精材 (3374)-永豐金-大園券商分點個股進出

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
127.5
漲跌
▼2.0
漲幅
-1.54%
成交量
7,682張
產業
上櫃半導體類股
1093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－永豐金-大園券商分點個股進出

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

永豐金-大園券商分點個股進出
永豐金-大園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
2024/05/31	3.4	134.12	0.6	129.50	127.50	2.8	1,400	0.20%
2024/05/29	2	129.25	2	129.00	128.50	0	1,272	0.00%
2024/05/28	1	129.00	2	129.50	129.00	-1	1,245	-0.08%
2024/05/27	0	0.00	1	119.50	120.00	-1	1,163	-0.09%
2024/05/24	0	0.00	1	119.00	119.50	-1	1,180	-0.08%
2024/05/22	0	0.00	2	116.75	118.00	-2	1,324	-0.15%
2024/05/17	0	0.00	4	116.50	116.50	-4	1,584	-0.25%
2024/05/16	0	0.00	1	118.00	116.50	-1	1,695	-0.06%
2024/05/10	0	0.00	3	118.50	118.50	-3	1,900	-0.16%
2024/05/07	4	115.00	0	0.00	115.50	4	2,001	0.20%
2024/05/06	4	116.50	0	0.00	115.50	4	2,011	0.20%
2024/05/03	0	0.00	2	119.50	117.00	-2	2,021	-0.10%
2024/04/30	1	117.00	0	0.00	117.00	1	2,090	0.05%
2024/04/26	0	0.00	2	115.25	117.00	-2	2,129	-0.09%
2024/04/25	2	115.00	0	0.00	114.50	2	2,190	0.09%
2024/04/19	1	113.50	0	0.00	113.50	1	2,216	0.05%
2024/04/17	5	118.50	0	0.00	117.50	5	2,193	0.23%
2024/04/16	1	120.00	1	118.00	117.50	0	2,187	0.00%
2024/04/15	0	0.00	7.1	121.39	121.50	-7.1	2,174	-0.33%
2024/04/11	0	0.00	7	125.57	125.50	-7	2,166	-0.32%
2024/04/10	0	128.50	11	129.18	129.00	-11	2,162	-0.51%
2024/04/09	4	128.00	1	130.00	127.50	3	2,159	0.14%
2024/04/03	2	125.00	3	126.50	127.50	-1	2,131	-0.05%
2024/04/02	3	127.00	1	128.00	127.50	2	2,130	0.09%
2024/03/27	1	123.50	1	125.50	124.00	0	2,137	0.00%
2024/03/26	2	126.50	2.2	125.15	124.50	-0.2	2,136	-0.01%
2024/03/25	1	127.50	0	0.00	127.50	1	2,153	0.05%
2024/03/22	1.3	128.46	0	0.00	128.50	1.3	2,159	0.06%
2024/03/21	0	0.00	1	127.00	127.00	-1	2,134	-0.05%
2024/03/20	3.3	127.89	28	128.00	126.00	-24.7	2,190	-1.13%
2024/03/19	0.1	127.50	0	0.00	126.50	0.1	2,207	0.00%
2024/03/18	1	124.00	1	125.50	126.50	0	2,216	0.00%
2024/03/15	1	124.50	0	0.00	123.50	1	2,250	0.04%
2024/03/14	1	126.50	1	125.50	125.50	0	2,331	0.00%
2024/03/13	2	127.25	0	0.00	126.50	2	2,357	0.08%
2024/03/12	4	127.63	5	129.30	129.50	-1	2,385	-0.04%
2024/03/11	3	129.33	0.1	128.50	128.50	2.9	2,393	0.12%
2024/03/08	11.1	132.38	9	133.72	129.50	2.1	2,439	0.08%
2024/03/07	4.2	131.52	5	134.50	131.50	-0.8	2,390	-0.03%
2024/03/06	3	131.00	3	132.00	132.00	0	2,447	0.00%
2024/03/05	2	131.50	1	131.50	131.50	1	2,529	0.04%
2024/03/04	0	0.00	0.2	131.00	130.50	-0.2	2,580	-0.01%
2024/03/01	0.1	129.50	0	0.00	129.50	0.1	2,691	0.00%
2024/02/29	0	0.00	2	130.50	132.00	-2	2,817	-0.07%
2024/02/27	1	128.50	0	0.00	128.50	1	2,893	0.03%
2024/02/26	1.2	131.25	3	132.83	130.50	-1.8	3,073	-0.06%
2024/02/23	13	134.65	8	134.31	132.50	5	3,063	0.16%
2024/02/22	2	129.75	2	130.75	131.50	0	3,009	0.00%
2024/02/21	11.1	130.13	3	130.17	129.50	8.1	2,972	0.27%
2024/02/20	4	135.00	7	136.35	135.50	-3	2,886	-0.10%
2024/02/19	4	135.25	0	0.00	133.50	4	2,822	0.14%
2024/02/16	1	132.00	3	131.33	132.50	-2	2,756	-0.07%
2024/02/15	34	130.19	13	131.00	131.50	21	2,759	0.76%
2024/02/01	10.1	126.01	0	0.00	126.00	10.1	2,787	0.36%
2024/01/31	0	0.00	0	127.00	125.50	0	2,787	0.00%
2024/01/29	0	126.75	0	0.00	126.50	0	2,963	0.00%
2024/01/24	1	129.50	1	127.50	127.50	0	2,970	0.00%
2024/01/23	0	0.00	5	126.50	127.00	-5	2,959	-0.17%
2024/01/22	0	0.00	0.1	127.00	127.00	-0.1	2,955	0.00%
2024/01/19	5	128.50	5	126.50	125.50	0	2,939	0.00%
2024/01/18	5	123.00	0	0.00	124.00	5	2,920	0.17%
2024/01/10	0	0.00	1	120.50	121.50	-1	3,164	-0.03%
2024/01/09	0	0.00	1	121.00	120.50	-1	3,195	-0.03%
2024/01/04	0	0.00	1	123.00	123.00	-1	3,265	-0.03%
2024/01/02	2	125.50	5	125.00	126.00	-3	3,248	-0.09%
2023/12/28	2	128.50	1	128.50	128.00	1	3,273	0.03%
2023/12/27	1	127.50	0	0.00	128.00	1	3,291	0.03%
2023/12/20	1	125.50	0	0.00	125.00	1	3,405	0.03%
2023/12/19	3	126.83	0	0.00	127.00	3	3,373	0.09%
2023/12/18	0	0.00	0.4	129.00	128.00	-0.4	3,370	-0.01%
2023/12/14	0	130.50	0	0.00	130.00	0	3,308	0.00%
2023/12/13	1	128.50	0	0.00	128.00	1	3,271	0.03%
2023/12/12	5	127.50	0	0.00	127.50	5	3,258	0.15%
2023/12/11	2.2	129.18	1	128.00	128.50	1.2	3,222	0.04%
2023/12/08	0	0.00	1	136.50	136.00	-1	3,128	-0.03%
2023/12/07	4	135.25	2	135.50	135.00	2	3,092	0.06%
2023/12/06	1	137.50	2.2	137.05	136.00	-1.2	3,046	-0.04%
2023/12/05	0	0.00	1	138.00	135.50	-1	3,037	-0.03%
2023/12/04	4	138.25	29	138.00	137.50	-25	2,976	-0.84%
2023/12/01	1	139.50	5	139.20	139.50	-4	2,929	-0.14%
2023/11/30	13	138.85	2	139.50	138.00	11	2,840	0.39%
2023/11/29	0	0.00	5	134.00	136.00	-5	2,739	-0.18%
2023/11/28	4	132.75	0	0.00	132.50	4	2,664	0.15%
2023/11/27	1	140.50	7	137.57	133.50	-6	2,531	-0.24%
2023/11/24	1	138.50	3	137.50	136.50	-2	2,387	-0.08%
2023/11/22	1	131.00	0	0.00	133.50	1	2,096	0.05%
2023/11/21	1	134.00	8	132.50	132.50	-7	2,064	-0.34%
2023/11/20	0	0.00	2	131.00	131.00	-2	2,017	-0.10%
2023/11/15	1	128.50	0	0.00	128.50	1	1,973	0.05%
2023/11/14	1.2	130.08	3	130.17	130.00	-1.8	1,941	-0.09%
2023/11/13	0.2	132.50	3	131.50	128.50	-2.8	1,908	-0.15%
2023/11/10	4	126.63	2.2	129.73	127.00	1.8	1,789	0.10%
2023/11/09	2	129.00	2	127.00	129.00	0	1,763	0.00%
2023/11/08	0	0.00	9	127.44	128.50	-9	1,773	-0.51%
2023/11/07	8	129.56	4	129.75	130.00	4	1,712	0.23%
2023/11/06	8	129.75	5	126.90	128.00	3	1,633	0.18%
2023/11/03	1	120.00	1	121.50	121.00	0	1,518	0.00%
2023/11/02	0	0.00	3	119.67	120.00	-3	1,517	-0.20%
2023/11/01	1	115.50	1	117.00	115.50	0	1,514	0.00%
2023/10/31	3	117.83	2	118.00	115.50	1	1,516	0.07%
2023/10/27	1	117.50	0	0.00	117.00	1	1,535	0.07%
2023/10/26	3	119.33	1	118.00	117.50	2	1,550	0.13%
2023/10/25	1	122.00	5	122.50	122.50	-4	1,527	-0.26%
2023/10/24	1	118.50	0	0.00	118.00	1	1,478	0.07%
2023/10/23	10	118.75	10	116.50	116.50	0	1,494	0.00%
2023/10/20	6	119.67	1	121.50	120.00	5	1,498	0.33%
2023/10/19	2	123.00	2	122.00	123.50	0	1,467	0.00%
2023/10/17	2.5	118.30	5	118.60	118.00	-2.5	1,490	-0.17%
2023/10/16	1	115.50	0	0.00	115.00	1	1,520	0.07%
2023/10/13	3	117.33	3	118.00	118.00	0	1,554	0.00%
2023/10/04	2	109.75	1.3	111.00	111.00	0.8	1,849	0.04%
2023/10/03	1	115.00	1	115.00	114.00	0	1,884	0.00%
2023/10/02	4	116.63	2	117.00	115.50	2	1,943	0.10%
2023/09/27	3.3	117.85	1	118.00	118.00	2.3	2,224	0.10%
2023/09/20	1	108.00	0	0.00	108.00	1	2,834	0.04%
2023/09/12	0	0.00	1	111.00	110.50	-1	3,224	-0.03%
2023/09/06	3	116.33	0	0.00	116.00	3	4,172	0.07%
2023/09/01	1	114.00	0	0.00	114.00	1	4,907	0.02%
2023/08/29	1	111.50	2	111.50	111.50	-1	4,931	-0.02%
2023/08/11	3	113.00	3	113.00	113.50	0	4,858	0.00%
2023/08/10	1	113.00	0	0.00	113.00	1	4,851	0.02%
2023/08/08	2	117.00	0	0.00	116.00	2	4,820	0.04%
2023/08/02	1	121.00	0	0.00	120.50	1	4,776	0.02%
2023/07/31	1	125.00	0	0.00	125.00	1	4,721	0.02%
2023/07/25	1	131.00	0	0.00	129.00	1	4,639	0.02%
2023/07/24	1	126.00	0	0.00	126.50	1	4,607	0.02%
2023/07/21	0	0.00	5	129.50	129.50	-5	4,566	-0.11%
2023/07/19	2	136.50	1	136.00	134.00	1	4,475	0.02%
2023/07/18	6	134.25	6	132.67	132.50	0	4,433	0.00%
2023/07/17	16.1	135.34	3	135.50	134.00	13.1	4,399	0.30%
2023/07/14	0	0.00	4	136.75	138.00	-4	4,358	-0.09%
2023/07/13	4	139.00	0	0.00	134.50	4	4,332	0.09%
2023/07/07	1	134.00	2	135.00	134.00	-1	4,061	-0.02%
2023/07/06	14	140.43	2	138.00	135.00	12	3,973	0.30%
2023/07/05	8	145.06	6	144.25	140.00	2	3,862	0.05%
2023/07/04	13	138.38	27.8	143.85	144.50	-14.8	3,576	-0.41%
2023/07/03	8	129.81	6	131.50	131.50	2	3,173	0.06%
2023/06/30	0	0.00	5	127.40	128.50	-5	3,046	-0.16%
2023/06/29	2	126.50	3	127.00	126.00	-1	3,017	-0.03%
2023/06/28	6	129.17	4	128.50	126.50	2	3,009	0.07%
2023/06/27	2	127.25	7	127.79	126.50	-5	2,960	-0.17%
2023/06/26	3	123.83	10	125.45	124.50	-7	2,867	-0.24%
2023/06/21	0	0.00	10	124.50	123.00	-10	2,813	-0.36%
2023/06/20	11	127.91	2	128.25	126.50	9	2,776	0.32%
2023/06/19	3	129.17	3	129.17	129.00	0	2,744	0.00%
2023/06/16	3	127.83	2	127.25	127.00	1	2,673	0.04%
2023/06/15	14	133.32	8	131.19	130.00	6	2,616	0.23%
2023/06/14	0	0.00	1	129.00	129.00	-1	2,456	-0.04%
2023/06/13	4	130.00	6	130.67	130.00	-2	2,372	-0.08%
2023/06/12	19	132.03	7	132.00	128.00	12	2,139	0.56%
2023/06/09	7	124.36	4	125.88	128.00	3	1,682	0.18%
2023/06/08	10	117.10	6	117.08	116.50	4	1,425	0.28%
2023/06/07	0	0.00	5	110.20	113.00	-5	1,147	-0.44%
2023/06/06	3	107.50	0.1	107.00	107.00	2.9	1,034	0.28%
2023/06/05	0	0.00	1	106.50	106.50	-1	1,155	-0.09%
2023/06/02	0.1	106.00	0	0.00	105.00	0.1	1,148	0.01%
2023/06/01	0	0.00	6	105.08	105.00	-6	1,157	-0.52%
2023/05/29	0	0.00	5	105.00	105.00	-5	1,152	-0.43%
2023/05/26	5	105.50	6	105.00	104.50	-1	1,146	-0.09%
2023/05/25	6	102.50	0	0.00	102.50	6	1,117	0.54%
2023/05/24	0	0.00	1	100.50	100.50	-1	1,130	-0.09%
2023/05/22	0	0.00	2	100.00	100.50	-2	1,151	-0.17%
2023/05/12	0	0.00	0.1	98.30	98.00	-0.1	1,349	-0.01%
2023/05/09	0	0.00	3	98.67	98.40	-3	1,398	-0.21%
2023/05/08	0	0.00	1	100.50	100.00	-1	1,402	-0.07%
2023/05/05	1	100.00	0	0.00	99.90	1	1,431	0.07%
2023/05/04	0	0.00	0	101.00	100.50	0	1,465	0.00%
2023/05/03	0	0.00	1	99.60	99.50	-1	1,479	-0.07%
2023/05/02	1	99.20	0	0.00	99.40	1	1,496	0.07%
2023/04/28	1	98.00	0	0.00	98.00	1	1,579	0.06%
2023/04/27	2	98.40	0	0.00	98.10	2	1,583	0.13%
2023/04/26	1	96.70	1	99.00	98.80	0	1,599	0.00%
2023/04/25	1	101.00	0	0.00	97.80	1	1,649	0.06%
2023/04/21	0	0.00	3	106.00	102.00	-3	1,639	-0.18%
2023/04/19	2	108.00	0	110.00	107.50	2	1,685	0.12%
2023/04/18	4.1	110.64	0	0.00	110.50	4.1	1,686	0.24%
2023/04/17	0	0.00	1	107.00	110.00	-1	1,643	-0.06%
2023/04/12	1	107.00	0	0.00	107.00	1	1,616	0.06%
2023/04/10	1	107.00	0	0.00	107.00	1	1,630	0.06%
2023/04/07	1	108.00	1	107.50	107.00	0	1,632	0.00%
2023/03/23	0	0.00	2	111.00	110.00	-2	1,629	-0.12%
2023/03/22	0	0.00	1	110.00	110.00	-1	1,625	-0.06%
2023/03/17	0	0.00	1	106.00	106.50	-1	1,619	-0.06%
2023/03/15	0	0.00	3	107.50	107.50	-3	1,645	-0.18%
2023/03/14	0	0.00	1	107.00	106.50	-1	1,667	-0.06%
2023/03/10	4	110.00	1	110.00	110.00	3	1,747	0.17%
2023/03/09	0	0.00	1	112.00	111.50	-1	1,840	-0.05%
2023/03/08	6	110.75	3	111.17	111.50	3	1,820	0.16%
2023/03/03	1	104.00	0	0.00	103.00	1	1,724	0.06%
2023/02/17	1	102.00	1	103.50	104.00	0	2,329	0.00%
2023/02/15	1	104.00	0	0.00	104.00	1	2,338	0.04%
2023/02/13	1	106.00	0	0.00	105.50	1	2,382	0.04%
2023/02/10	3	110.17	3	111.67	107.00	0	2,416	0.00%
2023/02/09	0	0.00	1	110.50	109.50	-1	2,373	-0.04%
2023/02/03	7	108.36	0	0.00	107.50	7	2,350	0.30%
2023/02/02	0	0.00	12	109.00	109.00	-12	2,346	-0.51%
2023/02/01	4	108.00	4	107.00	107.50	0	2,326	0.00%
2023/01/31	0.1	106.50	1	106.00	107.00	-1	2,332	-0.04%
2023/01/30	13	107.19	0	0.00	106.00	13	2,325	0.56%
2023/01/16	1	103.50	2	103.75	103.50	-1	2,261	-0.04%
2023/01/13	20.1	102.00	20	101.50	101.50	0.1	2,252	0.00%
2023/01/11	0.1	103.50	1	103.00	102.50	-1	2,206	-0.04%
2023/01/09	0	0.00	1	104.00	104.00	-1	2,182	-0.05%
2023/01/06	0.1	99.00	0	0.00	102.00	0.1	2,163	0.00%
2023/01/05	1	98.70	0	0.00	97.80	1	2,167	0.05%
2022/12/21	0	0.00	1	101.00	100.50	-1	2,707	-0.04%
2022/12/19	0	0.00	1	103.50	103.50	-1	2,786	-0.04%
2022/12/14	0	0.00	1	105.50	105.50	-1	2,808	-0.04%
2022/12/07	1	105.00	0	0.00	103.50	1	2,784	0.04%
2022/12/06	0	0.00	1	107.50	106.50	-1	2,754	-0.04%
2022/12/05	1	111.50	1	111.00	111.00	0	2,723	0.00%
2022/12/01	3	107.50	0	0.00	106.00	3	2,630	0.11%
2022/11/25	1	105.50	3	105.67	104.00	-2	2,550	-0.08%
2022/11/24	1	104.00	0	0.00	105.50	1	2,562	0.04%
2022/11/23	4	105.25	4	104.00	104.00	0	2,530	0.00%
2022/11/22	0	0.00	1	103.50	105.00	-1	2,489	-0.04%
2022/11/18	0	0.00	2	105.50	106.00	-2	2,459	-0.08%
2022/11/17	5	105.40	6	106.50	107.00	-1	2,423	-0.04%
2022/11/16	36	110.47	34	108.53	108.00	2	2,381	0.08%
2022/11/15	3	108.67	1	109.50	109.50	2	2,254	0.09%
2022/11/14	1	97.90	8	99.03	99.70	-7	2,158	-0.32%
2022/11/11	3	98.57	2	99.40	97.80	1	2,164	0.05%
2022/11/10	5	95.30	0	0.00	95.50	5	2,125	0.24%
2022/11/01	2	95.60	0	0.00	94.70	2	2,396	0.08%
2022/10/31	0	0.00	2	94.50	95.70	-2	2,495	-0.08%
2022/10/26	0	0.00	1	88.20	88.80	-1	2,533	-0.04%
2022/10/17	0	0.00	2	90.50	91.50	-2	2,731	-0.07%
2022/10/14	0	0.00	4	90.83	90.50	-4	2,810	-0.14%
2022/10/13	0	0.00	2	89.40	85.10	-2	2,835	-0.07%
2022/10/12	0	0.00	1	92.10	90.60	-1	2,837	-0.04%
2022/10/11	0	0.00	1	89.70	88.50	-1	2,908	-0.03%
2022/10/07	0	0.00	1	94.70	94.60	-1	3,000	-0.03%
2022/10/05	3	95.80	1	94.00	94.20	2	3,049	0.07%
2022/10/04	0	0.00	8	92.68	93.80	-8	3,038	-0.26%
2022/09/29	2	98.15	2	92.90	92.90	0	3,245	0.00%
2022/09/28	1	97.00	0	0.00	97.20	1	3,202	0.03%
2022/09/23	0	0.00	1	112.50	113.00	-1	3,130	-0.03%
2022/09/16	0	0.00	3	122.00	122.00	-3	3,253	-0.09%
2022/09/15	1	124.00	0	0.00	123.50	1	3,306	0.03%
2022/09/13	0	0.00	3	124.50	125.00	-3	3,416	-0.09%
2022/09/07	2	120.00	2	117.50	120.50	0	3,553	0.00%
2022/09/01	7	128.36	7	127.93	127.50	0	3,671	0.00%
2022/08/31	1	131.00	0	0.00	131.50	1	3,663	0.03%
2022/08/26	0	0.00	1	129.50	128.00	-1	3,795	-0.03%
2022/08/25	3	129.33	4	129.75	129.50	-1	3,821	-0.03%
2022/08/23	1	127.00	2	127.25	127.50	-1	3,982	-0.03%
2022/08/22	6	130.08	9	129.72	128.50	-3	4,022	-0.07%
2022/08/19	0	0.00	5	127.20	129.50	-5	3,998	-0.13%
2022/08/18	1	124.00	1	123.00	124.50	0	3,947	0.00%
2022/08/17	1	122.50	2	124.00	124.00	-1	3,950	-0.03%
2022/08/16	7	124.21	8	123.94	123.00	-1	3,983	-0.03%
2022/08/15	7	123.14	1	124.50	124.50	6	4,055	0.15%
2022/08/12	3	117.00	3	119.50	122.50	0	4,094	0.00%
2022/08/11	1	121.00	1	124.00	120.50	0	4,113	0.00%
2022/08/10	5	121.00	0	0.00	120.50	5	4,137	0.12%
2022/08/09	9	125.50	9	125.94	125.00	0	4,121	0.00%
2022/08/08	3	129.50	4	129.75	130.00	-1	4,069	-0.02%
2022/08/05	7	128.93	7	130.00	129.50	0	4,038	0.00%
2022/08/01	3	126.67	3	127.17	127.00	0	3,991	0.00%
2022/07/29	0	0.00	3	128.17	129.00	-3	4,034	-0.07%
2022/07/28	17	127.65	14	126.11	126.50	3	4,072	0.07%
2022/07/27	5	126.60	5	127.70	128.50	0	4,109	0.00%
2022/07/26	5	125.90	5	127.00	127.50	0	4,362	0.00%
2022/07/25	0	0.00	2	126.00	126.00	-2	4,407	-0.05%
2022/07/22	6	125.83	6	125.58	125.00	0	4,576	0.00%
2022/07/21	0	0.00	3	123.00	128.00	-3	4,613	-0.07%
2022/07/20	9	125.06	7	122.36	122.00	2	4,686	0.04%
2022/07/19	0	0.00	2	123.00	122.50	-2	4,758	-0.04%
2022/07/18	1	122.00	1	123.00	124.50	0	4,884	0.00%
2022/07/15	3	118.67	5	121.70	122.00	-2	5,046	-0.04%
2022/07/14	1	114.00	1	112.00	114.00	0	4,993	0.00%
2022/07/13	1	109.00	0	0.00	108.00	1	5,079	0.02%
2022/07/12	2	107.00	1	107.00	107.00	1	5,151	0.02%
2022/07/11	6	112.33	4	112.50	112.50	2	5,095	0.04%
2022/07/08	1	110.50	0	0.00	111.00	1	5,042	0.02%
2022/07/07	5	107.80	4	108.00	111.00	1	4,893	0.02%
2022/07/06	0	111.50	0	0.00	111.50	0	4,678	0.00%
2022/07/05	1	123.00	0	0.00	123.50	1	4,631	0.02%
2022/07/04	10	123.00	0	0.00	121.50	10	4,591	0.22%
2022/07/01	0	0.00	10	124.50	122.00	-10	4,577	-0.22%
2022/06/30	1	128.50	1	130.00	128.50	0	4,554	0.00%
2022/06/29	1	132.50	0	0.00	134.50	1	4,539	0.02%
2022/06/27	2	130.75	1	131.50	131.50	1	4,742	0.02%
2022/06/24	0	0.00	1	129.00	128.50	-1	4,711	-0.02%
2022/06/22	1	120.00	4	123.50	119.50	-3	4,605	-0.07%
2022/06/21	1	123.00	0	0.00	124.50	1	4,556	0.02%
2022/06/17	0	0.00	1	127.00	129.50	-1	4,437	-0.02%
2022/06/16	2	135.50	1	133.00	131.50	1	4,399	0.02%
2022/06/09	1.3	147.50	0	0.00	148.00	1.3	4,190	0.03%
2022/06/08	0	0.00	1	145.50	146.00	-1	4,161	-0.02%
2022/06/06	0.5	151.00	1	148.50	147.00	-0.5	4,107	-0.01%
2022/06/02	1	149.50	1	146.50	146.00	0	4,008	0.00%
2022/05/31	2	148.25	2	150.00	147.00	0	3,922	0.00%
2022/05/30	0	0.00	2	145.00	146.00	-2	3,782	-0.05%
2022/05/27	1	142.50	2	142.25	143.50	-1	3,728	-0.03%
2022/05/26	1	140.50	1	140.50	140.50	0	3,679	0.00%
2022/05/25	0	0.00	2	140.00	140.50	-2	3,661	-0.05%
2022/05/24	1	138.00	0	0.00	138.00	1	3,663	0.03%
2022/05/23	5	146.50	7	143.07	142.50	-2	3,617	-0.06%
2022/05/20	2	143.50	0	0.00	144.00	2	3,542	0.06%
2022/05/19	4	142.00	10	142.80	144.00	-6	3,476	-0.17%
2022/05/18	0	0.00	25	139.00	139.50	-25	3,422	-0.73%
2022/05/17	0	0.00	1	140.00	140.00	-1	3,358	-0.03%
2022/05/13	0	0.00	5	135.50	135.50	-5	3,295	-0.15%
2022/05/11	1	137.50	0	0.00	137.00	1	3,252	0.03%
2022/05/06	0	0.00	1	130.50	134.50	-1	3,131	-0.03%
2022/05/05	1	138.00	1	135.00	134.50	0	3,077	0.00%
2022/05/04	28	135.25	5	135.30	135.00	23	3,024	0.76%
2022/05/03	7	143.43	10	143.15	137.00	-3	2,958	-0.10%
2022/04/29	0	0.00	33	138.03	138.00	-33	2,675	-1.23%
2022/04/28	36	135.06	13	138.04	135.50	23	2,587	0.89%
2022/04/27	1	134.00	0	0.00	136.00	1	2,398	0.04%
2022/04/26	6	139.83	3	134.17	131.50	3	2,301	0.13%
2022/04/25	3	136.50	5	137.30	137.00	-2	2,148	-0.09%
2022/04/22	16	138.66	7	138.64	138.00	9	2,052	0.44%
2022/04/21	3	134.50	10	137.45	138.00	-7	1,943	-0.36%
2022/04/20	3	130.67	1	131.50	130.50	2	1,676	0.12%
2022/04/19	3	133.67	4	130.38	126.50	-1	1,602	-0.06%
2022/04/18	9	128.56	43	129.88	130.00	-34	1,483	-2.29%
2022/04/15	0	0.00	1	119.50	119.50	-1	1,382	-0.07%
2022/04/01	0	0.00	0.1	128.00	128.50	-0.1	2,004	0.00%
2022/03/31	5	131.60	3	132.00	130.50	2	1,990	0.10%
2022/03/30	0	0.00	1.1	129.55	130.50	-1.1	1,826	-0.06%
2022/03/23	0.1	122.50	13	122.96	122.50	-13	1,754	-0.74%
2022/03/18	1	121.00	0	0.00	121.00	1	1,760	0.06%
2022/03/17	0	0.00	2	122.25	122.00	-2	1,788	-0.11%
2022/03/16	0.1	118.72	0	0.00	119.50	0.1	1,777	0.01%
2022/03/15	0	0.00	2	117.00	118.00	-2	1,772	-0.11%
2022/03/14	1	119.00	0	0.00	119.50	1	1,781	0.06%
2022/03/10	2	119.00	0	0.00	118.00	2	1,852	0.11%
2022/03/09	0	0.00	1	117.00	118.00	-1	1,930	-0.05%
2022/03/08	1	116.50	0	0.00	116.50	1	1,968	0.05%
2022/03/07	3	116.51	0.6	117.25	118.50	2.4	1,988	0.12%
2022/03/02	0	0.00	1	120.00	121.50	-1	2,029	-0.05%
2022/03/01	1	120.50	0	0.00	120.50	1	2,032	0.05%
2022/02/25	0	0.00	2	118.50	118.50	-2	2,038	-0.10%
2022/02/24	1.1	119.10	0	0.00	118.00	1.1	2,053	0.05%
2022/02/23	1	122.00	0	0.00	122.00	1	2,048	0.05%
2022/02/22	0	0.00	3	120.50	120.00	-3	2,086	-0.14%
2022/02/21	2	122.75	10	122.90	122.50	-8	2,091	-0.38%
2022/02/18	2.1	123.55	0	0.00	124.50	2.1	2,107	0.10%
2022/02/16	10	133.00	1	133.50	133.00	9	2,083	0.43%
2022/02/14	1	126.00	0	0.00	126.00	1	2,192	0.05%
2022/02/10	0	0.00	5	131.70	132.00	-5	2,569	-0.19%
2022/01/26	1	125.50	0	0.00	125.50	1	2,719	0.04%
2022/01/24	0	0.00	4	128.25	129.50	-4	2,841	-0.14%
2022/01/21	1	131.50	10	132.50	131.00	-9	2,843	-0.32%
2022/01/20	2	132.25	0	0.00	135.00	2	2,851	0.07%
2022/01/19	10	132.75	0	0.00	133.00	10	2,867	0.35%
2022/01/18	1	136.00	0	0.00	136.00	1	2,872	0.03%
2022/01/17	1	138.50	0	0.00	137.00	1	2,882	0.03%
2022/01/14	12	136.88	2	136.50	136.00	10	2,897	0.35%
2022/01/12	1	136.00	0	0.00	137.50	1	2,969	0.03%
2022/01/11	0.2	136.75	1	136.00	136.50	-0.8	3,074	-0.03%
2022/01/10	0.1	139.00	0	0.00	139.50	0.1	3,363	0.00%
2022/01/07	7.3	138.53	7	138.64	138.00	0.3	3,428	0.01%
2022/01/06	0.2	141.50	0	0.00	141.50	0.2	3,396	0.01%
2022/01/05	1.4	145.29	0	0.00	143.00	1.4	3,378	0.04%
2022/01/04	10	148.25	4.5	147.94	146.00	5.5	3,327	0.17%
2021/12/30	1	144.00	2	143.25	143.00	-1	3,016	-0.03%
2021/12/29	2	144.75	1.1	142.64	145.00	0.9	2,999	0.03%
2021/12/28	0	0.00	5	144.10	143.00	-5	2,959	-0.17%
2021/12/24	0	0.00	5	138.00	137.50	-5	2,893	-0.17%
2021/12/23	4	139.75	3	138.67	138.50	1	2,908	0.03%
2021/12/22	1	137.50	0	0.00	137.50	1	2,943	0.03%
2021/12/21	0	0.00	1	137.00	137.50	-1	2,949	-0.03%
2021/12/20	2	135.50	0	0.00	135.50	2	2,956	0.07%
2021/12/16	1	137.50	2	139.50	138.00	-1	2,960	-0.03%
2021/12/15	3	137.83	0	0.00	136.50	3	2,959	0.10%
2021/12/14	1	138.50	0	0.00	136.50	1	2,979	0.03%
2021/12/13	0.1	139.00	0	0.00	137.50	0.1	2,997	0.00%
2021/12/07	2	141.50	0	0.00	142.00	2	3,038	0.07%
2021/12/06	0	0.00	2	145.25	144.00	-2	3,028	-0.07%
2021/12/03	1	145.00	2	145.25	144.50	-1	3,015	-0.03%
2021/12/02	1	143.50	3	141.83	143.00	-2	2,974	-0.07%
2021/12/01	1	141.00	9	141.56	142.00	-8	2,961	-0.27%
2021/11/30	1	137.50	0	0.00	138.00	1	2,964	0.03%
2021/11/26	5	134.80	4	135.63	134.50	1	3,064	0.03%
2021/11/24	5	138.10	0	0.00	138.50	5	3,117	0.16%
2021/11/23	2	139.50	1	138.50	138.00	1	3,137	0.03%
2021/11/19	3.5	144.43	2	145.00	143.00	1.5	3,264	0.05%
2021/11/18	1	142.00	6	141.92	142.00	-5	3,258	-0.15%
2021/11/17	3	142.17	3	142.50	142.00	0	3,270	0.00%
2021/11/16	3	143.17	0	0.00	142.50	3	3,270	0.09%
2021/11/15	2	144.25	6	144.17	144.50	-4	3,283	-0.12%
2021/11/12	3	142.00	2	144.50	143.50	1	3,317	0.03%
2021/11/11	6	142.58	2	142.00	142.00	4	3,340	0.12%
2021/11/10	4	147.13	2	147.75	147.50	2	3,484	0.06%
2021/11/09	6.7	144.59	18	147.31	146.50	-11.3	3,652	-0.31%
2021/11/08	2	138.25	0	0.00	138.00	2	3,417	0.06%
2021/11/05	1	138.50	0	0.00	138.50	1	3,474	0.03%
2021/11/04	5	136.00	0	0.00	136.50	5	3,454	0.14%
2021/11/03	0	0.00	6	134.25	134.00	-6	3,468	-0.17%
2021/11/02	9	139.33	2	139.25	136.50	7	3,486	0.20%
2021/11/01	0	0.00	3	136.00	139.00	-3	3,422	-0.09%
2021/10/29	0	0.00	3	137.00	135.00	-3	3,421	-0.09%
2021/10/28	1	135.50	2	137.00	135.00	-1	3,431	-0.03%
2021/10/27	0	0.00	3	135.67	136.00	-3	3,456	-0.09%
2021/10/26	3	135.17	1	137.50	133.00	2	3,480	0.06%
2021/10/25	10	132.55	0	0.00	133.50	10	3,524	0.28%
2021/10/22	0	0.00	3	135.67	134.50	-3	3,615	-0.08%
2021/10/21	4	139.25	4	136.25	134.00	0	3,638	0.00%
2021/10/20	5	137.30	5	138.50	137.50	0	3,645	0.00%
2021/10/19	5	137.10	2	136.25	137.50	3	3,661	0.08%
2021/10/18	14	133.75	3	137.00	134.50	11	3,648	0.30%
2021/10/15	0	0.00	1	131.00	131.00	-1	3,585	-0.03%
2021/10/08	1	126.00	0	0.00	125.00	1	4,141	0.02%
2021/10/05	2	123.50	0	0.00	124.00	2	5,048	0.04%
2021/09/30	1	125.00	0	0.00	127.50	1	5,275	0.02%
2021/09/29	1	129.00	0	0.00	124.50	1	5,297	0.02%
2021/09/28	10	131.00	0	0.00	131.50	10	5,324	0.19%
2021/09/16	7	132.57	5	131.50	132.00	2	5,795	0.03%
2021/09/15	18	133.89	11	134.00	133.50	7	5,867	0.12%
2021/09/14	5	139.50	0	0.00	138.00	5	6,005	0.08%
2021/09/13	5	139.20	1	138.50	138.50	4	6,083	0.07%
2021/09/09	2	140.00	0	0.00	141.00	2	6,439	0.03%
2021/09/07	7	142.50	7	140.79	141.50	0	6,608	0.00%
2021/09/06	2	145.50	11	147.00	145.50	-9	6,826	-0.13%
2021/09/03	2	150.00	9	149.78	148.50	-7	7,138	-0.10%
2021/09/02	0	0.00	1	146.50	147.50	-1	7,195	-0.01%
2021/09/01	2	149.75	1	148.50	152.00	1	7,157	0.01%
2021/08/31	0	0.00	1	145.00	145.00	-1	7,103	-0.01%
2021/08/30	3	143.17	5	144.50	143.50	-2	7,113	-0.03%
2021/08/27	0	0.00	1	143.50	142.50	-1	7,142	-0.01%
2021/08/26	15	147.73	1	146.50	145.00	14	7,202	0.19%
2021/08/25	1	142.50	13	143.08	145.00	-12	7,326	-0.16%
2021/08/24	0	0.00	1	141.00	137.00	-1	7,323	-0.01%
2021/08/23	21	139.50	0	0.00	140.00	21	7,362	0.29%
2021/08/20	1	137.00	0	0.00	136.00	1	7,413	0.01%
2021/08/19	2	139.00	0	0.00	135.50	2	7,484	0.03%
2021/08/18	3	137.67	2	141.00	142.00	1	7,595	0.01%
2021/08/16	7	133.64	3	138.17	134.50	4	7,963	0.05%
2021/08/13	20	145.10	4	143.50	143.00	16	7,790	0.21%
2021/08/11	14	156.29	0	0.00	156.00	14	7,576	0.18%
2021/08/09	1	162.00	0	0.00	162.00	1	7,659	0.01%
2021/08/06	2	167.00	0	0.00	165.50	2	7,759	0.03%
2021/08/03	1	171.50	0	0.00	170.50	1	8,134	0.01%
2021/08/02	0	0.00	1.1	171.41	172.00	-1.1	8,146	-0.01%
2021/07/30	1	173.50	1	168.00	168.00	0	8,183	0.00%
2021/07/29	2	168.25	1	170.03	171.50	1	8,221	0.01%
2021/07/28	1	164.50	0	0.00	163.50	1	8,249	0.01%
2021/07/27	12	175.83	1	171.00	170.50	11	8,269	0.13%
2021/07/26	12	174.63	23	176.30	175.00	-11	8,304	-0.13%
2021/07/23	3	172.00	22	172.20	172.50	-19	8,256	-0.23%
2021/07/22	19	170.55	4	171.00	168.00	15	8,207	0.18%
2021/07/21	24	166.33	4.2	165.72	167.50	19.8	8,146	0.24%
2021/07/20	3.2	176.95	0.1	175.50	175.00	3.2	7,935	0.04%
2021/07/19	5	179.70	1	179.50	179.00	4	7,871	0.05%
2021/07/16	17	183.12	3.1	184.81	184.50	14	7,815	0.18%
2021/07/15	4.3	188.07	55	189.19	188.00	-50.8	7,706	-0.66%
2021/07/14	5	185.40	8	184.25	183.00	-3	7,431	-0.04%
2021/07/13	15	186.40	5	184.80	180.00	10	7,207	0.14%
2021/07/12	4	181.13	36.2	178.38	186.00	-32.2	6,948	-0.46%
2021/07/09	18	170.50	11	170.95	170.50	7	6,644	0.11%
2021/07/08	0	0.00	6	175.08	173.00	-6	6,766	-0.09%
2021/07/07	2	171.25	4	174.00	172.00	-2	6,750	-0.03%
2021/07/06	0	0.00	1	169.00	168.00	-1	6,792	-0.01%
2021/07/05	30	172.32	4	171.50	172.00	26	6,838	0.38%
2021/07/02	1	168.50	1	168.50	168.50	0	6,829	0.00%
2021/07/01	1	168.00	3	169.50	164.00	-2	6,840	-0.03%
2021/06/29	5.2	172.79	7	169.21	168.50	-1.8	6,940	-0.03%
2021/06/28	12	174.04	1	174.50	173.00	11	7,134	0.15%
2021/06/25	3	180.00	18	177.61	174.00	-15	7,129	-0.21%
2021/06/24	0	0.00	4	177.13	176.50	-4	7,045	-0.06%
2021/06/23	9	175.22	4	176.13	175.00	5	7,014	0.07%
2021/06/22	6	174.75	9	171.44	170.50	-3	6,885	-0.04%
2021/06/21	18	175.75	4	173.88	171.50	14	6,832	0.20%
2021/06/18	16	176.06	36	178.97	177.00	-20	6,705	-0.30%
2021/06/17	8	173.31	14	174.21	174.50	-6	6,484	-0.09%
2021/06/16	5	169.80	4	169.75	169.50	1	6,390	0.02%
2021/06/15	11	172.14	33	173.17	172.00	-22	6,359	-0.35%
2021/06/11	8	166.63	13	167.31	167.00	-5	6,218	-0.08%
2021/06/10	1	157.00	14	158.64	160.00	-13	5,943	-0.22%
2021/06/07	1	150.00	0	0.00	154.00	1	5,999	0.02%
2021/06/04	4	153.50	8	153.50	151.50	-4	5,961	-0.07%
2021/06/03	3	158.17	1	157.00	157.00	2	5,978	0.03%
2021/06/02	4	158.38	10	158.50	157.50	-6	5,940	-0.10%
2021/06/01	9	153.89	5	154.50	155.00	4	5,765	0.07%
2021/05/31	2	152.50	4	152.25	152.50	-2	5,804	-0.03%
2021/05/28	2	152.50	7	154.14	154.00	-5	5,953	-0.08%
2021/05/27	13	148.88	7	151.71	149.00	6	5,968	0.10%
2021/05/26	5	152.10	6	151.33	150.00	-1	5,931	-0.02%
2021/05/25	14	148.57	7	149.36	146.50	7	5,877	0.12%
2021/05/24	7	139.36	7	137.21	143.50	0	5,725	0.00%
2021/05/21	2	128.25	2	128.50	130.50	0	5,541	0.00%
2021/05/20	1	127.00	1	129.00	124.50	0	5,629	0.00%
2021/05/19	2	125.50	0	0.00	127.50	2	5,799	0.03%
2021/05/18	1	126.00	1	128.00	131.00	0	5,877	0.00%
2021/05/17	1	122.00	2	125.75	123.50	-1	5,961	-0.02%
2021/05/14	3	133.33	2	135.25	127.00	1	6,002	0.02%
2021/05/13	4	132.50	11	131.09	132.00	-7	6,118	-0.11%
2021/05/12	5	122.00	7	127.36	122.00	-2	6,583	-0.03%
2021/05/11	3	136.83	1	138.00	135.00	2	6,563	0.03%
2021/05/10	2	149.50	28	150.02	147.00	-26	6,685	-0.39%
2021/05/07	29	146.29	6	149.58	151.50	23	6,828	0.34%
2021/05/06	2	146.25	4	141.38	142.50	-2	7,030	-0.03%
2021/05/05	1	148.00	2	148.50	145.00	-1	7,264	-0.01%
2021/05/04	9	140.61	58	134.36	139.50	-49	8,261	-0.59%
2021/05/03	15.1	146.77	12	150.17	146.00	3.1	8,256	0.04%
2021/04/28	1	160.00	0.2	160.00	158.00	0.9	8,642	0.01%
2021/04/27	0	0.00	10	159.50	159.50	-10	8,883	-0.11%
2021/04/26	7	159.57	0	0.00	158.50	7	9,122	0.08%
2021/04/23	2	158.75	20	158.00	159.50	-18	9,430	-0.19%
2021/04/22	9.2	159.80	0	0.00	156.00	9.2	9,853	0.09%
2021/04/21	1	160.50	0	0.00	159.50	1	10,035	0.01%
2021/04/20	1	162.50	2	162.50	162.00	-1	10,308	-0.01%
2021/04/19	2	158.50	6	158.58	158.00	-4	10,647	-0.04%
2021/04/16	2	161.50	1	163.00	161.00	1	11,002	0.01%
2021/04/15	5	162.50	3	159.33	164.50	2	11,521	0.02%
2021/04/14	25	159.40	1	161.00	159.00	24	12,043	0.20%
2021/04/13	5	166.30	1	164.50	164.50	4	12,703	0.03%
2021/04/12	26	169.33	10	170.00	168.00	16	12,875	0.12%
2021/04/09	0	0.00	3	176.67	175.00	-3	13,056	-0.02%
2021/04/08	5	177.50	0	0.00	178.50	5	13,451	0.04%
2021/04/07	11	177.95	11	177.73	179.50	0	13,495	0.00%
2021/04/06	4	177.25	1	175.50	176.00	3	13,482	0.02%
2021/04/01	8	181.88	4	179.00	179.00	4	13,519	0.03%
2021/03/31	18	178.94	22	179.61	181.00	-4	13,493	-0.03%
2021/03/30	0	0.00	4	174.00	173.50	-4	13,352	-0.03%
2021/03/29	3	173.33	7	173.57	172.50	-4	13,563	-0.03%
2021/03/26	2	174.00	12	171.67	173.00	-10	13,815	-0.07%
2021/03/25	10	167.70	0.1	167.50	166.50	9.9	14,068	0.07%
2021/03/24	8	168.75	0	0.00	167.00	8	14,155	0.06%
2021/03/23	0	0.00	2	170.75	170.00	-2	14,331	-0.01%
2021/03/22	0.1	172.50	1.6	170.89	171.00	-1.6	14,591	-0.01%
2021/03/19	2	173.50	1	175.00	174.50	1	15,058	0.01%
2021/03/18	0	0.00	2	175.50	174.50	-2	15,457	-0.01%
2021/03/17	7	176.43	4	175.75	173.00	3	16,019	0.02%
2021/03/16	0	0.00	2	173.00	172.00	-2	16,435	-0.01%
2021/03/15	11	174.68	7	174.21	173.00	4	17,301	0.02%
2021/03/12	2	175.25	1.1	174.59	174.00	0.9	18,042	0.00%
2021/03/11	4	169.88	3	172.00	174.50	1	18,240	0.01%
2021/03/10	0	0.00	2	168.50	168.00	-2	18,435	-0.01%
2021/03/09	2	165.25	2	169.50	169.50	0	18,692	0.00%
2021/03/08	4	170.88	0	0.00	166.50	4	18,842	0.02%
2021/03/05	4.1	171.51	3	170.33	170.00	1.1	18,948	0.01%
2021/03/04	17	173.38	6	173.83	173.00	11	19,169	0.06%
2021/03/03	6	171.92	2	176.50	177.50	4	19,401	0.02%
2021/03/02	8	169.25	5	166.50	166.50	3	19,411	0.02%
2021/02/26	4	172.25	2	173.00	173.00	2	19,843	0.01%
2021/02/25	2	177.75	0	0.00	175.00	2	20,021	0.01%
2021/02/24	6	177.67	0	0.00	177.00	6	20,393	0.03%
2021/02/23	10	177.85	4	177.88	178.50	6	20,736	0.03%
2021/02/22	3	182.17	10	182.25	181.50	-7	21,242	-0.03%
2021/02/19	8	183.88	11	182.95	183.50	-3	21,752	-0.01%
2021/02/18	4	179.13	7	178.21	179.00	-3	22,257	-0.01%
2021/02/17	8.5	180.68	2.1	181.43	181.00	6.4	22,991	0.03%
2021/02/05	12	176.00	3.1	177.47	174.50	8.9	23,351	0.04%
2021/02/04	9.1	172.67	3	173.33	174.00	6.1	23,961	0.03%
2021/02/03	42	182.15	13	178.88	178.00	29	24,408	0.12%
2021/02/02	10	192.15	3	191.67	192.50	7	24,549	0.03%
2021/02/01	14	183.46	4	184.50	191.00	10	25,135	0.04%
2021/01/29	9	188.67	2	188.50	185.50	7	25,467	0.03%
2021/01/28	24.4	193.85	4	193.50	192.00	20.4	25,635	0.08%
2021/01/27	21.1	204.57	21	203.29	203.00	0.1	25,941	0.00%
2021/01/26	21	206.60	39	211.51	203.00	-18	26,040	-0.07%
2021/01/25	2	200.00	8	200.00	200.00	-6	24,975	-0.02%
2021/01/22	7	201.36	5	201.50	203.00	2	24,898	0.01%
2021/01/21	1	201.50	8	199.63	203.00	-7	24,715	-0.03%
2021/01/20	11	198.09	11	197.05	195.00	0	24,517	0.00%
2021/01/19	8	202.88	2.2	204.73	204.00	5.9	24,299	0.02%
2021/01/18	9	192.89	10	194.15	202.50	-1	24,131	0.00%
2021/01/15	8	201.44	6	199.50	193.00	2	23,970	0.01%
2021/01/14	14	202.50	1	204.00	199.00	13	23,591	0.06%
2021/01/13	20	204.07	12	203.83	202.00	8	23,410	0.03%
2021/01/12	9.2	205.28	10	201.60	199.50	-0.9	23,156	0.00%
2021/01/11	2	198.75	15.5	201.89	205.50	-13.5	22,830	-0.06%
2021/01/08	21	202.95	30	202.07	196.00	-9	22,519	-0.04%
2021/01/07	72	202.21	30	201.73	203.00	42	22,024	0.19%
2021/01/06	27	195.74	28	195.84	193.00	-1	21,470	0.00%
2021/01/05	12	192.50	17	188.44	188.00	-5	20,708	-0.02%
2021/01/04	8	189.31	17	188.85	187.50	-9	20,524	-0.04%
2020/12/31	24	185.04	38	184.99	183.50	-14	20,324	-0.07%
2020/12/30	9	173.33	4	174.00	176.50	5	19,893	0.03%
2020/12/29	1	171.50	2	173.00	171.50	-1	19,833	-0.01%
2020/12/28	0	0.00	2	173.00	172.00	-2	19,785	-0.01%
2020/12/25	5	170.90	0	0.00	169.00	5	19,703	0.03%
2020/12/24	5	172.70	11	170.09	170.00	-6	19,653	-0.03%
2020/12/23	12	171.75	1	173.00	173.50	11	19,578	0.06%
2020/12/22	10	169.85	8	170.06	167.50	2	19,489	0.01%
2020/12/21	24	165.02	2	166.00	164.00	22	19,295	0.11%
2020/12/18	3	172.50	1	172.50	171.50	2	19,108	0.01%
2020/12/17	5	174.00	1	173.99	175.00	4	19,345	0.02%
2020/12/16	11	174.82	6	174.50	171.50	5	19,198	0.03%
2020/12/15	13	171.96	6	175.41	171.00	7	18,978	0.04%
2020/12/14	13	179.81	5	180.10	176.00	8	18,544	0.04%
2020/12/11	47	193.69	28.6	193.49	188.00	18.4	18,244	0.10%
2020/12/10	20.3	207.19	33	204.23	208.50	-12.7	17,953	-0.07%
2020/12/09	58	204.65	43	204.83	204.00	15	17,732	0.08%
2020/12/08	45	190.43	41	190.29	199.00	4	16,902	0.02%
2020/12/07	8	178.38	11	177.55	181.00	-3	16,210	-0.02%
2020/12/04	10	179.00	0	180.00	176.50	10	16,011	0.06%
2020/12/03	0	0.00	3	179.67	185.00	-3	15,856	-0.02%
2020/12/02	5	177.00	0	0.00	177.00	5	15,706	0.03%
2020/12/01	1	177.00	1	180.50	180.50	0	15,636	0.00%
2020/11/30	5	180.40	7	180.07	179.50	-2	15,668	-0.01%
2020/11/27	4	175.25	2	173.00	177.00	2	15,781	0.01%
2020/11/26	5	179.50	6	180.08	179.50	-1	15,633	-0.01%
2020/11/25	9	177.39	11	177.09	179.00	-2	15,522	-0.01%
2020/11/24	4	188.00	3	190.50	185.00	1	15,127	0.01%
2020/11/23	7	188.01	7	187.79	190.00	0	15,109	0.00%
2020/11/20	14	190.75	13	189.73	187.00	1	15,053	0.01%
2020/11/19	17	189.47	18	188.78	189.50	-1	14,903	-0.01%
2020/11/18	19	183.68	24	184.44	186.50	-5	14,501	-0.03%
2020/11/17	34	185.43	19	183.82	179.50	15	14,192	0.11%
2020/11/16	17.3	184.05	15	183.60	190.00	2.3	13,878	0.02%
2020/11/13	16	170.28	11	172.00	175.00	5	13,259	0.04%
2020/11/12	23	170.70	16	168.56	170.00	7	12,977	0.05%
2020/11/11	4	162.50	16	165.16	171.00	-12	12,355	-0.10%
2020/11/10	23	158.87	25	157.64	160.00	-2	11,944	-0.02%
2020/11/09	14	150.57	83	151.17	156.50	-69	11,295	-0.61%
2020/11/06	16	141.03	30	141.85	142.50	-14	10,799	-0.13%
2020/11/05	11	135.14	17	134.97	136.50	-6	10,591	-0.06%
2020/11/04	7	131.36	20	132.50	135.00	-13	10,510	-0.12%
2020/11/03	7	126.64	14	127.89	127.00	-7	10,071	-0.07%
2020/11/02	1	118.50	1	118.00	119.50	0	9,829	0.00%
2020/10/30	2	119.25	2	121.00	120.00	0	9,998	0.00%
2020/10/29	3	117.83	2	117.75	121.00	1	10,137	0.01%
2020/10/28	0	0.00	1	123.00	120.50	-1	10,289	-0.01%
2020/10/27	2	121.50	1	121.00	124.00	1	10,407	0.01%
2020/10/26	3	125.50	4	124.13	122.50	-1	10,636	-0.01%
2020/10/23	6	123.75	5	123.50	124.50	1	10,925	0.01%
2020/10/22	2	119.00	2	120.75	121.00	0	11,681	0.00%
2020/10/21	0	0.00	1	118.00	117.00	-1	12,242	-0.01%
2020/10/20	5	116.70	5	117.40	117.50	0	12,615	0.00%
2020/10/19	0	0.00	1	119.00	118.50	-1	12,784	-0.01%
2020/10/16	2	118.50	2	119.00	118.50	0	13,006	0.00%
2020/10/15	1	122.50	3	123.67	123.00	-2	13,396	-0.01%
2020/10/12	2	122.25	2	122.75	121.50	0	14,629	0.00%
2020/10/08	1	122.00	3	121.00	121.00	-2	15,305	-0.01%
2020/10/07	0	0.00	1	119.00	118.00	-1	15,940	-0.01%
2020/09/30	0	0.00	1	114.50	117.00	-1	17,743	-0.01%
2020/09/29	2	114.75	3	114.50	113.50	-1	18,154	-0.01%
2020/09/28	1	113.00	4	114.25	114.00	-3	18,800	-0.02%
2020/09/25	7	111.14	4	110.00	110.50	3	19,141	0.02%
2020/09/24	2	114.75	11	115.18	115.00	-9	19,447	-0.05%
2020/09/23	2	118.25	5	117.70	119.50	-3	20,036	-0.01%
2020/09/22	28.1	119.00	6	120.17	118.00	22.1	20,364	0.11%
2020/09/21	6	125.58	2	125.50	125.50	4	20,809	0.02%
2020/09/18	0	0.00	0.1	128.00	127.00	-0.1	21,670	0.00%
2020/09/17	0	0.00	2	129.00	127.00	-2	22,528	-0.01%
2020/09/16	1	130.00	8	130.50	128.00	-7	23,416	-0.03%
2020/09/15	44	132.52	11	131.41	129.50	33	23,469	0.14%
2020/09/14	15	129.07	12	130.13	131.50	3	23,225	0.01%
2020/09/11	5	124.90	7.1	125.15	125.50	-2.1	23,024	-0.01%
2020/09/10	1	126.50	2	127.50	125.00	-1	22,969	0.00%
2020/09/09	4	123.88	5	124.70	126.50	-1	22,944	0.00%
2020/09/08	5.1	125.00	4	125.63	126.00	1.1	22,944	0.00%
2020/09/07	1	123.50	2	126.00	124.00	-1	22,954	0.00%
2020/09/04	9	126.50	29	124.55	129.00	-20	22,976	-0.09%
2020/09/03	15	129.53	6	128.00	127.50	9	22,886	0.04%
2020/09/02	6	129.00	20	128.98	129.00	-14	22,798	-0.06%
2020/09/01	6	124.42	13	124.65	125.50	-7	22,541	-0.03%
2020/08/31	2	122.75	17.1	123.33	123.50	-15.1	22,476	-0.07%
2020/08/28	6	121.25	26	122.50	123.00	-20	22,550	-0.09%
2020/08/27	10.1	124.98	4	122.25	121.50	6.1	22,530	0.03%
2020/08/26	13	121.15	19	120.79	122.00	-6	22,493	-0.03%
2020/08/25	5	115.70	15	114.97	118.00	-10	22,183	-0.05%
2020/08/24	17	110.00	4	110.25	112.00	13	21,931	0.06%
2020/08/21	9	108.50	9	106.50	110.00	0	21,832	0.00%
2020/08/20	27	107.26	6	106.92	102.00	21	21,572	0.10%
2020/08/19	10	114.75	13	113.42	112.50	-3	21,309	-0.01%
2020/08/18	12	117.38	8	117.94	118.00	4	21,142	0.02%
2020/08/17	7	122.86	4	122.50	122.00	3	20,998	0.01%
2020/08/14	16	122.66	15.1	121.04	126.00	0.9	21,133	0.00%
2020/08/13	17	123.41	7	122.36	120.50	10	20,947	0.05%
2020/08/12	6.2	123.68	3	123.50	123.50	3.2	20,939	0.02%
2020/08/11	7	130.00	28	128.84	127.50	-21	20,872	-0.10%
2020/08/10	22	128.82	20.1	128.83	128.00	1.9	20,869	0.01%
2020/08/07	6.1	129.37	2	127.50	126.50	4.1	20,790	0.02%
2020/08/06	1	129.50	3	128.17	128.50	-2	20,802	-0.01%
2020/08/05	11	127.73	3	129.33	127.00	8	20,761	0.04%
2020/08/04	9	128.44	6	128.50	128.00	3	20,817	0.01%
2020/08/03	12	125.96	8	127.50	125.00	4	20,802	0.02%
2020/07/31	9	123.28	8	123.31	126.00	1	20,709	0.00%
2020/07/30	14	125.36	11	125.27	123.00	3	20,683	0.01%
2020/07/29	14	121.04	16.1	121.01	125.00	-2.1	20,576	-0.01%
2020/07/28	37	130.19	28	128.66	119.00	9	20,433	0.04%
2020/07/27	28	128.36	23	128.72	130.00	5	19,670	0.03%
2020/07/24	20	124.93	16	125.78	122.00	4	19,162	0.02%
2020/07/23	10	126.80	12	126.50	125.50	-2	18,906	-0.01%
2020/07/22	9.1	125.43	4	126.25	128.00	5.1	18,943	0.03%
2020/07/21	15	126.97	16	125.72	126.50	-1	18,718	-0.01%
2020/07/20	19	118.97	21	119.88	120.50	-2	18,387	-0.01%
2020/07/17	32	121.73	19.1	123.65	121.50	12.9	18,135	0.07%
2020/07/16	23	125.63	28	126.20	128.00	-5	17,773	-0.03%
2020/07/15	31	127.66	18	127.58	125.00	13	17,379	0.07%
2020/07/14	49	140.56	43	139.45	136.50	6	16,998	0.04%
2020/07/13	16	135.75	28	138.73	140.50	-12	16,475	-0.07%
2020/07/10	27	136.26	15	135.87	128.00	12	16,084	0.07%
2020/07/09	29	136.66	23	138.54	138.00	6	15,491	0.04%
2020/07/08	13	133.08	6	131.00	133.00	7	14,981	0.05%
2020/07/07	27	128.26	41	129.91	129.50	-14	14,728	-0.10%
2020/07/06	14	122.25	10	121.35	123.00	4	14,173	0.03%
2020/07/03	28.1	122.36	22	121.68	119.50	6.1	13,982	0.04%
2020/07/02	27	123.52	32	122.95	125.00	-5	13,554	-0.04%
2020/07/01	7	116.43	6	116.83	116.00	1	12,873	0.01%
2020/06/30	35	117.77	25.7	115.95	112.00	9.3	12,431	0.07%
2020/06/29	34	109.62	47	114.10	115.00	-13	11,637	-0.11%
2020/06/24	42	103.38	25	103.28	105.50	17	10,716	0.16%
2020/06/23	26	92.31	33	93.26	96.10	-7	9,831	-0.07%
2020/06/22	2.1	85.74	3	86.70	87.40	-0.9	8,916	-0.01%
2020/06/19	0.1	84.00	2	84.00	84.00	-1.9	8,763	-0.02%
2020/06/18	13	81.48	22	82.72	84.40	-9	8,698	-0.10%
2020/06/17	8	81.04	6	81.15	81.30	2	8,622	0.02%
2020/06/16	6	81.40	22	81.64	82.30	-16	8,616	-0.19%
2020/06/15	30	80.32	20	79.99	79.80	10	8,564	0.12%
2020/06/12	12	79.49	2	80.60	81.50	10	8,550	0.12%
2020/06/11	39	84.98	36	81.89	81.60	3	8,523	0.04%
2020/06/10	2	85.90	0	0.00	86.10	2	8,428	0.02%
2020/06/09	1	86.00	3	86.63	86.00	-2	8,424	-0.02%
2020/06/08	6	87.33	18	87.41	86.80	-12	8,733	-0.14%
2020/06/05	1	87.40	19	87.48	86.80	-18	8,930	-0.20%
2020/06/04	15	86.97	4	87.63	86.50	11	9,056	0.12%
2020/06/03	6	85.83	62	86.59	85.90	-56	9,109	-0.61%
2020/06/02	3	86.13	3	85.17	84.00	0	9,114	0.00%
2020/06/01	3	84.63	5	84.08	85.20	-2	9,265	-0.02%
2020/05/29	9	81.86	9	82.33	81.70	0	9,465	0.00%
2020/05/28	9	81.90	4	83.08	81.50	5	9,550	0.05%
2020/05/27	4	84.38	18	84.29	84.00	-14	9,539	-0.15%
2020/05/26	35	84.77	15	84.81	84.50	20	9,532	0.21%
2020/05/25	18	83.11	8	82.83	83.40	10	9,439	0.11%
2020/05/22	17	82.79	16	82.84	81.90	1	9,445	0.01%
2020/05/21	22	83.45	8	83.58	84.50	14	9,372	0.15%
2020/05/20	1	78.70	3	78.60	78.20	-2	9,126	-0.02%
2020/05/19	8	78.86	4	80.00	77.70	4	9,054	0.04%
2020/05/18	10	80.15	8	80.70	79.10	2	8,949	0.02%
2020/05/15	11	82.35	10	82.76	83.50	1	8,879	0.01%
2020/05/14	3	87.90	16	87.98	85.20	-13	8,911	-0.15%
2020/05/13	8	87.64	6	87.83	88.40	2	9,000	0.02%
2020/05/12	5	86.84	11	86.60	86.10	-6	9,134	-0.07%
2020/05/11	6	87.97	26	88.26	87.30	-20	9,661	-0.21%
2020/05/08	26	85.45	27	85.49	84.80	-1	9,777	-0.01%
2020/05/07	69	84.02	20	83.96	83.70	49	9,807	0.50%
2020/05/06	7	82.10	1	82.50	81.70	6	9,836	0.06%
2020/05/05	17	84.13	27	85.61	83.50	-10	9,946	-0.10%
2020/05/04	17	84.20	54	82.93	85.00	-37	9,910	-0.37%
2020/04/30	8	83.06	12	83.47	82.70	-4	9,851	-0.04%
2020/04/29	10	82.76	7	82.77	81.90	3	9,859	0.03%
2020/04/28	15	82.15	17	82.56	82.00	-2	9,997	-0.02%
2020/04/27	2	80.45	4	80.53	83.00	-2	9,876	-0.02%
2020/04/24	1	78.50	12	78.22	77.70	-11	9,790	-0.11%
2020/04/23	8	77.98	14	78.03	78.10	-6	10,157	-0.06%
2020/04/22	29	76.27	2	75.20	76.80	27	10,429	0.26%
2020/04/21	2	75.10	15	76.83	75.00	-13	10,445	-0.12%
2020/04/20	6	78.12	26	78.00	78.60	-20	10,568	-0.19%
2020/04/17	61	81.17	29	81.72	79.40	32	10,565	0.30%
2020/04/16	44	77.16	43	76.12	78.00	1	10,358	0.01%
2020/04/15	31	75.14	15	74.50	74.70	16	10,145	0.16%
2020/04/14	2	73.35	4	73.48	73.60	-2	9,967	-0.02%
2020/04/13	3	72.57	19	72.21	72.10	-16	9,871	-0.16%
2020/04/10	3	73.53	1	72.90	74.50	2	9,748	0.02%
2020/04/09	12	70.98	72	71.60	71.20	-60	9,553	-0.63%
2020/04/08	28.1	71.88	7	71.96	73.30	21.1	9,411	0.22%
2020/04/07	3	68.00	0	0.00	69.00	3	9,184	0.03%
2020/04/01	6	60.60	0	0.00	61.00	6	9,162	0.07%
2020/03/30	0	0.00	17	53.06	56.90	-17	9,485	-0.18%
2020/03/26	9	56.00	10	56.80	58.50	-1	9,843	-0.01%
2020/03/25	3	55.30	2	55.30	55.30	1	10,074	0.01%
2020/03/24	0	0.00	3	50.30	50.30	-3	10,400	-0.03%
2020/03/23	1	45.15	1	44.20	45.80	0	10,540	0.00%
2020/03/19	0	0.00	1	44.15	44.15	-1	11,096	-0.01%
2020/03/18	20	49.05	0	0.00	49.05	20	11,755	0.17%
2020/03/16	1	63.90	12	62.37	59.90	-11	12,017	-0.09%
2020/03/13	10	66.50	5	66.50	66.50	5	11,967	0.04%
2020/03/12	91	75.69	16	76.03	73.80	75	11,995	0.63%
2020/03/11	63	86.03	24	84.49	82.00	39	11,586	0.34%
2020/03/10	12	87.25	15	84.56	88.90	-3	11,269	-0.03%
2020/03/09	24	86.79	9	87.18	85.40	15	11,052	0.14%
2020/03/06	9	92.89	7	93.11	92.20	2	10,805	0.02%
2020/03/05	7	93.59	27	92.67	94.40	-20	10,694	-0.19%
2020/03/04	7	89.99	11	91.58	90.50	-4	10,369	-0.04%
2020/03/03	1	93.30	3	92.57	93.30	-2	10,123	-0.02%
2020/03/02	0	0.00	2	87.90	88.00	-2	10,366	-0.02%
2020/02/27	1	89.50	7	89.73	88.90	-6	10,608	-0.06%
2020/02/26	3	92.00	9	91.92	91.00	-6	10,801	-0.06%
2020/02/25	8.3	92.17	1	92.50	92.80	7.3	11,563	0.06%
2020/02/24	3	89.50	0	0.00	92.00	3	12,057	0.02%
2020/02/21	3	89.80	7	90.60	90.70	-4	12,145	-0.03%
2020/02/20	6	90.33	5	90.40	90.50	1	12,200	0.01%
2020/02/19	8	89.23	16	89.10	89.60	-8	12,238	-0.07%
2020/02/18	8	88.86	5	88.80	87.10	3	12,283	0.02%
2020/02/17	15	91.43	10	92.46	90.30	5	12,367	0.04%
2020/02/14	16	92.64	29	92.70	92.90	-13	12,039	-0.11%
2020/02/13	29	93.83	32	94.23	92.20	-3	11,828	-0.03%
2020/02/12	41	93.23	35.2	93.35	93.90	5.8	11,698	0.05%
2020/02/11	22	87.46	14	87.95	90.30	8	11,126	0.07%
2020/02/10	21	82.42	23	82.37	82.10	-2	10,831	-0.02%
2020/02/07	29	82.20	29	82.58	81.50	0	10,693	0.00%
2020/02/06	31	82.97	36	83.49	84.50	-5	10,615	-0.05%
2020/02/05	23	79.65	22	79.25	79.10	1	10,467	0.01%
2020/02/04	13	79.19	6	79.55	80.20	7	10,441	0.07%
2020/02/03	11	75.13	0	0.00	74.70	11	10,361	0.11%
2020/01/31	3	79.03	10	78.20	78.60	-7	10,724	-0.07%
2020/01/30	1.1	80.70	0	0.00	80.70	1.1	10,841	0.01%
2020/01/20	17	89.88	13	90.33	89.60	4	11,261	0.04%
2020/01/17	20	89.36	35	89.99	90.00	-15	11,488	-0.13%
2020/01/16	1	83.80	3	86.50	87.20	-2	11,434	-0.02%
2020/01/15	17	83.88	9	84.24	83.50	8	11,303	0.07%
2020/01/14	20	83.36	29	83.39	84.60	-9	11,542	-0.08%
2020/01/13	16	80.79	10	80.81	80.60	6	11,503	0.05%
2020/01/10	3	80.13	9	80.00	80.30	-6	11,529	-0.05%
2020/01/07	0	0.00	10	78.35	76.30	-10	11,372	-0.09%
2019/12/30	5	81.80	0	0.00	80.00	5	11,489	0.04%
2019/12/26	0	0.00	4	79.10	79.50	-4	11,499	-0.03%
2019/12/25	15	81.27	7	81.76	77.80	8	11,476	0.07%
2019/12/24	15	80.07	19	79.39	80.50	-4	11,212	-0.04%
2019/12/23	26.2	77.50	8	77.48	77.70	18.2	11,084	0.16%
2019/12/20	16	80.05	33	79.91	78.80	-17	10,936	-0.16%
2019/12/19	35	83.45	32	82.94	83.00	3	10,824	0.03%
2019/12/18	10	82.19	14	82.44	83.00	-4	10,621	-0.04%
2019/12/17	5	82.56	6	82.95	82.80	-1	10,511	-0.01%
2019/12/16	28	82.28	40	82.55	83.50	-12	10,491	-0.11%
2019/12/13	64	81.00	56	80.39	79.40	8	10,099	0.08%
2019/12/12	21	77.04	22	79.34	79.70	-1	9,473	-0.01%
2019/12/11	0	0.00	5	72.40	72.50	-5	9,150	-0.05%
2019/12/10	0	0.00	4	71.75	71.30	-4	9,143	-0.04%
2019/12/09	0	0.00	2	70.00	71.50	-2	9,189	-0.02%
2019/12/05	1	67.40	1	67.40	67.40	0	9,199	0.00%
2019/12/04	0	0.00	3	67.40	67.40	-3	9,452	-0.03%
2019/11/28	3	65.90	1	65.50	65.70	2	9,726	0.02%
2019/11/27	29	67.13	23	67.80	66.20	6	9,792	0.06%
2019/11/26	9	70.08	25	69.27	69.90	-16	9,471	-0.17%
2019/11/25	15	70.43	18	70.82	70.30	-3	9,255	-0.03%
2019/11/22	31	71.31	14	71.32	71.00	17	9,023	0.19%
2019/11/21	25	67.42	25	66.28	70.00	0	8,275	0.00%
2019/11/20	26	64.77	5	64.58	63.70	21	7,756	0.27%
2019/11/19	5	63.88	5	63.90	64.10	0	7,777	0.00%
2019/11/15	3	63.73	4	64.08	64.00	-1	8,002	-0.01%
2019/11/14	5	62.82	3	63.77	64.30	2	7,985	0.03%
2019/11/13	4	63.48	3	63.90	63.60	1	8,007	0.01%
2019/11/12	0	0.00	2	62.30	63.60	-2	8,029	-0.02%
2019/11/11	19	62.18	4	62.75	60.90	15	8,044	0.19%
2019/11/08	13	66.44	13	64.33	67.00	0	7,968	0.00%
2019/11/07	13	63.92	3	64.87	64.20	10	7,975	0.13%
2019/11/06	0	0.00	9	66.10	65.90	-9	8,028	-0.11%
2019/11/05	5	65.92	0	0.00	66.60	5	8,016	0.06%
2019/11/04	10	66.50	2	66.65	67.00	8	8,031	0.10%
2019/11/01	7	64.23	0	0.00	65.70	7	7,989	0.09%
2019/10/31	0	0.00	25	63.55	62.90	-25	7,970	-0.31%
2019/10/30	37	64.44	28	64.54	65.30	9	7,902	0.11%
2019/10/29	30	62.09	44	61.74	62.50	-14	7,459	-0.19%
2019/10/28	18	61.11	16	60.78	62.50	2	7,213	0.03%
2019/10/25	23	58.29	61	57.93	58.40	-38	6,847	-0.55%
2019/10/24	41	56.06	45	55.54	57.10	-4	6,622	-0.06%
2019/10/23	11	53.85	33	54.10	53.20	-22	6,388	-0.34%
2019/10/22	26	52.56	49	52.59	53.40	-23	6,493	-0.35%
2019/10/21	11	49.46	6	50.65	50.70	5	6,472	0.08%
2019/10/18	12	48.70	9	48.66	48.75	3	6,602	0.05%
2019/10/16	0	0.00	1	46.95	46.60	-1	6,805	-0.01%
2019/10/15	1	47.00	1	46.60	46.70	0	6,832	0.00%
2019/10/14	2	46.15	9	45.81	45.85	-7	6,886	-0.10%
2019/10/09	1	46.70	0	0.00	46.75	1	6,921	0.01%
2019/10/08	0	0.00	2	47.43	46.80	-2	7,248	-0.03%
2019/10/07	1	48.20	0	0.00	47.80	1	7,375	0.01%
2019/10/04	1	48.85	1	48.70	48.00	0	7,409	0.00%
2019/10/03	4	48.28	7	47.67	48.45	-3	7,488	-0.04%
2019/10/02	1	47.55	1	47.50	47.65	0	7,522	0.00%
2019/10/01	0	0.00	2	48.15	47.80	-2	7,684	-0.03%
2019/09/27	5	47.70	0	0.00	47.80	5	7,994	0.06%
2019/09/26	1	48.50	1	49.20	47.70	0	8,055	0.00%
2019/09/25	2	48.65	2	48.63	48.60	0	7,997	0.00%
2019/09/24	10	50.21	3	50.97	49.20	7	7,972	0.09%
2019/09/23	2	50.90	1	50.30	51.60	1	7,820	0.01%
2019/09/20	3	49.53	2	49.60	49.65	1	7,658	0.01%
2019/09/19	9	50.02	6	50.03	49.75	3	7,631	0.04%
2019/09/18	2	48.53	0	0.00	48.70	2	7,452	0.03%
2019/09/17	0	0.00	2	48.63	48.20	-2	7,429	-0.03%
2019/09/16	1	49.30	0	0.00	49.15	1	7,406	0.01%
2019/09/11	1	49.30	2	49.45	48.90	-1	7,347	-0.01%
2019/09/10	2	49.13	1	49.30	48.70	1	7,287	0.01%
2019/09/09	6	49.69	7	49.70	49.55	-1	7,298	-0.01%
2019/09/06	4	50.23	3	50.60	49.60	1	7,253	0.01%
2019/09/05	5	49.43	3	49.45	49.10	2	6,993	0.03%
2019/09/04	4	49.53	4	49.28	49.00	0	6,930	0.00%
2019/09/03	2	47.95	2	48.30	48.15	0	6,843	0.00%
2019/09/02	0	0.00	1	48.00	47.80	-1	6,790	-0.01%
2019/08/30	1	48.30	4	47.90	48.10	-3	6,767	-0.04%
2019/08/29	2	47.20	5	47.20	46.95	-3	6,653	-0.05%
2019/08/28	3	47.57	1	46.60	46.50	2	6,616	0.03%
2019/08/27	1	46.05	1	46.00	45.75	0	6,507	0.00%
2019/08/26	2	46.00	4	46.08	45.25	-2	6,483	-0.03%
2019/08/23	6	47.17	6	47.62	47.10	0	6,419	0.00%
2019/08/22	4	48.73	2	49.38	48.20	2	6,365	0.03%
2019/08/21	17	49.34	6	48.94	49.50	11	6,219	0.18%
2019/08/20	0	0.00	2	47.75	46.70	-2	5,900	-0.03%
2019/08/19	1	46.90	0	0.00	47.20	1	5,832	0.02%
2019/08/16	7	47.00	7	47.24	46.15	0	5,768	0.00%
2019/08/15	7	47.64	1	47.20	49.10	6	5,559	0.11%
2019/08/14	4	48.89	17	49.02	47.70	-13	5,492	-0.24%
2019/08/13	6	48.48	5	48.65	47.70	1	5,415	0.02%
2019/08/12	21	48.86	18	48.89	48.90	3	5,341	0.06%
2019/08/08	27	47.14	12	46.78	47.85	15	5,247	0.29%
2019/08/07	5	45.56	8	45.72	44.30	-3	5,122	-0.06%
2019/08/06	25	45.22	21	44.92	45.05	4	5,075	0.08%
2019/08/05	6	46.77	2	46.65	46.35	4	4,992	0.08%
2019/08/02	1	46.80	0	0.00	46.50	1	4,936	0.02%
2019/08/01	0	0.00	2	47.75	48.25	-2	4,875	-0.04%
2019/07/31	11	48.76	11	48.80	49.00	0	4,831	0.00%
2019/07/30	15	48.27	6	48.39	47.50	9	4,736	0.19%
2019/07/29	4	50.28	4	50.73	49.50	0	4,617	0.00%
2019/07/26	18	51.49	19	51.69	51.00	-1	4,519	-0.02%
2019/07/25	12	51.17	20	50.95	51.50	-8	4,353	-0.18%
2019/07/24	21	50.93	42	50.77	51.50	-21	4,223	-0.50%
2019/07/23	11	49.08	7	49.26	48.05	4	3,858	0.10%
2019/07/22	19	46.38	11	47.62	48.95	8	3,506	0.23%
2019/07/19	25	44.48	41	44.12	44.50	-16	3,149	-0.51%
2019/07/18	24	42.14	10	43.04	41.95	14	2,877	0.49%
2019/07/17	1	44.25	3	44.07	43.25	-2	2,829	-0.07%
2019/07/16	10	44.26	8	44.12	44.00	2	2,815	0.07%
2019/07/15	19	43.24	48	43.44	43.65	-29	2,741	-1.06%
2019/07/12	30	43.72	34	44.19	43.10	-4	2,702	-0.15%
2019/07/11	11	42.22	12	42.74	43.00	-1	2,412	-0.04%
2019/07/10	11	40.66	7	40.80	40.80	4	2,316	0.17%
2019/07/09	44	40.93	15	41.55	40.40	29	2,410	1.20%
2019/07/08	8	41.86	8	41.55	41.30	0	2,324	0.00%
2019/07/05	6	40.95	1	42.00	42.40	5	2,310	0.22%
2019/07/04	23	40.59	19	40.95	40.30	4	2,161	0.19%
2019/07/03	2	38.35	3	39.30	39.30	-1	1,933	-0.05%
2019/07/02	0	0.00	5	35.30	35.75	-5	1,850	-0.27%
2019/07/01	0	0.00	2	35.18	35.20	-2	1,845	-0.11%
2019/06/28	1	34.40	5	34.30	34.35	-4	1,851	-0.22%
2019/06/26	0	0.00	1	33.45	33.70	-1	1,907	-0.05%
2019/06/24	2	34.05	0	0.00	34.20	2	2,078	0.10%
2019/06/21	1	34.60	3	34.95	34.65	-2	2,070	-0.10%
2019/06/20	3	34.57	0	0.00	34.55	3	2,057	0.15%
2019/06/19	1	34.55	0	0.00	34.40	1	2,078	0.05%
2019/06/18	0	0.00	1	34.60	34.70	-1	2,061	-0.05%
2019/06/17	11	35.35	10	35.15	34.85	1	2,070	0.05%
2019/06/14	10	33.80	0	0.00	33.80	10	2,016	0.50%
2019/06/13	0	0.00	1	33.60	33.60	-1	2,022	-0.05%
2019/06/11	6	34.13	5	34.42	34.00	1	2,045	0.05%
2019/06/06	5	31.80	0	0.00	31.65	5	1,978	0.25%
2019/06/05	0	0.00	3	31.73	31.55	-3	1,972	-0.15%
2019/06/04	1	31.65	0	0.00	31.40	1	1,980	0.05%
2019/05/30	0	0.00	2	32.60	32.35	-2	2,038	-0.10%
2019/05/23	2	31.75	0	0.00	31.50	2	2,102	0.10%
2019/05/22	0	0.00	1	34.10	33.00	-1	2,137	-0.05%
2019/05/20	1	33.50	0	0.00	33.45	1	2,227	0.04%
2019/05/17	1	34.40	0	0.00	33.95	1	2,285	0.04%
2019/05/15	2	36.00	0	0.00	36.15	2	2,541	0.08%
2019/05/13	1	35.00	0	0.00	35.00	1	2,659	0.04%
2019/05/09	1	36.00	0	0.00	36.10	1	2,759	0.04%
2019/05/07	1	38.95	0	0.00	38.50	1	2,814	0.04%
2019/05/06	0	0.00	1	38.35	38.50	-1	2,907	-0.03%
2019/04/26	2	41.00	1	41.80	40.75	1	3,544	0.03%
2019/04/25	0	0.00	2	41.80	42.00	-2	3,523	-0.06%
2019/04/24	1	42.85	1	43.10	42.05	0	3,522	0.00%
2019/04/23	2	42.40	3	42.93	42.50	-1	3,508	-0.03%
2019/04/22	11	42.91	10	43.01	43.30	1	3,497	0.03%
2019/04/19	8	41.82	6	41.93	41.80	2	3,463	0.06%
2019/04/18	4	42.83	10	42.28	41.40	-6	3,447	-0.17%
2019/04/17	5	43.75	7	43.91	43.60	-2	3,387	-0.06%
2019/04/16	0	0.00	1	43.10	43.30	-1	3,329	-0.03%
2019/04/15	16	43.74	7	43.95	44.00	9	3,260	0.28%
2019/04/12	21	41.70	23	41.90	42.00	-2	3,118	-0.06%
2019/04/11	6	42.44	1	42.75	41.20	5	3,102	0.16%
2019/04/10	2	42.03	2	42.03	41.90	0	3,043	0.00%
2019/04/09	2	42.40	1	42.30	42.70	1	3,017	0.03%
2019/04/08	1	41.30	0	0.00	41.45	1	2,915	0.03%
2019/04/03	2	40.80	18	40.89	40.90	-16	2,892	-0.55%
2019/04/02	1	41.40	1	42.00	41.45	0	2,886	0.00%
2019/04/01	3	41.37	2	41.35	40.95	1	2,858	0.03%
2019/03/29	12	40.64	6	40.94	40.00	6	2,810	0.21%
2019/03/28	17	41.09	5	41.66	40.70	12	2,797	0.43%
2019/03/27	8	41.28	4	41.43	41.60	4	2,738	0.15%
2019/03/25	1	39.75	2	39.35	38.95	-1	2,649	-0.04%
2019/03/22	1	40.35	0	0.00	40.50	1	2,641	0.04%
2019/03/20	1	39.50	2	39.15	39.15	-1	2,631	-0.04%
2019/03/15	1	39.40	1	39.15	39.45	0	2,655	0.00%
2019/03/11	0	0.00	1	38.70	38.85	-1	2,736	-0.04%
2019/03/08	1	38.00	0	0.00	38.45	1	2,814	0.04%
2019/03/07	20	39.00	20	38.50	38.00	0	2,872	0.00%
2019/03/06	0	0.00	9	40.05	40.05	-9	2,892	-0.31%
2019/03/05	9	40.60	28	40.51	40.60	-19	2,926	-0.65%
2019/03/04	31	40.73	3	40.83	40.65	28	2,959	0.95%
2019/02/27	20	40.00	21	40.00	40.00	-1	2,970	-0.03%
2019/02/26	60	40.47	69	40.21	40.20	-9	2,979	-0.30%
2019/02/25	3	40.97	23	40.97	40.75	-20	3,017	-0.66%
2019/02/22	45	41.12	25	41.08	40.75	20	3,024	0.66%
2019/02/21	54	41.71	55	41.92	41.50	-1	3,023	-0.03%
2019/02/20	71	41.03	81	41.01	41.10	-10	2,984	-0.34%
2019/02/19	51	41.87	42	42.03	41.40	9	2,963	0.30%
2019/02/18	47	40.84	47	41.02	41.10	0	2,940	0.00%
2019/02/15	97	42.89	71	43.33	42.00	26	2,897	0.90%
2019/02/14	84	43.00	101	43.16	43.25	-17	2,836	-0.60%	大賣/
2019/02/13	20	40.03	20	40.36	41.10	0	2,698	0.00%
2019/02/12	31	39.88	41	40.01	39.55	-10	2,629	-0.38%
2019/02/11	85	40.00	89	39.93	39.80	-4	2,624	-0.15%
2019/01/30	31	37.71	30	38.00	38.00	1	2,563	0.04%
2019/01/29	41	37.52	61	37.52	37.45	-20	2,623	-0.76%
2019/01/28	91	38.42	78	38.35	38.20	13	2,676	0.49%
2019/01/25	84	38.11	82	38.29	38.10	2	2,673	0.07%
2019/01/24	27	37.78	13	38.33	38.30	14	2,630	0.53%
2019/01/23	1	36.50	1	36.55	37.00	0	2,159	0.00%
2019/01/22	5	33.85	5	33.55	33.65	0	2,019	0.00%
2019/01/17	1	33.60	1	32.85	32.75	0	2,130	0.00%
2019/01/16	0	0.00	1	32.45	33.10	-1	2,164	-0.05%
2019/01/11	1	33.05	0	0.00	32.65	1	2,273	0.04%
2019/01/10	0	0.00	1	33.55	33.60	-1	2,281	-0.04%
2019/01/09	1	33.45	0	0.00	33.30	1	2,315	0.04%
2019/01/07	0	0.00	3	33.25	33.25	-3	2,439	-0.12%
2019/01/04	3	32.30	0	0.00	32.30	3	2,508	0.12%
2018/12/28	1	33.95	0	0.00	34.00	1	2,704	0.04%
2018/12/26	2	34.80	0	0.00	33.60	2	2,819	0.07%
2018/12/25	0	0.00	1	34.20	34.20	-1	2,829	-0.04%
2018/12/24	1	35.25	0	0.00	34.90	1	2,839	0.04%
2018/12/18	1	35.05	0	0.00	35.15	1	2,888	0.03%
2018/12/14	0	0.00	1	36.80	36.90	-1	2,936	-0.03%
2018/12/13	1	37.60	1	37.25	37.55	0	2,962	0.00%
2018/12/12	5	36.84	5	37.10	37.10	0	2,975	0.00%
2018/12/11	3	36.13	3	35.88	36.00	0	2,989	0.00%
2018/12/10	7	36.24	2	36.70	36.05	5	3,033	0.16%
2018/12/07	6	37.24	7	37.46	37.50	-1	3,078	-0.03%
2018/12/06	2	36.55	1	37.10	36.50	1	3,194	0.03%
2018/12/04	11	40.44	2	40.65	40.00	9	3,221	0.28%
2018/12/03	8	40.49	14	40.21	40.80	-6	3,242	-0.19%
2018/11/30	12	37.82	15	37.67	38.00	-3	3,177	-0.09%
2018/11/29	6	37.31	19	37.34	36.50	-13	3,152	-0.41%
2018/11/28	11	35.95	7	36.04	36.30	4	3,150	0.13%
2018/11/27	3	34.60	0	0.00	35.50	3	3,147	0.10%
2018/11/26	1	34.10	5	34.02	34.30	-4	3,164	-0.13%
2018/11/23	3	34.30	3	34.00	33.75	0	3,191	0.00%
2018/11/22	2	33.95	2	35.33	33.80	0	3,231	0.00%
2018/11/21	1	34.20	0	0.00	34.70	1	3,255	0.03%
2018/11/19	1	34.80	0	0.00	34.50	1	3,308	0.03%
2018/11/16	11	34.43	8	34.47	34.10	3	3,358	0.09%
2018/11/15	2	33.63	2	33.85	33.70	0	3,416	0.00%
2018/11/14	5	34.83	2	35.28	34.40	3	3,500	0.09%
2018/11/13	2	34.25	2	34.45	35.30	0	3,790	0.00%
2018/11/12	4	36.10	9	36.29	35.55	-5	3,909	-0.13%
2018/11/08	0	0.00	1	36.20	35.10	-1	3,953	-0.03%
2018/11/07	2	35.50	2	35.95	36.00	0	3,938	0.00%
2018/11/06	2	35.58	5	36.64	34.85	-3	3,983	-0.08%
2018/11/05	5	35.89	9	35.92	37.35	-4	3,980	-0.10%
2018/11/02	22	35.28	12	35.42	35.00	10	3,990	0.25%
2018/11/01	12	34.70	13	34.37	34.80	-1	3,981	-0.03%
2018/10/31	2	33.25	0	0.00	33.00	2	4,014	0.05%
2018/10/30	0	0.00	1	31.90	31.70	-1	4,161	-0.02%
2018/10/29	1	32.00	1	32.90	32.00	0	4,148	0.00%
2018/10/26	1	32.35	1	33.00	32.35	0	4,163	0.00%
2018/10/25	3	33.30	4	32.70	32.30	-1	4,145	-0.02%
2018/10/24	1	35.30	1	35.60	35.35	0	4,114	0.00%
2018/10/23	5	35.85	2	34.90	34.90	3	4,101	0.07%
2018/10/22	0	0.00	2	35.00	36.05	-2	4,080	-0.05%
2018/10/19	4	34.16	4	34.36	34.25	0	4,066	0.00%
2018/10/18	3	35.10	3	35.35	35.40	0	4,033	0.00%
2018/10/17	7	35.99	3	36.25	35.50	4	4,051	0.10%
2018/10/16	7	35.32	9	35.43	35.50	-2	4,109	-0.05%
2018/10/15	1	34.80	4	34.78	34.50	-3	4,119	-0.07%
2018/10/12	7	32.06	1	32.35	32.35	6	4,089	0.15%
2018/10/11	2	31.60	0	0.00	31.35	2	4,057	0.05%
2018/10/09	9	35.01	23	34.84	34.80	-14	4,030	-0.35%
2018/10/08	10	38.81	4	38.58	37.85	6	4,021	0.15%
2018/10/05	3	40.63	3	40.37	39.80	0	4,160	0.00%
2018/10/04	0	0.00	4	44.05	44.15	-4	4,088	-0.10%
2018/10/03	2	44.95	0	0.00	44.60	2	4,111	0.05%
2018/10/02	2	46.13	2	46.40	45.60	0	4,132	0.00%
2018/09/28	0	0.00	1	45.00	44.50	-1	4,241	-0.02%
2018/09/26	2	45.70	0	0.00	45.40	2	4,284	0.05%
2018/09/25	0	0.00	2	44.25	46.30	-2	4,307	-0.05%
2018/09/21	2	44.35	4	44.20	44.50	-2	4,321	-0.05%
2018/09/20	5	43.50	3	43.92	43.30	2	4,336	0.05%
2018/09/19	1	45.50	1	45.20	45.00	0	4,340	0.00%
2018/09/18	0	0.00	3	45.65	44.85	-3	4,366	-0.07%
2018/09/17	5	46.62	3	46.87	46.95	2	4,410	0.05%
2018/09/14	13	47.33	9	46.81	47.90	4	4,438	0.09%
2018/09/13	5	44.88	3	44.77	45.05	2	4,433	0.05%
2018/09/12	7	43.61	0	0.00	43.20	7	4,445	0.16%
2018/09/10	5	48.00	0	0.00	46.20	5	4,775	0.10%
2018/09/07	1	48.10	4	48.93	49.25	-3	4,878	-0.06%
2018/09/06	0	0.00	3	50.90	50.50	-3	4,877	-0.06%
2018/09/05	2	51.90	3	52.00	51.40	-1	4,910	-0.02%
2018/09/04	1	51.10	3	51.93	51.90	-2	4,927	-0.04%
2018/08/30	2	51.40	1	51.20	50.50	1	5,026	0.02%
2018/08/29	1	50.80	5	51.12	50.80	-4	5,096	-0.08%
2018/08/28	4	50.60	2	50.45	50.70	2	5,122	0.04%
2018/08/27	2	47.93	3	48.17	48.45	-1	5,167	-0.02%
2018/08/24	2	46.73	2	47.08	47.05	0	5,223	0.00%
2018/08/23	2	46.75	0	0.00	47.60	2	5,431	0.04%
2018/08/22	1	46.85	1	47.00	46.95	0	5,505	0.00%
2018/08/21	8	45.76	6	45.03	46.50	2	5,605	0.04%
2018/08/20	22	46.83	14	47.85	44.60	8	5,688	0.14%
2018/08/17	27	53.11	0	0.00	49.20	27	5,577	0.48%
2018/08/16	3	55.20	1	54.60	54.60	2	5,737	0.03%
2018/08/15	5	56.40	0	0.00	55.30	5	5,824	0.09%
2018/08/14	5	55.50	5	56.80	56.70	0	6,281	0.00%
2018/08/13	2	55.80	0	0.00	55.90	2	6,524	0.03%
2018/08/07	4	60.98	6	61.20	60.60	-2	6,623	-0.03%
2018/08/06	2	56.00	2	57.05	59.20	0	6,601	0.00%
2018/08/03	6	60.02	6	60.33	60.10	0	6,480	0.00%
2018/08/02	1	60.10	1	59.80	59.80	0	6,568	0.00%
2018/08/01	0	0.00	20	60.25	60.30	-20	6,598	-0.30%
2018/07/27	5	59.20	1	59.50	59.60	4	6,701	0.06%
2018/07/25	1	59.50	1	60.00	58.90	0	6,821	0.00%
2018/07/24	1	58.70	6	58.42	59.60	-5	6,847	-0.07%
2018/07/23	6	58.22	1.4	59.31	58.20	4.7	6,874	0.07%
2018/07/20	2	63.85	18	64.78	63.40	-16	6,858	-0.23%
2018/07/19	5	63.00	3	64.30	63.00	2	6,858	0.03%
2018/07/18	0	0.00	3	63.40	62.80	-3	6,915	-0.04%
2018/07/17	0	0.00	10	64.00	62.80	-10	6,945	-0.14%
2018/07/16	0	0.00	2	63.10	63.00	-2	6,935	-0.03%
2018/07/13	19	64.37	23	63.84	63.80	-4	6,892	-0.06%
2018/07/12	8	58.45	8	58.34	59.80	0	6,751	0.00%
2018/07/11	5	58.00	0	0.00	58.10	5	6,782	0.07%
2018/07/10	1	56.40	0	0.00	57.50	1	6,794	0.01%
2018/07/09	1	55.00	11	55.23	55.20	-10	6,819	-0.15%
2018/07/06	28	56.17	0	0.00	54.30	28	6,863	0.41%
2018/07/05	2	59.30	0	0.00	57.60	2	6,871	0.03%
2018/07/04	6	58.55	1	59.70	58.60	5	6,896	0.07%
2018/07/02	1	60.90	1	61.00	61.00	0	6,962	0.00%
2018/06/29	9	60.12	9	60.10	60.80	0	6,971	0.00%
2018/06/27	7	59.40	2	59.05	58.80	5	6,970	0.07%
2018/06/26	1	59.40	0	0.00	60.00	1	6,948	0.01%
2018/06/22	2.1	63.36	1	63.70	63.00	1.1	7,101	0.02%
2018/06/21	6	64.83	8	65.20	65.30	-2	7,276	-0.03%
2018/06/20	13	62.00	9	62.36	64.10	4	7,278	0.05%
2018/06/19	28	64.88	6	65.43	64.30	22	7,169	0.31%
2018/06/15	25	72.41	18	72.11	71.40	7	6,933	0.10%
2018/06/14	12	69.87	15	70.31	70.40	-3	6,884	-0.04%
2018/06/13	8	69.66	5	70.36	69.20	3	6,928	0.04%
2018/06/12	12	70.95	5	71.10	70.50	7	7,086	0.10%
2018/06/11	4	70.45	3	71.33	70.10	1	7,271	0.01%
2018/06/08	2	72.10	15	71.80	71.50	-13	7,345	-0.18%
2018/06/07	4	73.75	10	75.30	72.90	-6	7,612	-0.08%
2018/06/06	10	73.00	0	0.00	73.00	10	7,774	0.13%
2018/06/05	0	0.00	1	72.70	72.10	-1	7,830	-0.01%
2018/06/04	0	0.00	11	73.95	72.70	-11	7,807	-0.14%
2018/06/01	30	69.97	19	70.33	70.10	11	7,751	0.14%
2018/05/31	46	73.32	27	74.18	70.90	19	7,704	0.25%
2018/05/30	17.1	72.80	13	73.35	73.00	4.1	7,571	0.05%
2018/05/29	2	76.35	2	77.10	74.90	0	7,497	0.00%
2018/05/28	1	75.00	2	75.35	75.10	-1	7,378	-0.01%
2018/05/25	6	74.60	0	0.00	73.20	6	7,271	0.08%
2018/05/24	0	0.00	1	73.10	73.80	-1	7,205	-0.01%
2018/05/23	1	71.80	1	72.50	70.70	0	7,078	0.00%
2018/05/22	31	72.02	21	72.75	72.20	10	7,194	0.14%
2018/05/21	8	68.91	23	68.53	69.40	-15	6,877	-0.22%
2018/05/18	14	64.14	1	64.50	63.10	13	6,979	0.19%
2018/05/17	0	0.00	11	66.34	65.30	-11	6,951	-0.16%
2018/05/16	1	65.50	5	66.60	66.40	-4	7,154	-0.06%
2018/05/15	0	0.00	22	66.02	67.00	-22	7,358	-0.30%
2018/05/14	0	0.00	1	63.40	63.40	-1	7,452	-0.01%
2018/05/11	21	63.09	3	63.10	62.30	18	7,482	0.24%
2018/05/10	5	63.80	10	63.35	64.50	-5	7,516	-0.07%
2018/05/09	0	0.00	9	62.00	61.90	-9	7,592	-0.12%
2018/05/08	10	62.40	20	62.20	61.40	-10	7,650	-0.13%
2018/05/07	9	61.60	5	62.80	62.90	4	7,823	0.05%
2018/05/04	1	61.10	10	61.80	61.50	-9	7,886	-0.11%
2018/05/03	1	60.30	9	60.42	59.50	-8	7,912	-0.10%
2018/05/02	12	58.63	5	59.00	60.40	7	8,047	0.09%
2018/04/30	5	56.30	0	0.00	57.90	5	8,141	0.06%
2018/04/27	10	53.50	5	55.32	54.90	5	8,263	0.06%
2018/04/26	23	54.10	0	0.00	53.70	23	8,558	0.27%
2018/04/25	10	55.00	10	57.10	57.10	0	8,678	0.00%
2018/04/24	18	56.15	3	56.57	56.00	15	8,806	0.17%
2018/04/20	3	61.10	2	61.80	62.10	1	9,165	0.01%
2018/04/19	1	61.70	0	0.00	61.90	1	9,529	0.01%
2018/04/18	15	61.10	1	61.70	61.20	14	9,643	0.15%
2018/04/17	2	60.70	0	0.00	60.70	2	9,895	0.02%
2018/04/16	0	0.00	10	64.20	63.30	-10	10,093	-0.10%
2018/04/13	10	64.01	0	0.00	63.50	10	10,590	0.09%
2018/04/12	1	61.90	1	61.70	62.40	0	10,774	0.00%
2018/04/11	7	61.09	7	61.10	61.10	0	10,948	0.00%
2018/04/03	2	63.75	0	0.00	64.10	2	11,541	0.02%
2018/03/31	1	66.30	2	66.35	66.20	-1	11,838	-0.01%
2018/03/29	0	0.00	2	67.65	67.00	-2	12,188	-0.02%
2018/03/28	2	66.65	2	68.90	66.20	0	12,285	0.00%
2018/03/27	17	71.21	12	70.59	68.40	5	12,524	0.04%
2018/03/26	21	68.90	20	69.42	70.60	1	12,551	0.01%
2018/03/23	0	0.00	1	63.20	65.70	-1	12,542	-0.01%
2018/03/22	1	66.50	0	0.00	66.10	1	12,725	0.01%
2018/03/20	0	0.00	4	67.18	67.20	-4	13,239	-0.03%
2018/03/19	7	70.10	2	70.25	69.00	5	13,717	0.04%
2018/03/16	8.1	70.16	10	70.42	70.30	-2	13,950	-0.01%
2018/03/15	6.1	70.87	20	71.00	71.20	-14	14,241	-0.10%
2018/03/14	6.1	68.17	8	67.84	68.90	-2	14,539	-0.01%
2018/03/13	27	67.84	12	68.10	68.00	15	14,988	0.10%
2018/03/12	4	64.28	20	63.30	65.60	-16	15,185	-0.11%
2018/03/09	7	60.26	5	60.52	59.70	2	15,259	0.01%
2018/03/08	0	0.00	2	58.80	58.40	-2	15,516	-0.01%
2018/03/07	2	58.55	1	58.00	58.00	1	15,768	0.01%
2018/03/06	0	0.00	3	57.80	58.00	-3	16,338	-0.02%
2018/03/05	3	58.63	1	57.30	56.80	2	16,639	0.01%
2018/03/02	1	57.30	5	58.00	58.20	-4	17,129	-0.02%
2018/03/01	1	57.10	0	0.00	57.50	1	17,425	0.01%
2018/02/27	13	57.92	11	57.65	57.20	2	17,791	0.01%
2018/02/26	12	58.52	2	59.20	56.90	10	17,987	0.06%
2018/02/23	6	58.93	6	58.98	58.70	0	18,280	0.00%
2018/02/22	8	55.18	9	56.59	56.80	-1	18,695	-0.01%
2018/02/21	9	53.93	6	53.97	53.40	3	18,942	0.02%
2018/02/12	10	52.65	5	52.24	51.60	5	19,135	0.03%
2018/02/09	10.1	57.30	0	0.00	57.30	10.1	19,299	0.05%
2018/02/08	12	63.76	15	64.44	63.60	-3	19,581	-0.02%
2018/02/07	21	67.95	24	68.89	64.50	-3	19,761	-0.02%
2018/02/06	6	69.48	1	68.80	67.60	5	19,925	0.03%
2018/02/02	1	78.10	3	78.07	78.00	-2	19,966	-0.01%
2018/02/01	12	78.21	23	78.03	77.50	-11	20,568	-0.05%
2018/01/31	4	76.10	6	76.75	77.50	-2	21,135	-0.01%
2018/01/30	14	77.40	1	77.40	75.60	13	21,137	0.06%
2018/01/29	22	76.68	31	76.37	76.00	-9	21,218	-0.04%
2018/01/26	9	74.80	7	74.84	75.00	2	21,171	0.01%
2018/01/25	9	76.19	5	76.80	75.00	4	21,192	0.02%
2018/01/24	1	76.00	13	74.78	77.30	-12	21,410	-0.06%
2018/01/23	5	75.74	1	76.00	75.50	4	21,282	0.02%
2018/01/22	15	76.47	10.3	76.80	76.00	4.7	21,229	0.02%
2018/01/19	8	80.20	9	80.60	79.60	-1	21,023	0.00%
2018/01/18	8	79.94	17	80.39	78.70	-9	20,894	-0.04%
2018/01/17	18	79.97	29	80.11	78.70	-11	20,796	-0.05%
2018/01/16	17	79.40	11	79.00	78.30	6	20,598	0.03%
2018/01/15	19	76.76	28	78.10	80.10	-9	20,533	-0.04%
2018/01/12	3	72.73	2	73.40	73.50	1	20,312	0.00%
2018/01/11	10	73.38	19	74.33	72.70	-9	20,526	-0.04%
2018/01/10	16	71.51	4	71.05	71.00	12	20,382	0.06%
2018/01/09	27	76.86	15	73.66	73.60	12	20,314	0.06%
2018/01/08	19	82.85	23	83.67	80.80	-4	19,997	-0.02%
2018/01/05	12	84.39	12	84.80	84.30	0	20,234	0.00%
2018/01/04	15	83.39	12	83.56	83.70	3	20,093	0.01%
2018/01/03	17	81.44	18	81.52	80.70	-1	19,829	-0.01%
2018/01/02	13	80.53	6	79.75	79.90	7	19,745	0.04%