1	2,038	0.00%
2022/02/24	1	118.00	2	118.00	118.00	-1	2,053	-0.05%
2022/02/23	0	0.00	2	121.75	122.00	-2	2,048	-0.10%
2022/02/22	6.1	120.33	0	0.00	120.00	6.1	2,086	0.29%
2022/02/21	2.1	122.51	1	122.50	122.50	1.1	2,091	0.05%
2022/02/18	13	122.35	4	123.88	124.50	9	2,107	0.43%
2022/02/16	0	0.00	1	133.00	133.00	-1	2,083	-0.05%
2022/02/15	2	128.25	0	0.00	128.00	2	2,116	0.09%
2022/02/11	2	129.25	0	0.00	128.50	2	2,313	0.09%
2022/02/10	0	132.00	0	0.00	132.00	0	2,569	0.00%
2022/02/09	1	130.50	0	0.00	132.00	1	2,607	0.04%
2022/02/08	0	0.00	1	129.00	129.50	-1	2,664	-0.04%
2022/02/07	0.1	127.00	0	0.00	127.50	0.1	2,696	0.00%
2022/01/26	1	126.00	1	126.50	125.50	0	2,719	0.00%
2022/01/24	1	128.00	0	0.00	129.50	1	2,841	0.04%
2022/01/20	1.2	132.96	1	132.00	135.00	0.2	2,851	0.01%
2022/01/18	1	137.50	0	0.00	136.00	1	2,872	0.03%
2022/01/17	5	137.50	1	139.00	137.00	4	2,882	0.14%
2022/01/14	0	0.00	1	136.50	136.00	-1	2,897	-0.03%
2022/01/13	1	136.00	0	0.00	136.50	1	2,916	0.03%
2022/01/07	1.2	138.17	1	138.00	138.00	0.2	3,428	0.01%
2022/01/06	1	141.00	0	0.00	141.50	1	3,396	0.03%
2022/01/05	0	0.00	6	143.50	143.00	-6	3,378	-0.18%
2022/01/04	26.1	148.57	23	148.57	146.00	3	3,327	0.09%
2022/01/03	2	144.25	0	0.00	143.00	2	3,050	0.07%
2021/12/30	1	143.50	0	0.00	143.00	1	3,016	0.03%
2021/12/29	6	143.83	1	144.00	145.00	5	2,999	0.17%
2021/12/28	0	0.00	7.1	143.96	143.00	-7.1	2,959	-0.24%
2021/12/27	0.1	137.50	0	0.00	137.00	0.1	2,874	0.00%
2021/12/22	1	138.00	2	138.00	137.50	-1	2,943	-0.03%
2021/12/20	0	0.00	5	135.70	135.50	-5	2,956	-0.17%
2021/12/17	2	138.00	0	0.00	137.00	2	2,960	0.07%
2021/12/16	5	138.00	1	138.50	138.00	4	2,960	0.14%
2021/12/14	1	137.00	0	0.00	136.50	1	2,979	0.03%
2021/12/13	1	137.50	0	0.00	137.50	1	2,997	0.03%
2021/12/10	0	0.00	1	141.00	140.50	-1	2,997	-0.03%
2021/12/07	1.1	142.98	1	143.00	142.00	0.1	3,038	0.00%
2021/12/06	2	145.00	5	146.00	144.00	-3	3,028	-0.10%
2021/12/03	2	146.00	2	144.75	144.50	0	3,015	0.00%
2021/12/01	1	140.50	1.1	140.09	142.00	-0.1	2,961	0.00%
2021/11/29	40	136.13	40	134.75	136.00	0	3,003	0.00%
2021/11/26	1	134.00	0	0.00	134.50	1	3,064	0.03%
2021/11/25	0	0.00	2	138.50	138.00	-2	3,102	-0.06%
2021/11/24	0	0.00	2.1	137.31	138.50	-2.1	3,117	-0.07%
2021/11/22	6	141.42	0	0.00	141.00	6	3,221	0.19%
2021/11/19	2	145.50	0	0.00	143.00	2	3,264	0.06%
2021/11/18	0	0.00	1	144.00	142.00	-1	3,258	-0.03%
2021/11/17	4	142.38	0.1	143.00	142.00	3.9	3,270	0.12%
2021/11/16	1	145.00	2	143.50	142.50	-1	3,270	-0.03%
2021/11/15	1	144.50	5	145.98	144.50	-4	3,283	-0.12%
2021/11/12	1	141.00	4	143.50	143.50	-3	3,317	-0.09%
2021/11/11	9	141.72	1	142.00	142.00	8	3,340	0.24%
2021/11/10	4	148.00	11	147.32	147.50	-7	3,484	-0.20%
2021/11/09	7.1	145.24	13	145.15	146.50	-5.9	3,652	-0.16%
2021/11/08	5	138.80	0.1	139.00	138.00	4.9	3,417	0.14%
2021/11/05	1	139.00	0	0.00	138.50	1	3,474	0.03%
2021/11/04	0	0.00	1	134.00	136.50	-1	3,454	-0.03%
2021/11/03	2	134.25	0	0.00	134.00	2	3,468	0.06%
2021/11/02	3	138.67	1	137.00	136.50	2	3,486	0.06%
2021/11/01	1	138.00	2	137.75	139.00	-1	3,422	-0.03%
2021/10/29	1	135.50	0	0.00	135.00	1	3,421	0.03%
2021/10/21	1	135.50	1	139.50	134.00	0	3,638	0.00%
2021/10/20	1	136.00	0	0.00	137.50	1	3,645	0.03%
2021/10/19	2	136.75	3	137.50	137.50	-1	3,661	-0.03%
2021/10/18	26	133.23	23	133.85	134.50	3	3,648	0.08%
2021/10/15	5	128.00	6	130.83	131.00	-1	3,585	-0.03%
2021/10/14	0.2	120.00	0	0.00	119.50	0.2	3,600	0.01%
2021/10/06	0	120.00	0	0.00	119.50	0	4,680	0.00%
2021/10/05	0.2	123.00	3	121.33	124.00	-2.9	5,048	-0.06%
2021/10/04	2	120.75	2	121.50	119.00	0	5,076	0.00%
2021/10/01	1.1	123.00	2	124.75	121.50	-0.9	5,188	-0.02%
2021/09/30	1.1	127.98	2	127.00	127.50	-1	5,275	-0.02%
2021/09/29	2.1	123.84	1	124.50	124.50	1.1	5,297	0.02%
2021/09/27	12	134.50	0	0.00	133.50	12	5,407	0.22%
2021/09/24	0	0.00	1	135.50	136.50	-1	5,473	-0.02%
2021/09/23	1	134.50	0	0.00	133.50	1	5,526	0.02%
2021/09/15	3.1	133.87	0	0.00	133.50	3.1	5,867	0.05%
2021/09/13	1	138.50	0	0.00	138.50	1	6,083	0.02%
2021/09/10	1	143.50	1	142.50	144.50	0	6,200	0.00%
2021/09/08	1	139.00	1	138.50	137.50	0	6,568	0.00%
2021/09/07	1	142.50	0	0.00	141.50	1	6,608	0.02%
2021/09/06	0.1	149.50	2	146.55	145.50	-1.9	6,826	-0.03%
2021/09/03	0	0.00	1	149.00	148.50	-1	7,138	-0.01%
2021/09/02	3	150.33	1	146.00	147.50	2	7,195	0.03%
2021/09/01	1	148.00	4.1	149.38	152.00	-3.1	7,157	-0.04%
2021/08/31	5	144.30	4	145.50	145.00	1	7,103	0.01%
2021/08/30	1	143.00	5	143.60	143.50	-4	7,113	-0.06%
2021/08/26	12.5	148.30	5	147.80	145.00	7.5	7,202	0.10%
2021/08/25	0	0.00	6	142.08	145.00	-6	7,326	-0.08%
2021/08/24	2	138.00	0	0.00	137.00	2	7,323	0.03%
2021/08/20	1	136.00	0	0.00	136.00	1	7,413	0.01%
2021/08/19	2	138.50	0	0.00	135.50	2	7,484	0.03%
2021/08/18	4.1	137.90	14.2	134.98	142.00	-10.1	7,595	-0.13%
2021/08/17	5	134.90	5	135.00	134.00	0	7,767	0.00%
2021/08/16	9.2	137.15	9	133.67	134.50	0.2	7,963	0.00%
2021/08/13	28.2	144.29	8	144.38	143.00	20.2	7,790	0.26%
2021/08/12	3.1	157.34	4	157.00	158.50	-0.9	7,552	-0.01%
2021/08/11	7	159.14	5.1	155.62	156.00	1.9	7,576	0.03%
2021/08/10	6	160.00	8	163.81	163.00	-2	7,581	-0.03%
2021/08/09	6	164.83	6	162.68	162.00	0	7,659	0.00%
2021/08/06	4	165.75	3	166.00	165.50	1	7,759	0.01%
2021/08/05	6	168.83	6	168.83	168.00	0	7,924	0.00%
2021/08/04	3.1	171.46	3	168.67	168.50	0.1	8,069	0.00%
2021/08/03	7	170.43	2	172.00	170.50	5	8,134	0.06%
2021/08/02	0	0.00	2	170.50	172.00	-2	8,146	-0.02%
2021/07/30	10	169.95	4	170.50	168.00	6	8,183	0.07%
2021/07/29	5	166.60	7	169.07	171.50	-2	8,221	-0.02%
2021/07/28	15.1	162.90	10	164.45	163.50	5.1	8,249	0.06%
2021/07/27	8	171.88	6	173.42	170.50	2	8,269	0.02%
2021/07/26	9	175.06	8	174.31	175.00	1	8,304	0.01%
2021/07/23	8	170.69	4	171.25	172.50	4	8,256	0.05%
2021/07/22	5	170.00	5	169.00	168.00	0	8,207	0.00%
2021/07/21	69	170.51	58	166.50	167.50	11	8,146	0.14%
2021/07/20	4	177.75	12.1	175.95	175.00	-8.1	7,935	-0.10%
2021/07/19	8	180.44	2	184.00	179.00	6	7,871	0.08%
2021/07/16	7.2	185.06	3.2	184.00	184.50	4	7,815	0.05%
2021/07/15	15	189.20	13	188.54	188.00	2	7,706	0.03%
2021/07/14	6.2	185.54	8	183.88	183.00	-1.9	7,431	-0.02%
2021/07/13	13	184.65	9.1	186.33	180.00	3.9	7,207	0.05%
2021/07/12	6	176.00	23	179.95	186.00	-17	6,948	-0.24%
2021/07/09	4	170.88	4	171.63	170.50	0	6,644	0.00%
2021/07/08	10	176.15	7	175.64	173.00	3	6,766	0.04%
2021/07/07	9	172.06	12.2	172.90	172.00	-3.2	6,750	-0.05%
2021/07/06	8	168.63	1	169.50	168.00	7	6,792	0.10%
2021/07/05	6	172.17	4.1	171.91	172.00	1.9	6,838	0.03%
2021/07/02	3	163.83	6	167.92	168.50	-3	6,829	-0.04%
2021/07/01	8	166.56	5	164.80	164.00	3	6,840	0.04%
2021/06/30	5	168.90	2	169.00	169.00	3	6,861	0.04%
2021/06/29	3	171.83	2	168.50	168.50	1	6,940	0.01%
2021/06/28	4	173.50	3	174.33	173.00	1	7,134	0.01%
2021/06/25	9	178.06	7	176.79	174.00	2	7,129	0.03%
2021/06/24	3	176.50	4	177.63	176.50	-1	7,045	-0.01%
2021/06/23	8	175.13	14	175.86	175.00	-6	7,014	-0.09%
2021/06/22	52	172.66	53	170.71	170.50	-1	6,885	-0.01%
2021/06/21	11.2	173.94	6	173.67	171.50	5.2	6,832	0.08%
2021/06/18	10	177.15	10	178.60	177.00	0	6,705	0.00%
2021/06/17	1	175.00	11	173.45	174.50	-10	6,484	-0.15%
2021/06/16	6	169.83	4	171.13	169.50	2	6,390	0.03%
2021/06/15	14	172.79	15	173.70	172.00	-1	6,359	-0.02%
2021/06/11	8	166.75	20.1	166.96	167.00	-12.1	6,218	-0.19%
2021/06/10	3	157.83	11	156.73	160.00	-8	5,943	-0.13%
2021/06/09	3.1	153.96	0.2	154.00	152.00	2.9	5,890	0.05%
2021/06/08	20	154.00	30	154.42	155.00	-10	5,946	-0.17%
2021/06/07	2	151.75	4	154.00	154.00	-2	5,999	-0.03%
2021/06/04	11	153.32	2	155.00	151.50	9	5,961	0.15%
2021/06/03	4	157.25	21	157.14	157.00	-17	5,978	-0.28%
2021/06/02	27	159.93	30	161.03	157.50	-3	5,940	-0.05%
2021/06/01	25	154.56	3	154.33	155.00	22	5,765	0.38%
2021/05/31	4.3	152.23	1.3	153.15	152.50	3	5,804	0.05%
2021/05/28	1	155.00	3	154.00	154.00	-2	5,953	-0.03%
2021/05/27	1	151.00	2	152.50	149.00	-1	5,968	-0.02%
2021/05/26	2	152.00	5	150.30	150.00	-3	5,931	-0.05%
2021/05/25	10.3	148.40	12	147.91	146.50	-1.7	5,877	-0.03%
2021/05/24	10	137.30	6.5	140.50	143.50	3.5	5,725	0.06%
2021/05/21	0.1	127.00	3	126.50	130.50	-2.9	5,541	-0.05%
2021/05/20	5	126.00	5	130.00	124.50	0	5,629	0.00%
2021/05/19	3	126.00	2	128.00	127.50	1	5,799	0.02%
2021/05/18	1	129.50	1	127.50	131.00	0	5,877	0.00%
2021/05/17	14	123.39	14	125.75	123.50	0	5,961	0.00%
2021/05/14	10	125.75	11	136.91	127.00	-1	6,002	-0.02%
2021/05/13	1.5	132.50	4	132.50	132.00	-2.5	6,118	-0.04%
2021/05/12	11.1	125.78	3	133.33	122.00	8.1	6,583	0.12%
2021/05/11	1	134.00	4	136.25	135.00	-3	6,563	-0.05%
2021/05/10	0	0.00	7	148.36	147.00	-7	6,685	-0.10%
2021/05/07	1.1	146.69	4	149.88	151.50	-3	6,828	-0.04%
2021/05/06	8.1	147.01	2	143.50	142.50	6.1	7,030	0.09%
2021/05/05	5.1	145.74	4	146.12	145.00	1.1	7,264	0.02%
2021/05/04	5	142.40	7	139.50	139.50	-2	8,261	-0.02%
2021/05/03	14.1	149.14	12.5	148.76	146.00	1.6	8,256	0.02%
2021/04/29	2	157.99	1	157.50	156.00	1	8,413	0.01%
2021/04/28	3	157.83	2	158.50	158.00	1	8,642	0.01%
2021/04/27	1	159.50	0	0.00	159.50	1	8,883	0.01%
2021/04/26	2	158.26	0.1	159.00	158.50	2	9,122	0.02%
2021/04/22	7.1	158.37	1	158.00	156.00	6.1	9,853	0.06%
2021/04/20	4	160.75	4	162.00	162.00	0	10,308	0.00%
2021/04/19	2.1	158.76	1.1	159.50	158.00	0.9	10,647	0.01%
2021/04/16	8	161.81	0	0.00	161.00	8	11,002	0.07%
2021/04/15	2.1	158.00	3	158.22	164.50	-1	11,521	-0.01%
2021/04/14	14.2	159.32	28	157.62	159.00	-13.8	12,043	-0.11%
2021/04/13	7.2	165.47	5	166.80	164.50	2.2	12,703	0.02%
2021/04/12	10.1	168.86	5	169.60	168.00	5.1	12,875	0.04%
2021/04/09	3.1	177.81	4	175.50	175.00	-1	13,056	-0.01%
2021/04/08	13	177.92	12	178.79	178.50	1	13,451	0.01%
2021/04/07	5.1	178.89	4	177.88	179.50	1.1	13,495	0.01%
2021/04/06	9	176.56	7	176.64	176.00	2	13,482	0.01%
2021/04/01	4.1	180.11	2.1	178.58	179.00	1.9	13,519	0.01%
2021/03/31	29.4	176.90	14	179.79	181.00	15.4	13,493	0.11%
2021/03/30	0	0.00	3	173.67	173.50	-3	13,352	-0.02%
2021/03/29	3	175.00	0	0.00	172.50	3	13,563	0.02%
2021/03/26	4	173.00	2	172.75	173.00	2	13,815	0.01%
2021/03/25	1	167.00	0	0.00	166.50	1	14,068	0.01%
2021/03/24	1	167.00	0	0.00	167.00	1	14,155	0.01%
2021/03/22	6	172.17	0	172.50	171.00	6	14,591	0.04%
2021/03/19	1	174.00	2.5	174.40	174.50	-1.5	15,058	-0.01%
2021/03/18	0	175.00	0.3	174.90	174.50	-0.2	15,457	0.00%
2021/03/17	4	176.38	4.1	174.89	173.00	-0.1	16,019	0.00%
2021/03/16	3	173.17	3	172.00	172.00	0	16,435	0.00%
2021/03/15	4.1	176.61	2.3	174.41	173.00	1.7	17,301	0.01%
2021/03/12	1	177.00	2.1	175.29	174.00	-1.1	18,042	-0.01%
2021/03/11	19.1	171.64	15	172.80	174.50	4.1	18,240	0.02%
2021/03/10	1	169.49	2	170.50	168.00	-1	18,435	-0.01%
2021/03/09	1	169.00	1	165.00	169.50	0	18,692	0.00%
2021/03/08	1	172.00	0	0.00	166.50	1	18,842	0.01%
2021/03/05	8	169.81	5	171.00	170.00	3	18,948	0.02%
2021/03/04	5.1	173.31	3.3	173.70	173.00	1.8	19,169	0.01%
2021/03/03	20.1	169.72	28.1	170.99	177.50	-8	19,401	-0.04%
2021/03/02	9	169.83	4.1	169.30	166.50	5	19,411	0.03%
2021/02/26	6	172.00	8	172.31	173.00	-2	19,843	-0.01%
2021/02/25	7	176.64	3	175.00	175.00	4	20,021	0.02%
2021/02/24	6	179.42	3	178.67	177.00	3	20,393	0.01%
2021/02/23	7.1	178.08	2	177.51	178.50	5	20,736	0.02%
2021/02/22	2	182.26	1.3	185.38	181.50	0.8	21,242	0.00%
2021/02/19	3.1	183.17	5.1	183.87	183.50	-2	21,752	-0.01%
2021/02/18	38	178.11	7	179.14	179.00	31	22,257	0.14%
2021/02/17	7.2	179.44	6.1	180.67	181.00	1	22,991	0.00%
2021/02/05	5.3	175.91	5.3	176.49	174.50	0	23,351	0.00%
2021/02/04	9.2	172.58	1	174.00	174.00	8.2	23,961	0.03%
2021/02/03	21.5	182.04	10	178.25	178.00	11.5	24,408	0.05%
2021/02/02	14	191.82	11	192.55	192.50	3	24,549	0.01%
2021/02/01	0.1	186.50	1.1	185.98	191.00	-1	25,135	0.00%
2021/01/29	1	188.50	2	192.00	185.50	-1	25,467	0.00%
2021/01/28	10	194.90	5.1	193.89	192.00	4.9	25,635	0.02%
2021/01/27	6	206.25	7	204.14	203.00	-1	25,941	0.00%
2021/01/26	32	208.14	42.1	212.61	203.00	-10.1	26,040	-0.04%
2021/01/25	6	201.00	7	199.86	200.00	-1	24,975	0.00%
2021/01/22	6	203.40	19	203.11	203.00	-13	24,898	-0.05%
2021/01/21	15	200.50	10.2	199.58	203.00	4.8	24,715	0.02%
2021/01/20	14	199.04	8	199.06	195.00	6	24,517	0.02%
2021/01/19	9	203.78	5	204.79	204.00	4	24,299	0.02%
2021/01/18	3	194.09	14.2	192.51	202.50	-11.1	24,131	-0.05%
2021/01/15	21	204.19	18	202.89	193.00	3	23,970	0.01%
2021/01/14	8	204.00	7.2	202.30	199.00	0.9	23,591	0.00%
2021/01/13	9	202.39	6.1	203.41	202.00	2.9	23,410	0.01%
2021/01/12	20.1	204.83	19	204.29	199.50	1.1	23,156	0.00%
2021/01/11	10	202.50	25	201.76	205.50	-15	22,830	-0.07%
2021/01/08	57.4	203.72	30	200.62	196.00	27.3	22,519	0.12%
2021/01/07	19	202.05	26.1	201.39	203.00	-7.1	22,024	-0.03%
2021/01/06	34	196.25	31	195.66	193.00	3	21,470	0.01%
2021/01/05	15	190.07	21	190.98	188.00	-6	20,708	-0.03%
2021/01/04	8	188.00	13	189.34	187.50	-5	20,524	-0.02%
2020/12/31	21	183.83	17	184.62	183.50	4	20,324	0.02%
2020/12/30	0	0.00	27	174.09	176.50	-27	19,893	-0.14%
2020/12/29	22	171.77	13	173.31	171.50	9	19,833	0.05%
2020/12/28	7	171.71	11	172.95	172.00	-4	19,785	-0.02%
2020/12/25	3	170.17	2	171.00	169.00	1	19,703	0.01%
2020/12/24	19	170.92	1	171.00	170.00	18	19,653	0.09%
2020/12/23	8.3	171.46	8	172.19	173.50	0.3	19,578	0.00%
2020/12/22	6.1	167.79	13	169.31	167.50	-6.9	19,489	-0.04%
2020/12/21	13	165.31	3	163.83	164.00	10	19,295	0.05%
2020/12/18	5	171.50	3	172.17	171.50	2	19,108	0.01%
2020/12/17	8.2	171.98	9	173.67	175.00	-0.8	19,345	0.00%
2020/12/16	15	174.20	8	174.69	171.50	7	19,198	0.04%
2020/12/15	17.2	171.52	23	172.54	171.00	-5.8	18,978	-0.03%
2020/12/14	30	180.20	27	181.02	176.00	3	18,544	0.02%
2020/12/11	42.1	194.76	16	193.16	188.00	26.1	18,244	0.14%
2020/12/10	50	205.43	46	205.71	208.50	4	17,953	0.02%
2020/12/09	30	206.72	23	206.37	204.00	7	17,732	0.04%
2020/12/08	15	191.17	33	193.29	199.00	-18	16,902	-0.11%
2020/12/07	23	176.98	25	180.20	181.00	-2	16,210	-0.01%
2020/12/04	25	180.86	17	179.26	176.50	8	16,011	0.05%
2020/12/03	27	180.13	37	181.24	185.00	-10	15,856	-0.06%
2020/12/02	16	181.34	10	178.70	177.00	6	15,706	0.04%
2020/12/01	12	179.04	9	180.17	180.50	3	15,636	0.02%
2020/11/30	15	180.73	12	179.96	179.50	3	15,668	0.02%
2020/11/27	23	174.15	19	175.79	177.00	4	15,781	0.03%
2020/11/26	21	180.38	17	179.71	179.50	4	15,633	0.03%
2020/11/25	24	184.06	19	183.87	179.00	5	15,522	0.03%
2020/11/24	19	190.55	18	187.03	185.00	1	15,127	0.01%
2020/11/23	32	187.14	31	187.11	190.00	1	15,109	0.01%
2020/11/20	27.1	191.20	33	189.97	187.00	-5.9	15,053	-0.04%
2020/11/19	38	188.62	41	187.91	189.50	-3	14,903	-0.02%
2020/11/18	36	183.10	34	184.32	186.50	2	14,501	0.01%
2020/11/17	35	186.44	30	183.60	179.50	5	14,192	0.04%
2020/11/16	75	181.31	87	185.44	190.00	-12	13,878	-0.09%
2020/11/13	30	169.97	32	170.19	175.00	-2	13,259	-0.02%
2020/11/12	27	171.17	29	170.10	170.00	-2	12,977	-0.02%
2020/11/11	32	162.94	30	163.43	171.00	2	12,355	0.02%
2020/11/10	47	157.56	61	157.43	160.00	-14	11,944	-0.12%
2020/11/09	20	152.15	31	152.52	156.50	-11	11,295	-0.10%
2020/11/06	42	140.96	47	141.02	142.50	-5	10,799	-0.05%
2020/11/05	14	136.04	16	135.53	136.50	-2	10,591	-0.02%
2020/11/04	16	131.38	36	131.97	135.00	-20	10,510	-0.19%
2020/11/03	22	127.11	20	125.60	127.00	2	10,071	0.02%
2020/11/02	0	0.00	1	120.00	119.50	-1	9,829	-0.01%
2020/10/29	3	119.17	3	120.17	121.00	0	10,137	0.00%
2020/10/27	2	121.25	3	121.17	124.00	-1	10,407	-0.01%
2020/10/26	8	125.50	3	126.00	122.50	5	10,636	0.05%
2020/10/23	14	123.25	16	123.84	124.50	-2	10,925	-0.02%
2020/10/22	3	119.17	7	118.57	121.00	-4	11,681	-0.03%
2020/10/21	6	117.75	5	118.60	117.00	1	12,242	0.01%
2020/10/20	2	118.50	3	117.00	117.50	-1	12,615	-0.01%
2020/10/19	1	118.50	4	119.25	118.50	-3	12,784	-0.02%
2020/10/16	11	122.05	9	121.56	118.50	2	13,006	0.02%
2020/10/15	6	123.08	7	123.29	123.00	-1	13,396	-0.01%
2020/10/14	8	123.38	3	124.17	122.50	5	13,720	0.04%
2020/10/13	5	122.00	6	122.67	123.50	-1	14,190	-0.01%
2020/10/12	3	123.00	2	122.00	121.50	1	14,629	0.01%
2020/10/08	0	0.00	7	121.57	121.00	-7	15,305	-0.05%
2020/10/07	0	0.00	1	119.50	118.00	-1	15,940	-0.01%
2020/10/06	0	0.00	2	118.25	117.00	-2	16,476	-0.01%
2020/10/05	4	117.00	4	116.25	116.50	0	17,141	0.00%
2020/09/30	3	115.50	1	115.50	117.00	2	17,743	0.01%
2020/09/29	3	114.17	4	114.38	113.50	-1	18,154	-0.01%
2020/09/28	4	114.00	7	113.86	114.00	-3	18,800	-0.02%
2020/09/25	8	114.56	9	111.89	110.50	-1	19,141	-0.01%
2020/09/24	8	115.19	8	115.50	115.00	0	19,447	0.00%
2020/09/23	2	118.25	3	117.83	119.50	-1	20,036	0.00%
2020/09/22	18	119.58	3	118.33	118.00	15	20,364	0.07%
2020/09/21	6	127.33	7	126.50	125.50	-1	20,809	0.00%
2020/09/18	3	127.33	2	128.50	127.00	1	21,670	0.00%
2020/09/17	2	127.00	1	127.50	127.00	1	22,528	0.00%
2020/09/16	9	129.61	13	130.15	128.00	-4	23,416	-0.02%
2020/09/15	20	131.18	14	130.86	129.50	6	23,469	0.03%
2020/09/14	10	130.10	15	130.03	131.50	-5	23,225	-0.02%
2020/09/11	0	0.00	4	125.25	125.50	-4	23,024	-0.02%
2020/09/10	7	127.21	8	126.19	125.00	-1	22,969	0.00%
2020/09/08	9	125.06	14	125.18	126.00	-5	22,944	-0.02%
2020/09/07	3	124.00	4	125.75	124.00	-1	22,954	0.00%
2020/09/04	8	126.19	8	126.75	129.00	0	22,976	0.00%
2020/09/03	21	129.02	11	128.50	127.50	10	22,886	0.04%
2020/09/02	22	129.16	20	129.08	129.00	2	22,798	0.01%
2020/09/01	8	124.31	19	124.79	125.50	-11	22,541	-0.05%
2020/08/31	8	124.00	8	122.63	123.50	0	22,476	0.00%
2020/08/28	10	121.90	5	120.40	123.00	5	22,550	0.02%
2020/08/27	8	123.25	9	123.39	121.50	-1	22,530	0.00%
2020/08/26	24	121.65	25	121.58	122.00	-1	22,493	0.00%
2020/08/25	23	114.96	34	116.63	118.00	-11	22,183	-0.05%
2020/08/24	4	110.38	8	111.38	112.00	-4	21,931	-0.02%
2020/08/21	18	108.19	19	109.13	110.00	-1	21,832	0.00%
2020/08/20	101	104.51	9	106.39	102.00	92	21,572	0.43%	大買/
2020/08/19	12	114.33	3	113.67	112.50	9	21,309	0.04%
2020/08/18	12	117.96	6	118.00	118.00	6	21,142	0.03%
2020/08/17	8	122.94	6	123.00	122.00	2	20,998	0.01%
2020/08/14	11	121.05	6	122.67	126.00	5	21,133	0.02%
2020/08/13	3	122.33	6	123.50	120.50	-3	20,947	-0.01%
2020/08/12	15	123.53	3	124.50	123.50	12	20,939	0.06%
2020/08/11	8	130.56	9	130.83	127.50	-1	20,872	0.00%
2020/08/10	12	130.25	15	129.13	128.00	-3	20,869	-0.01%
2020/08/07	9	127.33	2	129.00	126.50	7	20,790	0.03%
2020/08/06	1	130.50	4	128.25	128.50	-3	20,802	-0.01%
2020/08/05	10.1	128.09	8	127.69	127.00	2.1	20,761	0.01%
2020/08/04	10	128.25	7	128.29	128.00	3	20,817	0.01%
2020/08/03	16	127.19	21	126.50	125.00	-5	20,802	-0.02%
2020/07/31	9	124.39	5	124.30	126.00	4	20,709	0.02%
2020/07/30	30	125.15	30	126.15	123.00	0	20,683	0.00%
2020/07/29	24	121.75	25	119.74	125.00	-1	20,576	0.00%
2020/07/28	35	131.24	22	130.41	119.00	13	20,433	0.06%
2020/07/27	18	128.56	24	129.02	130.00	-6	19,670	-0.03%
2020/07/24	13	126.19	16	126.50	122.00	-3	19,162	-0.02%
2020/07/23	13	125.85	13	126.04	125.50	0	18,906	0.00%
2020/07/22	10	126.05	11	126.45	128.00	-1	18,943	-0.01%
2020/07/21	19	125.97	16	126.78	126.50	3	18,718	0.02%
2020/07/20	17	120.12	23	117.41	120.50	-6	18,387	-0.03%
2020/07/17	12	122.08	12	120.63	121.50	0	18,135	0.00%
2020/07/16	28	125.84	27	125.74	128.00	1	17,773	0.01%
2020/07/15	31	132.94	12	130.63	125.00	19	17,379	0.11%
2020/07/14	37	141.27	24	139.65	136.50	13	16,998	0.08%
2020/07/13	11	136.14	38	138.82	140.50	-27	16,475	-0.16%
2020/07/10	52	135.87	52	134.62	128.00	0	16,084	0.00%
2020/07/09	41	138.76	41	140.73	138.00	0	15,491	0.00%
2020/07/08	20	131.65	9	132.00	133.00	11	14,981	0.07%
2020/07/07	51	128.19	67	129.99	129.50	-16	14,728	-0.11%
2020/07/06	27	124.24	25	121.76	123.00	2	14,173	0.01%
2020/07/03	22	123.34	17	121.29	119.50	5	13,982	0.04%
2020/07/02	36	120.81	48	125.15	125.00	-12	13,554	-0.09%
2020/07/01	25	116.54	37	116.91	116.00	-12	12,873	-0.09%
2020/06/30	48	116.05	36	114.46	112.00	12	12,431	0.10%
2020/06/29	30	110.07	29	111.10	115.00	1	11,637	0.01%
2020/06/24	33	101.91	98	103.68	105.50	-65	10,716	-0.61%
2020/06/23	14	92.29	41	93.82	96.10	-27	9,831	-0.27%
2020/06/22	21	85.46	35	85.93	87.40	-14	8,916	-0.16%
2020/06/19	17	84.34	8	84.05	84.00	9	8,763	0.10%
2020/06/18	31	82.42	30	83.27	84.40	1	8,698	0.01%
2020/06/17	9	82.13	9	81.60	81.30	0	8,622	0.00%
2020/06/16	23	81.43	25	82.40	82.30	-2	8,616	-0.02%
2020/06/15	24	80.35	12	79.98	79.80	12	8,564	0.14%
2020/06/12	20	78.24	18	80.54	81.50	2	8,550	0.02%
2020/06/11	19	85.42	18	82.00	81.60	1	8,523	0.01%
2020/06/10	5	85.80	2	86.00	86.10	3	8,428	0.04%
2020/06/09	3	86.43	6	85.90	86.00	-3	8,424	-0.04%
2020/06/08	7	87.47	2	87.45	86.80	5	8,733	0.06%
2020/06/05	0	0.00	15	87.29	86.80	-15	8,930	-0.17%
2020/06/04	10	86.70	11	87.55	86.50	-1	9,056	-0.01%
2020/06/03	6	86.30	6	86.38	85.90	0	9,109	0.00%
2020/06/02	19	86.39	2	86.70	84.00	17	9,114	0.19%
2020/06/01	4	83.90	2	83.85	85.20	2	9,265	0.02%
2020/05/29	4	82.40	0	0.00	81.70	4	9,465	0.04%
2020/05/28	0	0.00	24	83.78	81.50	-24	9,550	-0.25%
2020/05/27	4	84.20	12	84.47	84.00	-8	9,539	-0.08%
2020/05/26	6	85.38	4	84.50	84.50	2	9,532	0.02%
2020/05/25	23	82.86	3	82.60	83.40	20	9,439	0.21%
2020/05/22	7	82.27	5	82.82	81.90	2	9,445	0.02%
2020/05/21	10	83.43	6	83.07	84.50	4	9,372	0.04%
2020/05/20	2	78.95	1	79.30	78.20	1	9,126	0.01%
2020/05/19	5	78.66	2	79.25	77.70	3	9,054	0.03%
2020/05/18	8	80.31	5	80.64	79.10	3	8,949	0.03%
2020/05/15	11	81.47	10	82.78	83.50	1	8,879	0.01%
2020/05/14	4	86.53	4	87.28	85.20	0	8,911	0.00%
2020/05/13	2	87.25	2	88.00	88.40	0	9,000	0.00%
2020/05/12	2	86.65	1	88.00	86.10	1	9,134	0.01%
2020/05/11	3	87.87	4	87.93	87.30	-1	9,661	-0.01%
2020/05/08	3	85.63	2	85.30	84.80	1	9,777	0.01%
2020/05/07	3	83.00	5	83.60	83.70	-2	9,807	-0.02%
2020/05/06	7	82.20	3	82.37	81.70	4	9,836	0.04%
2020/05/05	3	84.83	5	85.22	83.50	-2	9,946	-0.02%
2020/05/04	5	84.54	6	84.20	85.00	-1	9,910	-0.01%
2020/04/30	4	82.80	6	83.75	82.70	-2	9,851	-0.02%
2020/04/29	1	83.10	1	83.00	81.90	0	9,859	0.00%
2020/04/28	3	83.53	3	82.33	82.00	0	9,997	0.00%
2020/04/27	2	80.55	19	80.75	83.00	-17	9,876	-0.17%
2020/04/24	2	78.50	0	0.00	77.70	2	9,790	0.02%
2020/04/23	4	77.93	3	78.10	78.10	1	10,157	0.01%
2020/04/22	7	73.81	2	76.40	76.80	5	10,429	0.05%
2020/04/21	8	75.86	9	76.30	75.00	-1	10,445	-0.01%
2020/04/20	3	78.50	4	78.28	78.60	-1	10,568	-0.01%
2020/04/17	9	80.99	5	81.18	79.40	4	10,565	0.04%
2020/04/16	7	76.80	8	77.25	78.00	-1	10,358	-0.01%
2020/04/15	8	74.45	10	74.86	74.70	-2	10,145	-0.02%
2020/04/14	3	73.43	3	73.27	73.60	0	9,967	0.00%
2020/04/13	16	72.51	10	72.51	72.10	6	9,871	0.06%
2020/04/10	11	73.19	18	73.50	74.50	-7	9,748	-0.07%
2020/04/09	0	0.00	2	71.95	71.20	-2	9,553	-0.02%
2020/04/08	4	70.95	6	71.80	73.30	-2	9,411	-0.02%
2020/04/06	0	0.00	1	62.00	62.80	-1	9,159	-0.01%
2020/03/31	0	0.00	2	58.85	59.00	-2	9,188	-0.02%
2020/03/17	2	55.00	23	54.90	54.50	-21	12,081	-0.17%
2020/03/16	1	59.90	0	0.00	59.90	1	12,017	0.01%
2020/03/13	1	66.50	0	0.00	66.50	1	11,967	0.01%
2020/03/12	16	74.92	12	76.97	73.80	4	11,995	0.03%
2020/03/11	21	86.63	5	85.26	82.00	16	11,586	0.14%
2020/03/10	5	86.62	3	85.33	88.90	2	11,269	0.02%
2020/03/09	4	88.23	2	85.50	85.40	2	11,052	0.02%
2020/03/06	6	92.93	9	92.91	92.20	-3	10,805	-0.03%
2020/03/05	23	93.81	10	93.64	94.40	13	10,694	0.12%
2020/03/04	16	92.14	12	91.03	90.50	4	10,369	0.04%
2020/03/03	6	92.25	7	92.64	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	3	90.13	1	88.50	88.90	2	10,608	0.02%
2020/02/26	0	0.00	2	92.05	91.00	-2	10,801	-0.02%
2020/02/25	2	91.65	3	91.50	92.80	-1	11,563	-0.01%
2020/02/24	1	89.80	2	89.05	92.00	-1	12,057	-0.01%
2020/02/21	9	91.10	11	90.82	90.70	-2	12,145	-0.02%
2020/02/20	4	89.60	0	0.00	90.50	4	12,200	0.03%
2020/02/19	2	88.70	1	89.80	89.60	1	12,238	0.01%
2020/02/18	2	88.80	3	88.80	87.10	-1	12,283	-0.01%
2020/02/17	10	91.34	4	93.13	90.30	6	12,367	0.05%
2020/02/14	5	92.76	2	93.00	92.90	3	12,039	0.02%
2020/02/13	11	94.23	5	94.34	92.20	6	11,828	0.05%
2020/02/12	10	92.32	12	93.41	93.90	-2	11,698	-0.02%
2020/02/11	5	87.98	6	88.02	90.30	-1	11,126	-0.01%
2020/02/10	9	82.34	7	82.39	82.10	2	10,831	0.02%
2020/02/07	3	82.50	2	82.30	81.50	1	10,693	0.01%
2020/02/06	6	82.47	8	83.19	84.50	-2	10,615	-0.02%
2020/02/05	5	79.56	2	79.75	79.10	3	10,467	0.03%
2020/02/04	3	79.83	2	79.45	80.20	1	10,441	0.01%
2020/02/03	2	73.65	4	73.75	74.70	-2	10,361	-0.02%
2020/01/31	2	79.00	2	78.00	78.60	0	10,724	0.00%
2020/01/20	1	91.00	1	89.60	89.60	0	11,261	0.00%
2020/01/17	4	89.65	4	89.43	90.00	0	11,488	0.00%
2020/01/16	6	85.42	4	86.05	87.20	2	11,434	0.02%
2020/01/15	5	83.52	4	83.68	83.50	1	11,303	0.01%
2020/01/14	13	82.98	7	84.00	84.60	6	11,542	0.05%
2020/01/13	3	81.43	3	81.57	80.60	0	11,503	0.00%
2020/01/10	3	81.73	12	80.57	80.30	-9	11,529	-0.08%
2020/01/09	2	80.80	0	0.00	80.80	2	11,344	0.02%
2019/12/26	0	0.00	2	80.00	79.50	-2	11,499	-0.02%
2019/12/25	2	77.85	8	81.94	77.80	-6	11,476	-0.05%
2019/12/24	0	0.00	2	79.70	80.50	-2	11,212	-0.02%
2019/12/23	5	76.92	5	77.52	77.70	0	11,084	0.00%
2019/12/20	9	80.58	13	79.95	78.80	-4	10,936	-0.04%
2019/12/19	10	83.68	19	83.38	83.00	-9	10,824	-0.08%
2019/12/18	3	82.03	2	82.20	83.00	1	10,621	0.01%
2019/12/17	14	83.11	19	82.64	82.80	-5	10,511	-0.05%
2019/12/16	9	83.00	10	82.03	83.50	-1	10,491	-0.01%
2019/12/13	56	81.77	54	80.28	79.40	2	10,099	0.02%
2019/12/12	2	77.45	17	78.41	79.70	-15	9,473	-0.16%
2019/12/11	11	72.23	3	72.83	72.50	8	9,150	0.09%
2019/12/09	0	0.00	4	71.50	71.50	-4	9,189	-0.04%
2019/12/06	0	0.00	2	67.70	67.70	-2	9,155	-0.02%
2019/11/27	12	68.48	6	67.80	66.20	6	9,792	0.06%
2019/11/26	26	69.55	24	69.99	69.90	2	9,471	0.02%
2019/11/25	21	70.72	19	70.95	70.30	2	9,255	0.02%
2019/11/22	65	71.29	46	71.78	71.00	19	9,023	0.21%
2019/11/21	25	65.74	37	66.19	70.00	-12	8,275	-0.15%
2019/11/20	6	64.07	4	64.60	63.70	2	7,756	0.03%
2019/11/19	7	63.60	5	64.28	64.10	2	7,777	0.03%
2019/11/18	0	0.00	2	64.35	63.50	-2	8,006	-0.02%
2019/11/15	2	63.60	1	64.10	64.00	1	8,002	0.01%
2019/11/14	17	63.82	17	63.47	64.30	0	7,985	0.00%
2019/11/12	0	0.00	5	61.48	63.60	-5	8,029	-0.06%
2019/11/11	11	61.29	3	62.03	60.90	8	8,044	0.10%
2019/11/08	0	0.00	9	66.16	67.00	-9	7,968	-0.11%
2019/11/07	9	64.67	2	66.50	64.20	7	7,975	0.09%
2019/11/06	6	65.97	0	0.00	65.90	6	8,028	0.07%
2019/11/05	4	66.70	10	66.57	66.60	-6	8,016	-0.07%
2019/11/04	11	66.81	21	66.89	67.00	-10	8,031	-0.12%
2019/11/01	4	63.85	0	0.00	65.70	4	7,989	0.05%
2019/10/31	4	62.90	5	63.58	62.90	-1	7,970	-0.01%
2019/10/30	4	64.83	13	64.69	65.30	-9	7,902	-0.11%
2019/10/29	12	61.92	25	61.80	62.50	-13	7,459	-0.17%
2019/10/28	7	61.06	7	61.40	62.50	0	7,213	0.00%
2019/10/25	2	58.40	6	57.72	58.40	-4	6,847	-0.06%
2019/10/24	9	54.90	13	55.25	57.10	-4	6,622	-0.06%
2019/10/23	4	53.78	16	54.26	53.20	-12	6,388	-0.19%
2019/10/22	14	52.46	12	52.73	53.40	2	6,493	0.03%
2019/10/21	3	50.83	5	50.44	50.70	-2	6,472	-0.03%
2019/10/18	2	48.70	1	48.50	48.75	1	6,602	0.02%
2019/10/16	11	46.84	10	46.60	46.60	1	6,805	0.01%
2019/10/15	10	46.80	10	46.70	46.70	0	6,832	0.00%
2019/10/14	5	45.85	7	45.95	45.85	-2	6,886	-0.03%
2019/10/09	11	47.24	0	0.00	46.75	11	6,921	0.16%
2019/10/07	10	48.10	10	47.75	47.80	0	7,375	0.00%
2019/10/03	8	48.19	7	48.34	48.45	1	7,488	0.01%
2019/09/27	1	46.90	0	0.00	47.80	1	7,994	0.01%
2019/09/26	2	48.00	0	0.00	47.70	2	8,055	0.02%
2019/09/25	1	48.80	4	48.59	48.60	-3	7,997	-0.04%
2019/09/24	6	49.93	15	49.83	49.20	-9	7,972	-0.11%
2019/09/23	16	50.15	13	50.88	51.60	3	7,820	0.04%
2019/09/20	10	49.70	10	49.65	49.65	0	7,658	0.00%
2019/09/19	0	0.00	5	49.92	49.75	-5	7,631	-0.07%
2019/09/18	6	48.24	4	48.70	48.70	2	7,452	0.03%
2019/09/17	15	48.95	0	0.00	48.20	15	7,429	0.20%
2019/09/16	1	49.40	0	0.00	49.15	1	7,406	0.01%
2019/09/12	0	0.00	1	49.15	49.10	-1	7,355	-0.01%
2019/09/11	4	49.03	1	49.50	48.90	3	7,347	0.04%
2019/09/10	1	49.55	0	0.00	48.70	1	7,287	0.01%
2019/09/09	0	0.00	1	50.00	49.55	-1	7,298	-0.01%
2019/09/06	2	50.00	5	50.64	49.60	-3	7,253	-0.04%
2019/09/05	3	49.05	11	49.12	49.10	-8	6,993	-0.11%
2019/09/04	4	49.56	13	49.31	49.00	-9	6,930	-0.13%
2019/09/03	0	0.00	2	48.30	48.15	-2	6,843	-0.03%
2019/09/02	10	47.75	0	0.00	47.80	10	6,790	0.15%
2019/08/30	2	48.75	5	48.24	48.10	-3	6,767	-0.04%
2019/08/28	5	47.55	7	47.28	46.50	-2	6,616	-0.03%
2019/08/27	0	0.00	2	46.05	45.75	-2	6,507	-0.03%
2019/08/26	1	45.80	0	0.00	45.25	1	6,483	0.02%
2019/08/23	5	47.36	0	0.00	47.10	5	6,419	0.08%
2019/08/22	12	48.87	4	48.55	48.20	8	6,365	0.13%
2019/08/21	1	48.85	3	48.97	49.50	-2	6,219	-0.03%
2019/08/20	3	47.77	0	0.00	46.70	3	5,900	0.05%
2019/08/19	0	0.00	6	47.24	47.20	-6	5,832	-0.10%
2019/08/16	12	46.66	5	47.40	46.15	7	5,768	0.12%
2019/08/15	1	48.05	1	49.00	49.10	0	5,559	0.00%
2019/08/14	0	0.00	5	48.30	47.70	-5	5,492	-0.09%
2019/08/13	0	0.00	1	48.95	47.70	-1	5,415	-0.02%
2019/08/08	0	0.00	2	46.88	47.85	-2	5,247	-0.04%
2019/08/07	1	45.05	0	0.00	44.30	1	5,122	0.02%
2019/08/06	1	44.40	1	44.20	45.05	0	5,075	0.00%
2019/08/02	3	46.52	6	46.40	46.50	-3	4,936	-0.06%
2019/08/01	2	48.13	0	0.00	48.25	2	4,875	0.04%
2019/07/30	8	49.65	5	47.30	47.50	3	4,736	0.06%
2019/07/29	12	50.52	5	49.65	49.50	7	4,617	0.15%
2019/07/26	5	51.90	6	51.57	51.00	-1	4,519	-0.02%
2019/07/25	2	50.30	6	50.75	51.50	-4	4,353	-0.09%
2019/07/24	7	49.87	3	50.77	51.50	4	4,223	0.09%
2019/07/23	9	49.36	12	49.33	48.05	-3	3,858	-0.08%
2019/07/22	5	47.32	3	47.80	48.95	2	3,506	0.06%
2019/07/19	1	44.85	10	44.94	44.50	-9	3,149	-0.29%
2019/07/17	0	0.00	5	43.75	43.25	-5	2,829	-0.18%
2019/07/16	5	44.25	4	44.09	44.00	1	2,815	0.04%
2019/07/15	1	43.55	3	43.05	43.65	-2	2,741	-0.07%
2019/07/12	3	44.67	7	44.44	43.10	-4	2,702	-0.15%
2019/07/11	5	41.63	2	43.00	43.00	3	2,412	0.12%
2019/07/10	0	0.00	8	41.00	40.80	-8	2,316	-0.35%
2019/07/09	3	42.38	5	42.34	40.40	-2	2,410	-0.08%
2019/07/08	2	41.30	0	0.00	41.30	2	2,324	0.09%
2019/07/05	2	41.10	2	41.40	42.40	0	2,310	0.00%
2019/07/04	5	40.56	3	40.35	40.30	2	2,161	0.09%
2019/07/03	1	38.70	2	38.73	39.30	-1	1,933	-0.05%
2019/07/01	0	0.00	2	35.23	35.20	-2	1,845	-0.11%
2019/06/28	1	33.90	10	34.00	34.35	-9	1,851	-0.49%
2019/06/26	0	0.00	5	33.35	33.70	-5	1,907	-0.26%
2019/06/25	1	34.15	0	0.00	33.65	1	1,971	0.05%
2019/06/24	0	0.00	2	34.45	34.20	-2	2,078	-0.10%
2019/06/21	7	35.27	1	35.10	34.65	6	2,070	0.29%
2019/06/20	1	34.60	0	0.00	34.55	1	2,057	0.05%
2019/06/18	1	34.70	0	0.00	34.70	1	2,061	0.05%
2019/06/12	2	34.43	0	0.00	34.30	2	2,045	0.10%
2019/06/11	30	34.36	20	33.95	34.00	10	2,045	0.49%
2019/06/10	0	0.00	1	32.40	32.45	-1	1,978	-0.05%
2019/06/06	10	31.98	10	31.65	31.65	0	1,978	0.00%
2019/06/04	1	31.40	1	31.65	31.40	0	1,980	0.00%
2019/06/03	1	32.00	0	0.00	32.05	1	2,032	0.05%
2019/05/31	1	32.55	0	0.00	32.55	1	2,041	0.05%
2019/05/28	1	31.80	0	0.00	33.15	1	2,048	0.05%
2019/05/23	1	31.55	1	31.55	31.50	0	2,102	0.00%
2019/05/20	0	0.00	1	33.45	33.45	-1	2,227	-0.04%
2019/05/13	3	35.10	0	0.00	35.00	3	2,659	0.11%
2019/05/08	1	37.75	0	0.00	37.75	1	2,768	0.04%
2019/04/25	1	41.80	0	0.00	42.00	1	3,523	0.03%
2019/04/18	4	41.05	1	42.40	41.40	3	3,447	0.09%
2019/04/16	1	43.10	0	0.00	43.30	1	3,329	0.03%
2019/04/15	4	43.43	5	43.72	44.00	-1	3,260	-0.03%
2019/04/11	2	43.10	0	0.00	41.20	2	3,102	0.06%
2019/04/10	0	0.00	1	42.00	41.90	-1	3,043	-0.03%
2019/04/09	2	43.00	1	42.20	42.70	1	3,017	0.03%
2019/03/28	0	0.00	2	41.53	40.70	-2	2,797	-0.07%
2019/03/27	3	41.35	4	41.26	41.60	-1	2,738	-0.04%
2019/03/25	3	39.40	0	0.00	38.95	3	2,649	0.11%
2019/03/22	1	40.50	2	39.53	40.50	-1	2,641	-0.04%
2019/03/13	1	38.65	0	0.00	38.35	1	2,674	0.04%
2019/03/12	0	0.00	2	38.65	38.50	-2	2,703	-0.07%
2019/03/11	0	0.00	1	38.70	38.85	-1	2,736	-0.04%
2019/03/08	1	37.05	2	37.80	38.45	-1	2,814	-0.04%
2019/03/07	2	38.68	0	0.00	38.00	2	2,872	0.07%
2019/03/05	1	40.70	0	0.00	40.60	1	2,926	0.03%
2019/03/04	1	40.55	2	40.80	40.65	-1	2,959	-0.03%
2019/02/26	1	40.25	0	0.00	40.20	1	2,979	0.03%
2019/02/22	1	40.80	0	0.00	40.75	1	3,024	0.03%
2019/02/21	2	42.05	0	0.00	41.50	2	3,023	0.07%
2019/02/20	1	41.05	3	41.10	41.10	-2	2,984	-0.07%
2019/02/19	0	0.00	1	41.80	41.40	-1	2,963	-0.03%
2019/02/18	1	40.90	11	41.30	41.10	-10	2,940	-0.34%
2019/02/15	1	43.05	2	43.65	42.00	-1	2,897	-0.03%
2019/02/14	6	42.93	9	43.17	43.25	-3	2,836	-0.11%
2019/02/13	12	41.10	16	40.48	41.10	-4	2,698	-0.15%
2019/02/11	10	40.50	11	39.20	39.80	-1	2,624	-0.04%
2019/01/30	22	37.69	22	38.06	38.00	0	2,563	0.00%
2019/01/29	2	37.45	2	37.45	37.45	0	2,623	0.00%
2019/01/28	2	38.55	1	38.35	38.20	1	2,676	0.04%
2019/01/25	23	38.00	15	38.26	38.10	8	2,673	0.30%
2019/01/24	64	37.84	62	38.41	38.30	2	2,630	0.08%
2019/01/23	3	36.65	1	35.60	37.00	2	2,159	0.09%
2019/01/16	14	32.76	0	0.00	33.10	14	2,164	0.65%
2019/01/15	0	0.00	2	32.50	32.05	-2	2,188	-0.09%
2019/01/14	2	31.90	14	31.94	32.00	-12	2,229	-0.54%
2019/01/10	1	33.55	0	0.00	33.60	1	2,281	0.04%
2019/01/07	0	0.00	1	33.20	33.25	-1	2,439	-0.04%
2019/01/04	1	31.35	0	0.00	32.30	1	2,508	0.04%
2018/12/27	0	0.00	10	33.85	33.65	-10	2,816	-0.36%
2018/12/25	1	34.25	0	0.00	34.20	1	2,829	0.04%
2018/12/24	1	34.85	0	0.00	34.90	1	2,839	0.04%
2018/12/20	1	33.90	0	0.00	33.95	1	2,864	0.03%
2018/12/19	0	0.00	1	35.35	34.85	-1	2,869	-0.03%
2018/12/18	1	35.50	1	35.10	35.15	0	2,888	0.00%
2018/12/17	0	0.00	1	36.95	36.20	-1	2,898	-0.03%
2018/12/14	0	0.00	11	36.97	36.90	-11	2,936	-0.37%
2018/12/13	0	0.00	2	37.55	37.55	-2	2,962	-0.07%
2018/12/12	5	36.90	1	37.20	37.10	4	2,975	0.13%
2018/12/11	1	35.90	6	36.03	36.00	-5	2,989	-0.17%
2018/12/10	1	36.00	0	0.00	36.05	1	3,033	0.03%
2018/12/07	4	37.35	0	0.00	37.50	4	3,078	0.13%
2018/12/06	2	37.10	5	38.05	36.50	-3	3,194	-0.09%
2018/12/04	0	0.00	8	40.80	40.00	-8	3,221	-0.25%
2018/12/03	10	39.88	2	40.00	40.80	8	3,242	0.25%
2018/11/30	7	37.97	1	38.05	38.00	6	3,177	0.19%
2018/11/28	3	36.35	0	0.00	36.30	3	3,150	0.10%
2018/11/27	6	35.22	2	34.45	35.50	4	3,147	0.13%
2018/11/26	0	0.00	1	34.05	34.30	-1	3,164	-0.03%
2018/11/23	4	33.88	2	34.00	33.75	2	3,191	0.06%
2018/11/22	0	0.00	2	35.40	33.80	-2	3,231	-0.06%
2018/11/21	1	34.15	5	34.60	34.70	-4	3,255	-0.12%
2018/11/20	3	33.85	1	33.90	34.10	2	3,288	0.06%
2018/11/16	0	0.00	2	34.35	34.10	-2	3,358	-0.06%
2018/11/15	2	33.35	2	33.90	33.70	0	3,416	0.00%
2018/11/14	1	34.85	1	34.45	34.40	0	3,500	0.00%
2018/11/13	1	35.30	2	34.40	35.30	-1	3,790	-0.03%
2018/11/12	5	36.25	0	0.00	35.55	5	3,909	0.13%
2018/11/09	0	0.00	2	35.10	35.45	-2	3,940	-0.05%
2018/11/08	2	36.95	0	0.00	35.10	2	3,953	0.05%
2018/11/07	1	35.80	0	0.00	36.00	1	3,938	0.03%
2018/11/06	0	0.00	1	35.80	34.85	-1	3,983	-0.03%
2018/11/05	7	36.06	0	0.00	37.35	7	3,980	0.18%
2018/11/02	0	0.00	5	35.40	35.00	-5	3,990	-0.13%
2018/11/01	7	34.64	8	34.34	34.80	-1	3,981	-0.03%
2018/10/31	4	33.39	0	0.00	33.00	4	4,014	0.10%
2018/10/30	2	31.55	0	0.00	31.70	2	4,161	0.05%
2018/10/29	5	32.73	5	31.74	32.00	0	4,148	0.00%
2018/10/26	3	31.53	4	31.74	32.35	-1	4,163	-0.02%
2018/10/25	6	32.88	1	32.80	32.30	5	4,145	0.12%
2018/10/24	0	0.00	1	34.90	35.35	-1	4,114	-0.02%
2018/10/23	1	35.50	1	35.00	34.90	0	4,101	0.00%
2018/10/22	6	34.23	6	35.26	36.05	0	4,080	0.00%
2018/10/19	1	34.20	5	34.00	34.25	-4	4,066	-0.10%
2018/10/18	1	35.90	1	35.35	35.40	0	4,033	0.00%
2018/10/17	0	0.00	3	35.82	35.50	-3	4,051	-0.07%
2018/10/16	2	34.98	0	0.00	35.50	2	4,109	0.05%
2018/10/15	4	32.90	2	34.60	34.50	2	4,119	0.05%
2018/10/09	10	34.70	12	36.77	34.80	-2	4,030	-0.05%
2018/10/08	2	39.15	0	0.00	37.85	2	4,021	0.05%
2018/10/05	3	41.97	5	41.46	39.80	-2	4,160	-0.05%
2018/10/04	1	44.00	0	0.00	44.15	1	4,088	0.02%
2018/10/02	4	45.59	1	46.35	45.60	3	4,132	0.07%
2018/10/01	1	45.20	0	0.00	46.15	1	4,158	0.02%
2018/09/28	5	44.66	2	45.05	44.50	3	4,241	0.07%
2018/09/27	0	0.00	2	45.05	44.75	-2	4,267	-0.05%
2018/09/25	1	45.15	0	0.00	46.30	1	4,307	0.02%
2018/09/21	2	44.30	0	0.00	44.50	2	4,321	0.05%
2018/09/20	3	43.85	0	0.00	43.30	3	4,336	0.07%
2018/09/19	6	45.93	9	45.12	45.00	-3	4,340	-0.07%
2018/09/18	5	45.36	2	45.60	44.85	3	4,366	0.07%
2018/09/14	1	46.00	8	47.23	47.90	-7	4,438	-0.16%
2018/09/13	4	44.66	1	44.95	45.05	3	4,433	0.07%
2018/09/12	1	43.25	0	0.00	43.20	1	4,445	0.02%
2018/09/10	0	0.00	2	47.00	46.20	-2	4,775	-0.04%
2018/09/07	1	49.25	0	0.00	49.25	1	4,878	0.02%
2018/09/04	0	0.00	3	52.10	51.90	-3	4,927	-0.06%
2018/09/03	1	51.30	0	0.00	49.80	1	4,920	0.02%
2018/08/31	1	50.10	2	51.05	51.40	-1	4,944	-0.02%
2018/08/30	6	51.70	5	50.80	50.50	1	5,026	0.02%
2018/08/29	0	0.00	1	51.30	50.80	-1	5,096	-0.02%
2018/08/28	10	50.20	11	50.47	50.70	-1	5,122	-0.02%
2018/08/27	5	48.23	0	0.00	48.45	5	5,167	0.10%
2018/08/24	5	46.94	0	0.00	47.05	5	5,223	0.10%
2018/08/22	3	46.85	0	0.00	46.95	3	5,505	0.05%
2018/08/21	3	46.30	0	0.00	46.50	3	5,605	0.05%
2018/08/20	6	45.12	6	45.88	44.60	0	5,688	0.00%
2018/08/17	7	53.59	0	0.00	49.20	7	5,577	0.13%
2018/08/13	1	55.50	1	56.70	55.90	0	6,524	0.00%
2018/08/09	2	62.00	1	61.50	61.00	1	6,484	0.02%
2018/08/07	0	0.00	2	60.90	60.60	-2	6,623	-0.03%
2018/08/06	1	57.10	0	0.00	59.20	1	6,601	0.02%
2018/08/03	1	60.00	2	60.10	60.10	-1	6,480	-0.02%
2018/08/02	1	60.00	7	60.00	59.80	-6	6,568	-0.09%
2018/07/31	7	58.79	2	59.20	59.30	5	6,607	0.08%
2018/07/26	0	0.00	1	60.10	58.80	-1	6,753	-0.01%
2018/07/24	1	59.10	0	0.00	59.60	1	6,847	0.01%
2018/07/23	3	58.77	2	58.45	58.20	1	6,874	0.01%
2018/07/20	1	63.30	3	64.40	63.40	-2	6,858	-0.03%
2018/07/18	1	62.60	0	0.00	62.80	1	6,915	0.01%
2018/07/17	0	0.00	1	64.10	62.80	-1	6,945	-0.01%
2018/07/16	1	63.00	0	0.00	63.00	1	6,935	0.01%
2018/07/13	0	0.00	2	63.45	63.80	-2	6,892	-0.03%
2018/07/11	1	57.10	0	0.00	58.10	1	6,782	0.01%
2018/07/09	1	55.00	1	55.30	55.20	0	6,819	0.00%
2018/07/06	1	54.10	1	56.30	54.30	0	6,863	0.00%
2018/07/05	1	57.40	0	0.00	57.60	1	6,871	0.01%
2018/07/03	2	59.85	1	58.80	58.50	1	6,918	0.01%
2018/07/02	1	61.40	0	0.00	61.00	1	6,962	0.01%
2018/06/29	0	0.00	7	60.27	60.80	-7	6,971	-0.10%
2018/06/28	1	57.80	6	57.77	58.00	-5	6,950	-0.07%
2018/06/27	5	59.00	0	0.00	58.80	5	6,970	0.07%
2018/06/26	2	59.00	0	0.00	60.00	2	6,948	0.03%
2018/06/25	4	61.20	1	61.10	60.90	3	6,964	0.04%
2018/06/21	2	65.40	3	65.40	65.30	-1	7,276	-0.01%
2018/06/20	14	63.16	2	63.85	64.10	12	7,278	0.16%
2018/06/19	11	65.10	1	65.80	64.30	10	7,169	0.14%
2018/06/15	4	72.18	2	73.00	71.40	2	6,933	0.03%
2018/06/14	1	70.70	10	70.10	70.40	-9	6,884	-0.13%
2018/06/12	1	71.60	2	70.80	70.50	-1	7,086	-0.01%
2018/06/11	3	70.30	0	0.00	70.10	3	7,271	0.04%
2018/06/08	4	71.48	1	72.00	71.50	3	7,345	0.04%
2018/06/07	3	73.27	3	73.73	72.90	0	7,612	0.00%
2018/06/06	1	73.00	3	73.93	73.00	-2	7,774	-0.03%
2018/06/05	2	72.70	0	0.00	72.10	2	7,830	0.03%
2018/06/04	1	73.70	0	0.00	72.70	1	7,807	0.01%
2018/06/01	1	70.40	2	70.40	70.10	-1	7,751	-0.01%
2018/05/31	12	73.03	12	71.58	70.90	0	7,704	0.00%
2018/05/30	7	73.39	6	73.05	73.00	1	7,571	0.01%
2018/05/29	1	76.40	6	76.75	74.90	-5	7,497	-0.07%
2018/05/28	4	75.15	13	75.69	75.10	-9	7,378	-0.12%
2018/05/25	10	73.96	12	74.17	73.20	-2	7,271	-0.03%
2018/05/24	0	0.00	3	74.37	73.80	-3	7,205	-0.04%
2018/05/23	7	71.53	25	71.30	70.70	-18	7,078	-0.25%
2018/05/22	30	72.11	5	72.64	72.20	25	7,194	0.35%
2018/05/21	5	68.90	14	69.28	69.40	-9	6,877	-0.13%
2018/05/18	1	64.00	1	64.00	63.10	0	6,979	0.00%
2018/05/17	3	66.20	0	0.00	65.30	3	6,951	0.04%
2018/05/16	2	66.50	3	66.67	66.40	-1	7,154	-0.01%
2018/05/15	5	65.52	16	66.43	67.00	-11	7,358	-0.15%
2018/05/14	1	61.70	32	62.31	63.40	-31	7,452	-0.42%
2018/05/11	10	65.15	19	64.45	62.30	-9	7,482	-0.12%
2018/05/10	1	62.50	6	62.92	64.50	-5	7,516	-0.07%
2018/05/09	1	63.10	14	61.46	61.90	-13	7,592	-0.17%
2018/05/08	9	62.00	4	62.20	61.40	5	7,650	0.07%
2018/05/04	2	60.85	6	60.48	61.50	-4	7,886	-0.05%
2018/05/02	9	59.28	5	60.00	60.40	4	8,047	0.05%
2018/04/30	2	56.70	0	0.00	57.90	2	8,141	0.02%
2018/04/27	3	54.13	2	54.50	54.90	1	8,263	0.01%
2018/04/26	5	54.76	5	54.14	53.70	0	8,558	0.00%
2018/04/25	8	56.09	2	56.55	57.10	6	8,678	0.07%
2018/04/24	1	55.60	6	55.77	56.00	-5	8,806	-0.06%
2018/04/20	10	61.30	0	0.00	62.10	10	9,165	0.11%
2018/04/19	0	0.00	1	61.70	61.90	-1	9,529	-0.01%
2018/04/18	5	60.78	4	61.15	61.20	1	9,643	0.01%
2018/04/17	8	61.40	0	0.00	60.70	8	9,895	0.08%
2018/04/16	0	0.00	6	63.58	63.30	-6	10,093	-0.06%
2018/04/13	5	63.38	4	63.08	63.50	1	10,590	0.01%
2018/04/12	1	60.80	15	61.42	62.40	-14	10,774	-0.13%
2018/04/11	6	60.58	1	60.40	61.10	5	10,948	0.05%
2018/04/10	2	64.20	1	64.50	63.00	1	11,167	0.01%
2018/04/09	6	63.12	0	0.00	62.70	6	11,366	0.05%
2018/04/03	22	63.96	0	0.00	64.10	22	11,541	0.19%
2018/04/02	1	66.90	18	66.63	66.30	-17	11,640	-0.15%
2018/03/31	4	66.20	0	0.00	66.20	4	11,838	0.03%
2018/03/30	4	67.48	14	67.13	66.20	-10	11,981	-0.08%
2018/03/29	1	67.00	1	67.90	67.00	0	12,188	0.00%
2018/03/28	8	66.63	3	68.33	66.20	5	12,285	0.04%
2018/03/27	20	69.12	11	72.55	68.40	9	12,524	0.07%
2018/03/26	3	70.30	4	70.20	70.60	-1	12,551	-0.01%
2018/03/23	1	62.60	1	64.10	65.70	0	12,542	0.00%
2018/03/22	1	67.50	2	67.75	66.10	-1	12,725	-0.01%
2018/03/21	16	67.95	2	67.85	67.80	14	12,931	0.11%
2018/03/20	7	66.90	2	67.40	67.20	5	13,239	0.04%
2018/03/19	4	70.25	0	0.00	69.00	4	13,717	0.03%
2018/03/16	3	70.50	11	70.40	70.30	-8	13,950	-0.06%
2018/03/15	6	71.27	8	70.98	71.20	-2	14,241	-0.01%
2018/03/14	5	68.24	7	67.61	68.90	-2	14,539	-0.01%
2018/03/13	33	67.80	13	67.82	68.00	20	14,988	0.13%
2018/03/12	7	64.06	14	64.39	65.60	-7	15,185	-0.05%
2018/03/09	0	0.00	1	60.30	59.70	-1	15,259	-0.01%
2018/03/07	1	59.10	8	58.28	58.00	-7	15,768	-0.04%
2018/03/06	3	57.83	0	0.00	58.00	3	16,338	0.02%
2018/03/05	0	0.00	1	59.10	56.80	-1	16,639	-0.01%
2018/03/02	1	58.00	0	0.00	58.20	1	17,129	0.01%
2018/03/01	2	57.05	1	57.60	57.50	1	17,425	0.01%
2018/02/27	1	57.90	1	58.10	57.20	0	17,791	0.00%
2018/02/26	1	57.10	3	57.80	56.90	-2	17,987	-0.01%
2018/02/23	23	59.17	19	59.63	58.70	4	18,280	0.02%
2018/02/22	6	56.27	14	55.74	56.80	-8	18,695	-0.04%
2018/02/21	26	53.30	18	53.77	53.40	8	18,942	0.04%
2018/02/12	29	53.81	4	53.20	51.60	25	19,135	0.13%
2018/02/09	1	57.30	14	57.30	57.30	-13	19,299	-0.07%
2018/02/08	34	63.45	29	64.02	63.60	5	19,581	0.03%
2018/02/07	9	66.60	5	68.10	64.50	4	19,761	0.02%
2018/02/06	47	67.76	65	71.11	67.60	-18	19,925	-0.09%
2018/02/05	26	74.57	11	75.05	75.10	15	19,735	0.08%
2018/02/02	1	78.00	0	0.00	78.00	1	19,966	0.01%
2018/02/01	7	78.33	17	78.03	77.50	-10	20,568	-0.05%
2018/01/31	2	77.25	0	0.00	77.50	2	21,135	0.01%
2018/01/30	22	77.12	22	76.11	75.60	0	21,137	0.00%
2018/01/29	11	76.27	11	77.43	76.00	0	21,218	0.00%
2018/01/26	3	75.20	0	0.00	75.00	3	21,171	0.01%
2018/01/25	11	78.03	11	77.69	75.00	0	21,192	0.00%
2018/01/24	3	74.07	5	75.20	77.30	-2	21,410	-0.01%
2018/01/23	8	76.19	2	77.00	75.50	6	21,282	0.03%
2018/01/22	19	76.50	1	76.20	76.00	18	21,229	0.08%
2018/01/19	6	80.67	5	80.54	79.60	1	21,023	0.00%
2018/01/18	26	79.76	20	80.24	78.70	6	20,894	0.03%
2018/01/17	19	79.42	9	79.33	78.70	10	20,796	0.05%
2018/01/16	9	78.39	9	78.82	78.30	0	20,598	0.00%
2018/01/15	20	78.80	31	77.70	80.10	-11	20,533	-0.05%
2018/01/12	17	73.41	20	73.22	73.50	-3	20,312	-0.01%
2018/01/11	11	72.99	6	74.33	72.70	5	20,526	0.02%
2018/01/10	10	71.64	16	72.11	71.00	-6	20,382	-0.03%
2018/01/09	32	76.29	5	73.38	73.60	27	20,314	0.13%
2018/01/08	10	83.25	13	83.51	80.80	-3	19,997	-0.02%
2018/01/05	9	84.77	8	84.71	84.30	1	20,234	0.00%
2018/01/04	5	82.64	9	82.96	83.70	-4	20,093	-0.02%
2018/01/03	11	81.76	23	81.50	80.70	-12	19,829	-0.06%
2018/01/02	11	80.01	1	80.00	79.90	10	19,745	0.05%