精材 (3374)-富邦-桃園券商分點個股進出

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

精材

(3374)

可現股當沖

股價
116.5
漲跌
--
漲幅
0.00%
成交量
330張
產業
上櫃半導體類股
1093人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

精材 (3374)籌碼相關－富邦-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-桃園券商分點個股進出
富邦-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0	0.00	0.2	118.00	116.50	-0.2	1,827	-0.01%
2024/05/10	1	117.06	4	117.75	118.50	-3	1,900	-0.16%
2024/05/09	0.1	116.50	0	0.00	115.50	0.1	1,959	0.00%
2024/05/07	10	115.00	0	0.00	115.50	10	2,001	0.50%
2024/05/06	1	116.00	0	0.00	115.50	1	2,011	0.05%
2024/05/03	0	0.00	1	117.50	117.00	-1	2,021	-0.05%
2024/05/02	0	0.00	1.2	116.46	116.50	-1.2	2,043	-0.06%
2024/04/30	1	117.50	1	117.00	117.00	0	2,090	0.00%
2024/04/29	0	0.00	3	117.50	118.00	-3	2,100	-0.14%
2024/04/24	0.1	115.00	0	0.00	115.50	0.1	2,205	0.00%
2024/04/23	2	112.75	0	0.00	113.50	2	2,217	0.09%
2024/04/22	3	111.83	0	0.00	111.00	3	2,219	0.14%
2024/04/19	7.1	113.11	5	114.20	113.50	2.1	2,216	0.10%
2024/04/18	1.1	117.05	0	0.00	117.50	1.1	2,195	0.05%
2024/04/17	2	118.75	0	0.00	117.50	2	2,193	0.09%
2024/04/16	3.1	118.00	5	118.20	117.50	-1.9	2,187	-0.09%
2024/04/15	4.2	121.62	0	0.00	121.50	4.2	2,174	0.19%
2024/04/12	0	0.00	0.2	124.50	124.50	-0.2	2,169	-0.01%
2024/04/11	11	125.95	3	125.50	125.50	8	2,166	0.37%
2024/04/10	1	129.00	1	129.50	129.00	0	2,162	0.00%
2024/04/09	10	131.00	11	128.14	127.50	-1	2,159	-0.05%
2024/04/08	1.1	127.95	0	0.00	127.00	1.1	2,133	0.05%
2024/04/02	5.2	127.61	4	127.50	127.50	1.2	2,130	0.06%
2024/04/01	0	0.00	1	124.50	124.50	-1	2,121	-0.05%
2024/03/29	10	124.50	6.1	123.51	124.00	3.9	2,127	0.18%
2024/03/28	23	123.93	0	0.00	123.50	23	2,128	1.08%
2024/03/27	1	123.00	7	123.50	124.00	-6	2,137	-0.28%
2024/03/26	2.1	124.50	0.1	125.00	124.50	2	2,136	0.09%
2024/03/25	1.2	127.67	0.1	128.00	127.50	1.1	2,153	0.05%
2024/03/22	2	130.50	0	0.00	128.50	2	2,159	0.09%
2024/03/21	1	126.50	0	0.00	127.00	1	2,134	0.05%
2024/03/20	5	128.40	4	126.38	126.00	1	2,190	0.05%
2024/03/18	0.1	124.00	2	126.00	126.50	-1.9	2,216	-0.09%
2024/03/15	1.2	123.67	0	0.00	123.50	1.2	2,250	0.05%
2024/03/14	1	127.00	0	0.00	125.50	1	2,331	0.04%
2024/03/13	0.3	129.00	0.1	127.50	126.50	0.2	2,357	0.01%
2024/03/12	6.1	129.00	10	128.00	129.50	-3.9	2,385	-0.16%
2024/03/11	0.2	129.00	0	0.00	128.50	0.2	2,393	0.01%
2024/03/08	6.4	131.84	35.5	133.11	129.50	-29.1	2,439	-1.19%
2024/03/07	3.2	131.97	5.6	131.54	131.50	-2.4	2,390	-0.10%
2024/03/06	1.1	132.05	0.1	132.00	132.00	1	2,447	0.04%
2024/03/05	1	132.50	5	131.90	131.50	-4	2,529	-0.16%
2024/03/04	1.3	131.50	3	131.50	130.50	-1.7	2,580	-0.07%
2024/03/01	6	130.79	2	129.50	129.50	4	2,691	0.15%
2024/02/29	2	130.25	3	130.00	132.00	-1	2,817	-0.04%
2024/02/27	1	130.50	10	129.75	128.50	-9	2,893	-0.31%
2024/02/26	3	131.33	2.1	130.51	130.50	1	3,073	0.03%
2024/02/23	14.7	134.69	36.1	134.60	132.50	-21.5	3,063	-0.70%
2024/02/22	11.1	131.90	2	130.50	131.50	9.1	3,009	0.30%
2024/02/21	17	130.47	4	130.00	129.50	13	2,972	0.44%
2024/02/20	10.2	136.77	11.1	135.37	135.50	-0.9	2,886	-0.03%
2024/02/19	4.5	134.89	11.1	135.82	133.50	-6.6	2,822	-0.23%
2024/02/16	2.5	132.00	0	0.00	132.50	2.5	2,756	0.09%
2024/02/15	9.7	130.93	13.4	130.44	131.50	-3.7	2,759	-0.13%
2024/02/05	1	128.00	2	127.00	126.50	-1	2,821	-0.04%
2024/02/02	4	128.38	1	129.00	128.00	3	2,833	0.11%
2024/02/01	2	127.00	0	0.00	126.00	2	2,787	0.07%
2024/01/31	1	127.50	1	126.50	125.50	0	2,787	0.00%
2024/01/30	0	0.00	5	127.50	127.00	-5	2,866	-0.17%
2024/01/26	2	126.50	3.5	126.14	126.00	-1.5	2,974	-0.05%
2024/01/25	7.3	128.12	1	127.50	126.50	6.3	2,989	0.21%
2024/01/24	5	128.30	9	128.67	127.50	-4	2,970	-0.13%
2024/01/23	3	126.83	0	0.00	127.00	3	2,959	0.10%
2024/01/22	0	0.00	0	127.00	127.00	0	2,955	0.00%
2024/01/19	24	128.42	23	126.30	125.50	1	2,939	0.03%
2024/01/18	2	123.25	0	0.00	124.00	2	2,920	0.07%
2024/01/17	4	123.50	0	0.00	122.00	4	2,970	0.13%
2024/01/16	1	122.50	0	0.00	124.00	1	2,963	0.03%
2024/01/12	0.1	123.50	1	122.50	122.00	-0.9	3,070	-0.03%
2024/01/08	0	0.00	0.1	122.50	120.50	-0.1	3,204	0.00%
2024/01/04	1.5	125.66	3	125.33	123.00	-1.5	3,265	-0.05%
2024/01/03	2.1	124.24	2	124.00	124.00	0.1	3,256	0.00%
2024/01/02	3	125.83	1	126.50	126.00	2	3,248	0.06%
2023/12/29	0	0.00	1	127.50	127.50	-1	3,250	-0.03%
2023/12/28	5.2	128.04	0	128.00	128.00	5.2	3,273	0.16%
2023/12/27	2	128.50	0	0.00	128.00	2	3,291	0.06%
2023/12/26	3	126.50	5	127.00	126.50	-2	3,311	-0.06%
2023/12/25	2	125.25	0	0.00	125.00	2	3,377	0.06%
2023/12/22	1	126.50	1	126.00	124.50	0	3,433	0.00%
2023/12/21	1	124.50	0	0.00	125.00	1	3,416	0.03%
2023/12/20	7	125.86	1	126.50	125.00	6	3,405	0.18%
2023/12/18	4	128.50	1	127.50	128.00	3	3,370	0.09%
2023/12/15	2.2	130.59	3	130.50	130.00	-0.8	3,365	-0.02%
2023/12/14	0	0.00	3	130.00	130.00	-3	3,308	-0.09%
2023/12/13	10	128.00	0	0.00	128.00	10	3,271	0.31%
2023/12/12	3.2	128.31	2	128.25	127.50	1.2	3,258	0.04%
2023/12/11	11.2	129.03	3	128.17	128.50	8.2	3,222	0.26%
2023/12/08	2	136.50	3	136.17	136.00	-1	3,128	-0.03%
2023/12/07	5	135.50	1	135.00	135.00	4	3,092	0.13%
2023/12/05	5.1	138.36	6	136.92	135.50	-0.9	3,037	-0.03%
2023/12/04	4	138.50	3	137.83	137.50	1	2,976	0.03%
2023/12/01	5	138.80	3.2	139.72	139.50	1.8	2,929	0.06%
2023/11/30	1	137.00	5.2	139.80	138.00	-4.2	2,840	-0.15%
2023/11/29	5.1	135.42	6	135.42	136.00	-1	2,739	-0.03%
2023/11/28	2	134.00	2	133.50	132.50	0	2,664	0.00%
2023/11/27	2	139.25	4	137.25	133.50	-2	2,531	-0.08%
2023/11/24	1	138.50	2	138.50	136.50	-1	2,387	-0.04%
2023/11/22	0	0.00	2	133.00	133.50	-2	2,096	-0.10%
2023/11/21	4	132.38	4	131.51	132.50	0	2,064	0.00%
2023/11/20	3.1	130.50	3	130.33	131.00	0.1	2,017	0.00%
2023/11/17	0	0.00	1	131.00	129.50	-1	1,997	-0.05%
2023/11/16	0	0.00	0	127.50	128.00	0	1,978	0.00%
2023/11/15	2.1	130.70	5	130.50	128.50	-2.9	1,973	-0.15%
2023/11/14	0	0.00	15	129.50	130.00	-15	1,941	-0.77%
2023/11/13	6	131.16	9.1	131.88	128.50	-3.1	1,908	-0.16%
2023/11/08	1.1	127.55	2	129.50	128.50	-0.9	1,773	-0.05%
2023/11/07	3	129.83	6	129.50	130.00	-3	1,712	-0.18%
2023/11/06	3	129.33	10.3	128.22	128.00	-7.3	1,633	-0.44%
2023/11/03	0	0.00	3	121.50	121.00	-3	1,518	-0.20%
2023/11/02	0	0.00	3	119.00	120.00	-3	1,517	-0.20%
2023/11/01	1	115.50	0	0.00	115.50	1	1,514	0.07%
2023/10/31	1	117.50	5	119.30	115.50	-4	1,516	-0.26%
2023/10/30	1	117.50	0	0.00	117.00	1	1,510	0.07%
2023/10/27	1	117.50	3	117.33	117.00	-2	1,535	-0.13%
2023/10/26	8	119.81	5.2	120.65	117.50	2.8	1,550	0.18%
2023/10/25	3	122.67	0.4	123.50	122.50	2.6	1,527	0.17%
2023/10/24	1	118.00	1	117.50	118.00	0	1,478	0.00%
2023/10/23	0.3	119.00	1	117.00	116.50	-0.7	1,494	-0.04%
2023/10/20	12.2	120.31	14.2	119.84	120.00	-2	1,498	-0.13%
2023/10/19	2.2	120.27	51	117.16	123.50	-48.8	1,467	-3.32%
2023/10/18	60	116.07	10	117.00	116.00	50	1,470	3.40%
2023/10/17	1	119.50	1	118.50	118.00	0	1,490	0.00%
2023/10/13	2	118.50	1	118.00	118.00	1	1,554	0.06%
2023/10/12	2	118.00	8	118.50	119.00	-6	1,593	-0.38%
2023/10/11	0	0.00	1	114.00	112.50	-1	1,613	-0.06%
2023/10/04	1	110.50	0	0.00	111.00	1	1,849	0.05%
2023/10/03	3	115.83	10	116.00	114.00	-7	1,884	-0.37%
2023/10/02	7	116.00	0	116.50	115.50	7	1,943	0.36%
2023/09/28	3	118.00	5	118.60	117.50	-2	2,015	-0.10%
2023/09/27	2	117.50	4	117.38	118.00	-2	2,224	-0.09%
2023/09/26	0	0.00	1	108.50	108.00	-1	2,562	-0.04%
2023/09/22	0	108.50	2	107.50	109.00	-2	2,730	-0.07%
2023/09/21	2	106.25	0	0.00	106.00	2	2,758	0.07%
2023/09/20	4	109.50	0	0.00	108.00	4	2,834	0.14%
2023/09/19	0.1	112.50	1	110.50	111.00	-1	2,924	-0.03%
2023/09/18	1	112.00	0	0.00	113.00	1	2,992	0.03%
2023/09/15	5	113.50	5	114.00	113.50	0	3,046	0.00%
2023/09/14	5	112.50	0	0.00	113.00	5	3,093	0.16%
2023/09/13	0	0.00	6	110.00	110.50	-6	3,163	-0.19%
2023/09/12	1	111.00	0	0.00	110.50	1	3,224	0.03%
2023/09/08	5	112.80	0	0.00	111.50	5	3,478	0.14%
2023/09/07	1	117.50	0	0.00	115.50	1	3,711	0.03%
2023/09/06	0	115.50	0	0.00	116.00	0	4,172	0.00%
2023/09/05	4	116.75	1	117.00	117.00	3	4,457	0.07%
2023/09/04	1	113.50	0	0.00	113.00	1	4,748	0.02%
2023/08/31	0	0.00	1	114.00	114.00	-1	4,918	-0.02%
2023/08/30	2	112.00	1	112.50	112.00	1	4,926	0.02%
2023/08/28	0	0.00	2	109.25	110.00	-2	4,935	-0.04%
2023/08/25	5	111.50	0	0.00	111.00	5	4,937	0.10%
2023/08/24	0	0.00	1	113.50	113.50	-1	4,937	-0.02%
2023/08/23	2	112.75	5	113.00	113.00	-3	4,936	-0.06%
2023/08/22	1	110.00	0	0.00	110.50	1	4,959	0.02%
2023/08/18	1	111.50	0	0.00	109.00	1	4,945	0.02%
2023/08/17	2	112.25	2	112.00	112.00	0	4,932	0.00%
2023/08/15	0	0.00	1	109.50	110.00	-1	4,908	-0.02%
2023/08/14	3	108.50	6	109.00	109.00	-3	4,897	-0.06%
2023/08/11	1	114.50	0	0.00	113.50	1	4,858	0.02%
2023/08/10	1.1	114.93	0	0.00	113.00	1.1	4,851	0.02%
2023/08/09	1	117.50	0	0.00	117.00	1	4,829	0.02%
2023/08/08	2	117.00	2.2	116.05	116.00	-0.2	4,820	0.00%
2023/08/07	0	0.00	8	119.56	119.00	-8	4,807	-0.17%
2023/08/02	1	120.50	2	120.50	120.50	-1	4,776	-0.02%
2023/08/01	1	123.00	0	0.00	123.50	1	4,750	0.02%
2023/07/31	5	128.80	0	0.00	125.00	5	4,721	0.11%
2023/07/28	4	128.38	1.1	128.58	128.50	2.9	4,688	0.06%
2023/07/27	0	0.00	2.3	127.24	127.00	-2.3	4,669	-0.05%
2023/07/26	3	126.33	1.4	125.85	125.50	1.6	4,655	0.03%
2023/07/25	12	129.08	0.9	129.50	129.00	11.1	4,639	0.24%
2023/07/24	3.5	126.53	2	127.00	126.50	1.5	4,607	0.03%
2023/07/21	5.1	128.92	1	127.50	129.50	4.1	4,566	0.09%
2023/07/20	1	136.00	1.5	135.81	136.50	-0.5	4,510	-0.01%
2023/07/19	1	135.00	7	134.21	134.00	-6	4,475	-0.13%
2023/07/18	2.1	133.02	5	133.20	132.50	-3	4,433	-0.07%
2023/07/17	8	135.25	3	134.50	134.00	5	4,399	0.11%
2023/07/14	0	0.00	9	136.11	138.00	-9	4,358	-0.21%
2023/07/13	5.1	137.94	3.7	135.70	134.50	1.4	4,332	0.03%
2023/07/12	10.3	136.67	7	137.14	137.00	3.3	4,253	0.08%
2023/07/11	4	133.88	2.6	134.77	133.50	1.5	4,175	0.03%
2023/07/10	6	136.08	4	135.63	136.00	2	4,119	0.05%
2023/07/07	31.3	134.44	1.6	133.19	134.00	29.7	4,061	0.73%
2023/07/06	5.9	137.92	3	138.17	135.00	2.9	3,973	0.07%
2023/07/05	26.4	142.56	11	142.64	140.00	15.4	3,862	0.40%
2023/07/04	18	139.28	56.2	141.84	144.50	-38.2	3,576	-1.07%
2023/07/03	11	129.09	19.3	131.29	131.50	-8.3	3,173	-0.26%
2023/06/30	0.1	126.00	11.1	126.96	128.50	-11	3,046	-0.36%
2023/06/29	1.2	125.67	2	126.50	126.00	-0.8	3,017	-0.03%
2023/06/28	6.8	127.23	9.5	129.74	126.50	-2.7	3,009	-0.09%
2023/06/27	5.2	127.28	12.8	127.42	126.50	-7.6	2,960	-0.26%
2023/06/26	15.4	123.44	5.6	123.94	124.50	9.8	2,867	0.34%
2023/06/21	19	124.05	3.5	124.07	123.00	15.5	2,813	0.55%
2023/06/20	16.1	127.56	6	127.58	126.50	10.1	2,776	0.36%
2023/06/19	11.1	128.90	17.5	128.50	129.00	-6.4	2,744	-0.23%
2023/06/16	5.2	127.41	3.2	127.84	127.00	2	2,673	0.07%
2023/06/15	28.2	133.60	16.1	132.47	130.00	12.1	2,616	0.46%
2023/06/14	3	129.00	2	130.75	129.00	1	2,456	0.04%
2023/06/13	38.1	129.52	34	130.04	130.00	4.1	2,372	0.17%
2023/06/12	78.4	132.73	71	131.68	128.00	7.4	2,139	0.35%
2023/06/09	46.5	122.43	68.8	124.62	128.00	-22.3	1,682	-1.33%
2023/06/08	33	116.31	25.2	117.87	116.50	7.8	1,425	0.55%
2023/06/07	15	109.80	15	111.13	113.00	0	1,147	0.00%
2023/06/05	0	0.00	5	106.50	106.50	-5	1,155	-0.43%
2023/06/02	1	105.50	0.5	106.00	105.00	0.5	1,148	0.04%
2023/06/01	8	104.13	2	105.50	105.00	6	1,157	0.52%
2023/05/30	0	0.00	1	105.00	105.50	-1	1,153	-0.09%
2023/05/29	1	105.50	0	0.00	105.00	1	1,152	0.09%
2023/05/26	3	105.67	0	0.00	104.50	3	1,146	0.26%
2023/05/25	0.2	102.50	1.3	102.50	102.50	-1.1	1,117	-0.10%
2023/05/24	1	100.50	0	0.00	100.50	1	1,130	0.09%
2023/05/22	0	0.00	1	100.00	100.50	-1	1,151	-0.09%
2023/05/19	1	100.01	0	0.00	99.70	1	1,199	0.09%
2023/05/18	0	100.00	0	0.00	100.00	0	1,218	0.00%
2023/05/17	0	99.60	0	0.00	99.40	0	1,234	0.00%
2023/05/16	0	98.90	0	0.00	99.10	0	1,243	0.00%
2023/05/02	1	98.80	0	0.00	99.40	1	1,496	0.07%
2023/04/28	1	98.20	0	0.00	98.00	1	1,579	0.06%
2023/04/26	2	96.50	1	98.70	98.80	1	1,599	0.06%
2023/04/25	0.4	99.13	0	0.00	97.80	0.4	1,649	0.02%
2023/04/21	1	102.00	0	0.00	102.00	1	1,639	0.06%
2023/04/20	0	0.00	0.4	106.00	105.00	-0.4	1,658	-0.02%
2023/04/19	1	110.50	1	107.50	107.50	0	1,685	0.00%
2023/04/18	2	111.75	0	0.00	110.50	2	1,686	0.12%
2023/04/17	1	110.50	1	110.00	110.00	0	1,643	0.00%
2023/04/12	1	107.00	1	107.00	107.00	0	1,616	0.00%
2023/04/10	0	0.00	0	107.00	107.00	0	1,630	0.00%
2023/03/31	7	109.00	0	0.00	108.00	7	1,652	0.42%
2023/03/28	1	110.50	0	0.00	110.00	1	1,664	0.06%
2023/03/24	0	0.00	1	110.00	110.50	-1	1,643	-0.06%
2023/03/22	1	110.00	2	109.50	110.00	-1	1,625	-0.06%
2023/03/16	0	106.50	0	0.00	105.00	0	1,624	0.00%
2023/03/15	1	108.50	0	0.00	107.50	1	1,645	0.06%
2023/03/13	0	105.50	0	0.00	107.00	0	1,736	0.00%
2023/03/09	0	0.00	3	111.83	111.50	-3	1,840	-0.16%
2023/03/08	6	110.51	11	110.95	111.50	-5	1,820	-0.27%
2023/03/06	1.2	105.57	0.8	105.00	105.50	0.4	1,721	0.02%
2023/03/03	1.1	103.54	0	0.00	103.00	1.1	1,724	0.06%
2023/03/02	0	0.00	1	103.00	103.50	-1	1,756	-0.06%
2023/03/01	0	103.50	0	0.00	104.00	0	1,810	0.00%
2023/02/24	0	0.00	2	103.50	103.00	-2	1,836	-0.11%
2023/02/23	1	102.50	0	0.00	103.50	1	1,875	0.05%
2023/02/22	1.6	102.13	3	102.00	101.50	-1.4	1,922	-0.07%
2023/02/20	0	104.50	0	0.00	104.00	0	2,166	0.00%
2023/02/17	1.1	103.00	1	103.50	104.00	0.1	2,329	0.00%
2023/02/16	0.2	105.50	0	0.00	106.50	0.2	2,299	0.01%
2023/02/15	2	104.50	2	103.50	104.00	0	2,338	0.00%
2023/02/14	1.1	106.00	0	0.00	106.00	1.1	2,348	0.05%
2023/02/13	1.1	106.45	0	0.00	105.50	1.1	2,382	0.05%
2023/02/10	6.5	111.16	5	109.40	107.00	1.5	2,416	0.06%
2023/02/09	6.2	109.43	7	109.43	109.50	-0.8	2,373	-0.04%
2023/02/08	4	109.00	0	0.00	108.50	4	2,368	0.17%
2023/02/07	1	108.00	0	0.00	108.00	1	2,346	0.04%
2023/02/06	0.8	107.00	3	107.17	107.00	-2.2	2,345	-0.09%
2023/02/03	4.3	109.40	2	108.75	107.50	2.3	2,350	0.10%
2023/02/02	1	108.50	1	109.00	109.00	0	2,346	0.00%
2023/02/01	1.4	107.57	0	0.00	107.50	1.4	2,326	0.06%
2023/01/31	0.1	106.00	0	0.00	107.00	0.1	2,332	0.00%
2023/01/30	3.1	106.81	2	106.00	106.00	1.1	2,325	0.05%
2023/01/16	2	103.75	0	0.00	103.50	2	2,261	0.09%
2023/01/13	1	103.00	3	103.33	101.50	-2	2,252	-0.09%
2023/01/12	1	102.00	0	0.00	101.00	1	2,200	0.05%
2023/01/11	0	103.00	0	0.00	102.50	0	2,206	0.00%
2023/01/10	1	106.00	0	0.00	104.50	1	2,203	0.05%
2023/01/09	1	103.02	1	104.50	104.00	0	2,182	0.00%
2023/01/06	2	101.10	2	101.25	102.00	0	2,163	0.00%
2023/01/03	0	0.00	1	97.60	97.80	-1	2,245	-0.04%
2022/12/28	1	96.00	0	0.00	95.40	1	2,345	0.04%
2022/12/27	5	100.50	5	99.50	99.20	0	2,407	0.00%
2022/12/26	2	98.50	3	98.77	98.50	-1	2,486	-0.04%
2022/12/22	2	102.25	0	0.00	101.00	2	2,641	0.08%
2022/12/20	0	0.00	1.1	103.05	100.50	-1.1	2,752	-0.04%
2022/12/12	1	103.50	3	104.00	103.50	-2	2,793	-0.07%
2022/12/09	0	0.00	1	105.00	105.00	-1	2,796	-0.04%
2022/12/07	1	106.00	0	0.00	103.50	1	2,784	0.04%
2022/12/05	2	111.25	5	111.80	111.00	-3	2,723	-0.11%
2022/12/02	2	109.25	0	0.00	108.50	2	2,658	0.08%
2022/12/01	11	108.09	5.2	107.93	106.00	5.8	2,630	0.22%
2022/11/30	1	104.50	0	0.00	104.50	1	2,535	0.04%
2022/11/29	2	102.00	1	102.50	103.00	1	2,536	0.04%
2022/11/28	0	0.00	1	104.00	104.00	-1	2,518	-0.04%
2022/11/25	2	105.25	3	104.50	104.00	-1	2,550	-0.04%
2022/11/24	0	0.00	1	104.50	105.50	-1	2,562	-0.04%
2022/11/23	2	106.75	1	104.00	104.00	1	2,530	0.04%
2022/11/22	0	0.00	0.1	104.50	105.00	-0.1	2,489	0.00%
2022/11/21	28.1	104.00	0	0.00	104.50	28.1	2,488	1.13%
2022/11/18	3	104.34	2	107.00	106.00	1	2,459	0.04%
2022/11/17	2	105.50	2.5	106.00	107.00	-0.5	2,423	-0.02%
2022/11/16	8.6	110.19	3	108.17	108.00	5.6	2,381	0.24%
2022/11/15	0.2	109.33	2	109.25	109.50	-1.9	2,254	-0.08%
2022/11/14	1	98.50	3	98.53	99.70	-2	2,158	-0.09%
2022/11/11	3	98.63	10	99.60	97.80	-7	2,164	-0.32%
2022/11/10	0	0.00	1	95.20	95.50	-1	2,125	-0.05%
2022/11/09	1	94.29	0	0.00	94.40	1	2,125	0.05%
2022/11/07	11	94.51	0	0.00	93.30	11	2,197	0.50%
2022/11/01	1	94.50	1	95.20	94.70	0	2,396	0.00%
2022/10/27	1	92.20	2	90.40	92.90	-1	2,534	-0.04%
2022/10/26	0	0.00	1	88.90	88.80	-1	2,533	-0.04%
2022/10/25	0	0.00	2	87.30	87.50	-2	2,534	-0.08%
2022/10/24	1	90.29	0	0.00	88.40	1	2,546	0.04%
2022/10/20	1	90.80	1	89.20	90.10	0	2,597	0.00%
2022/10/13	0	0.00	1	90.10	85.10	-1	2,835	-0.04%
2022/10/12	1	92.30	0	0.00	90.60	1	2,837	0.04%
2022/10/11	4	88.78	0	0.00	88.50	4	2,908	0.14%
2022/10/07	1	94.30	1	95.40	94.60	0	3,000	0.00%
2022/10/06	1	94.80	2	95.05	95.50	-1	3,040	-0.03%
2022/10/05	2	93.96	3	96.40	94.20	-1	3,049	-0.03%
2022/10/04	4	92.23	3	92.53	93.80	1	3,038	0.03%
2022/10/03	6	93.08	5	90.98	91.00	1	3,013	0.03%
2022/09/30	1	95.50	1	92.00	96.00	0	3,088	0.00%
2022/09/29	5	93.27	5	95.76	92.90	0	3,245	0.00%
2022/09/28	11	98.82	9	98.02	97.20	2	3,202	0.06%
2022/09/27	4	103.25	0	0.00	106.00	4	3,173	0.13%
2022/09/26	5	105.90	2	104.75	103.00	3	3,145	0.10%
2022/09/23	1	112.00	0	0.00	113.00	1	3,130	0.03%
2022/09/22	4	120.50	4	120.50	121.00	0	3,115	0.00%
2022/09/21	2	120.50	0	0.00	120.50	2	3,151	0.06%
2022/09/16	1	123.50	2	121.75	122.00	-1	3,253	-0.03%
2022/09/15	0.1	124.50	0	0.00	123.50	0.1	3,306	0.00%
2022/09/13	0	0.00	2	125.25	125.00	-2	3,416	-0.06%
2022/09/05	0	0.00	1	123.50	122.00	-1	3,648	-0.03%
2022/09/02	2	127.75	0	0.00	128.50	2	3,656	0.05%
2022/08/31	0	0.00	2	129.50	131.50	-2	3,663	-0.05%
2022/08/30	2	127.00	0	0.00	126.50	2	3,655	0.05%
2022/08/29	0	0.00	1	124.50	126.00	-1	3,692	-0.03%
2022/08/26	4	130.50	1	130.50	128.00	3	3,795	0.08%
2022/08/23	1	127.50	0	0.00	127.50	1	3,982	0.03%
2022/08/22	2	131.00	3	133.00	128.50	-1	4,022	-0.02%
2022/08/19	5	128.60	17	128.29	129.50	-12	3,998	-0.30%
2022/08/18	2	123.00	0	0.00	124.50	2	3,947	0.05%
2022/08/17	0	0.00	2	123.00	124.00	-2	3,950	-0.05%
2022/08/15	0	0.00	1	124.49	124.50	-1	4,055	-0.02%
2022/08/12	0	0.00	1	117.50	122.50	-1	4,094	-0.02%
2022/08/11	5	120.80	3	122.67	120.50	2	4,113	0.05%
2022/08/10	2	121.00	1	123.00	120.50	1	4,137	0.02%
2022/08/09	4	125.13	1	125.00	125.00	3	4,121	0.07%
2022/08/08	1	131.50	1	130.00	130.00	0	4,069	0.00%
2022/08/05	7	129.64	4	130.88	129.50	3	4,038	0.07%
2022/08/04	1	128.50	4	127.25	129.50	-3	3,959	-0.08%
2022/08/02	0	0.00	2	125.50	127.00	-2	3,967	-0.05%
2022/08/01	1	127.00	0	0.00	127.00	1	3,991	0.03%
2022/07/29	0	0.00	1	129.00	129.00	-1	4,034	-0.02%
2022/07/28	2	127.00	1	126.50	126.50	1	4,072	0.02%
2022/07/27	2	127.25	5	128.40	128.50	-3	4,109	-0.07%
2022/07/26	0	0.00	5	128.80	127.50	-5	4,362	-0.11%
2022/07/25	0	0.00	1	125.50	126.00	-1	4,407	-0.02%
2022/07/22	8	125.75	4	126.00	125.00	4	4,576	0.09%
2022/07/21	1	128.00	7	125.50	128.00	-6	4,613	-0.13%
2022/07/19	2	122.00	0	0.00	122.50	2	4,758	0.04%
2022/07/15	3	117.67	4	121.50	122.00	-1	5,046	-0.02%
2022/07/14	0	0.00	3	109.50	114.00	-3	4,993	-0.06%
2022/07/13	5	108.40	2	111.00	108.00	3	5,079	0.06%
2022/07/12	2	108.00	0	0.00	107.00	2	5,151	0.04%
2022/07/11	1	112.50	1	113.00	112.50	0	5,095	0.00%
2022/07/08	8	109.06	12	110.79	111.00	-4	5,042	-0.08%
2022/07/07	17	106.88	9	106.89	111.00	8	4,893	0.16%
2022/07/06	9	112.50	5	116.50	111.50	4	4,678	0.09%
2022/07/05	0	0.00	1	121.50	123.50	-1	4,631	-0.02%
2022/07/01	0	124.50	0	0.00	122.00	0	4,577	0.00%
2022/06/30	1	128.50	0	0.00	128.50	1	4,554	0.02%
2022/06/29	0	0.00	1	134.50	134.50	-1	4,539	-0.02%
2022/06/27	1	131.00	0	132.00	131.50	1	4,742	0.02%
2022/06/24	1	126.50	1	128.50	128.50	0	4,711	0.00%
2022/06/23	0	0.00	1	125.50	124.50	-1	4,660	-0.02%
2022/06/22	10	121.00	0	0.00	119.50	10	4,605	0.22%
2022/06/20	2	123.02	0	0.00	122.00	2	4,497	0.04%
2022/06/17	3	127.00	2	130.00	129.50	1	4,437	0.02%
2022/06/16	6	133.51	0	0.00	131.50	6	4,399	0.14%
2022/06/15	3	137.35	7	138.00	137.00	-4	4,351	-0.09%
2022/06/14	2	141.50	0	0.00	145.00	2	4,309	0.05%
2022/06/10	1	148.50	1	148.50	148.50	0	4,214	0.00%
2022/06/09	0	0.00	1	148.00	148.00	-1	4,190	-0.02%
2022/06/08	3	145.67	2	145.50	146.00	1	4,161	0.02%
2022/06/07	1	146.00	1	145.50	147.00	0	4,144	0.00%
2022/06/06	2	150.75	8	150.81	147.00	-6	4,107	-0.15%
2022/06/02	2	146.75	0	0.00	146.00	2	4,008	0.05%
2022/06/01	0	0.00	2	147.50	148.00	-2	3,969	-0.05%
2022/05/31	1	148.00	5	149.40	147.00	-4	3,922	-0.10%
2022/05/30	0	0.00	2.1	145.46	146.00	-2.1	3,782	-0.05%
2022/05/27	1	141.00	2	143.50	143.50	-1	3,728	-0.03%
2022/05/25	0	0.00	11	139.14	140.50	-11	3,661	-0.30%
2022/05/24	1	139.00	0	0.00	138.00	1	3,663	0.03%
2022/05/23	2	145.25	4	143.63	142.50	-2	3,617	-0.06%
2022/05/20	0	0.00	1	144.50	144.00	-1	3,542	-0.03%
2022/05/19	4.1	139.33	14	142.18	144.00	-9.9	3,476	-0.29%
2022/05/18	3	140.67	1	139.04	139.50	2	3,422	0.06%
2022/05/17	1	136.50	6.1	138.18	140.00	-5.1	3,358	-0.15%
2022/05/16	3	135.33	1	139.00	135.00	2	3,322	0.06%
2022/05/13	3	135.67	1	136.50	135.50	2	3,295	0.06%
2022/05/12	6	134.58	1	134.00	132.50	5	3,276	0.15%
2022/05/11	1	135.50	2	137.00	137.00	-1	3,252	-0.03%
2022/05/10	6	135.33	5	134.50	135.50	1	3,192	0.03%
2022/05/09	5	131.40	2	132.00	133.00	3	3,173	0.09%
2022/05/06	5	134.00	3	134.17	134.50	2	3,131	0.06%
2022/05/05	0	0.00	3	136.50	134.50	-3	3,077	-0.10%
2022/05/04	9	135.11	2	136.75	135.00	7	3,024	0.23%
2022/05/03	11	141.68	21	141.88	137.00	-10	2,958	-0.34%
2022/04/29	3	138.33	6	138.50	138.00	-3	2,675	-0.11%
2022/04/28	11	138.55	18	136.81	135.50	-7	2,587	-0.27%
2022/04/27	5	132.30	4	131.75	136.00	1	2,398	0.04%
2022/04/26	9	137.67	34	140.60	131.50	-25	2,301	-1.09%
2022/04/25	22	136.93	24	136.92	137.00	-2	2,148	-0.09%
2022/04/22	4	138.88	11	139.41	138.00	-7	2,052	-0.34%
2022/04/21	11.1	135.08	42	137.89	138.00	-30.9	1,943	-1.59%
2022/04/20	0	0.00	2	130.99	130.50	-2	1,676	-0.12%
2022/04/19	4	132.38	3	131.67	126.50	1	1,602	0.06%
2022/04/18	0	0.00	3	127.33	130.00	-3	1,483	-0.20%
2022/04/15	2	120.00	1	120.00	119.50	1	1,382	0.07%
2022/04/07	3	122.17	2	123.50	123.00	1	1,864	0.05%
2022/04/01	0	0.00	1	128.00	128.50	-1	2,004	-0.05%
2022/03/31	13	132.27	5	130.20	130.50	8	1,990	0.40%
2022/03/30	1	124.50	4	128.88	130.50	-3	1,826	-0.16%
2022/03/29	2	118.25	1	118.50	119.00	1	1,743	0.06%
2022/03/28	1	119.00	0	0.00	118.50	1	1,748	0.06%
2022/03/25	2	120.50	0	0.00	120.50	2	1,750	0.11%
2022/03/24	0	0.00	1	122.00	120.50	-1	1,752	-0.06%
2022/03/23	1.1	122.50	1	123.00	122.50	0.1	1,754	0.00%
2022/03/22	2	120.50	0	0.00	121.00	2	1,754	0.11%
2022/03/18	1	122.00	0	0.00	121.00	1	1,760	0.06%
2022/03/16	0	0.00	5	118.50	119.50	-5	1,777	-0.28%
2022/03/15	4	118.00	3	117.33	118.00	1	1,772	0.06%
2022/03/11	0	0.00	1	118.00	119.50	-1	1,804	-0.06%
2022/03/08	5.1	118.37	0.4	116.53	116.50	4.7	1,968	0.24%
2022/03/07	2	117.25	1	117.50	118.50	1	1,988	0.05%
2022/03/04	2	120.75	0	0.00	120.50	2	1,993	0.10%
2022/03/03	0	0.00	2	123.50	122.50	-2	2,013	-0.10%
2022/03/02	0.1	119.00	0	0.00	121.50	0.1	2,029	0.00%
2022/02/24	1	118.00	1	118.50	118.00	0	2,053	0.00%
2022/02/23	0	0.00	1	121.00	122.00	-1	2,048	-0.05%
2022/02/22	1	120.00	0	0.00	120.00	1	2,086	0.05%
2022/02/21	2.1	122.51	0	0.00	122.50	2.1	2,091	0.10%
2022/02/18	7.4	121.74	1	124.50	124.50	6.4	2,107	0.30%
2022/02/17	1	131.00	0	0.00	130.50	1	2,049	0.05%
2022/02/15	5	129.00	0	0.00	128.00	5	2,116	0.24%
2022/02/11	2	129.50	0	0.00	128.50	2	2,313	0.09%
2022/02/10	0	0.00	1	131.50	132.00	-1	2,569	-0.04%
2022/02/09	0	0.00	1	131.00	132.00	-1	2,607	-0.04%
2022/01/26	1	125.00	3	126.00	125.50	-2	2,719	-0.07%
2022/01/25	0.1	127.00	4	128.00	126.50	-3.9	2,804	-0.14%
2022/01/24	1	127.50	0	0.00	129.50	1	2,841	0.04%
2022/01/19	1	132.50	3	134.00	133.00	-2	2,867	-0.07%
2022/01/18	1	136.00	1	136.50	136.00	0	2,872	0.00%
2022/01/17	4	138.00	1	138.00	137.00	3	2,882	0.10%
2022/01/14	1	136.50	0	0.00	136.00	1	2,897	0.03%
2022/01/13	3	136.00	0	0.00	136.50	3	2,916	0.10%
2022/01/12	0	0.00	1	135.50	137.50	-1	2,969	-0.03%
2022/01/11	1	136.50	1	136.00	136.50	0	3,074	0.00%
2022/01/10	0	0.00	1	136.00	139.50	-1	3,363	-0.03%
2022/01/07	6	138.83	0	0.00	138.00	6	3,428	0.17%
2022/01/06	2	140.50	0	0.00	141.50	2	3,396	0.06%
2022/01/05	8	145.63	6	143.50	143.00	2	3,378	0.06%
2022/01/04	4	147.75	10.1	149.39	146.00	-6.1	3,327	-0.18%
2022/01/03	2	145.00	3	144.33	143.00	-1	3,050	-0.03%
2021/12/30	2.1	143.74	2	144.00	143.00	0.1	3,016	0.00%
2021/12/29	0.1	142.00	0.2	145.00	145.00	-0.2	2,999	-0.01%
2021/12/28	7.1	142.87	15.1	144.36	143.00	-8	2,959	-0.27%
2021/12/24	0	0.00	20	138.00	137.50	-20	2,893	-0.69%
2021/12/22	3	138.00	0	0.00	137.50	3	2,943	0.10%
2021/12/21	0.1	138.50	0	0.00	137.50	0.1	2,949	0.00%
2021/12/16	1	139.00	1	138.00	138.00	0	2,960	0.00%
2021/12/14	0.1	137.50	0	0.00	136.50	0.1	2,979	0.00%
2021/12/13	2	137.75	0	0.00	137.50	2	2,997	0.07%
2021/12/10	1	141.00	6	141.00	140.50	-5	2,997	-0.17%
2021/12/07	0.1	142.40	0	0.00	142.00	0.1	3,038	0.00%
2021/12/06	2.1	145.23	0	0.00	144.00	2.1	3,028	0.07%
2021/12/03	22	145.43	1	144.00	144.50	21	3,015	0.70%
2021/12/02	3	142.00	6	141.83	143.00	-3	2,974	-0.10%
2021/12/01	1	137.00	0	0.00	142.00	1	2,961	0.03%
2021/11/24	2	138.00	0	0.00	138.50	2	3,117	0.06%
2021/11/23	2	140.00	1	139.50	138.00	1	3,137	0.03%
2021/11/19	2	145.50	1	143.00	143.00	1	3,264	0.03%
2021/11/18	3	142.50	0	0.00	142.00	3	3,258	0.09%
2021/11/16	0	0.00	1	142.50	142.50	-1	3,270	-0.03%
2021/11/15	6	144.42	2	144.25	144.50	4	3,283	0.12%
2021/11/12	1	143.47	10.1	143.51	143.50	-9	3,317	-0.27%
2021/11/11	6	142.17	2	142.00	142.00	4	3,340	0.12%
2021/11/10	11	146.91	5	146.40	147.50	6	3,484	0.17%
2021/11/09	4.1	147.87	19	146.13	146.50	-14.9	3,652	-0.41%
2021/11/08	5	139.10	8	138.88	138.00	-3	3,417	-0.09%
2021/11/05	9	138.61	1	138.00	138.50	8	3,474	0.23%
2021/11/04	0	0.00	1	134.00	136.50	-1	3,454	-0.03%
2021/11/03	4	134.50	1	133.50	134.00	3	3,468	0.09%
2021/11/02	14	137.79	4	139.00	136.50	10	3,486	0.29%
2021/11/01	10	136.00	1	138.50	139.00	9	3,422	0.26%
2021/10/29	10	135.00	6	136.50	135.00	4	3,421	0.12%
2021/10/27	0	0.00	20	135.25	136.00	-20	3,456	-0.58%
2021/10/26	1	133.05	1	137.00	133.00	0	3,480	0.00%
2021/10/21	1	138.48	2	139.00	134.00	-1	3,638	-0.03%
2021/10/19	10	136.95	9.5	136.66	137.50	0.5	3,661	0.01%
2021/10/18	11.5	133.17	5.1	135.79	134.50	6.4	3,648	0.18%
2021/10/15	0	0.00	0.1	131.00	131.00	-0.1	3,585	0.00%
2021/10/13	6	118.00	1	120.50	119.00	5	3,706	0.13%
2021/10/12	11	121.55	0	0.00	121.00	11	3,828	0.29%
2021/10/07	0	0.00	0.1	125.00	125.50	-0.1	4,392	0.00%
2021/10/06	12	121.58	1	121.00	119.50	11	4,680	0.23%
2021/10/05	0	0.00	1	117.00	124.00	-1	5,048	-0.02%
2021/10/04	5	120.50	1	119.00	119.00	4	5,076	0.08%
2021/09/29	6	126.83	1	126.00	124.50	5	5,297	0.09%
2021/09/28	0	132.00	0	0.00	131.50	0	5,324	0.00%
2021/09/27	1	134.99	0	0.00	133.50	1	5,407	0.02%
2021/09/23	0	0.00	0.2	134.55	133.50	-0.2	5,526	0.00%
2021/09/22	3	132.01	0	0.00	133.50	3	5,632	0.05%
2021/09/17	0.1	135.60	2	134.00	136.00	-1.9	5,678	-0.03%
2021/09/16	3	132.00	1	133.50	132.00	2	5,795	0.03%
2021/09/15	7	134.43	0	0.00	133.50	7	5,867	0.12%
2021/09/13	2	140.00	1	139.50	138.50	1	6,083	0.02%
2021/09/10	0	0.00	1	143.50	144.50	-1	6,200	-0.02%
2021/09/09	1.7	140.10	0	0.00	141.00	1.7	6,439	0.03%
2021/09/08	3	140.17	1	139.00	137.50	2	6,568	0.03%
2021/09/07	1	140.50	0	0.00	141.50	1	6,608	0.02%
2021/09/06	2	148.50	2	147.50	145.50	0	6,826	0.00%
2021/09/03	3	149.17	28.6	148.71	148.50	-25.6	7,138	-0.36%
2021/09/02	6	149.17	0	0.00	147.50	6	7,195	0.08%
2021/09/01	5.1	148.65	6	149.67	152.00	-0.9	7,157	-0.01%
2021/08/31	4	145.88	1	144.00	145.00	3	7,103	0.04%
2021/08/30	1	143.50	4	145.25	143.50	-3	7,113	-0.04%
2021/08/27	2	142.78	4	143.00	142.50	-2	7,142	-0.03%
2021/08/26	41	151.02	12	148.96	145.00	29	7,202	0.40%
2021/08/25	5	141.41	2	142.25	145.00	3	7,326	0.04%
2021/08/24	1	138.99	1	142.50	137.00	0	7,323	0.00%
2021/08/23	1	140.00	1	141.00	140.00	0	7,362	0.00%
2021/08/20	0	0.00	3	135.50	136.00	-3	7,413	-0.04%
2021/08/18	0	0.00	1	129.50	142.00	-1	7,595	-0.01%
2021/08/17	5	135.00	1	136.50	134.00	4	7,767	0.05%
2021/08/16	21	136.74	14	138.57	134.50	7	7,963	0.09%
2021/08/13	42.1	145.38	11	143.45	143.00	31.1	7,790	0.40%
2021/08/12	2	156.00	1	157.50	158.50	1	7,552	0.01%
2021/08/11	7	156.36	1	159.00	156.00	6	7,576	0.08%
2021/08/10	3	159.17	1	158.50	163.00	2	7,581	0.03%
2021/08/09	11	162.09	0	0.00	162.00	11	7,659	0.14%
2021/08/06	1	166.00	0	0.00	165.50	1	7,759	0.01%
2021/08/05	2	168.50	0	0.00	168.00	2	7,924	0.03%
2021/08/04	3	172.83	2	172.75	168.50	1	8,069	0.01%
2021/08/03	3	170.67	1	170.00	170.50	2	8,134	0.02%
2021/08/02	1	170.50	4	171.63	172.00	-3	8,146	-0.04%
2021/07/30	1	169.00	0	0.00	168.00	1	8,183	0.01%
2021/07/29	4	166.25	3	168.50	171.50	1	8,221	0.01%
2021/07/28	6.3	161.76	4	163.00	163.50	2.3	8,249	0.03%
2021/07/27	2	174.75	5.1	171.79	170.50	-3.1	8,269	-0.04%
2021/07/26	6.5	175.08	1	175.50	175.00	5.5	8,304	0.07%
2021/07/23	6	171.33	9	171.72	172.50	-3	8,256	-0.04%
2021/07/22	9.5	169.34	3.2	169.25	168.00	6.3	8,207	0.08%
2021/07/21	11	170.86	6	175.25	167.50	5	8,146	0.06%
2021/07/20	2	177.00	3	176.50	175.00	-1	7,935	-0.01%
2021/07/19	0	180.50	0	0.00	179.00	0	7,871	0.00%
2021/07/16	13.1	184.74	12	184.54	184.50	1.1	7,815	0.01%
2021/07/15	3.1	188.75	22.1	189.32	188.00	-19	7,706	-0.25%
2021/07/14	4	183.63	4.1	184.63	183.00	-0.1	7,431	0.00%
2021/07/13	30	185.08	14	183.04	180.00	16	7,207	0.22%
2021/07/12	7.2	183.94	13	182.08	186.00	-5.8	6,948	-0.08%
2021/07/08	4	176.38	6	175.42	173.00	-2	6,766	-0.03%
2021/07/07	8	171.19	19	173.47	172.00	-11	6,750	-0.16%
2021/07/06	1	172.50	2	169.25	168.00	-1	6,792	-0.01%
2021/07/05	3	170.00	4	172.13	172.00	-1	6,838	-0.01%
2021/07/02	0	0.00	1.3	165.69	168.50	-1.3	6,829	-0.02%
2021/07/01	7	165.14	0	0.00	164.00	7	6,840	0.10%
2021/06/30	0	0.00	0.6	169.50	169.00	-0.6	6,861	-0.01%
2021/06/29	7.1	169.50	3	169.33	168.50	4.1	6,940	0.06%
2021/06/28	3	174.17	3	172.33	173.00	0	7,134	0.00%
2021/06/25	1.1	177.05	5	177.50	174.00	-3.9	7,129	-0.05%
2021/06/24	3	175.33	2	176.75	176.50	1	7,045	0.01%
2021/06/23	3	175.67	4	175.63	175.00	-1	7,014	-0.01%
2021/06/22	7	171.21	6	173.00	170.50	1	6,885	0.01%
2021/06/21	6.6	171.86	3	174.33	171.50	3.6	6,832	0.05%
2021/06/18	4	178.88	20.6	178.23	177.00	-16.6	6,705	-0.25%
2021/06/17	5	174.20	10	173.80	174.50	-5	6,484	-0.08%
2021/06/16	6	169.67	6	171.58	169.50	0	6,390	0.00%
2021/06/15	12	172.75	6.1	172.74	172.00	6	6,359	0.09%
2021/06/11	8	167.00	7	166.93	167.00	1	6,218	0.02%
2021/06/10	0	0.00	3	157.83	160.00	-3	5,943	-0.05%
2021/06/09	1	154.00	0	0.00	152.00	1	5,890	0.02%
2021/06/08	1	154.01	0	0.00	155.00	1	5,946	0.02%
2021/06/07	1	151.00	1	155.00	154.00	0	5,999	0.00%
2021/06/04	1	154.50	1	154.00	151.50	0	5,961	0.00%
2021/06/03	3	156.50	3	158.00	157.00	0	5,978	0.00%
2021/06/02	24.1	160.44	13	160.46	157.50	11.1	5,940	0.19%
2021/06/01	4	153.75	2	154.50	155.00	2	5,765	0.03%
2021/05/31	2	153.25	2	152.75	152.50	0	5,804	0.00%
2021/05/28	2	154.00	7	153.57	154.00	-5	5,953	-0.08%
2021/05/27	4	151.25	2	152.00	149.00	2	5,968	0.03%
2021/05/26	3	152.00	12	152.88	150.00	-9	5,931	-0.15%
2021/05/25	15	146.50	13.4	149.85	146.50	1.6	5,877	0.03%
2021/05/24	8.3	138.93	28	136.95	143.50	-19.7	5,725	-0.34%
2021/05/20	0.1	126.50	1	127.50	124.50	-0.9	5,629	-0.02%
2021/05/19	2	128.00	0	0.00	127.50	2	5,799	0.03%
2021/05/18	6	126.75	8	127.81	131.00	-2	5,877	-0.03%
2021/05/17	2	125.25	6	124.42	123.50	-4	5,961	-0.07%
2021/05/14	10.1	132.69	4	131.25	127.00	6.1	6,002	0.10%
2021/05/13	3	129.17	18	127.81	132.00	-15	6,118	-0.25%
2021/05/12	15	129.13	5	127.70	122.00	10	6,583	0.15%
2021/05/11	5.2	135.70	4	138.25	135.00	1.2	6,563	0.02%
2021/05/10	0	148.50	1.2	150.18	147.00	-1.2	6,685	-0.02%
2021/05/07	3	146.50	2	149.50	151.50	1	6,828	0.01%
2021/05/06	1.1	145.37	2	143.25	142.50	-0.9	7,030	-0.01%
2021/05/05	4	146.25	2	146.50	145.00	2	7,264	0.03%
2021/05/04	5.1	139.40	12	138.54	139.50	-6.9	8,261	-0.08%
2021/05/03	4	149.26	0	0.00	146.00	4	8,256	0.05%
2021/04/29	4	157.38	0	0.00	156.00	4	8,413	0.05%
2021/04/28	0	0.00	5	158.50	158.00	-5	8,642	-0.06%
2021/04/27	6	161.25	3	162.17	159.50	3	8,883	0.03%
2021/04/26	2	158.26	1	159.00	158.50	1	9,122	0.01%
2021/04/23	4	157.63	3	158.17	159.50	1	9,430	0.01%
2021/04/22	1	158.98	3	159.83	156.00	-2	9,853	-0.02%
2021/04/21	0	160.50	3	160.50	159.50	-3	10,035	-0.03%
2021/04/20	2	161.75	1	163.50	162.00	1	10,308	0.01%
2021/04/19	0	0.00	1	159.00	158.00	-1	10,647	-0.01%
2021/04/16	6	161.75	0	0.00	161.00	6	11,002	0.05%
2021/04/15	1	158.51	2	160.50	164.50	-1	11,521	-0.01%
2021/04/14	10	158.50	7	157.64	159.00	3	12,043	0.03%
2021/04/13	8	165.07	2	165.75	164.50	6	12,703	0.05%
2021/04/12	12	169.34	2	169.00	168.00	10	12,875	0.08%
2021/04/09	0	178.00	2.3	175.69	175.00	-2.3	13,056	-0.02%
2021/04/08	3	178.50	1.5	179.00	178.50	1.5	13,451	0.01%
2021/04/07	2.3	179.42	6	177.83	179.50	-3.7	13,495	-0.03%
2021/04/06	4	177.75	2	177.25	176.00	2	13,482	0.01%
2021/04/01	10	180.15	3	179.67	179.00	7	13,519	0.05%
2021/03/31	11	180.36	19	178.71	181.00	-8	13,493	-0.06%
2021/03/30	0	0.00	4	175.00	173.50	-4	13,352	-0.03%
2021/03/29	1	173.00	2	175.50	172.50	-1	13,563	-0.01%
2021/03/26	4	172.25	3	171.83	173.00	1	13,815	0.01%
2021/03/25	3	166.83	1	169.50	166.50	2	14,068	0.01%
2021/03/24	3	167.00	1	167.50	167.00	2	14,155	0.01%
2021/03/23	3	170.34	1	172.00	170.00	2	14,331	0.01%
2021/03/22	1	174.50	2	172.00	171.00	-1	14,591	-0.01%
2021/03/19	1	174.00	1	175.50	174.50	0	15,058	0.00%
2021/03/18	2	174.50	2	174.50	174.50	0	15,457	0.00%
2021/03/17	7	177.36	7	175.93	173.00	0	16,019	0.00%
2021/03/16	2	172.75	4	173.25	172.00	-2	16,435	-0.01%
2021/03/15	7	175.86	1	176.49	173.00	6	17,301	0.03%
2021/03/12	7	175.50	3	175.50	174.00	4	18,042	0.02%
2021/03/11	0	0.00	6	174.08	174.50	-6	18,240	-0.03%
2021/03/10	3.1	170.46	1	170.50	168.00	2.1	18,435	0.01%
2021/03/09	5	167.20	3	165.33	169.50	2	18,692	0.01%
2021/03/08	7	167.07	0	0.00	166.50	7	18,842	0.04%
2021/03/05	4	170.88	3	170.00	170.00	1	18,948	0.01%
2021/03/04	7	173.00	3	173.33	173.00	4	19,169	0.02%
2021/03/03	8.1	167.53	6	170.58	177.50	2.1	19,401	0.01%
2021/03/02	7	170.86	4	171.50	166.50	3	19,411	0.02%
2021/02/26	2.1	171.07	1	173.00	173.00	1.1	19,843	0.01%
2021/02/25	4	175.88	1	175.00	175.00	3	20,021	0.02%
2021/02/24	9	178.33	2	180.75	177.00	7	20,393	0.03%
2021/02/23	6.1	177.68	3	178.50	178.50	3.1	20,736	0.01%
2021/02/22	8.1	183.96	4.2	182.07	181.50	3.9	21,242	0.02%
2021/02/19	5.2	182.52	5	182.40	183.50	0.2	21,752	0.00%
2021/02/18	1	178.50	0	0.00	179.00	1	22,257	0.00%
2021/02/17	4	180.25	4	180.88	181.00	0	22,991	0.00%
2021/02/05	11	176.14	4	176.38	174.50	7	23,351	0.03%
2021/02/04	10.1	173.59	14	173.04	174.00	-3.9	23,961	-0.02%
2021/02/03	31.7	180.44	19	182.45	178.00	12.7	24,408	0.05%
2021/02/02	1	191.50	0	0.00	192.50	1	24,549	0.00%
2021/02/01	5	181.60	13	182.62	191.00	-8	25,135	-0.03%
2021/01/29	7.2	189.67	4	192.50	185.50	3.2	25,467	0.01%
2021/01/28	17.2	194.27	12	194.54	192.00	5.2	25,635	0.02%
2021/01/27	23.1	204.13	22	204.68	203.00	1.1	25,941	0.00%
2021/01/26	66	210.01	57.1	210.61	203.00	8.9	26,040	0.03%
2021/01/25	13	199.92	7	200.79	200.00	6	24,975	0.02%
2021/01/22	14	201.54	17	201.50	203.00	-3	24,898	-0.01%
2021/01/21	7	199.29	4.1	200.78	203.00	2.9	24,715	0.01%
2021/01/20	13.1	200.54	16.2	199.97	195.00	-3.1	24,517	-0.01%
2021/01/19	15	203.43	16.1	203.01	204.00	-1.1	24,299	0.00%
2021/01/18	11.1	194.72	12	198.08	202.50	-0.9	24,131	0.00%
2021/01/15	16.2	201.16	21	201.48	193.00	-4.8	23,970	-0.02%
2021/01/14	7	202.29	9	202.06	199.00	-2	23,591	-0.01%
2021/01/13	6	202.00	1	202.00	202.00	5	23,410	0.02%
2021/01/12	8	204.81	8	205.25	199.50	0	23,156	0.00%
2021/01/11	9	199.83	39	200.03	205.50	-30	22,830	-0.13%
2021/01/08	53.1	199.67	39.1	200.87	196.00	14	22,519	0.06%
2021/01/07	18	202.31	16	201.88	203.00	2	22,024	0.01%
2021/01/06	29	195.74	44.3	194.43	193.00	-15.3	21,470	-0.07%
2021/01/05	18	191.53	15	191.40	188.00	3	20,708	0.01%
2021/01/04	21	186.02	16	188.13	187.50	5	20,524	0.02%
2020/12/31	14	184.43	12	184.50	183.50	2	20,324	0.01%
2020/12/30	3	174.33	14	173.68	176.50	-11	19,893	-0.06%
2020/12/29	1	172.00	0	0.00	171.50	1	19,833	0.01%
2020/12/28	0	0.00	3	172.50	172.00	-3	19,785	-0.02%
2020/12/25	5	170.10	4	169.88	169.00	1	19,703	0.01%
2020/12/24	15	171.37	4	170.63	170.00	11	19,653	0.06%
2020/12/23	2	171.25	5	172.20	173.50	-3	19,578	-0.02%
2020/12/22	12.2	169.73	15	168.03	167.50	-2.8	19,489	-0.01%
2020/12/21	26	165.56	11.1	166.86	164.00	14.9	19,295	0.08%
2020/12/18	5.1	171.90	1	172.00	171.50	4.1	19,108	0.02%
2020/12/17	4	173.75	3	174.17	175.00	1	19,345	0.01%
2020/12/16	9.1	175.30	4	174.00	171.50	5.1	19,198	0.03%
2020/12/15	25	172.76	18	172.22	171.00	7	18,978	0.04%
2020/12/14	7	179.43	15	179.60	176.00	-8	18,544	-0.04%
2020/12/11	38	195.37	13.1	195.53	188.00	24.9	18,244	0.14%
2020/12/10	21	207.67	21.1	203.23	208.50	-0.1	17,953	0.00%
2020/12/09	43.1	206.68	33.1	204.74	204.00	10	17,732	0.06%
2020/12/08	6.1	189.18	19.1	191.60	199.00	-13	16,902	-0.08%
2020/12/07	4	177.88	8	180.56	181.00	-4	16,210	-0.02%
2020/12/04	11.1	180.72	2	180.00	176.50	9.1	16,011	0.06%
2020/12/03	4	176.88	8	180.13	185.00	-4	15,856	-0.03%
2020/12/02	9	178.72	2	177.50	177.00	7	15,706	0.04%
2020/12/01	0	0.00	1	181.00	180.50	-1	15,636	-0.01%
2020/11/30	7	179.29	9	180.00	179.50	-2	15,668	-0.01%
2020/11/27	5	175.00	6	174.42	177.00	-1	15,781	-0.01%
2020/11/26	5	179.20	3	179.17	179.50	2	15,633	0.01%
2020/11/25	16.2	181.17	33	176.55	179.00	-16.8	15,522	-0.11%
2020/11/24	7	189.36	5	186.70	185.00	2	15,127	0.01%
2020/11/23	25	189.26	4	187.88	190.00	21	15,109	0.14%
2020/11/20	27	190.54	29.3	189.29	187.00	-2.3	15,053	-0.01%
2020/11/19	8	188.69	9.1	188.55	189.50	-1.1	14,903	-0.01%
2020/11/18	18.3	184.50	18	184.36	186.50	0.3	14,501	0.00%
2020/11/17	18	185.17	11.2	185.53	179.50	6.8	14,192	0.05%
2020/11/16	30.1	180.04	30	186.53	190.00	0.1	13,878	0.00%
2020/11/13	4	169.38	5	171.50	175.00	-1	13,259	-0.01%
2020/11/12	8.1	169.91	7	171.14	170.00	1.1	12,977	0.01%
2020/11/11	11	164.18	19	163.37	171.00	-8	12,355	-0.06%
2020/11/10	24	158.13	21.3	156.13	160.00	2.7	11,944	0.02%
2020/11/09	4	150.13	30	149.58	156.50	-26	11,295	-0.23%
2020/11/06	5.3	140.38	15	142.03	142.50	-9.7	10,799	-0.09%
2020/11/05	5	135.70	8	136.00	136.50	-3	10,591	-0.03%
2020/11/04	6	130.75	11.3	131.42	135.00	-5.3	10,510	-0.05%
2020/11/03	4.3	124.43	22	125.45	127.00	-17.7	10,071	-0.18%
2020/10/29	2	117.50	1	118.50	121.00	1	10,137	0.01%
2020/10/27	0	0.00	1	123.00	124.00	-1	10,407	-0.01%
2020/10/26	1	124.50	21	124.69	122.50	-20	10,636	-0.19%
2020/10/23	0	0.00	12	124.13	124.50	-12	10,925	-0.11%
2020/10/21	2	118.25	0	0.00	117.00	2	12,242	0.02%
2020/10/20	1	116.00	2	117.50	117.50	-1	12,615	-0.01%
2020/10/19	2	119.75	2	118.00	118.50	0	12,784	0.00%
2020/10/16	3	121.67	0	0.00	118.50	3	13,006	0.02%
2020/10/15	4	123.88	3	123.67	123.00	1	13,396	0.01%
2020/10/13	2	122.25	3	122.83	123.50	-1	14,190	-0.01%
2020/10/12	3	123.17	2	122.00	121.50	1	14,629	0.01%
2020/10/08	0	0.00	2	121.50	121.00	-2	15,305	-0.01%
2020/10/07	1	119.50	2	118.25	118.00	-1	15,940	-0.01%
2020/10/06	1	118.50	2	118.50	117.00	-1	16,476	-0.01%
2020/10/05	3	116.67	2	117.50	116.50	1	17,141	0.01%
2020/09/30	5	115.20	1	116.00	117.00	4	17,743	0.02%
2020/09/29	1	114.00	0	0.00	113.50	1	18,154	0.01%
2020/09/28	1	114.50	0	0.00	114.00	1	18,800	0.01%
2020/09/25	5	112.40	1	112.00	110.50	4	19,141	0.02%
2020/09/24	7	115.21	2	115.00	115.00	5	19,447	0.03%
2020/09/23	4	118.00	0	0.00	119.50	4	20,036	0.02%
2020/09/22	17	119.00	2	117.50	118.00	15	20,364	0.07%
2020/09/21	2	126.50	3	126.50	125.50	-1	20,809	0.00%
2020/09/18	1	127.00	2	127.25	127.00	-1	21,670	0.00%
2020/09/17	1	127.50	2	127.25	127.00	-1	22,528	0.00%
2020/09/16	1	131.50	3	129.83	128.00	-2	23,416	-0.01%
2020/09/15	20	132.08	20	130.30	129.50	0	23,469	0.00%
2020/09/14	9	130.50	18	130.06	131.50	-9	23,225	-0.04%
2020/09/10	3	126.17	2	127.00	125.00	1	22,969	0.00%
2020/09/09	4	125.63	3	125.33	126.50	1	22,944	0.00%
2020/09/08	3	125.17	4	124.50	126.00	-1	22,944	0.00%
2020/09/07	5	124.00	1	124.00	124.00	4	22,954	0.02%
2020/09/04	3	125.17	5	125.30	129.00	-2	22,976	-0.01%
2020/09/03	3	129.83	4	128.75	127.50	-1	22,886	0.00%
2020/09/02	14	128.11	33	128.95	129.00	-19	22,798	-0.08%
2020/09/01	2	124.50	8	124.25	125.50	-6	22,541	-0.03%
2020/08/31	2	123.75	3	123.33	123.50	-1	22,476	0.00%
2020/08/28	3	121.33	27	120.59	123.00	-24	22,550	-0.11%
2020/08/27	12	123.08	11	122.32	121.50	1	22,530	0.00%
2020/08/26	28	121.34	19	121.82	122.00	9	22,493	0.04%
2020/08/25	13	115.92	9	116.50	118.00	4	22,183	0.02%
2020/08/24	13	109.50	8	110.13	112.00	5	21,931	0.02%
2020/08/21	6	109.25	6	107.17	110.00	0	21,832	0.00%
2020/08/20	12	104.46	23	103.85	102.00	-11	21,572	-0.05%
2020/08/19	13	114.04	4	115.25	112.50	9	21,309	0.04%
2020/08/18	13	118.15	2	119.75	118.00	11	21,142	0.05%
2020/08/17	7	122.57	0	0.00	122.00	7	20,998	0.03%
2020/08/14	11	119.91	9	121.00	126.00	2	21,133	0.01%
2020/08/13	9	121.39	6	124.92	120.50	3	20,947	0.01%
2020/08/12	7	125.29	6	123.83	123.50	1	20,939	0.00%
2020/08/11	20	129.25	9	129.83	127.50	11	20,872	0.05%
2020/08/10	5	128.70	15	129.70	128.00	-10	20,869	-0.05%
2020/08/07	4	128.63	1	126.50	126.50	3	20,790	0.01%
2020/08/06	4	129.88	9	128.33	128.50	-5	20,802	-0.02%
2020/08/05	1	128.00	7	128.21	127.00	-6	20,761	-0.03%
2020/08/04	3	128.17	11	128.50	128.00	-8	20,817	-0.04%
2020/08/03	12	126.88	13	127.35	125.00	-1	20,802	0.00%
2020/07/31	1	124.00	3	123.67	126.00	-2	20,709	-0.01%
2020/07/30	9	124.94	8	125.38	123.00	1	20,683	0.00%
2020/07/29	13	120.46	16	120.84	125.00	-3	20,576	-0.01%
2020/07/28	78	131.63	47	127.77	119.00	31	20,433	0.15%
2020/07/27	17	129.97	19	128.55	130.00	-2	19,670	-0.01%
2020/07/24	23	126.72	20	122.35	122.00	3	19,162	0.02%
2020/07/23	3	125.83	4	127.13	125.50	-1	18,906	-0.01%
2020/07/22	10	125.00	5	127.00	128.00	5	18,943	0.03%
2020/07/21	15	127.33	10	126.80	126.50	5	18,718	0.03%
2020/07/20	5	117.90	3	119.33	120.50	2	18,387	0.01%
2020/07/17	34	122.49	23	120.46	121.50	11	18,135	0.06%
2020/07/16	19	125.42	19	126.66	128.00	0	17,773	0.00%
2020/07/15	38	131.91	35	131.31	125.00	3	17,379	0.02%
2020/07/14	35	141.31	24	141.33	136.50	11	16,998	0.06%
2020/07/13	27	136.33	32	136.27	140.50	-5	16,475	-0.03%
2020/07/10	53	136.41	45	134.89	128.00	8	16,084	0.05%
2020/07/09	31	139.24	24	138.35	138.00	7	15,491	0.05%
2020/07/08	18	133.42	23	132.02	133.00	-5	14,981	-0.03%
2020/07/07	24	128.54	18	130.42	129.50	6	14,728	0.04%
2020/07/06	9	122.83	27	122.07	123.00	-18	14,173	-0.13%
2020/07/03	35	122.29	30	120.37	119.50	5	13,982	0.04%
2020/07/02	17	120.76	21	123.64	125.00	-4	13,554	-0.03%
2020/07/01	25	116.18	28	116.61	116.00	-3	12,873	-0.02%
2020/06/30	52	116.87	57	114.59	112.00	-5	12,431	-0.04%
2020/06/29	19.1	111.65	18	112.94	115.00	1.1	11,637	0.01%
2020/06/24	39	102.25	43	102.71	105.50	-4	10,716	-0.04%
2020/06/23	17	93.34	52	93.46	96.10	-35	9,831	-0.36%
2020/06/22	6	85.50	8	86.23	87.40	-2	8,916	-0.02%
2020/06/19	2	84.00	9	84.37	84.00	-7	8,763	-0.08%
2020/06/18	4	84.23	11	84.32	84.40	-7	8,698	-0.08%
2020/06/17	6	81.75	2	81.50	81.30	4	8,622	0.05%
2020/06/16	7	81.80	3	82.37	82.30	4	8,616	0.05%
2020/06/15	4	80.78	3	79.93	79.80	1	8,564	0.01%
2020/06/12	3	80.10	1	81.50	81.50	2	8,550	0.02%
2020/06/11	18	83.55	3	82.90	81.60	15	8,523	0.18%
2020/06/09	3	86.43	3	87.30	86.00	0	8,424	0.00%
2020/06/08	6	87.47	11	87.45	86.80	-5	8,733	-0.06%
2020/06/05	1	87.40	6	87.43	86.80	-5	8,930	-0.06%
2020/06/04	5	87.32	13	87.29	86.50	-8	9,056	-0.09%
2020/06/03	5	86.16	4	85.80	85.90	1	9,109	0.01%
2020/06/02	9	86.30	7	85.67	84.00	2	9,114	0.02%
2020/06/01	10	84.21	10	84.52	85.20	0	9,265	0.00%
2020/05/29	2	81.55	4	82.08	81.70	-2	9,465	-0.02%
2020/05/28	6	82.53	2	81.65	81.50	4	9,550	0.04%
2020/05/27	1	84.70	0	0.00	84.00	1	9,539	0.01%
2020/05/26	16	85.33	5	85.36	84.50	11	9,532	0.12%
2020/05/25	1	83.00	3	83.20	83.40	-2	9,439	-0.02%
2020/05/22	5	82.76	2	82.80	81.90	3	9,445	0.03%
2020/05/21	9	83.07	18	83.73	84.50	-9	9,372	-0.10%
2020/05/20	5	78.70	8	78.21	78.20	-3	9,126	-0.03%
2020/05/19	9	78.41	13	78.83	77.70	-4	9,054	-0.04%
2020/05/18	9	80.67	4	80.25	79.10	5	8,949	0.06%
2020/05/15	13	82.72	6	83.25	83.50	7	8,879	0.08%
2020/05/14	8	87.30	16	88.89	85.20	-8	8,911	-0.09%
2020/05/13	6	87.35	10	87.99	88.40	-4	9,000	-0.04%
2020/05/12	1	87.00	5	87.54	86.10	-4	9,134	-0.04%
2020/05/11	9	88.14	17	88.20	87.30	-8	9,661	-0.08%
2020/05/08	4	85.33	17	85.29	84.80	-13	9,777	-0.13%
2020/05/07	2	83.30	2	83.80	83.70	0	9,807	0.00%
2020/05/06	6	82.00	4	82.13	81.70	2	9,836	0.02%
2020/05/05	4	84.30	7	86.36	83.50	-3	9,946	-0.03%
2020/05/04	6	82.83	11	84.07	85.00	-5	9,910	-0.05%
2020/04/30	10	83.11	3	82.77	82.70	7	9,851	0.07%
2020/04/29	22	82.85	11	82.31	81.90	11	9,859	0.11%
2020/04/28	2	82.30	14	82.16	82.00	-12	9,997	-0.12%
2020/04/27	6	81.27	13	81.02	83.00	-7	9,876	-0.07%
2020/04/24	1	78.10	2	78.30	77.70	-1	9,790	-0.01%
2020/04/23	6	78.10	2	78.40	78.10	4	10,157	0.04%
2020/04/22	0	0.00	6	74.53	76.80	-6	10,429	-0.06%
2020/04/21	4	76.43	6	76.52	75.00	-2	10,445	-0.02%
2020/04/20	2	77.80	4	78.83	78.60	-2	10,568	-0.02%
2020/04/17	30	80.95	28	81.33	79.40	2	10,565	0.02%
2020/04/16	7	76.06	8	77.46	78.00	-1	10,358	-0.01%
2020/04/15	3	74.83	13	74.62	74.70	-10	10,145	-0.10%
2020/04/14	2	73.35	1	73.00	73.60	1	9,967	0.01%
2020/04/13	2	72.65	0	0.00	72.10	2	9,871	0.02%
2020/04/10	2	73.50	1	72.75	74.50	1	9,748	0.01%
2020/04/09	4	71.88	2.1	71.22	71.20	1.9	9,553	0.02%
2020/04/08	9.1	71.79	15	71.05	73.30	-6	9,411	-0.06%
2020/04/07	0	0.00	1	65.60	69.00	-1	9,184	-0.01%
2020/04/06	1	61.60	19	60.11	62.80	-18	9,159	-0.20%
2020/04/01	1	61.20	5	60.80	61.00	-4	9,162	-0.04%
2020/03/31	8	58.10	0	0.00	59.00	8	9,188	0.09%
2020/03/27	3	59.90	0	0.00	57.00	3	9,680	0.03%
2020/03/26	1	54.30	0	0.00	58.50	1	9,843	0.01%
2020/03/24	0	0.00	1	50.30	50.30	-1	10,400	-0.01%
2020/03/23	8	45.80	5	44.20	45.80	3	10,540	0.03%
2020/03/20	1	46.00	0	0.00	48.55	1	10,709	0.01%
2020/03/18	22	49.39	0	0.00	49.05	22	11,755	0.19%
2020/03/17	0	0.00	2	54.25	54.50	-2	12,081	-0.02%
2020/03/16	15	60.23	0	0.00	59.90	15	12,017	0.12%
2020/03/13	2	66.50	2	66.50	66.50	0	11,967	0.00%
2020/03/12	47	75.21	28	75.09	73.80	19	11,995	0.16%
2020/03/11	29	86.45	7	85.86	82.00	22	11,586	0.19%
2020/03/10	7	84.29	6	85.45	88.90	1	11,269	0.01%
2020/03/09	21	87.46	10	89.63	85.40	11	11,052	0.10%
2020/03/06	4	92.63	1	93.00	92.20	3	10,805	0.03%
2020/03/05	7	94.27	10	93.49	94.40	-3	10,694	-0.03%
2020/03/04	7	91.73	7	90.10	90.50	0	10,369	0.00%
2020/03/03	2	92.41	2	93.15	93.30	0	10,123	0.00%
2020/03/02	3	86.00	0	0.00	88.00	3	10,366	0.03%
2020/02/27	0	0.00	2	92.15	88.90	-2	10,608	-0.02%
2020/02/26	1	91.60	0	0.00	91.00	1	10,801	0.01%
2020/02/25	5	91.88	6	92.03	92.80	-1	11,563	-0.01%
2020/02/21	0	0.00	2	90.60	90.70	-2	12,145	-0.02%
2020/02/20	1	90.90	0	0.00	90.50	1	12,200	0.01%
2020/02/19	2	88.85	3.1	89.49	89.60	-1.1	12,238	-0.01%
2020/02/18	6	90.72	8	88.04	87.10	-2	12,283	-0.02%
2020/02/17	6	92.10	11	94.13	90.30	-5	12,367	-0.04%
2020/02/14	9	92.38	5	92.80	92.90	4	12,039	0.03%
2020/02/13	4	93.85	5	94.34	92.20	-1	11,828	-0.01%
2020/02/12	50	93.11	47	93.43	93.90	3	11,698	0.03%
2020/02/11	1	88.80	8.2	89.24	90.30	-7.2	11,126	-0.06%
2020/02/10	8	82.26	11	80.55	82.10	-3	10,831	-0.03%
2020/02/07	2	83.10	1	83.50	81.50	1	10,693	0.01%
2020/02/06	15	83.85	11	82.84	84.50	4	10,615	0.04%
2020/02/05	9	79.82	7	79.24	79.10	2	10,467	0.02%
2020/02/04	7	79.09	4	79.88	80.20	3	10,441	0.03%
2020/02/03	5	74.38	3	74.13	74.70	2	10,361	0.02%
2020/01/31	2	78.50	5	80.00	78.60	-3	10,724	-0.03%
2020/01/30	2.1	80.70	2	80.70	80.70	0.1	10,841	0.00%
2020/01/20	2	90.75	7.1	90.28	89.60	-5.1	11,261	-0.05%
2020/01/17	22	89.92	32	90.17	90.00	-10	11,488	-0.09%
2020/01/16	5	85.14	23	85.57	87.20	-18	11,434	-0.16%
2020/01/15	3	83.57	9	83.74	83.50	-6	11,303	-0.05%
2020/01/14	15	84.47	16	83.70	84.60	-1	11,542	-0.01%
2020/01/13	2	80.35	1	81.60	80.60	1	11,503	0.01%
2020/01/10	6	81.38	9	80.70	80.30	-3	11,529	-0.03%
2020/01/09	0	0.00	5	80.60	80.80	-5	11,344	-0.04%
2020/01/07	2	75.75	2	76.00	76.30	0	11,372	0.00%
2020/01/06	1	78.00	0	0.00	77.70	1	11,420	0.01%
2020/01/03	1	79.20	0	0.00	79.20	1	11,433	0.01%
2020/01/02	0	0.00	1	82.10	80.00	-1	11,458	-0.01%
2019/12/31	1	80.50	2	80.00	80.50	-1	11,465	-0.01%
2019/12/27	0	0.00	2	81.00	81.00	-2	11,507	-0.02%
2019/12/26	1	78.50	0	0.00	79.50	1	11,499	0.01%
2019/12/25	12	81.56	21	82.35	77.80	-9	11,476	-0.08%
2019/12/24	2	79.75	4	79.43	80.50	-2	11,212	-0.02%
2019/12/23	2	78.10	11	77.54	77.70	-9	11,084	-0.08%
2019/12/20	13	79.94	2	80.00	78.80	11	10,936	0.10%
2019/12/19	39	84.42	36	83.42	83.00	3	10,824	0.03%
2019/12/18	9	82.13	6	82.82	83.00	3	10,621	0.03%
2019/12/17	9	82.54	21	82.34	82.80	-12	10,511	-0.11%
2019/12/16	30	82.04	20	82.58	83.50	10	10,491	0.10%
2019/12/13	22	80.75	22	81.26	79.40	0	10,099	0.00%
2019/12/12	32	77.53	44	78.73	79.70	-12	9,473	-0.13%
2019/12/11	4	72.63	0	0.00	72.50	4	9,150	0.04%
2019/12/10	1	72.00	0	0.00	71.30	1	9,143	0.01%
2019/12/09	4	71.20	4	70.00	71.50	0	9,189	0.00%
2019/12/05	1	67.40	0	0.00	67.40	1	9,199	0.01%
2019/12/02	3	63.90	0	0.00	64.80	3	9,657	0.03%
2019/11/29	2	66.50	0	0.00	66.00	2	9,701	0.02%
2019/11/28	3	65.10	2	65.00	65.70	1	9,726	0.01%
2019/11/27	11.1	66.96	0	0.00	66.20	11.1	9,792	0.11%
2019/11/26	4	70.70	3	70.20	69.90	1	9,471	0.01%
2019/11/25	6	71.00	16	69.80	70.30	-10	9,255	-0.11%
2019/11/22	14	71.69	23	71.83	71.00	-9	9,023	-0.10%
2019/11/21	36	65.88	86	67.72	70.00	-50	8,275	-0.60%
2019/11/20	3	64.67	0	0.00	63.70	3	7,756	0.04%
2019/11/19	2	64.15	1	64.10	64.10	1	7,777	0.01%
2019/11/18	1	63.90	0	0.00	63.50	1	8,006	0.01%
2019/11/15	9	63.94	5	64.04	64.00	4	8,002	0.05%
2019/11/14	15	62.47	19	62.75	64.30	-4	7,985	-0.05%
2019/11/13	2	63.80	3	63.77	63.60	-1	8,007	-0.01%
2019/11/12	4	61.95	4	62.68	63.60	0	8,029	0.00%
2019/11/11	22	61.23	9	62.47	60.90	13	8,044	0.16%
2019/11/08	12	66.55	28	66.69	67.00	-16	7,968	-0.20%
2019/11/07	13	64.79	4	64.80	64.20	9	7,975	0.11%
2019/11/06	21	66.64	12	66.60	65.90	9	8,028	0.11%
2019/11/05	9	67.50	5	66.28	66.60	4	8,016	0.05%
2019/11/04	12	66.56	10.3	66.08	67.00	1.8	8,031	0.02%
2019/11/01	6	64.73	17	65.41	65.70	-11	7,989	-0.14%
2019/10/31	7	63.39	22	63.27	62.90	-15	7,970	-0.19%
2019/10/30	36	64.68	19	64.85	65.30	17	7,902	0.22%
2019/10/29	11	61.45	19	62.06	62.50	-8	7,459	-0.11%
2019/10/28	14	61.13	17	61.68	62.50	-3	7,213	-0.04%
2019/10/25	21	58.25	20	58.20	58.40	1	6,847	0.01%
2019/10/24	11	56.01	15.3	55.28	57.10	-4.3	6,622	-0.06%
2019/10/23	8	54.04	6	54.38	53.20	2	6,388	0.03%
2019/10/22	25	52.89	51	52.30	53.40	-26	6,493	-0.40%
2019/10/21	15	50.55	13	50.76	50.70	2	6,472	0.03%
2019/10/18	4	48.64	2	48.63	48.75	2	6,602	0.03%
2019/10/17	0	0.00	4	46.90	47.10	-4	6,751	-0.06%
2019/10/15	2	46.73	0	0.00	46.70	2	6,832	0.03%
2019/10/14	9	45.79	0	0.00	45.85	9	6,886	0.13%
2019/10/08	0	0.00	1	47.00	46.80	-1	7,248	-0.01%
2019/10/01	0	0.00	1	48.40	47.80	-1	7,684	-0.01%
2019/09/25	0	0.00	4	49.30	48.60	-4	7,997	-0.05%
2019/09/24	3	52.00	3	51.03	49.20	0	7,972	0.00%
2019/09/23	7	50.29	2	50.90	51.60	5	7,820	0.06%
2019/09/20	1	49.60	0	0.00	49.65	1	7,658	0.01%
2019/09/19	5	50.44	4	49.50	49.75	1	7,631	0.01%
2019/09/18	2	48.25	2	48.45	48.70	0	7,452	0.00%
2019/09/17	0	0.00	2	49.50	48.20	-2	7,429	-0.03%
2019/09/16	0	0.00	2	49.55	49.15	-2	7,406	-0.03%
2019/09/11	0	0.00	10	49.10	48.90	-10	7,347	-0.14%
2019/09/10	5	50.00	0	0.00	48.70	5	7,287	0.07%
2019/09/09	2	49.60	0	0.00	49.55	2	7,298	0.03%
2019/09/06	14	50.15	12	49.98	49.60	2	7,253	0.03%
2019/09/04	1	49.45	1	49.85	49.00	0	6,930	0.00%
2019/09/02	0	0.00	3	47.60	47.80	-3	6,790	-0.04%
2019/08/30	6	47.75	8	48.59	48.10	-2	6,767	-0.03%
2019/08/29	0	0.00	2	46.95	46.95	-2	6,653	-0.03%
2019/08/28	5	47.30	0	0.00	46.50	5	6,616	0.08%
2019/08/26	8	45.68	13	45.42	45.25	-5	6,483	-0.08%
2019/08/22	2	49.95	13.1	48.93	48.20	-11.1	6,365	-0.17%
2019/08/21	13	49.27	3	49.27	49.50	10	6,219	0.16%
2019/08/20	10	48.00	5	47.35	46.70	5	5,900	0.08%
2019/08/16	5	46.90	5	47.18	46.15	0	5,768	0.00%
2019/08/15	0.1	48.90	13	47.59	49.10	-13	5,559	-0.23%
2019/08/13	7	47.97	7	49.41	47.70	0	5,415	0.00%
2019/08/12	2	49.50	0	0.00	48.90	2	5,341	0.04%
2019/08/08	16	46.05	0	0.00	47.85	16	5,247	0.30%
2019/08/07	2	45.85	15	45.50	44.30	-13	5,122	-0.25%
2019/08/06	2	43.95	5	45.00	45.05	-3	5,075	-0.06%
2019/08/05	1	46.35	12	47.47	46.35	-11	4,992	-0.22%
2019/08/02	1	46.20	0	0.00	46.50	1	4,936	0.02%
2019/08/01	3	48.38	3	48.18	48.25	0	4,875	0.00%
2019/07/31	1.1	48.51	5	48.10	49.00	-4	4,831	-0.08%
2019/07/30	12	48.88	0	0.00	47.50	12	4,736	0.25%
2019/07/29	3	49.65	1	49.65	49.50	2	4,617	0.04%
2019/07/26	2	51.45	3	51.63	51.00	-1	4,519	-0.02%
2019/07/25	5	51.00	4.1	50.73	51.50	0.9	4,353	0.02%
2019/07/24	9	49.96	3	51.27	51.50	6	4,223	0.14%
2019/07/23	15	49.46	21	49.06	48.05	-6	3,858	-0.16%
2019/07/22	5	45.97	21	46.49	48.95	-16	3,506	-0.46%
2019/07/19	15	43.93	6	44.52	44.50	9	3,149	0.29%
2019/07/18	1	42.05	0	0.00	41.95	1	2,877	0.03%
2019/07/12	7	43.84	8	43.82	43.10	-1	2,702	-0.04%
2019/07/11	0.1	43.00	0	0.00	43.00	0.1	2,412	0.00%
2019/07/09	4	42.33	0	0.00	40.40	4	2,410	0.17%
2019/07/08	0	0.00	2	41.40	41.30	-2	2,324	-0.09%
2019/07/05	0	0.00	15	41.24	42.40	-15	2,310	-0.65%
2019/07/04	4	40.54	23	40.02	40.30	-19	2,161	-0.88%
2019/07/03	0	0.00	10	37.94	39.30	-10	1,933	-0.52%
2019/07/01	21	35.30	0	0.00	35.20	21	1,845	1.14%
2019/06/25	1	33.65	1	34.20	33.65	0	1,971	0.00%
2019/06/21	1	34.65	0	0.00	34.65	1	2,070	0.05%
2019/06/20	0	0.00	6	34.68	34.55	-6	2,057	-0.29%
2019/06/19	2	35.00	0	0.00	34.40	2	2,078	0.10%
2019/06/17	5	35.30	0	0.00	34.85	5	2,070	0.24%
2019/06/12	5	34.20	0	0.00	34.30	5	2,045	0.24%
2019/06/11	5	34.65	0	0.00	34.00	5	2,045	0.24%
2019/06/10	0	0.00	10	32.45	32.45	-10	1,978	-0.51%
2019/06/06	0	0.00	10	31.65	31.65	-10	1,978	-0.51%
2019/06/04	10	31.55	0	0.00	31.40	10	1,980	0.50%
2019/05/31	5	32.65	0	0.00	32.55	5	2,041	0.24%
2019/05/30	5	32.40	2	32.15	32.35	3	2,038	0.15%
2019/05/28	0	0.00	7	32.74	33.15	-7	2,048	-0.34%
2019/05/27	10	31.85	0	0.00	31.55	10	2,075	0.48%
2019/05/23	2	31.95	0	0.00	31.50	2	2,102	0.10%
2019/05/22	2	33.70	0	0.00	33.00	2	2,137	0.09%
2019/05/20	0	0.00	4	33.20	33.45	-4	2,227	-0.18%
2019/05/10	1	35.60	1	36.30	35.60	0	2,744	0.00%
2019/05/09	1	37.05	1	36.80	36.10	0	2,759	0.00%
2019/05/06	11	38.55	0	0.00	38.50	11	2,907	0.38%
2019/05/03	1	39.85	1	40.15	39.75	0	3,405	0.00%
2019/05/02	1	39.85	0	0.00	39.80	1	3,565	0.03%
2019/04/29	5	39.35	0	0.00	39.30	5	3,562	0.14%
2019/04/26	1	40.55	3	40.85	40.75	-2	3,544	-0.06%
2019/04/25	0	0.00	4	41.94	42.00	-4	3,523	-0.11%
2019/04/24	4	42.70	4	42.28	42.05	0	3,522	0.00%
2019/04/22	3	42.97	8	42.70	43.30	-5	3,497	-0.14%
2019/04/19	0	0.00	4	42.25	41.80	-4	3,463	-0.12%
2019/04/18	2	42.58	2	42.55	41.40	0	3,447	0.00%
2019/04/17	0	0.00	4	43.66	43.60	-4	3,387	-0.12%
2019/04/16	4	43.40	0	0.00	43.30	4	3,329	0.12%
2019/04/15	5	44.00	6	43.46	44.00	-1	3,260	-0.03%
2019/04/12	2	41.85	1	41.75	42.00	1	3,118	0.03%
2019/04/11	3	42.38	6	42.31	41.20	-3	3,102	-0.10%
2019/04/09	9	42.46	11	42.34	42.70	-2	3,017	-0.07%
2019/04/08	3	41.10	3	41.57	41.45	0	2,915	0.00%
2019/04/03	5	40.95	0	0.00	40.90	5	2,892	0.17%
2019/04/01	1	40.30	10	41.68	40.95	-9	2,858	-0.31%
2019/03/28	9	41.86	20	41.57	40.70	-11	2,797	-0.39%
2019/03/27	29	41.48	7	41.28	41.60	22	2,738	0.80%
2019/03/25	1	39.05	0	0.00	38.95	1	2,649	0.04%
2019/03/22	1	40.00	0	0.00	40.50	1	2,641	0.04%
2019/03/20	6.1	39.36	1	39.40	39.15	5.1	2,631	0.19%
2019/03/19	0	0.00	1	39.15	39.15	-1	2,632	-0.04%
2019/03/18	0	0.00	2	39.35	39.35	-2	2,645	-0.08%
2019/03/15	3	39.30	0	0.00	39.45	3	2,655	0.11%
2019/03/14	1	38.50	0	0.00	38.50	1	2,645	0.04%
2019/03/07	2	39.55	0	0.00	38.00	2	2,872	0.07%
2019/03/06	0	0.00	5	40.50	40.05	-5	2,892	-0.17%
2019/03/04	1	40.60	1	40.60	40.65	0	2,959	0.00%
2019/02/27	0	0.00	1.1	40.08	40.00	-1.1	2,970	-0.04%
2019/02/26	0	0.00	3	41.52	40.20	-3	2,979	-0.10%
2019/02/25	1	40.85	0	0.00	40.75	1	3,017	0.03%
2019/02/22	12	41.13	8	41.15	40.75	4	3,024	0.13%
2019/02/21	0	0.00	12	41.98	41.50	-12	3,023	-0.40%
2019/02/20	3	41.00	3	41.30	41.10	0	2,984	0.00%
2019/02/19	5	42.51	10	41.50	41.40	-5	2,963	-0.17%
2019/02/18	5	40.85	0.1	41.50	41.10	4.9	2,940	0.17%
2019/02/15	0	0.00	20	42.40	42.00	-20	2,897	-0.69%
2019/02/14	46	43.44	22	43.29	43.25	24	2,836	0.85%
2019/02/13	5.1	41.34	23	41.43	41.10	-18	2,698	-0.67%
2019/02/12	0	0.00	1	39.65	39.55	-1	2,629	-0.04%
2019/02/11	3	40.39	3	40.03	39.80	0	2,624	0.00%
2019/01/30	1	38.00	2.1	38.00	38.00	-1	2,563	-0.04%
2019/01/29	0	0.00	1	37.60	37.45	-1	2,623	-0.04%
2019/01/28	31	38.51	35	38.39	38.20	-4	2,676	-0.15%
2019/01/25	19	38.03	16	37.96	38.10	3	2,673	0.11%
2019/01/24	34	38.04	33	38.14	38.30	1	2,630	0.04%
2019/01/23	15	36.23	16	36.28	37.00	-1	2,159	-0.05%
2019/01/22	0	0.00	1	33.70	33.65	-1	2,019	-0.05%
2019/01/18	1	33.15	6	33.55	33.55	-5	2,082	-0.24%
2019/01/17	0	0.00	10	33.20	32.75	-10	2,130	-0.47%
2019/01/14	10	32.20	0	0.00	32.00	10	2,229	0.45%
2019/01/11	2	32.75	0	0.00	32.65	2	2,273	0.09%
2019/01/08	0	0.00	1	32.95	32.90	-1	2,370	-0.04%
2019/01/03	1	32.90	1	32.90	32.85	0	2,569	0.00%
2019/01/02	1	34.30	0	0.00	33.75	1	2,641	0.04%
2018/12/27	11	34.16	0	0.00	33.65	11	2,816	0.39%
2018/12/26	1	34.60	0	0.00	33.60	1	2,819	0.04%
2018/12/24	0	0.00	5	35.00	34.90	-5	2,839	-0.18%
2018/12/20	5	34.10	5	34.31	33.95	0	2,864	0.00%
2018/12/13	2	38.15	0	0.00	37.55	2	2,962	0.07%
2018/12/12	5	37.10	0	0.00	37.10	5	2,975	0.17%
2018/12/11	6	35.98	1	36.05	36.00	5	2,989	0.17%
2018/12/10	2	36.70	4	36.60	36.05	-2	3,033	-0.07%
2018/12/07	3	37.60	2	37.25	37.50	1	3,078	0.03%
2018/12/06	12	37.38	2	37.28	36.50	10	3,194	0.31%
2018/12/05	1	38.85	11	38.84	38.65	-10	3,204	-0.31%
2018/12/04	4	40.59	2	40.65	40.00	2	3,221	0.06%
2018/12/03	4	40.70	1	39.80	40.80	3	3,242	0.09%
2018/11/30	1	38.05	1	38.00	38.00	0	3,177	0.00%
2018/11/29	3	37.62	2	37.30	36.50	1	3,152	0.03%
2018/11/28	1	36.25	2	36.00	36.30	-1	3,150	-0.03%
2018/11/27	1	35.40	4	35.31	35.50	-3	3,147	-0.10%
2018/11/23	1	34.00	0	0.00	33.75	1	3,191	0.03%
2018/11/22	0	0.00	1	35.00	33.80	-1	3,231	-0.03%
2018/11/21	0	0.00	5	33.55	34.70	-5	3,255	-0.15%
2018/11/19	0	0.00	4	34.50	34.50	-4	3,308	-0.12%
2018/11/15	1	33.80	1	33.75	33.70	0	3,416	0.00%
2018/11/14	1	34.55	0	0.00	34.40	1	3,500	0.03%
2018/11/13	0	0.00	29	34.95	35.30	-29	3,790	-0.77%
2018/11/09	6	35.33	2	35.25	35.45	4	3,940	0.10%
2018/11/08	11	36.47	10	36.20	35.10	1	3,953	0.03%
2018/11/07	0	0.00	1	35.35	36.00	-1	3,938	-0.03%
2018/11/06	3	35.95	1	35.35	34.85	2	3,983	0.05%
2018/11/05	0	0.00	2	35.28	37.35	-2	3,980	-0.05%
2018/11/02	3	35.07	1	35.25	35.00	2	3,990	0.05%
2018/10/31	0	0.00	2	32.98	33.00	-2	4,014	-0.05%
2018/10/26	0	0.00	2	30.93	32.35	-2	4,163	-0.05%
2018/10/25	1	32.00	6	32.78	32.30	-5	4,145	-0.12%
2018/10/24	1	35.30	0	0.00	35.35	1	4,114	0.02%
2018/10/23	1	35.10	11	34.96	34.90	-10	4,101	-0.24%
2018/10/22	5	35.76	1	35.90	36.05	4	4,080	0.10%
2018/10/19	1	34.15	0	0.00	34.25	1	4,066	0.02%
2018/10/18	0	0.00	11	35.42	35.40	-11	4,033	-0.27%
2018/10/17	1	36.10	0	0.00	35.50	1	4,051	0.02%
2018/10/16	2	35.55	3	35.65	35.50	-1	4,109	-0.02%
2018/10/15	1	34.25	1	34.90	34.50	0	4,119	0.00%
2018/10/12	7	31.55	0	0.00	32.35	7	4,089	0.17%
2018/10/11	12	31.35	8	31.95	31.35	4	4,057	0.10%
2018/10/09	3	35.05	1	34.50	34.80	2	4,030	0.05%
2018/10/08	6	39.08	1	38.20	37.85	5	4,021	0.12%
2018/10/05	11	41.91	1	41.40	39.80	10	4,160	0.24%
2018/10/04	5	44.05	6	44.15	44.15	-1	4,088	-0.02%
2018/10/03	6	44.25	1	44.20	44.60	5	4,111	0.12%
2018/10/01	3	45.30	5	46.15	46.15	-2	4,158	-0.05%
2018/09/27	5	44.70	0	0.00	44.75	5	4,267	0.12%
2018/09/25	1	44.50	10	45.28	46.30	-9	4,307	-0.21%
2018/09/21	10	43.50	0	0.00	44.50	10	4,321	0.23%
2018/09/20	0	0.00	1	44.90	43.30	-1	4,336	-0.02%
2018/09/19	5	45.73	1	45.00	45.00	4	4,340	0.09%
2018/09/18	1	45.80	10	45.05	44.85	-9	4,366	-0.21%
2018/09/14	0	0.00	2	46.70	47.90	-2	4,438	-0.05%
2018/09/10	7	46.86	6	47.33	46.20	1	4,775	0.02%
2018/09/07	2	48.18	3	48.98	49.25	-1	4,878	-0.02%
2018/09/06	0	0.00	4	51.00	50.50	-4	4,877	-0.08%
2018/09/05	4	52.05	0	0.00	51.40	4	4,910	0.08%
2018/09/04	35	51.81	11	51.46	51.90	24	4,927	0.49%
2018/09/03	3	50.30	1	51.00	49.80	2	4,920	0.04%
2018/08/31	1	50.10	1	50.60	51.40	0	4,944	0.00%
2018/08/30	4	51.23	0	0.00	50.50	4	5,026	0.08%
2018/08/29	3	51.17	1	50.90	50.80	2	5,096	0.04%
2018/08/28	6	49.85	6	50.50	50.70	0	5,122	0.00%
2018/08/27	9.4	47.97	9	48.22	48.45	0.4	5,167	0.01%
2018/08/24	14	47.06	4	47.04	47.05	10	5,223	0.19%
2018/08/23	9	46.35	8	47.60	47.60	1	5,431	0.02%
2018/08/22	2	46.78	10	46.75	46.95	-8	5,505	-0.15%
2018/08/21	6	45.88	3	46.50	46.50	3	5,605	0.05%
2018/08/20	25	46.76	3	46.35	44.60	22	5,688	0.39%
2018/08/17	6	53.04	15	51.21	49.20	-9	5,577	-0.16%
2018/08/16	1.3	54.70	0	0.00	54.60	1.3	5,737	0.02%
2018/08/15	1	55.00	3	55.67	55.30	-2	5,824	-0.03%
2018/08/14	1	55.20	0	0.00	56.70	1	6,281	0.02%
2018/08/13	1	55.80	0	0.00	55.90	1	6,524	0.02%
2018/08/10	10.1	59.33	1	58.20	58.20	9.1	6,505	0.14%
2018/08/09	6	62.02	2	61.50	61.00	4	6,484	0.06%
2018/08/08	0	0.00	8	60.10	60.10	-8	6,496	-0.12%
2018/08/07	11	61.07	3	60.30	60.60	8	6,623	0.12%
2018/08/06	24	55.17	15	56.86	59.20	9	6,601	0.14%
2018/08/03	2	60.00	0	0.00	60.10	2	6,480	0.03%
2018/08/01	2	60.20	10	60.10	60.30	-8	6,598	-0.12%
2018/07/27	1	59.50	0	0.00	59.60	1	6,701	0.01%
2018/07/25	1	59.80	0	0.00	58.90	1	6,821	0.01%
2018/07/23	8.2	59.64	1	59.80	58.20	7.2	6,874	0.10%
2018/07/19	1	63.30	0	0.00	63.00	1	6,858	0.01%
2018/07/18	1	63.50	0	0.00	62.80	1	6,915	0.01%
2018/07/13	13	63.23	3	65.13	63.80	10	6,892	0.15%
2018/07/12	0	0.00	13	58.58	59.80	-13	6,751	-0.19%
2018/07/11	0	0.00	1	57.60	58.10	-1	6,782	-0.01%
2018/07/10	10	57.30	24	56.61	57.50	-14	6,794	-0.21%
2018/07/09	9	54.66	0	0.00	55.20	9	6,819	0.13%
2018/07/06	22	55.81	6	54.72	54.30	16	6,863	0.23%
2018/07/05	10	58.90	0	0.00	57.60	10	6,871	0.15%
2018/07/03	0	0.00	1	59.00	58.50	-1	6,918	-0.01%
2018/07/02	1	60.90	0	0.00	61.00	1	6,962	0.01%
2018/06/29	2	60.20	22	60.39	60.80	-20	6,971	-0.29%
2018/06/28	0.2	58.30	0	0.00	58.00	0.2	6,950	0.00%
2018/06/26	0	0.00	6	60.25	60.00	-6	6,948	-0.09%
2018/06/25	36	61.36	3	62.57	60.90	33	6,964	0.47%
2018/06/22	0	0.00	1	63.00	63.00	-1	7,101	-0.01%
2018/06/21	10	64.90	11	65.14	65.30	-1	7,276	-0.01%
2018/06/20	12	61.91	20.2	62.79	64.10	-8.2	7,278	-0.11%
2018/06/19	24.2	64.73	18	64.52	64.30	6.2	7,169	0.09%
2018/06/15	10	72.57	6	71.33	71.40	4	6,933	0.06%
2018/06/14	0	0.00	2	70.65	70.40	-2	6,884	-0.03%
2018/06/13	3	69.60	0	0.00	69.20	3	6,928	0.04%
2018/06/12	2	70.80	3	70.93	70.50	-1	7,086	-0.01%
2018/06/11	10.1	70.56	1	70.90	70.10	9.1	7,271	0.13%
2018/06/08	1	73.10	6	71.47	71.50	-5	7,345	-0.07%
2018/06/07	10.1	74.22	16	74.14	72.90	-5.9	7,612	-0.08%
2018/06/06	13	73.28	187	73.64	73.00	-174	7,774	-2.24%	大賣/鉅額交易
2018/06/05	4	73.33	3	73.73	72.10	1	7,830	0.01%
2018/06/04	20.1	72.76	15	72.75	72.70	5.1	7,807	0.06%
2018/06/01	5	69.82	6	71.23	70.10	-1	7,751	-0.01%
2018/05/31	3	73.33	21	73.20	70.90	-18	7,704	-0.23%
2018/05/30	32	73.42	22	73.66	73.00	10	7,571	0.13%
2018/05/29	36	76.39	20	76.32	74.90	16	7,497	0.21%
2018/05/28	27.1	75.50	17	75.98	75.10	10.1	7,378	0.14%
2018/05/25	12.1	74.25	8	74.05	73.20	4.1	7,271	0.06%
2018/05/24	13	73.95	10	74.93	73.80	3	7,205	0.04%
2018/05/23	9	72.74	5	72.02	70.70	4	7,078	0.06%
2018/05/22	40	71.58	48	72.24	72.20	-8	7,194	-0.11%
2018/05/21	12	65.78	4	68.80	69.40	8	6,877	0.12%
2018/05/18	23	63.66	15	64.24	63.10	8	6,979	0.11%
2018/05/17	1	66.70	5	66.66	65.30	-4	6,951	-0.06%
2018/05/16	2	66.50	1	66.90	66.40	1	7,154	0.01%
2018/05/15	4	64.43	2	65.55	67.00	2	7,358	0.03%
2018/05/14	1	63.50	1	62.80	63.40	0	7,452	0.00%
2018/05/11	2	63.60	2	62.80	62.30	0	7,482	0.00%
2018/05/10	0	0.00	6	63.75	64.50	-6	7,516	-0.08%
2018/05/09	5	60.40	1	62.40	61.90	4	7,592	0.05%
2018/05/08	1	62.10	2	61.65	61.40	-1	7,650	-0.01%
2018/05/07	6	62.15	4	61.98	62.90	2	7,823	0.03%
2018/05/04	0	0.00	3	61.33	61.50	-3	7,886	-0.04%
2018/05/03	2	59.50	1	60.10	59.50	1	7,912	0.01%
2018/05/02	11	60.19	1	60.00	60.40	10	8,047	0.12%
2018/04/27	0	0.00	7	54.87	54.90	-7	8,263	-0.08%
2018/04/26	13	54.19	2	55.80	53.70	11	8,558	0.13%
2018/04/25	15	57.00	15	55.97	57.10	0	8,678	0.00%
2018/04/24	9	55.57	2	55.85	56.00	7	8,806	0.08%
2018/04/23	0	0.00	1	59.40	59.20	-1	9,012	-0.01%
2018/04/19	0	0.00	4	61.98	61.90	-4	9,529	-0.04%
2018/04/18	2	61.00	2	61.30	61.20	0	9,643	0.00%
2018/04/17	2	61.00	0	0.00	60.70	2	9,895	0.02%
2018/04/16	0	0.00	1	63.70	63.30	-1	10,093	-0.01%
2018/04/13	9	62.89	7	63.64	63.50	2	10,590	0.02%
2018/04/12	7	61.37	6	61.68	62.40	1	10,774	0.01%
2018/04/11	3	61.03	3	60.87	61.10	0	10,948	0.00%
2018/04/09	8	63.36	0	0.00	62.70	8	11,366	0.07%
2018/04/03	4	64.88	1	64.00	64.10	3	11,541	0.03%
2018/04/02	2	66.70	9	67.60	66.30	-7	11,640	-0.06%
2018/03/31	0	0.00	1	66.30	66.20	-1	11,838	-0.01%
2018/03/30	4	68.23	6	67.05	66.20	-2	11,981	-0.02%
2018/03/29	1	67.10	1	67.00	67.00	0	12,188	0.00%
2018/03/28	1	68.90	1	66.70	66.20	0	12,285	0.00%
2018/03/27	1	69.00	2	72.00	68.40	-1	12,524	-0.01%
2018/03/26	4	68.88	7	69.96	70.60	-3	12,551	-0.02%
2018/03/23	0	0.00	1	62.20	65.70	-1	12,542	-0.01%
2018/03/22	1	67.80	0	0.00	66.10	1	12,725	0.01%
2018/03/21	1	68.10	0	0.00	67.80	1	12,931	0.01%
2018/03/20	7	66.87	4	67.18	67.20	3	13,239	0.02%
2018/03/19	6	71.17	5	70.54	69.00	1	13,717	0.01%
2018/03/16	16	71.06	22	70.02	70.30	-6	13,950	-0.04%
2018/03/15	2	71.60	11	71.20	71.20	-9	14,241	-0.06%
2018/03/14	5	67.94	0	0.00	68.90	5	14,539	0.03%
2018/03/13	10	67.51	9	68.04	68.00	1	14,988	0.01%
2018/03/12	8	62.90	7	63.31	65.60	1	15,185	0.01%
2018/03/09	11	60.17	15	60.29	59.70	-4	15,259	-0.03%
2018/03/08	3	58.50	1	59.00	58.40	2	15,516	0.01%
2018/03/07	7	57.91	6	59.02	58.00	1	15,768	0.01%
2018/03/06	1	58.40	0	0.00	58.00	1	16,338	0.01%
2018/03/05	2	57.95	2	58.55	56.80	0	16,639	0.00%
2018/03/02	2	57.95	2	58.00	58.20	0	17,129	0.00%
2018/03/01	19	57.42	4	57.53	57.50	15	17,425	0.09%
2018/02/27	12	57.79	6	57.30	57.20	6	17,791	0.03%
2018/02/26	5	57.76	13	57.68	56.90	-8	17,987	-0.04%
2018/02/23	9	58.77	4	58.83	58.70	5	18,280	0.03%
2018/02/22	7	56.77	18	56.69	56.80	-11	18,695	-0.06%
2018/02/21	9	53.46	19	53.61	53.40	-10	18,942	-0.05%
2018/02/12	25	52.72	9	53.02	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	6	65.35	4	64.85	63.60	2	19,581	0.01%
2018/02/07	11	68.54	4	68.38	64.50	7	19,761	0.04%
2018/02/06	10	67.97	5	67.88	67.60	5	19,925	0.03%
2018/02/05	2	74.55	0	0.00	75.10	2	19,735	0.01%
2018/02/02	2	77.80	0	0.00	78.00	2	19,966	0.01%
2018/02/01	2	78.00	4	78.05	77.50	-2	20,568	-0.01%
2018/01/31	1	77.00	3	76.13	77.50	-2	21,135	-0.01%
2018/01/30	15	77.13	13	77.04	75.60	2	21,137	0.01%
2018/01/29	4	76.25	7	76.60	76.00	-3	21,218	-0.01%
2018/01/26	1	74.90	3	75.07	75.00	-2	21,171	-0.01%
2018/01/25	6	76.28	1	77.90	75.00	5	21,192	0.02%
2018/01/24	2	73.75	7	74.36	77.30	-5	21,410	-0.02%
2018/01/23	1	76.70	7	76.60	75.50	-6	21,282	-0.03%
2018/01/22	30	76.65	11	76.62	76.00	19	21,229	0.09%
2018/01/19	5	80.36	12	79.93	79.60	-7	21,023	-0.03%
2018/01/18	3	80.40	3	79.87	78.70	0	20,894	0.00%
2018/01/17	4	79.83	10	79.80	78.70	-6	20,796	-0.03%
2018/01/16	4	79.58	20	78.58	78.30	-16	20,598	-0.08%
2018/01/15	5	78.18	4	77.43	80.10	1	20,533	0.00%
2018/01/12	1	73.50	1	73.80	73.50	0	20,312	0.00%
2018/01/11	2	74.75	8	73.84	72.70	-6	20,526	-0.03%
2018/01/10	16	73.77	23	71.37	71.00	-7	20,382	-0.03%
2018/01/09	32	75.67	14	75.25	73.60	18	20,314	0.09%
2018/01/08	6	82.25	3	81.97	80.80	3	19,997	0.02%
2018/01/05	3	84.87	18	83.82	84.30	-15	20,234	-0.07%
2018/01/04	41	83.26	9	83.78	83.70	32	20,093	0.16%
2018/01/03	6	81.38	3	81.57	80.70	3	19,829	0.02%
2018/01/02	9	80.00	26	80.09	79.90	-17	19,745	-0.09%