精材 (3374)-元大-高雄券商分點個股進出

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
115.5
漲跌
--
漲幅
0.00%
成交量
427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(已收盤)

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

精材 (3374)籌碼相關－元大-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄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
2024/05/06	0	0.00	1	116.50	115.50	-1	2,011	-0.05%
2024/05/03	4	117.88	1	118.50	117.00	3	2,021	0.15%
2024/05/02	1	116.50	0	0.00	116.50	1	2,043	0.05%
2024/04/30	1	117.00	1	118.00	117.00	0	2,090	0.00%
2024/04/29	0	117.70	0	0.00	118.00	0	2,100	0.00%
2024/04/26	0.1	115.67	0	0.00	117.00	0.1	2,129	0.00%
2024/04/25	0	0.00	1	115.50	114.50	-1	2,190	-0.05%
2024/04/24	1	114.50	0	0.00	115.50	1	2,205	0.05%
2024/04/22	0	0.00	1	111.03	111.00	-1	2,219	-0.05%
2024/04/19	0.1	113.82	0	0.00	113.50	0.1	2,216	0.00%
2024/04/18	0.2	117.52	0	0.00	117.50	0.2	2,195	0.01%
2024/04/17	6	118.08	0.3	118.50	117.50	5.7	2,193	0.26%
2024/04/16	2	117.50	2.1	118.02	117.50	-0.1	2,187	0.00%
2024/04/15	3.3	122.61	0	0.00	121.50	3.3	2,174	0.15%
2024/04/12	1	124.51	1	124.50	124.50	0	2,169	0.00%
2024/04/11	1.1	124.60	0.4	125.75	125.50	0.7	2,166	0.03%
2024/04/10	0.2	128.50	3	129.50	129.00	-2.8	2,162	-0.13%
2024/04/09	8.2	128.84	4	128.38	127.50	4.2	2,159	0.19%
2024/04/08	1	128.00	1	128.00	127.00	0	2,133	0.00%
2024/04/03	1	126.50	1	127.00	127.50	0	2,131	0.00%
2024/04/02	3	127.67	6	127.75	127.50	-3	2,130	-0.14%
2024/04/01	0	125.50	0	0.00	124.50	0	2,121	0.00%
2024/03/28	3	123.50	0	0.00	123.50	3	2,128	0.14%
2024/03/27	9	124.00	0	0.00	124.00	9	2,137	0.42%
2024/03/26	1	125.50	1	124.50	124.50	0	2,136	0.00%
2024/03/22	7	129.93	3	129.83	128.50	4	2,159	0.19%
2024/03/20	1	127.50	3	127.50	126.00	-2	2,190	-0.09%
2024/03/19	1	127.00	0	0.00	126.50	1	2,207	0.05%
2024/03/18	1	124.00	0	0.00	126.50	1	2,216	0.05%
2024/03/15	2	124.00	1.1	124.07	123.50	0.9	2,250	0.04%
2024/03/14	0.1	126.00	0	0.00	125.50	0.1	2,331	0.00%
2024/03/13	2	127.75	1	127.00	126.50	1	2,357	0.04%
2024/03/12	3	129.50	1.3	128.26	129.50	1.7	2,385	0.07%
2024/03/11	4	128.88	0	0.00	128.50	4	2,393	0.17%
2024/03/08	17.1	131.97	7.2	132.61	129.50	9.9	2,439	0.41%
2024/03/07	1	131.51	1	133.00	131.50	0	2,390	0.00%
2024/03/06	1	132.50	2	132.50	132.00	-1	2,447	-0.04%
2024/03/05	2	131.50	2	132.50	131.50	0	2,529	0.00%
2024/03/04	3	131.67	3	130.83	130.50	0	2,580	0.00%
2024/03/01	1.1	129.54	10	129.25	129.50	-8.9	2,691	-0.33%
2024/02/29	0	0.00	5	130.30	132.00	-5	2,817	-0.18%
2024/02/27	3	128.67	0	0.00	128.50	3	2,893	0.10%
2024/02/26	0	0.00	1	132.50	130.50	-1	3,073	-0.03%
2024/02/23	2	135.50	2.1	135.24	132.50	-0.1	3,063	0.00%
2024/02/22	1	131.00	1	129.50	131.50	0	3,009	0.00%
2024/02/21	6.3	129.34	4	130.00	129.50	2.3	2,972	0.08%
2024/02/20	1	135.01	3	137.17	135.50	-2	2,886	-0.07%
2024/02/19	4	134.50	4.2	135.74	133.50	-0.2	2,822	-0.01%
2024/02/16	2	131.75	3	131.83	132.50	-1	2,756	-0.04%
2024/02/15	1.1	131.00	2	131.00	131.50	-0.9	2,759	-0.03%
2024/02/05	3	126.83	6	127.33	126.50	-3	2,821	-0.11%
2024/02/02	6	128.50	1	127.00	128.00	5	2,833	0.18%
2024/02/01	2	127.00	3	127.00	126.00	-1	2,787	-0.04%
2024/01/31	1	127.00	1	128.00	125.50	0	2,787	0.00%
2024/01/30	1	127.00	0	0.00	127.00	1	2,866	0.03%
2024/01/29	0	0.00	6	126.50	126.50	-6	2,963	-0.20%
2024/01/26	1	125.50	1	126.00	126.00	0	2,974	0.00%
2024/01/25	0	127.50	1	127.00	126.50	-1	2,989	-0.03%
2024/01/24	1	127.50	2	128.75	127.50	-1	2,970	-0.03%
2024/01/23	0	0.00	1	127.00	127.00	-1	2,959	-0.03%
2024/01/22	0	127.00	1.2	126.92	127.00	-1.2	2,955	-0.04%
2024/01/19	7.2	126.24	4	128.50	125.50	3.2	2,939	0.11%
2024/01/18	0	0.00	2	123.00	124.00	-2	2,920	-0.07%
2024/01/17	2	121.75	0	0.00	122.00	2	2,970	0.07%
2024/01/16	1	124.02	0	0.00	124.00	1	2,963	0.04%
2024/01/11	0	121.67	0	0.00	122.50	0	3,149	0.00%
2024/01/10	1	121.00	1	121.00	121.50	0	3,164	0.00%
2024/01/09	1	121.02	1	121.50	120.50	0	3,195	0.00%
2024/01/08	2	121.00	0	0.00	120.50	2	3,204	0.06%
2024/01/05	0	0.00	1	123.00	123.00	-1	3,216	-0.03%
2024/01/04	1	124.50	2	123.50	123.00	-1	3,265	-0.03%
2024/01/03	1	124.50	0	0.00	124.00	1	3,256	0.03%
2023/12/28	0	0.00	3	128.50	128.00	-3	3,273	-0.09%
2023/12/27	2	128.25	0	0.00	128.00	2	3,291	0.06%
2023/12/26	0	127.50	0	0.00	126.50	0	3,311	0.00%
2023/12/21	2	125.25	3	124.50	125.00	-1	3,416	-0.03%
2023/12/20	0	0.00	1	126.00	125.00	-1	3,405	-0.03%
2023/12/19	1	125.51	1	127.00	127.00	0	3,373	0.00%
2023/12/18	0	128.00	0	0.00	128.00	0	3,370	0.00%
2023/12/14	3.1	130.33	1	131.00	130.00	2.1	3,308	0.06%
2023/12/13	0	0.00	0.3	128.50	128.00	-0.3	3,271	-0.01%
2023/12/12	3.1	127.82	1	127.50	127.50	2.1	3,258	0.06%
2023/12/11	10.2	128.85	3	128.50	128.50	7.2	3,222	0.22%
2023/12/08	2	136.50	0	0.00	136.00	2	3,128	0.06%
2023/12/07	1	134.50	0	135.00	135.00	1	3,092	0.03%
2023/12/06	2	138.00	2	137.50	136.00	0	3,046	0.00%
2023/12/05	6.1	136.35	2	138.00	135.50	4.1	3,037	0.13%
2023/12/04	4.1	138.23	1.1	138.50	137.50	3.1	2,976	0.10%
2023/12/01	6	139.67	5	139.90	139.50	1	2,929	0.03%
2023/11/30	9	138.50	10	138.00	138.00	-1	2,840	-0.04%
2023/11/29	4	134.63	26	134.27	136.00	-22	2,739	-0.80%
2023/11/28	27.1	132.87	2.1	134.00	132.50	25	2,664	0.94%
2023/11/27	6.1	137.75	2	140.00	133.50	4.1	2,531	0.16%
2023/11/24	2	137.25	5	137.40	136.50	-3	2,387	-0.13%
2023/11/22	2	133.25	0	0.00	133.50	2	2,096	0.10%
2023/11/21	1	133.50	6	132.08	132.50	-5	2,064	-0.24%
2023/11/20	0	0.00	2	130.75	131.00	-2	2,017	-0.10%
2023/11/15	0	0.00	2.1	130.00	128.50	-2.1	1,973	-0.11%
2023/11/14	2.1	129.55	1.1	129.55	130.00	1	1,941	0.05%
2023/11/13	4	130.75	2	132.99	128.50	2	1,908	0.10%
2023/11/10	0	0.00	6	129.75	127.00	-6	1,789	-0.34%
2023/11/09	2	127.00	6	127.33	129.00	-4	1,763	-0.23%
2023/11/08	1	126.50	1	129.50	128.50	0	1,773	0.00%
2023/11/07	1	129.50	8	129.81	130.00	-7	1,712	-0.41%
2023/11/06	1	126.50	4	127.38	128.00	-3	1,633	-0.18%
2023/11/03	2	121.00	3	121.00	121.00	-1	1,518	-0.07%
2023/11/02	1	117.50	11	120.45	120.00	-10	1,517	-0.66%
2023/11/01	1	116.50	0	0.00	115.50	1	1,514	0.07%
2023/10/31	4	119.00	7	117.50	115.50	-3	1,516	-0.20%
2023/10/27	0	0.00	3	117.16	117.00	-3	1,535	-0.20%
2023/10/26	7	119.15	1	118.00	117.50	6	1,550	0.39%
2023/10/25	14	122.68	8	122.69	122.50	6	1,527	0.39%
2023/10/23	6	117.92	2	118.00	116.50	4	1,494	0.27%
2023/10/20	10	120.95	3	120.33	120.00	7	1,498	0.47%
2023/10/19	2	123.25	2	124.00	123.50	0	1,467	0.00%
2023/10/18	1	117.00	1	116.00	116.00	0	1,470	0.00%
2023/10/17	12	118.00	0.3	119.00	118.00	11.7	1,490	0.79%
2023/10/16	10	115.25	0	0.00	115.00	10	1,520	0.66%
2023/10/13	1	118.50	0	0.00	118.00	1	1,554	0.06%
2023/10/12	0	0.00	1	119.00	119.00	-1	1,593	-0.06%
2023/10/11	0	0.00	1	113.50	112.50	-1	1,613	-0.06%
2023/10/06	1	112.00	0	0.00	112.00	1	1,719	0.06%
2023/10/04	2	110.00	2	111.00	111.00	0	1,849	0.00%
2023/10/03	1	116.50	0	0.00	114.00	1	1,884	0.05%
2023/10/02	0	0.00	1	116.00	115.50	-1	1,943	-0.05%
2023/09/28	2	116.75	2	118.00	117.50	0	2,015	0.00%
2023/09/27	0.1	117.50	2.1	114.00	118.00	-2	2,224	-0.09%
2023/09/26	1	109.00	0	0.00	108.00	1	2,562	0.04%
2023/09/22	0	0.00	1	109.50	109.00	-1	2,730	-0.04%
2023/09/21	2	106.50	0	0.00	106.00	2	2,758	0.07%
2023/09/20	2	108.50	0	0.00	108.00	2	2,834	0.07%
2023/09/19	0.1	111.50	1	111.00	111.00	-0.9	2,924	-0.03%
2023/09/15	2	112.50	2.1	114.02	113.50	-0.1	3,046	0.00%
2023/09/14	2	112.50	2	112.75	113.00	0	3,093	0.00%
2023/09/13	1	110.50	0	0.00	110.50	1	3,163	0.03%
2023/09/12	0.1	110.50	1	111.50	110.50	-0.9	3,224	-0.03%
2023/09/11	1	110.00	0	0.00	110.00	1	3,387	0.03%
2023/09/08	1.1	112.05	0	0.00	111.50	1.1	3,478	0.03%
2023/09/06	1	117.50	1	116.00	116.00	0	4,172	0.00%
2023/09/05	1	117.50	0	0.00	117.00	1	4,457	0.02%
2023/09/04	0	0.00	0	113.00	113.00	0	4,748	0.00%
2023/09/01	0	0.00	0	114.00	114.00	0	4,907	0.00%
2023/08/31	1	112.00	1	114.00	114.00	0	4,918	0.00%
2023/08/30	1	112.50	1	113.00	112.00	0	4,926	0.00%
2023/08/29	0	0.00	0	110.53	111.50	0	4,931	0.00%
2023/08/25	3	112.33	1	111.50	111.00	2	4,937	0.04%
2023/08/24	0	0.00	0	115.00	113.50	0	4,937	0.00%
2023/08/23	0	0.00	2	111.52	113.00	-2	4,936	-0.04%
2023/08/22	0	0.00	1.1	110.05	110.50	-1.1	4,959	-0.02%
2023/08/21	0	0.00	0.1	110.50	111.00	-0.1	4,962	0.00%
2023/08/18	0	0.00	10	109.70	109.00	-10	4,945	-0.20%
2023/08/17	0	108.00	0	112.50	112.00	0	4,932	0.00%
2023/08/15	0	110.00	0	110.50	110.00	0	4,908	0.00%
2023/08/14	0.1	108.50	1	109.00	109.00	-0.9	4,897	-0.02%
2023/08/11	2	113.00	0	0.00	113.50	2	4,858	0.04%
2023/08/10	3	114.00	1	114.00	113.00	2	4,851	0.04%
2023/08/08	6	118.08	2	117.75	116.00	4	4,820	0.08%
2023/08/07	0.1	119.50	0	0.00	119.00	0.1	4,807	0.00%
2023/08/04	2	121.00	0	0.00	121.00	2	4,784	0.04%
2023/08/02	1	120.00	2	120.00	120.50	-1	4,776	-0.02%
2023/08/01	1.1	122.23	1	124.50	123.50	0.1	4,750	0.00%
2023/07/31	0	125.00	1	126.50	125.00	-1	4,721	-0.02%
2023/07/28	0	0.00	0.1	129.00	128.50	-0.1	4,688	0.00%
2023/07/26	3	125.83	0	0.00	125.50	3	4,655	0.06%
2023/07/25	0	0.00	0.1	130.50	129.00	-0.1	4,639	0.00%
2023/07/21	2	130.00	2.4	130.29	129.50	-0.4	4,566	-0.01%
2023/07/20	0.4	137.00	0	0.00	136.50	0.4	4,510	0.01%
2023/07/19	0	0.00	22	135.11	134.00	-22	4,475	-0.49%
2023/07/18	117	133.12	4	136.13	132.50	113	4,433	2.55%	大買/鉅額交易
2023/07/17	5	135.60	1.2	136.57	134.00	3.9	4,399	0.09%
2023/07/14	1.1	135.95	11	136.36	138.00	-9.9	4,358	-0.23%
2023/07/13	5.5	137.73	47	137.60	134.50	-41.5	4,332	-0.96%
2023/07/12	5	134.60	68.1	137.22	137.00	-63.1	4,253	-1.48%
2023/07/10	3	135.50	2	135.75	136.00	1	4,119	0.02%
2023/07/07	5.6	134.15	4.1	134.48	134.00	1.5	4,061	0.04%
2023/07/06	11	137.50	13	136.77	135.00	-2	3,973	-0.05%
2023/07/05	17	144.74	7.2	140.81	140.00	9.8	3,862	0.25%
2023/07/04	13	135.50	21.1	142.20	144.50	-8.1	3,576	-0.23%
2023/07/03	5.1	131.10	2.1	131.95	131.50	3.1	3,173	0.10%
2023/06/30	2	125.00	1.1	127.98	128.50	1	3,046	0.03%
2023/06/29	2	125.50	1	125.50	126.00	1	3,017	0.03%
2023/06/28	1	128.00	0	0.00	126.50	1	3,009	0.03%
2023/06/27	1	129.50	4	127.88	126.50	-3	2,960	-0.10%
2023/06/26	1	124.50	0	0.00	124.50	1	2,867	0.03%
2023/06/21	1.3	123.23	2	124.75	123.00	-0.7	2,813	-0.02%
2023/06/20	6	127.17	5	128.40	126.50	1	2,776	0.04%
2023/06/19	3	128.83	9.6	129.41	129.00	-6.6	2,744	-0.24%
2023/06/16	1	127.50	3	127.50	127.00	-2	2,673	-0.07%
2023/06/15	5	133.60	10.1	132.90	130.00	-5.1	2,616	-0.19%
2023/06/14	8	129.31	5	130.40	129.00	3	2,456	0.12%
2023/06/13	12.1	128.70	8	129.75	130.00	4.1	2,372	0.17%
2023/06/12	20	133.68	21.1	132.63	128.00	-1.1	2,139	-0.05%
2023/06/09	8.3	125.19	22.1	126.03	128.00	-13.8	1,682	-0.82%
2023/06/08	21	116.31	33	116.86	116.50	-12	1,425	-0.84%
2023/06/07	27	110.24	12.1	110.73	113.00	14.9	1,147	1.30%
2023/06/05	0	0.00	2	106.50	106.50	-2	1,155	-0.17%
2023/06/02	1	105.50	0	0.00	105.00	1	1,148	0.09%
2023/05/29	0	106.00	2	106.00	105.00	-2	1,152	-0.17%
2023/05/26	5.2	105.40	1	105.00	104.50	4.2	1,146	0.37%
2023/05/25	1	102.50	1	102.50	102.50	0	1,117	0.00%
2023/05/19	0	100.50	0	0.00	99.70	0	1,199	0.00%
2023/05/18	1	101.00	1	100.00	100.00	0	1,218	0.00%
2023/05/11	0.1	98.10	0	0.00	95.90	0.1	1,373	0.01%
2023/05/09	4	99.13	0	0.00	98.40	4	1,398	0.29%
2023/05/04	0.2	100.25	1	100.50	100.50	-0.8	1,465	-0.05%
2023/05/03	1.2	99.72	1	99.80	99.50	0.2	1,479	0.01%
2023/04/28	0	0.00	1	98.90	98.00	-1	1,579	-0.06%
2023/04/27	2	98.01	1	98.80	98.10	1	1,583	0.07%
2023/04/26	4	96.45	3	96.77	98.80	1	1,599	0.06%
2023/04/25	2.2	99.43	1	99.70	97.80	1.2	1,649	0.07%
2023/04/24	1	102.50	0	0.00	102.50	1	1,627	0.06%
2023/04/21	2	103.25	0	0.00	102.00	2	1,639	0.12%
2023/04/20	4	105.50	3	105.33	105.00	1	1,658	0.06%
2023/04/19	2	109.00	2	108.50	107.50	0	1,685	0.00%
2023/04/18	5.2	111.50	2.1	112.00	110.50	3.1	1,686	0.19%
2023/04/17	1	109.00	3	109.33	110.00	-2	1,643	-0.12%
2023/04/14	1	107.50	0	0.00	106.50	1	1,612	0.06%
2023/04/13	0	0.00	2	106.50	106.50	-2	1,613	-0.12%
2023/04/12	0	107.00	2	107.50	107.00	-2	1,616	-0.12%
2023/04/10	3	107.17	0	0.00	107.00	3	1,630	0.19%
2023/04/07	1.1	107.53	1	107.50	107.00	0.1	1,632	0.00%
2023/04/06	1	107.00	1	107.50	107.00	0	1,634	0.00%
2023/03/30	0	0.00	1	108.50	109.00	-1	1,655	-0.06%
2023/03/27	1	110.50	0	0.00	108.00	1	1,636	0.06%
2023/03/24	0	0.00	1.1	110.52	110.50	-1.1	1,643	-0.06%
2023/03/23	0	0.00	1	110.00	110.00	-1	1,629	-0.06%
2023/03/22	1	109.00	1.1	109.50	110.00	-0.1	1,625	0.00%
2023/03/21	0	0.00	1	108.00	108.00	-1	1,613	-0.06%
2023/03/20	2	107.75	1.1	108.00	108.00	1	1,614	0.06%
2023/03/14	0	0.00	0.1	107.58	106.50	-0.1	1,667	0.00%
2023/03/13	6	106.67	0	0.00	107.00	6	1,736	0.35%
2023/03/10	0	0.00	1	110.00	110.00	-1	1,747	-0.06%
2023/03/09	6	111.83	6.2	111.99	111.50	-0.2	1,840	-0.01%
2023/03/08	7	110.93	8.2	111.43	111.50	-1.2	1,820	-0.07%
2023/03/06	0	105.00	0.1	105.00	105.50	0	1,721	0.00%
2023/03/03	0	0.00	1	103.00	103.00	-1	1,724	-0.06%
2023/03/01	2.1	103.24	0	0.00	104.00	2.1	1,810	0.12%
2023/02/23	0	0.00	1	103.50	103.50	-1	1,875	-0.05%
2023/02/22	1	102.00	1	101.50	101.50	0	1,922	0.00%
2023/02/21	2	103.75	0	0.00	104.00	2	1,967	0.10%
2023/02/17	2.1	102.32	1	103.50	104.00	1.1	2,329	0.05%
2023/02/16	1	105.03	1.2	106.93	106.50	-0.1	2,299	-0.01%
2023/02/15	3.1	104.17	0	0.00	104.00	3.1	2,338	0.13%
2023/02/14	1	105.50	0.4	106.50	106.00	0.6	2,348	0.02%
2023/02/10	4	111.38	4	110.38	107.00	0	2,416	0.00%
2023/02/09	0	0.00	2.8	109.86	109.50	-2.8	2,373	-0.12%
2023/02/08	0	110.00	0.2	109.00	108.50	-0.2	2,368	-0.01%
2023/02/06	0.1	107.00	0	0.00	107.00	0.1	2,345	0.00%
2023/02/03	2	109.00	2	109.25	107.50	0	2,350	0.00%
2023/02/02	1	109.00	2	108.50	109.00	-1	2,346	-0.04%
2023/01/31	0.1	105.50	19	106.47	107.00	-19	2,332	-0.81%
2023/01/30	20	106.53	2	107.00	106.00	18	2,325	0.77%
2023/01/17	0.1	104.50	0	0.00	104.50	0.1	2,255	0.00%
2023/01/16	0	0.00	2	103.50	103.50	-2	2,261	-0.09%
2023/01/13	1	102.00	1	101.50	101.50	0	2,252	0.00%
2023/01/12	1	102.00	3	102.00	101.00	-2	2,200	-0.09%
2023/01/10	3.5	105.86	2	104.75	104.50	1.5	2,203	0.07%
2023/01/09	1	104.00	5	103.30	104.00	-4	2,182	-0.18%
2023/01/06	2	100.45	5	100.80	102.00	-3	2,163	-0.14%
2023/01/05	1	99.20	1	99.70	97.80	0	2,167	0.00%
2022/12/29	0	0.00	1	95.40	96.30	-1	2,280	-0.04%
2022/12/28	0	0.00	0	96.30	95.40	0	2,345	0.00%
2022/12/26	1	98.50	1	98.60	98.50	0	2,486	0.00%
2022/12/23	3	98.53	1	99.70	99.50	2	2,554	0.08%
2022/12/20	2	103.50	1	104.00	100.50	1	2,752	0.04%
2022/12/19	0	0.00	1	103.50	103.50	-1	2,786	-0.04%
2022/12/16	0.1	103.00	2.1	102.80	102.50	-2	2,826	-0.07%
2022/12/14	2	105.00	2	105.50	105.50	0	2,808	0.00%
2022/12/13	1	103.50	2	103.50	102.50	-1	2,799	-0.04%
2022/12/07	3	106.67	7	104.43	103.50	-4	2,784	-0.14%
2022/12/06	1	110.00	0.1	106.50	106.50	1	2,754	0.03%
2022/12/05	11.3	111.05	4	111.25	111.00	7.3	2,723	0.27%
2022/12/02	1	109.50	0	0.00	108.50	1	2,658	0.04%
2022/12/01	7	107.43	11	108.82	106.00	-4	2,630	-0.15%
2022/11/30	1	103.50	1	104.50	104.50	0	2,535	0.00%
2022/11/29	1	102.00	0.3	103.00	103.00	0.7	2,536	0.03%
2022/11/28	1	103.00	3	103.33	104.00	-2	2,518	-0.08%
2022/11/25	1	104.50	0	0.00	104.00	1	2,550	0.04%
2022/11/24	0	0.00	0.1	104.50	105.50	-0.1	2,562	0.00%
2022/11/23	2.3	104.91	0	0.00	104.00	2.3	2,530	0.09%
2022/11/22	1	103.00	1	104.50	105.00	0	2,489	0.00%
2022/11/21	1.1	104.57	1	104.50	104.50	0.1	2,488	0.00%
2022/11/18	3	106.50	1	105.50	106.00	2	2,459	0.08%
2022/11/17	1.1	104.09	10	105.05	107.00	-8.9	2,423	-0.37%
2022/11/16	20	109.75	9	109.61	108.00	11	2,381	0.46%
2022/11/15	1	105.50	10.1	106.57	109.50	-9.1	2,254	-0.40%
2022/11/11	1	98.20	3	99.20	97.80	-2	2,164	-0.09%
2022/11/10	1	95.20	0	0.00	95.50	1	2,125	0.05%
2022/11/09	0	0.00	1	94.50	94.40	-1	2,125	-0.05%
2022/11/08	1	93.10	2	94.90	92.40	-1	2,124	-0.05%
2022/11/07	3	93.57	0	0.00	93.30	3	2,197	0.14%
2022/11/04	1	93.50	2	95.50	96.70	-1	2,209	-0.05%
2022/11/03	0	0.00	2	94.30	94.80	-2	2,265	-0.09%
2022/11/01	4	94.83	0	0.00	94.70	4	2,396	0.17%
2022/10/31	0	0.00	1	94.00	95.70	-1	2,495	-0.04%
2022/10/27	0	0.00	3	91.20	92.90	-3	2,534	-0.12%
2022/10/26	0	0.00	1	88.20	88.80	-1	2,533	-0.04%
2022/10/25	2	87.45	1	87.40	87.50	1	2,534	0.04%
2022/10/24	4	91.30	1	89.00	88.40	3	2,546	0.12%
2022/10/20	1	89.20	1	90.10	90.10	0	2,597	0.00%
2022/10/18	4	91.73	4	92.05	91.70	0	2,659	0.00%
2022/10/17	1	87.80	1	88.70	91.50	0	2,731	0.00%
2022/10/14	0	0.00	2	91.30	90.50	-2	2,810	-0.07%
2022/10/12	4	91.20	0	0.00	90.60	4	2,837	0.14%
2022/10/11	2.1	90.77	0	0.00	88.50	2.1	2,908	0.07%
2022/10/07	1	94.10	1	95.40	94.60	0	3,000	0.00%
2022/10/06	0	0.00	1	95.70	95.50	-1	3,040	-0.03%
2022/10/05	3	95.47	2	95.65	94.20	1	3,049	0.03%
2022/10/04	4	92.70	0	0.00	93.80	4	3,038	0.13%
2022/10/03	3	92.53	0	0.00	91.00	3	3,013	0.10%
2022/09/30	1	90.80	1	93.50	96.00	0	3,088	0.00%
2022/09/29	2	94.20	2	99.40	92.90	0	3,245	0.00%
2022/09/28	7	99.20	0	0.00	97.20	7	3,202	0.22%
2022/09/27	6	101.00	6	102.25	106.00	0	3,173	0.00%
2022/09/26	5.1	104.91	2	104.00	103.00	3.1	3,145	0.10%
2022/09/23	5	115.50	1	118.00	113.00	4	3,130	0.13%
2022/09/16	1	122.50	0	0.00	122.00	1	3,253	0.03%
2022/09/12	1	125.50	2	126.25	125.50	-1	3,473	-0.03%
2022/09/08	1	124.50	1	122.00	124.50	0	3,512	0.00%
2022/09/07	4	117.38	4	119.25	120.50	0	3,553	0.00%
2022/09/06	2	118.51	6	120.33	119.50	-4	3,601	-0.11%
2022/09/05	1	122.50	0	0.00	122.00	1	3,648	0.03%
2022/09/01	3	129.00	2	127.50	127.50	1	3,671	0.03%
2022/08/31	4	131.00	2	131.50	131.50	2	3,663	0.05%
2022/08/29	1	125.50	0	0.00	126.00	1	3,692	0.03%
2022/08/26	0	0.00	1	130.00	128.00	-1	3,795	-0.03%
2022/08/25	0	0.00	7	130.00	129.50	-7	3,821	-0.18%
2022/08/24	7	128.57	0	0.00	128.00	7	3,855	0.18%
2022/08/23	0	0.00	3	128.50	127.50	-3	3,982	-0.08%
2022/08/22	2	130.50	6	130.92	128.50	-4	4,022	-0.10%
2022/08/19	6	126.67	4	128.50	129.50	2	3,998	0.05%
2022/08/18	1	124.00	0	0.00	124.50	1	3,947	0.03%
2022/08/16	0	0.00	2	124.00	123.00	-2	3,983	-0.05%
2022/08/15	0	0.00	1	124.50	124.50	-1	4,055	-0.02%
2022/08/12	3	118.83	14.1	119.06	122.50	-11.1	4,094	-0.27%
2022/08/11	6	123.25	0	0.00	120.50	6	4,113	0.15%
2022/08/10	2.2	120.82	3	121.67	120.50	-0.8	4,137	-0.02%
2022/08/09	3.3	125.29	4	124.63	125.00	-0.7	4,121	-0.02%
2022/08/08	1	130.50	2	130.00	130.00	-1	4,069	-0.02%
2022/08/05	5	130.50	1	132.00	129.50	4	4,038	0.10%
2022/08/04	7	128.64	1	125.50	129.50	6	3,959	0.15%
2022/08/03	2	124.75	1	125.50	126.00	1	3,961	0.03%
2022/08/02	3.1	125.34	1	126.00	127.00	2.1	3,967	0.05%
2022/07/29	1	128.00	1	128.50	129.00	0	4,034	0.00%
2022/07/28	0	0.00	1	128.00	126.50	-1	4,072	-0.02%
2022/07/27	1.1	126.95	1	129.50	128.50	0.1	4,109	0.00%
2022/07/26	0	0.00	2	127.50	127.50	-2	4,362	-0.05%
2022/07/22	23	126.07	33	125.62	125.00	-10	4,576	-0.22%
2022/07/21	21	128.12	25	128.28	128.00	-4	4,613	-0.09%
2022/07/20	20	123.25	23	122.35	122.00	-3	4,686	-0.06%
2022/07/19	14	122.79	13	122.77	122.50	1	4,758	0.02%
2022/07/18	12	123.08	8	123.75	124.50	4	4,884	0.08%
2022/07/15	9.1	120.84	6	120.42	122.00	3.1	5,046	0.06%
2022/07/14	2	112.26	5	112.10	114.00	-3	4,993	-0.06%
2022/07/13	4	109.00	1	109.50	108.00	3	5,079	0.06%
2022/07/12	6.1	107.48	16	109.25	107.00	-9.9	5,151	-0.19%
2022/07/11	1	111.50	0	0.00	112.50	1	5,095	0.02%
2022/07/08	10	111.10	7	111.07	111.00	3	5,042	0.06%
2022/07/07	14	107.25	5	105.40	111.00	9	4,893	0.18%
2022/07/06	12	116.75	0	0.00	111.50	12	4,678	0.26%
2022/07/05	2	122.50	2	123.00	123.50	0	4,631	0.00%
2022/07/04	2	121.25	2	122.75	121.50	0	4,591	0.00%
2022/07/01	5	125.70	4	127.13	122.00	1	4,577	0.02%
2022/06/30	2.2	129.91	3	129.00	128.50	-0.8	4,554	-0.02%
2022/06/29	3	133.17	4	133.13	134.50	-1	4,539	-0.02%
2022/06/27	2	131.75	2	132.00	131.50	0	4,742	0.00%
2022/06/24	0	0.00	5	128.20	128.50	-5	4,711	-0.11%
2022/06/23	2	118.50	6	123.58	124.50	-4	4,660	-0.09%
2022/06/22	5	119.90	2	120.00	119.50	3	4,605	0.07%
2022/06/21	2.2	121.23	4	122.13	124.50	-1.8	4,556	-0.04%
2022/06/20	5	125.00	0	0.00	122.00	5	4,497	0.11%
2022/06/17	4	128.50	1	128.00	129.50	3	4,437	0.07%
2022/06/16	5	134.30	2	137.50	131.50	3	4,399	0.07%
2022/06/15	8	138.50	3	138.67	137.00	5	4,351	0.11%
2022/06/14	3.1	144.89	2	143.00	145.00	1.1	4,309	0.03%
2022/06/13	1	147.50	6	148.08	146.00	-5	4,244	-0.12%
2022/06/09	0	0.00	1	148.00	148.00	-1	4,190	-0.02%
2022/06/08	3	146.17	0	0.00	146.00	3	4,161	0.07%
2022/06/07	0	0.00	1	145.50	147.00	-1	4,144	-0.02%
2022/06/06	6.1	148.56	6	148.83	147.00	0.1	4,107	0.00%
2022/06/02	1	146.00	4	147.63	146.00	-3	4,008	-0.07%
2022/06/01	2	147.00	3	148.33	148.00	-1	3,969	-0.03%
2022/05/31	7	148.21	5.2	148.96	147.00	1.8	3,922	0.05%
2022/05/30	3	145.50	3	145.50	146.00	0	3,782	0.00%
2022/05/27	0	0.00	3	142.50	143.50	-3	3,728	-0.08%
2022/05/26	1	140.00	1	139.50	140.50	0	3,679	0.00%
2022/05/25	0	0.00	2	141.00	140.50	-2	3,661	-0.05%
2022/05/24	3	137.33	3.5	140.74	138.00	-0.5	3,663	-0.01%
2022/05/23	4.3	145.13	3	144.00	142.50	1.3	3,617	0.04%
2022/05/20	1.2	143.97	1	143.50	144.00	0.2	3,542	0.01%
2022/05/19	2	143.00	3	142.00	144.00	-1	3,476	-0.03%
2022/05/18	2	141.00	7	139.29	139.50	-5	3,422	-0.15%
2022/05/17	4	138.13	6	139.17	140.00	-2	3,358	-0.06%
2022/05/16	0	0.00	2	137.50	135.00	-2	3,322	-0.06%
2022/05/13	0	0.00	1	136.00	135.50	-1	3,295	-0.03%
2022/05/12	2	135.00	0	0.00	132.50	2	3,276	0.06%
2022/05/11	0	0.00	2	138.00	137.00	-2	3,252	-0.06%
2022/05/10	2	133.00	0	133.50	135.50	2	3,192	0.06%
2022/05/09	0	0.00	1	133.00	133.00	-1	3,173	-0.03%
2022/05/05	0	0.00	2.5	137.45	134.50	-2.5	3,077	-0.08%
2022/05/04	1	136.50	0.8	135.63	135.00	0.2	3,024	0.01%
2022/05/03	26.3	141.84	30	139.35	137.00	-3.7	2,958	-0.13%
2022/04/29	0	0.00	3.2	138.03	138.00	-3.2	2,675	-0.12%
2022/04/28	12.2	136.92	11	138.05	135.50	1.2	2,587	0.05%
2022/04/27	2.3	134.20	4	132.22	136.00	-1.7	2,398	-0.07%
2022/04/26	4.1	138.46	22	136.80	131.50	-17.9	2,301	-0.78%
2022/04/25	4.1	137.43	2	136.50	137.00	2.1	2,148	0.10%
2022/04/22	18.5	138.69	5	138.30	138.00	13.5	2,052	0.66%
2022/04/21	8	136.11	3	137.33	138.00	5	1,943	0.26%
2022/04/20	7	131.29	4	131.00	130.50	3	1,676	0.18%
2022/04/19	11	132.00	4.2	129.55	126.50	6.8	1,602	0.42%
2022/04/18	1	125.56	2.1	126.62	130.00	-1.1	1,483	-0.07%
2022/04/15	0	0.00	1	119.00	119.50	-1	1,382	-0.07%
2022/04/14	0.1	122.00	0	0.00	122.00	0.1	1,419	0.01%
2022/04/11	0	0.00	1	118.50	119.50	-1	1,793	-0.06%
2022/04/08	0	0.00	1	123.00	123.00	-1	1,832	-0.05%
2022/04/07	2	122.00	1	122.00	123.00	1	1,864	0.05%
2022/04/06	1	124.00	0	0.00	125.00	1	1,911	0.05%
2022/04/01	0	0.00	1	127.50	128.50	-1	2,004	-0.05%
2022/03/31	3	130.83	5.6	131.66	130.50	-2.6	1,990	-0.13%
2022/03/30	0	0.00	7.1	127.32	130.50	-7.1	1,826	-0.39%
2022/03/29	0	0.00	2	118.25	119.00	-2	1,743	-0.11%
2022/03/25	1	120.50	1	120.50	120.50	0	1,750	0.00%
2022/03/23	0.6	123.00	0	0.00	122.50	0.6	1,754	0.03%
2022/03/21	1	123.00	0	0.00	121.50	1	1,754	0.06%
2022/03/17	0	0.00	1.1	123.36	122.00	-1.1	1,788	-0.06%
2022/03/15	0.1	117.50	2	116.75	118.00	-1.9	1,772	-0.11%
2022/03/11	0	0.00	2	118.50	119.50	-2	1,804	-0.11%
2022/03/08	1.1	116.52	4	117.13	116.50	-2.9	1,968	-0.15%
2022/03/04	3	121.00	0	0.00	120.50	3	1,993	0.15%
2022/03/03	0	0.00	1	122.50	122.50	-1	2,013	-0.05%
2022/02/25	0	0.00	0.3	119.00	118.50	-0.3	2,038	-0.01%
2022/02/24	2.1	118.27	0	0.00	118.00	2.1	2,053	0.10%
2022/02/23	1	122.00	1.3	121.23	122.00	-0.3	2,048	-0.01%
2022/02/22	1.2	119.61	0	0.00	120.00	1.2	2,086	0.06%
2022/02/21	1	122.50	0	0.00	122.50	1	2,091	0.05%
2022/02/18	2.1	122.78	2	123.00	124.50	0.1	2,107	0.00%
2022/02/17	3	131.17	0	0.00	130.50	3	2,049	0.15%
2022/02/16	2	132.50	1	133.00	133.00	1	2,083	0.05%
2022/02/11	1.1	128.52	1	129.50	128.50	0.1	2,313	0.00%
2022/02/07	0.2	127.00	0	0.00	127.50	0.2	2,696	0.01%
2022/01/26	1	125.50	1	125.50	125.50	0	2,719	0.00%
2022/01/25	2	127.00	1	127.50	126.50	1	2,804	0.04%
2022/01/24	0.1	128.50	1	127.50	129.50	-1	2,841	-0.03%
2022/01/21	1.3	131.69	0	0.00	131.00	1.3	2,843	0.05%
2022/01/20	0.1	132.50	1	133.50	135.00	-0.9	2,851	-0.03%
2022/01/19	1.4	133.48	1	132.50	133.00	0.4	2,867	0.01%
2022/01/18	1.1	137.50	1	138.00	136.00	0.1	2,872	0.00%
2022/01/17	4	137.38	0	0.00	137.00	4	2,882	0.14%
2022/01/14	4	136.38	1	136.50	136.00	3	2,897	0.10%
2022/01/13	5	136.40	0	0.00	136.50	5	2,916	0.17%
2022/01/11	3.3	136.08	2	137.25	136.50	1.3	3,074	0.04%
2022/01/10	0	0.00	2	138.00	139.50	-2	3,363	-0.06%
2022/01/07	4.2	138.90	11	138.00	138.00	-6.8	3,428	-0.20%
2022/01/06	1	140.50	0.1	142.50	141.50	1	3,396	0.03%
2022/01/05	1.2	146.42	2	145.00	143.00	-0.8	3,378	-0.02%
2022/01/04	23	148.41	19	148.37	146.00	4	3,327	0.12%
2022/01/03	7.2	144.57	1	144.00	143.00	6.2	3,050	0.20%
2021/12/30	3.5	143.29	1	143.51	143.00	2.5	3,016	0.08%
2021/12/29	3	144.50	4	144.01	145.00	-1	2,999	-0.03%
2021/12/28	6	143.92	10.5	144.00	143.00	-4.5	2,959	-0.15%
2021/12/27	0	0.00	1.4	137.64	137.00	-1.4	2,874	-0.05%
2021/12/24	0.7	138.50	0	0.00	137.50	0.7	2,893	0.02%
2021/12/23	0.2	139.50	0	0.00	138.50	0.2	2,908	0.01%
2021/12/22	1	137.50	0	0.00	137.50	1	2,943	0.03%
2021/12/21	1	137.50	0	0.00	137.50	1	2,949	0.03%
2021/12/20	0	136.50	0	0.00	135.50	0	2,956	0.00%
2021/12/17	5.2	136.94	0	0.00	137.00	5.2	2,960	0.18%
2021/12/16	0	0.00	2	138.25	138.00	-2	2,960	-0.07%
2021/12/15	1	137.50	0	0.00	136.50	1	2,959	0.03%
2021/12/14	1	137.50	0	0.00	136.50	1	2,979	0.03%
2021/12/13	0.1	139.05	0	0.00	137.50	0.1	2,997	0.00%
2021/12/10	0	0.00	2	141.00	140.50	-2	2,997	-0.07%
2021/12/09	0	0.00	1	141.54	141.50	-1	3,005	-0.03%
2021/12/08	2	143.25	1	143.97	142.00	1	3,038	0.03%
2021/12/07	1.1	142.00	0.5	143.00	142.00	0.6	3,038	0.02%
2021/12/06	2.5	144.60	2	145.00	144.00	0.5	3,028	0.02%
2021/12/03	4	146.38	31	146.00	144.50	-27	3,015	-0.90%
2021/12/02	24.1	142.85	0	0.00	143.00	24.1	2,974	0.81%
2021/12/01	1.1	139.62	6.1	140.02	142.00	-5.1	2,961	-0.17%
2021/11/30	2	138.00	0	0.00	138.00	2	2,964	0.07%
2021/11/29	0.1	133.50	3	133.00	136.00	-3	3,003	-0.10%
2021/11/26	2.1	135.95	1	134.50	134.50	1.1	3,064	0.04%
2021/11/25	0	0.00	0.5	138.50	138.00	-0.5	3,102	-0.02%
2021/11/24	0	0.00	1	139.00	138.50	-1	3,117	-0.03%
2021/11/23	3	138.67	2	140.00	138.00	1	3,137	0.03%
2021/11/22	2	141.25	2	141.50	141.00	0	3,221	0.00%
2021/11/19	4	144.13	8	145.06	143.00	-4	3,264	-0.12%
2021/11/18	4	142.00	1	144.00	142.00	3	3,258	0.09%
2021/11/17	1	142.50	0	0.00	142.00	1	3,270	0.03%
2021/11/16	1	145.00	0	0.00	142.50	1	3,270	0.03%
2021/11/15	1	144.50	3	143.67	144.50	-2	3,283	-0.06%
2021/11/11	5	143.60	5	141.50	142.00	0	3,340	0.00%
2021/11/10	11	147.77	2	148.50	147.50	9	3,484	0.26%
2021/11/09	9	144.44	10.1	147.26	146.50	-1.1	3,652	-0.03%
2021/11/08	0.2	138.50	1	139.00	138.00	-0.8	3,417	-0.02%
2021/11/05	5	138.50	2	138.50	138.50	3	3,474	0.09%
2021/11/04	1	134.00	1	132.50	136.50	0	3,454	0.00%
2021/11/02	7	139.86	4	138.50	136.50	3	3,486	0.09%
2021/11/01	1	137.00	2	137.00	139.00	-1	3,422	-0.03%
2021/10/29	1	135.50	2	135.75	135.00	-1	3,421	-0.03%
2021/10/28	1.1	136.45	2	134.50	135.00	-0.9	3,431	-0.03%
2021/10/27	0	0.00	3	135.50	136.00	-3	3,456	-0.09%
2021/10/26	1.2	135.90	1	136.50	133.00	0.2	3,480	0.01%
2021/10/25	1	132.00	3	132.00	133.50	-2	3,524	-0.06%
2021/10/22	0	0.00	1	134.50	134.50	-1	3,615	-0.03%
2021/10/21	3	136.50	3	136.00	134.00	0	3,638	0.00%
2021/10/20	4.4	137.34	3	136.84	137.50	1.3	3,645	0.04%
2021/10/19	36	135.64	34	136.97	137.50	2	3,661	0.05%
2021/10/18	23.1	134.71	13.1	134.73	134.50	10	3,648	0.27%
2021/10/15	0	0.00	3.1	131.00	131.00	-3.1	3,585	-0.09%
2021/10/13	0	0.00	2	120.00	119.00	-2	3,706	-0.05%
2021/10/12	1	122.00	1	120.00	121.00	0	3,828	0.00%
2021/10/08	1.1	124.55	2	124.75	125.00	-1	4,141	-0.02%
2021/10/07	0.1	124.00	0	0.00	125.50	0.1	4,392	0.00%
2021/10/05	1	121.50	1	124.00	124.00	0	5,048	0.00%
2021/10/04	0	0.00	1	120.00	119.00	-1	5,076	-0.02%
2021/10/01	4	125.00	1	122.00	121.50	3	5,188	0.06%
2021/09/30	0	0.00	1	127.50	127.50	-1	5,275	-0.02%
2021/09/29	9.1	126.87	1	124.00	124.50	8.1	5,297	0.15%
2021/09/27	1	135.00	0	0.00	133.50	1	5,407	0.02%
2021/09/24	0.1	136.50	1	136.50	136.50	-1	5,473	-0.02%
2021/09/23	1	134.50	1	134.50	133.50	0	5,526	0.00%
2021/09/22	1	133.50	0	0.00	133.50	1	5,632	0.02%
2021/09/17	3	133.51	2	135.00	136.00	1	5,678	0.02%
2021/09/16	2.1	133.00	6	132.25	132.00	-4	5,795	-0.07%
2021/09/15	2.1	133.50	1	133.50	133.50	1.1	5,867	0.02%
2021/09/14	0	0.00	15	140.17	138.00	-15	6,005	-0.25%
2021/09/13	0.1	139.50	0	0.00	138.50	0.1	6,083	0.00%
2021/09/10	6	142.08	1.1	142.14	144.50	4.9	6,200	0.08%
2021/09/09	1	139.00	0	0.00	141.00	1	6,439	0.02%
2021/09/08	1.1	138.05	0	139.50	137.50	1.1	6,568	0.02%
2021/09/07	4	141.38	12	140.92	141.50	-8	6,608	-0.12%
2021/09/06	1.1	148.00	3	148.67	145.50	-2	6,826	-0.03%
2021/09/03	4	149.01	3	148.00	148.50	1	7,138	0.01%
2021/09/02	4	149.50	6	149.83	147.50	-2	7,195	-0.03%
2021/09/01	8	150.00	1	148.00	152.00	7	7,157	0.10%
2021/08/31	2	145.25	4	144.75	145.00	-2	7,103	-0.03%
2021/08/30	1.1	145.43	0	0.00	143.50	1.1	7,113	0.01%
2021/08/27	1	144.50	3	144.33	142.50	-2	7,142	-0.03%
2021/08/26	4	146.50	1	145.50	145.00	3	7,202	0.04%
2021/08/25	1	140.00	1	141.00	145.00	0	7,326	0.00%
2021/08/24	13	138.31	1	139.00	137.00	12	7,323	0.16%
2021/08/23	1	141.00	1	140.00	140.00	0	7,362	0.00%
2021/08/20	2.1	135.08	1	135.50	136.00	1.1	7,413	0.02%
2021/08/19	1	139.50	1	138.50	135.50	0	7,484	0.00%
2021/08/18	0.2	136.00	0	0.00	142.00	0.2	7,595	0.00%
2021/08/17	2	135.75	1	134.50	134.00	1	7,767	0.01%
2021/08/16	12	134.92	10	136.05	134.50	2	7,963	0.03%
2021/08/13	12.2	145.75	0	0.00	143.00	12.2	7,790	0.16%
2021/08/12	1.1	156.07	3	157.33	158.50	-2	7,552	-0.03%
2021/08/11	12	157.46	3	155.33	156.00	9	7,576	0.12%
2021/08/10	1	162.00	1	159.00	163.00	0	7,581	0.00%
2021/08/09	0.1	163.50	0	0.00	162.00	0.1	7,659	0.00%
2021/08/06	6	165.92	2	166.00	165.50	4	7,759	0.05%
2021/08/05	4	168.63	0	0.00	168.00	4	7,924	0.05%
2021/08/04	1	171.50	3	171.17	168.50	-2	8,069	-0.02%
2021/08/03	2	171.00	1	170.00	170.50	1	8,134	0.01%
2021/08/02	0	0.00	5	171.30	172.00	-5	8,146	-0.06%
2021/07/30	8	172.88	6	168.42	168.00	2	8,183	0.02%
2021/07/29	1	166.50	5	170.60	171.50	-4	8,221	-0.05%
2021/07/28	12	162.08	3	163.00	163.50	9	8,249	0.11%
2021/07/27	5	173.80	0	0.00	170.50	5	8,269	0.06%
2021/07/26	6.1	173.46	5	174.70	175.00	1.1	8,304	0.01%
2021/07/22	3	170.33	4.1	170.13	168.00	-1.1	8,207	-0.01%
2021/07/21	10.1	168.39	1	173.50	167.50	9.1	8,146	0.11%
2021/07/20	25	177.58	5	175.60	175.00	20	7,935	0.25%
2021/07/19	6	179.92	5	180.70	179.00	1	7,871	0.01%
2021/07/16	5	183.20	13	184.81	184.50	-8	7,815	-0.10%
2021/07/15	11	188.50	37.1	188.76	188.00	-26.1	7,706	-0.34%
2021/07/14	25.1	183.72	5	185.00	183.00	20	7,431	0.27%
2021/07/13	16	186.43	10.3	184.92	180.00	5.8	7,207	0.08%
2021/07/12	6.4	179.52	23	182.89	186.00	-16.7	6,948	-0.24%
2021/07/09	4	170.50	0	0.00	170.50	4	6,644	0.06%
2021/07/08	6	175.67	4	175.38	173.00	2	6,766	0.03%
2021/07/07	1	174.50	29	172.50	172.00	-28	6,750	-0.41%
2021/07/06	0	172.00	1	171.00	168.00	-1	6,792	-0.01%
2021/07/05	4	171.13	1	172.00	172.00	3	6,838	0.04%
2021/07/02	8	167.19	0	0.00	168.50	8	6,829	0.12%
2021/07/01	1	165.00	4	169.49	164.00	-3	6,840	-0.04%
2021/06/30	2	169.50	5	167.90	169.00	-3	6,861	-0.04%
2021/06/29	23	169.28	4	169.88	168.50	19	6,940	0.27%
2021/06/28	3	173.50	2	173.25	173.00	1	7,134	0.01%
2021/06/25	9	177.89	4	177.75	174.00	5	7,129	0.07%
2021/06/24	1	176.00	26	178.06	176.50	-25	7,045	-0.35%
2021/06/23	7	175.14	2	177.50	175.00	5	7,014	0.07%
2021/06/22	1	171.50	2	172.50	170.50	-1	6,885	-0.01%
2021/06/21	26	173.65	6	174.83	171.50	20	6,832	0.29%
2021/06/18	13	178.62	28.3	180.32	177.00	-15.3	6,705	-0.23%
2021/06/17	5	174.00	5	173.90	174.50	0	6,484	0.00%
2021/06/16	4	169.38	3	168.67	169.50	1	6,390	0.02%
2021/06/15	16	171.66	24	173.23	172.00	-8	6,359	-0.13%
2021/06/11	5	164.20	4.1	165.40	167.00	0.9	6,218	0.01%
2021/06/10	1	157.00	3.4	157.01	160.00	-2.4	5,943	-0.04%
2021/06/09	0.1	153.00	0	0.00	152.00	0.1	5,890	0.00%
2021/06/08	1	153.50	1	155.00	155.00	0	5,946	0.00%
2021/06/07	2.1	153.17	4	152.63	154.00	-1.9	5,999	-0.03%
2021/06/04	2	153.50	0	0.00	151.50	2	5,961	0.03%
2021/06/03	2	156.25	1	158.00	157.00	1	5,978	0.02%
2021/06/02	27	158.26	28.1	158.71	157.50	-1.1	5,940	-0.02%
2021/06/01	3	153.33	4	154.38	155.00	-1	5,765	-0.02%
2021/05/31	9	152.89	6	152.08	152.50	3	5,804	0.05%
2021/05/28	4.2	152.90	2	153.50	154.00	2.2	5,953	0.04%
2021/05/27	12	151.88	1	151.00	149.00	11	5,968	0.18%
2021/05/26	12	150.50	9.1	151.85	150.00	2.9	5,931	0.05%
2021/05/25	3	148.17	3.1	149.20	146.50	-0.1	5,877	0.00%
2021/05/24	7	137.71	15.3	137.86	143.50	-8.3	5,725	-0.14%
2021/05/21	0.1	127.00	0	0.00	130.50	0.1	5,541	0.00%
2021/05/20	0	0.00	1	126.00	124.50	-1	5,629	-0.02%
2021/05/19	16	126.53	0	0.00	127.50	16	5,799	0.28%
2021/05/18	1	130.49	9.1	131.00	131.00	-8	5,877	-0.14%
2021/05/17	7.1	122.61	6	124.75	123.50	1.1	5,961	0.02%
2021/05/14	3.1	131.66	0	0.00	127.00	3.1	6,002	0.05%
2021/05/13	3	129.67	3.1	129.12	132.00	-0.1	6,118	0.00%
2021/05/12	2.1	126.50	0	0.00	122.00	2.1	6,583	0.03%
2021/05/11	3.3	135.96	0	0.00	135.00	3.3	6,563	0.05%
2021/05/10	2	147.02	0	0.00	147.00	2	6,685	0.03%
2021/05/07	0	0.00	0.3	148.69	151.50	-0.3	6,828	0.00%
2021/05/06	2.1	142.14	0	0.00	142.50	2.1	7,030	0.03%
2021/05/05	0.1	147.25	2.1	143.90	145.00	-2	7,264	-0.03%
2021/05/04	3.2	138.61	3	140.00	139.50	0.2	8,261	0.00%
2021/05/03	2.2	147.73	2	149.00	146.00	0.2	8,256	0.00%
2021/04/29	0.1	158.00	0	0.00	156.00	0.1	8,413	0.00%
2021/04/28	1	160.00	0	0.00	158.00	1	8,642	0.01%
2021/04/27	1	162.00	1.3	159.78	159.50	-0.3	8,883	0.00%
2021/04/26	1.1	158.52	0	0.00	158.50	1.1	9,122	0.01%
2021/04/22	3.1	158.20	1	157.50	156.00	2.1	9,853	0.02%
2021/04/21	2	160.00	2	160.50	159.50	0	10,035	0.00%
2021/04/20	1.1	159.18	0	0.00	162.00	1.1	10,308	0.01%
2021/04/19	4.1	158.26	0	0.00	158.00	4.1	10,647	0.04%
2021/04/16	3	161.83	6	161.67	161.00	-3	11,002	-0.03%
2021/04/15	2.1	160.93	2	160.50	164.50	0.1	11,521	0.00%
2021/04/14	9.2	159.46	1	164.50	159.00	8.2	12,043	0.07%
2021/04/13	1	168.00	0.2	168.50	164.50	0.8	12,703	0.01%
2021/04/12	9.1	169.95	4.3	169.42	168.00	4.8	12,875	0.04%
2021/04/09	3.1	175.67	4	175.00	175.00	-1	13,056	-0.01%
2021/04/08	1.3	177.73	3	178.50	178.50	-1.7	13,451	-0.01%
2021/04/07	2.1	179.50	12.2	176.18	179.50	-10.1	13,495	-0.08%
2021/04/06	7.1	176.93	3	178.17	176.00	4.1	13,482	0.03%
2021/04/01	9	180.17	5	181.20	179.00	4	13,519	0.03%
2021/03/31	21	181.69	14.7	180.70	181.00	6.3	13,493	0.05%
2021/03/29	18	174.17	5	173.20	172.50	13	13,563	0.10%
2021/03/26	0	0.00	6.1	173.64	173.00	-6.1	13,815	-0.04%
2021/03/24	10.1	168.10	2	170.00	167.00	8.1	14,155	0.06%
2021/03/23	0	0.00	1	171.00	170.00	-1	14,331	-0.01%
2021/03/22	0	0.00	2	171.50	171.00	-2	14,591	-0.01%
2021/03/19	1	174.48	0	0.00	174.50	1	15,058	0.01%
2021/03/18	1	174.50	1	174.50	174.50	0	15,457	0.00%
2021/03/17	7	175.43	7	175.64	173.00	0	16,019	0.00%
2021/03/16	2	172.75	1	173.50	172.00	1	16,435	0.01%
2021/03/15	1	175.50	18	176.81	173.00	-17	17,301	-0.10%
2021/03/12	3	175.67	2	176.00	174.00	1	18,042	0.01%
2021/03/11	2	172.50	3.2	174.20	174.50	-1.2	18,240	-0.01%
2021/03/09	1	164.14	2	170.50	169.50	-1	18,692	-0.01%
2021/03/08	0	0.00	4	168.50	166.50	-4	18,842	-0.02%
2021/03/05	18	170.55	0	0.00	170.00	18	18,948	0.10%
2021/03/04	2	174.50	0	0.00	173.00	2	19,169	0.01%
2021/03/03	11.2	172.44	6	171.58	177.50	5.2	19,401	0.03%
2021/03/02	5.1	168.46	0	0.00	166.50	5.1	19,411	0.03%
2021/02/26	1.2	173.09	1	172.00	173.00	0.2	19,843	0.00%
2021/02/25	2.2	175.24	6	176.83	175.00	-3.8	20,021	-0.02%
2021/02/24	2.3	178.98	4	179.13	177.00	-1.8	20,393	-0.01%
2021/02/23	2.1	177.52	12.2	177.28	178.50	-10.2	20,736	-0.05%
2021/02/22	10.1	183.40	7	183.43	181.50	3.1	21,242	0.01%
2021/02/19	8.1	182.70	5.1	183.04	183.50	3	21,752	0.01%
2021/02/18	11.1	179.11	8	178.88	179.00	3.1	22,257	0.01%
2021/02/17	4	180.26	3	180.67	181.00	1	22,991	0.00%
2021/02/05	6	175.75	6	177.08	174.50	0	23,351	0.00%
2021/02/04	7.2	173.57	11	172.41	174.00	-3.8	23,961	-0.02%
2021/02/03	34.3	182.18	19	179.92	178.00	15.3	24,408	0.06%
2021/02/02	8	191.75	5.5	191.77	192.50	2.5	24,549	0.01%
2021/02/01	8	184.75	10	186.65	191.00	-2	25,135	-0.01%
2021/01/29	6.1	188.93	2	189.50	185.50	4.1	25,467	0.02%
2021/01/28	8.2	193.67	5	194.70	192.00	3.2	25,635	0.01%
2021/01/27	11	204.04	2	204.00	203.00	9	25,941	0.03%
2021/01/26	26.1	209.49	32.1	212.35	203.00	-6	26,040	-0.02%
2021/01/25	3	201.17	6.1	200.76	200.00	-3.1	24,975	-0.01%
2021/01/22	16	203.16	8.1	202.16	203.00	7.9	24,898	0.03%
2021/01/21	9	198.11	8	200.44	203.00	1	24,715	0.00%
2021/01/20	5.2	200.51	19.1	205.00	195.00	-13.9	24,517	-0.06%
2021/01/19	17.2	204.41	15	203.80	204.00	2.2	24,299	0.01%
2021/01/18	8.1	193.91	14	194.93	202.50	-5.9	24,131	-0.02%
2021/01/15	15.2	202.28	10.1	200.52	193.00	5.2	23,970	0.02%
2021/01/14	15.4	202.69	12.2	202.78	199.00	3.2	23,591	0.01%
2021/01/13	37.2	203.05	22	202.45	202.00	15.2	23,410	0.06%
2021/01/12	15.1	203.76	9	202.51	199.50	6.1	23,156	0.03%
2021/01/11	2.1	203.05	9.4	201.56	205.50	-7.3	22,830	-0.03%
2021/01/08	23	204.76	28.1	198.36	196.00	-5.1	22,519	-0.02%
2021/01/07	13.1	201.38	12	201.58	203.00	1.1	22,024	0.00%
2021/01/06	23	193.30	18	195.69	193.00	5	21,470	0.02%
2021/01/05	11	190.59	54.1	189.62	188.00	-43.1	20,708	-0.21%
2021/01/04	23	187.00	11	188.00	187.50	12	20,524	0.06%
2020/12/31	22.1	184.68	15	184.10	183.50	7.1	20,324	0.04%
2020/12/30	7	175.57	0.6	175.00	176.50	6.4	19,893	0.03%
2020/12/29	3	174.17	3	173.33	171.50	0	19,833	0.00%
2020/12/28	4	172.38	2	172.75	172.00	2	19,785	0.01%
2020/12/25	4.6	170.33	3.1	170.99	169.00	1.6	19,703	0.01%
2020/12/24	13.1	171.54	10	171.40	170.00	3.1	19,653	0.02%
2020/12/23	12.1	172.01	10	171.70	173.50	2.1	19,578	0.01%
2020/12/22	14	169.43	12	169.04	167.50	2	19,489	0.01%
2020/12/21	13.1	165.58	12	165.42	164.00	1.1	19,295	0.01%
2020/12/18	4.1	172.49	3	172.67	171.50	1	19,108	0.01%
2020/12/17	17	172.79	14	173.57	175.00	3	19,345	0.02%
2020/12/16	19.3	173.55	20	175.20	171.50	-0.8	19,198	0.00%
2020/12/15	11	174.14	14	172.39	171.00	-3	18,978	-0.02%
2020/12/14	18	180.06	17	179.44	176.00	1	18,544	0.01%
2020/12/11	25	194.79	10	190.45	188.00	15	18,244	0.08%
2020/12/10	28	205.66	25	205.60	208.50	3	17,953	0.02%
2020/12/09	39	204.41	33.2	206.02	204.00	5.8	17,732	0.03%
2020/12/08	12.2	188.65	32	194.75	199.00	-19.9	16,902	-0.12%
2020/12/07	9	179.22	9.5	179.42	181.00	-0.5	16,210	0.00%
2020/12/04	16	180.31	12	177.58	176.50	4	16,011	0.02%
2020/12/03	3.5	178.50	7.1	179.63	185.00	-3.6	15,856	-0.02%
2020/12/02	7	180.79	8	179.50	177.00	-1	15,706	-0.01%
2020/12/01	2	179.25	2	179.75	180.50	0	15,636	0.00%
2020/11/30	11.1	179.78	21	179.31	179.50	-10	15,668	-0.06%
2020/11/27	11	174.36	12	174.58	177.00	-1	15,781	-0.01%
2020/11/26	5	179.40	2	180.00	179.50	3	15,633	0.02%
2020/11/25	15	179.33	12	178.25	179.00	3	15,522	0.02%
2020/11/24	19	189.29	10	188.65	185.00	9	15,127	0.06%
2020/11/23	26	187.06	24	188.23	190.00	2	15,109	0.01%
2020/11/20	7	190.21	5	189.60	187.00	2	15,053	0.01%
2020/11/19	21	187.86	27	188.74	189.50	-6	14,903	-0.04%
2020/11/18	31.1	183.15	25	186.08	186.50	6.1	14,501	0.04%
2020/11/17	25	186.84	16	184.91	179.50	9	14,192	0.06%
2020/11/16	33	185.62	14	182.79	190.00	19	13,878	0.14%
2020/11/13	15	170.47	29	172.48	175.00	-14	13,259	-0.11%
2020/11/12	35	169.97	22	170.25	170.00	13	12,977	0.10%
2020/11/11	25	160.68	26	162.96	171.00	-1	12,355	-0.01%
2020/11/10	41	157.43	44.3	157.03	160.00	-3.3	11,944	-0.03%
2020/11/09	30.1	150.29	30.1	150.49	156.50	0	11,295	0.00%
2020/11/06	16.3	141.58	22	141.45	142.50	-5.7	10,799	-0.05%
2020/11/05	16	134.78	18	135.31	136.50	-2	10,591	-0.02%
2020/11/04	20	129.53	33	132.86	135.00	-13	10,510	-0.12%
2020/11/03	10	124.50	16	125.88	127.00	-6	10,071	-0.06%
2020/10/30	1	118.50	2	120.50	120.00	-1	9,998	-0.01%
2020/10/29	6	117.75	4	120.38	121.00	2	10,137	0.02%
2020/10/28	5	121.30	1	121.00	120.50	4	10,289	0.04%
2020/10/27	1	120.50	1	122.00	124.00	0	10,407	0.00%
2020/10/26	7	124.50	2	125.25	122.50	5	10,636	0.05%
2020/10/23	4	124.13	9	123.17	124.50	-5	10,925	-0.05%
2020/10/22	6	120.92	11	118.73	121.00	-5	11,681	-0.04%
2020/10/21	7	118.00	6	118.83	117.00	1	12,242	0.01%
2020/10/20	3	116.67	2	117.00	117.50	1	12,615	0.01%
2020/10/19	4	119.00	11	119.00	118.50	-7	12,784	-0.05%
2020/10/16	7	122.07	1	122.50	118.50	6	13,006	0.05%
2020/10/15	1	123.00	7	123.36	123.00	-6	13,396	-0.04%
2020/10/14	11	123.05	6	123.50	122.50	5	13,720	0.04%
2020/10/13	2	122.25	3	122.83	123.50	-1	14,190	-0.01%
2020/10/12	8	122.50	10	122.45	121.50	-2	14,629	-0.01%
2020/10/08	3	121.00	5	121.70	121.00	-2	15,305	-0.01%
2020/10/06	4	118.38	3	117.83	117.00	1	16,476	0.01%
2020/10/05	1	117.50	0	0.00	116.50	1	17,141	0.01%
2020/09/30	13	114.04	10	115.00	117.00	3	17,743	0.02%
2020/09/29	1	113.50	0	0.00	113.50	1	18,154	0.01%
2020/09/28	1	114.50	1	115.00	114.00	0	18,800	0.00%
2020/09/25	11	113.23	9	113.94	110.50	2	19,141	0.01%
2020/09/24	3	114.67	3	115.50	115.00	0	19,447	0.00%
2020/09/23	4	118.75	2	118.50	119.50	2	20,036	0.01%
2020/09/22	26	118.90	48	119.43	118.00	-22	20,364	-0.11%
2020/09/21	3	126.33	3	127.83	125.50	0	20,809	0.00%
2020/09/18	4	127.63	3	128.50	127.00	1	21,670	0.00%
2020/09/16	29	130.98	28	129.00	128.00	1	23,416	0.00%
2020/09/15	44	131.93	38	133.37	129.50	6	23,469	0.03%
2020/09/14	23	128.70	8.5	130.44	131.50	14.5	23,225	0.06%
2020/09/11	7	124.36	3	124.50	125.50	4	23,024	0.02%
2020/09/10	13	127.85	2	128.25	125.00	11	22,969	0.05%
2020/09/09	12	124.42	6	123.75	126.50	6	22,944	0.03%
2020/09/08	7	124.07	8	124.94	126.00	-1	22,944	0.00%
2020/09/07	18	126.86	4	126.00	124.00	14	22,954	0.06%
2020/09/04	19	125.55	12	125.92	129.00	7	22,976	0.03%
2020/09/03	14	128.79	3	129.83	127.50	11	22,886	0.05%
2020/09/02	11	129.41	29	129.02	129.00	-18	22,798	-0.08%
2020/09/01	3	124.83	3	125.00	125.50	0	22,541	0.00%
2020/08/31	11	124.00	8	124.25	123.50	3	22,476	0.01%
2020/08/28	9	122.28	9	120.72	123.00	0	22,550	0.00%
2020/08/27	6	121.25	4	123.38	121.50	2	22,530	0.01%
2020/08/26	12	122.21	11	123.14	122.00	1	22,493	0.00%
2020/08/25	5	117.60	8	116.00	118.00	-3	22,183	-0.01%
2020/08/24	13	110.73	33	108.85	112.00	-20	21,931	-0.09%
2020/08/21	10	110.15	9	106.22	110.00	1	21,832	0.00%
2020/08/20	10	105.95	143	102.90	102.00	-133	21,572	-0.62%	大賣/鉅額交易
2020/08/19	15	116.20	11	115.55	112.50	4	21,309	0.02%
2020/08/18	40	117.64	35	117.20	118.00	5	21,142	0.02%
2020/08/17	10	123.45	10	123.10	122.00	0	20,998	0.00%
2020/08/14	24	119.98	23	120.22	126.00	1	21,133	0.00%
2020/08/13	3	121.17	3	124.83	120.50	0	20,947	0.00%
2020/08/12	42	124.48	17	124.76	123.50	25	20,939	0.12%
2020/08/11	3	131.00	30	128.12	127.50	-27	20,872	-0.13%
2020/08/10	41	130.07	18	128.42	128.00	23	20,869	0.11%
2020/08/07	9	128.17	4	128.38	126.50	5	20,790	0.02%
2020/08/06	2	128.25	33	128.27	128.50	-31	20,802	-0.15%
2020/08/05	17	127.97	8	129.50	127.00	9	20,761	0.04%
2020/08/04	4	128.25	5	128.50	128.00	-1	20,817	0.00%
2020/08/03	10	126.80	7	127.64	125.00	3	20,802	0.01%
2020/07/31	8.5	125.29	10	123.55	126.00	-1.5	20,709	-0.01%
2020/07/30	11	125.59	9	125.44	123.00	2	20,683	0.01%
2020/07/29	11	120.95	11	120.00	125.00	0	20,576	0.00%
2020/07/28	52	130.44	52	129.38	119.00	0	20,433	0.00%
2020/07/27	36	128.64	35	128.63	130.00	1	19,670	0.01%
2020/07/24	41	125.90	26	127.27	122.00	15	19,162	0.08%
2020/07/23	30	126.07	16	126.34	125.50	14	18,906	0.07%
2020/07/22	9	126.50	11	125.59	128.00	-2	18,943	-0.01%
2020/07/21	6	126.33	4	125.13	126.50	2	18,718	0.01%
2020/07/20	8	117.00	12	119.58	120.50	-4	18,387	-0.02%
2020/07/17	18	123.58	19	123.87	121.50	-1	18,135	-0.01%
2020/07/16	45	126.64	44	125.49	128.00	1	17,773	0.01%
2020/07/15	49	132.97	43	131.40	125.00	6	17,379	0.03%
2020/07/14	57	139.96	53	138.94	136.50	4	16,998	0.02%
2020/07/13	33	134.85	40	136.11	140.50	-7	16,475	-0.04%
2020/07/10	53	135.03	36	135.29	128.00	17	16,084	0.11%
2020/07/09	26	138.02	25	138.06	138.00	1	15,491	0.01%
2020/07/08	19	131.74	17	132.47	133.00	2	14,981	0.01%
2020/07/07	45	126.18	61.3	126.63	129.50	-16.3	14,728	-0.11%
2020/07/06	33.2	122.29	35	122.83	123.00	-1.8	14,173	-0.01%
2020/07/03	33	123.56	41	121.70	119.50	-8	13,982	-0.06%
2020/07/02	48	120.53	55	122.00	125.00	-7	13,554	-0.05%
2020/07/01	42	116.06	24	116.08	116.00	18	12,873	0.14%
2020/06/30	39	115.33	36	115.93	112.00	3	12,431	0.02%
2020/06/29	38	110.72	48	112.32	115.00	-10	11,637	-0.09%
2020/06/24	34	102.57	39	104.08	105.50	-5	10,716	-0.05%
2020/06/23	33	93.37	71	94.85	96.10	-38	9,831	-0.39%
2020/06/22	14	86.08	26	85.51	87.40	-12	8,916	-0.13%
2020/06/19	7	84.24	9	84.42	84.00	-2	8,763	-0.02%
2020/06/18	3	84.30	12	83.97	84.40	-9	8,698	-0.10%
2020/06/17	3	81.37	10	81.18	81.30	-7	8,622	-0.08%
2020/06/16	7	81.56	2	81.60	82.30	5	8,616	0.06%
2020/06/15	11	80.42	23	80.13	79.80	-12	8,564	-0.14%
2020/06/12	10	78.91	12	79.23	81.50	-2	8,550	-0.02%
2020/06/11	6	82.68	14	83.31	81.60	-8	8,523	-0.09%
2020/06/10	2	86.10	3	86.10	86.10	-1	8,428	-0.01%
2020/06/09	2	86.95	2	86.10	86.00	0	8,424	0.00%
2020/06/08	7	87.51	8	87.50	86.80	-1	8,733	-0.01%
2020/06/05	4	86.90	4	87.15	86.80	0	8,930	0.00%
2020/06/04	11	87.64	15	86.67	86.50	-4	9,056	-0.04%
2020/06/03	8	85.86	8	86.04	85.90	0	9,109	0.00%
2020/06/02	8	86.66	8	85.83	84.00	0	9,114	0.00%
2020/06/01	10	83.76	4	83.95	85.20	6	9,265	0.06%
2020/05/29	1	82.60	15	81.44	81.70	-14	9,465	-0.15%
2020/05/28	8	83.00	16	83.07	81.50	-8	9,550	-0.08%
2020/05/27	9	84.47	6	84.72	84.00	3	9,539	0.03%
2020/05/26	26	84.81	13	84.92	84.50	13	9,532	0.14%
2020/05/25	7	82.37	7	81.39	83.40	0	9,439	0.00%
2020/05/22	11	82.75	9	82.57	81.90	2	9,445	0.02%
2020/05/21	12	82.80	21	83.33	84.50	-9	9,372	-0.10%
2020/05/20	18	78.64	11	78.73	78.20	7	9,126	0.08%
2020/05/19	9	78.82	2	78.55	77.70	7	9,054	0.08%
2020/05/18	14	80.28	9	80.17	79.10	5	8,949	0.06%
2020/05/15	40	82.32	12	81.99	83.50	28	8,879	0.32%
2020/05/14	11	87.93	28	87.45	85.20	-17	8,911	-0.19%
2020/05/13	6	87.68	11	87.14	88.40	-5	9,000	-0.06%
2020/05/12	15	86.53	10	86.94	86.10	5	9,134	0.05%
2020/05/11	20	87.12	21	87.50	87.30	-1	9,661	-0.01%
2020/05/08	12	85.46	20.2	85.33	84.80	-8.2	9,777	-0.08%
2020/05/07	11	83.23	14	83.57	83.70	-3	9,807	-0.03%
2020/05/06	15	82.15	29	81.82	81.70	-14	9,836	-0.14%
2020/05/05	24	85.26	13	84.56	83.50	11	9,946	0.11%
2020/05/04	24	84.45	24	84.14	85.00	0	9,910	0.00%
2020/04/30	26	83.84	7	83.29	82.70	19	9,851	0.19%
2020/04/29	0	0.00	23	82.83	81.90	-23	9,859	-0.23%
2020/04/28	50	83.35	48	82.01	82.00	2	9,997	0.02%
2020/04/27	41.2	80.84	27	80.96	83.00	14.2	9,876	0.14%
2020/04/24	11	77.95	4	78.03	77.70	7	9,790	0.07%
2020/04/23	9	77.74	17	78.26	78.10	-8	10,157	-0.08%
2020/04/22	18	75.25	22	74.90	76.80	-4	10,429	-0.04%
2020/04/21	15	76.27	10	77.07	75.00	5	10,445	0.05%
2020/04/20	11	78.40	17	78.33	78.60	-6	10,568	-0.06%
2020/04/17	21	80.82	31	81.70	79.40	-10	10,565	-0.09%
2020/04/16	27	76.76	26	76.88	78.00	1	10,358	0.01%
2020/04/15	19	74.70	21	74.95	74.70	-2	10,145	-0.02%
2020/04/14	1	73.20	3	73.17	73.60	-2	9,967	-0.02%
2020/04/13	23	72.67	7	72.63	72.10	16	9,871	0.16%
2020/04/10	10	73.57	6	73.12	74.50	4	9,748	0.04%
2020/04/09	18	72.41	17	71.52	71.20	1	9,553	0.01%
2020/04/08	33	72.44	22	71.14	73.30	11	9,411	0.12%
2020/04/07	0	0.00	2	67.05	69.00	-2	9,184	-0.02%
2020/04/06	0	0.00	2	60.90	62.80	-2	9,159	-0.02%
2020/04/01	0	0.00	5	60.52	61.00	-5	9,162	-0.05%
2020/03/31	3	58.10	0	0.00	59.00	3	9,188	0.03%
2020/03/30	1	57.00	1	57.00	56.90	0	9,485	0.00%
2020/03/27	3	59.13	0	0.00	57.00	3	9,680	0.03%
2020/03/26	1	58.50	1	56.40	58.50	0	9,843	0.00%
2020/03/23	3	44.33	0	0.00	45.80	3	10,540	0.03%
2020/03/19	3	44.15	0	0.00	44.15	3	11,096	0.03%
2020/03/18	5	50.01	9	50.50	49.05	-4	11,755	-0.03%
2020/03/17	7	55.00	2	54.50	54.50	5	12,081	0.04%
2020/03/16	5	59.90	7	60.60	59.90	-2	12,017	-0.02%
2020/03/13	3	66.50	2	66.50	66.50	1	11,967	0.01%
2020/03/12	34	75.01	39	74.17	73.80	-5	11,995	-0.04%
2020/03/11	23	85.81	23	84.71	82.00	0	11,586	0.00%
2020/03/10	23	86.39	19	84.68	88.90	4	11,269	0.04%
2020/03/09	17	86.99	10	88.35	85.40	7	11,052	0.06%
2020/03/06	11	92.83	9	92.91	92.20	2	10,805	0.02%
2020/03/05	20	93.46	14	93.65	94.40	6	10,694	0.06%
2020/03/04	10	90.53	32	90.11	90.50	-22	10,369	-0.21%
2020/03/03	26	92.98	13	92.54	93.30	13	10,123	0.13%
2020/03/02	41	87.20	26	87.44	88.00	15	10,366	0.14%
2020/02/27	5	90.30	0	0.00	88.90	5	10,608	0.05%
2020/02/26	0	0.00	12	92.05	91.00	-12	10,801	-0.11%
2020/02/25	27	92.20	3	92.00	92.80	24	11,563	0.21%
2020/02/24	1	92.00	4	89.30	92.00	-3	12,057	-0.02%
2020/02/21	5	90.20	17	90.28	90.70	-12	12,145	-0.10%
2020/02/20	6	90.40	1	89.70	90.50	5	12,200	0.04%
2020/02/19	12	89.53	2	88.75	89.60	10	12,238	0.08%
2020/02/18	5	88.10	11	88.57	87.10	-6	12,283	-0.05%
2020/02/17	17	92.24	32	90.60	90.30	-15	12,367	-0.12%
2020/02/14	35	92.58	9	93.07	92.90	26	12,039	0.22%
2020/02/13	18	94.44	37	93.28	92.20	-19	11,828	-0.16%
2020/02/12	51	92.16	49	93.19	93.90	2	11,698	0.02%
2020/02/11	18	88.74	17	88.43	90.30	1	11,126	0.01%
2020/02/10	17	82.15	8	82.75	82.10	9	10,831	0.08%
2020/02/07	10	82.10	10	81.89	81.50	0	10,693	0.00%
2020/02/06	14	82.24	10	83.30	84.50	4	10,615	0.04%
2020/02/05	5	79.46	3	79.47	79.10	2	10,467	0.02%
2020/02/04	12	79.43	10	79.83	80.20	2	10,441	0.02%
2020/02/03	3	72.43	3	73.30	74.70	0	10,361	0.00%
2020/01/31	6	78.33	14	78.86	78.60	-8	10,724	-0.07%
2020/01/30	6	80.70	0	0.00	80.70	6	10,841	0.06%
2020/01/20	4	89.90	4	90.15	89.60	0	11,261	0.00%
2020/01/17	16	89.94	15	90.03	90.00	1	11,488	0.01%
2020/01/16	1	86.20	3	85.30	87.20	-2	11,434	-0.02%
2020/01/15	4	84.48	4	84.65	83.50	0	11,303	0.00%
2020/01/14	8	84.11	9	83.32	84.60	-1	11,542	-0.01%
2020/01/13	0	0.00	1	82.00	80.60	-1	11,503	-0.01%
2020/01/10	6	80.77	0	0.00	80.30	6	11,529	0.05%
2020/01/09	0	0.00	2	80.00	80.80	-2	11,344	-0.02%
2020/01/08	1	77.00	0	0.00	77.00	1	11,346	0.01%
2020/01/07	2	76.00	0	0.00	76.30	2	11,372	0.02%
2020/01/03	0	0.00	2	80.10	79.20	-2	11,433	-0.02%
2019/12/30	0	0.00	1	80.10	80.00	-1	11,489	-0.01%
2019/12/25	12	81.61	2	82.15	77.80	10	11,476	0.09%
2019/12/24	8	79.60	9	79.50	80.50	-1	11,212	-0.01%
2019/12/23	7	77.27	7	76.99	77.70	0	11,084	0.00%
2019/12/20	10	80.69	8	80.85	78.80	2	10,936	0.02%
2019/12/19	15	84.29	15	84.43	83.00	0	10,824	0.00%
2019/12/18	1	81.90	4	82.38	83.00	-3	10,621	-0.03%
2019/12/17	11	83.12	5	83.04	82.80	6	10,511	0.06%
2019/12/16	19	81.59	17	82.69	83.50	2	10,491	0.02%
2019/12/13	23	80.85	27	80.23	79.40	-4	10,099	-0.04%
2019/12/12	11	77.49	17	79.21	79.70	-6	9,473	-0.06%
2019/12/11	0	0.00	5	72.30	72.50	-5	9,150	-0.05%
2019/12/10	2	71.20	0	0.00	71.30	2	9,143	0.02%
2019/12/09	0	0.00	1	70.50	71.50	-1	9,189	-0.01%
2019/12/06	0	0.00	1	66.90	67.70	-1	9,155	-0.01%
2019/12/05	0	0.00	2	68.05	67.40	-2	9,199	-0.02%
2019/12/04	0	0.00	1	67.40	67.40	-1	9,452	-0.01%
2019/11/29	0	0.00	1	66.00	66.00	-1	9,701	-0.01%
2019/11/28	2	64.85	4	65.00	65.70	-2	9,726	-0.02%
2019/11/27	9	67.51	11	67.33	66.20	-2	9,792	-0.02%
2019/11/26	16	70.31	15	70.22	69.90	1	9,471	0.01%
2019/11/25	8	70.80	7	70.26	70.30	1	9,255	0.01%
2019/11/22	43	71.53	24	71.66	71.00	19	9,023	0.21%
2019/11/21	14	65.98	24	66.81	70.00	-10	8,275	-0.12%
2019/11/20	2	64.00	2	64.55	63.70	0	7,756	0.00%
2019/11/19	3	63.77	0	0.00	64.10	3	7,777	0.04%
2019/11/18	3	64.23	0	0.00	63.50	3	8,006	0.04%
2019/11/15	2	63.90	0	0.00	64.00	2	8,002	0.02%
2019/11/14	39	61.91	5	61.94	64.30	34	7,985	0.43%
2019/11/13	2	63.90	1	63.40	63.60	1	8,007	0.01%
2019/11/12	1	63.60	32	62.54	63.60	-31	8,029	-0.39%
2019/11/11	6	61.78	0	0.00	60.90	6	8,044	0.07%
2019/11/08	0	0.00	2	66.65	67.00	-2	7,968	-0.03%
2019/11/07	4	64.23	2	64.85	64.20	2	7,975	0.03%
2019/11/06	0	0.00	4	66.00	65.90	-4	8,028	-0.05%
2019/11/05	0	0.00	9	66.39	66.60	-9	8,016	-0.11%
2019/11/04	7	66.83	3	66.13	67.00	4	8,031	0.05%
2019/11/01	9	65.24	15	64.24	65.70	-6	7,989	-0.08%
2019/10/31	5	62.98	31	63.67	62.90	-26	7,970	-0.33%
2019/10/30	50	64.95	50	64.95	65.30	0	7,902	0.00%
2019/10/29	9	62.21	20	61.63	62.50	-11	7,459	-0.15%
2019/10/28	14	61.83	16	60.79	62.50	-2	7,213	-0.03%
2019/10/25	6	58.50	37	58.65	58.40	-31	6,847	-0.45%
2019/10/24	9	55.64	42	57.25	57.10	-33	6,622	-0.50%
2019/10/23	2	53.65	24	54.12	53.20	-22	6,388	-0.34%
2019/10/22	8	52.48	10	52.55	53.40	-2	6,493	-0.03%
2019/10/21	11	50.29	18	50.56	50.70	-7	6,472	-0.11%
2019/10/18	2	48.75	7	48.78	48.75	-5	6,602	-0.08%
2019/10/17	1	47.10	3	46.98	47.10	-2	6,751	-0.03%
2019/10/16	1	46.60	0	0.00	46.60	1	6,805	0.01%
2019/10/15	0	0.00	2	47.10	46.70	-2	6,832	-0.03%
2019/10/14	3	45.82	0	0.00	45.85	3	6,886	0.04%
2019/10/09	2	46.95	0	0.00	46.75	2	6,921	0.03%
2019/10/08	5	47.48	1	47.35	46.80	4	7,248	0.06%
2019/10/04	0	0.00	4	48.68	48.00	-4	7,409	-0.05%
2019/10/03	0	0.00	11	48.14	48.45	-11	7,488	-0.15%
2019/10/02	2	47.58	2	47.45	47.65	0	7,522	0.00%
2019/10/01	5	48.03	1	48.10	47.80	4	7,684	0.05%
2019/09/27	10	46.95	0	0.00	47.80	10	7,994	0.13%
2019/09/26	8	48.13	1	48.05	47.70	7	8,055	0.09%
2019/09/25	6	48.68	0	0.00	48.60	6	7,997	0.08%
2019/09/24	8	50.49	6	50.71	49.20	2	7,972	0.03%
2019/09/23	12	50.83	7	50.46	51.60	5	7,820	0.06%
2019/09/20	3	49.58	11	49.70	49.65	-8	7,658	-0.10%
2019/09/19	4	50.19	2	50.28	49.75	2	7,631	0.03%
2019/09/18	2	48.63	0	0.00	48.70	2	7,452	0.03%
2019/09/17	13	48.54	15	48.26	48.20	-2	7,429	-0.03%
2019/09/16	1	49.75	1	49.25	49.15	0	7,406	0.00%
2019/09/12	0	0.00	8	49.03	49.10	-8	7,355	-0.11%
2019/09/11	3	48.88	6	49.10	48.90	-3	7,347	-0.04%
2019/09/10	5	48.67	20	48.30	48.70	-15	7,287	-0.21%
2019/09/09	5	49.76	5	49.98	49.55	0	7,298	0.00%
2019/09/06	23	50.07	11	50.69	49.60	12	7,253	0.17%
2019/09/05	24	49.34	16	49.41	49.10	8	6,993	0.11%
2019/09/04	82	49.56	7	49.49	49.00	75	6,930	1.08%
2019/09/03	12	48.30	6	48.58	48.15	6	6,843	0.09%
2019/09/02	3	47.80	2	47.93	47.80	1	6,790	0.01%
2019/08/30	9	48.02	12	48.36	48.10	-3	6,767	-0.04%
2019/08/29	1	46.85	2	47.13	46.95	-1	6,653	-0.02%
2019/08/28	7	46.84	19	47.08	46.50	-12	6,616	-0.18%
2019/08/27	3	46.15	2	46.33	45.75	1	6,507	0.02%
2019/08/26	9	45.77	37	45.75	45.25	-28	6,483	-0.43%
2019/08/23	7	47.29	1	48.25	47.10	6	6,419	0.09%
2019/08/22	10	48.55	41	48.59	48.20	-31	6,365	-0.49%
2019/08/21	32	49.17	13	49.07	49.50	19	6,219	0.31%
2019/08/20	6	47.62	8	47.60	46.70	-2	5,900	-0.03%
2019/08/19	2	47.15	13	47.20	47.20	-11	5,832	-0.19%
2019/08/16	15	47.22	66	47.02	46.15	-51	5,768	-0.88%
2019/08/15	15	47.86	25	47.00	49.10	-10	5,559	-0.18%
2019/08/14	17	48.84	2	49.03	47.70	15	5,492	0.27%
2019/08/13	27	48.55	15	49.26	47.70	12	5,415	0.22%
2019/08/12	11	49.10	32	49.04	48.90	-21	5,341	-0.39%
2019/08/08	28	47.36	19	47.31	47.85	9	5,247	0.17%
2019/08/07	4	45.05	5	45.45	44.30	-1	5,122	-0.02%
2019/08/06	18	43.74	13	44.08	45.05	5	5,075	0.10%
2019/08/05	7	47.29	3	47.12	46.35	4	4,992	0.08%
2019/08/02	8	46.69	20	46.78	46.50	-12	4,936	-0.24%
2019/08/01	10	48.38	8	48.26	48.25	2	4,875	0.04%
2019/07/31	22	48.67	5	49.00	49.00	17	4,831	0.35%
2019/07/30	26	47.63	37	47.50	47.50	-11	4,736	-0.23%
2019/07/29	13	50.17	27	50.06	49.50	-14	4,617	-0.30%
2019/07/26	13	51.55	10	51.60	51.00	3	4,519	0.07%
2019/07/25	17	51.05	33	50.68	51.50	-16	4,353	-0.37%
2019/07/24	18	50.54	8	50.84	51.50	10	4,223	0.24%
2019/07/23	15	49.40	4	49.19	48.05	11	3,858	0.29%
2019/07/22	72	46.42	52	47.88	48.95	20	3,506	0.57%
2019/07/19	49	44.64	9	44.34	44.50	40	3,149	1.27%
2019/07/18	2	42.58	25	42.51	41.95	-23	2,877	-0.80%
2019/07/17	2	43.50	26	43.71	43.25	-24	2,829	-0.85%
2019/07/16	8	44.24	3	44.17	44.00	5	2,815	0.18%
2019/07/15	13	43.63	2	43.05	43.65	11	2,741	0.40%
2019/07/12	9	43.92	11	44.09	43.10	-2	2,702	-0.07%
2019/07/11	53	42.46	2	42.23	43.00	51	2,412	2.11%
2019/07/10	1	40.80	1	41.10	40.80	0	2,316	0.00%
2019/07/09	2	41.65	7	41.50	40.40	-5	2,410	-0.21%
2019/07/08	1	42.00	10	41.88	41.30	-9	2,324	-0.39%
2019/07/05	24	41.75	17	41.81	42.40	7	2,310	0.30%
2019/07/04	6	40.38	30	40.41	40.30	-24	2,161	-1.11%
2019/07/03	4	36.71	4	39.21	39.30	0	1,933	0.00%
2019/07/01	2	35.25	0	0.00	35.20	2	1,845	0.11%
2019/06/27	0	0.00	5	34.15	33.80	-5	1,887	-0.26%
2019/06/26	4	33.43	0	0.00	33.70	4	1,907	0.21%
2019/06/25	0	0.00	2	33.95	33.65	-2	1,971	-0.10%
2019/06/24	1	34.15	6	34.12	34.20	-5	2,078	-0.24%
2019/06/20	15	34.43	5	34.55	34.55	10	2,057	0.49%
2019/06/19	2	34.70	2	34.80	34.40	0	2,078	0.00%
2019/06/18	1	34.85	1	34.70	34.70	0	2,061	0.00%
2019/06/17	1	35.30	1	34.85	34.85	0	2,070	0.00%
2019/06/13	0	0.00	3	33.75	33.60	-3	2,022	-0.15%
2019/06/12	9	34.27	0	0.00	34.30	9	2,045	0.44%
2019/06/11	11	34.17	13	34.47	34.00	-2	2,045	-0.10%
2019/05/31	2	32.60	1	32.60	32.55	1	2,041	0.05%
2019/05/28	0	0.00	2	31.75	33.15	-2	2,048	-0.10%
2019/05/27	3	31.90	6	31.58	31.55	-3	2,075	-0.14%
2019/05/24	0	0.00	2	31.80	31.85	-2	2,089	-0.10%
2019/05/23	1	31.50	0	0.00	31.50	1	2,102	0.05%
2019/05/22	5	33.79	1	33.00	33.00	4	2,137	0.19%
2019/05/21	1	33.40	0	0.00	33.90	1	2,175	0.05%
2019/05/20	3	34.10	0	0.00	33.45	3	2,227	0.13%
2019/05/17	3	34.45	0	0.00	33.95	3	2,285	0.13%
2019/05/14	3	34.65	0	0.00	35.10	3	2,621	0.11%
2019/05/13	4	35.15	0	0.00	35.00	4	2,659	0.15%
2019/05/09	5	37.11	0	0.00	36.10	5	2,759	0.18%
2019/04/30	1	39.20	0	0.00	39.60	1	3,570	0.03%
2019/04/26	3	40.85	1	41.65	40.75	2	3,544	0.06%
2019/04/25	0	0.00	3	41.95	42.00	-3	3,523	-0.09%
2019/04/24	6	42.72	1	42.85	42.05	5	3,522	0.14%
2019/04/23	0	0.00	6	42.43	42.50	-6	3,508	-0.17%
2019/04/22	5	43.26	3	42.72	43.30	2	3,497	0.06%
2019/04/19	2	41.70	11	41.70	41.80	-9	3,463	-0.26%
2019/04/18	2	42.20	68	42.34	41.40	-66	3,447	-1.91%
2019/04/17	10	44.01	8	43.83	43.60	2	3,387	0.06%
2019/04/16	6	42.95	2	43.98	43.30	4	3,329	0.12%
2019/04/15	15	43.82	5	43.53	44.00	10	3,260	0.31%
2019/04/12	10	41.78	2	41.80	42.00	8	3,118	0.26%
2019/04/11	3	41.93	3	42.63	41.20	0	3,102	0.00%
2019/04/10	0	0.00	1	41.90	41.90	-1	3,043	-0.03%
2019/04/09	14	42.06	5	42.05	42.70	9	3,017	0.30%
2019/04/08	4	41.50	2	41.35	41.45	2	2,915	0.07%
2019/04/03	4	40.94	4	40.90	40.90	0	2,892	0.00%
2019/04/02	14	41.50	9	41.46	41.45	5	2,886	0.17%
2019/04/01	38	41.37	4	41.03	40.95	34	2,858	1.19%
2019/03/29	3	40.52	2	40.38	40.00	1	2,810	0.04%
2019/03/28	2	42.33	4	41.33	40.70	-2	2,797	-0.07%
2019/03/27	14	41.46	9	41.24	41.60	5	2,738	0.18%
2019/03/26	3	39.15	1	39.00	39.00	2	2,635	0.08%
2019/03/25	0	0.00	1	38.95	38.95	-1	2,649	-0.04%
2019/03/22	6	39.66	2	39.50	40.50	4	2,641	0.15%
2019/03/21	2	39.00	0	0.00	39.00	2	2,615	0.08%
2019/03/20	6	39.17	2	39.55	39.15	4	2,631	0.15%
2019/03/19	1	39.40	0	0.00	39.15	1	2,632	0.04%
2019/03/18	0	0.00	1	39.60	39.35	-1	2,645	-0.04%
2019/03/11	1	38.95	1	38.85	38.85	0	2,736	0.00%
2019/03/07	3	38.23	3	38.12	38.00	0	2,872	0.00%
2019/03/05	0	0.00	1	40.95	40.60	-1	2,926	-0.03%
2019/02/27	5	40.05	0	0.00	40.00	5	2,970	0.17%
2019/02/26	0	0.00	6	40.51	40.20	-6	2,979	-0.20%
2019/02/25	5	40.80	1	41.10	40.75	4	3,017	0.13%
2019/02/22	0	0.00	1	40.85	40.75	-1	3,024	-0.03%
2019/02/21	2	41.90	0	0.00	41.50	2	3,023	0.07%
2019/02/20	0	0.00	1	41.80	41.10	-1	2,984	-0.03%
2019/02/19	4	42.06	7	41.96	41.40	-3	2,963	-0.10%
2019/02/18	18	41.04	23	41.16	41.10	-5	2,940	-0.17%
2019/02/15	34	42.73	1	43.50	42.00	33	2,897	1.14%
2019/02/14	23	43.56	9	43.41	43.25	14	2,836	0.49%
2019/02/13	12	40.53	8	41.22	41.10	4	2,698	0.15%
2019/02/12	12	39.85	8	40.11	39.55	4	2,629	0.15%
2019/02/11	9	40.31	3	39.73	39.80	6	2,624	0.23%
2019/01/30	3	37.58	0	0.00	38.00	3	2,563	0.12%
2019/01/29	1	37.65	3	37.52	37.45	-2	2,623	-0.08%
2019/01/28	2	38.50	8	38.36	38.20	-6	2,676	-0.22%
2019/01/25	14	38.36	10	38.12	38.10	4	2,673	0.15%
2019/01/24	21	37.97	10	38.39	38.30	11	2,630	0.42%
2019/01/23	0	0.00	5	36.25	37.00	-5	2,159	-0.23%
2019/01/17	5	33.45	0	0.00	32.75	5	2,130	0.23%
2019/01/16	0	0.00	2	32.80	33.10	-2	2,164	-0.09%
2019/01/15	1	32.00	0	0.00	32.05	1	2,188	0.05%
2019/01/11	2	33.00	0	0.00	32.65	2	2,273	0.09%
2019/01/09	0	0.00	1	33.35	33.30	-1	2,315	-0.04%
2019/01/08	1	32.85	0	0.00	32.90	1	2,370	0.04%
2019/01/07	0	0.00	2	33.50	33.25	-2	2,439	-0.08%
2019/01/04	1	32.35	0	0.00	32.30	1	2,508	0.04%
2019/01/03	1	32.85	1	33.20	32.85	0	2,569	0.00%
2018/12/21	1	33.65	1	34.10	34.65	0	2,869	0.00%
2018/12/20	0	0.00	1	33.95	33.95	-1	2,864	-0.03%
2018/12/17	2	36.83	0	0.00	36.20	2	2,898	0.07%
2018/12/12	0	0.00	2	37.00	37.10	-2	2,975	-0.07%
2018/12/11	4	35.83	0	0.00	36.00	4	2,989	0.13%
2018/12/10	2	35.80	0	0.00	36.05	2	3,033	0.07%
2018/12/06	4	38.10	0	0.00	36.50	4	3,194	0.13%
2018/12/05	6	38.61	0	0.00	38.65	6	3,204	0.19%
2018/12/03	0	0.00	2	40.80	40.80	-2	3,242	-0.06%
2018/11/30	1	38.00	1	37.75	38.00	0	3,177	0.00%
2018/11/29	5	37.50	5	37.15	36.50	0	3,152	0.00%
2018/11/28	0	0.00	5	36.00	36.30	-5	3,150	-0.16%
2018/11/22	0	0.00	1	35.45	33.80	-1	3,231	-0.03%
2018/11/21	1	33.90	0	0.00	34.70	1	3,255	0.03%
2018/11/20	1	33.90	1	34.05	34.10	0	3,288	0.00%
2018/11/16	1	34.10	1	34.70	34.10	0	3,358	0.00%
2018/11/15	10	33.71	0	0.00	33.70	10	3,416	0.29%
2018/11/14	2	34.40	10	34.35	34.40	-8	3,500	-0.23%
2018/11/13	6	34.78	3	33.05	35.30	3	3,790	0.08%
2018/11/12	0	0.00	5	35.60	35.55	-5	3,909	-0.13%
2018/11/08	1	35.10	1	37.00	35.10	0	3,953	0.00%
2018/11/07	2	35.90	0	0.00	36.00	2	3,938	0.05%
2018/11/06	0	0.00	2	35.30	34.85	-2	3,983	-0.05%
2018/11/05	1	36.20	1	37.50	37.35	0	3,980	0.00%
2018/11/02	0	0.00	1	34.95	35.00	-1	3,990	-0.03%
2018/11/01	3	34.75	2	34.73	34.80	1	3,981	0.03%
2018/10/31	0	0.00	4	33.20	33.00	-4	4,014	-0.10%
2018/10/29	0	0.00	5	32.10	32.00	-5	4,148	-0.12%
2018/10/25	7	32.31	6	33.55	32.30	1	4,145	0.02%
2018/10/24	1	34.70	0	0.00	35.35	1	4,114	0.02%
2018/10/23	6	34.87	0	0.00	34.90	6	4,101	0.15%
2018/10/22	0	0.00	5	36.20	36.05	-5	4,080	-0.12%
2018/10/19	5	34.30	0	0.00	34.25	5	4,066	0.12%
2018/10/18	0	0.00	5	35.30	35.40	-5	4,033	-0.12%
2018/10/17	2	35.50	10	35.50	35.50	-8	4,051	-0.20%
2018/10/16	20	35.20	2	35.35	35.50	18	4,109	0.44%
2018/10/15	1	34.90	5	32.10	34.50	-4	4,119	-0.10%
2018/10/12	0	0.00	5	31.35	32.35	-5	4,089	-0.12%
2018/10/11	11	31.35	0	0.00	31.35	11	4,057	0.27%
2018/10/09	9	36.03	4	38.16	34.80	5	4,030	0.12%
2018/10/08	2	37.60	3	38.28	37.85	-1	4,021	-0.02%
2018/10/05	18	40.66	13	42.05	39.80	5	4,160	0.12%
2018/10/04	2	43.90	0	0.00	44.15	2	4,088	0.05%
2018/10/03	5	45.00	0	0.00	44.60	5	4,111	0.12%
2018/10/02	5	45.45	8	46.38	45.60	-3	4,132	-0.07%
2018/10/01	24	45.73	2	45.20	46.15	22	4,158	0.53%
2018/09/26	8	45.73	0	0.00	45.40	8	4,284	0.19%
2018/09/25	7	45.61	1	44.10	46.30	6	4,307	0.14%
2018/09/20	11	43.82	7	44.55	43.30	4	4,336	0.09%
2018/09/19	7	45.37	0	0.00	45.00	7	4,340	0.16%
2018/09/18	2	45.00	2	45.85	44.85	0	4,366	0.00%
2018/09/17	4	46.98	4	46.80	46.95	0	4,410	0.00%
2018/09/14	2	46.80	6	45.98	47.90	-4	4,438	-0.09%
2018/09/13	5	44.98	2	45.13	45.05	3	4,433	0.07%
2018/09/12	2	43.30	22	43.96	43.20	-20	4,445	-0.45%
2018/09/11	3	46.80	1	47.20	46.90	2	4,497	0.04%
2018/09/10	8	47.21	5	47.51	46.20	3	4,775	0.06%
2018/09/07	3	48.38	2	49.75	49.25	1	4,878	0.02%
2018/09/06	3	50.80	23	50.87	50.50	-20	4,877	-0.41%
2018/09/05	5	51.38	3	51.97	51.40	2	4,910	0.04%
2018/09/04	12	51.48	1	51.70	51.90	11	4,927	0.22%
2018/09/03	2	49.90	2	51.25	49.80	0	4,920	0.00%
2018/08/31	10	51.50	7	50.57	51.40	3	4,944	0.06%
2018/08/30	13	51.24	2	51.35	50.50	11	5,026	0.22%
2018/08/28	21	50.68	9	50.16	50.70	12	5,122	0.23%
2018/08/27	5	47.75	12	48.07	48.45	-7	5,167	-0.14%
2018/08/24	12	47.07	0	0.00	47.05	12	5,223	0.23%
2018/08/23	3	46.53	4	46.76	47.60	-1	5,431	-0.02%
2018/08/22	1	46.95	2	46.93	46.95	-1	5,505	-0.02%
2018/08/21	4	46.40	14	45.64	46.50	-10	5,605	-0.18%
2018/08/20	8	44.97	16	45.45	44.60	-8	5,688	-0.14%
2018/08/17	3	49.77	6	49.17	49.20	-3	5,577	-0.05%
2018/08/16	5	54.92	0	0.00	54.60	5	5,737	0.09%
2018/08/15	1	55.30	1	54.70	55.30	0	5,824	0.00%
2018/08/14	1	56.70	6	55.63	56.70	-5	6,281	-0.08%
2018/08/13	5	55.34	0	0.00	55.90	5	6,524	0.08%
2018/08/10	2	60.00	2	59.00	58.20	0	6,505	0.00%
2018/08/09	3	61.63	7	61.91	61.00	-4	6,484	-0.06%
2018/08/08	8	60.56	4	59.80	60.10	4	6,496	0.06%
2018/08/07	2	61.10	3	59.23	60.60	-1	6,623	-0.02%
2018/08/06	3	57.87	5	55.52	59.20	-2	6,601	-0.03%
2018/08/03	2	59.90	1	60.10	60.10	1	6,480	0.02%
2018/08/02	10	60.16	2	60.55	59.80	8	6,568	0.12%
2018/08/01	2	59.90	1	60.10	60.30	1	6,598	0.02%
2018/07/31	1	58.80	1	58.50	59.30	0	6,607	0.00%
2018/07/27	1	59.60	3	59.40	59.60	-2	6,701	-0.03%
2018/07/26	2	59.40	5	59.02	58.80	-3	6,753	-0.04%
2018/07/25	3	59.23	7	59.19	58.90	-4	6,821	-0.06%
2018/07/24	1	59.40	3	58.47	59.60	-2	6,847	-0.03%
2018/07/23	2	58.30	2	59.10	58.20	0	6,874	0.00%
2018/07/20	45	64.20	46	63.42	63.40	-1	6,858	-0.01%
2018/07/19	0	0.00	1	63.50	63.00	-1	6,858	-0.01%
2018/07/16	5	63.50	2	63.30	63.00	3	6,935	0.04%
2018/07/13	4	63.20	6	64.48	63.80	-2	6,892	-0.03%
2018/07/12	0	0.00	2	59.40	59.80	-2	6,751	-0.03%
2018/07/11	1	57.60	0	0.00	58.10	1	6,782	0.01%
2018/07/10	15	56.52	14	57.46	57.50	1	6,794	0.01%
2018/07/09	20	54.80	20	55.30	55.20	0	6,819	0.00%
2018/07/06	12	54.67	0	0.00	54.30	12	6,863	0.17%
2018/07/03	0	0.00	20	58.70	58.50	-20	6,918	-0.29%
2018/07/02	0	0.00	10	60.80	61.00	-10	6,962	-0.14%
2018/06/29	21	60.18	0	0.00	60.80	21	6,971	0.30%
2018/06/28	10	58.10	0	0.00	58.00	10	6,950	0.14%
2018/06/27	7	58.80	4	59.00	58.80	3	6,970	0.04%
2018/06/26	1	59.80	3	59.60	60.00	-2	6,948	-0.03%
2018/06/25	4	60.85	0	0.00	60.90	4	6,964	0.06%
2018/06/22	2	63.10	1	63.50	63.00	1	7,101	0.01%
2018/06/21	1	65.20	7	64.96	65.30	-6	7,276	-0.08%
2018/06/20	25	61.94	67	63.25	64.10	-42	7,278	-0.58%
2018/06/19	57	65.32	2	64.30	64.30	55	7,169	0.77%
2018/06/15	5	72.60	5	72.64	71.40	0	6,933	0.00%
2018/06/14	1	70.40	0	0.00	70.40	1	6,884	0.01%
2018/06/13	2	70.10	2	70.05	69.20	0	6,928	0.00%
2018/06/12	1	70.60	0	0.00	70.50	1	7,086	0.01%
2018/06/11	1	70.30	11	70.39	70.10	-10	7,271	-0.14%
2018/06/08	0	0.00	11	71.49	71.50	-11	7,345	-0.15%
2018/06/07	7	73.10	6	74.62	72.90	1	7,612	0.01%
2018/06/06	1	73.00	5	73.10	73.00	-4	7,774	-0.05%
2018/06/05	0	0.00	4	72.10	72.10	-4	7,830	-0.05%
2018/06/04	11	72.62	3	73.33	72.70	8	7,807	0.10%
2018/06/01	5	70.52	14	69.89	70.10	-9	7,751	-0.12%
2018/05/31	15	72.23	4	71.83	70.90	11	7,704	0.14%
2018/05/30	4	73.85	39	72.87	73.00	-35	7,571	-0.46%
2018/05/29	9	76.56	13	76.21	74.90	-4	7,497	-0.05%
2018/05/28	16	76.32	11	75.25	75.10	5	7,378	0.07%
2018/05/25	20	74.12	9	74.16	73.20	11	7,271	0.15%
2018/05/24	14	74.33	12	74.19	73.80	2	7,205	0.03%
2018/05/23	15	72.29	31	71.51	70.70	-16	7,078	-0.23%
2018/05/22	21	71.85	13	71.68	72.20	8	7,194	0.11%
2018/05/21	40	68.45	8	66.66	69.40	32	6,877	0.47%
2018/05/18	4	64.10	41	63.95	63.10	-37	6,979	-0.53%
2018/05/16	3	66.63	0	0.00	66.40	3	7,154	0.04%
2018/05/15	20	66.08	1	66.80	67.00	19	7,358	0.26%
2018/05/14	5	63.90	7	63.66	63.40	-2	7,452	-0.03%
2018/05/11	1	63.40	6	62.50	62.30	-5	7,482	-0.07%
2018/05/10	16	63.38	5	63.50	64.50	11	7,516	0.15%
2018/05/09	10	62.00	0	0.00	61.90	10	7,592	0.13%
2018/05/07	1	62.90	0	0.00	62.90	1	7,823	0.01%
2018/05/04	0	0.00	1	60.90	61.50	-1	7,886	-0.01%
2018/05/02	1	60.40	2	60.20	60.40	-1	8,047	-0.01%
2018/04/30	8	55.64	1	57.90	57.90	7	8,141	0.09%
2018/04/26	0	0.00	6	54.20	53.70	-6	8,558	-0.07%
2018/04/24	0	0.00	1	57.50	56.00	-1	8,806	-0.01%
2018/04/20	1	62.10	1	60.50	62.10	0	9,165	0.00%
2018/04/17	5	60.70	0	0.00	60.70	5	9,895	0.05%
2018/04/16	5	63.80	0	0.00	63.30	5	10,093	0.05%
2018/04/12	6	62.40	7	60.56	62.40	-1	10,774	-0.01%
2018/04/11	11	61.05	6	63.17	61.10	5	10,948	0.05%
2018/04/10	10	62.96	10	63.98	63.00	0	11,167	0.00%
2018/04/09	3	62.70	3	63.13	62.70	0	11,366	0.00%
2018/04/03	1	63.30	10	64.24	64.10	-9	11,541	-0.08%
2018/04/02	1	67.20	0	0.00	66.30	1	11,640	0.01%
2018/03/30	1	68.40	0	0.00	66.20	1	11,981	0.01%
2018/03/27	9	70.77	0	0.00	68.40	9	12,524	0.07%
2018/03/26	3	68.70	3	70.13	70.60	0	12,551	0.00%
2018/03/23	0	0.00	4	63.80	65.70	-4	12,542	-0.03%
2018/03/22	0	0.00	12	67.40	66.10	-12	12,725	-0.09%
2018/03/20	1	66.90	2	66.90	67.20	-1	13,239	-0.01%
2018/03/19	6	70.70	6	69.58	69.00	0	13,717	0.00%
2018/03/16	2	70.05	1	70.10	70.30	1	13,950	0.01%
2018/03/15	3	70.50	2	70.30	71.20	1	14,241	0.01%
2018/03/14	0	0.00	2	67.65	68.90	-2	14,539	-0.01%
2018/03/13	6	67.75	1	67.50	68.00	5	14,988	0.03%
2018/03/12	2	63.70	7	64.49	65.60	-5	15,185	-0.03%
2018/03/09	13	59.94	15	60.13	59.70	-2	15,259	-0.01%
2018/03/07	1	58.00	3	59.00	58.00	-2	15,768	-0.01%
2018/03/06	4	57.88	0	0.00	58.00	4	16,338	0.02%
2018/03/05	11	58.63	3	58.23	56.80	8	16,639	0.05%
2018/03/02	2	58.10	5	57.90	58.20	-3	17,129	-0.02%
2018/02/26	5	57.30	0	0.00	56.90	5	17,987	0.03%
2018/02/23	0	0.00	3	58.87	58.70	-3	18,280	-0.02%
2018/02/22	9	56.18	13	56.22	56.80	-4	18,695	-0.02%
2018/02/21	0	0.00	9	53.68	53.40	-9	18,942	-0.05%
2018/02/12	12	53.28	6	52.50	51.60	6	19,135	0.03%
2018/02/09	3	57.30	0	0.00	57.30	3	19,299	0.02%
2018/02/08	14	63.21	11	64.67	63.60	3	19,581	0.02%
2018/02/07	6	68.35	24	67.85	64.50	-18	19,761	-0.09%
2018/02/06	7	68.16	24	68.05	67.60	-17	19,925	-0.09%
2018/02/05	2	75.00	0	0.00	75.10	2	19,735	0.01%
2018/02/01	3	78.33	3	78.40	77.50	0	20,568	0.00%
2018/01/31	8	77.25	5	76.68	77.50	3	21,135	0.01%
2018/01/30	5	76.68	9	76.30	75.60	-4	21,137	-0.02%
2018/01/29	18	76.58	40	76.32	76.00	-22	21,218	-0.10%
2018/01/26	3	75.00	9	75.10	75.00	-6	21,171	-0.03%
2018/01/25	8	77.00	18	76.21	75.00	-10	21,192	-0.05%
2018/01/24	7	75.40	14	75.81	77.30	-7	21,410	-0.03%
2018/01/22	6	76.57	3	78.93	76.00	3	21,229	0.01%
2018/01/19	7	80.83	13	79.90	79.60	-6	21,023	-0.03%
2018/01/18	5	80.04	3	80.07	78.70	2	20,894	0.01%
2018/01/17	8	79.84	3	80.60	78.70	5	20,796	0.02%
2018/01/16	18	79.51	13	78.89	78.30	5	20,598	0.02%
2018/01/15	27	76.79	13	78.27	80.10	14	20,533	0.07%
2018/01/12	13	73.21	4	73.40	73.50	9	20,312	0.04%
2018/01/11	9	73.42	2	73.40	72.70	7	20,526	0.03%
2018/01/10	7	71.70	7	71.74	71.00	0	20,382	0.00%
2018/01/09	17	74.67	13	75.61	73.60	4	20,314	0.02%
2018/01/08	7	82.89	8	84.01	80.80	-1	19,997	-0.01%
2018/01/05	11	84.81	11	84.68	84.30	0	20,234	0.00%
2018/01/04	7	83.30	12	82.78	83.70	-5	20,093	-0.02%
2018/01/03	11	81.01	6	81.50	80.70	5	19,829	0.03%
2018/01/02	9	79.81	1	79.80	79.90	8	19,745	0.04%