精材 (3374)-元富-成功券商分點個股進出

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
118.0
漲跌
▲1.0
漲幅
+0.85%
成交量
644張
產業
上櫃半導體類股
1095人加入追蹤

立即追蹤
本地時間:13:30

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

精材 (3374)籌碼相關－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	119.00	0	0.00	118.00	1	2,100	0.05%
2024/04/26	1	115.50	1	117.00	117.00	0	2,129	0.00%
2024/04/25	0	0.00	2	114.50	114.50	-2	2,190	-0.09%
2024/04/19	0.1	113.50	0	0.00	113.50	0.1	2,216	0.00%
2024/04/16	0	0.00	5	118.50	117.50	-5	2,187	-0.23%
2024/04/15	0.1	123.00	0	0.00	121.50	0.1	2,174	0.00%
2024/04/11	1.1	125.52	0	0.00	125.50	1.1	2,166	0.05%
2024/04/10	2	128.50	1	129.50	129.00	1	2,162	0.05%
2024/04/09	3	128.17	1	131.00	127.50	2	2,159	0.09%
2024/04/08	1	127.00	1	128.00	127.00	0	2,133	0.00%
2024/04/03	1	126.50	0	0.00	127.50	1	2,131	0.05%
2024/04/02	2	126.26	3	126.50	127.50	-1	2,130	-0.05%
2024/04/01	5	124.50	2	125.25	124.50	3	2,121	0.14%
2024/03/28	3	124.00	1	124.50	123.50	2	2,128	0.09%
2024/03/27	1.1	123.50	1	124.00	124.00	0.1	2,137	0.00%
2024/03/22	0	0.00	1	129.50	128.50	-1	2,159	-0.05%
2024/03/19	0	0.00	1	126.50	126.50	-1	2,207	-0.05%
2024/03/15	0.1	124.50	0	0.00	123.50	0.1	2,250	0.00%
2024/03/13	1	126.50	0	0.00	126.50	1	2,357	0.04%
2024/03/11	0	0.00	8	130.31	128.50	-8	2,393	-0.33%
2024/03/08	0	132.50	4	131.00	129.50	-4	2,439	-0.16%
2024/03/07	0	0.00	3.1	131.55	131.50	-3.1	2,390	-0.13%
2024/03/06	0	0.00	1	132.50	132.00	-1	2,447	-0.04%
2024/03/05	1	131.50	2	132.25	131.50	-1	2,529	-0.04%
2024/03/04	23	131.87	23	130.67	130.50	0	2,580	0.00%
2024/03/01	3	130.83	0	0.00	129.50	3	2,691	0.11%
2024/02/29	2	129.50	3	131.17	132.00	-1	2,817	-0.04%
2024/02/27	1	130.50	3	130.83	128.50	-2	2,893	-0.07%
2024/02/26	2	131.75	1	132.50	130.50	1	3,073	0.03%
2024/02/23	3	134.33	9.4	135.20	132.50	-6.4	3,063	-0.21%
2024/02/22	1.2	132.00	1	131.00	131.50	0.2	3,009	0.01%
2024/02/21	10	129.50	1	130.50	129.50	9	2,972	0.30%
2024/02/20	1.2	134.58	3	135.67	135.50	-1.8	2,886	-0.06%
2024/02/19	4	134.38	20	134.63	133.50	-16	2,822	-0.57%
2024/02/16	2	132.50	5	132.10	132.50	-3	2,756	-0.11%
2024/02/15	3	131.50	1	131.00	131.50	2	2,759	0.07%
2024/02/02	1	128.50	1	128.50	128.00	0	2,833	0.00%
2024/02/01	6	127.50	3	125.67	126.00	3	2,787	0.11%
2024/01/31	0	0.00	1	126.00	125.50	-1	2,787	-0.04%
2024/01/30	1	126.00	0	0.00	127.00	1	2,866	0.03%
2024/01/26	3	126.00	1	126.00	126.00	2	2,974	0.07%
2024/01/25	0	0.00	1	127.50	126.50	-1	2,989	-0.03%
2024/01/24	3	128.00	2	127.75	127.50	1	2,970	0.03%
2024/01/23	2	126.75	0	0.00	127.00	2	2,959	0.07%
2024/01/22	1	127.00	2	127.25	127.00	-1	2,955	-0.03%
2024/01/19	2	125.75	8	128.69	125.50	-6	2,939	-0.20%
2024/01/18	0	0.00	1	124.50	124.00	-1	2,920	-0.03%
2024/01/17	6	124.00	0	0.00	122.00	6	2,970	0.20%
2024/01/16	0	0.00	2	124.00	124.00	-2	2,963	-0.07%
2024/01/15	2	122.75	0	0.00	123.50	2	2,988	0.07%
2024/01/12	0	0.00	0	123.00	122.00	0	3,070	0.00%
2024/01/11	0	0.00	1	122.50	122.50	-1	3,149	-0.03%
2024/01/10	0	121.50	2	121.00	121.50	-2	3,164	-0.06%
2024/01/08	2	122.75	1	120.75	120.50	1	3,204	0.03%
2024/01/05	1	123.00	1	122.50	123.00	0	3,216	0.00%
2024/01/04	5	126.00	1	126.00	123.00	4	3,265	0.12%
2024/01/03	3	124.50	0	0.00	124.00	3	3,256	0.09%
2024/01/02	2	126.00	0	0.00	126.00	2	3,248	0.06%
2023/12/29	0	0.00	2	127.00	127.50	-2	3,250	-0.06%
2023/12/27	1.1	129.00	0	0.00	128.00	1.1	3,291	0.03%
2023/12/26	0	0.00	3	126.33	126.50	-3	3,311	-0.09%
2023/12/25	1	124.50	0	0.00	125.00	1	3,377	0.03%
2023/12/22	6	124.67	0	0.00	124.50	6	3,433	0.17%
2023/12/21	1	125.00	0	0.00	125.00	1	3,416	0.03%
2023/12/20	3	125.50	0	0.00	125.00	3	3,405	0.09%
2023/12/19	1	126.50	0	127.00	127.00	1	3,373	0.03%
2023/12/15	2	130.00	2	131.00	130.00	0	3,365	0.00%
2023/12/14	4	130.13	4	130.38	130.00	0	3,308	0.00%
2023/12/12	0	0.00	2	128.25	127.50	-2	3,258	-0.06%
2023/12/11	9	127.94	12.3	129.00	128.50	-3.3	3,222	-0.10%
2023/12/08	0	136.00	1.1	137.45	136.00	-1.1	3,128	-0.04%
2023/12/07	2.1	134.24	5	135.00	135.00	-2.9	3,092	-0.09%
2023/12/06	4	136.63	2	137.25	136.00	2	3,046	0.07%
2023/12/05	1	137.50	2	137.75	135.50	-1	3,037	-0.03%
2023/12/04	7	138.07	2	139.00	137.50	5	2,976	0.17%
2023/12/01	3.3	139.39	0	0.00	139.50	3.3	2,929	0.11%
2023/11/30	2	138.00	3	138.00	138.00	-1	2,840	-0.04%
2023/11/29	1	136.50	4	134.63	136.00	-3	2,739	-0.11%
2023/11/28	13	132.81	2	134.75	132.50	11	2,664	0.41%
2023/11/27	2	136.75	2	138.25	133.50	0	2,531	0.00%
2023/11/24	1	139.00	2	138.00	136.50	-1	2,387	-0.04%
2023/11/22	3	132.50	5	132.40	133.50	-2	2,096	-0.10%
2023/11/21	3	133.50	6	133.00	132.50	-3	2,064	-0.15%
2023/11/20	1	130.00	8	130.56	131.00	-7	2,017	-0.35%
2023/11/17	3	130.00	1.2	130.43	129.50	1.9	1,997	0.09%
2023/11/16	1	127.50	25	128.50	128.00	-24	1,978	-1.21%
2023/11/15	3	129.50	0	0.00	128.50	3	1,973	0.15%
2023/11/14	1	129.00	3	130.00	130.00	-2	1,941	-0.10%
2023/11/13	5	133.40	6.5	131.86	128.50	-1.5	1,908	-0.08%
2023/11/10	1	128.00	0	0.00	127.00	1	1,789	0.06%
2023/11/09	1	127.00	1	127.00	129.00	0	1,763	0.00%
2023/11/08	3	129.33	2	129.00	128.50	1	1,773	0.06%
2023/11/07	3	129.83	5	130.00	130.00	-2	1,712	-0.12%
2023/11/06	5	127.50	7	128.14	128.00	-2	1,633	-0.12%
2023/11/03	1	121.00	2	120.50	121.00	-1	1,518	-0.07%
2023/11/02	0	0.00	4	120.50	120.00	-4	1,517	-0.26%
2023/11/01	0	0.00	3	115.50	115.50	-3	1,514	-0.20%
2023/10/31	3	117.00	4	119.75	115.50	-1	1,516	-0.07%
2023/10/30	2	118.50	0	0.00	117.00	2	1,510	0.13%
2023/10/26	2	119.25	0	0.00	117.50	2	1,550	0.13%
2023/10/25	13	121.54	4	121.88	122.50	9	1,527	0.59%
2023/10/24	1	118.00	1	118.50	118.00	0	1,478	0.00%
2023/10/23	2	117.50	3	119.17	116.50	-1	1,494	-0.07%
2023/10/20	12	120.13	4	119.38	120.00	8	1,498	0.53%
2023/10/19	5	122.10	7	119.29	123.50	-2	1,467	-0.14%
2023/10/18	2	116.50	0	0.00	116.00	2	1,470	0.14%
2023/10/17	0	0.00	4	117.75	118.00	-4	1,490	-0.27%
2023/10/16	5	116.20	1	118.00	115.00	4	1,520	0.26%
2023/10/13	2	118.00	2	118.00	118.00	0	1,554	0.00%
2023/10/12	1	118.50	3	115.67	119.00	-2	1,593	-0.13%
2023/10/11	0	0.00	1	113.50	112.50	-1	1,613	-0.06%
2023/10/05	1	112.50	0	0.00	112.00	1	1,797	0.06%
2023/10/04	2	110.00	2	111.00	111.00	0	1,849	0.00%
2023/10/02	1	116.00	1	118.50	115.50	0	1,943	0.00%
2023/09/28	8	117.56	3	118.67	117.50	5	2,015	0.25%
2023/09/27	5	115.10	3	114.67	118.00	2	2,224	0.09%
2023/09/22	0	109.00	0	0.00	109.00	0	2,730	0.00%
2023/09/20	0	0.00	7	108.00	108.00	-7	2,834	-0.25%
2023/09/14	2	112.75	0	0.00	113.00	2	3,093	0.06%
2023/09/12	1	111.50	0	0.00	110.50	1	3,224	0.03%
2023/09/11	0	0.00	4	110.00	110.00	-4	3,387	-0.12%
2023/09/07	3	117.00	0	0.00	115.50	3	3,711	0.08%
2023/09/06	3	115.50	1	116.00	116.00	2	4,172	0.05%
2023/09/04	2	113.25	0	0.00	113.00	2	4,748	0.04%
2023/08/30	1	112.00	0	0.00	112.00	1	4,926	0.02%
2023/08/29	0	0.00	1	110.50	111.50	-1	4,931	-0.02%
2023/08/28	1	109.50	0	0.00	110.00	1	4,935	0.02%
2023/08/25	0	0.00	1	111.00	111.00	-1	4,937	-0.02%
2023/08/24	6	113.50	5	113.50	113.50	1	4,937	0.02%
2023/08/23	5	113.00	5	112.50	113.00	0	4,936	0.00%
2023/08/22	0	0.00	1	110.50	110.50	-1	4,959	-0.02%
2023/08/17	0	0.00	0.1	112.00	112.00	-0.1	4,932	0.00%
2023/08/16	0	0.00	2	107.50	110.00	-2	4,920	-0.04%
2023/08/15	1	109.50	0	0.00	110.00	1	4,908	0.02%
2023/08/14	3	106.67	2	109.00	109.00	1	4,897	0.02%
2023/08/10	1	113.50	0	0.00	113.00	1	4,851	0.02%
2023/08/07	2	118.75	0	0.00	119.00	2	4,807	0.04%
2023/08/02	0	0.00	1	122.00	120.50	-1	4,776	-0.02%
2023/08/01	1	125.00	0	0.00	123.50	1	4,750	0.02%
2023/07/31	1	126.50	0	0.00	125.00	1	4,721	0.02%
2023/07/28	0	0.00	1	129.50	128.50	-1	4,688	-0.02%
2023/07/27	0	0.00	1	127.00	127.00	-1	4,669	-0.02%
2023/07/26	1	126.50	1	125.50	125.50	0	4,655	0.00%
2023/07/25	5	128.50	3	130.50	129.00	2	4,639	0.04%
2023/07/24	2	126.25	0	0.00	126.50	2	4,607	0.04%
2023/07/21	17	129.88	15	129.13	129.50	2	4,566	0.04%
2023/07/20	2	134.76	0	0.00	136.50	2	4,510	0.04%
2023/07/19	1	136.00	3	135.67	134.00	-2	4,475	-0.04%
2023/07/18	0	0.00	0	133.50	132.50	0	4,433	0.00%
2023/07/17	2	135.75	1	135.50	134.00	1	4,399	0.02%
2023/07/14	6	135.58	8	136.63	138.00	-2	4,358	-0.05%
2023/07/13	15	136.80	10	138.00	134.50	5	4,332	0.12%
2023/07/12	19	135.82	21	137.26	137.00	-2	4,253	-0.05%
2023/07/11	9	135.78	8	134.38	133.50	1	4,175	0.02%
2023/07/10	10	135.35	14	136.21	136.00	-4	4,119	-0.10%
2023/07/07	4	133.50	6	132.33	134.00	-2	4,061	-0.05%
2023/07/06	14	138.00	6	138.75	135.00	8	3,973	0.20%
2023/07/05	28	144.07	9	141.39	140.00	19	3,862	0.49%
2023/07/04	10	140.65	26	141.42	144.50	-16	3,576	-0.45%
2023/07/03	8	130.62	8	131.18	131.50	0	3,173	0.00%
2023/06/30	1.6	128.34	5	127.20	128.50	-3.4	3,046	-0.11%
2023/06/29	1	126.50	4	126.00	126.00	-3	3,017	-0.10%
2023/06/28	7	127.86	3	129.83	126.50	4	3,009	0.13%
2023/06/27	4	128.50	11	127.00	126.50	-7	2,960	-0.24%
2023/06/26	1	125.00	3	124.67	124.50	-2	2,867	-0.07%
2023/06/21	13	125.85	4	125.25	123.00	9	2,813	0.32%
2023/06/20	15	127.63	16	127.22	126.50	-1	2,776	-0.04%
2023/06/19	11	128.91	6	129.67	129.00	5	2,744	0.18%
2023/06/16	5	127.71	3	128.33	127.00	2	2,673	0.08%
2023/06/15	34	132.72	51	131.41	130.00	-17	2,616	-0.65%
2023/06/14	34	128.96	48.1	128.77	129.00	-14.1	2,456	-0.57%
2023/06/13	6	129.17	14	129.18	130.00	-8	2,372	-0.34%
2023/06/12	38	132.67	12.5	132.16	128.00	25.5	2,139	1.19%
2023/06/09	14	125.50	15.5	126.00	128.00	-1.5	1,682	-0.09%
2023/06/08	44	116.65	43	118.70	116.50	1	1,425	0.07%
2023/06/07	9	110.39	3	109.83	113.00	6	1,147	0.53%
2023/06/06	0.2	106.50	3	107.00	107.00	-2.9	1,034	-0.28%
2023/06/05	1	106.00	0	0.00	106.50	1	1,155	0.09%
2023/06/02	0	0.00	2	105.50	105.00	-2	1,148	-0.17%
2023/05/31	0	0.00	0.1	105.00	105.00	-0.1	1,156	-0.01%
2023/05/30	0.1	105.00	0	0.00	105.50	0.1	1,153	0.01%
2023/05/29	0	105.00	0	0.00	105.00	0	1,152	0.00%
2023/05/26	9	105.11	5	105.00	104.50	4	1,146	0.35%
2023/05/25	0	102.00	0	101.75	102.50	0	1,117	0.00%
2023/05/24	0	0.00	0	101.00	100.50	0	1,130	0.00%
2023/05/23	0	0.00	1	101.00	100.50	-1	1,138	-0.09%
2023/05/22	0	0.00	0	100.67	100.50	0	1,151	0.00%
2023/05/19	0	0.00	1	100.00	99.70	-1	1,199	-0.08%
2023/05/18	0	0.00	0	100.43	100.00	0	1,218	0.00%
2023/05/17	5	99.40	5	99.40	99.40	0	1,234	0.00%
2023/05/16	5	99.10	7	98.86	99.10	-2	1,243	-0.16%
2023/05/12	5	98.00	6	96.33	98.00	-1	1,349	-0.07%
2023/05/11	5	95.90	6	96.93	95.90	-1	1,373	-0.07%
2023/05/10	5	98.20	6	98.40	98.20	-1	1,392	-0.07%
2023/05/09	5	98.40	5	98.46	98.40	0	1,398	0.00%
2023/05/08	0	101.00	0	0.00	100.00	0	1,402	0.00%
2023/05/05	0	101.00	0	101.00	99.90	0	1,431	0.00%
2023/05/04	0	0.00	0	100.25	100.50	0	1,465	0.00%
2023/05/03	0	0.00	1	100.00	99.50	-1	1,479	-0.07%
2023/04/28	6	98.30	5	99.30	98.00	1	1,579	0.06%
2023/04/27	2	98.70	0	0.00	98.10	2	1,583	0.13%
2023/04/26	1	98.78	1	98.80	98.80	0	1,599	0.00%
2023/04/25	6	98.62	10	100.05	97.80	-4	1,649	-0.24%
2023/04/24	0	103.00	1	103.00	102.50	-1	1,627	-0.06%
2023/04/21	3	103.50	2	105.50	102.00	1	1,639	0.06%
2023/04/20	1	105.00	0	0.00	105.00	1	1,658	0.06%
2023/04/19	1	107.50	0	0.00	107.50	1	1,685	0.06%
2023/04/18	1	111.50	1	112.00	110.50	0	1,686	0.00%
2023/04/17	0	0.00	1	108.50	110.00	-1	1,643	-0.06%
2023/04/14	2	107.00	0	0.00	106.50	2	1,612	0.12%
2023/04/12	2	107.50	0	0.00	107.00	2	1,616	0.12%
2023/04/10	0	107.50	0	0.00	107.00	0	1,630	0.00%
2023/03/31	0	0.00	1	108.00	108.00	-1	1,652	-0.06%
2023/03/30	0	109.00	0	0.00	109.00	0	1,655	0.00%
2023/03/29	1	110.00	0	107.50	107.50	1	1,661	0.06%
2023/03/27	1	108.00	0	0.00	108.00	1	1,636	0.06%
2023/03/24	0	110.50	0	111.50	110.50	0	1,643	0.00%
2023/03/23	0	0.00	2	110.50	110.00	-2	1,629	-0.12%
2023/03/22	1	109.00	1	109.50	110.00	0	1,625	0.00%
2023/03/20	1	107.00	1	108.00	108.00	0	1,614	0.00%
2023/03/17	0	106.50	2	106.50	106.50	-2	1,619	-0.12%
2023/03/16	1	105.50	0	0.00	105.00	1	1,624	0.06%
2023/03/15	0	109.00	0	0.00	107.50	0	1,645	0.00%
2023/03/14	0	0.00	10	106.00	106.50	-10	1,667	-0.60%
2023/03/13	15	106.77	0	0.00	107.00	15	1,736	0.86%
2023/03/10	0	109.75	0	0.00	110.00	0	1,747	0.00%
2023/03/09	6	111.67	4	111.25	111.50	2	1,840	0.11%
2023/03/08	7	111.57	12	111.08	111.50	-5	1,820	-0.27%
2023/03/07	1	105.00	0.1	106.00	105.00	0.9	1,717	0.05%
2023/03/06	0	0.00	1	105.00	105.50	-1	1,721	-0.06%
2023/03/01	0	0.00	1	103.00	104.00	-1	1,810	-0.06%
2023/02/24	1	103.00	1	105.00	103.00	0	1,836	0.00%
2023/02/22	1	103.00	0	0.00	101.50	1	1,922	0.05%
2023/02/21	1	104.00	0	0.00	104.00	1	1,967	0.05%
2023/02/20	1	104.00	0	0.00	104.00	1	2,166	0.05%
2023/02/17	5	103.50	4	103.38	104.00	1	2,329	0.04%
2023/02/16	0	0.00	1	105.50	106.50	-1	2,299	-0.04%
2023/02/15	1	104.50	0	0.00	104.00	1	2,338	0.04%
2023/02/14	0	0.00	1	106.00	106.00	-1	2,348	-0.04%
2023/02/13	0	106.50	0	0.00	105.50	0	2,382	0.00%
2023/02/10	6	111.17	5	110.50	107.00	1	2,416	0.04%
2023/02/09	0	0.00	1	110.00	109.50	-1	2,373	-0.04%
2023/02/07	0	0.00	1	108.50	108.00	-1	2,346	-0.04%
2023/02/01	0	107.50	0	0.00	107.50	0	2,326	0.00%
2023/01/31	1	106.00	1	106.50	107.00	0	2,332	0.00%
2023/01/30	5	107.30	1	107.00	106.00	4	2,325	0.17%
2023/01/16	0	103.50	0	0.00	103.50	0	2,261	0.00%
2023/01/13	3	102.67	2	104.50	101.50	1	2,252	0.04%
2023/01/12	1	102.00	1	102.50	101.00	0	2,200	0.00%
2023/01/11	1	102.50	1	103.00	102.50	0	2,206	0.00%
2023/01/10	5	104.50	5	106.00	104.50	0	2,203	0.00%
2023/01/09	0	0.00	1	104.00	104.00	-1	2,182	-0.05%
2023/01/06	6	101.55	7	99.13	102.00	-1	2,163	-0.05%
2023/01/05	5	97.80	5	98.50	97.80	0	2,167	0.00%
2023/01/04	6	98.37	6	98.02	98.50	0	2,200	0.00%
2023/01/03	0	0.00	3	97.60	97.80	-3	2,245	-0.13%
2022/12/30	5	96.30	5	96.70	96.30	0	2,255	0.00%
2022/12/28	6	96.23	1	96.40	95.40	5	2,345	0.21%
2022/12/26	0	0.00	1	98.80	98.50	-1	2,486	-0.04%
2022/12/23	10	99.30	10	99.20	99.50	0	2,554	0.00%
2022/12/20	5	102.00	5	103.00	100.50	0	2,752	0.00%
2022/12/16	1	103.50	0	0.00	102.50	1	2,826	0.04%
2022/12/15	0	106.00	1	105.00	105.00	-1	2,812	-0.04%
2022/12/14	1	105.00	0	0.00	105.50	1	2,808	0.04%
2022/12/13	0	0.00	1	104.00	102.50	-1	2,799	-0.04%
2022/12/12	0	104.50	1	104.00	103.50	-1	2,793	-0.04%
2022/12/09	10	105.30	5	105.50	105.00	5	2,796	0.18%
2022/12/08	0	104.50	5	104.00	104.00	-5	2,788	-0.18%
2022/12/07	1	107.00	0	0.00	103.50	1	2,784	0.04%
2022/12/06	0	0.00	1	108.50	106.50	-1	2,754	-0.04%
2022/12/05	4	111.13	5	111.00	111.00	-1	2,723	-0.04%
2022/12/02	1	107.50	1	108.50	108.50	0	2,658	0.00%
2022/12/01	4	108.00	13	108.35	106.00	-9	2,630	-0.34%
2022/11/30	1	105.00	1	104.50	104.50	0	2,535	0.00%
2022/11/29	2	102.50	0	0.00	103.00	2	2,536	0.08%
2022/11/28	1	102.50	1	104.00	104.00	0	2,518	0.00%
2022/11/25	0	0.00	1	104.00	104.00	-1	2,550	-0.04%
2022/11/23	4	105.13	1	104.50	104.00	3	2,530	0.12%
2022/11/22	0	105.00	0	0.00	105.00	0	2,489	0.00%
2022/11/21	1	104.50	1	104.50	104.50	0	2,488	0.00%
2022/11/18	1	105.00	1	106.50	106.00	0	2,459	0.00%
2022/11/16	22	109.98	5	108.70	108.00	17	2,381	0.71%
2022/11/15	2	108.00	4	105.63	109.50	-2	2,254	-0.09%
2022/11/14	5	99.70	7	99.03	99.70	-2	2,158	-0.09%
2022/11/11	8	100.04	7	98.70	97.80	1	2,164	0.05%
2022/11/10	0	0.00	3	95.30	95.50	-3	2,125	-0.14%
2022/11/09	3	94.03	4	94.18	94.40	-1	2,125	-0.05%
2022/11/08	3	94.07	3	95.13	92.40	0	2,124	0.00%
2022/11/07	3	93.77	0	0.00	93.30	3	2,197	0.14%
2022/11/04	0	0.00	1	96.20	96.70	-1	2,209	-0.05%
2022/11/02	5	94.40	5	95.30	94.40	0	2,346	0.00%
2022/11/01	4	94.80	0	0.00	94.70	4	2,396	0.17%
2022/10/31	1	94.10	1	94.60	95.70	0	2,495	0.00%
2022/10/28	0	0.00	1	91.50	91.40	-1	2,528	-0.04%
2022/10/27	5	92.90	5	90.60	92.90	0	2,534	0.00%
2022/10/25	4	87.85	3	88.03	87.50	1	2,534	0.04%
2022/10/24	1	90.30	1	90.90	88.40	0	2,546	0.00%
2022/10/21	3	90.00	3	91.00	89.60	0	2,560	0.00%
2022/10/20	10	89.85	13	89.95	90.10	-3	2,597	-0.12%
2022/10/19	12	91.53	11	92.84	91.10	1	2,641	0.04%
2022/10/18	16	91.41	17	90.92	91.70	-1	2,659	-0.04%
2022/10/17	1	91.70	1	90.70	91.50	0	2,731	0.00%
2022/10/14	5	90.50	11	88.89	90.50	-6	2,810	-0.21%
2022/10/13	6	87.60	1	88.90	85.10	5	2,835	0.18%
2022/10/12	2	91.70	6	91.17	90.60	-4	2,837	-0.14%
2022/10/11	8	88.34	11	89.95	88.50	-3	2,908	-0.10%
2022/10/07	0	0.00	1	94.00	94.60	-1	3,000	-0.03%
2022/10/06	8	94.90	7	94.60	95.50	1	3,040	0.03%
2022/10/05	22	95.00	28	96.06	94.20	-6	3,049	-0.20%
2022/10/04	6	93.40	5	91.60	93.80	1	3,038	0.03%
2022/10/03	4	91.95	0	0.00	91.00	4	3,013	0.13%
2022/09/30	5	94.38	4	94.90	96.00	1	3,088	0.03%
2022/09/29	12	93.76	11	93.92	92.90	1	3,245	0.03%
2022/09/28	10	99.48	4	100.18	97.20	6	3,202	0.19%
2022/09/27	2	103.25	3	105.67	106.00	-1	3,173	-0.03%
2022/09/26	10	105.30	2	104.25	103.00	8	3,145	0.25%
2022/09/23	5	115.60	2	115.00	113.00	3	3,130	0.10%
2022/09/22	2	119.50	0	0.00	121.00	2	3,115	0.06%
2022/09/20	0	0.00	2	121.00	121.50	-2	3,169	-0.06%
2022/09/16	1	124.00	1	122.00	122.00	0	3,253	0.00%
2022/09/15	0	0.00	1	126.00	123.50	-1	3,306	-0.03%
2022/09/13	0	0.00	1	127.00	125.00	-1	3,416	-0.03%
2022/09/12	6	125.50	5	125.50	125.50	1	3,473	0.03%
2022/09/08	10	124.50	10	121.00	124.50	0	3,512	0.00%
2022/09/07	10	120.50	10	118.00	120.50	0	3,553	0.00%
2022/09/06	1.1	120.04	0	0.00	119.50	1.1	3,601	0.03%
2022/09/05	1.1	124.42	1.1	122.45	122.00	0	3,648	0.00%
2022/09/02	1	128.50	1	127.00	128.50	0	3,656	0.00%
2022/09/01	2	128.75	1	128.50	127.50	1	3,671	0.03%
2022/08/31	1	131.00	6	131.25	131.50	-5	3,663	-0.14%
2022/08/30	1	127.50	2	127.50	126.50	-1	3,655	-0.03%
2022/08/29	3	124.33	3	124.83	126.00	0	3,692	0.00%
2022/08/26	0	0.00	2	130.50	128.00	-2	3,795	-0.05%
2022/08/25	2	129.50	0	0.00	129.50	2	3,821	0.05%
2022/08/24	2	128.25	1	129.00	128.00	1	3,855	0.03%
2022/08/23	2	128.25	0	0.00	127.50	2	3,982	0.05%
2022/08/22	5	131.20	3	129.67	128.50	2	4,022	0.05%
2022/08/19	1	127.50	3	128.83	129.50	-2	3,998	-0.05%
2022/08/18	1	125.00	2	125.25	124.50	-1	3,947	-0.03%
2022/08/17	0	0.00	1	122.50	124.00	-1	3,950	-0.03%
2022/08/16	1	123.00	0	0.00	123.00	1	3,983	0.03%
2022/08/15	0	0.00	4	124.00	124.50	-4	4,055	-0.10%
2022/08/12	12	118.33	8	120.50	122.50	4	4,094	0.10%
2022/08/10	6	121.58	4	121.00	120.50	2	4,137	0.05%
2022/08/09	2	125.25	1	125.50	125.00	1	4,121	0.02%
2022/08/08	1	130.50	1	129.50	130.00	0	4,069	0.00%
2022/08/05	6	129.50	6	130.67	129.50	0	4,038	0.00%
2022/08/04	1	126.50	3	128.33	129.50	-2	3,959	-0.05%
2022/08/02	0	0.00	1	126.00	127.00	-1	3,967	-0.03%
2022/08/01	2	127.00	1	127.00	127.00	1	3,991	0.03%
2022/07/29	0	0.00	1	128.00	129.00	-1	4,034	-0.02%
2022/07/28	1	126.50	0	0.00	126.50	1	4,072	0.02%
2022/07/26	2	126.75	1	128.00	127.50	1	4,362	0.02%
2022/07/22	1	125.00	0	0.00	125.00	1	4,576	0.02%
2022/07/21	2	124.75	9	124.94	128.00	-7	4,613	-0.15%
2022/07/20	2	122.00	3	126.17	122.00	-1	4,686	-0.02%
2022/07/19	5	122.40	0	0.00	122.50	5	4,758	0.11%
2022/07/18	3	123.67	3	122.83	124.50	0	4,884	0.00%
2022/07/15	11	119.18	13	119.92	122.00	-2	5,046	-0.04%
2022/07/14	1	114.00	4	112.25	114.00	-3	4,993	-0.06%
2022/07/12	1	108.00	2	106.75	107.00	-1	5,151	-0.02%
2022/07/11	9	112.22	9.1	112.33	112.50	-0.1	5,095	0.00%
2022/07/08	12	109.46	9	109.06	111.00	3	5,042	0.06%
2022/07/07	6	104.00	4.5	108.00	111.00	1.5	4,893	0.03%
2022/07/06	4	113.25	1.3	113.47	111.50	2.7	4,678	0.06%
2022/07/05	5	123.50	5	123.00	123.50	0	4,631	0.00%
2022/07/04	1	121.50	5	121.90	121.50	-4	4,591	-0.09%
2022/07/01	4	123.87	1	127.00	122.00	3	4,577	0.07%
2022/06/30	11	129.14	11	129.55	128.50	0	4,554	0.00%
2022/06/29	1	134.50	2	130.25	134.50	-1	4,539	-0.02%
2022/06/27	12	131.46	12	131.42	131.50	0	4,742	0.00%
2022/06/24	11	128.50	12	127.08	128.50	-1	4,711	-0.02%
2022/06/23	0.1	125.00	1	125.00	124.50	-1	4,660	-0.02%
2022/06/22	6	120.25	5	121.00	119.50	1	4,605	0.02%
2022/06/21	6	122.51	6	123.17	124.50	0	4,556	0.00%
2022/06/20	5	124.40	8	124.00	122.00	-3	4,497	-0.07%
2022/06/17	2	129.50	4	129.38	129.50	-2	4,437	-0.05%
2022/06/16	5	137.00	4	136.00	131.50	1	4,399	0.02%
2022/06/15	5	138.40	4	138.75	137.00	1	4,351	0.02%
2022/06/14	3.5	144.28	3	144.83	145.00	0.5	4,309	0.01%
2022/06/13	1	148.00	1	148.50	146.00	0	4,244	0.00%
2022/06/10	0	0.00	2	148.00	148.50	-2	4,214	-0.05%
2022/06/09	1	147.00	4	147.50	148.00	-3	4,190	-0.07%
2022/06/08	2	146.25	3	146.33	146.00	-1	4,161	-0.02%
2022/06/07	3.1	146.83	1	146.00	147.00	2.1	4,144	0.05%
2022/06/06	4	149.00	7.2	149.96	147.00	-3.2	4,107	-0.08%
2022/06/02	2	147.50	2	146.25	146.00	0	4,008	0.00%
2022/06/01	8	147.81	8	148.19	148.00	0	3,969	0.00%
2022/05/31	4	148.63	14	147.75	147.00	-10	3,922	-0.25%
2022/05/30	3	146.33	2	146.00	146.00	1	3,782	0.03%
2022/05/27	6	142.08	5	143.00	143.50	1	3,728	0.03%
2022/05/26	7	140.00	8	141.31	140.50	-1	3,679	-0.03%
2022/05/25	1	141.00	3	139.33	140.50	-2	3,661	-0.05%
2022/05/24	9	138.67	1	138.00	138.00	8	3,663	0.22%
2022/05/23	5	145.39	4	145.25	142.50	1	3,617	0.03%
2022/05/20	9	143.61	5	144.00	144.00	4	3,542	0.11%
2022/05/19	11	142.09	10.5	142.83	144.00	0.5	3,476	0.01%
2022/05/18	2	138.50	2	139.75	139.50	0	3,422	0.00%
2022/05/17	2	139.50	5.1	138.68	140.00	-3.1	3,358	-0.09%
2022/05/16	7	135.36	10	137.20	135.00	-3	3,322	-0.09%
2022/05/13	7	135.64	8	135.94	135.50	-1	3,295	-0.03%
2022/05/12	6	135.58	3	135.33	132.50	3	3,276	0.09%
2022/05/11	4	137.50	3	138.17	137.00	1	3,252	0.03%
2022/05/10	1	131.50	2	133.50	135.50	-1	3,192	-0.03%
2022/05/09	4	131.75	12	132.13	133.00	-8	3,173	-0.25%
2022/05/06	1	131.00	4	134.38	134.50	-3	3,131	-0.10%
2022/05/05	3	136.17	3	137.33	134.50	0	3,077	0.00%
2022/05/04	15.2	136.24	5	137.20	135.00	10.2	3,024	0.34%
2022/05/03	41	139.04	37.4	140.56	137.00	3.6	2,958	0.12%
2022/04/29	5	138.00	7	138.64	138.00	-2	2,675	-0.07%
2022/04/28	48	137.96	49	136.51	135.50	-1	2,587	-0.04%
2022/04/27	5	132.00	11	133.45	136.00	-6	2,398	-0.25%
2022/04/26	13.2	137.40	8	137.69	131.50	5.2	2,301	0.22%
2022/04/25	5	136.40	3	137.67	137.00	2	2,148	0.09%
2022/04/22	3	138.67	8	138.69	138.00	-5	2,052	-0.24%
2022/04/21	8	138.00	14.2	136.54	138.00	-6.2	1,943	-0.32%
2022/04/20	11	131.09	24	130.69	130.50	-13	1,676	-0.78%
2022/04/19	6	131.08	2	130.50	126.50	4	1,602	0.25%
2022/04/18	11	127.91	13	129.35	130.00	-2	1,483	-0.13%
2022/04/13	1	121.50	1	121.50	120.50	0	1,452	0.00%
2022/04/11	1	122.00	0	0.00	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	1	123.50	1	123.50	123.00	0	1,864	0.00%
2022/04/06	2	124.75	2	126.50	125.00	0	1,911	0.00%
2022/04/01	1.1	127.55	1	127.00	128.50	0.1	2,004	0.00%
2022/03/31	11	131.27	9	129.94	130.50	2	1,990	0.10%
2022/03/30	2	125.75	12	128.08	130.50	-10	1,826	-0.55%
2022/03/28	0	0.00	6	119.83	118.50	-6	1,748	-0.34%
2022/03/25	1	120.50	1	121.50	120.50	0	1,750	0.00%
2022/03/24	1	121.00	0	0.00	120.50	1	1,752	0.06%
2022/03/23	0	122.50	1	122.50	122.50	-1	1,754	-0.06%
2022/03/21	1	121.00	0	0.00	121.50	1	1,754	0.06%
2022/03/17	4	122.00	1	122.00	122.00	3	1,788	0.17%
2022/03/16	0	0.00	1	119.00	119.50	-1	1,777	-0.06%
2022/03/15	0	0.00	1	116.50	118.00	-1	1,772	-0.06%
2022/03/10	3	118.50	0	0.00	118.00	3	1,852	0.16%
2022/03/08	2	116.75	0	0.00	116.50	2	1,968	0.10%
2022/03/07	1	117.00	0	0.00	118.50	1	1,988	0.05%
2022/03/03	6	123.92	0	0.00	122.50	6	2,013	0.30%
2022/03/02	0	0.00	1	119.00	121.50	-1	2,029	-0.05%
2022/03/01	8.3	120.34	6	119.58	120.50	2.3	2,032	0.11%
2022/02/25	0	119.00	0	0.00	118.50	0	2,038	0.00%
2022/02/23	5	122.00	5	122.00	122.00	0	2,048	0.00%
2022/02/22	3	119.33	1	120.00	120.00	2	2,086	0.10%
2022/02/21	3	123.00	1	122.00	122.50	2	2,091	0.10%
2022/02/18	4	123.63	3	123.00	124.50	1	2,107	0.05%
2022/02/17	2	131.75	0	0.00	130.50	2	2,049	0.10%
2022/02/16	5	133.00	7	132.64	133.00	-2	2,083	-0.10%
2022/02/14	1	126.00	0	0.00	126.00	1	2,192	0.05%
2022/02/10	1	132.50	0	0.00	132.00	1	2,569	0.04%
2022/02/09	0.2	130.50	0	0.00	132.00	0.2	2,607	0.01%
2022/02/07	0	0.00	1	126.50	127.50	-1	2,696	-0.04%
2022/01/26	0	0.00	1	125.50	125.50	-1	2,719	-0.04%
2022/01/25	0	0.00	4	126.50	126.50	-4	2,804	-0.14%
2022/01/19	1	134.50	0	0.00	133.00	1	2,867	0.03%
2022/01/17	2	138.75	0	0.00	137.00	2	2,882	0.07%
2022/01/14	0	0.00	1	138.50	136.00	-1	2,897	-0.03%
2022/01/12	1	136.00	0	0.00	137.50	1	2,969	0.03%
2022/01/11	1	136.50	1	136.00	136.50	0	3,074	0.00%
2022/01/07	0	0.00	1	142.50	138.00	-1	3,428	-0.03%
2022/01/06	5	140.90	24	140.88	141.50	-19	3,396	-0.56%
2022/01/05	3	144.83	16	145.22	143.00	-13	3,378	-0.38%
2022/01/04	46	148.43	54	148.66	146.00	-8	3,327	-0.24%
2022/01/03	28.2	144.88	8	144.25	143.00	20.2	3,050	0.66%
2021/12/30	8	143.50	0	144.00	143.00	8	3,016	0.26%
2021/12/29	5	142.90	6	144.00	145.00	-1	2,999	-0.03%
2021/12/28	14.1	144.25	17	143.29	143.00	-3	2,959	-0.10%
2021/12/27	3	137.00	0	0.00	137.00	3	2,874	0.10%
2021/12/24	1	137.50	1	140.00	137.50	0	2,893	0.00%
2021/12/23	2	138.75	0	0.00	138.50	2	2,908	0.07%
2021/12/21	1	137.50	0	0.00	137.50	1	2,949	0.03%
2021/12/16	2	139.25	3	139.17	138.00	-1	2,960	-0.03%
2021/12/15	2	137.50	1	138.50	136.50	1	2,959	0.03%
2021/12/14	2.2	136.82	5	136.80	136.50	-2.8	2,979	-0.09%
2021/12/13	5.1	138.62	0	0.00	137.50	5.1	2,997	0.17%
2021/12/10	0	0.00	1	141.00	140.50	-1	2,997	-0.03%
2021/12/09	1	142.00	0	0.00	141.50	1	3,005	0.03%
2021/12/08	1	142.50	3	144.00	142.00	-2	3,038	-0.07%
2021/12/07	3	142.33	1	142.50	142.00	2	3,038	0.07%
2021/12/06	7	144.71	2	146.00	144.00	5	3,028	0.17%
2021/12/03	9	144.67	9	145.44	144.50	0	3,015	0.00%
2021/12/02	3	142.83	10	142.15	143.00	-7	2,974	-0.24%
2021/12/01	0	0.00	2	141.50	142.00	-2	2,961	-0.07%
2021/11/30	5	138.00	5	138.00	138.00	0	2,964	0.00%
2021/11/29	0	0.00	2	135.75	136.00	-2	3,003	-0.07%
2021/11/26	4	135.63	1	134.50	134.50	3	3,064	0.10%
2021/11/25	2	138.00	0	0.00	138.00	2	3,102	0.06%
2021/11/24	1	138.50	2	138.50	138.50	-1	3,117	-0.03%
2021/11/23	1	138.50	0	0.00	138.00	1	3,137	0.03%
2021/11/22	5	141.70	0	0.00	141.00	5	3,221	0.16%
2021/11/19	5	144.40	9	144.06	143.00	-4	3,264	-0.12%
2021/11/18	1	142.00	3	142.67	142.00	-2	3,258	-0.06%
2021/11/17	9	142.61	2	143.25	142.00	7	3,270	0.21%
2021/11/16	3	144.17	0	0.00	142.50	3	3,270	0.09%
2021/11/15	10.2	144.40	6	145.00	144.50	4.2	3,283	0.13%
2021/11/12	0	0.00	2.1	142.60	143.50	-2.1	3,317	-0.06%
2021/11/11	16	142.56	11	142.91	142.00	5	3,340	0.15%
2021/11/10	20	147.20	16	147.75	147.50	4	3,484	0.11%
2021/11/09	21	147.19	22	146.18	146.50	-1	3,652	-0.03%
2021/11/08	7	138.00	8	139.13	138.00	-1	3,417	-0.03%
2021/11/05	0	0.00	5.1	138.49	138.50	-5.1	3,474	-0.15%
2021/11/04	8	134.94	2	134.25	136.50	6	3,454	0.17%
2021/11/03	10	135.00	16	134.94	134.00	-6	3,468	-0.17%
2021/11/02	20	139.30	18	138.53	136.50	2	3,486	0.06%
2021/11/01	13	138.85	16	137.25	139.00	-3	3,422	-0.09%
2021/10/29	1	135.00	0	0.00	135.00	1	3,421	0.03%
2021/10/28	9	135.67	6	136.50	135.00	3	3,431	0.09%
2021/10/27	7	135.71	12	135.21	136.00	-5	3,456	-0.14%
2021/10/26	16	134.31	10	135.20	133.00	6	3,480	0.17%
2021/10/25	3.1	132.71	1	132.00	133.50	2.1	3,524	0.06%
2021/10/22	4	134.75	3	135.67	134.50	1	3,615	0.03%
2021/10/21	9.1	136.80	2	139.00	134.00	7.1	3,638	0.20%
2021/10/20	12	137.50	14	137.79	137.50	-2	3,645	-0.05%
2021/10/19	14	137.46	17	137.00	137.50	-3	3,661	-0.08%
2021/10/18	79	134.82	73	136.23	134.50	6	3,648	0.16%
2021/10/15	1	130.00	2	130.50	131.00	-1	3,585	-0.03%
2021/10/13	2	118.50	1	119.50	119.00	1	3,706	0.03%
2021/10/12	2	120.25	0	0.00	121.00	2	3,828	0.05%
2021/10/08	8	125.25	6	125.83	125.00	2	4,141	0.05%
2021/10/07	5	125.10	7	122.64	125.50	-2	4,392	-0.05%
2021/10/06	0	0.00	1	122.00	119.50	-1	4,680	-0.02%
2021/10/05	0.1	123.00	2	120.75	124.00	-1.9	5,048	-0.04%
2021/10/04	6	121.25	21	121.14	119.00	-15	5,076	-0.30%
2021/10/01	6	121.67	5	122.50	121.50	1	5,188	0.02%
2021/09/30	5	127.50	6	126.08	127.50	-1	5,275	-0.02%
2021/09/29	3	124.67	2	124.00	124.50	1	5,297	0.02%
2021/09/28	1	131.51	0	0.00	131.50	1	5,324	0.02%
2021/09/27	5	133.50	5	134.00	133.50	0	5,407	0.00%
2021/09/24	8	136.31	6	135.50	136.50	2	5,473	0.04%
2021/09/23	7	133.57	6	134.67	133.50	1	5,526	0.02%
2021/09/22	1	133.50	0	0.00	133.50	1	5,632	0.02%
2021/09/17	7	135.14	6	133.00	136.00	1	5,678	0.02%
2021/09/16	1	132.52	2	133.00	132.00	-1	5,795	-0.02%
2021/09/15	1	135.00	0	0.00	133.50	1	5,867	0.02%
2021/09/14	6	138.50	21	139.10	138.00	-15	6,005	-0.25%
2021/09/13	7	139.14	0	0.00	138.50	7	6,083	0.12%
2021/09/10	11	144.14	13	141.96	144.50	-2	6,200	-0.03%
2021/09/09	7.1	140.49	8	139.69	141.00	-0.9	6,439	-0.01%
2021/09/08	2	138.75	3	139.00	137.50	-1	6,568	-0.02%
2021/09/07	1	139.50	3	140.00	141.50	-2	6,608	-0.03%
2021/09/06	0	0.00	4	145.63	145.50	-4	6,826	-0.06%
2021/09/03	18	148.72	18	149.47	148.50	0	7,138	0.00%
2021/09/02	12	147.29	12	148.13	147.50	0	7,195	0.00%
2021/09/01	17	151.03	28	149.82	152.00	-11	7,157	-0.15%
2021/08/31	14	144.89	15	144.53	145.00	-1	7,103	-0.01%
2021/08/30	2	144.75	1	145.00	143.50	1	7,113	0.01%
2021/08/27	3	144.83	2	145.25	142.50	1	7,142	0.01%
2021/08/26	10	147.70	5	150.00	145.00	5	7,202	0.07%
2021/08/25	12	144.63	13	141.23	145.00	-1	7,326	-0.01%
2021/08/24	1	138.50	3	139.33	137.00	-2	7,323	-0.03%
2021/08/23	14	139.82	10	139.75	140.00	4	7,362	0.05%
2021/08/20	6	136.08	5	136.00	136.00	1	7,413	0.01%
2021/08/19	11	135.45	12	136.38	135.50	-1	7,484	-0.01%
2021/08/18	16	138.78	13	136.38	142.00	3	7,595	0.04%
2021/08/17	2	135.25	5	135.30	134.00	-3	7,767	-0.04%
2021/08/16	1.1	130.91	4	137.75	134.50	-2.9	7,963	-0.04%
2021/08/13	34	143.94	10	144.30	143.00	24	7,790	0.31%
2021/08/12	11	158.36	12	157.17	158.50	-1	7,552	-0.01%
2021/08/11	12	156.50	7.1	156.92	156.00	4.9	7,576	0.06%
2021/08/10	2	161.00	6	161.83	163.00	-4	7,581	-0.05%
2021/08/09	1	162.00	0	0.00	162.00	1	7,659	0.01%
2021/08/06	0	0.00	1	166.00	165.50	-1	7,759	-0.01%
2021/08/05	10	168.00	7	169.50	168.00	3	7,924	0.04%
2021/08/04	5	168.50	5	172.00	168.50	0	8,069	0.00%
2021/08/03	6	170.42	5	172.50	170.50	1	8,134	0.01%
2021/08/02	5	172.00	11	170.64	172.00	-6	8,146	-0.07%
2021/07/30	12.1	168.15	11	172.36	168.00	1.1	8,183	0.01%
2021/07/29	11	171.41	13	166.12	171.50	-2	8,221	-0.02%
2021/07/28	7	163.86	1	164.50	163.50	6	8,249	0.07%
2021/07/27	8	171.50	5	175.00	170.50	3	8,269	0.04%
2021/07/26	6	174.67	7	174.43	175.00	-1	8,304	-0.01%
2021/07/23	6	172.42	7	172.21	172.50	-1	8,256	-0.01%
2021/07/22	6	169.25	8	170.75	168.00	-2	8,207	-0.02%
2021/07/21	6	167.17	5	174.30	167.50	1	8,146	0.01%
2021/07/20	10.1	177.48	2	177.50	175.00	8.1	7,935	0.10%
2021/07/19	12.1	180.21	2	184.25	179.00	10.1	7,871	0.13%
2021/07/16	7.1	184.67	6.1	183.99	184.50	1.1	7,815	0.01%
2021/07/15	19.4	188.09	32	187.53	188.00	-12.6	7,706	-0.16%
2021/07/14	20	184.80	9	186.44	183.00	11	7,431	0.15%
2021/07/13	28	182.23	15	186.67	180.00	13	7,207	0.18%
2021/07/12	19.1	181.81	33.2	179.62	186.00	-14.1	6,948	-0.20%
2021/07/09	9	171.11	1	171.50	170.50	8	6,644	0.12%
2021/07/08	1	174.50	1.1	176.90	173.00	-0.1	6,766	0.00%
2021/07/07	3	174.83	4	172.63	172.00	-1	6,750	-0.01%
2021/07/06	1	169.00	0	0.00	168.00	1	6,792	0.01%
2021/07/05	2	171.75	0	0.00	172.00	2	6,838	0.03%
2021/07/02	4	166.63	3	167.17	168.50	1	6,829	0.01%
2021/07/01	4	166.00	3	164.33	164.00	1	6,840	0.01%
2021/06/30	10	167.80	8	168.94	169.00	2	6,861	0.03%
2021/06/29	7	168.64	7	168.86	168.50	0	6,940	0.00%
2021/06/28	1	172.00	5	173.80	173.00	-4	7,134	-0.06%
2021/06/25	11	176.95	13	178.92	174.00	-2	7,129	-0.03%
2021/06/24	8	177.19	6	177.42	176.50	2	7,045	0.03%
2021/06/23	15.1	173.86	17	176.18	175.00	-1.9	7,014	-0.03%
2021/06/22	10	170.85	11	172.23	170.50	-1	6,885	-0.01%
2021/06/21	5.2	172.87	3	174.83	171.50	2.2	6,832	0.03%
2021/06/18	17.1	177.79	19.1	178.74	177.00	-2	6,705	-0.03%
2021/06/17	20	173.48	14	173.57	174.50	6	6,484	0.09%
2021/06/16	6.1	170.83	2	169.50	169.50	4.1	6,390	0.06%
2021/06/15	14	172.75	21	172.95	172.00	-7	6,359	-0.11%
2021/06/11	21	166.55	31	165.84	167.00	-10	6,218	-0.16%
2021/06/10	7	157.21	23	157.57	160.00	-16	5,943	-0.27%
2021/06/09	6	152.00	5	153.00	152.00	1	5,890	0.02%
2021/06/08	5	155.00	7	154.14	155.00	-2	5,946	-0.03%
2021/06/07	4	155.00	5	153.90	154.00	-1	5,999	-0.02%
2021/06/04	3	154.17	0	0.00	151.50	3	5,961	0.05%
2021/06/03	5	156.50	10	157.45	157.00	-5	5,978	-0.08%
2021/06/02	26	161.46	9	161.50	157.50	17	5,940	0.29%
2021/06/01	9	154.22	10	154.75	155.00	-1	5,765	-0.02%
2021/05/31	10	152.60	6	153.08	152.50	4	5,804	0.07%
2021/05/28	11	153.77	16.3	153.17	154.00	-5.3	5,953	-0.09%
2021/05/27	3	150.33	24	151.46	149.00	-21	5,968	-0.35%
2021/05/26	18	150.97	20	150.93	150.00	-2	5,931	-0.03%
2021/05/25	35	148.64	18	149.42	146.50	17	5,877	0.29%
2021/05/24	16	138.09	21	139.00	143.50	-5	5,725	-0.09%
2021/05/21	9	129.50	14	127.82	130.50	-5	5,541	-0.09%
2021/05/20	7	125.71	7	126.07	124.50	0	5,629	0.00%
2021/05/19	2	128.00	1	127.50	127.50	1	5,799	0.02%
2021/05/18	12	129.00	10	129.00	131.00	2	5,877	0.03%
2021/05/17	4	123.25	16.1	121.23	123.50	-12.1	5,961	-0.20%
2021/05/14	16	133.03	10	132.75	127.00	6	6,002	0.10%
2021/05/13	8	127.63	9	129.17	132.00	-1	6,118	-0.02%
2021/05/12	10	128.00	5	129.00	122.00	5	6,583	0.08%
2021/05/11	8.1	134.77	5	138.50	135.00	3.1	6,563	0.05%
2021/05/10	2	149.75	2	150.25	147.00	0	6,685	0.00%
2021/05/07	23	149.96	32	148.67	151.50	-9	6,828	-0.13%
2021/05/06	9	145.72	6	147.50	142.50	3	7,030	0.04%
2021/05/05	19	146.58	18	146.92	145.00	1	7,264	0.01%
2021/05/04	11	141.00	8	143.75	139.50	3	8,261	0.04%
2021/05/03	9.1	146.57	10	149.10	146.00	-1	8,256	-0.01%
2021/04/29	1	158.00	1	159.00	156.00	0	8,413	0.00%
2021/04/28	5	158.00	7	159.57	158.00	-2	8,642	-0.02%
2021/04/27	8	159.44	9	160.28	159.50	-1	8,883	-0.01%
2021/04/26	0	0.00	2	158.50	158.50	-2	9,122	-0.02%
2021/04/23	12	158.50	13	158.46	159.50	-1	9,430	-0.01%
2021/04/22	8	157.06	11	158.09	156.00	-3	9,853	-0.03%
2021/04/21	0	0.00	2	160.50	159.50	-2	10,035	-0.02%
2021/04/20	5	162.10	3	161.00	162.00	2	10,308	0.02%
2021/04/19	1	159.00	1	158.00	158.00	0	10,647	0.00%
2021/04/16	3	162.17	3	162.00	161.00	0	11,002	0.00%
2021/04/15	2	157.00	4	160.25	164.50	-2	11,521	-0.02%
2021/04/14	12.1	160.71	10	158.90	159.00	2.1	12,043	0.02%
2021/04/13	11	165.23	2	164.50	164.50	9	12,703	0.07%
2021/04/12	11.1	169.19	4	168.88	168.00	7.1	12,875	0.05%
2021/04/09	12	175.42	2	175.75	175.00	10	13,056	0.08%
2021/04/08	2	178.50	1	178.50	178.50	1	13,451	0.01%
2021/04/07	3	178.50	11	179.00	179.50	-8	13,495	-0.06%
2021/04/06	18	176.67	10	178.40	176.00	8	13,482	0.06%
2021/04/01	5	180.90	2	178.00	179.00	3	13,519	0.02%
2021/03/31	18	180.08	25	178.54	181.00	-7	13,493	-0.05%
2021/03/30	7	173.57	13	174.19	173.50	-6	13,352	-0.04%
2021/03/29	8	172.88	6	174.08	172.50	2	13,563	0.01%
2021/03/26	11.1	172.81	14	170.43	173.00	-3	13,815	-0.02%
2021/03/25	3	167.33	1	166.50	166.50	2	14,068	0.01%
2021/03/24	2	168.00	1	168.00	167.00	1	14,155	0.01%
2021/03/22	2	172.00	2	172.25	171.00	0	14,591	0.00%
2021/03/19	0	174.00	1	174.50	174.50	-1	15,058	-0.01%
2021/03/18	5	174.50	5	175.50	174.50	0	15,457	0.00%
2021/03/17	8	175.06	6.1	176.71	173.00	1.9	16,019	0.01%
2021/03/16	11	172.23	10	172.50	172.00	1	16,435	0.01%
2021/03/15	5	173.00	13	175.12	173.00	-8	17,301	-0.05%
2021/03/12	5	174.00	6	175.92	174.00	-1	18,042	-0.01%
2021/03/11	7	173.14	10	172.15	174.50	-3	18,240	-0.02%
2021/03/10	7	168.43	5.1	170.97	168.00	1.9	18,435	0.01%
2021/03/09	1	164.00	18	166.86	169.50	-17	18,692	-0.09%
2021/03/08	3	168.50	2	167.00	166.50	1	18,842	0.01%
2021/03/05	6	171.08	6	170.83	170.00	0	18,948	0.00%
2021/03/04	13	173.54	7	173.29	173.00	6	19,169	0.03%
2021/03/03	2.1	176.55	10.1	170.14	177.50	-8	19,401	-0.04%
2021/03/02	10	170.30	2	171.50	166.50	8	19,411	0.04%
2021/02/26	9.1	172.02	5	172.70	173.00	4.1	19,843	0.02%
2021/02/25	3	175.83	3	179.17	175.00	0	20,021	0.00%
2021/02/24	4	180.00	6	178.75	177.00	-2	20,393	-0.01%
2021/02/23	7	177.86	8	178.50	178.50	-1	20,736	0.00%
2021/02/22	10	185.05	11	182.32	181.50	-1	21,242	0.00%
2021/02/19	15	182.97	9	183.56	183.50	6	21,752	0.03%
2021/02/18	4	179.75	5	179.20	179.00	-1	22,257	0.00%
2021/02/17	24	180.94	11.1	179.23	181.00	12.9	22,991	0.06%
2021/02/05	4	177.88	1	176.00	174.50	3	23,351	0.01%
2021/02/04	11	173.09	12	174.21	174.00	-1	23,961	0.00%
2021/02/03	45	180.52	36.1	179.08	178.00	8.9	24,408	0.04%
2021/02/02	15	191.63	16	192.56	192.50	-1	24,549	0.00%
2021/02/01	2	184.00	7	185.07	191.00	-5	25,135	-0.02%
2021/01/29	13	188.38	15	188.77	185.50	-2	25,467	-0.01%
2021/01/28	15	194.30	8	195.94	192.00	7	25,635	0.03%
2021/01/27	21	204.38	18	205.42	203.00	3	25,941	0.01%
2021/01/26	75	207.45	80	207.16	203.00	-5	26,040	-0.02%
2021/01/25	9	200.22	9	201.56	200.00	0	24,975	0.00%
2021/01/22	34	202.31	45	202.51	203.00	-11	24,898	-0.04%
2021/01/21	33	200.34	27	199.46	203.00	6	24,715	0.02%
2021/01/20	23	197.74	29	199.21	195.00	-6	24,517	-0.02%
2021/01/19	24	203.35	24	203.77	204.00	0	24,299	0.00%
2021/01/18	12	193.71	16	193.53	202.50	-4	24,131	-0.02%
2021/01/15	49	202.89	28	200.57	193.00	21	23,970	0.09%
2021/01/14	12	202.25	13	203.31	199.00	-1	23,591	0.00%
2021/01/13	14	201.96	14	203.32	202.00	0	23,410	0.00%
2021/01/12	16.1	203.82	10	206.90	199.50	6.1	23,156	0.03%
2021/01/11	10	203.45	24	202.02	205.50	-14	22,830	-0.06%
2021/01/08	28	201.14	14	199.04	196.00	14	22,519	0.06%
2021/01/07	19	201.45	20	201.58	203.00	-1	22,024	0.00%
2021/01/06	49	194.05	56.1	195.73	193.00	-7.1	21,470	-0.03%
2021/01/05	33	190.91	32	191.67	188.00	1	20,708	0.00%
2021/01/04	24	187.35	22	187.64	187.50	2	20,524	0.01%
2020/12/31	26	182.37	26	183.08	183.50	0	20,324	0.00%
2020/12/30	2	173.75	9	174.28	176.50	-7	19,893	-0.04%
2020/12/29	5	172.20	2	172.00	171.50	3	19,833	0.02%
2020/12/28	3	172.00	13	173.08	172.00	-10	19,785	-0.05%
2020/12/25	2	169.75	1	170.00	169.00	1	19,703	0.01%
2020/12/24	13	170.96	4	171.13	170.00	9	19,653	0.05%
2020/12/23	26	171.69	24	171.98	173.50	2	19,578	0.01%
2020/12/22	39	170.29	44	169.15	167.50	-5	19,489	-0.03%
2020/12/21	11.1	164.69	8	166.19	164.00	3.1	19,295	0.02%
2020/12/18	3	172.00	5	171.40	171.50	-2	19,108	-0.01%
2020/12/17	7	173.93	7	174.71	175.00	0	19,345	0.00%
2020/12/16	15	174.50	16.1	175.85	171.50	-1.1	19,198	-0.01%
2020/12/15	14.1	172.25	14.2	174.47	171.00	-0.1	18,978	0.00%
2020/12/14	19	180.87	30	179.02	176.00	-11	18,544	-0.06%
2020/12/11	51	196.82	12	190.17	188.00	39	18,244	0.21%
2020/12/10	19	205.63	31.1	206.07	208.50	-12.1	17,953	-0.07%
2020/12/09	74.1	204.01	52	205.57	204.00	22.1	17,732	0.12%
2020/12/08	44.1	189.91	53	190.66	199.00	-8.9	16,902	-0.05%
2020/12/07	16	179.69	17	179.15	181.00	-1	16,210	-0.01%
2020/12/04	15.3	179.80	6	179.33	176.50	9.3	16,011	0.06%
2020/12/03	15.1	178.60	13	181.00	185.00	2.1	15,856	0.01%
2020/12/02	12	179.21	11	179.55	177.00	1	15,706	0.01%
2020/12/01	25	179.06	27	179.96	180.50	-2	15,636	-0.01%
2020/11/30	25	180.20	21	179.62	179.50	4	15,668	0.03%
2020/11/27	20	174.00	17	174.91	177.00	3	15,781	0.02%
2020/11/26	17	179.35	16	179.66	179.50	1	15,633	0.01%
2020/11/25	18	178.86	12	182.63	179.00	6	15,522	0.04%
2020/11/24	14	189.00	9	189.28	185.00	5	15,127	0.03%
2020/11/23	10	188.40	17	187.85	190.00	-7	15,109	-0.05%
2020/11/20	22.1	190.09	21	190.40	187.00	1.1	15,053	0.01%
2020/11/19	42	189.39	44	188.38	189.50	-2	14,903	-0.01%
2020/11/18	13	185.50	25	184.98	186.50	-12	14,501	-0.08%
2020/11/17	47	183.88	28	185.18	179.50	19	14,192	0.13%
2020/11/16	25	179.80	35	181.81	190.00	-10	13,878	-0.07%
2020/11/13	21	166.93	23	171.15	175.00	-2	13,259	-0.02%
2020/11/12	38	170.33	24	168.54	170.00	14	12,977	0.11%
2020/11/11	28	164.34	40	164.65	171.00	-12	12,355	-0.10%
2020/11/10	40	158.04	19	157.87	160.00	21	11,944	0.18%
2020/11/09	7	151.21	30	150.82	156.50	-23	11,295	-0.20%
2020/11/06	25	142.08	32	140.89	142.50	-7	10,799	-0.06%
2020/11/05	24	135.73	28	135.73	136.50	-4	10,591	-0.04%
2020/11/04	17	133.88	24.1	130.23	135.00	-7.1	10,510	-0.07%
2020/11/03	11.1	127.05	23	125.39	127.00	-11.9	10,071	-0.12%
2020/11/02	2	119.75	1	121.00	119.50	1	9,829	0.01%
2020/10/30	6	120.17	6	121.08	120.00	0	9,998	0.00%
2020/10/29	4	117.00	5	118.00	121.00	-1	10,137	-0.01%
2020/10/28	9	121.33	7	122.14	120.50	2	10,289	0.02%
2020/10/27	4	121.75	3	122.83	124.00	1	10,407	0.01%
2020/10/26	2	123.00	1	126.00	122.50	1	10,636	0.01%
2020/10/23	20	123.80	17	123.59	124.50	3	10,925	0.03%
2020/10/22	3	118.50	10	119.55	121.00	-7	11,681	-0.06%
2020/10/21	3	117.67	5	119.00	117.00	-2	12,242	-0.02%
2020/10/20	3	116.17	1	118.00	117.50	2	12,615	0.02%
2020/10/19	10	118.60	9	120.11	118.50	1	12,784	0.01%
2020/10/16	10	120.00	9	122.17	118.50	1	13,006	0.01%
2020/10/15	8	123.06	9	123.56	123.00	-1	13,396	-0.01%
2020/10/14	7	122.71	12	123.50	122.50	-5	13,720	-0.04%
2020/10/13	5	122.00	5	122.60	123.50	0	14,190	0.00%
2020/10/12	14	122.25	7	123.14	121.50	7	14,629	0.05%
2020/10/08	7	120.86	13	121.27	121.00	-6	15,305	-0.04%
2020/10/07	3	117.67	4	118.13	118.00	-1	15,940	-0.01%
2020/10/06	9	118.06	7	117.14	117.00	2	16,476	0.01%
2020/10/05	7.1	116.52	6	117.00	116.50	1.1	17,141	0.01%
2020/09/30	2	115.00	4	115.50	117.00	-2	17,743	-0.01%
2020/09/29	11	113.59	12	115.00	113.50	-1	18,154	-0.01%
2020/09/28	14	113.86	14	113.46	114.00	0	18,800	0.00%
2020/09/25	10	112.35	7	112.71	110.50	3	19,141	0.02%
2020/09/24	2	115.25	2	116.50	115.00	0	19,447	0.00%
2020/09/23	4	117.63	6	118.50	119.50	-2	20,036	-0.01%
2020/09/22	25	119.06	8	119.88	118.00	17	20,364	0.08%
2020/09/21	3	126.00	4	126.63	125.50	-1	20,809	0.00%
2020/09/18	2	127.25	1	128.50	127.00	1	21,670	0.00%
2020/09/17	5	127.40	7	127.50	127.00	-2	22,528	-0.01%
2020/09/16	5	131.00	9	129.06	128.00	-4	23,416	-0.02%
2020/09/15	17	131.53	13	132.81	129.50	4	23,469	0.02%
2020/09/14	15	129.97	17	128.97	131.50	-2	23,225	-0.01%
2020/09/11	11	124.82	13	124.69	125.50	-2	23,024	-0.01%
2020/09/10	17	125.91	14	126.82	125.00	3	22,969	0.01%
2020/09/09	6	124.42	4	124.25	126.50	2	22,944	0.01%
2020/09/08	8	125.25	11	125.50	126.00	-3	22,944	-0.01%
2020/09/07	6	127.33	3.1	124.00	124.00	2.9	22,954	0.01%
2020/09/04	5	125.80	12	125.58	129.00	-7	22,976	-0.03%
2020/09/03	15	128.50	20	128.65	127.50	-5	22,886	-0.02%
2020/09/02	24	128.69	41	128.66	129.00	-17	22,798	-0.07%
2020/09/01	9	125.17	12	125.08	125.50	-3	22,541	-0.01%
2020/08/31	19	122.95	18	123.75	123.50	1	22,476	0.00%
2020/08/28	22	121.93	21	121.26	123.00	1	22,550	0.00%
2020/08/27	15	121.63	18	122.89	121.50	-3	22,530	-0.01%
2020/08/26	42	122.17	30	121.85	122.00	12	22,493	0.05%
2020/08/25	22	117.20	27	115.94	118.00	-5	22,183	-0.02%
2020/08/24	5	110.20	8	109.00	112.00	-3	21,931	-0.01%
2020/08/21	15	106.43	16	107.13	110.00	-1	21,832	0.00%
2020/08/20	28	109.71	25	106.04	102.00	3	21,572	0.01%
2020/08/19	7	115.21	7	113.86	112.50	0	21,309	0.00%
2020/08/18	20	117.70	15	119.00	118.00	5	21,142	0.02%
2020/08/17	1	121.50	0	0.00	122.00	1	20,998	0.00%
2020/08/14	20	124.98	20	119.78	126.00	0	21,133	0.00%
2020/08/13	12	121.13	11	124.36	120.50	1	20,947	0.00%
2020/08/12	23	124.41	19	125.05	123.50	4	20,939	0.02%
2020/08/11	47	129.09	44	130.78	127.50	3	20,872	0.01%
2020/08/10	27	128.35	30	128.75	128.00	-3	20,869	-0.01%
2020/08/07	9	127.22	14	129.25	126.50	-5	20,790	-0.02%
2020/08/06	12	130.25	11	128.86	128.50	1	20,802	0.00%
2020/08/05	9	127.78	10	129.15	127.00	-1	20,761	0.00%
2020/08/04	13	128.35	13	128.00	128.00	0	20,817	0.00%
2020/08/03	10	126.25	7	127.07	125.00	3	20,802	0.01%
2020/07/31	3	124.00	4	124.13	126.00	-1	20,709	0.00%
2020/07/30	11	124.27	14	125.29	123.00	-3	20,683	-0.01%
2020/07/29	9	121.17	12	121.00	125.00	-3	20,576	-0.01%
2020/07/28	36	126.25	39	129.56	119.00	-3	20,433	-0.01%
2020/07/27	49	130.08	43	128.55	130.00	6	19,670	0.03%
2020/07/24	16	124.94	20	125.40	122.00	-4	19,162	-0.02%
2020/07/23	7	126.57	1	125.00	125.50	6	18,906	0.03%
2020/07/22	9	126.78	17	126.71	128.00	-8	18,943	-0.04%
2020/07/21	7	125.64	7	127.21	126.50	0	18,718	0.00%
2020/07/20	7.1	117.47	7	118.14	120.50	0.1	18,387	0.00%
2020/07/17	9	120.83	9	120.39	121.50	0	18,135	0.00%
2020/07/16	23	125.28	26	126.38	128.00	-3	17,773	-0.02%
2020/07/15	38	133.58	37	129.31	125.00	1	17,379	0.01%
2020/07/14	28	140.21	16	140.50	136.50	12	16,998	0.07%
2020/07/13	8	134.44	14	137.29	140.50	-6	16,475	-0.04%
2020/07/10	26	137.00	15	130.87	128.00	11	16,084	0.07%
2020/07/09	18	139.47	29	139.02	138.00	-11	15,491	-0.07%
2020/07/08	24	132.46	29	132.43	133.00	-5	14,981	-0.03%
2020/07/07	58	128.44	58	126.22	129.50	0	14,728	0.00%
2020/07/06	37	121.69	41	121.26	123.00	-4	14,173	-0.03%
2020/07/03	17	122.53	10	119.70	119.50	7	13,982	0.05%
2020/07/02	21	122.33	19	124.29	125.00	2	13,554	0.01%
2020/07/01	14	115.96	19	116.00	116.00	-5	12,873	-0.04%
2020/06/30	52	116.32	40	115.16	112.00	12	12,431	0.10%
2020/06/29	69	109.08	77	111.06	115.00	-8	11,637	-0.07%
2020/06/24	47	101.49	47	103.35	105.50	0	10,716	0.00%
2020/06/23	18	94.15	23	93.82	96.10	-5	9,831	-0.05%
2020/06/22	15	87.01	18	85.50	87.40	-3	8,916	-0.03%
2020/06/19	12	84.05	12	84.70	84.00	0	8,763	0.00%
2020/06/18	11	84.15	12	81.65	84.40	-1	8,698	-0.01%
2020/06/17	3	81.43	2	81.65	81.30	1	8,622	0.01%
2020/06/16	11	82.29	18	81.44	82.30	-7	8,616	-0.08%
2020/06/15	3	80.27	0	0.00	79.80	3	8,564	0.04%
2020/06/12	2	79.70	1	78.80	81.50	1	8,550	0.01%
2020/06/11	1	81.80	9	83.19	81.60	-8	8,523	-0.09%
2020/06/10	1	86.20	0	0.00	86.10	1	8,428	0.01%
2020/06/09	4	86.63	2	86.10	86.00	2	8,424	0.02%
2020/06/08	9	87.23	9	87.91	86.80	0	8,733	0.00%
2020/06/05	23	86.79	20	86.80	86.80	3	8,930	0.03%
2020/06/04	19	86.76	23	87.18	86.50	-4	9,056	-0.04%
2020/06/03	16	86.00	27	85.84	85.90	-11	9,109	-0.12%
2020/06/02	34	84.41	35	86.33	84.00	-1	9,114	-0.01%
2020/06/01	19	85.04	16	83.70	85.20	3	9,265	0.03%
2020/05/29	1	81.60	0	0.00	81.70	1	9,465	0.01%
2020/05/28	10	82.20	11	83.90	81.50	-1	9,550	-0.01%
2020/05/27	14	84.22	14	84.34	84.00	0	9,539	0.00%
2020/05/26	23	84.55	17	84.99	84.50	6	9,532	0.06%
2020/05/25	3	82.20	74	83.05	83.40	-71	9,439	-0.75%
2020/05/22	4	82.40	5	82.10	81.90	-1	9,445	-0.01%
2020/05/21	11	83.14	3	82.67	84.50	8	9,372	0.09%
2020/05/20	12	78.19	11	78.48	78.20	1	9,126	0.01%
2020/05/19	15	78.75	8	78.31	77.70	7	9,054	0.08%
2020/05/18	1	81.30	2	80.25	79.10	-1	8,949	-0.01%
2020/05/15	30	82.77	31	82.76	83.50	-1	8,879	-0.01%
2020/05/14	11	87.53	12	88.14	85.20	-1	8,911	-0.01%
2020/05/13	5	87.74	20	87.99	88.40	-15	9,000	-0.17%
2020/05/12	11	86.11	12	86.33	86.10	-1	9,134	-0.01%
2020/05/11	18	87.32	20	87.65	87.30	-2	9,661	-0.02%
2020/05/08	16	85.39	12	85.10	84.80	4	9,777	0.04%
2020/05/07	9	83.30	9	83.64	83.70	0	9,807	0.00%
2020/05/06	4	82.08	9	81.93	81.70	-5	9,836	-0.05%
2020/05/05	13	83.78	16	86.02	83.50	-3	9,946	-0.03%
2020/05/04	8	83.80	11	84.72	85.00	-3	9,910	-0.03%
2020/04/30	24	82.73	22	83.00	82.70	2	9,851	0.02%
2020/04/29	6	82.97	7	83.06	81.90	-1	9,859	-0.01%
2020/04/28	17	82.35	9	82.86	82.00	8	9,997	0.08%
2020/04/27	5	80.44	8	80.55	83.00	-3	9,876	-0.03%
2020/04/24	4	78.05	20	77.86	77.70	-16	9,790	-0.16%
2020/04/23	33	78.07	34	77.60	78.10	-1	10,157	-0.01%
2020/04/22	16	76.33	7	74.26	76.80	9	10,429	0.09%
2020/04/21	8	76.99	9	75.87	75.00	-1	10,445	-0.01%
2020/04/20	21	78.56	20	78.68	78.60	1	10,568	0.01%
2020/04/17	54	79.80	60	80.36	79.40	-6	10,565	-0.06%
2020/04/16	9	77.10	6	76.28	78.00	3	10,358	0.03%
2020/04/15	39	74.95	36.4	74.80	74.70	2.7	10,145	0.03%
2020/04/14	14	73.50	9	73.14	73.60	5	9,967	0.05%
2020/04/13	6.1	73.11	8	72.49	72.10	-2	9,871	-0.02%
2020/04/10	9	73.07	7	74.03	74.50	2	9,748	0.02%
2020/04/09	20	71.43	15	72.31	71.20	5	9,553	0.05%
2020/04/08	14	72.21	27	71.51	73.30	-13	9,411	-0.14%
2020/04/06	1	60.50	0	0.00	62.80	1	9,159	0.01%
2020/03/31	3	58.00	0	0.00	59.00	3	9,188	0.03%
2020/03/27	3	59.13	0	0.00	57.00	3	9,680	0.03%
2020/03/25	2	55.30	0	0.00	55.30	2	10,074	0.02%
2020/03/23	1	45.80	0	0.00	45.80	1	10,540	0.01%
2020/03/20	0	0.00	2	46.00	48.55	-2	10,709	-0.02%
2020/03/19	0	0.00	2	44.15	44.15	-2	11,096	-0.02%
2020/03/16	0	0.00	1	59.90	59.90	-1	12,017	-0.01%
2020/03/13	1	66.50	0	0.00	66.50	1	11,967	0.01%
2020/03/12	20	76.32	42	75.63	73.80	-22	11,995	-0.18%
2020/03/11	38	85.80	24	86.31	82.00	14	11,586	0.12%
2020/03/10	19	85.96	12	84.72	88.90	7	11,269	0.06%
2020/03/09	11	87.55	4	86.83	85.40	7	11,052	0.06%
2020/03/06	3	93.30	9	92.98	92.20	-6	10,805	-0.06%
2020/03/05	17.4	93.78	23	92.67	94.40	-5.7	10,694	-0.05%
2020/03/04	17	89.76	15	90.30	90.50	2	10,369	0.02%
2020/03/03	1	92.40	1	93.50	93.30	0	10,123	0.00%
2020/03/02	0	0.00	5	87.68	88.00	-5	10,366	-0.05%
2020/02/27	13	90.26	7	89.16	88.90	6	10,608	0.06%
2020/02/26	10	91.55	5	91.80	91.00	5	10,801	0.05%
2020/02/25	3	92.10	5	91.72	92.80	-2	11,563	-0.02%
2020/02/24	2	89.70	0	0.00	92.00	2	12,057	0.02%
2020/02/20	16	90.49	15	90.43	90.50	1	12,200	0.01%
2020/02/19	0	0.00	6	89.40	89.60	-6	12,238	-0.05%
2020/02/18	3	90.73	2	90.50	87.10	1	12,283	0.01%
2020/02/17	37	91.39	34	93.55	90.30	3	12,367	0.02%
2020/02/14	6	92.30	13	92.68	92.90	-7	12,039	-0.06%
2020/02/13	33	93.54	21	94.64	92.20	12	11,828	0.10%
2020/02/12	30	93.38	29	93.46	93.90	1	11,698	0.01%
2020/02/11	16	88.28	12	88.44	90.30	4	11,126	0.04%
2020/02/10	35	82.69	19	82.48	82.10	16	10,831	0.15%
2020/02/07	7	82.41	5	83.04	81.50	2	10,693	0.02%
2020/02/06	23.4	83.24	26	82.94	84.50	-2.6	10,615	-0.02%
2020/02/05	9	78.98	12	79.74	79.10	-3	10,467	-0.03%
2020/02/04	18	79.46	11	79.31	80.20	7	10,441	0.07%
2020/02/03	15	72.55	10	72.48	74.70	5	10,361	0.05%
2020/01/31	14	79.41	13	79.47	78.60	1	10,724	0.01%
2020/01/30	5	80.70	2	80.70	80.70	3	10,841	0.03%
2020/01/20	20	89.86	2	90.80	89.60	18	11,261	0.16%
2020/01/17	10	90.10	23	89.76	90.00	-13	11,488	-0.11%
2020/01/16	28	85.56	35	85.79	87.20	-7	11,434	-0.06%
2020/01/15	10	83.89	5	83.88	83.50	5	11,303	0.04%
2020/01/14	12	83.98	127.2	83.39	84.60	-115.2	11,542	-1.00%	大賣/鉅額交易
2020/01/13	23	80.59	106	81.72	80.60	-83	11,503	-0.72%	大賣/
2020/01/10	22	80.06	26	80.88	80.30	-4	11,529	-0.03%
2020/01/09	0	0.00	1	80.40	80.80	-1	11,344	-0.01%
2020/01/08	2	77.35	0	0.00	77.00	2	11,346	0.02%
2020/01/02	2	81.30	0	0.00	80.00	2	11,458	0.02%
2019/12/30	0	0.00	5	80.74	80.00	-5	11,489	-0.04%
2019/12/27	0	0.00	5	81.00	81.00	-5	11,507	-0.04%
2019/12/26	0	0.00	2	79.50	79.50	-2	11,499	-0.02%
2019/12/25	38	80.85	26	81.30	77.80	12	11,476	0.10%
2019/12/24	16	80.17	21	79.70	80.50	-5	11,212	-0.04%
2019/12/23	5	77.60	6	77.55	77.70	-1	11,084	-0.01%
2019/12/20	49	79.97	14	81.86	78.80	35	10,936	0.32%
2019/12/19	31.1	83.43	24	84.64	83.00	7.1	10,824	0.07%
2019/12/18	28	82.25	14	82.74	83.00	14	10,621	0.13%
2019/12/17	135.7	82.51	18	83.33	82.80	117.7	10,511	1.12%	大買/鉅額交易
2019/12/16	44	83.33	18	82.56	83.50	26	10,491	0.25%
2019/12/13	47	80.96	51	80.09	79.40	-4	10,099	-0.04%
2019/12/12	7	76.99	41	78.66	79.70	-34	9,473	-0.36%
2019/12/11	0	0.00	1	72.00	72.50	-1	9,150	-0.01%
2019/12/09	0	0.00	1	70.00	71.50	-1	9,189	-0.01%
2019/12/05	0	0.00	1	68.30	67.40	-1	9,199	-0.01%
2019/11/28	0	0.00	1	65.10	65.70	-1	9,726	-0.01%
2019/11/27	64	66.73	19	67.94	66.20	45	9,792	0.46%
2019/11/26	12	70.03	4	69.80	69.90	8	9,471	0.08%
2019/11/25	46	70.67	48	70.93	70.30	-2	9,255	-0.02%
2019/11/22	125	70.98	102	71.35	71.00	23	9,023	0.25%	大買/大賣/
2019/11/21	36	66.36	38.1	67.99	70.00	-2.1	8,275	-0.03%
2019/11/20	5	64.10	6	64.48	63.70	-1	7,756	-0.01%
2019/11/19	10	63.80	5	64.20	64.10	5	7,777	0.06%
2019/11/18	2	64.30	0	0.00	63.50	2	8,006	0.02%
2019/11/15	0.1	64.20	0	0.00	64.00	0.1	8,002	0.00%
2019/11/14	23	62.90	23	63.21	64.30	0	7,985	0.00%
2019/11/13	13	63.65	10	63.86	63.60	3	8,007	0.04%
2019/11/12	0	0.00	2	61.20	63.60	-2	8,029	-0.02%
2019/11/11	4	60.90	1	61.60	60.90	3	8,044	0.04%
2019/11/08	2	65.65	3	66.53	67.00	-1	7,968	-0.01%
2019/11/07	4	64.10	43	63.79	64.20	-39	7,975	-0.49%
2019/11/06	1	66.60	1	67.40	65.90	0	8,028	0.00%
2019/11/05	3	66.70	7	67.01	66.60	-4	8,016	-0.05%
2019/11/04	5	66.90	2	67.05	67.00	3	8,031	0.04%
2019/11/01	0	0.00	6	65.17	65.70	-6	7,989	-0.08%
2019/10/31	4	64.18	11	64.40	62.90	-7	7,970	-0.09%
2019/10/30	67	64.88	63	64.70	65.30	4	7,902	0.05%
2019/10/29	13	62.18	15	62.14	62.50	-2	7,459	-0.03%
2019/10/28	21	61.53	25	61.72	62.50	-4	7,213	-0.06%
2019/10/25	35	57.82	43	58.75	58.40	-8	6,847	-0.12%
2019/10/24	18	55.71	36	55.75	57.10	-18	6,622	-0.27%
2019/10/23	43	53.34	43	53.77	53.20	0	6,388	0.00%
2019/10/22	54	52.93	24.1	52.15	53.40	29.9	6,493	0.46%
2019/10/21	35	50.61	40	50.85	50.70	-5	6,472	-0.08%
2019/10/18	18.1	48.71	20	48.67	48.75	-1.9	6,602	-0.03%
2019/10/16	10	46.60	13	47.23	46.60	-3	6,805	-0.04%
2019/10/15	9	46.77	5	46.65	46.70	4	6,832	0.06%
2019/10/14	3	46.15	4	46.06	45.85	-1	6,886	-0.01%
2019/10/09	1	46.70	0	0.00	46.75	1	6,921	0.01%
2019/10/08	2	47.30	0	0.00	46.80	2	7,248	0.03%
2019/10/07	1	48.40	1	48.35	47.80	0	7,375	0.00%
2019/10/04	10	48.00	11	48.73	48.00	-1	7,409	-0.01%
2019/10/03	0	0.00	2	48.40	48.45	-2	7,488	-0.03%
2019/10/01	13	47.88	10	48.20	47.80	3	7,684	0.04%
2019/09/27	13	47.66	12	46.93	47.80	1	7,994	0.01%
2019/09/26	16	47.76	13	48.31	47.70	3	8,055	0.04%
2019/09/25	5	48.61	5	48.72	48.60	0	7,997	0.00%
2019/09/24	20	50.69	24.1	50.08	49.20	-4.1	7,972	-0.05%
2019/09/23	31	50.73	42.1	50.73	51.60	-11.1	7,820	-0.14%
2019/09/20	3	49.75	3	49.52	49.65	0	7,658	0.00%
2019/09/19	34	49.81	28	49.82	49.75	6	7,631	0.08%
2019/09/18	14.1	48.64	18	48.46	48.70	-3.9	7,452	-0.05%
2019/09/17	0	0.00	2	48.53	48.20	-2	7,429	-0.03%
2019/09/16	15	49.30	13	49.68	49.15	2	7,406	0.03%
2019/09/12	0	0.00	2	49.05	49.10	-2	7,355	-0.03%
2019/09/11	15	49.02	15	49.33	48.90	0	7,347	0.00%
2019/09/10	17	48.64	16	48.83	48.70	1	7,287	0.01%
2019/09/09	9	49.91	5	49.77	49.55	4	7,298	0.05%
2019/09/06	52	50.40	65	50.37	49.60	-13	7,253	-0.18%
2019/09/05	13	49.30	5	49.74	49.10	8	6,993	0.11%
2019/09/04	10	49.58	18	49.51	49.00	-8	6,930	-0.12%
2019/09/03	14	48.20	14	48.37	48.15	0	6,843	0.00%
2019/09/02	23	47.77	11	48.25	47.80	12	6,790	0.18%
2019/08/30	28	48.19	29	48.04	48.10	-1	6,767	-0.01%
2019/08/29	20	46.98	27	46.92	46.95	-7	6,653	-0.11%
2019/08/28	32	46.99	33	46.98	46.50	-1	6,616	-0.02%
2019/08/27	17	45.94	25	46.18	45.75	-8	6,507	-0.12%
2019/08/26	7	45.87	5	45.90	45.25	2	6,483	0.03%
2019/08/23	6	47.69	9	47.62	47.10	-3	6,419	-0.05%
2019/08/22	5	48.91	10	49.71	48.20	-5	6,365	-0.08%
2019/08/21	48	49.04	48	49.16	49.50	0	6,219	0.00%
2019/08/20	13	46.91	26	47.32	46.70	-13	5,900	-0.22%
2019/08/19	2	46.80	4	47.16	47.20	-2	5,832	-0.03%
2019/08/16	37	47.69	18	46.86	46.15	19	5,768	0.33%
2019/08/15	7	48.09	4	47.16	49.10	3	5,559	0.05%
2019/08/14	19	48.22	16	48.89	47.70	3	5,492	0.05%
2019/08/13	19	48.23	6	48.41	47.70	13	5,415	0.24%
2019/08/12	16	48.94	13	48.91	48.90	3	5,341	0.06%
2019/08/08	8	47.26	9	47.52	47.85	-1	5,247	-0.02%
2019/08/07	23	44.78	11	45.45	44.30	12	5,122	0.23%
2019/08/06	5	44.86	6	44.24	45.05	-1	5,075	-0.02%
2019/08/05	5	46.90	1	47.20	46.35	4	4,992	0.08%
2019/08/02	6	46.49	2	46.73	46.50	4	4,936	0.08%
2019/08/01	2	48.23	4	48.20	48.25	-2	4,875	-0.04%
2019/07/31	10	48.91	9	48.38	49.00	1	4,831	0.02%
2019/07/30	7	47.91	8	48.31	47.50	-1	4,736	-0.02%
2019/07/29	9	49.87	7	50.56	49.50	2	4,617	0.04%
2019/07/26	8	51.78	12	51.74	51.00	-4	4,519	-0.09%
2019/07/25	10	50.95	4	51.00	51.50	6	4,353	0.14%
2019/07/24	42	50.49	45	50.88	51.50	-3	4,223	-0.07%
2019/07/23	28	49.33	76	48.21	48.05	-48	3,858	-1.24%
2019/07/22	12	46.30	29	47.28	48.95	-17	3,506	-0.48%
2019/07/19	23	44.45	25	44.70	44.50	-2	3,149	-0.06%
2019/07/18	2	42.55	20	42.60	41.95	-18	2,877	-0.63%
2019/07/17	10	43.40	12	44.13	43.25	-2	2,829	-0.07%
2019/07/16	2	43.98	4	44.30	44.00	-2	2,815	-0.07%
2019/07/15	6	43.38	4	43.54	43.65	2	2,741	0.07%
2019/07/12	48	43.89	38	44.12	43.10	10	2,702	0.37%
2019/07/11	11	42.27	20	42.44	43.00	-9	2,412	-0.37%
2019/07/10	16	40.80	14	40.83	40.80	2	2,316	0.09%
2019/07/09	15	41.33	10	41.75	40.40	5	2,410	0.21%
2019/07/08	8	41.46	5	41.80	41.30	3	2,324	0.13%
2019/07/05	39	42.09	45	40.77	42.40	-6	2,310	-0.26%
2019/07/04	36	40.31	26	40.36	40.30	10	2,161	0.46%
2019/07/03	8	38.61	2	39.30	39.30	6	1,933	0.31%
2019/07/02	10	35.75	20	35.38	35.75	-10	1,850	-0.54%
2019/07/01	10	35.20	10	35.15	35.20	0	1,845	0.00%
2019/06/27	10	33.80	10	34.00	33.80	0	1,887	0.00%
2019/06/26	1	33.50	0	0.00	33.70	1	1,907	0.05%
2019/06/25	10	33.65	12	33.88	33.65	-2	1,971	-0.10%
2019/06/24	2	34.15	0	0.00	34.20	2	2,078	0.10%
2019/06/21	10	34.65	12	35.01	34.65	-2	2,070	-0.10%
2019/06/20	3	34.55	1	34.80	34.55	2	2,057	0.10%
2019/06/19	11	34.44	11	34.76	34.40	0	2,078	0.00%
2019/06/18	11	34.72	10	34.45	34.70	1	2,061	0.05%
2019/06/17	6	34.94	7	35.21	34.85	-1	2,070	-0.05%
2019/06/13	0	0.00	1	33.55	33.60	-1	2,022	-0.05%
2019/06/12	12	34.30	10	34.60	34.30	2	2,045	0.10%
2019/06/11	27	34.28	15	34.15	34.00	12	2,045	0.59%
2019/06/05	10	31.55	10	31.75	31.55	0	1,972	0.00%
2019/06/04	3	31.40	3	32.10	31.40	0	1,980	0.00%
2019/05/31	2	32.90	2	32.60	32.55	0	2,041	0.00%
2019/05/30	10	32.35	10	32.90	32.35	0	2,038	0.00%
2019/05/29	10	32.60	11	32.52	32.60	-1	2,041	-0.05%
2019/05/28	10	33.15	10	31.75	33.15	0	2,048	0.00%
2019/05/24	0	0.00	2	32.00	31.85	-2	2,089	-0.10%
2019/05/23	1	31.55	0	0.00	31.50	1	2,102	0.05%
2019/05/22	10	33.10	10	33.90	33.00	0	2,137	0.00%
2019/05/21	1	33.40	0	0.00	33.90	1	2,175	0.05%
2019/05/17	7	33.77	7	34.58	33.95	0	2,285	0.00%
2019/05/15	10	36.15	10	35.35	36.15	0	2,541	0.00%
2019/05/14	1	35.10	1	34.95	35.10	0	2,621	0.00%
2019/05/13	10	35.20	12	35.52	35.00	-2	2,659	-0.08%
2019/05/10	15	35.68	10	36.30	35.60	5	2,744	0.18%
2019/05/09	10	36.10	15	36.67	36.10	-5	2,759	-0.18%
2019/05/08	6	37.83	0	0.00	37.75	6	2,768	0.22%
2019/05/06	1	38.50	0	0.00	38.50	1	2,907	0.03%
2019/05/02	3	39.73	2	39.95	39.80	1	3,565	0.03%
2019/04/29	10	39.30	11	40.03	39.30	-1	3,562	-0.03%
2019/04/26	2	40.78	1	41.25	40.75	1	3,544	0.03%
2019/04/23	10	42.50	10	42.35	42.50	0	3,508	0.00%
2019/04/22	0	0.00	2	43.25	43.30	-2	3,497	-0.06%
2019/04/19	2	41.85	0	0.00	41.80	2	3,463	0.06%
2019/04/18	3	42.60	0	0.00	41.40	3	3,447	0.09%
2019/04/17	11	43.65	21	43.97	43.60	-10	3,387	-0.30%
2019/04/16	3	42.88	3	43.00	43.30	0	3,329	0.00%
2019/04/15	25	43.75	37	43.77	44.00	-12	3,260	-0.37%
2019/04/12	12	41.98	10	41.80	42.00	2	3,118	0.06%
2019/04/11	18	41.76	16	41.90	41.20	2	3,102	0.06%
2019/04/10	3	41.98	0	0.00	41.90	3	3,043	0.10%
2019/04/09	11	42.65	35	42.06	42.70	-24	3,017	-0.80%
2019/04/08	10	41.45	10	41.15	41.45	0	2,915	0.00%
2019/04/01	35	40.56	10	41.00	40.95	25	2,858	0.87%
2019/03/29	10	40.15	10	41.10	40.00	0	2,810	0.00%
2019/03/28	10	40.70	10	42.40	40.70	0	2,797	0.00%
2019/03/27	50	41.48	53	41.55	41.60	-3	2,738	-0.11%
2019/03/22	0	0.00	1	39.45	40.50	-1	2,641	-0.04%
2019/03/21	10	39.00	11	39.04	39.00	-1	2,615	-0.04%
2019/03/18	10	39.35	10	39.50	39.35	0	2,645	0.00%
2019/03/15	10	39.45	10	39.25	39.45	0	2,655	0.00%
2019/03/14	11	38.56	10	39.00	38.50	1	2,645	0.04%
2019/03/12	20	38.50	20	39.20	38.50	0	2,703	0.00%
2019/03/11	1	38.20	0	0.00	38.85	1	2,736	0.04%
2019/03/08	4.1	37.98	3	38.28	38.45	1.1	2,814	0.04%
2019/03/07	11	38.01	11	38.75	38.00	0	2,872	0.00%
2019/03/06	1	40.35	2	40.15	40.05	-1	2,892	-0.03%
2019/03/05	15	40.68	10	40.70	40.60	5	2,926	0.17%
2019/03/04	10	40.65	12	40.70	40.65	-2	2,959	-0.07%
2019/02/27	20	40.00	12	39.91	40.00	8	2,970	0.27%
2019/02/25	5	40.75	5	41.00	40.75	0	3,017	0.00%
2019/02/22	3	40.75	0	0.00	40.75	3	3,024	0.10%
2019/02/21	2	41.90	1	42.00	41.50	1	3,023	0.03%
2019/02/20	1	40.95	4	40.85	41.10	-3	2,984	-0.10%
2019/02/19	15	41.68	16	41.93	41.40	-1	2,963	-0.03%
2019/02/18	1	40.80	0	0.00	41.10	1	2,940	0.03%
2019/02/15	10	43.10	21	43.18	42.00	-11	2,897	-0.38%
2019/02/14	14	43.32	16	43.24	43.25	-2	2,836	-0.07%
2019/02/13	64	41.00	17	40.72	41.10	47	2,698	1.74%
2019/02/12	13	39.55	21	40.16	39.55	-8	2,629	-0.30%
2019/02/11	28	39.82	24	39.74	39.80	4	2,624	0.15%
2019/01/30	2	37.95	0	0.00	38.00	2	2,563	0.08%
2019/01/29	0	0.00	5	37.70	37.45	-5	2,623	-0.19%
2019/01/28	1	38.20	1	38.70	38.20	0	2,676	0.00%
2019/01/25	17	38.09	12	38.29	38.10	5	2,673	0.19%
2019/01/24	22	38.26	20	38.12	38.30	2	2,630	0.08%
2019/01/23	33	35.61	35	36.10	37.00	-2	2,159	-0.09%
2019/01/21	5	33.50	5	33.55	33.50	0	2,031	0.00%
2019/01/18	5	33.55	7	32.99	33.55	-2	2,082	-0.10%
2019/01/17	5	32.75	5	33.40	32.75	0	2,130	0.00%
2019/01/15	2	32.08	2	32.05	32.05	0	2,188	0.00%
2019/01/11	5	32.65	5	32.80	32.65	0	2,273	0.00%
2019/01/09	7	33.33	7	33.34	33.30	0	2,315	0.00%
2019/01/07	2	33.35	0	0.00	33.25	2	2,439	0.08%
2019/01/04	1	31.85	0	0.00	32.30	1	2,508	0.04%
2019/01/03	6	32.93	5	33.15	32.85	1	2,569	0.04%
2018/12/28	0	0.00	1	34.15	34.00	-1	2,704	-0.04%
2018/12/27	3	33.65	1	34.05	33.65	2	2,816	0.07%
2018/12/21	0	0.00	2	33.25	34.65	-2	2,869	-0.07%
2018/12/20	6	33.96	5	34.00	33.95	1	2,864	0.03%
2018/12/19	6	34.93	6	35.30	34.85	0	2,869	0.00%
2018/12/18	7	35.19	5	35.15	35.15	2	2,888	0.07%
2018/12/17	1	36.25	1	36.30	36.20	0	2,898	0.00%
2018/12/13	2	37.50	2	37.65	37.55	0	2,962	0.00%
2018/12/12	8	37.06	6	37.10	37.10	2	2,975	0.07%
2018/12/11	3	35.95	2	35.98	36.00	1	2,989	0.03%
2018/12/10	1	36.55	0	0.00	36.05	1	3,033	0.03%
2018/12/07	7	37.49	5	37.20	37.50	2	3,078	0.06%
2018/12/06	16	36.53	10	38.75	36.50	6	3,194	0.19%
2018/12/05	17	38.74	12	38.69	38.65	5	3,204	0.16%
2018/12/04	2	39.90	2	41.08	40.00	0	3,221	0.00%
2018/12/03	24	40.59	18	40.05	40.80	6	3,242	0.19%
2018/11/30	9	37.76	5	38.25	38.00	4	3,177	0.13%
2018/11/29	6	36.70	20	37.02	36.50	-14	3,152	-0.44%
2018/11/28	22	36.20	14	35.92	36.30	8	3,150	0.25%
2018/11/27	12	35.02	9	34.82	35.50	3	3,147	0.10%
2018/11/26	2	34.40	0	0.00	34.30	2	3,164	0.06%
2018/11/22	10	33.80	11	35.23	33.80	-1	3,231	-0.03%
2018/11/21	0	0.00	1	34.20	34.70	-1	3,255	-0.03%
2018/11/20	1	33.95	0	0.00	34.10	1	3,288	0.03%
2018/11/19	5	34.50	5	34.40	34.50	0	3,308	0.00%
2018/11/16	10	34.10	10	34.50	34.10	0	3,358	0.00%
2018/11/15	22	33.70	21	33.39	33.70	1	3,416	0.03%
2018/11/14	11	34.51	10	35.33	34.40	1	3,500	0.03%
2018/11/12	13	35.56	13	36.12	35.55	0	3,909	0.00%
2018/11/09	1	35.30	0	0.00	35.45	1	3,940	0.03%
2018/11/08	10	35.10	11	36.49	35.10	-1	3,953	-0.03%
2018/11/07	6	35.92	5	35.80	36.00	1	3,938	0.03%
2018/11/06	15	35.72	24	36.24	34.85	-9	3,983	-0.23%
2018/11/05	48	36.42	43	35.96	37.35	5	3,980	0.13%
2018/11/02	12	35.15	15	35.22	35.00	-3	3,990	-0.08%
2018/11/01	8	34.63	7	34.49	34.80	1	3,981	0.03%
2018/10/31	3	33.20	3	33.18	33.00	0	4,014	0.00%
2018/10/30	6	31.63	7	31.99	31.70	-1	4,161	-0.02%
2018/10/29	8	32.21	8	32.48	32.00	0	4,148	0.00%
2018/10/26	3	31.47	0	0.00	32.35	3	4,163	0.07%
2018/10/25	2	33.33	1	33.70	32.30	1	4,145	0.02%
2018/10/23	5	34.90	8	35.06	34.90	-3	4,101	-0.07%
2018/10/22	5	36.05	6	35.83	36.05	-1	4,080	-0.02%
2018/10/19	3	34.23	0	0.00	34.25	3	4,066	0.07%
2018/10/18	5	35.40	6	35.63	35.40	-1	4,033	-0.02%
2018/10/17	20	35.50	22	35.91	35.50	-2	4,051	-0.05%
2018/10/16	24	35.42	23	35.37	35.50	1	4,109	0.02%
2018/10/15	24	34.52	20	34.23	34.50	4	4,119	0.10%
2018/10/12	5	31.74	4	31.36	32.35	1	4,089	0.02%
2018/10/11	3	31.35	6	31.38	31.35	-3	4,057	-0.07%
2018/10/09	2	34.88	0	0.00	34.80	2	4,030	0.05%
2018/10/08	2	38.20	0	0.00	37.85	2	4,021	0.05%
2018/10/05	5	40.96	0	0.00	39.80	5	4,160	0.12%
2018/10/03	5	44.20	5	45.00	44.60	0	4,111	0.00%
2018/10/02	5	45.60	7	45.89	45.60	-2	4,132	-0.05%
2018/10/01	0	0.00	2	45.23	46.15	-2	4,158	-0.05%
2018/09/27	1	44.80	0	0.00	44.75	1	4,267	0.02%
2018/09/26	8	45.88	6	46.28	45.40	2	4,284	0.05%
2018/09/25	7	45.81	8	45.04	46.30	-1	4,307	-0.02%
2018/09/21	8	44.43	8	43.97	44.50	0	4,321	0.00%
2018/09/20	13	43.36	11	43.43	43.30	2	4,336	0.05%
2018/09/19	5	45.00	5	45.60	45.00	0	4,340	0.00%
2018/09/17	1	46.95	0	0.00	46.95	1	4,410	0.02%
2018/09/14	8	47.44	7	46.40	47.90	1	4,438	0.02%
2018/09/13	10	45.05	14	44.80	45.05	-4	4,433	-0.09%
2018/09/12	7	43.71	8	43.39	43.20	-1	4,445	-0.02%
2018/09/11	0	0.00	3	47.30	46.90	-3	4,497	-0.07%
2018/09/10	7	46.66	5	47.35	46.20	2	4,775	0.04%
2018/09/07	5	49.40	8	50.10	49.25	-3	4,878	-0.06%
2018/09/06	0	0.00	1	51.10	50.50	-1	4,877	-0.02%
2018/09/05	7	51.60	5	51.90	51.40	2	4,910	0.04%
2018/09/04	5	51.50	7	51.36	51.90	-2	4,927	-0.04%
2018/08/31	2	51.60	2	51.00	51.40	0	4,944	0.00%
2018/08/30	6	50.58	5	51.40	50.50	1	5,026	0.02%
2018/08/29	23	50.79	15	51.17	50.80	8	5,096	0.16%
2018/08/28	26	50.66	33	50.27	50.70	-7	5,122	-0.14%
2018/08/27	8	48.04	5	47.60	48.45	3	5,167	0.06%
2018/08/23	11	47.47	11	46.21	47.60	0	5,431	0.00%
2018/08/22	6	46.88	6	47.00	46.95	0	5,505	0.00%
2018/08/21	6	46.43	11	45.80	46.50	-5	5,605	-0.09%
2018/08/20	7	44.91	0	0.00	44.60	7	5,688	0.12%
2018/08/17	11	52.07	11	53.50	49.20	0	5,577	0.00%
2018/08/16	4	54.60	0	0.00	54.60	4	5,737	0.07%
2018/08/15	8	55.24	5	56.20	55.30	3	5,824	0.05%
2018/08/14	0	0.00	1	56.30	56.70	-1	6,281	-0.02%
2018/08/13	3	54.77	1	55.10	55.90	2	6,524	0.03%
2018/08/10	17	58.65	7	59.40	58.20	10	6,505	0.15%
2018/08/09	17	61.65	16	61.17	61.00	1	6,484	0.02%
2018/08/07	1	61.50	3	60.53	60.60	-2	6,623	-0.03%
2018/08/06	3	55.27	1	57.00	59.20	2	6,601	0.03%
2018/08/02	5	59.80	7	60.20	59.80	-2	6,568	-0.03%
2018/08/01	0	0.00	1	60.40	60.30	-1	6,598	-0.02%
2018/07/31	6	59.12	6	58.55	59.30	0	6,607	0.00%
2018/07/30	1	57.70	0	0.00	57.70	1	6,648	0.02%
2018/07/27	7	59.57	6	59.15	59.60	1	6,701	0.01%
2018/07/26	7	59.00	5	59.30	58.80	2	6,753	0.03%
2018/07/25	7	59.04	6	59.83	58.90	1	6,821	0.01%
2018/07/24	9	59.29	9	58.83	59.60	0	6,847	0.00%
2018/07/23	4	59.05	3	59.03	58.20	1	6,874	0.01%
2018/07/20	11	63.85	40	63.99	63.40	-29	6,858	-0.42%
2018/07/19	5	63.00	6	63.50	63.00	-1	6,858	-0.01%
2018/07/18	11	63.22	8	63.06	62.80	3	6,915	0.04%
2018/07/17	7	63.01	7	63.56	62.80	0	6,945	0.00%
2018/07/13	42	63.87	44	64.57	63.80	-2	6,892	-0.03%
2018/07/12	1	59.20	1	59.60	59.80	0	6,751	0.00%
2018/07/10	5	57.50	10	55.96	57.50	-5	6,794	-0.07%
2018/07/09	6	55.08	5	54.40	55.20	1	6,819	0.01%
2018/07/06	29	57.06	8	56.29	54.30	21	6,863	0.31%
2018/07/05	1	58.90	19	58.61	57.60	-18	6,871	-0.26%
2018/07/04	6	58.50	5	59.10	58.60	1	6,896	0.01%
2018/07/03	7	58.64	5	59.20	58.50	2	6,918	0.03%
2018/07/02	5	61.00	6	60.82	61.00	-1	6,962	-0.01%
2018/06/29	5	60.80	7	59.96	60.80	-2	6,971	-0.03%
2018/06/28	0	0.00	7	58.09	58.00	-7	6,950	-0.10%
2018/06/27	11	59.80	5	60.70	58.80	6	6,970	0.09%
2018/06/26	5	59.80	2	59.40	60.00	3	6,948	0.04%
2018/06/25	2	61.70	1	61.60	60.90	1	6,964	0.01%
2018/06/22	3	63.07	0	0.00	63.00	3	7,101	0.04%
2018/06/21	9	65.09	20	64.77	65.30	-11	7,276	-0.15%
2018/06/20	30	62.21	31	63.21	64.10	-1	7,278	-0.01%
2018/06/19	25	64.75	15	64.37	64.30	10	7,169	0.14%
2018/06/15	14	72.13	14	71.90	71.40	0	6,933	0.00%
2018/06/14	8	70.29	13	70.57	70.40	-5	6,884	-0.07%
2018/06/13	11	69.56	21	69.90	69.20	-10	6,928	-0.14%
2018/06/12	31	70.66	5	71.00	70.50	26	7,086	0.37%
2018/06/11	3	70.47	1	70.80	70.10	2	7,271	0.03%
2018/06/08	5	71.54	0	0.00	71.50	5	7,345	0.07%
2018/06/07	12	74.20	14	74.47	72.90	-2	7,612	-0.03%
2018/06/06	0	0.00	1	74.20	73.00	-1	7,774	-0.01%
2018/06/05	14	72.59	8	72.71	72.10	6	7,830	0.08%
2018/06/04	63	72.73	76	72.99	72.70	-13	7,807	-0.17%
2018/06/01	13	70.08	9	70.79	70.10	4	7,751	0.05%
2018/05/31	32	73.44	25	71.50	70.90	7	7,704	0.09%
2018/05/30	5	73.00	9	73.22	73.00	-4	7,571	-0.05%
2018/05/29	7	75.47	6	76.67	74.90	1	7,497	0.01%
2018/05/28	63	75.93	56	75.37	75.10	7	7,378	0.09%
2018/05/25	10	73.63	10	74.17	73.20	0	7,271	0.00%
2018/05/24	21	74.22	20	74.20	73.80	1	7,205	0.01%
2018/05/23	20	71.88	15	71.69	70.70	5	7,078	0.07%
2018/05/22	30	71.57	92	72.18	72.20	-62	7,194	-0.86%
2018/05/21	35	68.71	14	69.16	69.40	21	6,877	0.31%
2018/05/18	0	0.00	1	64.50	63.10	-1	6,979	-0.01%
2018/05/17	11	66.36	15	66.34	65.30	-4	6,951	-0.06%
2018/05/16	6	66.63	1	66.20	66.40	5	7,154	0.07%
2018/05/15	10	66.42	16	65.45	67.00	-6	7,358	-0.08%
2018/05/14	5	63.40	7	62.90	63.40	-2	7,452	-0.03%
2018/05/11	4	63.68	1	62.70	62.30	3	7,482	0.04%
2018/05/10	5	64.50	13	62.70	64.50	-8	7,516	-0.11%
2018/05/09	9	61.67	8	62.16	61.90	1	7,592	0.01%
2018/05/08	1	61.60	0	0.00	61.40	1	7,650	0.01%
2018/05/07	5	62.90	7	62.20	62.90	-2	7,823	-0.03%
2018/05/04	10	61.30	11	60.04	61.50	-1	7,886	-0.01%
2018/05/03	17	60.01	17	60.42	59.50	0	7,912	0.00%
2018/05/02	6	60.32	7	58.53	60.40	-1	8,047	-0.01%
2018/04/30	66	56.77	12	55.64	57.90	54	8,141	0.66%
2018/04/27	6	53.92	7	54.67	54.90	-1	8,263	-0.01%
2018/04/26	9	55.64	5	57.60	53.70	4	8,558	0.05%
2018/04/25	0	0.00	1	56.40	57.10	-1	8,678	-0.01%
2018/04/24	15	56.67	7	56.94	56.00	8	8,806	0.09%
2018/04/23	8	59.26	14	60.01	59.20	-6	9,012	-0.07%
2018/04/20	0	0.00	1	61.00	62.10	-1	9,165	-0.01%
2018/04/19	5	61.90	7	61.76	61.90	-2	9,529	-0.02%
2018/04/18	17	61.18	15	61.07	61.20	2	9,643	0.02%
2018/04/17	22	62.23	17	61.80	60.70	5	9,895	0.05%
2018/04/16	23	63.34	23	64.00	63.30	0	10,093	0.00%
2018/04/13	16	63.47	18	63.00	63.50	-2	10,590	-0.02%
2018/04/12	18	62.37	17	61.35	62.40	1	10,774	0.01%
2018/04/11	31	60.88	28	62.21	61.10	3	10,948	0.03%
2018/04/10	20	63.59	5	64.10	63.00	15	11,167	0.13%
2018/04/09	1	63.50	2	64.00	62.70	-1	11,366	-0.01%
2018/04/03	6	64.00	14	63.64	64.10	-8	11,541	-0.07%
2018/04/02	5	66.30	5	67.20	66.30	0	11,640	0.00%
2018/03/31	5	66.20	5	66.60	66.20	0	11,838	0.00%
2018/03/30	8	66.35	7	67.79	66.20	1	11,981	0.01%
2018/03/28	2	66.20	1	69.10	66.20	1	12,285	0.01%
2018/03/27	12	70.98	9	70.72	68.40	3	12,524	0.02%
2018/03/26	20	69.01	27	69.56	70.60	-7	12,551	-0.06%
2018/03/23	2	65.70	3	64.07	65.70	-1	12,542	-0.01%
2018/03/22	21	67.40	20	66.48	66.10	1	12,725	0.01%
2018/03/21	10	68.10	13	67.80	67.80	-3	12,931	-0.02%
2018/03/20	3	67.20	6	66.63	67.20	-3	13,239	-0.02%
2018/03/19	15	70.03	13	70.68	69.00	2	13,717	0.01%
2018/03/16	26	70.91	20	70.89	70.30	6	13,950	0.04%
2018/03/15	35	71.16	36	71.29	71.20	-1	14,241	-0.01%
2018/03/14	12	68.65	23	67.81	68.90	-11	14,539	-0.08%
2018/03/13	50	68.08	39	68.01	68.00	11	14,988	0.07%
2018/03/12	16	62.76	28	63.64	65.60	-12	15,185	-0.08%
2018/03/09	13	59.82	13	59.89	59.70	0	15,259	0.00%
2018/03/08	9	58.57	7	58.86	58.40	2	15,516	0.01%
2018/03/07	13	58.65	17	58.55	58.00	-4	15,768	-0.03%
2018/03/06	10	57.69	6	57.73	58.00	4	16,338	0.02%
2018/03/05	15	58.45	16	59.11	56.80	-1	16,639	-0.01%
2018/03/02	5	57.76	6	57.78	58.20	-1	17,129	-0.01%
2018/03/01	4	57.28	7	57.01	57.50	-3	17,425	-0.02%
2018/02/27	15	57.71	11	57.84	57.20	4	17,791	0.02%
2018/02/26	7	57.97	4	58.33	56.90	3	17,987	0.02%
2018/02/23	17	58.63	39	58.91	58.70	-22	18,280	-0.12%
2018/02/22	32	56.17	46	55.50	56.80	-14	18,695	-0.07%
2018/02/21	19	53.69	13	53.66	53.40	6	18,942	0.03%
2018/02/12	53	52.54	37	52.97	51.60	16	19,135	0.08%
2018/02/09	3	57.30	0	0.00	57.30	3	19,299	0.02%
2018/02/08	18	64.85	8	65.18	63.60	10	19,581	0.05%
2018/02/07	32	68.54	14	68.48	64.50	18	19,761	0.09%
2018/02/06	13	68.65	67	69.63	67.60	-54	19,925	-0.27%
2018/02/05	1	74.90	15	74.60	75.10	-14	19,735	-0.07%
2018/02/02	2	77.70	5	77.86	78.00	-3	19,966	-0.02%
2018/02/01	25	77.87	13	78.22	77.50	12	20,568	0.06%
2018/01/31	1	76.90	4	76.70	77.50	-3	21,135	-0.01%
2018/01/30	17	76.14	18.1	76.93	75.60	-1.1	21,137	-0.01%
2018/01/29	13	76.51	12	76.39	76.00	1	21,218	0.00%
2018/01/26	9	74.82	7.1	74.95	75.00	1.9	21,171	0.01%
2018/01/25	17	75.68	16	77.74	75.00	1	21,192	0.00%
2018/01/24	8	76.26	59	73.73	77.30	-51	21,410	-0.24%
2018/01/23	10	75.93	8	76.35	75.50	2	21,282	0.01%
2018/01/22	21	76.49	24	77.51	76.00	-3	21,229	-0.01%
2018/01/19	75	79.71	28	80.30	79.60	47	21,023	0.22%
2018/01/18	6	79.87	3	80.40	78.70	3	20,894	0.01%
2018/01/17	25	79.70	29	80.66	78.70	-4	20,796	-0.02%
2018/01/16	36	79.21	25	79.04	78.30	11	20,598	0.05%
2018/01/15	22	76.70	35	76.71	80.10	-13	20,533	-0.06%
2018/01/12	39	73.94	15	73.29	73.50	24	20,312	0.12%
2018/01/11	31	73.76	21	73.83	72.70	10	20,526	0.05%
2018/01/10	9	72.03	4	72.18	71.00	5	20,382	0.02%
2018/01/09	57	75.85	31	75.18	73.60	26	20,314	0.13%
2018/01/08	22	83.35	36	83.17	80.80	-14	19,997	-0.07%
2018/01/05	25	84.35	27	84.24	84.30	-2	20,234	-0.01%
2018/01/04	34	83.03	33	83.25	83.70	1	20,093	0.00%
2018/01/03	40	81.42	23	81.57	80.70	17	19,829	0.09%
2018/01/02	19	79.91	14	79.94	79.90	5	19,745	0.03%