精材 (3374)-群益金鼎-竹南券商分點個股進出

台股 » 個股 » 精材 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

精材

(3374)

可現股當沖

股價
115.5
漲跌
▼1.5
漲幅
-1.28%
成交量
638張
產業
上櫃半導體類股
1094人加入追蹤

立即追蹤
本地時間:14:30

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

精材 (3374)籌碼相關－群益金鼎-竹南券商分點個股進出

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

群益金鼎-竹南券商分點個股進出
群益金鼎-竹南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
2024/05/09	0	0.00	10	116.00	115.50	-10	1,959	-0.51%
2024/04/26	0	0.00	1	115.50	117.00	-1	2,129	-0.05%
2024/04/24	0	0.00	7	115.00	115.50	-7	2,205	-0.32%
2024/04/19	0.2	114.00	0	0.00	113.50	0.2	2,216	0.01%
2024/04/18	0.1	117.50	0	0.00	117.50	0.1	2,195	0.00%
2024/04/15	1	122.50	0	0.00	121.50	1	2,174	0.05%
2024/04/11	0	0.00	3	127.00	125.50	-3	2,166	-0.14%
2024/04/09	0	0.00	10	129.75	127.50	-10	2,159	-0.46%
2024/04/08	0.1	127.00	0	0.00	127.00	0.1	2,133	0.00%
2024/04/03	4	126.00	0	0.00	127.50	4	2,131	0.19%
2024/04/02	1	128.00	1	127.50	127.50	0	2,130	0.00%
2024/03/29	0.1	124.00	0	0.00	124.00	0.1	2,127	0.00%
2024/03/25	1	128.00	0	0.00	127.50	1	2,153	0.05%
2024/03/22	3	130.50	0	0.00	128.50	3	2,159	0.14%
2024/03/18	2	126.00	0	0.00	126.50	2	2,216	0.09%
2024/03/15	1.1	124.91	0	0.00	123.50	1.1	2,250	0.05%
2024/03/14	1	126.00	0	0.00	125.50	1	2,331	0.04%
2024/03/13	1	128.50	1	130.50	126.50	0	2,357	0.00%
2024/03/12	8	129.50	1	128.50	129.50	7	2,385	0.29%
2024/03/11	0	0.00	0.1	130.50	128.50	-0.1	2,393	0.00%
2024/03/08	1.1	129.50	11	134.50	129.50	-9.9	2,439	-0.41%
2024/03/07	0.1	132.00	5	134.50	131.50	-4.9	2,390	-0.21%
2024/03/06	0.1	131.00	0	0.00	132.00	0.1	2,447	0.00%
2024/03/01	1	130.00	0	0.00	129.50	1	2,691	0.04%
2024/02/29	3	130.00	0	0.00	132.00	3	2,817	0.11%
2024/02/27	3	130.50	0	0.00	128.50	3	2,893	0.10%
2024/02/26	6.5	131.88	0	0.00	130.50	6.5	3,073	0.21%
2024/02/23	8	134.56	0	0.00	132.50	8	3,063	0.26%
2024/02/22	0	0.00	2	130.75	131.50	-2	3,009	-0.07%
2024/02/21	3.1	130.29	2	130.00	129.50	1.1	2,972	0.04%
2024/02/19	0	0.00	1	136.00	133.50	-1	2,822	-0.04%
2024/02/16	0	0.00	1	132.50	132.50	-1	2,756	-0.04%
2024/02/15	1.1	129.09	2	130.50	131.50	-0.9	2,759	-0.03%
2024/02/02	0	0.00	3	128.00	128.00	-3	2,833	-0.11%
2024/02/01	3	126.17	0	0.00	126.00	3	2,787	0.11%
2024/01/31	1	127.00	0	0.00	125.50	1	2,787	0.04%
2024/01/30	1	127.00	0	0.00	127.00	1	2,866	0.03%
2024/01/25	1	128.00	1	127.00	126.50	0	2,989	0.00%
2024/01/22	1	127.00	0	0.00	127.00	1	2,955	0.03%
2024/01/19	2	126.50	2	127.75	125.50	0	2,939	0.00%
2024/01/15	1	124.00	0	0.00	123.50	1	2,988	0.03%
2024/01/10	0	0.00	2.7	120.63	121.50	-2.7	3,164	-0.09%
2024/01/09	1	120.50	0	0.00	120.50	1	3,195	0.03%
2024/01/05	1	123.00	3	122.50	123.00	-2	3,216	-0.06%
2024/01/02	3	126.00	0	0.00	126.00	3	3,248	0.09%
2023/12/29	1	127.00	0	0.00	127.50	1	3,250	0.03%
2023/12/27	1	129.00	1	128.00	128.00	0	3,291	0.00%
2023/12/26	0	0.00	1	127.00	126.50	-1	3,311	-0.03%
2023/12/20	1	125.50	0	0.00	125.00	1	3,405	0.03%
2023/12/18	0.1	128.50	3	128.50	128.00	-2.9	3,370	-0.09%
2023/12/15	0	0.00	1	132.50	130.00	-1	3,365	-0.03%
2023/12/14	6	130.33	4	130.00	130.00	2	3,308	0.06%
2023/12/12	2	128.25	0	0.00	127.50	2	3,258	0.06%
2023/12/11	0.7	128.00	10	128.50	128.50	-9.3	3,222	-0.29%
2023/12/08	0	0.00	4	137.50	136.00	-4	3,128	-0.13%
2023/12/07	2	135.50	1	135.00	135.00	1	3,092	0.03%
2023/12/05	0	0.00	3	138.00	135.50	-3	3,037	-0.10%
2023/12/04	10	139.50	1	138.50	137.50	9	2,976	0.30%
2023/12/01	2	139.00	3	140.50	139.50	-1	2,929	-0.03%
2023/11/30	7	139.29	10	138.00	138.00	-3	2,840	-0.11%
2023/11/29	1	137.00	5	136.50	136.00	-4	2,739	-0.15%
2023/11/28	8.2	133.67	7	134.07	132.50	1.2	2,664	0.05%
2023/11/27	2	139.25	1	133.50	133.50	1	2,531	0.04%
2023/11/24	2	138.50	0	0.00	136.50	2	2,387	0.08%
2023/11/22	1	131.00	2	132.00	133.50	-1	2,096	-0.05%
2023/11/21	1	131.00	1	132.50	132.50	0	2,064	0.00%
2023/11/20	1	130.00	1	131.50	131.00	0	2,017	0.00%
2023/11/17	2	129.50	0	0.00	129.50	2	1,997	0.10%
2023/11/15	2	131.50	0	0.00	128.50	2	1,973	0.10%
2023/11/13	1.4	130.93	1	132.00	128.50	0.4	1,908	0.02%
2023/11/09	0	0.00	1	128.00	129.00	-1	1,763	-0.06%
2023/11/08	0	0.00	1	128.00	128.50	-1	1,773	-0.06%
2023/11/07	0	0.00	2.5	129.00	130.00	-2.5	1,712	-0.15%
2023/11/06	2.5	126.40	13	128.62	128.00	-10.5	1,633	-0.64%
2023/11/02	1	118.00	1	120.00	120.00	0	1,517	0.00%
2023/11/01	1	117.00	2	115.50	115.50	-1	1,514	-0.07%
2023/10/31	2	119.75	2	118.75	115.50	0	1,516	0.00%
2023/10/30	1	117.00	1	117.50	117.00	0	1,510	0.00%
2023/10/27	1	118.50	0	0.00	117.00	1	1,535	0.07%
2023/10/25	1	123.00	0	0.00	122.50	1	1,527	0.07%
2023/10/23	2	121.50	2	117.50	116.50	0	1,494	0.00%
2023/10/20	0	0.00	1	121.00	120.00	-1	1,498	-0.07%
2023/10/19	2	120.75	3.1	120.77	123.50	-1.1	1,467	-0.07%
2023/10/18	3	116.50	2	118.50	116.00	1	1,470	0.07%
2023/10/17	0	0.00	1	117.50	118.00	-1	1,490	-0.07%
2023/10/16	0.1	116.00	0	0.00	115.00	0.1	1,520	0.01%
2023/10/13	0	0.00	8	117.25	118.00	-8	1,554	-0.51%
2023/10/12	9	117.61	0	0.00	119.00	9	1,593	0.56%
2023/10/02	1.2	116.13	0	0.00	115.50	1.2	1,943	0.06%
2023/09/28	1	116.50	1	119.00	117.50	0	2,015	0.00%
2023/09/27	3	114.33	3	114.00	118.00	0	2,224	0.00%
2023/09/15	2	112.75	0	0.00	113.50	2	3,046	0.07%
2023/09/11	0	0.00	0.2	110.00	110.00	-0.2	3,387	-0.01%
2023/09/07	1	116.00	0	0.00	115.50	1	3,711	0.03%
2023/09/05	2	117.75	2	116.00	117.00	0	4,457	0.00%
2023/08/31	0	0.00	1	112.50	114.00	-1	4,918	-0.02%
2023/08/28	0	0.00	1	109.50	110.00	-1	4,935	-0.02%
2023/08/18	2	111.00	0	0.00	109.00	2	4,945	0.04%
2023/08/16	0	0.00	2	108.00	110.00	-2	4,920	-0.04%
2023/08/14	0	0.00	3	109.50	109.00	-3	4,897	-0.06%
2023/08/11	10	113.50	0	0.00	113.50	10	4,858	0.21%
2023/08/10	0	0.00	3	115.00	113.00	-3	4,851	-0.06%
2023/08/09	1	117.50	0	0.00	117.00	1	4,829	0.02%
2023/08/08	1.1	116.05	0	0.00	116.00	1.1	4,820	0.02%
2023/08/07	2	119.50	2	120.00	119.00	0	4,807	0.00%
2023/08/02	2.3	120.63	2	121.50	120.50	0.3	4,776	0.01%
2023/08/01	0.1	124.00	0	0.00	123.50	0.1	4,750	0.00%
2023/07/31	0.1	128.50	0	0.00	125.00	0.1	4,721	0.00%
2023/07/27	0	0.00	1	127.50	127.00	-1	4,669	-0.02%
2023/07/26	6	126.50	2	126.00	125.50	4	4,655	0.09%
2023/07/25	6	129.08	1	130.50	129.00	5	4,639	0.11%
2023/07/24	1	126.49	4	126.75	126.50	-3	4,607	-0.06%
2023/07/21	7	130.14	6	129.50	129.50	1	4,566	0.02%
2023/07/20	1	133.50	5	134.50	136.50	-4	4,510	-0.09%
2023/07/19	5	135.70	0	0.00	134.00	5	4,475	0.11%
2023/07/18	1	132.50	1	135.00	132.50	0	4,433	0.00%
2023/07/17	3	135.33	5	137.00	134.00	-2	4,399	-0.05%
2023/07/14	6	137.25	0	0.00	138.00	6	4,358	0.14%
2023/07/13	2	137.50	14	138.75	134.50	-12	4,332	-0.28%
2023/07/12	13	137.96	1	137.50	137.00	12	4,253	0.28%
2023/07/11	1	135.00	1	135.00	133.50	0	4,175	0.00%
2023/07/10	0	0.00	1	135.50	136.00	-1	4,119	-0.02%
2023/07/07	1.1	132.07	0	134.00	134.00	1	4,061	0.03%
2023/07/06	7	141.00	2	138.75	135.00	5	3,973	0.13%
2023/07/05	14	146.71	16	144.78	140.00	-2	3,862	-0.05%
2023/07/04	14	140.36	26.1	142.29	144.50	-12.1	3,576	-0.34%
2023/07/03	3	131.33	8	131.06	131.50	-5	3,173	-0.16%
2023/06/29	1	127.00	0	0.00	126.00	1	3,017	0.03%
2023/06/28	1	129.00	2	130.50	126.50	-1	3,009	-0.03%
2023/06/27	5	128.10	0	0.00	126.50	5	2,960	0.17%
2023/06/26	2	123.50	1	126.50	124.50	1	2,867	0.03%
2023/06/21	1	123.00	1	125.00	123.00	0	2,813	0.00%
2023/06/19	4	129.38	0	0.00	129.00	4	2,744	0.15%
2023/06/16	2	128.25	5	130.50	127.00	-3	2,673	-0.11%
2023/06/15	5	132.80	12	132.29	130.00	-7	2,616	-0.27%
2023/06/14	25	131.14	0	0.00	129.00	25	2,456	1.02%
2023/06/13	13	130.23	14	129.79	130.00	-1	2,372	-0.04%
2023/06/12	33	133.39	13	132.65	128.00	20	2,139	0.93%
2023/06/09	17	124.53	12.3	125.59	128.00	4.7	1,682	0.28%
2023/06/08	8	116.63	10	117.90	116.50	-2	1,425	-0.14%
2023/06/07	11	110.32	6	109.75	113.00	5	1,147	0.44%
2023/06/05	0	0.00	5	106.50	106.50	-5	1,155	-0.43%
2023/06/02	5	105.90	0	0.00	105.00	5	1,148	0.44%
2023/06/01	0	0.00	1	104.00	105.00	-1	1,157	-0.09%
2023/05/26	4	105.38	26	105.96	104.50	-22	1,146	-1.92%
2023/05/25	2	102.00	0	0.00	102.50	2	1,117	0.18%
2023/05/11	1	98.00	0	0.00	95.90	1	1,373	0.07%
2023/05/09	1	99.00	0	0.00	98.40	1	1,398	0.07%
2023/05/08	7	100.71	0	0.00	100.00	7	1,402	0.50%
2023/05/02	3	99.30	0	0.00	99.40	3	1,496	0.20%
2023/04/28	2	99.30	1	98.10	98.00	1	1,579	0.06%
2023/04/26	1	98.30	0	0.00	98.80	1	1,599	0.06%
2023/04/24	2	103.25	0	0.00	102.50	2	1,627	0.12%
2023/04/20	4	106.25	2	105.50	105.00	2	1,658	0.12%
2023/04/19	7	108.50	0	0.00	107.50	7	1,685	0.42%
2023/04/18	0	0.00	6	111.25	110.50	-6	1,686	-0.36%
2023/04/17	2	107.00	0	0.00	110.00	2	1,643	0.12%
2023/04/11	0	0.00	1	108.50	108.00	-1	1,615	-0.06%
2023/04/06	1	107.50	0	0.00	107.00	1	1,634	0.06%
2023/03/29	1	107.50	0	0.00	107.50	1	1,661	0.06%
2023/03/27	0	0.00	1	108.00	108.00	-1	1,636	-0.06%
2023/03/24	1	111.50	0	0.00	110.50	1	1,643	0.06%
2023/03/23	1	110.00	1	110.50	110.00	0	1,629	0.00%
2023/03/22	1	109.50	0	0.00	110.00	1	1,625	0.06%
2023/03/21	0	0.00	1	108.50	108.00	-1	1,613	-0.06%
2023/03/20	2	108.50	0	0.00	108.00	2	1,614	0.12%
2023/03/17	0	0.00	2	106.50	106.50	-2	1,619	-0.12%
2023/03/15	4	109.00	0	0.00	107.50	4	1,645	0.24%
2023/03/10	2	110.00	0	0.00	110.00	2	1,747	0.11%
2023/03/09	2	112.00	1	111.50	111.50	1	1,840	0.05%
2023/03/08	2	111.50	7	107.64	111.50	-5	1,820	-0.27%
2023/03/06	0	0.00	1	105.50	105.50	-1	1,721	-0.06%
2023/03/03	4	103.50	0	0.00	103.00	4	1,724	0.23%
2023/02/24	3	103.67	3	103.33	103.00	0	1,836	0.00%
2023/02/23	0	103.50	0	0.00	103.50	0	1,875	0.00%
2023/02/22	1	102.00	0	0.00	101.50	1	1,922	0.05%
2023/02/21	0	0.00	1	104.00	104.00	-1	1,967	-0.05%
2023/02/20	2	104.50	0	0.00	104.00	2	2,166	0.09%
2023/02/17	1	104.00	0	0.00	104.00	1	2,329	0.04%
2023/02/16	0	0.00	1	106.50	106.50	-1	2,299	-0.04%
2023/02/14	0	0.00	1	106.50	106.00	-1	2,348	-0.04%
2023/02/13	1	106.00	0	0.00	105.50	1	2,382	0.04%
2023/02/10	3	111.50	2	110.00	107.00	1	2,416	0.04%
2023/02/09	0	0.00	0.1	109.50	109.50	-0.1	2,373	0.00%
2023/02/07	0	0.00	0.1	108.00	108.00	-0.1	2,346	0.00%
2023/02/03	1	108.50	0	0.00	107.50	1	2,350	0.04%
2023/02/02	0	0.00	1	111.00	109.00	-1	2,346	-0.04%
2023/02/01	2	108.00	0	0.00	107.50	2	2,326	0.09%
2023/01/30	1	106.00	0	0.00	106.00	1	2,325	0.04%
2023/01/16	0	0.00	0.3	103.50	103.50	-0.3	2,261	-0.01%
2023/01/13	0	0.00	2	107.00	101.50	-2	2,252	-0.09%
2023/01/11	1	103.00	0	0.00	102.50	1	2,206	0.05%
2023/01/09	1	103.50	0	0.00	104.00	1	2,182	0.05%
2023/01/03	0	0.00	1	96.40	97.80	-1	2,245	-0.04%
2022/12/28	1	95.50	0	0.00	95.40	1	2,345	0.04%
2022/12/23	1	99.40	0	0.00	99.50	1	2,554	0.04%
2022/12/14	0	0.00	2	105.50	105.50	-2	2,808	-0.07%
2022/12/08	2	104.00	0	0.00	104.00	2	2,788	0.07%
2022/12/05	5	112.30	13	111.12	111.00	-8	2,723	-0.29%
2022/12/02	3	107.33	1	109.50	108.50	2	2,658	0.08%
2022/12/01	9	108.33	5	109.90	106.00	4	2,630	0.15%
2022/11/28	2	104.50	1	103.00	104.00	1	2,518	0.04%
2022/11/24	0	0.00	2	105.50	105.50	-2	2,562	-0.08%
2022/11/21	2	106.00	0	0.00	104.50	2	2,488	0.08%
2022/11/18	0	0.00	2	108.50	106.00	-2	2,459	-0.08%
2022/11/17	3	106.33	0	0.00	107.00	3	2,423	0.12%
2022/11/16	2	109.25	4	109.25	108.00	-2	2,381	-0.08%
2022/11/15	3	107.83	1.1	104.50	109.50	1.9	2,254	0.08%
2022/11/14	1	99.30	0	0.00	99.70	1	2,158	0.05%
2022/11/11	0	0.00	13	99.34	97.80	-13	2,164	-0.60%
2022/11/10	6	95.05	3	95.10	95.50	3	2,125	0.14%
2022/11/09	6	94.12	2	93.90	94.40	4	2,125	0.19%
2022/11/08	4	94.13	0	0.00	92.40	4	2,124	0.19%
2022/11/07	1	93.70	0	0.00	93.30	1	2,197	0.05%
2022/11/02	2	95.10	2	94.50	94.40	0	2,346	0.00%
2022/10/19	0	0.00	1	92.40	91.10	-1	2,641	-0.04%
2022/10/18	0	0.00	2	89.80	91.70	-2	2,659	-0.08%
2022/10/17	0	0.00	1	88.90	91.50	-1	2,731	-0.04%
2022/10/14	2	91.60	0	0.00	90.50	2	2,810	0.07%
2022/10/13	4	89.70	4	86.95	85.10	0	2,835	0.00%
2022/10/12	3	89.70	7	91.57	90.60	-4	2,837	-0.14%
2022/10/11	0	0.00	2	88.95	88.50	-2	2,908	-0.07%
2022/10/07	2	94.20	1	94.50	94.60	1	3,000	0.03%
2022/10/06	4	94.25	3	94.40	95.50	1	3,040	0.03%
2022/10/05	7	96.51	4.5	94.60	94.20	2.5	3,049	0.08%
2022/10/03	1.5	91.20	0	0.00	91.00	1.5	3,013	0.05%
2022/09/30	1	91.00	0	0.00	96.00	1	3,088	0.03%
2022/09/29	0.1	92.70	0	0.00	92.90	0.1	3,245	0.00%
2022/09/26	1.1	106.93	0	0.00	103.00	1.1	3,145	0.03%
2022/09/16	0	0.00	1	122.50	122.00	-1	3,253	-0.03%
2022/09/15	1	124.00	2	126.25	123.50	-1	3,306	-0.03%
2022/09/14	0	0.00	1	125.00	125.00	-1	3,354	-0.03%
2022/09/13	2	126.00	3	124.50	125.00	-1	3,416	-0.03%
2022/09/12	2	125.50	0	0.00	125.50	2	3,473	0.06%
2022/09/08	1	121.00	0	0.00	124.50	1	3,512	0.03%
2022/09/05	0.1	123.00	0	0.00	122.00	0.1	3,648	0.00%
2022/09/01	0	0.00	1	129.50	127.50	-1	3,671	-0.03%
2022/08/26	1	131.50	0	0.00	128.00	1	3,795	0.03%
2022/08/25	1	130.00	3	130.00	129.50	-2	3,821	-0.05%
2022/08/22	3	130.00	4	130.75	128.50	-1	4,022	-0.02%
2022/08/19	1	127.50	0	0.00	129.50	1	3,998	0.03%
2022/08/18	1	124.00	0.4	126.00	124.50	0.6	3,947	0.02%
2022/08/16	0	0.00	2	124.00	123.00	-2	3,983	-0.05%
2022/08/15	0	0.00	1	124.50	124.50	-1	4,055	-0.02%
2022/08/12	2	121.25	0	0.00	122.50	2	4,094	0.05%
2022/08/11	2	122.00	0	0.00	120.50	2	4,113	0.05%
2022/08/09	0	0.00	1	126.00	125.00	-1	4,121	-0.02%
2022/08/08	1	131.50	1	130.50	130.00	0	4,069	0.00%
2022/08/05	4	129.50	3	130.67	129.50	1	4,038	0.02%
2022/07/29	0	0.00	1	128.50	129.00	-1	4,034	-0.02%
2022/07/27	1	129.50	1	128.00	128.50	0	4,109	0.00%
2022/07/26	0	0.00	2	128.00	127.50	-2	4,362	-0.05%
2022/07/22	4	127.00	3	125.83	125.00	1	4,576	0.02%
2022/07/21	0	0.00	1	128.50	128.00	-1	4,613	-0.02%
2022/07/20	1	122.00	3	123.83	122.00	-2	4,686	-0.04%
2022/07/19	1	123.00	0	0.00	122.50	1	4,758	0.02%
2022/07/18	2	123.50	1	124.00	124.50	1	4,884	0.02%
2022/07/15	1	121.50	5	119.80	122.00	-4	5,046	-0.08%
2022/07/14	1	114.00	2	114.00	114.00	-1	4,993	-0.02%
2022/07/12	3	107.67	1	107.00	107.00	2	5,151	0.04%
2022/07/11	1	113.00	1	112.00	112.50	0	5,095	0.00%
2022/07/08	1	111.00	0	0.00	111.00	1	5,042	0.02%
2022/07/07	2	106.50	2	109.50	111.00	0	4,893	0.00%
2022/07/06	4.1	112.61	0	0.00	111.50	4.1	4,678	0.09%
2022/07/01	1	125.50	0	0.00	122.00	1	4,577	0.02%
2022/06/28	0	0.00	2	132.50	132.50	-2	4,668	-0.04%
2022/06/24	0	0.00	1	127.00	128.50	-1	4,711	-0.02%
2022/06/22	3	120.33	0	0.00	119.50	3	4,605	0.07%
2022/06/14	3	144.00	0	0.00	145.00	3	4,309	0.07%
2022/06/09	0	0.00	1	147.00	148.00	-1	4,190	-0.02%
2022/06/08	0	0.00	2	146.50	146.00	-2	4,161	-0.05%
2022/06/07	1	147.50	1	147.00	147.00	0	4,144	0.00%
2022/06/06	1	150.00	0	0.00	147.00	1	4,107	0.02%
2022/06/02	0	145.50	0	0.00	146.00	0	4,008	0.00%
2022/06/01	0	0.00	1	148.00	148.00	-1	3,969	-0.03%
2022/05/23	0	0.00	2	144.00	142.50	-2	3,617	-0.06%
2022/05/20	20	144.90	21	143.50	144.00	-1	3,542	-0.03%
2022/05/17	0	0.00	1	139.00	140.00	-1	3,358	-0.03%
2022/05/11	0	0.00	2.1	134.55	137.00	-2.1	3,252	-0.06%
2022/05/10	1	135.00	0	0.00	135.50	1	3,192	0.03%
2022/05/06	3	134.83	0	0.00	134.50	3	3,131	0.10%
2022/05/04	1	136.50	0	0.00	135.00	1	3,024	0.03%
2022/05/03	1	143.00	1	142.50	137.00	0	2,958	0.00%
2022/04/29	1	138.00	2	138.00	138.00	-1	2,675	-0.04%
2022/04/28	3	137.33	3	138.33	135.50	0	2,587	0.00%
2022/04/26	1	137.50	0	0.00	131.50	1	2,301	0.04%
2022/04/25	0	0.00	1	137.00	137.00	-1	2,148	-0.05%
2022/04/22	1	138.50	1	138.50	138.00	0	2,052	0.00%
2022/04/21	2	138.00	5	137.00	138.00	-3	1,943	-0.15%
2022/04/20	3	131.50	4	130.00	130.50	-1	1,676	-0.06%
2022/04/19	2	130.75	0	0.00	126.50	2	1,602	0.12%
2022/04/18	0	0.00	14	130.71	130.00	-14	1,483	-0.94%
2022/04/13	0	0.00	1	120.50	120.50	-1	1,452	-0.07%
2022/04/08	1	124.00	1	123.50	123.00	0	1,832	0.00%
2022/04/07	0	0.00	2	121.50	123.00	-2	1,864	-0.11%
2022/04/06	1	124.50	0	0.00	125.00	1	1,911	0.05%
2022/03/31	2	131.75	4	130.50	130.50	-2	1,990	-0.10%
2022/03/30	3	129.83	5	129.20	130.50	-2	1,826	-0.11%
2022/03/29	1	119.00	1	119.00	119.00	0	1,743	0.00%
2022/03/25	1	121.50	1	120.50	120.50	0	1,750	0.00%
2022/03/24	1	120.50	0	0.00	120.50	1	1,752	0.06%
2022/03/23	2	122.00	0	0.00	122.50	2	1,754	0.11%
2022/03/18	0	0.00	2	122.25	121.00	-2	1,760	-0.11%
2022/03/17	1	122.50	0	0.00	122.00	1	1,788	0.06%
2022/03/16	0	0.00	4	119.25	119.50	-4	1,777	-0.23%
2022/03/15	1	116.50	0	0.00	118.00	1	1,772	0.06%
2022/03/14	2	120.25	0	0.00	119.50	2	1,781	0.11%
2022/03/10	4	119.13	2	120.25	118.00	2	1,852	0.11%
2022/03/09	1	117.00	0	0.00	118.00	1	1,930	0.05%
2022/03/08	1.1	118.95	0	0.00	116.50	1.1	1,968	0.05%
2022/03/04	0	0.00	10.5	121.50	120.50	-10.5	1,993	-0.53%
2022/03/03	10.5	123.47	0	0.00	122.50	10.5	2,013	0.52%
2022/03/02	0	0.00	1	121.00	121.50	-1	2,029	-0.05%
2022/03/01	0	0.00	2	120.75	120.50	-2	2,032	-0.10%
2022/02/24	3	118.83	0	0.00	118.00	3	2,053	0.15%
2022/02/23	0	0.00	2	121.50	122.00	-2	2,048	-0.10%
2022/02/22	2	119.75	0	0.00	120.00	2	2,086	0.10%
2022/02/21	1	122.00	0	0.00	122.50	1	2,091	0.05%
2022/02/18	3	121.83	5	123.50	124.50	-2	2,107	-0.09%
2022/02/17	1	130.50	3	130.50	130.50	-2	2,049	-0.10%
2022/02/16	1	132.00	2	132.75	133.00	-1	2,083	-0.05%
2022/02/15	0	0.00	1	129.50	128.00	-1	2,116	-0.05%
2022/02/11	2	128.50	0	0.00	128.50	2	2,313	0.09%
2022/02/10	1	131.50	0	0.00	132.00	1	2,569	0.04%
2022/02/09	1	129.50	2	131.00	132.00	-1	2,607	-0.04%
2022/02/08	5	128.50	1	129.50	129.50	4	2,664	0.15%
2022/01/25	2	126.75	0	0.00	126.50	2	2,804	0.07%
2022/01/24	2	128.00	2	128.50	129.50	0	2,841	0.00%
2022/01/21	5	131.50	0	0.00	131.00	5	2,843	0.18%
2022/01/19	1	134.50	0	0.00	133.00	1	2,867	0.03%
2022/01/18	0	0.00	1	138.00	136.00	-1	2,872	-0.03%
2022/01/17	1	137.00	0	0.00	137.00	1	2,882	0.03%
2022/01/14	0	0.00	1	137.50	136.00	-1	2,897	-0.03%
2022/01/12	0	0.00	1	136.00	137.50	-1	2,969	-0.03%
2022/01/07	1	141.50	2	138.50	138.00	-1	3,428	-0.03%
2022/01/06	0	0.00	5	140.50	141.50	-5	3,396	-0.15%
2022/01/05	3	144.83	0	0.00	143.00	3	3,378	0.09%
2022/01/04	13	149.12	6	149.17	146.00	7	3,327	0.21%
2022/01/03	3	144.67	1	145.50	143.00	2	3,050	0.07%
2021/12/30	1.1	143.55	0	0.00	143.00	1.1	3,016	0.04%
2021/12/29	1.1	141.50	2	144.75	145.00	-0.9	2,999	-0.03%
2021/12/28	0	0.00	3	141.83	143.00	-3	2,959	-0.10%
2021/12/23	1	139.00	0	0.00	138.50	1	2,908	0.03%
2021/12/22	1	137.50	0	0.00	137.50	1	2,943	0.03%
2021/12/17	0	0.00	1	137.50	137.00	-1	2,960	-0.03%
2021/12/14	1	136.50	0	0.00	136.50	1	2,979	0.03%
2021/12/07	0	0.00	1	141.50	142.00	-1	3,038	-0.03%
2021/12/06	1	144.50	0	0.00	144.00	1	3,028	0.03%
2021/12/03	1	147.00	2	145.00	144.50	-1	3,015	-0.03%
2021/12/02	1	143.00	1.1	142.00	143.00	-0.1	2,974	0.00%
2021/12/01	0.1	141.00	3.1	138.97	142.00	-3.1	2,961	-0.10%
2021/11/30	2.1	138.01	9	138.06	138.00	-6.9	2,964	-0.23%
2021/11/29	1	132.54	1	136.50	136.00	0	3,003	0.00%
2021/11/25	0	0.00	2	138.25	138.00	-2	3,102	-0.06%
2021/11/24	2	139.00	0	0.00	138.50	2	3,117	0.06%
2021/11/22	1	141.00	1	141.00	141.00	0	3,221	0.00%
2021/11/19	1	144.50	1	144.50	143.00	0	3,264	0.00%
2021/11/18	1	142.50	0	0.00	142.00	1	3,258	0.03%
2021/11/17	1	142.00	0	0.00	142.00	1	3,270	0.03%
2021/11/16	2	143.25	0.3	143.50	142.50	1.7	3,270	0.05%
2021/11/15	6	144.67	1	144.00	144.50	5	3,283	0.15%
2021/11/12	1	142.00	5	144.20	143.50	-4	3,317	-0.12%
2021/11/11	1	142.50	0	0.00	142.00	1	3,340	0.03%
2021/11/10	1.3	147.54	2	147.00	147.50	-0.7	3,484	-0.02%
2021/11/09	6	146.67	5	148.50	146.50	1	3,652	0.03%
2021/11/08	1	139.00	0	0.00	138.00	1	3,417	0.03%
2021/11/05	0	0.00	1	137.00	138.50	-1	3,474	-0.03%
2021/11/02	3	139.83	0	0.00	136.50	3	3,486	0.09%
2021/11/01	0	0.00	2	139.00	139.00	-2	3,422	-0.06%
2021/10/29	0	0.00	2	136.00	135.00	-2	3,421	-0.06%
2021/10/28	0	0.00	2	136.50	135.00	-2	3,431	-0.06%
2021/10/22	2	135.00	0	0.00	134.50	2	3,615	0.06%
2021/10/21	0	0.00	3	138.33	134.00	-3	3,638	-0.08%
2021/10/20	2	138.25	0	0.00	137.50	2	3,645	0.05%
2021/10/19	2	137.00	0	0.00	137.50	2	3,661	0.05%
2021/10/18	4	134.13	0	0.00	134.50	4	3,648	0.11%
2021/10/05	0	0.00	1	120.50	124.00	-1	5,048	-0.02%
2021/10/04	5	122.20	2	119.00	119.00	3	5,076	0.06%
2021/09/29	4.1	127.11	0	0.00	124.50	4.1	5,297	0.08%
2021/09/23	0	0.00	1	134.50	133.50	-1	5,526	-0.02%
2021/09/17	2	132.25	2	133.00	136.00	0	5,678	0.00%
2021/09/16	2	133.00	1	133.50	132.00	1	5,795	0.02%
2021/09/15	3	134.67	3	134.00	133.50	0	5,867	0.00%
2021/09/14	1	138.50	1	139.50	138.00	0	6,005	0.00%
2021/09/13	1	142.00	0	0.00	138.50	1	6,083	0.02%
2021/09/10	1	140.00	1	141.50	144.50	0	6,200	0.00%
2021/09/08	1.1	138.05	0	0.00	137.50	1.1	6,568	0.02%
2021/09/06	2	148.75	1	149.00	145.50	1	6,826	0.01%
2021/09/03	1	149.00	1	150.50	148.50	0	7,138	0.00%
2021/09/02	2.1	149.94	0	0.00	147.50	2.1	7,195	0.03%
2021/09/01	1	151.00	0	0.00	152.00	1	7,157	0.01%
2021/08/31	0	0.00	2	145.25	145.00	-2	7,103	-0.03%
2021/08/30	0.9	144.50	0	0.00	143.50	0.9	7,113	0.01%
2021/08/27	2	144.50	0	0.00	142.50	2	7,142	0.03%
2021/08/26	4	150.25	3	146.50	145.00	1	7,202	0.01%
2021/08/25	2	140.50	2	141.50	145.00	0	7,326	0.00%
2021/08/24	2	138.25	1	137.00	137.00	1	7,323	0.01%
2021/08/23	0.1	140.00	0	0.00	140.00	0.1	7,362	0.00%
2021/08/16	0	0.00	1	139.00	134.50	-1	7,963	-0.01%
2021/08/13	11	145.77	4	143.00	143.00	7	7,790	0.09%
2021/08/12	1	156.00	1	157.00	158.50	0	7,552	0.00%
2021/08/11	5	158.10	2	159.25	156.00	3	7,576	0.04%
2021/08/10	1	162.00	2	160.75	163.00	-1	7,581	-0.01%
2021/08/09	1	164.00	2	164.50	162.00	-1	7,659	-0.01%
2021/08/06	0	0.00	1	166.50	165.50	-1	7,759	-0.01%
2021/08/05	0.5	169.00	0	0.00	168.00	0.5	7,924	0.01%
2021/08/03	1	171.00	1	169.50	170.50	0	8,134	0.00%
2021/08/02	0.5	173.00	0	0.00	172.00	0.5	8,146	0.01%
2021/07/30	1	171.00	0	0.00	168.00	1	8,183	0.01%
2021/07/29	2.1	170.37	1	171.00	171.50	1.1	8,221	0.01%
2021/07/28	2	163.75	3	162.17	163.50	-1	8,249	-0.01%
2021/07/23	1	171.00	3	172.33	172.50	-2	8,256	-0.02%
2021/07/22	4	169.63	2	168.75	168.00	2	8,207	0.02%
2021/07/21	4	166.00	1	170.00	167.50	3	8,146	0.04%
2021/07/20	5	176.80	2.1	176.48	175.00	2.9	7,935	0.04%
2021/07/19	0	0.00	21	180.02	179.00	-21	7,871	-0.27%
2021/07/16	1	185.00	26	184.79	184.50	-25	7,815	-0.32%
2021/07/15	5	187.00	8	188.56	188.00	-3	7,706	-0.04%
2021/07/14	44	186.76	6	184.08	183.00	38	7,431	0.51%
2021/07/13	14	189.14	25	182.84	180.00	-11	7,207	-0.15%
2021/07/12	17.1	182.57	9	183.28	186.00	8.1	6,948	0.12%
2021/07/08	31	176.21	30	174.22	173.00	1	6,766	0.01%
2021/07/07	1	173.00	0	0.00	172.00	1	6,750	0.01%
2021/07/06	1	172.50	1	169.50	168.00	0	6,792	0.00%
2021/07/05	14	173.39	16	172.34	172.00	-2	6,838	-0.03%
2021/07/02	5	165.00	2	164.25	168.50	3	6,829	0.04%
2021/07/01	1	168.00	2	166.50	164.00	-1	6,840	-0.01%
2021/06/30	0	0.00	25	168.06	169.00	-25	6,861	-0.36%
2021/06/29	5	170.10	33	170.77	168.50	-28	6,940	-0.40%
2021/06/28	2	174.00	20	173.95	173.00	-18	7,134	-0.25%
2021/06/25	19	180.55	2	177.50	174.00	17	7,129	0.24%
2021/06/24	1	177.50	3	176.50	176.50	-2	7,045	-0.03%
2021/06/23	7	176.71	1	177.00	175.00	6	7,014	0.09%
2021/06/22	0	0.00	7	170.00	170.50	-7	6,885	-0.10%
2021/06/21	3	173.17	7	172.43	171.50	-4	6,832	-0.06%
2021/06/18	10	179.65	6	178.00	177.00	4	6,705	0.06%
2021/06/17	15	173.07	5	173.20	174.50	10	6,484	0.15%
2021/06/16	0	0.00	1	170.00	169.50	-1	6,390	-0.02%
2021/06/15	11	172.45	6	171.00	172.00	5	6,359	0.08%
2021/06/11	39	166.35	13	168.08	167.00	26	6,218	0.42%
2021/06/10	1	155.50	1	158.50	160.00	0	5,943	0.00%
2021/06/08	3	154.33	2	154.50	155.00	1	5,946	0.02%
2021/06/07	5	149.00	0	0.00	154.00	5	5,999	0.08%
2021/06/03	0	0.00	12	156.00	157.00	-12	5,978	-0.20%
2021/06/02	17	162.68	8	156.88	157.50	9	5,940	0.15%
2021/06/01	2	154.50	11	152.64	155.00	-9	5,765	-0.16%
2021/05/31	1	155.00	11	151.86	152.50	-10	5,804	-0.17%
2021/05/28	11	152.86	1	154.50	154.00	10	5,953	0.17%
2021/05/27	3	151.83	12	150.54	149.00	-9	5,968	-0.15%
2021/05/26	9	151.61	5	151.20	150.00	4	5,931	0.07%
2021/05/25	4	149.13	3	148.00	146.50	1	5,877	0.02%
2021/05/24	20	133.68	19	137.71	143.50	1	5,725	0.02%
2021/05/21	0	0.00	1	127.50	130.50	-1	5,541	-0.02%
2021/05/20	8	127.94	1	129.50	124.50	7	5,629	0.12%
2021/05/19	1	128.00	0	0.00	127.50	1	5,799	0.02%
2021/05/18	1	126.00	1	128.50	131.00	0	5,877	0.00%
2021/05/17	4	125.50	0	0.00	123.50	4	5,961	0.07%
2021/05/13	6	118.00	0	0.00	132.00	6	6,118	0.10%
2021/05/11	1.1	133.73	1	135.00	135.00	0.1	6,563	0.00%
2021/05/07	4	147.50	4	149.38	151.50	0	6,828	0.00%
2021/05/06	1	146.50	1	146.50	142.50	0	7,030	0.00%
2021/05/05	13	146.27	18	145.39	145.00	-5	7,264	-0.07%
2021/05/04	2.1	138.14	0	0.00	139.50	2.1	8,261	0.03%
2021/05/03	4.1	148.00	0	0.00	146.00	4.1	8,256	0.05%
2021/04/29	1	158.00	1	158.50	156.00	0	8,413	0.00%
2021/04/22	0	0.00	1	157.00	156.00	-1	9,853	-0.01%
2021/04/21	3	160.50	4	160.25	159.50	-1	10,035	-0.01%
2021/04/20	2	162.00	1	161.57	162.00	1	10,308	0.01%
2021/04/19	2	159.25	1	158.50	158.00	1	10,647	0.01%
2021/04/16	4	161.25	5	163.10	161.00	-1	11,002	-0.01%
2021/04/15	6	160.75	4	159.25	164.50	2	11,521	0.02%
2021/04/14	3.1	160.03	7	162.00	159.00	-3.9	12,043	-0.03%
2021/04/13	3.2	164.59	0	0.00	164.50	3.2	12,703	0.03%
2021/04/12	12.2	168.95	3	169.50	168.00	9.2	12,875	0.07%
2021/04/09	4	175.63	0	0.00	175.00	4	13,056	0.03%
2021/04/08	0	0.00	2.3	178.78	178.50	-2.3	13,451	-0.02%
2021/04/07	1	179.50	3	179.33	179.50	-2	13,495	-0.01%
2021/04/06	5.2	177.52	0	0.00	176.00	5.2	13,482	0.04%
2021/04/01	4	182.63	6	179.42	179.00	-2	13,519	-0.01%
2021/03/31	1	176.00	5	179.90	181.00	-4	13,493	-0.03%
2021/03/30	2.1	173.24	2	174.75	173.50	0.1	13,352	0.00%
2021/03/29	2	173.25	3	173.83	172.50	-1	13,563	-0.01%
2021/03/26	1	168.50	0.2	173.00	173.00	0.8	13,815	0.01%
2021/03/25	2	166.00	2	167.25	166.50	0	14,068	0.00%
2021/03/24	5	167.80	2	169.00	167.00	3	14,155	0.02%
2021/03/23	0	0.00	1	171.00	170.00	-1	14,331	-0.01%
2021/03/22	0	0.00	1	171.50	171.00	-1	14,591	-0.01%
2021/03/18	2	174.00	0	0.00	174.50	2	15,457	0.01%
2021/03/17	6	174.33	5	175.90	173.00	1	16,019	0.01%
2021/03/16	0	0.00	1	174.00	172.00	-1	16,435	-0.01%
2021/03/15	5	175.30	0	0.00	173.00	5	17,301	0.03%
2021/03/12	3	175.00	2	177.50	174.00	1	18,042	0.01%
2021/03/11	6	173.25	4	171.50	174.50	2	18,240	0.01%
2021/03/09	1	169.00	2	170.00	169.50	-1	18,692	-0.01%
2021/03/08	0	0.00	1	168.50	166.50	-1	18,842	-0.01%
2021/03/05	1.2	171.50	3	170.67	170.00	-1.8	18,948	-0.01%
2021/03/04	4.1	173.61	3	174.00	173.00	1.1	19,169	0.01%
2021/03/03	0	0.00	1	172.50	177.50	-1	19,401	-0.01%
2021/03/02	0	0.00	1	171.50	166.50	-1	19,411	-0.01%
2021/02/26	1	173.00	0	0.00	173.00	1	19,843	0.01%
2021/02/25	0	0.00	2	179.00	175.00	-2	20,021	-0.01%
2021/02/24	0.2	179.00	0	0.00	177.00	0.2	20,393	0.00%
2021/02/23	0	0.00	1	177.50	178.50	-1	20,736	0.00%
2021/02/22	3	182.67	3	185.50	181.50	0	21,242	0.00%
2021/02/19	2	182.50	4	183.88	183.50	-2	21,752	-0.01%
2021/02/18	5	178.20	0	0.00	179.00	5	22,257	0.02%
2021/02/17	2	179.75	3	180.00	181.00	-1	22,991	0.00%
2021/02/05	4	175.38	4	176.38	174.50	0	23,351	0.00%
2021/02/04	2	174.50	0	0.00	174.00	2	23,961	0.01%
2021/02/03	23.2	181.97	11	180.09	178.00	12.2	24,408	0.05%
2021/02/02	2	192.00	3	192.00	192.50	-1	24,549	0.00%
2021/02/01	5.2	186.42	14	182.11	191.00	-8.8	25,135	-0.04%
2021/01/29	2	193.25	0	0.00	185.50	2	25,467	0.01%
2021/01/28	6.3	195.40	6	195.33	192.00	0.3	25,635	0.00%
2021/01/27	1	206.00	0	0.00	203.00	1	25,941	0.00%
2021/01/26	21	208.07	13	210.69	203.00	8	26,040	0.03%
2021/01/25	1	200.50	2	200.00	200.00	-1	24,975	0.00%
2021/01/22	3	201.00	6	201.00	203.00	-3	24,898	-0.01%
2021/01/21	4.1	198.41	3	197.83	203.00	1.1	24,715	0.00%
2021/01/20	3	198.33	4	196.88	195.00	-1	24,517	0.00%
2021/01/19	2	202.50	14	205.18	204.00	-12	24,299	-0.05%
2021/01/18	8	195.31	3	199.67	202.50	5	24,131	0.02%
2021/01/15	6	202.08	4	202.13	193.00	2	23,970	0.01%
2021/01/14	3	203.00	2	202.75	199.00	1	23,591	0.00%
2021/01/13	2	202.75	8	201.88	202.00	-6	23,410	-0.03%
2021/01/12	7	203.57	18	202.50	199.50	-11	23,156	-0.05%
2021/01/11	22	203.00	10	204.10	205.50	12	22,830	0.05%
2021/01/08	19	198.84	9	203.61	196.00	10	22,519	0.04%
2021/01/07	11	202.09	16	200.97	203.00	-5	22,024	-0.02%
2021/01/06	8	194.38	8	197.63	193.00	0	21,470	0.00%
2021/01/05	18	191.61	14	189.00	188.00	4	20,708	0.02%
2021/01/04	19	188.76	2	185.75	187.50	17	20,524	0.08%
2020/12/31	14	184.57	4	184.50	183.50	10	20,324	0.05%
2020/12/30	0	0.00	6	173.08	176.50	-6	19,893	-0.03%
2020/12/29	1	171.50	0	0.00	171.50	1	19,833	0.01%
2020/12/28	1	172.00	5	173.10	172.00	-4	19,785	-0.02%
2020/12/23	2	170.50	3	172.83	173.50	-1	19,578	-0.01%
2020/12/22	4	169.75	2	170.25	167.50	2	19,489	0.01%
2020/12/21	3	165.00	2	164.75	164.00	1	19,295	0.01%
2020/12/18	1	171.00	0	0.00	171.50	1	19,108	0.01%
2020/12/16	2	174.50	1	175.00	171.50	1	19,198	0.01%
2020/12/15	8	173.06	2	175.75	171.00	6	18,978	0.03%
2020/12/14	7	180.29	6	181.33	176.00	1	18,544	0.01%
2020/12/11	19	195.61	7	194.93	188.00	12	18,244	0.07%
2020/12/10	5	202.60	18	205.11	208.50	-13	17,953	-0.07%
2020/12/09	14	204.32	8	204.50	204.00	6	17,732	0.03%
2020/12/08	12	192.00	33	195.71	199.00	-21	16,902	-0.12%
2020/12/07	4	177.00	8	177.81	181.00	-4	16,210	-0.02%
2020/12/04	4	181.25	0	0.00	176.50	4	16,011	0.02%
2020/12/03	2	180.50	2	178.75	185.00	0	15,856	0.00%
2020/12/02	2	178.00	1	178.50	177.00	1	15,706	0.01%
2020/12/01	2	178.50	3	179.83	180.50	-1	15,636	-0.01%
2020/11/30	4	181.00	2	182.50	179.50	2	15,668	0.01%
2020/11/27	8	174.19	3	175.00	177.00	5	15,781	0.03%
2020/11/26	1	179.00	5	180.10	179.50	-4	15,633	-0.03%
2020/11/25	8.3	183.96	5	179.70	179.00	3.3	15,522	0.02%
2020/11/24	2	189.50	2	189.00	185.00	0	15,127	0.00%
2020/11/23	29	185.64	8	188.44	190.00	21	15,109	0.14%
2020/11/20	2	189.50	1	189.50	187.00	1	15,053	0.01%
2020/11/19	4	189.50	2	186.50	189.50	2	14,903	0.01%
2020/11/18	17	181.53	24	183.58	186.50	-7	14,501	-0.05%
2020/11/17	30	187.13	23	180.43	179.50	7	14,192	0.05%
2020/11/16	20	178.63	18	179.86	190.00	2	13,878	0.01%
2020/11/13	8	171.81	12	171.75	175.00	-4	13,259	-0.03%
2020/11/12	11	172.82	12	168.29	170.00	-1	12,977	-0.01%
2020/11/11	21	166.74	20	160.50	171.00	1	12,355	0.01%
2020/11/10	7	157.21	7	156.79	160.00	0	11,944	0.00%
2020/11/09	6	148.58	43	154.88	156.50	-37	11,295	-0.33%
2020/11/06	21	140.74	27	141.70	142.50	-6	10,799	-0.06%
2020/11/05	16	135.66	13	135.96	136.50	3	10,591	0.03%
2020/11/04	9	132.61	22	132.57	135.00	-13	10,510	-0.12%
2020/11/03	5	124.00	13	127.81	127.00	-8	10,071	-0.08%
2020/10/30	4	119.00	0	0.00	120.00	4	9,998	0.04%
2020/10/29	1	117.00	0	0.00	121.00	1	10,137	0.01%
2020/10/28	0	0.00	1	122.00	120.50	-1	10,289	-0.01%
2020/10/27	0	0.00	1	121.00	124.00	-1	10,407	-0.01%
2020/10/23	3	123.67	5	123.70	124.50	-2	10,925	-0.02%
2020/10/22	0	0.00	1	118.00	121.00	-1	11,681	-0.01%
2020/10/21	1	118.00	0	0.00	117.00	1	12,242	0.01%
2020/10/20	0	0.00	1	116.50	117.50	-1	12,615	-0.01%
2020/10/19	1	119.00	0	0.00	118.50	1	12,784	0.01%
2020/10/16	3	120.00	1	119.50	118.50	2	13,006	0.02%
2020/10/15	0	0.00	2	124.25	123.00	-2	13,396	-0.01%
2020/10/14	2	123.25	12	123.08	122.50	-10	13,720	-0.07%
2020/10/12	14	122.18	3	123.33	121.50	11	14,629	0.08%
2020/10/08	2	122.50	1	121.00	121.00	1	15,305	0.01%
2020/10/05	1	116.50	2	117.00	116.50	-1	17,141	-0.01%
2020/09/29	1	115.00	0	0.00	113.50	1	18,154	0.01%
2020/09/28	0	0.00	1	113.50	114.00	-1	18,800	-0.01%
2020/09/25	2	111.75	2	116.50	110.50	0	19,141	0.00%
2020/09/24	1	115.50	0	0.00	115.00	1	19,447	0.01%
2020/09/23	3	117.50	2	118.75	119.50	1	20,036	0.00%
2020/09/22	8	119.50	2	118.25	118.00	6	20,364	0.03%
2020/09/21	3	125.83	1	128.00	125.50	2	20,809	0.01%
2020/09/17	0	0.00	1	128.50	127.00	-1	22,528	0.00%
2020/09/16	1	129.50	0	0.00	128.00	1	23,416	0.00%
2020/09/15	3	133.50	3	129.50	129.50	0	23,469	0.00%
2020/09/14	1	129.50	4	130.25	131.50	-3	23,225	-0.01%
2020/09/11	6	125.33	6	124.67	125.50	0	23,024	0.00%
2020/09/10	2	126.50	1	127.50	125.00	1	22,969	0.00%
2020/09/09	2	124.50	2	125.00	126.50	0	22,944	0.00%
2020/09/08	1	125.00	6	123.42	126.00	-5	22,944	-0.02%
2020/09/07	2	125.00	5	124.50	124.00	-3	22,954	-0.01%
2020/09/04	1	124.00	0	0.00	129.00	1	22,976	0.00%
2020/09/03	0	0.00	1	130.00	127.50	-1	22,886	0.00%
2020/09/02	10	128.30	74	129.80	129.00	-64	22,798	-0.28%
2020/09/01	13	124.85	9	125.28	125.50	4	22,541	0.02%
2020/08/31	1	123.00	1	124.50	123.50	0	22,476	0.00%
2020/08/28	20	123.00	24	121.71	123.00	-4	22,550	-0.02%
2020/08/27	18	122.19	18	122.42	121.50	0	22,530	0.00%
2020/08/26	30	122.65	46	121.78	122.00	-16	22,493	-0.07%
2020/08/25	28	114.95	15	116.27	118.00	13	22,183	0.06%
2020/08/24	14	110.29	14	111.79	112.00	0	21,931	0.00%
2020/08/21	47	110.47	34	106.10	110.00	13	21,832	0.06%
2020/08/20	3	104.17	2	104.50	102.00	1	21,572	0.00%
2020/08/19	4	114.00	2	118.00	112.50	2	21,309	0.01%
2020/08/18	6	117.83	4	119.00	118.00	2	21,142	0.01%
2020/08/14	7	122.29	5	121.10	126.00	2	21,133	0.01%
2020/08/13	2	122.25	1	126.00	120.50	1	20,947	0.00%
2020/08/12	21	123.81	46	124.49	123.50	-25	20,939	-0.12%
2020/08/11	42	131.40	41	129.18	127.50	1	20,872	0.00%
2020/08/10	27	129.94	7	128.64	128.00	20	20,869	0.10%
2020/08/07	13	129.35	6	127.08	126.50	7	20,790	0.03%
2020/08/06	1	129.00	3	130.00	128.50	-2	20,802	-0.01%
2020/08/05	72	128.63	5	127.90	127.00	67	20,761	0.32%
2020/08/04	4	128.38	28	127.54	128.00	-24	20,817	-0.12%
2020/08/03	5	126.90	4	127.00	125.00	1	20,802	0.00%
2020/07/31	1	125.50	7	123.07	126.00	-6	20,709	-0.03%
2020/07/30	1	124.50	2	126.50	123.00	-1	20,683	0.00%
2020/07/29	18	120.06	14	119.54	125.00	4	20,576	0.02%
2020/07/28	29	131.41	40	133.10	119.00	-11	20,433	-0.05%
2020/07/27	26	128.31	59	127.92	130.00	-33	19,670	-0.17%
2020/07/24	51	127.00	16	126.94	122.00	35	19,162	0.18%
2020/07/23	9	125.22	9	125.61	125.50	0	18,906	0.00%
2020/07/22	15	126.13	17	125.41	128.00	-2	18,943	-0.01%
2020/07/21	14	125.29	27	126.85	126.50	-13	18,718	-0.07%
2020/07/20	2	117.75	1	119.00	120.50	1	18,387	0.01%
2020/07/17	33	122.48	23	123.54	121.50	10	18,135	0.06%
2020/07/16	28	125.84	29	125.67	128.00	-1	17,773	-0.01%
2020/07/15	23	134.63	20	138.10	125.00	3	17,379	0.02%
2020/07/14	36	139.61	20	139.05	136.50	16	16,998	0.09%
2020/07/13	16	134.72	13	137.15	140.50	3	16,475	0.02%
2020/07/10	22	135.73	19	136.47	128.00	3	16,084	0.02%
2020/07/09	10	138.20	16	138.88	138.00	-6	15,491	-0.04%
2020/07/08	13	132.50	10	132.95	133.00	3	14,981	0.02%
2020/07/07	14.5	127.00	15	129.53	129.50	-0.5	14,728	0.00%
2020/07/06	11.5	122.78	11	123.05	123.00	0.5	14,173	0.00%
2020/07/03	7.5	123.53	8	122.13	119.50	-0.5	13,982	0.00%
2020/07/02	13.5	125.00	32	121.41	125.00	-18.5	13,554	-0.14%
2020/07/01	6	116.17	47	117.30	116.00	-41	12,873	-0.32%
2020/06/30	25	117.28	17	113.85	112.00	8	12,431	0.06%
2020/06/29	26	110.85	41	109.21	115.00	-15	11,637	-0.13%
2020/06/24	8	102.16	14	103.50	105.50	-6	10,716	-0.06%
2020/06/23	31	91.45	24	91.80	96.10	7	9,831	0.07%
2020/06/22	0	0.00	4	87.20	87.40	-4	8,916	-0.04%
2020/06/18	1	84.40	0	0.00	84.40	1	8,698	0.01%
2020/06/17	0	0.00	1	81.90	81.30	-1	8,622	-0.01%
2020/06/16	0	0.00	2	81.20	82.30	-2	8,616	-0.02%
2020/06/15	1	80.90	1	80.20	79.80	0	8,564	0.00%
2020/06/12	8	79.34	0	0.00	81.50	8	8,550	0.09%
2020/06/11	5	82.32	7	85.64	81.60	-2	8,523	-0.02%
2020/06/10	15	86.31	6	85.90	86.10	9	8,428	0.11%
2020/06/09	0	0.00	3	86.17	86.00	-3	8,424	-0.04%
2020/06/08	4	87.88	10	87.34	86.80	-6	8,733	-0.07%
2020/06/05	6	87.20	4	87.13	86.80	2	8,930	0.02%
2020/06/04	11	88.03	9	87.50	86.50	2	9,056	0.02%
2020/06/03	2	86.50	3	85.47	85.90	-1	9,109	-0.01%
2020/06/02	7	87.03	8	86.14	84.00	-1	9,114	-0.01%
2020/06/01	3	85.20	1	84.20	85.20	2	9,265	0.02%
2020/05/29	1	80.90	1	82.60	81.70	0	9,465	0.00%
2020/05/28	5	83.76	4	84.30	81.50	1	9,550	0.01%
2020/05/27	0	0.00	3	84.60	84.00	-3	9,539	-0.03%
2020/05/26	0	0.00	8	85.14	84.50	-8	9,532	-0.08%
2020/05/25	1	82.80	0	0.00	83.40	1	9,439	0.01%
2020/05/22	9	82.87	1	83.20	81.90	8	9,445	0.08%
2020/05/21	11	83.76	16	83.34	84.50	-5	9,372	-0.05%
2020/05/20	9	78.20	3	78.90	78.20	6	9,126	0.07%
2020/05/19	15	80.22	13	78.45	77.70	2	9,054	0.02%
2020/05/18	11	80.96	8	79.64	79.10	3	8,949	0.03%
2020/05/15	10	83.02	11	84.46	83.50	-1	8,879	-0.01%
2020/05/14	18	88.38	18	86.27	85.20	0	8,911	0.00%
2020/05/13	3	88.10	2	87.05	88.40	1	9,000	0.01%
2020/05/12	6	87.93	8	86.13	86.10	-2	9,134	-0.02%
2020/05/11	12	88.43	4	87.38	87.30	8	9,661	0.08%
2020/05/08	2	85.85	7	85.50	84.80	-5	9,777	-0.05%
2020/05/07	0	0.00	2	83.30	83.70	-2	9,807	-0.02%
2020/05/06	12	81.98	4	82.05	81.70	8	9,836	0.08%
2020/05/05	10	84.73	11	84.69	83.50	-1	9,946	-0.01%
2020/05/04	4	83.40	13	83.78	85.00	-9	9,910	-0.09%
2020/04/30	2	83.35	1	82.70	82.70	1	9,851	0.01%
2020/04/29	2	82.95	2	82.65	81.90	0	9,859	0.00%
2020/04/28	0	0.00	10	82.43	82.00	-10	9,997	-0.10%
2020/04/27	5	80.58	10	80.93	83.00	-5	9,876	-0.05%
2020/04/24	5	78.72	1	78.00	77.70	4	9,790	0.04%
2020/04/23	8	78.34	3	78.17	78.10	5	10,157	0.05%
2020/04/22	1	73.50	0	0.00	76.80	1	10,429	0.01%
2020/04/21	9	77.02	12	75.88	75.00	-3	10,445	-0.03%
2020/04/20	7	78.44	8	78.55	78.60	-1	10,568	-0.01%
2020/04/17	30	81.96	37	80.75	79.40	-7	10,565	-0.07%
2020/04/16	6	75.48	4	76.28	78.00	2	10,358	0.02%
2020/04/15	9	74.53	3	75.33	74.70	6	10,145	0.06%
2020/04/14	1	73.40	3	73.00	73.60	-2	9,967	-0.02%
2020/04/13	1	72.50	0	0.00	72.10	1	9,871	0.01%
2020/04/10	10	73.13	5	73.14	74.50	5	9,748	0.05%
2020/04/09	14	71.91	55	72.65	71.20	-41	9,553	-0.43%
2020/04/08	54	72.31	3	71.63	73.30	51	9,411	0.54%
2020/04/07	0	0.00	1	69.00	69.00	-1	9,184	-0.01%
2020/03/27	0	0.00	1	58.90	57.00	-1	9,680	-0.01%
2020/03/26	0	0.00	10	56.04	58.50	-10	9,843	-0.10%
2020/03/23	11	44.27	0	0.00	45.80	11	10,540	0.10%
2020/03/19	10	44.15	0	0.00	44.15	10	11,096	0.09%
2020/03/12	11	76.60	9	76.34	73.80	2	11,995	0.02%
2020/03/11	25	88.27	19	87.88	82.00	6	11,586	0.05%
2020/03/10	14	85.15	3	87.83	88.90	11	11,269	0.10%
2020/03/09	4	88.73	5	87.18	85.40	-1	11,052	-0.01%
2020/03/06	5	92.76	3	93.03	92.20	2	10,805	0.02%
2020/03/05	8	93.10	4	93.53	94.40	4	10,694	0.04%
2020/03/04	4	91.48	5	90.40	90.50	-1	10,369	-0.01%
2020/03/03	10	92.11	4	93.43	93.30	6	10,123	0.06%
2020/03/02	1	86.20	5	87.20	88.00	-4	10,366	-0.04%
2020/02/26	29	91.81	2	92.00	91.00	27	10,801	0.25%
2020/02/25	5	92.34	1	92.00	92.80	4	11,563	0.03%
2020/02/21	1	90.50	1	90.90	90.70	0	12,145	0.00%
2020/02/20	4	90.68	1	90.30	90.50	3	12,200	0.02%
2020/02/19	1	89.40	0	0.00	89.60	1	12,238	0.01%
2020/02/18	3	89.10	2	88.95	87.10	1	12,283	0.01%
2020/02/17	4	91.58	23	93.27	90.30	-19	12,367	-0.15%
2020/02/14	12	93.03	26	92.67	92.90	-14	12,039	-0.12%
2020/02/13	13	94.52	3	94.43	92.20	10	11,828	0.08%
2020/02/12	48	93.29	39	93.22	93.90	9	11,698	0.08%
2020/02/11	26	87.75	22	88.94	90.30	4	11,126	0.04%
2020/02/10	6	81.10	3	83.80	82.10	3	10,831	0.03%
2020/02/07	8	82.74	52	82.07	81.50	-44	10,693	-0.41%
2020/02/06	20	82.67	11	82.69	84.50	9	10,615	0.08%
2020/02/05	12	79.93	27	79.27	79.10	-15	10,467	-0.14%
2020/02/04	17	79.05	2	79.05	80.20	15	10,441	0.14%
2020/02/03	4	72.08	5	74.42	74.70	-1	10,361	-0.01%
2020/01/31	6	78.45	301	78.67	78.60	-295	10,724	-2.75%	大賣/鉅額交易
2020/01/30	2	80.70	0	0.00	80.70	2	10,841	0.02%
2020/01/20	2	90.45	4	90.03	89.60	-2	11,261	-0.02%
2020/01/17	11	89.90	4	90.25	90.00	7	11,488	0.06%
2020/01/16	5	85.58	7	84.54	87.20	-2	11,434	-0.02%
2020/01/15	1	84.00	2	83.95	83.50	-1	11,303	-0.01%
2020/01/14	11	83.72	14	83.65	84.60	-3	11,542	-0.03%
2020/01/13	5	80.86	12	80.98	80.60	-7	11,503	-0.06%
2020/01/10	3	81.37	5	81.00	80.30	-2	11,529	-0.02%
2020/01/09	0	0.00	1	80.40	80.80	-1	11,344	-0.01%
2020/01/06	0	0.00	8	78.35	77.70	-8	11,420	-0.07%
2020/01/03	0	0.00	10	78.85	79.20	-10	11,433	-0.09%
2020/01/02	0	0.00	1	81.60	80.00	-1	11,458	-0.01%
2019/12/31	0	0.00	14	80.14	80.50	-14	11,465	-0.12%
2019/12/30	0	0.00	1	81.90	80.00	-1	11,489	-0.01%
2019/12/27	0	0.00	2	81.00	81.00	-2	11,507	-0.02%
2019/12/25	6	81.35	12	81.86	77.80	-6	11,476	-0.05%
2019/12/24	1	80.00	3	80.03	80.50	-2	11,212	-0.02%
2019/12/23	36	77.23	18	76.59	77.70	18	11,084	0.16%
2019/12/20	5	80.54	29	79.73	78.80	-24	10,936	-0.22%
2019/12/19	7	85.54	10	84.40	83.00	-3	10,824	-0.03%
2019/12/18	3	82.53	1	82.07	83.00	2	10,621	0.02%
2019/12/17	2	83.10	7	82.79	82.80	-5	10,511	-0.05%
2019/12/16	33	82.05	26	82.33	83.50	7	10,491	0.07%
2019/12/13	19	81.37	41	80.48	79.40	-22	10,099	-0.22%
2019/12/12	39	76.59	30	78.44	79.70	9	9,473	0.10%
2019/12/11	0	0.00	5	72.50	72.50	-5	9,150	-0.05%
2019/12/10	0	0.00	1	71.00	71.30	-1	9,143	-0.01%
2019/12/09	0	0.00	2	70.30	71.50	-2	9,189	-0.02%
2019/12/06	0	0.00	18	66.92	67.70	-18	9,155	-0.20%
2019/12/04	0	0.00	1	66.00	67.40	-1	9,452	-0.01%
2019/11/29	0	0.00	2	66.00	66.00	-2	9,701	-0.02%
2019/11/28	0	0.00	1	65.10	65.70	-1	9,726	-0.01%
2019/11/27	32	67.41	6	67.22	66.20	26	9,792	0.27%
2019/11/26	31	70.38	4	70.13	69.90	27	9,471	0.29%
2019/11/25	9	70.12	2	70.00	70.30	7	9,255	0.08%
2019/11/22	46	71.47	31	70.92	71.00	15	9,023	0.17%
2019/11/21	26	66.36	28	67.19	70.00	-2	8,275	-0.02%
2019/11/20	3	64.93	26	64.53	63.70	-23	7,756	-0.30%
2019/11/19	2	63.40	4	62.83	64.10	-2	7,777	-0.03%
2019/11/18	40	64.22	2	64.20	63.50	38	8,006	0.47%
2019/11/15	12	64.18	15	64.02	64.00	-3	8,002	-0.04%
2019/11/14	12	61.71	24	63.31	64.30	-12	7,985	-0.15%
2019/11/13	3	64.40	0	0.00	63.60	3	8,007	0.04%
2019/11/12	3	63.40	17	62.26	63.60	-14	8,029	-0.17%
2019/11/11	12	64.00	5	61.48	60.90	7	8,044	0.09%
2019/11/08	9	66.59	18	64.44	67.00	-9	7,968	-0.11%
2019/11/07	25	66.01	3	64.73	64.20	22	7,975	0.28%
2019/11/06	4	66.50	1	67.60	65.90	3	8,028	0.04%
2019/11/05	1	65.60	2	67.40	66.60	-1	8,016	-0.01%
2019/11/04	2	66.95	29	66.59	67.00	-27	8,031	-0.34%
2019/11/01	6	63.40	0	0.00	65.70	6	7,989	0.08%
2019/10/31	1	62.90	10	63.57	62.90	-9	7,970	-0.11%
2019/10/30	51	64.39	40	64.40	65.30	11	7,902	0.14%
2019/10/29	39	62.18	23	62.25	62.50	16	7,459	0.21%
2019/10/28	15	61.59	28	60.09	62.50	-13	7,213	-0.18%
2019/10/25	2	57.90	5	58.02	58.40	-3	6,847	-0.04%
2019/10/24	0	0.00	2	56.35	57.10	-2	6,622	-0.03%
2019/10/23	8	54.23	2	53.00	53.20	6	6,388	0.09%
2019/10/22	20	52.00	9	52.38	53.40	11	6,493	0.17%
2019/10/21	35	50.25	23	50.62	50.70	12	6,472	0.19%
2019/10/18	2	48.75	1	48.95	48.75	1	6,602	0.02%
2019/10/16	4	46.69	1	46.85	46.60	3	6,805	0.04%
2019/10/15	0	0.00	1	46.70	46.70	-1	6,832	-0.01%
2019/10/14	1	46.05	5	46.05	45.85	-4	6,886	-0.06%
2019/10/09	1	46.85	0	0.00	46.75	1	6,921	0.01%
2019/10/08	1	47.05	1	46.80	46.80	0	7,248	0.00%
2019/10/04	0	0.00	1	48.70	48.00	-1	7,409	-0.01%
2019/10/02	1	47.50	0	0.00	47.65	1	7,522	0.01%
2019/10/01	1	48.05	1	48.20	47.80	0	7,684	0.00%
2019/09/27	1	48.00	0	0.00	47.80	1	7,994	0.01%
2019/09/26	7	48.20	2	48.10	47.70	5	8,055	0.06%
2019/09/25	2	48.63	2	48.63	48.60	0	7,997	0.00%
2019/09/24	6	50.11	13	50.60	49.20	-7	7,972	-0.09%
2019/09/23	11	50.49	5	50.54	51.60	6	7,820	0.08%
2019/09/20	1	49.50	0	0.00	49.65	1	7,658	0.01%
2019/09/19	10	50.40	10	49.90	49.75	0	7,631	0.00%
2019/09/18	0	0.00	3	48.57	48.70	-3	7,452	-0.04%
2019/09/17	3	48.47	0	0.00	48.20	3	7,429	0.04%
2019/09/16	1	49.85	0	0.00	49.15	1	7,406	0.01%
2019/09/12	0	0.00	8	49.09	49.10	-8	7,355	-0.11%
2019/09/11	1	49.05	0	0.00	48.90	1	7,347	0.01%
2019/09/10	0	0.00	3	48.63	48.70	-3	7,287	-0.04%
2019/09/09	4	49.68	3	49.88	49.55	1	7,298	0.01%
2019/09/06	3	50.50	5	50.86	49.60	-2	7,253	-0.03%
2019/09/05	3	49.60	5	49.24	49.10	-2	6,993	-0.03%
2019/09/04	2	49.73	2	49.40	49.00	0	6,930	0.00%
2019/09/02	9	48.09	0	0.00	47.80	9	6,790	0.13%
2019/08/30	0	0.00	3	48.05	48.10	-3	6,767	-0.04%
2019/08/28	0	0.00	5	46.70	46.50	-5	6,616	-0.08%
2019/08/27	0	0.00	1	46.05	45.75	-1	6,507	-0.02%
2019/08/26	0	0.00	60	45.83	45.25	-60	6,483	-0.93%
2019/08/23	3	47.80	1	47.65	47.10	2	6,419	0.03%
2019/08/22	4	49.39	4	48.64	48.20	0	6,365	0.00%
2019/08/21	7	47.93	15	49.05	49.50	-8	6,219	-0.13%
2019/08/20	3	47.80	0	0.00	46.70	3	5,900	0.05%
2019/08/19	1	47.20	0	0.00	47.20	1	5,832	0.02%
2019/08/16	4	47.49	2	47.35	46.15	2	5,768	0.03%
2019/08/15	1	49.00	0	0.00	49.10	1	5,559	0.02%
2019/08/13	0	0.00	10	47.86	47.70	-10	5,415	-0.18%
2019/08/12	3	49.15	6	48.85	48.90	-3	5,341	-0.06%
2019/08/08	6	47.80	3	47.40	47.85	3	5,247	0.06%
2019/08/06	2	45.70	2	45.40	45.05	0	5,075	0.00%
2019/08/05	1	46.30	1	46.80	46.35	0	4,992	0.00%
2019/08/02	2	46.20	1	46.60	46.50	1	4,936	0.02%
2019/08/01	21	48.30	5	47.90	48.25	16	4,875	0.33%
2019/07/31	10	48.10	2	48.75	49.00	8	4,831	0.17%
2019/07/30	11	49.77	0	0.00	47.50	11	4,736	0.23%
2019/07/29	2	50.40	4	49.75	49.50	-2	4,617	-0.04%
2019/07/26	3	51.47	10	51.24	51.00	-7	4,519	-0.15%
2019/07/25	0	0.00	1	51.50	51.50	-1	4,353	-0.02%
2019/07/24	8	50.64	8	50.40	51.50	0	4,223	0.00%
2019/07/23	3	48.78	12	49.50	48.05	-9	3,858	-0.23%
2019/07/22	50	46.29	32	46.84	48.95	18	3,506	0.51%
2019/07/19	13	44.10	3	44.77	44.50	10	3,149	0.32%
2019/07/17	0	0.00	3	43.12	43.25	-3	2,829	-0.11%
2019/07/16	5	44.30	0	0.00	44.00	5	2,815	0.18%
2019/07/15	5	43.30	0	0.00	43.65	5	2,741	0.18%
2019/07/12	13	44.13	14	43.19	43.10	-1	2,702	-0.04%
2019/07/11	2	41.43	2	42.00	43.00	0	2,412	0.00%
2019/07/10	1	40.95	1	40.85	40.80	0	2,316	0.00%
2019/07/08	2	41.80	1	41.95	41.30	1	2,324	0.04%
2019/07/05	5	40.71	12	41.71	42.40	-7	2,310	-0.30%
2019/07/04	3	40.22	0	0.00	40.30	3	2,161	0.14%
2019/07/03	4	38.90	1	39.30	39.30	3	1,933	0.16%
2019/07/02	0	0.00	1	35.60	35.75	-1	1,850	-0.05%
2019/07/01	1	35.25	0	0.00	35.20	1	1,845	0.05%
2019/06/28	0	0.00	1	34.05	34.35	-1	1,851	-0.05%
2019/06/27	1	33.85	0	0.00	33.80	1	1,887	0.05%
2019/06/24	0	0.00	10	34.40	34.20	-10	2,078	-0.48%
2019/06/21	0	0.00	1	35.30	34.65	-1	2,070	-0.05%
2019/06/20	10	34.58	5	34.60	34.55	5	2,057	0.24%
2019/06/19	1	35.00	0	0.00	34.40	1	2,078	0.05%
2019/06/18	1	34.40	0	0.00	34.70	1	2,061	0.05%
2019/06/17	0	0.00	14	34.99	34.85	-14	2,070	-0.68%
2019/06/14	10	33.90	0	0.00	33.80	10	2,016	0.50%
2019/06/12	5	34.27	2	34.55	34.30	3	2,045	0.15%
2019/06/11	6	34.20	7	34.13	34.00	-1	2,045	-0.05%
2019/06/05	4	31.85	0	0.00	31.55	4	1,972	0.20%
2019/05/31	1	32.60	1	32.80	32.55	0	2,041	0.00%
2019/05/30	10	32.30	0	0.00	32.35	10	2,038	0.49%
2019/05/28	1	31.75	1	33.15	33.15	0	2,048	0.00%
2019/05/27	1	31.55	1	31.80	31.55	0	2,075	0.00%
2019/05/24	1	31.35	2	31.83	31.85	-1	2,089	-0.05%
2019/05/23	1	31.45	1	31.60	31.50	0	2,102	0.00%
2019/05/21	10	33.12	0	0.00	33.90	10	2,175	0.46%
2019/05/17	3	34.05	1	34.95	33.95	2	2,285	0.09%
2019/05/16	1	35.70	1	35.95	35.00	0	2,381	0.00%
2019/05/15	1	36.05	1	35.95	36.15	0	2,541	0.00%
2019/05/13	22	35.51	2	36.00	35.00	20	2,659	0.75%
2019/05/10	2	35.65	2	36.33	35.60	0	2,744	0.00%
2019/05/09	1	37.85	0	0.00	36.10	1	2,759	0.04%
2019/05/07	2	38.85	1	39.05	38.50	1	2,814	0.04%
2019/05/06	3	38.50	0	0.00	38.50	3	2,907	0.10%
2019/05/03	0	0.00	1	40.15	39.75	-1	3,405	-0.03%
2019/05/02	0	0.00	5	39.79	39.80	-5	3,565	-0.14%
2019/04/29	11	39.27	1	40.75	39.30	10	3,562	0.28%
2019/04/26	2	41.40	0	0.00	40.75	2	3,544	0.06%
2019/04/25	30	41.73	0	0.00	42.00	30	3,523	0.85%
2019/04/22	2	42.60	1	42.95	43.30	1	3,497	0.03%
2019/04/19	2	41.85	0	0.00	41.80	2	3,463	0.06%
2019/04/18	2	42.70	3	42.33	41.40	-1	3,447	-0.03%
2019/04/17	5	43.96	6	44.00	43.60	-1	3,387	-0.03%
2019/04/16	1	42.90	5	43.14	43.30	-4	3,329	-0.12%
2019/04/15	30	43.14	0	0.00	44.00	30	3,260	0.92%
2019/04/12	16	41.50	0	0.00	42.00	16	3,118	0.51%
2019/04/11	0	0.00	1	43.10	41.20	-1	3,102	-0.03%
2019/04/10	1	42.15	5	42.22	41.90	-4	3,043	-0.13%
2019/04/09	1	41.55	3	42.27	42.70	-2	3,017	-0.07%
2019/04/03	0	0.00	3	40.92	40.90	-3	2,892	-0.10%
2019/04/02	2	41.30	0	0.00	41.45	2	2,886	0.07%
2019/04/01	0	0.00	4	41.00	40.95	-4	2,858	-0.14%
2019/03/29	20	40.10	0	0.00	40.00	20	2,810	0.71%
2019/03/28	8	41.95	15	41.56	40.70	-7	2,797	-0.25%
2019/03/27	14	41.59	0	0.00	41.60	14	2,738	0.51%
2019/03/25	1	39.60	2	39.40	38.95	-1	2,649	-0.04%
2019/03/22	5	39.99	0	0.00	40.50	5	2,641	0.19%
2019/03/21	1	38.90	0	0.00	39.00	1	2,615	0.04%
2019/03/20	4	39.15	2	39.33	39.15	2	2,631	0.08%
2019/03/19	0	0.00	1	39.30	39.15	-1	2,632	-0.04%
2019/03/14	0	0.00	1	38.95	38.50	-1	2,645	-0.04%
2019/03/11	0	0.00	1	38.80	38.85	-1	2,736	-0.04%
2019/03/08	7	38.21	0	0.00	38.45	7	2,814	0.25%
2019/03/07	1	38.60	0	0.00	38.00	1	2,872	0.03%
2019/03/04	1	40.70	0	0.00	40.65	1	2,959	0.03%
2019/02/26	1	41.15	2	40.33	40.20	-1	2,979	-0.03%
2019/02/25	1	41.00	2	40.93	40.75	-1	3,017	-0.03%
2019/02/22	1	41.50	1	40.75	40.75	0	3,024	0.00%
2019/02/21	2	41.48	1	42.05	41.50	1	3,023	0.03%
2019/02/20	3	41.07	1	41.70	41.10	2	2,984	0.07%
2019/02/18	1	41.35	0	0.00	41.10	1	2,940	0.03%
2019/02/15	1	44.05	6	42.50	42.00	-5	2,897	-0.17%
2019/02/14	1	43.05	10	43.30	43.25	-9	2,836	-0.32%
2019/02/13	0	0.00	5	40.44	41.10	-5	2,698	-0.19%
2019/02/12	10	40.05	4	40.18	39.55	6	2,629	0.23%
2019/02/11	1	38.70	5	39.83	39.80	-4	2,624	-0.15%
2019/01/29	0	0.00	3	37.57	37.45	-3	2,623	-0.11%
2019/01/28	0	0.00	2	38.45	38.20	-2	2,676	-0.07%
2019/01/25	1	37.95	7	38.19	38.10	-6	2,673	-0.22%
2019/01/24	16	38.14	14	38.18	38.30	2	2,630	0.08%
2019/01/23	14	36.16	5	36.16	37.00	9	2,159	0.42%
2019/01/22	0	0.00	1	33.80	33.65	-1	2,019	-0.05%
2019/01/17	0	0.00	2	33.60	32.75	-2	2,130	-0.09%
2019/01/16	0	0.00	1	33.10	33.10	-1	2,164	-0.05%
2019/01/11	0	0.00	11	33.20	32.65	-11	2,273	-0.48%
2019/01/10	1	33.90	11	33.60	33.60	-10	2,281	-0.44%
2019/01/09	11	33.49	1	33.80	33.30	10	2,315	0.43%
2019/01/08	1	32.85	0	0.00	32.90	1	2,370	0.04%
2019/01/07	1	33.15	1	33.25	33.25	0	2,439	0.00%
2019/01/04	6	31.91	7	32.11	32.30	-1	2,508	-0.04%
2019/01/03	1	33.50	0	0.00	32.85	1	2,569	0.04%
2019/01/02	0	0.00	1	33.60	33.75	-1	2,641	-0.04%
2018/12/28	1	33.85	0	0.00	34.00	1	2,704	0.04%
2018/12/27	7	34.38	0	0.00	33.65	7	2,816	0.25%
2018/12/25	0	0.00	1	34.25	34.20	-1	2,829	-0.04%
2018/12/24	2	35.23	0	0.00	34.90	2	2,839	0.07%
2018/12/22	0	0.00	2	34.20	34.50	-2	2,854	-0.07%
2018/12/21	8	34.19	1	34.40	34.65	7	2,869	0.24%
2018/12/20	3	34.00	8	34.11	33.95	-5	2,864	-0.17%
2018/12/19	3	35.12	2	35.63	34.85	1	2,869	0.03%
2018/12/18	1	35.70	0	0.00	35.15	1	2,888	0.03%
2018/12/17	2	36.68	3	36.62	36.20	-1	2,898	-0.03%
2018/12/13	8	37.34	1	37.85	37.55	7	2,962	0.24%
2018/12/12	1	36.90	1	37.05	37.10	0	2,975	0.00%
2018/12/10	1	35.90	6	36.03	36.05	-5	3,033	-0.16%
2018/12/07	1	37.00	1	37.50	37.50	0	3,078	0.00%
2018/12/06	3	37.28	0	0.00	36.50	3	3,194	0.09%
2018/12/05	3	38.68	2	38.80	38.65	1	3,204	0.03%
2018/12/03	4	40.01	2	40.88	40.80	2	3,242	0.06%
2018/11/30	0	0.00	3	38.02	38.00	-3	3,177	-0.09%
2018/11/29	2	37.33	3	37.42	36.50	-1	3,152	-0.03%
2018/11/27	0	0.00	3	34.83	35.50	-3	3,147	-0.10%
2018/11/26	1	34.45	0	0.00	34.30	1	3,164	0.03%
2018/11/22	0	0.00	3	34.95	33.80	-3	3,231	-0.09%
2018/11/21	0	0.00	1	33.50	34.70	-1	3,255	-0.03%
2018/11/20	1	33.80	1	33.95	34.10	0	3,288	0.00%
2018/11/19	2	34.23	2	34.48	34.50	0	3,308	0.00%
2018/11/16	3	34.42	2	34.45	34.10	1	3,358	0.03%
2018/11/15	1	34.25	0	0.00	33.70	1	3,416	0.03%
2018/11/14	2	34.58	1	34.90	34.40	1	3,500	0.03%
2018/11/13	3	33.48	3	33.83	35.30	0	3,790	0.00%
2018/11/09	0	0.00	2	35.13	35.45	-2	3,940	-0.05%
2018/11/08	8	36.79	1	37.00	35.10	7	3,953	0.18%
2018/11/07	1	35.10	3	35.70	36.00	-2	3,938	-0.05%
2018/11/06	0	0.00	10	35.35	34.85	-10	3,983	-0.25%
2018/11/05	0	0.00	8	35.99	37.35	-8	3,980	-0.20%
2018/11/02	3	35.20	2	35.70	35.00	1	3,990	0.03%
2018/11/01	4	34.83	2	34.83	34.80	2	3,981	0.05%
2018/10/31	3	33.07	3	32.95	33.00	0	4,014	0.00%
2018/10/30	6	31.48	5	31.80	31.70	1	4,161	0.02%
2018/10/29	3	32.17	0	0.00	32.00	3	4,148	0.07%
2018/10/26	1	32.55	12	31.48	32.35	-11	4,163	-0.26%
2018/10/25	6	33.00	0	0.00	32.30	6	4,145	0.14%
2018/10/24	6	35.02	1	35.30	35.35	5	4,114	0.12%
2018/10/23	11	35.32	7	35.49	34.90	4	4,101	0.10%
2018/10/22	1	36.30	0	0.00	36.05	1	4,080	0.02%
2018/10/19	7	33.83	19	33.91	34.25	-12	4,066	-0.30%
2018/10/18	1	35.20	1	35.35	35.40	0	4,033	0.00%
2018/10/17	11	36.11	1	36.35	35.50	10	4,051	0.25%
2018/10/16	6	35.64	1	35.30	35.50	5	4,109	0.12%
2018/10/15	1	34.15	1	34.30	34.50	0	4,119	0.00%
2018/10/12	18	31.98	8	31.07	32.35	10	4,089	0.24%
2018/10/11	1	31.50	7	31.40	31.35	-6	4,057	-0.15%
2018/10/09	1	37.75	6	36.36	34.80	-5	4,030	-0.12%
2018/10/08	8	38.80	1	39.35	37.85	7	4,021	0.17%
2018/10/05	2	39.98	13	41.40	39.80	-11	4,160	-0.26%
2018/10/04	0	0.00	1	44.15	44.15	-1	4,088	-0.02%
2018/10/03	1	45.80	0	0.00	44.60	1	4,111	0.02%
2018/10/01	1	45.00	2	45.70	46.15	-1	4,158	-0.02%
2018/09/28	0	0.00	1	44.35	44.50	-1	4,241	-0.02%
2018/09/27	4	44.85	0	0.00	44.75	4	4,267	0.09%
2018/09/26	0	0.00	43	46.09	45.40	-43	4,284	-1.00%
2018/09/25	2	45.08	12	45.41	46.30	-10	4,307	-0.23%
2018/09/21	1	44.10	1	44.40	44.50	0	4,321	0.00%
2018/09/20	2	44.48	2	43.65	43.30	0	4,336	0.00%
2018/09/19	3	45.40	1	45.85	45.00	2	4,340	0.05%
2018/09/18	2	45.73	2	45.95	44.85	0	4,366	0.00%
2018/09/17	3	46.53	3	46.88	46.95	0	4,410	0.00%
2018/09/14	1	46.55	5	47.21	47.90	-4	4,438	-0.09%
2018/09/13	3	44.40	4	44.90	45.05	-1	4,433	-0.02%
2018/09/12	4	44.81	1	45.55	43.20	3	4,445	0.07%
2018/09/11	6	47.05	1	48.00	46.90	5	4,497	0.11%
2018/09/10	2	48.28	3	47.98	46.20	-1	4,775	-0.02%
2018/09/07	3	49.83	2	49.80	49.25	1	4,878	0.02%
2018/09/06	2	50.70	2	51.00	50.50	0	4,877	0.00%
2018/09/05	2	52.15	3	51.77	51.40	-1	4,910	-0.02%
2018/09/04	20	51.92	2	51.50	51.90	18	4,927	0.37%
2018/09/03	11	50.79	0	0.00	49.80	11	4,920	0.22%
2018/08/31	0	0.00	1	51.20	51.40	-1	4,944	-0.02%
2018/08/30	2	50.60	5	50.50	50.50	-3	5,026	-0.06%
2018/08/29	32	50.83	2	51.50	50.80	30	5,096	0.59%
2018/08/28	5	50.29	7	50.47	50.70	-2	5,122	-0.04%
2018/08/27	1	47.15	1	48.25	48.45	0	5,167	0.00%
2018/08/24	7	47.01	0	0.00	47.05	7	5,223	0.13%
2018/08/23	1	46.50	1	46.70	47.60	0	5,431	0.00%
2018/08/22	5	47.25	5	46.85	46.95	0	5,505	0.00%
2018/08/21	7	45.91	1	45.70	46.50	6	5,605	0.11%
2018/08/20	21	46.82	13	45.52	44.60	8	5,688	0.14%
2018/08/17	4	50.16	8	50.50	49.20	-4	5,577	-0.07%
2018/08/15	2	55.75	2	55.95	55.30	0	5,824	0.00%
2018/08/13	4	56.43	0	0.00	55.90	4	6,524	0.06%
2018/08/10	2	58.20	16	58.35	58.20	-14	6,505	-0.22%
2018/08/09	6	61.45	5	61.74	61.00	1	6,484	0.02%
2018/08/08	6	60.78	8	60.24	60.10	-2	6,496	-0.03%
2018/08/07	5	58.40	5	60.48	60.60	0	6,623	0.00%
2018/08/06	14	55.93	1	54.60	59.20	13	6,601	0.20%
2018/07/25	4	59.58	4	59.05	58.90	0	6,821	0.00%
2018/07/24	1	58.40	1	58.80	59.60	0	6,847	0.00%
2018/07/23	5	58.90	0	0.00	58.20	5	6,874	0.07%
2018/07/20	2	64.30	7	63.79	63.40	-5	6,858	-0.07%
2018/07/18	2	63.20	11	62.57	62.80	-9	6,915	-0.13%
2018/07/16	10	63.20	0	0.00	63.00	10	6,935	0.14%
2018/07/13	8	63.56	5	63.48	63.80	3	6,892	0.04%
2018/07/12	10	59.30	1	59.00	59.80	9	6,751	0.13%
2018/07/11	12	57.85	2	58.05	58.10	10	6,782	0.15%
2018/07/10	0	0.00	1	57.10	57.50	-1	6,794	-0.01%
2018/07/09	1	55.00	1	55.20	55.20	0	6,819	0.00%
2018/07/06	3	53.60	0	0.00	54.30	3	6,863	0.04%
2018/07/04	0	0.00	1	58.90	58.60	-1	6,896	-0.01%
2018/07/03	2	60.25	0	0.00	58.50	2	6,918	0.03%
2018/06/29	0	0.00	2	60.70	60.80	-2	6,971	-0.03%
2018/06/28	2	58.20	2	57.90	58.00	0	6,950	0.00%
2018/06/27	1	61.20	1	58.90	58.80	0	6,970	0.00%
2018/06/26	5	60.00	1	59.60	60.00	4	6,948	0.06%
2018/06/25	2	61.30	0	0.00	60.90	2	6,964	0.03%
2018/06/22	0	0.00	7	63.90	63.00	-7	7,101	-0.10%
2018/06/21	0	0.00	4	65.05	65.30	-4	7,276	-0.05%
2018/06/20	2	63.20	16	62.72	64.10	-14	7,278	-0.19%
2018/06/19	3	64.53	7	64.43	64.30	-4	7,169	-0.06%
2018/06/15	3	71.23	4	72.20	71.40	-1	6,933	-0.01%
2018/06/14	1	69.50	3	70.20	70.40	-2	6,884	-0.03%
2018/06/13	3	70.07	1	69.60	69.20	2	6,928	0.03%
2018/06/12	2	70.60	3	71.30	70.50	-1	7,086	-0.01%
2018/06/11	2	70.50	1	70.30	70.10	1	7,271	0.01%
2018/06/08	1	71.30	10	71.10	71.50	-9	7,345	-0.12%
2018/06/07	3	74.20	7	74.73	72.90	-4	7,612	-0.05%
2018/06/06	3	73.50	5	73.58	73.00	-2	7,774	-0.03%
2018/06/05	9	72.46	1	72.90	72.10	8	7,830	0.10%
2018/06/04	17	72.62	13	73.53	72.70	4	7,807	0.05%
2018/06/01	18	70.42	4	70.95	70.10	14	7,751	0.18%
2018/05/31	14	72.84	4	75.33	70.90	10	7,704	0.13%
2018/05/30	6	74.40	6	73.20	73.00	0	7,571	0.00%
2018/05/29	0	0.00	5	77.16	74.90	-5	7,497	-0.07%
2018/05/28	0	0.00	2	75.70	75.10	-2	7,378	-0.03%
2018/05/24	12	75.18	19	74.47	73.80	-7	7,205	-0.10%
2018/05/23	9	70.92	2	72.30	70.70	7	7,078	0.10%
2018/05/22	9	72.10	9	72.30	72.20	0	7,194	0.00%
2018/05/21	12	66.98	18	68.07	69.40	-6	6,877	-0.09%
2018/05/17	1	65.30	5	66.18	65.30	-4	6,951	-0.06%
2018/05/16	6	67.30	23	66.68	66.40	-17	7,154	-0.24%
2018/05/15	1	65.00	24	65.10	67.00	-23	7,358	-0.31%
2018/05/14	2	62.10	5	62.88	63.40	-3	7,452	-0.04%
2018/05/11	4	63.38	10	63.70	62.30	-6	7,482	-0.08%
2018/05/10	62	62.18	35	63.98	64.50	27	7,516	0.36%
2018/05/08	33	61.87	0	0.00	61.40	33	7,650	0.43%
2018/05/07	0	0.00	34	62.23	62.90	-34	7,823	-0.43%
2018/05/04	7	61.16	15	60.95	61.50	-8	7,886	-0.10%
2018/05/03	0	0.00	2	60.10	59.50	-2	7,912	-0.03%
2018/05/02	1	58.90	2	59.70	60.40	-1	8,047	-0.01%
2018/04/26	0	0.00	12	55.50	53.70	-12	8,558	-0.14%
2018/04/25	1	55.80	0	0.00	57.10	1	8,678	0.01%
2018/04/24	5	57.04	8	55.58	56.00	-3	8,806	-0.03%
2018/04/23	0	0.00	2	60.20	59.20	-2	9,012	-0.02%
2018/04/20	1	61.50	0	0.00	62.10	1	9,165	0.01%
2018/04/19	1	62.20	0	0.00	61.90	1	9,529	0.01%
2018/04/18	28	60.74	0	0.00	61.20	28	9,643	0.29%
2018/04/17	26	61.42	0	0.00	60.70	26	9,895	0.26%
2018/04/16	7	63.90	1	64.00	63.30	6	10,093	0.06%
2018/04/13	7	63.04	5	63.50	63.50	2	10,590	0.02%
2018/04/12	2	61.95	0	0.00	62.40	2	10,774	0.02%
2018/04/11	1	61.90	2	62.30	61.10	-1	10,948	-0.01%
2018/04/10	1	63.00	6	63.30	63.00	-5	11,167	-0.04%
2018/04/09	3	63.33	0	0.00	62.70	3	11,366	0.03%
2018/04/03	1	63.30	0	0.00	64.10	1	11,541	0.01%
2018/04/02	6	67.00	0	0.00	66.30	6	11,640	0.05%
2018/03/31	1	66.20	0	0.00	66.20	1	11,838	0.01%
2018/03/30	15	67.97	5	67.78	66.20	10	11,981	0.08%
2018/03/29	6	67.08	0	0.00	67.00	6	12,188	0.05%
2018/03/28	14	67.00	2	67.40	66.20	12	12,285	0.10%
2018/03/27	51	70.93	5	71.92	68.40	46	12,524	0.37%
2018/03/26	1	68.70	16	68.54	70.60	-15	12,551	-0.12%
2018/03/23	1	63.00	7	64.16	65.70	-6	12,542	-0.05%
2018/03/22	3	67.60	0	0.00	66.10	3	12,725	0.02%
2018/03/21	2	67.80	3	68.53	67.80	-1	12,931	-0.01%
2018/03/20	4	66.98	3	66.90	67.20	1	13,239	0.01%
2018/03/19	2	69.60	0	0.00	69.00	2	13,717	0.01%
2018/03/16	22	70.37	8	70.49	70.30	14	13,950	0.10%
2018/03/15	5	70.88	21	71.24	71.20	-16	14,241	-0.11%
2018/03/14	1	68.40	0	0.00	68.90	1	14,539	0.01%
2018/03/13	5	68.24	14	67.87	68.00	-9	14,988	-0.06%
2018/03/12	12	64.27	10	63.67	65.60	2	15,185	0.01%
2018/03/09	7	59.89	5	59.98	59.70	2	15,259	0.01%
2018/03/08	4	58.60	2	58.70	58.40	2	15,516	0.01%
2018/03/07	3	59.10	14	58.85	58.00	-11	15,768	-0.07%
2018/03/06	6	57.85	1	57.70	58.00	5	16,338	0.03%
2018/03/05	7	58.00	3	58.70	56.80	4	16,639	0.02%
2018/03/02	0	0.00	1	58.00	58.20	-1	17,129	-0.01%
2018/03/01	16	56.97	3	57.80	57.50	13	17,425	0.07%
2018/02/27	5	57.94	4	58.45	57.20	1	17,791	0.01%
2018/02/26	7	57.27	9	57.49	56.90	-2	17,987	-0.01%
2018/02/23	19	58.31	4	59.35	58.70	15	18,280	0.08%
2018/02/22	5	56.78	11	58.33	56.80	-6	18,695	-0.03%
2018/02/21	11	53.95	12	53.59	53.40	-1	18,942	-0.01%
2018/02/12	32	53.45	16	52.92	51.60	16	19,135	0.08%
2018/02/09	2	57.30	0	0.00	57.30	2	19,299	0.01%
2018/02/08	9	64.60	12	63.25	63.60	-3	19,581	-0.02%
2018/02/07	23	68.11	20	69.06	64.50	3	19,761	0.02%
2018/02/06	20	68.82	8	67.73	67.60	12	19,925	0.06%
2018/02/05	11	74.82	19	75.14	75.10	-8	19,735	-0.04%
2018/02/02	3	77.73	2	78.00	78.00	1	19,966	0.01%
2018/02/01	3	77.73	14	78.66	77.50	-11	20,568	-0.05%
2018/01/31	6	76.58	11	76.77	77.50	-5	21,135	-0.02%
2018/01/30	26	77.02	8	77.51	75.60	18	21,137	0.09%
2018/01/29	5	76.60	15	77.01	76.00	-10	21,218	-0.05%
2018/01/26	5	75.08	1	75.70	75.00	4	21,171	0.02%
2018/01/25	5	76.32	2	76.60	75.00	3	21,192	0.01%
2018/01/24	11	74.29	9	75.13	77.30	2	21,410	0.01%
2018/01/23	10	75.98	10	76.62	75.50	0	21,282	0.00%
2018/01/22	24	76.55	11	77.15	76.00	13	21,229	0.06%
2018/01/19	23	80.74	7	79.96	79.60	16	21,023	0.08%
2018/01/18	5	80.08	1	80.20	78.70	4	20,894	0.02%
2018/01/17	11	79.42	6	80.10	78.70	5	20,796	0.02%
2018/01/16	7	78.90	5	79.32	78.30	2	20,598	0.01%
2018/01/15	13	74.83	26	76.63	80.10	-13	20,533	-0.06%
2018/01/12	9	72.96	6	73.23	73.50	3	20,312	0.01%
2018/01/11	25	73.51	8	73.96	72.70	17	20,526	0.08%
2018/01/10	10	71.85	6	72.48	71.00	4	20,382	0.02%
2018/01/09	30	76.01	6	73.65	73.60	24	20,314	0.12%
2018/01/08	4	81.80	4	83.13	80.80	0	19,997	0.00%
2018/01/05	14	84.74	12	84.82	84.30	2	20,234	0.01%
2018/01/04	8	83.45	14	83.49	83.70	-6	20,093	-0.03%
2018/01/03	18	81.12	10	81.57	80.70	8	19,829	0.04%
2018/01/02	16	80.21	2	80.30	79.90	14	19,745	0.07%