精材 (3374)-元大-斗六券商分點個股進出

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
117.5
漲跌
▲1.0
漲幅
+0.86%
成交量
356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－元大-斗六券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗六券商分點個股進出
元大-斗六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
2024/05/10	0	0.00	2	118.00	118.50	-2	1,900	-0.11%
2024/05/09	1	117.50	1	115.50	115.50	0	1,959	0.00%
2024/05/06	1	116.00	0	0.00	115.50	1	2,011	0.05%
2024/05/03	2	117.00	0	0.00	117.00	2	2,021	0.10%
2024/04/29	0	0.00	0	118.50	118.00	0	2,100	0.00%
2024/04/24	0	0.00	1	115.50	115.50	-1	2,205	-0.05%
2024/04/19	1	111.50	1	112.00	113.50	0	2,216	0.00%
2024/04/17	1	118.50	0	0.00	117.50	1	2,193	0.05%
2024/04/16	1	117.50	1	117.50	117.50	0	2,187	0.00%
2024/04/15	2	122.25	0	0.00	121.50	2	2,174	0.09%
2024/04/10	0	0.00	1	129.50	129.00	-1	2,162	-0.05%
2024/04/09	3	129.50	0	0.00	127.50	3	2,159	0.14%
2024/04/08	2	127.75	2	127.50	127.00	0	2,133	0.00%
2024/04/02	6	125.50	1	127.00	127.50	5	2,130	0.23%
2024/04/01	1	125.00	0	0.00	124.50	1	2,121	0.05%
2024/03/29	1	123.50	0	0.00	124.00	1	2,127	0.05%
2024/03/27	2	124.00	7	124.00	124.00	-5	2,137	-0.23%
2024/03/26	0	0.00	1	126.00	124.50	-1	2,136	-0.05%
2024/03/25	0	0.00	8	127.50	127.50	-8	2,153	-0.37%
2024/03/22	1	129.00	1.1	130.97	128.50	-0.1	2,159	0.00%
2024/03/20	2	128.75	0	0.00	126.00	2	2,190	0.09%
2024/03/18	1	126.00	1	126.50	126.50	0	2,216	0.00%
2024/03/15	1	124.49	0	0.00	123.50	1	2,250	0.05%
2024/03/14	0	0.00	1	125.50	125.50	-1	2,331	-0.04%
2024/03/13	1	127.02	0	0.00	126.50	1	2,357	0.04%
2024/03/11	4	129.25	0	0.00	128.50	4	2,393	0.17%
2024/03/08	10	133.15	8	131.82	129.50	2	2,439	0.08%
2024/03/07	2	135.00	7	132.79	131.50	-5	2,390	-0.21%
2024/03/06	0	0.00	1.1	132.02	132.00	-1.1	2,447	-0.04%
2024/03/05	7	131.79	0	0.00	131.50	7	2,529	0.28%
2024/03/04	1	132.00	2	131.25	130.50	-1	2,580	-0.04%
2024/03/01	1	131.00	0	0.00	129.50	1	2,691	0.04%
2024/02/29	2	131.00	3	130.00	132.00	-1	2,817	-0.04%
2024/02/27	1	128.50	8	129.56	128.50	-7	2,893	-0.24%
2024/02/26	8.1	131.43	3	133.00	130.50	5.1	3,073	0.16%
2024/02/23	3	134.67	7	134.64	132.50	-4	3,063	-0.13%
2024/02/22	4	131.00	2	131.00	131.50	2	3,009	0.07%
2024/02/21	4	129.26	1.1	130.02	129.50	3	2,972	0.10%
2024/02/20	4.1	134.65	8	135.31	135.50	-4	2,886	-0.14%
2024/02/19	0	0.00	1	133.50	133.50	-1	2,822	-0.04%
2024/02/16	1	132.00	1	132.50	132.50	0	2,756	0.00%
2024/02/15	1	129.50	6	130.33	131.50	-5	2,759	-0.18%
2024/02/05	1	126.50	5	128.50	126.50	-4	2,821	-0.14%
2024/02/02	1.1	128.50	4.2	128.53	128.00	-3.2	2,833	-0.11%
2024/02/01	3	126.33	1	128.50	126.00	2	2,787	0.07%
2024/01/31	2	126.00	0	0.00	125.50	2	2,787	0.07%
2024/01/30	0	0.00	2	126.00	127.00	-2	2,866	-0.07%
2024/01/26	0	126.00	10	126.00	126.00	-10	2,974	-0.34%
2024/01/24	2	128.25	6	128.00	127.50	-4	2,970	-0.13%
2024/01/19	27	126.63	9.3	126.68	125.50	17.7	2,939	0.60%
2024/01/18	0	123.00	0	0.00	124.00	0	2,920	0.00%
2024/01/17	1	123.48	1	121.50	122.00	0	2,970	0.00%
2024/01/16	0	0.00	1	123.00	124.00	-1	2,963	-0.03%
2024/01/15	0	123.00	2.6	123.26	123.50	-2.6	2,988	-0.09%
2024/01/11	1	121.50	1	122.50	122.50	0	3,149	0.00%
2024/01/09	1	121.01	1	120.50	120.50	0	3,195	0.00%
2024/01/08	0	121.00	0.1	122.50	120.50	-0.1	3,204	0.00%
2024/01/05	1	123.49	0	0.00	123.00	1	3,216	0.03%
2024/01/04	3	124.50	1	123.00	123.00	2	3,265	0.06%
2024/01/03	1.1	124.49	1	125.00	124.00	0.1	3,256	0.00%
2024/01/02	0.1	126.50	0	0.00	126.00	0.1	3,248	0.00%
2023/12/29	0	127.00	0	0.00	127.50	0	3,250	0.00%
2023/12/28	1.1	128.04	1	128.00	128.00	0.1	3,273	0.00%
2023/12/27	2	128.25	1	129.00	128.00	1	3,291	0.03%
2023/12/26	1	127.00	4	126.63	126.50	-3	3,311	-0.09%
2023/12/22	1	125.50	1	125.50	124.50	0	3,433	0.00%
2023/12/21	5	125.00	0	0.00	125.00	5	3,416	0.15%
2023/12/20	2	125.50	0	0.00	125.00	2	3,405	0.06%
2023/12/18	0	0.00	1	128.50	128.00	-1	3,370	-0.03%
2023/12/15	3	131.33	2	130.25	130.00	1	3,365	0.03%
2023/12/14	4	130.13	0	0.00	130.00	4	3,308	0.12%
2023/12/13	2	128.75	1	128.50	128.00	1	3,271	0.03%
2023/12/12	1	129.00	1	128.00	127.50	0	3,258	0.00%
2023/12/11	7	129.07	1	129.50	128.50	6	3,222	0.19%
2023/12/08	0	0.00	4	137.00	136.00	-4	3,128	-0.13%
2023/12/07	3	134.50	1	136.03	135.00	2	3,092	0.06%
2023/12/06	0	0.00	7	137.14	136.00	-7	3,046	-0.23%
2023/12/05	3	137.83	11	136.91	135.50	-8	3,037	-0.26%
2023/12/04	2	137.50	1	138.50	137.50	1	2,976	0.03%
2023/12/01	4.7	139.47	1	141.00	139.50	3.7	2,929	0.13%
2023/11/30	2	139.25	2	140.00	138.00	0	2,840	0.00%
2023/11/29	2	136.50	3	136.33	136.00	-1	2,739	-0.04%
2023/11/28	5.1	133.30	2	134.00	132.50	3.1	2,664	0.11%
2023/11/27	4	136.88	1	140.50	133.50	3	2,531	0.12%
2023/11/24	3	138.00	6	138.17	136.50	-3	2,387	-0.13%
2023/11/22	17	131.21	57	131.39	133.50	-40	2,096	-1.91%
2023/11/21	26	132.17	41	131.87	132.50	-15	2,064	-0.73%
2023/11/20	14	129.68	14	130.57	131.00	0	2,017	0.00%
2023/11/17	6	129.00	8	130.00	129.50	-2	1,997	-0.10%
2023/11/16	16	128.19	16	128.50	128.00	0	1,978	0.00%
2023/11/15	14	131.50	10	129.15	128.50	4	1,973	0.20%
2023/11/14	4	129.00	8	130.06	130.00	-4	1,941	-0.21%
2023/11/13	23	129.87	6	130.92	128.50	17	1,908	0.89%
2023/11/10	1	127.00	1	130.00	127.00	0	1,789	0.00%
2023/11/09	3	127.50	1	127.50	129.00	2	1,763	0.11%
2023/11/08	2	129.25	4	129.00	128.50	-2	1,773	-0.11%
2023/11/07	2	129.00	2	129.75	130.00	0	1,712	0.00%
2023/11/06	33	126.52	7	127.57	128.00	26	1,633	1.59%
2023/11/03	1	121.00	2	120.50	121.00	-1	1,518	-0.07%
2023/11/02	0	0.00	2	119.75	120.00	-2	1,517	-0.13%
2023/10/31	3	119.17	4	117.88	115.50	-1	1,516	-0.07%
2023/10/30	3	117.83	0	0.00	117.00	3	1,510	0.20%
2023/10/27	1	116.50	0	0.00	117.00	1	1,535	0.07%
2023/10/26	2	119.00	2	118.00	117.50	0	1,550	0.00%
2023/10/25	11	122.45	1	122.99	122.50	10	1,527	0.65%
2023/10/24	5	118.10	0	118.50	118.00	5	1,478	0.34%
2023/10/19	2	119.25	2	124.25	123.50	0	1,467	0.00%
2023/10/17	0	0.00	1	118.01	118.00	-1	1,490	-0.07%
2023/10/13	2	117.75	1	119.00	118.00	1	1,554	0.06%
2023/10/12	0	0.00	1	118.50	119.00	-1	1,593	-0.06%
2023/10/03	1	113.50	0	0.00	114.00	1	1,884	0.05%
2023/09/28	0	0.00	1	117.50	117.50	-1	2,015	-0.05%
2023/09/27	0	0.00	2	114.50	118.00	-2	2,224	-0.09%
2023/09/25	1	109.00	1	110.00	108.50	0	2,693	0.00%
2023/09/21	2	107.25	0	0.00	106.00	2	2,758	0.07%
2023/09/20	1	109.00	0	0.00	108.00	1	2,834	0.04%
2023/09/15	0	0.00	1	113.50	113.50	-1	3,046	-0.03%
2023/09/13	2	110.00	0	0.00	110.50	2	3,163	0.06%
2023/09/08	0	0.00	1	112.50	111.50	-1	3,478	-0.03%
2023/09/05	1	117.00	3	115.67	117.00	-2	4,457	-0.04%
2023/08/30	0	0.00	0.1	112.50	112.00	-0.1	4,926	0.00%
2023/08/28	1	109.50	0	0.00	110.00	1	4,935	0.02%
2023/08/25	1	111.00	0	0.00	111.00	1	4,937	0.02%
2023/08/17	1	112.00	0	0.00	112.00	1	4,932	0.02%
2023/08/14	0	0.00	1	109.00	109.00	-1	4,897	-0.02%
2023/08/11	1	113.00	0	0.00	113.50	1	4,858	0.02%
2023/08/10	0	0.00	2	114.25	113.00	-2	4,851	-0.04%
2023/08/08	0	0.00	0	117.00	116.00	0	4,820	0.00%
2023/08/04	1	122.00	0	0.00	121.00	1	4,784	0.02%
2023/08/02	4	120.75	0	0.00	120.50	4	4,776	0.08%
2023/08/01	4.5	123.89	0	0.00	123.50	4.5	4,750	0.09%
2023/07/31	7	129.36	8	125.06	125.00	-1	4,721	-0.02%
2023/07/27	1	127.50	1	127.50	127.00	0	4,669	0.00%
2023/07/26	2	126.75	11.5	126.07	125.50	-9.5	4,655	-0.20%
2023/07/25	14	129.82	1	128.50	129.00	13	4,639	0.28%
2023/07/24	1	126.00	1.7	126.68	126.50	-0.7	4,607	-0.02%
2023/07/21	1	130.00	0	0.00	129.50	1	4,566	0.02%
2023/07/20	2	134.50	3	135.50	136.50	-1	4,510	-0.02%
2023/07/19	0.1	136.00	11	133.64	134.00	-10.9	4,475	-0.24%
2023/07/18	5	133.20	5	135.00	132.50	0	4,433	0.00%
2023/07/17	4.2	134.98	0	0.00	134.00	4.2	4,399	0.10%
2023/07/14	7.2	136.79	3	137.33	138.00	4.2	4,358	0.10%
2023/07/13	7.1	137.70	6.5	136.12	134.50	0.6	4,332	0.01%
2023/07/12	1	134.50	4	137.13	137.00	-3	4,253	-0.07%
2023/07/11	7	134.36	2	134.50	133.50	5	4,175	0.12%
2023/07/07	3.1	133.29	6	133.75	134.00	-2.9	4,061	-0.07%
2023/07/06	4.8	137.29	2.2	135.43	135.00	2.6	3,973	0.07%
2023/07/05	22.8	143.28	23.3	141.66	140.00	-0.5	3,862	-0.01%
2023/07/04	7	141.93	9	141.56	144.50	-2	3,576	-0.06%
2023/07/03	0.3	129.94	4	131.38	131.50	-3.7	3,173	-0.12%
2023/06/30	4.3	125.74	1	127.50	128.50	3.3	3,046	0.11%
2023/06/29	0	0.00	1	127.00	126.00	-1	3,017	-0.03%
2023/06/28	16	127.28	2	128.25	126.50	14	3,009	0.47%
2023/06/27	4	128.25	8	127.94	126.50	-4	2,960	-0.14%
2023/06/26	3	124.33	1	127.00	124.50	2	2,867	0.07%
2023/06/21	7	124.57	0	0.00	123.00	7	2,813	0.25%
2023/06/20	3	127.00	1	128.50	126.50	2	2,776	0.07%
2023/06/19	2	129.00	2	129.50	129.00	0	2,744	0.00%
2023/06/16	3	127.34	2	127.50	127.00	1	2,673	0.04%
2023/06/15	3	132.83	3	133.34	130.00	0	2,616	0.00%
2023/06/14	2	128.75	1	128.50	129.00	1	2,456	0.04%
2023/06/13	17	131.41	18	129.92	130.00	-1	2,372	-0.04%
2023/06/12	30.1	132.38	16	131.84	128.00	14.1	2,139	0.66%
2023/06/09	3	126.83	20	126.80	128.00	-17	1,682	-1.01%
2023/06/08	11	118.14	27	116.72	116.50	-16	1,425	-1.12%
2023/06/07	8	109.50	10	110.75	113.00	-2	1,147	-0.17%
2023/06/06	0	0.00	1	107.50	107.00	-1	1,034	-0.10%
2023/06/02	0	106.00	0	0.00	105.00	0	1,148	0.00%
2023/05/30	0	0.00	1	105.00	105.50	-1	1,153	-0.09%
2023/05/29	3	106.00	0	0.00	105.00	3	1,152	0.26%
2023/05/26	3	105.17	8	106.13	104.50	-5	1,146	-0.44%
2023/05/25	1	102.00	0	0.00	102.50	1	1,117	0.09%
2023/05/15	0	0.00	1	97.10	97.00	-1	1,258	-0.08%
2023/05/05	1	100.00	0	0.00	99.90	1	1,431	0.07%
2023/05/04	2	100.00	1	99.90	100.50	1	1,465	0.07%
2023/04/28	1	98.20	0	0.00	98.00	1	1,579	0.06%
2023/04/27	1	98.10	0	0.00	98.10	1	1,583	0.06%
2023/04/25	8	100.03	3	98.20	97.80	5	1,649	0.30%
2023/04/21	7	102.43	1	103.50	102.00	6	1,639	0.37%
2023/04/20	0	0.00	1	107.00	105.00	-1	1,658	-0.06%
2023/04/19	3	107.83	1	107.00	107.50	2	1,685	0.12%
2023/04/18	0	0.00	1.1	110.60	110.50	-1.1	1,686	-0.06%
2023/04/12	1	107.00	0	0.00	107.00	1	1,616	0.06%
2023/04/11	2	108.00	0	0.00	108.00	2	1,615	0.12%
2023/04/10	0.1	108.00	0	0.00	107.00	0.1	1,630	0.00%
2023/03/30	2	108.00	0	0.00	109.00	2	1,655	0.12%
2023/03/22	2	110.00	6	109.92	110.00	-4	1,625	-0.25%
2023/03/16	1	104.50	1	107.00	105.00	0	1,624	0.00%
2023/03/15	1	108.00	1	108.00	107.50	0	1,645	0.00%
2023/03/14	0	0.00	1	106.00	106.50	-1	1,667	-0.06%
2023/03/13	0	0.00	1	108.00	107.00	-1	1,736	-0.06%
2023/03/09	1	111.50	2	112.00	111.50	-1	1,840	-0.05%
2023/03/08	5	111.60	9	110.56	111.50	-4	1,820	-0.22%
2023/03/07	1	105.50	0	0.00	105.00	1	1,717	0.06%
2023/02/20	0	0.00	1	104.00	104.00	-1	2,166	-0.05%
2023/02/15	11	104.50	0	0.00	104.00	11	2,338	0.47%
2023/02/10	3	112.00	32	107.97	107.00	-29	2,416	-1.20%
2023/02/09	0	0.00	3	109.83	109.50	-3	2,373	-0.13%
2023/02/08	11	108.95	1	109.00	108.50	10	2,368	0.42%
2023/02/07	10	108.00	1	108.00	108.00	9	2,346	0.38%
2023/02/06	10	107.00	0	0.00	107.00	10	2,345	0.43%
2023/02/03	0	0.00	2	110.50	107.50	-2	2,350	-0.09%
2023/01/30	1	107.00	10	107.00	106.00	-9	2,325	-0.39%
2023/01/11	1	102.50	4	103.75	102.50	-3	2,206	-0.14%
2023/01/10	0	0.00	1	106.00	104.50	-1	2,203	-0.05%
2023/01/09	1	103.00	0	0.00	104.00	1	2,182	0.05%
2023/01/06	1.3	99.50	1	102.00	102.00	0.3	2,163	0.01%
2023/01/03	0	0.00	2	97.50	97.80	-2	2,245	-0.09%
2022/12/28	1	95.40	1	97.80	95.40	0	2,345	0.00%
2022/12/23	1	99.70	0	0.00	99.50	1	2,554	0.04%
2022/12/22	0	0.00	1	103.00	101.00	-1	2,641	-0.04%
2022/12/20	0	0.00	2	103.50	100.50	-2	2,752	-0.07%
2022/12/13	1	104.50	0	0.00	102.50	1	2,799	0.04%
2022/12/12	1	104.00	0	0.00	103.50	1	2,793	0.04%
2022/12/09	10	105.00	0	0.00	105.00	10	2,796	0.36%
2022/12/07	4	105.25	2	107.25	103.50	2	2,784	0.07%
2022/12/06	3	108.17	94	107.23	106.50	-91	2,754	-3.30%
2022/12/05	6	110.83	8	110.94	111.00	-2	2,723	-0.07%
2022/12/02	11	107.64	1	108.50	108.50	10	2,658	0.38%
2022/12/01	8	108.56	1	108.03	106.00	7	2,630	0.26%
2022/11/30	16	105.22	0	0.00	104.50	16	2,535	0.63%
2022/11/29	0	103.50	0	0.00	103.00	0	2,536	0.00%
2022/11/28	10	104.00	0	0.00	104.00	10	2,518	0.40%
2022/11/25	11	105.41	1	106.00	104.00	10	2,550	0.39%
2022/11/24	18	104.28	0	0.00	105.50	18	2,562	0.70%
2022/11/23	24	105.81	0	0.00	104.00	24	2,530	0.95%
2022/11/22	12	104.08	1	103.50	105.00	11	2,489	0.44%
2022/11/21	1	104.50	2	105.50	104.50	-1	2,488	-0.04%
2022/11/18	2	104.75	1	108.00	106.00	1	2,459	0.04%
2022/11/17	3	105.17	0	0.00	107.00	3	2,423	0.12%
2022/11/16	5	110.20	4	110.38	108.00	1	2,381	0.04%
2022/11/15	1	109.50	3	107.83	109.50	-2	2,254	-0.09%
2022/11/14	0	0.00	2	99.70	99.70	-2	2,158	-0.09%
2022/11/11	2	99.95	4	100.38	97.80	-2	2,164	-0.09%
2022/11/10	0	0.00	0.2	95.60	95.50	-0.2	2,125	-0.01%
2022/11/09	1	93.80	2	94.25	94.40	-1	2,125	-0.05%
2022/11/08	3	92.90	3	94.93	92.40	0	2,124	0.00%
2022/11/07	1	93.70	0	0.00	93.30	1	2,197	0.05%
2022/11/04	0	0.00	1	96.70	96.70	-1	2,209	-0.05%
2022/11/02	0	0.00	1	94.70	94.40	-1	2,346	-0.04%
2022/10/31	1	95.20	1	93.90	95.70	0	2,495	0.00%
2022/10/28	0	0.00	1	91.40	91.40	-1	2,528	-0.04%
2022/10/24	1	88.40	0	0.00	88.40	1	2,546	0.04%
2022/10/20	1	90.20	0	0.00	90.10	1	2,597	0.04%
2022/10/19	0	0.00	2	92.35	91.10	-2	2,641	-0.08%
2022/10/18	1	92.70	0	0.00	91.70	1	2,659	0.04%
2022/10/17	1	88.10	1	91.20	91.50	0	2,731	0.00%
2022/10/14	0.2	91.00	0	0.00	90.50	0.2	2,810	0.01%
2022/10/13	0	0.00	1	86.50	85.10	-1	2,835	-0.04%
2022/10/07	2	94.15	1	95.40	94.60	1	3,000	0.03%
2022/10/06	0	0.00	2	94.50	95.50	-2	3,040	-0.07%
2022/10/05	4	95.28	1	94.20	94.20	3	3,049	0.10%
2022/10/04	2	91.15	1.1	94.19	93.80	1	3,038	0.03%
2022/10/03	2	92.70	1	90.50	91.00	1	3,013	0.03%
2022/09/30	1	95.10	0	0.00	96.00	1	3,088	0.03%
2022/09/29	1	93.20	1	92.80	92.90	0	3,245	0.00%
2022/09/28	2	100.50	1	97.00	97.20	1	3,202	0.03%
2022/09/27	1	104.50	1	106.00	106.00	0	3,173	0.00%
2022/09/26	3	104.67	0	0.00	103.00	3	3,145	0.10%
2022/09/23	2	117.00	0	0.00	113.00	2	3,130	0.06%
2022/09/21	0	0.00	2	121.00	120.50	-2	3,151	-0.06%
2022/09/16	1	123.50	0	0.00	122.00	1	3,253	0.03%
2022/09/15	0	0.00	5	123.90	123.50	-5	3,306	-0.15%
2022/09/06	2	122.50	4	119.00	119.50	-2	3,601	-0.06%
2022/09/05	3	124.00	2	122.50	122.00	1	3,648	0.03%
2022/09/02	0	0.00	1	128.00	128.50	-1	3,656	-0.03%
2022/09/01	1	128.00	0	0.00	127.50	1	3,671	0.03%
2022/08/31	0	0.00	1	129.50	131.50	-1	3,663	-0.03%
2022/08/29	1	124.50	0	0.00	126.00	1	3,692	0.03%
2022/08/26	2	130.50	2	129.75	128.00	0	3,795	0.00%
2022/08/23	1	128.00	0	0.00	127.50	1	3,982	0.03%
2022/08/22	4	131.00	1	131.00	128.50	3	4,022	0.07%
2022/08/19	1	126.50	4	127.13	129.50	-3	3,998	-0.08%
2022/08/18	3	124.50	1	124.50	124.50	2	3,947	0.05%
2022/08/17	0	0.00	1	124.50	124.00	-1	3,950	-0.03%
2022/08/12	1	122.50	1	122.50	122.50	0	4,094	0.00%
2022/08/10	10	120.70	9	122.17	120.50	1	4,137	0.02%
2022/08/09	2	125.25	0	0.00	125.00	2	4,121	0.05%
2022/08/05	1	128.50	0	0.00	129.50	1	4,038	0.02%
2022/08/04	0	0.00	1	129.50	129.50	-1	3,959	-0.03%
2022/08/03	1	125.00	1	126.00	126.00	0	3,961	0.00%
2022/08/01	1	126.50	0	0.00	127.00	1	3,991	0.03%
2022/07/27	1	127.00	1	128.50	128.50	0	4,109	0.00%
2022/07/26	0	0.00	1	128.50	127.50	-1	4,362	-0.02%
2022/07/22	1	124.50	3	128.17	125.00	-2	4,576	-0.04%
2022/07/21	2	124.75	1	129.00	128.00	1	4,613	0.02%
2022/07/20	1	123.00	0	0.00	122.00	1	4,686	0.02%
2022/07/19	1	122.00	5	123.10	122.50	-4	4,758	-0.08%
2022/07/18	0	0.00	1	123.00	124.50	-1	4,884	-0.02%
2022/07/15	0	0.00	2	121.25	122.00	-2	5,046	-0.04%
2022/07/14	0	0.00	1	114.00	114.00	-1	4,993	-0.02%
2022/07/13	1	109.00	0	0.00	108.00	1	5,079	0.02%
2022/07/12	1	107.00	0	0.00	107.00	1	5,151	0.02%
2022/07/11	2	111.75	1	112.50	112.50	1	5,095	0.02%
2022/07/08	2	109.25	1	109.00	111.00	1	5,042	0.02%
2022/07/07	9	104.33	9	106.17	111.00	0	4,893	0.00%
2022/07/06	6	119.25	5	113.00	111.50	1	4,678	0.02%
2022/07/04	1	124.00	1	121.00	121.50	0	4,591	0.00%
2022/07/01	0	0.00	1	124.50	122.00	-1	4,577	-0.02%
2022/06/30	3	129.50	0	0.00	128.50	3	4,554	0.07%
2022/06/29	0	0.00	3	135.00	134.50	-3	4,539	-0.07%
2022/06/28	1	130.50	2	132.50	132.50	-1	4,668	-0.02%
2022/06/27	2	132.00	1	131.50	131.50	1	4,742	0.02%
2022/06/24	1	125.50	1	126.00	128.50	0	4,711	0.00%
2022/06/22	2	122.50	2	121.00	119.50	0	4,605	0.00%
2022/06/21	3	121.83	2	124.25	124.50	1	4,556	0.02%
2022/06/20	1	123.50	2	122.75	122.00	-1	4,497	-0.02%
2022/06/17	1	127.00	1	129.50	129.50	0	4,437	0.00%
2022/06/16	2.4	135.04	2	131.75	131.50	0.4	4,399	0.01%
2022/06/15	1	141.50	1	137.00	137.00	0	4,351	0.00%
2022/06/14	3	144.17	4	145.00	145.00	-1	4,309	-0.02%
2022/06/13	0	0.00	3	149.00	146.00	-3	4,244	-0.07%
2022/06/10	0	0.00	1	147.00	148.50	-1	4,214	-0.02%
2022/06/09	2	147.50	6	147.17	148.00	-4	4,190	-0.10%
2022/06/08	3	146.50	4	146.00	146.00	-1	4,161	-0.02%
2022/06/07	2	146.25	1	147.00	147.00	1	4,144	0.02%
2022/06/06	2	149.25	1.1	149.95	147.00	0.9	4,107	0.02%
2022/06/02	6.1	147.57	5	149.00	146.00	1.1	4,008	0.03%
2022/06/01	0.1	146.50	3	148.00	148.00	-2.9	3,969	-0.07%
2022/05/31	5.3	147.27	12	149.13	147.00	-6.7	3,922	-0.17%
2022/05/30	2	146.00	1	146.00	146.00	1	3,782	0.03%
2022/05/27	2	141.00	4.1	142.61	143.50	-2.1	3,728	-0.05%
2022/05/26	1.1	139.98	3	140.17	140.50	-2	3,679	-0.05%
2022/05/25	2	139.75	8	140.63	140.50	-6	3,661	-0.16%
2022/05/24	8	140.25	2	139.00	138.00	6	3,663	0.16%
2022/05/23	0	0.00	2	144.25	142.50	-2	3,617	-0.06%
2022/05/20	0	0.00	11	144.00	144.00	-11	3,542	-0.31%
2022/05/19	0	0.00	11	142.50	144.00	-11	3,476	-0.32%
2022/05/18	0	0.00	5	139.90	139.50	-5	3,422	-0.15%
2022/05/17	1	140.00	3	138.50	140.00	-2	3,358	-0.06%
2022/05/16	10	136.15	4	137.25	135.00	6	3,322	0.18%
2022/05/13	4	135.50	1	136.00	135.50	3	3,295	0.09%
2022/05/10	1	132.50	2	133.75	135.50	-1	3,192	-0.03%
2022/05/09	2	131.75	0	0.00	133.00	2	3,173	0.06%
2022/05/06	2	130.50	6	134.67	134.50	-4	3,131	-0.13%
2022/05/05	1	135.00	0	0.00	134.50	1	3,077	0.03%
2022/05/03	9	140.83	8	142.50	137.00	1	2,958	0.03%
2022/04/29	4	138.50	10	138.45	138.00	-6	2,675	-0.22%
2022/04/28	14	138.25	9	134.78	135.50	5	2,587	0.19%
2022/04/27	3	129.17	3	133.33	136.00	0	2,398	0.00%
2022/04/26	3	136.17	3.1	136.05	131.50	-0.1	2,301	0.00%
2022/04/25	8	138.06	8	137.25	137.00	0	2,148	0.00%
2022/04/22	8	139.06	7	138.64	138.00	1	2,052	0.05%
2022/04/21	19	136.08	31	138.16	138.00	-12	1,943	-0.62%
2022/04/20	21	131.29	13	131.23	130.50	8	1,676	0.48%
2022/04/19	48	133.00	36	127.57	126.50	12	1,602	0.75%
2022/04/18	0	0.00	5	129.00	130.00	-5	1,483	-0.34%
2022/04/14	1	121.00	0	0.00	122.00	1	1,419	0.07%
2022/04/13	0	0.00	1	121.50	120.50	-1	1,452	-0.07%
2022/04/11	1	119.00	0	0.00	119.50	1	1,793	0.06%
2022/04/07	0	0.00	5	122.80	123.00	-5	1,864	-0.27%
2022/04/01	1	127.50	0	0.00	128.50	1	2,004	0.05%
2022/03/31	6	131.75	3	130.67	130.50	3	1,990	0.15%
2022/03/30	1	130.50	2	129.25	130.50	-1	1,826	-0.05%
2022/03/28	1	118.50	0	0.00	118.50	1	1,748	0.06%
2022/03/24	1	121.50	0	0.00	120.50	1	1,752	0.06%
2022/03/23	0	0.00	2	123.00	122.50	-2	1,754	-0.11%
2022/03/18	0	0.00	3	122.00	121.00	-3	1,760	-0.17%
2022/03/17	4	122.13	3	123.00	122.00	1	1,788	0.06%
2022/03/16	2	120.00	2	118.50	119.50	0	1,777	0.00%
2022/03/15	1	117.50	0	0.00	118.00	1	1,772	0.06%
2022/03/10	0	0.00	1	118.00	118.00	-1	1,852	-0.05%
2022/03/09	2	118.00	2	117.00	118.00	0	1,930	0.00%
2022/03/08	1	117.00	2	117.50	116.50	-1	1,968	-0.05%
2022/03/03	2	123.50	2	122.50	122.50	0	2,013	0.00%
2022/03/02	2	121.50	0	0.00	121.50	2	2,029	0.10%
2022/03/01	0	0.00	2	120.00	120.50	-2	2,032	-0.10%
2022/02/18	3	121.17	1	122.50	124.50	2	2,107	0.09%
2022/02/17	3.1	131.67	2	130.50	130.50	1.1	2,049	0.05%
2022/02/16	0	0.00	3	132.67	133.00	-3	2,083	-0.14%
2022/02/15	1	128.00	0	0.00	128.00	1	2,116	0.05%
2022/02/14	1	126.50	0.1	127.00	126.00	0.9	2,192	0.04%
2022/02/11	3	128.83	1	129.50	128.50	2	2,313	0.09%
2022/02/09	3	130.50	4	131.50	132.00	-1	2,607	-0.04%
2022/01/25	1	127.00	0	0.00	126.50	1	2,804	0.04%
2022/01/20	0.1	133.50	0	0.00	135.00	0.1	2,851	0.00%
2022/01/17	12	138.00	2	137.50	137.00	10	2,882	0.35%
2022/01/14	3	136.33	2	138.50	136.00	1	2,897	0.03%
2022/01/13	2	137.00	2	136.50	136.50	0	2,916	0.00%
2022/01/12	1	137.00	0	0.00	137.50	1	2,969	0.03%
2022/01/11	6	136.83	0	0.00	136.50	6	3,074	0.20%
2022/01/10	2	138.00	1	139.00	139.50	1	3,363	0.03%
2022/01/06	1	141.00	3	140.00	141.50	-2	3,396	-0.06%
2022/01/05	1	143.00	1	145.50	143.00	0	3,378	0.00%
2022/01/04	4	146.38	19	148.13	146.00	-15	3,327	-0.45%
2022/01/03	1	144.00	0.1	144.00	143.00	0.9	3,050	0.03%
2021/12/30	7	144.50	5	143.50	143.00	2	3,016	0.07%
2021/12/29	5	143.60	4	141.88	145.00	1	2,999	0.03%
2021/12/28	0	0.00	6	144.00	143.00	-6	2,959	-0.20%
2021/12/27	1	137.00	1	137.00	137.00	0	2,874	0.00%
2021/12/24	0	0.00	1	140.00	137.50	-1	2,893	-0.03%
2021/12/21	1	136.50	1	136.50	137.50	0	2,949	0.00%
2021/12/20	3	137.00	13	136.38	135.50	-10	2,956	-0.34%
2021/12/16	3.1	138.50	0	0.00	138.00	3.1	2,960	0.10%
2021/12/13	3	138.17	2	138.00	137.50	1	2,997	0.03%
2021/12/10	0	0.00	2	141.00	140.50	-2	2,997	-0.07%
2021/12/09	1	142.00	0	0.00	141.50	1	3,005	0.03%
2021/12/07	2	142.25	0	0.00	142.00	2	3,038	0.07%
2021/12/06	0	0.00	2	145.50	144.00	-2	3,028	-0.07%
2021/12/03	1	147.00	3	146.00	144.50	-2	3,015	-0.07%
2021/12/02	3	142.00	3	142.33	143.00	0	2,974	0.00%
2021/12/01	0	0.00	1	142.00	142.00	-1	2,961	-0.03%
2021/11/30	1	138.00	1	138.50	138.00	0	2,964	0.00%
2021/11/29	0	0.00	1	134.00	136.00	-1	3,003	-0.03%
2021/11/26	2	134.75	5	135.00	134.50	-3	3,064	-0.10%
2021/11/25	1	140.00	0	0.00	138.00	1	3,102	0.03%
2021/11/24	1	138.00	0	0.00	138.50	1	3,117	0.03%
2021/11/23	2	140.00	1	140.50	138.00	1	3,137	0.03%
2021/11/22	8	141.88	0	0.00	141.00	8	3,221	0.25%
2021/11/19	0	0.00	1	145.50	143.00	-1	3,264	-0.03%
2021/11/18	10	143.55	2	142.00	142.00	8	3,258	0.25%
2021/11/17	4	142.88	2	142.50	142.00	2	3,270	0.06%
2021/11/16	1	145.50	8	143.13	142.50	-7	3,270	-0.21%
2021/11/15	3	144.67	3	144.50	144.50	0	3,283	0.00%
2021/11/12	18	143.89	2	142.75	143.50	16	3,317	0.48%
2021/11/11	17	142.76	4	142.13	142.00	13	3,340	0.39%
2021/11/10	5	146.30	6	147.58	147.50	-1	3,484	-0.03%
2021/11/09	9	143.89	43	147.08	146.50	-34	3,652	-0.93%
2021/11/08	4	139.50	2	138.00	138.00	2	3,417	0.06%
2021/11/05	14	138.07	6	139.00	138.50	8	3,474	0.23%
2021/11/04	0	0.00	2	135.50	136.50	-2	3,454	-0.06%
2021/11/03	7	133.93	2	135.75	134.00	5	3,468	0.14%
2021/11/02	6	138.83	2	139.00	136.50	4	3,486	0.11%
2021/11/01	2	138.00	5	138.10	139.00	-3	3,422	-0.09%
2021/10/29	1	135.50	4	135.88	135.00	-3	3,421	-0.09%
2021/10/28	2	135.50	1	135.00	135.00	1	3,431	0.03%
2021/10/27	1	135.00	2	135.75	136.00	-1	3,456	-0.03%
2021/10/26	4	135.88	4	135.75	133.00	0	3,480	0.00%
2021/10/25	5	132.40	6	132.58	133.50	-1	3,524	-0.03%
2021/10/22	3	134.50	1	136.50	134.50	2	3,615	0.06%
2021/10/21	4	137.38	6	136.00	134.00	-2	3,638	-0.05%
2021/10/20	3	136.33	3	136.67	137.50	0	3,645	0.00%
2021/10/19	3	137.50	3	137.33	137.50	0	3,661	0.00%
2021/10/18	12	134.38	12	133.96	134.50	0	3,648	0.00%
2021/10/15	10	127.85	12	130.38	131.00	-2	3,585	-0.06%
2021/10/14	2	120.25	2	119.50	119.50	0	3,600	0.00%
2021/10/13	3	118.17	1	118.50	119.00	2	3,706	0.05%
2021/10/12	4	120.63	2	121.75	121.00	2	3,828	0.05%
2021/10/07	0	0.00	1	126.00	125.50	-1	4,392	-0.02%
2021/10/06	1	120.50	1	121.00	119.50	0	4,680	0.00%
2021/10/05	2	122.50	0	0.00	124.00	2	5,048	0.04%
2021/10/04	3	120.67	4	121.13	119.00	-1	5,076	-0.02%
2021/10/01	1	122.00	1	122.00	121.50	0	5,188	0.00%
2021/09/30	1	125.00	1	126.50	127.50	0	5,275	0.00%
2021/09/29	1	126.00	0	0.00	124.50	1	5,297	0.02%
2021/09/28	0	0.00	1	131.50	131.50	-1	5,324	-0.02%
2021/09/27	2	135.25	1	134.00	133.50	1	5,407	0.02%
2021/09/24	2	135.25	0	0.00	136.50	2	5,473	0.04%
2021/09/23	0	0.00	1	134.00	133.50	-1	5,526	-0.02%
2021/09/22	0	0.00	3	133.00	133.50	-3	5,632	-0.05%
2021/09/17	4	134.38	1	135.00	136.00	3	5,678	0.05%
2021/09/16	1	132.00	0	0.00	132.00	1	5,795	0.02%
2021/09/15	3	134.33	0	0.00	133.50	3	5,867	0.05%
2021/09/14	12	138.21	1	140.50	138.00	11	6,005	0.18%
2021/09/13	2	141.75	1	138.50	138.50	1	6,083	0.02%
2021/09/10	0	0.00	2	142.00	144.50	-2	6,200	-0.03%
2021/09/09	1	140.50	1	140.00	141.00	0	6,439	0.00%
2021/09/08	1	138.00	3	138.17	137.50	-2	6,568	-0.03%
2021/09/07	3	141.33	0	0.00	141.50	3	6,608	0.05%
2021/09/06	3	148.83	3	146.83	145.50	0	6,826	0.00%
2021/09/03	0	0.00	1	149.00	148.50	-1	7,138	-0.01%
2021/09/02	3	147.17	2	148.50	147.50	1	7,195	0.01%
2021/09/01	4	148.25	7	148.21	152.00	-3	7,157	-0.04%
2021/08/31	4	144.63	7	145.21	145.00	-3	7,103	-0.04%
2021/08/30	4	143.50	4	144.38	143.50	0	7,113	0.00%
2021/08/27	1	145.00	0	0.00	142.50	1	7,142	0.01%
2021/08/26	15	149.30	9	148.94	145.00	6	7,202	0.08%
2021/08/25	1	138.50	0	0.00	145.00	1	7,326	0.01%
2021/08/24	5	139.50	8	138.00	137.00	-3	7,323	-0.04%
2021/08/23	4	140.00	1	141.50	140.00	3	7,362	0.04%
2021/08/20	5	135.50	5	136.50	136.00	0	7,413	0.00%
2021/08/19	2	136.25	1	138.00	135.50	1	7,484	0.01%
2021/08/18	1	140.50	1	141.00	142.00	0	7,595	0.00%
2021/08/17	2	133.50	4	135.25	134.00	-2	7,767	-0.03%
2021/08/16	7	133.64	4	133.75	134.50	3	7,963	0.04%
2021/08/13	18	144.28	4	143.63	143.00	14	7,790	0.18%
2021/08/12	3	157.00	2	157.25	158.50	1	7,552	0.01%
2021/08/11	6	158.08	1	156.00	156.00	5	7,576	0.07%
2021/08/10	2	159.50	0	0.00	163.00	2	7,581	0.03%
2021/08/09	2	163.50	1	162.00	162.00	1	7,659	0.01%
2021/08/06	2	165.75	1	165.50	165.50	1	7,759	0.01%
2021/08/05	2	168.75	1	170.00	168.00	1	7,924	0.01%
2021/08/03	2	171.75	4	171.25	170.50	-2	8,134	-0.02%
2021/08/02	2	170.00	2	170.00	172.00	0	8,146	0.00%
2021/07/30	10	170.15	14	172.32	168.00	-4	8,183	-0.05%
2021/07/29	4	168.63	3	169.67	171.50	1	8,221	0.01%
2021/07/28	10	163.30	4	161.00	163.50	6	8,249	0.07%
2021/07/27	3	173.33	7	172.14	170.50	-4	8,269	-0.05%
2021/07/26	6	174.75	7	174.93	175.00	-1	8,304	-0.01%
2021/07/23	6	171.50	0	0.00	172.50	6	8,256	0.07%
2021/07/22	13	170.54	2	169.25	168.00	11	8,207	0.13%
2021/07/21	12	169.08	6	169.00	167.50	6	8,146	0.07%
2021/07/20	7	177.07	2	175.75	175.00	5	7,935	0.06%
2021/07/19	4	181.75	0	0.00	179.00	4	7,871	0.05%
2021/07/16	2	184.00	4	184.13	184.50	-2	7,815	-0.03%
2021/07/15	9	189.06	12	188.46	188.00	-3	7,706	-0.04%
2021/07/14	3	184.83	4	184.75	183.00	-1	7,431	-0.01%
2021/07/13	9	186.94	21.1	182.55	180.00	-12.1	7,207	-0.17%
2021/07/12	11	182.86	23.5	178.66	186.00	-12.5	6,948	-0.18%
2021/07/09	2	171.25	1	170.50	170.50	1	6,644	0.02%
2021/07/08	6	174.08	16	176.03	173.00	-10	6,766	-0.15%
2021/07/07	3	170.50	5	173.40	172.00	-2	6,750	-0.03%
2021/07/06	2	172.00	10	168.95	168.00	-8	6,792	-0.12%
2021/07/05	7	170.79	3.4	171.27	172.00	3.6	6,838	0.05%
2021/07/02	3.1	168.34	4	166.38	168.50	-0.9	6,829	-0.01%
2021/07/01	4	166.13	1	164.00	164.00	3	6,840	0.04%
2021/06/30	2	168.75	3	168.83	169.00	-1	6,861	-0.01%
2021/06/29	6	170.25	10.2	170.96	168.50	-4.2	6,940	-0.06%
2021/06/28	2.1	174.45	3	173.00	173.00	-0.9	7,134	-0.01%
2021/06/25	9	178.50	11.2	177.46	174.00	-2.2	7,129	-0.03%
2021/06/24	6	176.75	6	176.59	176.50	0	7,045	0.00%
2021/06/23	6	174.42	10	176.40	175.00	-4	7,014	-0.06%
2021/06/22	5	172.50	1.1	171.18	170.50	3.9	6,885	0.06%
2021/06/21	6	173.92	8	175.31	171.50	-2	6,832	-0.03%
2021/06/18	11	178.36	24	179.19	177.00	-13	6,705	-0.19%
2021/06/17	8	172.50	12.2	174.22	174.50	-4.2	6,484	-0.06%
2021/06/16	17	170.32	18.2	170.62	169.50	-1.2	6,390	-0.02%
2021/06/15	22	171.41	32	172.34	172.00	-10	6,359	-0.16%
2021/06/11	20	164.38	26.2	166.94	167.00	-6.2	6,218	-0.10%
2021/06/10	3	155.00	6	157.83	160.00	-3	5,943	-0.05%
2021/06/09	1	154.50	5	152.80	152.00	-4	5,890	-0.07%
2021/06/08	2	153.75	15	154.30	155.00	-13	5,946	-0.22%
2021/06/07	1	152.00	4	151.88	154.00	-3	5,999	-0.05%
2021/06/04	3	154.00	7.2	151.60	151.50	-4.2	5,961	-0.07%
2021/06/03	3	158.00	5	157.40	157.00	-2	5,978	-0.03%
2021/06/02	15.2	158.57	6.5	161.54	157.50	8.7	5,940	0.15%
2021/06/01	5.2	154.21	4	154.75	155.00	1.2	5,765	0.02%
2021/05/31	32	153.88	0	0.00	152.50	32	5,804	0.55%
2021/05/28	3	152.50	9.2	153.53	154.00	-6.2	5,953	-0.10%
2021/05/27	8	150.69	3	151.33	149.00	5	5,968	0.08%
2021/05/26	5	151.20	3	150.00	150.00	2	5,931	0.03%
2021/05/25	10.2	149.42	11.6	148.87	146.50	-1.4	5,877	-0.02%
2021/05/24	1.1	131.68	7	138.86	143.50	-5.9	5,725	-0.10%
2021/05/21	1	128.00	1	130.50	130.50	0	5,541	0.00%
2021/05/20	1	127.00	1	130.00	124.50	0	5,629	0.00%
2021/05/19	4.1	127.51	3	127.33	127.50	1.1	5,799	0.02%
2021/05/18	2	128.25	5	129.00	131.00	-3	5,877	-0.05%
2021/05/17	3	126.00	2	121.50	123.50	1	5,961	0.02%
2021/05/14	6	132.67	6	126.75	127.00	0	6,002	0.00%
2021/05/13	3	123.00	9	128.89	132.00	-6	6,118	-0.10%
2021/05/12	11.1	124.85	3.1	131.10	122.00	8	6,583	0.12%
2021/05/11	3.1	136.45	1	140.50	135.00	2.1	6,563	0.03%
2021/05/10	1	150.50	1	147.00	147.00	0	6,685	0.00%
2021/05/07	3	148.33	2	145.50	151.50	1	6,828	0.01%
2021/05/06	6	144.83	4	143.88	142.50	2	7,030	0.03%
2021/05/05	4.1	143.44	1.1	145.68	145.00	3	7,264	0.04%
2021/05/04	1	147.00	5.7	141.71	139.50	-4.7	8,261	-0.06%
2021/05/03	3.7	152.31	1	149.00	146.00	2.7	8,256	0.03%
2021/04/29	2	158.50	11	157.36	156.00	-9	8,413	-0.11%
2021/04/28	3	159.50	2	158.00	158.00	1	8,642	0.01%
2021/04/27	2	160.75	1.1	159.68	159.50	0.9	8,883	0.01%
2021/04/26	15	158.43	1	158.50	158.50	14	9,122	0.15%
2021/04/23	2	156.50	2	157.25	159.50	0	9,430	0.00%
2021/04/22	4	158.25	2	156.50	156.00	2	9,853	0.02%
2021/04/21	2	160.75	2.1	159.79	159.50	-0.1	10,035	0.00%
2021/04/20	2	163.50	0	0.00	162.00	2	10,308	0.02%
2021/04/19	1	159.00	1.2	158.20	158.00	-0.2	10,647	0.00%
2021/04/16	1	164.00	5	161.10	161.00	-4	11,002	-0.04%
2021/04/15	5.1	159.38	1.1	157.65	164.50	4	11,521	0.03%
2021/04/14	6	160.33	9	157.06	159.00	-3	12,043	-0.02%
2021/04/13	6	165.33	2	164.50	164.50	4	12,703	0.03%
2021/04/12	14.2	169.44	6	168.00	168.00	8.2	12,875	0.06%
2021/04/09	7	176.07	14	175.93	175.00	-7	13,056	-0.05%
2021/04/08	5	178.50	2	178.50	178.50	3	13,451	0.02%
2021/04/07	4	176.75	6	179.67	179.50	-2	13,495	-0.01%
2021/04/06	10	179.20	5	177.90	176.00	5	13,482	0.04%
2021/04/01	31	180.35	1	179.00	179.00	30	13,519	0.22%
2021/03/31	6	178.25	27	179.56	181.00	-21	13,493	-0.16%
2021/03/30	3	174.00	2	174.75	173.50	1	13,352	0.01%
2021/03/29	5	173.90	3	172.50	172.50	2	13,563	0.01%
2021/03/26	4	169.00	5	171.80	173.00	-1	13,815	-0.01%
2021/03/25	3	167.33	0	0.00	166.50	3	14,068	0.02%
2021/03/24	1	168.00	1	168.00	167.00	0	14,155	0.00%
2021/03/23	1	172.00	3	171.50	170.00	-2	14,331	-0.01%
2021/03/22	2	175.00	1	171.00	171.00	1	14,591	0.01%
2021/03/19	3	173.67	3	174.50	174.50	0	15,058	0.00%
2021/03/18	6	174.17	4	174.25	174.50	2	15,457	0.01%
2021/03/17	9	174.11	6	175.42	173.00	3	16,019	0.02%
2021/03/16	6	173.58	1	172.00	172.00	5	16,435	0.03%
2021/03/15	2	174.50	2	175.25	173.00	0	17,301	0.00%
2021/03/12	2	175.00	4	175.38	174.00	-2	18,042	-0.01%
2021/03/11	5	172.10	4	172.00	174.50	1	18,240	0.01%
2021/03/10	1	171.50	1	168.00	168.00	0	18,435	0.00%
2021/03/09	2.2	166.82	14	166.07	169.50	-11.8	18,692	-0.06%
2021/03/08	1	171.50	2	167.25	166.50	-1	18,842	-0.01%
2021/03/05	7	169.21	12	170.42	170.00	-5	18,948	-0.03%
2021/03/04	4	174.63	1	173.00	173.00	3	19,169	0.02%
2021/03/03	17	174.38	5	170.90	177.50	12	19,401	0.06%
2021/03/02	6	172.25	1	166.50	166.50	5	19,411	0.03%
2021/02/26	4	172.25	0	0.00	173.00	4	19,843	0.02%
2021/02/25	5	177.60	1	175.00	175.00	4	20,021	0.02%
2021/02/24	8.1	178.45	5	179.50	177.00	3.1	20,393	0.02%
2021/02/23	7	177.79	7	178.50	178.50	0	20,736	0.00%
2021/02/22	7	183.00	10	182.45	181.50	-3	21,242	-0.01%
2021/02/19	5	182.30	18	183.33	183.50	-13	21,752	-0.06%
2021/02/18	5	179.30	6	178.17	179.00	-1	22,257	0.00%
2021/02/17	2	179.25	11	178.86	181.00	-9	22,991	-0.04%
2021/02/05	23	175.30	14	174.64	174.50	9	23,351	0.04%
2021/02/04	31	172.47	18	173.33	174.00	13	23,961	0.05%
2021/02/03	36.3	179.90	7	179.29	178.00	29.3	24,408	0.12%
2021/02/02	4	191.50	2	192.50	192.50	2	24,549	0.01%
2021/02/01	9	183.94	14	185.39	191.00	-5	25,135	-0.02%
2021/01/29	6	190.25	3	190.83	185.50	3	25,467	0.01%
2021/01/28	10	194.25	2	195.00	192.00	8	25,635	0.03%
2021/01/27	19.7	204.81	13	203.65	203.00	6.7	25,941	0.03%
2021/01/26	61	209.59	58	210.13	203.00	3	26,040	0.01%
2021/01/25	4	200.88	4	199.88	200.00	0	24,975	0.00%
2021/01/22	10	201.45	8	204.00	203.00	2	24,898	0.01%
2021/01/21	3	198.50	27	200.13	203.00	-24	24,715	-0.10%
2021/01/20	9	203.17	8	197.19	195.00	1	24,517	0.00%
2021/01/19	6	204.92	6	203.42	204.00	0	24,299	0.00%
2021/01/18	8	190.88	7	197.21	202.50	1	24,131	0.00%
2021/01/15	19.2	204.77	15	203.77	193.00	4.2	23,970	0.02%
2021/01/14	11	202.68	12	202.13	199.00	-1	23,591	0.00%
2021/01/13	12	203.08	9	203.39	202.00	3	23,410	0.01%
2021/01/12	24	205.71	23	203.02	199.50	1	23,156	0.00%
2021/01/11	10.3	202.54	19	202.00	205.50	-8.7	22,830	-0.04%
2021/01/08	17	202.91	14	203.93	196.00	3	22,519	0.01%
2021/01/07	13	202.31	24	202.48	203.00	-11	22,024	-0.05%
2021/01/06	15	195.03	15	196.07	193.00	0	21,470	0.00%
2021/01/05	12	189.92	14	190.39	188.00	-2	20,708	-0.01%
2021/01/04	12	187.13	14	189.14	187.50	-2	20,524	-0.01%
2020/12/31	40	184.33	42	184.40	183.50	-2	20,324	-0.01%
2020/12/30	1	171.50	25.5	174.80	176.50	-24.5	19,893	-0.12%
2020/12/29	3	172.67	2	172.00	171.50	1	19,833	0.01%
2020/12/28	4	171.50	5	173.00	172.00	-1	19,785	-0.01%
2020/12/25	9	170.78	8	170.38	169.00	1	19,703	0.01%
2020/12/24	16	172.13	6	171.67	170.00	10	19,653	0.05%
2020/12/23	9	172.17	14	172.61	173.50	-5	19,578	-0.03%
2020/12/22	39	167.06	15	168.87	167.50	24	19,489	0.12%
2020/12/21	12	165.50	12	164.88	164.00	0	19,295	0.00%
2020/12/18	4	173.00	1.2	171.77	171.50	2.8	19,108	0.01%
2020/12/17	7	172.86	9	173.56	175.00	-2	19,345	-0.01%
2020/12/16	20	175.53	8	174.56	171.50	12	19,198	0.06%
2020/12/15	12	173.88	13	173.19	171.00	-1	18,978	-0.01%
2020/12/14	16.5	180.61	14.1	180.16	176.00	2.4	18,544	0.01%
2020/12/11	81	194.91	42	190.87	188.00	39	18,244	0.21%
2020/12/10	16	203.72	26	206.23	208.50	-10	17,953	-0.06%
2020/12/09	66.5	205.13	58	205.41	204.00	8.5	17,732	0.05%
2020/12/08	45	188.24	49	193.13	199.00	-4	16,902	-0.02%
2020/12/07	9	178.22	12	179.92	181.00	-3	16,210	-0.02%
2020/12/04	13	179.04	5.2	177.21	176.50	7.8	16,011	0.05%
2020/12/03	9.2	176.78	7	181.86	185.00	2.2	15,856	0.01%
2020/12/02	26	178.85	19	178.24	177.00	7	15,706	0.04%
2020/12/01	8.1	179.00	10	179.75	180.50	-1.9	15,636	-0.01%
2020/11/30	14.1	180.41	15	180.27	179.50	-0.9	15,668	-0.01%
2020/11/27	24	174.58	24	175.65	177.00	0	15,781	0.00%
2020/11/26	22	179.57	22	180.20	179.50	0	15,633	0.00%
2020/11/25	30	179.88	35	178.83	179.00	-5	15,522	-0.03%
2020/11/24	13	189.54	8	188.25	185.00	5	15,127	0.03%
2020/11/23	16	187.50	17	187.94	190.00	-1	15,109	-0.01%
2020/11/20	27	190.70	8	189.44	187.00	19	15,053	0.13%
2020/11/19	24	187.48	26	189.79	189.50	-2	14,903	-0.01%
2020/11/18	28	183.75	14	184.96	186.50	14	14,501	0.10%
2020/11/17	29	185.48	29	182.86	179.50	0	14,192	0.00%
2020/11/16	34	182.24	19	184.42	190.00	15	13,878	0.11%
2020/11/13	31	170.76	38	170.91	175.00	-7	13,259	-0.05%
2020/11/12	32	170.05	35	169.54	170.00	-3	12,977	-0.02%
2020/11/11	28	163.71	21	162.45	171.00	7	12,355	0.06%
2020/11/10	44	157.15	47	157.43	160.00	-3	11,944	-0.03%
2020/11/09	40	151.64	34	151.72	156.50	6	11,295	0.05%
2020/11/06	20	140.80	24	141.21	142.50	-4	10,799	-0.04%
2020/11/05	12	134.88	12	135.67	136.50	0	10,591	0.00%
2020/11/04	30	131.12	77	130.94	135.00	-47	10,510	-0.45%
2020/11/03	8	125.94	22	127.16	127.00	-14	10,071	-0.14%
2020/11/02	2	120.75	1	119.50	119.50	1	9,829	0.01%
2020/10/30	4	119.88	3	120.00	120.00	1	9,998	0.01%
2020/10/29	2	118.25	0	0.00	121.00	2	10,137	0.02%
2020/10/28	3	122.50	2	121.25	120.50	1	10,289	0.01%
2020/10/27	3	121.83	1	124.00	124.00	2	10,407	0.02%
2020/10/26	3	126.00	8	125.00	122.50	-5	10,636	-0.05%
2020/10/23	8	123.50	12	123.96	124.50	-4	10,925	-0.04%
2020/10/22	0	0.00	4	119.38	121.00	-4	11,681	-0.03%
2020/10/21	1	118.00	3	118.50	117.00	-2	12,242	-0.02%
2020/10/20	2	117.75	1	117.50	117.50	1	12,615	0.01%
2020/10/19	1	119.50	1	119.00	118.50	0	12,784	0.00%
2020/10/16	6	121.42	5	121.20	118.50	1	13,006	0.01%
2020/10/15	3	123.00	2	123.50	123.00	1	13,396	0.01%
2020/10/14	3	123.67	4	123.13	122.50	-1	13,720	-0.01%
2020/10/13	3	122.50	11	122.95	123.50	-8	14,190	-0.06%
2020/10/12	1	123.00	9	122.56	121.50	-8	14,629	-0.05%
2020/10/08	8	121.19	4	121.38	121.00	4	15,305	0.03%
2020/10/07	1	117.00	4	118.75	118.00	-3	15,940	-0.02%
2020/10/06	3	118.00	11	118.23	117.00	-8	16,476	-0.05%
2020/10/05	3	117.50	1	116.50	116.50	2	17,141	0.01%
2020/09/30	5	116.10	8	113.63	117.00	-3	17,743	-0.02%
2020/09/29	9	114.11	8	114.50	113.50	1	18,154	0.01%
2020/09/28	8.2	113.82	2	114.75	114.00	6.2	18,800	0.03%
2020/09/25	10	113.55	12	110.29	110.50	-2	19,141	-0.01%
2020/09/24	21	115.21	3	115.50	115.00	18	19,447	0.09%
2020/09/23	9	117.56	6	118.08	119.50	3	20,036	0.01%
2020/09/22	29	119.57	4	118.25	118.00	25	20,364	0.12%
2020/09/21	9	125.56	2	125.75	125.50	7	20,809	0.03%
2020/09/18	6	127.58	7	127.71	127.00	-1	21,670	0.00%
2020/09/17	9	127.94	6	128.67	127.00	3	22,528	0.01%
2020/09/16	6	131.17	12	129.38	128.00	-6	23,416	-0.03%
2020/09/15	17	132.12	15	129.93	129.50	2	23,469	0.01%
2020/09/14	4.5	129.06	47	128.04	131.50	-42.5	23,225	-0.18%
2020/09/11	3	125.33	3	125.83	125.50	0	23,024	0.00%
2020/09/10	1	128.50	4	125.88	125.00	-3	22,969	-0.01%
2020/09/09	3	123.83	3	124.17	126.50	0	22,944	0.00%
2020/09/08	7	124.07	2	125.50	126.00	5	22,944	0.02%
2020/09/07	10	125.85	4	128.63	124.00	6	22,954	0.03%
2020/09/04	4	123.75	0	0.00	129.00	4	22,976	0.02%
2020/09/03	32	130.20	27	127.57	127.50	5	22,886	0.02%
2020/09/02	6.5	128.69	36	129.78	129.00	-29.5	22,798	-0.13%
2020/09/01	6	124.58	8	125.06	125.50	-2	22,541	-0.01%
2020/08/31	8	123.19	15	122.63	123.50	-7	22,476	-0.03%
2020/08/28	9	121.72	10	121.55	123.00	-1	22,550	0.00%
2020/08/27	22	123.86	7.1	122.08	121.50	14.9	22,530	0.07%
2020/08/26	18	122.03	7	122.07	122.00	11	22,493	0.05%
2020/08/25	7	115.57	9	116.17	118.00	-2	22,183	-0.01%
2020/08/24	12	110.25	12	110.46	112.00	0	21,931	0.00%
2020/08/21	27	107.70	26	107.62	110.00	1	21,832	0.00%
2020/08/20	26	105.81	42	104.92	102.00	-16	21,572	-0.07%
2020/08/19	3	117.00	14	112.82	112.50	-11	21,309	-0.05%
2020/08/18	15	118.60	9	119.00	118.00	6	21,142	0.03%
2020/08/17	4	123.50	1	122.00	122.00	3	20,998	0.01%
2020/08/14	26	121.52	40	120.29	126.00	-14	21,133	-0.07%
2020/08/13	13	122.35	7	123.07	120.50	6	20,947	0.03%
2020/08/12	25	125.48	16	126.88	123.50	9	20,939	0.04%
2020/08/11	27	129.78	21	131.60	127.50	6	20,872	0.03%
2020/08/10	23	128.24	28	128.59	128.00	-5	20,869	-0.02%
2020/08/07	17	128.12	9	129.11	126.50	8	20,790	0.04%
2020/08/06	5	128.50	16	129.00	128.50	-11	20,802	-0.05%
2020/08/05	9	128.39	8	129.00	127.00	1	20,761	0.00%
2020/08/04	11	127.91	7	128.71	128.00	4	20,817	0.02%
2020/08/03	7	127.36	5	127.00	125.00	2	20,802	0.01%
2020/07/31	2	122.75	4	124.88	126.00	-2	20,709	-0.01%
2020/07/30	9	124.94	6	125.83	123.00	3	20,683	0.01%
2020/07/29	40	120.54	42	119.67	125.00	-2	20,576	-0.01%
2020/07/28	46	130.64	21	133.76	119.00	25	20,433	0.12%
2020/07/27	21	127.67	26.1	128.22	130.00	-5.1	19,670	-0.03%
2020/07/24	15	125.53	16	127.34	122.00	-1	19,162	-0.01%
2020/07/23	13	126.08	6	127.00	125.50	7	18,906	0.04%
2020/07/22	24	125.42	7	127.00	128.00	17	18,943	0.09%
2020/07/21	8	126.06	9	127.22	126.50	-1	18,718	-0.01%
2020/07/20	5	118.10	1	120.50	120.50	4	18,387	0.02%
2020/07/17	27	123.07	16	119.16	121.50	11	18,135	0.06%
2020/07/16	23	125.52	19	125.84	128.00	4	17,773	0.02%
2020/07/15	19	130.50	7	126.64	125.00	12	17,379	0.07%
2020/07/14	15	139.33	18	140.47	136.50	-3	16,998	-0.02%
2020/07/13	12	136.08	19	136.45	140.50	-7	16,475	-0.04%
2020/07/10	44.1	134.43	29	133.10	128.00	15.1	16,084	0.09%
2020/07/09	12	137.46	11	138.18	138.00	1	15,491	0.01%
2020/07/08	13	132.12	22.2	133.47	133.00	-9.2	14,981	-0.06%
2020/07/07	48	130.89	25	130.86	129.50	23	14,728	0.16%
2020/07/06	14	122.79	42	123.40	123.00	-28	14,173	-0.20%
2020/07/03	26	122.15	25	120.92	119.50	1	13,982	0.01%
2020/07/02	28	121.18	55	122.71	125.00	-27	13,554	-0.20%
2020/07/01	21	116.24	22	116.64	116.00	-1	12,873	-0.01%
2020/06/30	132	115.12	97	114.18	112.00	35	12,431	0.28%	大買/
2020/06/29	87	110.82	66	112.11	115.00	21	11,637	0.18%
2020/06/24	35	102.31	46	102.86	105.50	-11	10,716	-0.10%
2020/06/23	16	92.92	35	94.01	96.10	-19	9,831	-0.19%
2020/06/22	4	85.98	13	85.40	87.40	-9	8,916	-0.10%
2020/06/19	3	84.23	4	84.43	84.00	-1	8,763	-0.01%
2020/06/18	7	83.53	6	83.43	84.40	1	8,698	0.01%
2020/06/17	2	81.65	3	81.20	81.30	-1	8,622	-0.01%
2020/06/16	1	81.10	1	81.70	82.30	0	8,616	0.00%
2020/06/15	5	80.52	1	79.80	79.80	4	8,564	0.05%
2020/06/12	6	78.95	48	78.03	81.50	-42	8,550	-0.49%
2020/06/11	16	82.78	6	82.80	81.60	10	8,523	0.12%
2020/06/10	12	86.08	2	86.05	86.10	10	8,428	0.12%
2020/06/09	39	86.63	34	86.07	86.00	5	8,424	0.06%
2020/06/08	42.3	87.59	56	87.22	86.80	-13.7	8,733	-0.16%
2020/06/05	5	87.32	6	87.33	86.80	-1	8,930	-0.01%
2020/06/04	8	87.36	6	86.68	86.50	2	9,056	0.02%
2020/06/03	3	85.87	7	86.01	85.90	-4	9,109	-0.04%
2020/06/02	3	86.43	2	85.30	84.00	1	9,114	0.01%
2020/06/01	4	83.85	2	84.35	85.20	2	9,265	0.02%
2020/05/29	1	81.20	0	0.00	81.70	1	9,465	0.01%
2020/05/28	2	83.50	1	81.50	81.50	1	9,550	0.01%
2020/05/27	3	84.37	4	84.18	84.00	-1	9,539	-0.01%
2020/05/26	6	84.67	9	84.76	84.50	-3	9,532	-0.03%
2020/05/25	1	82.50	3	83.10	83.40	-2	9,439	-0.02%
2020/05/22	3	82.87	12	82.99	81.90	-9	9,445	-0.10%
2020/05/21	10	82.46	7	83.33	84.50	3	9,372	0.03%
2020/05/20	2	78.15	1	79.10	78.20	1	9,126	0.01%
2020/05/19	39	79.84	1	77.70	77.70	38	9,054	0.42%
2020/05/18	7	81.27	3	79.10	79.10	4	8,949	0.04%
2020/05/15	12	83.08	4	83.70	83.50	8	8,879	0.09%
2020/05/14	16	86.93	10	87.74	85.20	6	8,911	0.07%
2020/05/13	5	86.96	7	87.69	88.40	-2	9,000	-0.02%
2020/05/12	9	87.08	18	87.47	86.10	-9	9,134	-0.10%
2020/05/11	29	86.95	17	87.83	87.30	12	9,661	0.12%
2020/05/08	4	85.50	7	85.69	84.80	-3	9,777	-0.03%
2020/05/07	4	83.23	51	83.24	83.70	-47	9,807	-0.48%
2020/05/06	8	82.28	13	82.07	81.70	-5	9,836	-0.05%
2020/05/05	8	85.84	7	85.24	83.50	1	9,946	0.01%
2020/05/04	6	84.40	16	84.44	85.00	-10	9,910	-0.10%
2020/04/30	19	83.12	21.1	82.99	82.70	-2.1	9,851	-0.02%
2020/04/29	1	83.40	7	83.00	81.90	-6	9,859	-0.06%
2020/04/28	4	82.73	11	82.70	82.00	-7	9,997	-0.07%
2020/04/27	27	80.71	23	80.30	83.00	4	9,876	0.04%
2020/04/24	9	77.91	12	77.77	77.70	-3	9,790	-0.03%
2020/04/23	13.1	78.32	6	78.10	78.10	7.1	10,157	0.07%
2020/04/22	10	76.33	2	75.70	76.80	8	10,429	0.08%
2020/04/21	21	77.32	6	76.05	75.00	15	10,445	0.14%
2020/04/20	5	78.58	18	78.50	78.60	-13	10,568	-0.12%
2020/04/17	19	81.76	33	80.68	79.40	-14	10,565	-0.13%
2020/04/16	29	76.48	66	76.99	78.00	-37	10,358	-0.36%
2020/04/15	21	74.70	7	75.37	74.70	14	10,145	0.14%
2020/04/14	7	73.40	3	73.40	73.60	4	9,967	0.04%
2020/04/13	7	72.57	5	72.50	72.10	2	9,871	0.02%
2020/04/10	8	73.84	9	72.50	74.50	-1	9,748	-0.01%
2020/04/09	12	71.38	11	72.14	71.20	1	9,553	0.01%
2020/04/08	8	71.89	32	73.08	73.30	-24	9,411	-0.25%
2020/04/07	0	0.00	29	66.81	69.00	-29	9,184	-0.32%
2020/04/01	0	0.00	2	60.60	61.00	-2	9,162	-0.02%
2020/03/31	0	0.00	26	59.00	59.00	-26	9,188	-0.28%
2020/03/30	0	0.00	30	56.92	56.90	-30	9,485	-0.32%
2020/03/27	0	0.00	93	57.10	57.00	-93	9,680	-0.96%
2020/03/26	1	53.00	12	53.53	58.50	-11	9,843	-0.11%
2020/03/25	1	55.30	0	0.00	55.30	1	10,074	0.01%
2020/03/23	20	44.00	1	44.20	45.80	19	10,540	0.18%
2020/03/20	10	48.55	0	0.00	48.55	10	10,709	0.09%
2020/03/19	37	44.15	2	44.15	44.15	35	11,096	0.32%
2020/03/18	42	49.11	0	0.00	49.05	42	11,755	0.36%
2020/03/17	2	54.70	2	54.50	54.50	0	12,081	0.00%
2020/03/16	1	63.90	1	64.80	59.90	0	12,017	0.00%
2020/03/13	1	66.50	0	0.00	66.50	1	11,967	0.01%
2020/03/12	73	77.18	9	74.62	73.80	64	11,995	0.53%
2020/03/11	66	85.49	5	84.72	82.00	61	11,586	0.53%
2020/03/10	64	83.63	4	86.78	88.90	60	11,269	0.53%
2020/03/09	5	88.50	1	86.00	85.40	4	11,052	0.04%
2020/03/06	5	92.58	1	93.30	92.20	4	10,805	0.04%
2020/03/05	10	93.51	164	94.38	94.40	-154	10,694	-1.44%	大賣/鉅額交易
2020/03/04	89	88.46	5	90.20	90.50	84	10,369	0.81%
2020/03/03	81	93.17	9	92.90	93.30	72	10,123	0.71%
2020/03/02	8	87.38	1	87.90	88.00	7	10,366	0.07%
2020/02/27	1	92.80	0	0.00	88.90	1	10,608	0.01%
2020/02/26	1	92.00	2	91.60	91.00	-1	10,801	-0.01%
2020/02/25	3	92.37	4	92.18	92.80	-1	11,563	-0.01%
2020/02/24	2	89.15	2	91.05	92.00	0	12,057	0.00%
2020/02/21	5	90.26	8	90.40	90.70	-3	12,145	-0.02%
2020/02/20	2	90.40	9	90.10	90.50	-7	12,200	-0.06%
2020/02/19	5	88.44	5	88.88	89.60	0	12,238	0.00%
2020/02/18	4	88.78	8	88.00	87.10	-4	12,283	-0.03%
2020/02/17	15	93.65	15	92.84	90.30	0	12,367	0.00%
2020/02/14	3	92.70	17	92.87	92.90	-14	12,039	-0.12%
2020/02/13	12	92.91	7	93.31	92.20	5	11,828	0.04%
2020/02/12	37	92.58	54	93.58	93.90	-17	11,698	-0.15%
2020/02/11	10	88.42	16	88.63	90.30	-6	11,126	-0.05%
2020/02/10	10	82.11	15	82.49	82.10	-5	10,831	-0.05%
2020/02/07	9	82.89	10	83.00	81.50	-1	10,693	-0.01%
2020/02/06	8	83.30	13	82.36	84.50	-5	10,615	-0.05%
2020/02/05	9	79.50	6	79.60	79.10	3	10,467	0.03%
2020/02/04	6	79.65	8	79.85	80.20	-2	10,441	-0.02%
2020/02/03	3	73.50	1	73.90	74.70	2	10,361	0.02%
2020/01/31	41	78.58	14	80.82	78.60	27	10,724	0.25%
2020/01/20	2	89.60	4	90.18	89.60	-2	11,261	-0.02%
2020/01/17	26	89.77	23	90.25	90.00	3	11,488	0.03%
2020/01/16	10	84.65	25	85.16	87.20	-15	11,434	-0.13%
2020/01/15	16	84.01	7	84.50	83.50	9	11,303	0.08%
2020/01/14	11	83.93	16	83.24	84.60	-5	11,542	-0.04%
2020/01/13	18	81.17	4	81.25	80.60	14	11,503	0.12%
2020/01/10	1	80.00	1	80.00	80.30	0	11,529	0.00%
2020/01/09	0	0.00	2	80.40	80.80	-2	11,344	-0.02%
2020/01/07	2	75.40	6	77.00	76.30	-4	11,372	-0.04%
2020/01/06	2	78.00	0	0.00	77.70	2	11,420	0.02%
2019/12/31	0	0.00	5	80.00	80.50	-5	11,465	-0.04%
2019/12/27	0	0.00	2	81.80	81.00	-2	11,507	-0.02%
2019/12/25	11	81.85	6	80.12	77.80	5	11,476	0.04%
2019/12/24	2	79.05	3	79.93	80.50	-1	11,212	-0.01%
2019/12/23	2	77.55	3	77.63	77.70	-1	11,084	-0.01%
2019/12/20	8	80.31	0	0.00	78.80	8	10,936	0.07%
2019/12/19	5	83.56	4	82.53	83.00	1	10,824	0.01%
2019/12/18	1	83.00	2	82.40	83.00	-1	10,621	-0.01%
2019/12/17	5	82.62	2	82.95	82.80	3	10,511	0.03%
2019/12/16	1	81.90	11	82.79	83.50	-10	10,491	-0.10%
2019/12/13	19	81.01	6	80.50	79.40	13	10,099	0.13%
2019/12/12	1	76.00	8	78.85	79.70	-7	9,473	-0.07%
2019/12/11	1	72.50	3	72.50	72.50	-2	9,150	-0.02%
2019/12/09	0	0.00	10	70.49	71.50	-10	9,189	-0.11%
2019/12/05	0	0.00	3	67.40	67.40	-3	9,199	-0.03%
2019/12/02	0	0.00	4	64.00	64.80	-4	9,657	-0.04%
2019/11/29	0	0.00	2	66.00	66.00	-2	9,701	-0.02%
2019/11/28	0	0.00	1	65.00	65.70	-1	9,726	-0.01%
2019/11/27	23	67.80	4	66.68	66.20	19	9,792	0.19%
2019/11/26	8	71.51	11	70.27	69.90	-3	9,471	-0.03%
2019/11/25	18	70.97	16	70.48	70.30	2	9,255	0.02%
2019/11/22	17	71.12	25	71.32	71.00	-8	9,023	-0.09%
2019/11/21	29	66.34	41	67.65	70.00	-12	8,275	-0.15%
2019/11/20	8	64.28	8	64.76	63.70	0	7,756	0.00%
2019/11/19	5	63.30	13	63.68	64.10	-8	7,777	-0.10%
2019/11/18	4	64.45	1	63.50	63.50	3	8,006	0.04%
2019/11/15	6	64.40	2	64.45	64.00	4	8,002	0.05%
2019/11/14	11	62.65	9	63.90	64.30	2	7,985	0.03%
2019/11/13	10	63.85	3	63.73	63.60	7	8,007	0.09%
2019/11/12	1	62.30	4	62.13	63.60	-3	8,029	-0.04%
2019/11/11	5	61.80	2	60.90	60.90	3	8,044	0.04%
2019/11/08	1	65.00	7	66.16	67.00	-6	7,968	-0.08%
2019/11/07	4	66.10	2	63.60	64.20	2	7,975	0.03%
2019/11/06	3	67.27	22	66.27	65.90	-19	8,028	-0.24%
2019/11/05	6	66.07	2	66.70	66.60	4	8,016	0.05%
2019/11/04	6	67.05	5	66.22	67.00	1	8,031	0.01%
2019/11/01	3	65.00	0	0.00	65.70	3	7,989	0.04%
2019/10/31	5	63.16	4	63.50	62.90	1	7,970	0.01%
2019/10/30	10	64.79	7	64.39	65.30	3	7,902	0.04%
2019/10/29	7	61.47	3	61.87	62.50	4	7,459	0.05%
2019/10/28	18	60.44	28	61.25	62.50	-10	7,213	-0.14%
2019/10/25	2	58.10	26	58.65	58.40	-24	6,847	-0.35%
2019/10/24	2	55.25	13	56.64	57.10	-11	6,622	-0.17%
2019/10/23	4	54.00	13	54.08	53.20	-9	6,388	-0.14%
2019/10/22	4	52.50	26	52.41	53.40	-22	6,493	-0.34%
2019/10/21	11	50.56	7	50.73	50.70	4	6,472	0.06%
2019/10/18	7	48.69	15	48.52	48.75	-8	6,602	-0.12%
2019/10/17	4	47.10	5	47.14	47.10	-1	6,751	-0.01%
2019/10/16	8	46.89	7	46.95	46.60	1	6,805	0.01%
2019/10/15	7	46.83	15	46.83	46.70	-8	6,832	-0.12%
2019/10/14	12	46.12	18	46.75	45.85	-6	6,886	-0.09%
2019/10/08	5	46.85	11	47.23	46.80	-6	7,248	-0.08%
2019/10/07	2	48.18	2	47.85	47.80	0	7,375	0.00%
2019/10/04	1	49.00	2	48.43	48.00	-1	7,409	-0.01%
2019/10/03	0	0.00	2	48.50	48.45	-2	7,488	-0.03%
2019/10/02	4	47.69	5	47.46	47.65	-1	7,522	-0.01%
2019/10/01	9	48.41	4	47.95	47.80	5	7,684	0.07%
2019/09/27	8	47.84	3	47.80	47.80	5	7,994	0.06%
2019/09/26	15	48.23	5	48.98	47.70	10	8,055	0.12%
2019/09/25	15	48.66	3	48.58	48.60	12	7,997	0.15%
2019/09/24	12	50.06	11	50.60	49.20	1	7,972	0.01%
2019/09/23	7	50.30	10	50.87	51.60	-3	7,820	-0.04%
2019/09/19	21	49.88	18	49.84	49.75	3	7,631	0.04%
2019/09/18	10	48.51	20	48.62	48.70	-10	7,452	-0.13%
2019/09/17	11	48.38	21	48.88	48.20	-10	7,429	-0.13%
2019/09/16	10	49.24	16	49.63	49.15	-6	7,406	-0.08%
2019/09/12	15	49.06	4	49.30	49.10	11	7,355	0.15%
2019/09/11	11	49.25	3	49.90	48.90	8	7,347	0.11%
2019/09/10	3	48.70	9	48.94	48.70	-6	7,287	-0.08%
2019/09/09	3	49.55	7	49.86	49.55	-4	7,298	-0.05%
2019/09/06	11	49.94	12	50.60	49.60	-1	7,253	-0.01%
2019/09/05	5	49.56	4	49.65	49.10	1	6,993	0.01%
2019/09/04	26	49.39	13	49.59	49.00	13	6,930	0.19%
2019/09/03	5	48.16	5	48.11	48.15	0	6,843	0.00%
2019/09/02	3	48.17	3	47.80	47.80	0	6,790	0.00%
2019/08/30	4	48.06	2	48.28	48.10	2	6,767	0.03%
2019/08/29	0	0.00	16	47.00	46.95	-16	6,653	-0.24%
2019/08/28	7	46.89	9	47.23	46.50	-2	6,616	-0.03%
2019/08/26	17	45.80	1	45.25	45.25	16	6,483	0.25%
2019/08/23	1	48.20	1	47.10	47.10	0	6,419	0.00%
2019/08/22	11	48.52	2	48.30	48.20	9	6,365	0.14%
2019/08/21	3	48.08	13	48.90	49.50	-10	6,219	-0.16%
2019/08/20	6	48.03	8	47.15	46.70	-2	5,900	-0.03%
2019/08/19	7	46.61	7	47.20	47.20	0	5,832	0.00%
2019/08/16	13	47.03	14	46.75	46.15	-1	5,768	-0.02%
2019/08/15	6	47.84	6	48.47	49.10	0	5,559	0.00%
2019/08/14	15	48.92	11	48.96	47.70	4	5,492	0.07%
2019/08/13	14	48.15	2	47.85	47.70	12	5,415	0.22%
2019/08/12	7	48.73	21	48.93	48.90	-14	5,341	-0.26%
2019/08/08	3	46.37	9	46.96	47.85	-6	5,247	-0.11%
2019/08/07	15	45.38	2	45.43	44.30	13	5,122	0.25%
2019/08/06	10	44.69	12	44.10	45.05	-2	5,075	-0.04%
2019/08/05	5	46.84	3	47.00	46.35	2	4,992	0.04%
2019/08/02	6	46.42	12	46.30	46.50	-6	4,936	-0.12%
2019/08/01	2	48.00	4	48.13	48.25	-2	4,875	-0.04%
2019/07/31	5	48.45	2	48.45	49.00	3	4,831	0.06%
2019/07/30	3	48.42	19	47.58	47.50	-16	4,736	-0.34%
2019/07/29	14	49.96	3	50.43	49.50	11	4,617	0.24%
2019/07/26	9	51.69	4	51.65	51.00	5	4,519	0.11%
2019/07/25	19	50.94	3	51.17	51.50	16	4,353	0.37%
2019/07/24	6	50.93	19	50.20	51.50	-13	4,223	-0.31%
2019/07/23	14	48.97	12	49.42	48.05	2	3,858	0.05%
2019/07/22	9	47.51	14	47.21	48.95	-5	3,506	-0.14%
2019/07/19	42	44.44	39	44.44	44.50	3	3,149	0.10%
2019/07/18	11	42.59	25	42.37	41.95	-14	2,877	-0.49%
2019/07/17	1	43.75	5	43.90	43.25	-4	2,829	-0.14%
2019/07/16	5	44.00	9	44.14	44.00	-4	2,815	-0.14%
2019/07/15	7	43.05	2	43.03	43.65	5	2,741	0.18%
2019/07/12	8	44.05	5	45.03	43.10	3	2,702	0.11%
2019/07/11	3	42.57	14	41.72	43.00	-11	2,412	-0.46%
2019/07/10	3	40.78	2	40.93	40.80	1	2,316	0.04%
2019/07/09	5	41.09	3	42.42	40.40	2	2,410	0.08%
2019/07/08	11	42.00	4	41.85	41.30	7	2,324	0.30%
2019/07/05	21	41.07	6	41.21	42.40	15	2,310	0.65%
2019/07/04	3	40.27	4	40.43	40.30	-1	2,161	-0.05%
2019/07/03	0	0.00	9	38.91	39.30	-9	1,933	-0.47%
2019/07/02	1	35.30	2	35.50	35.75	-1	1,850	-0.05%
2019/07/01	1	35.50	0	0.00	35.20	1	1,845	0.05%
2019/06/28	1	34.20	0	0.00	34.35	1	1,851	0.05%
2019/06/27	0	0.00	6	33.80	33.80	-6	1,887	-0.32%
2019/06/21	1	35.25	5	35.20	34.65	-4	2,070	-0.19%
2019/06/20	1	34.55	0	0.00	34.55	1	2,057	0.05%
2019/06/19	1	35.35	4	34.40	34.40	-3	2,078	-0.14%
2019/06/17	4	34.64	3	35.68	34.85	1	2,070	0.05%
2019/06/13	6	33.85	0	0.00	33.60	6	2,022	0.30%
2019/06/12	1	34.25	2	34.38	34.30	-1	2,045	-0.05%
2019/06/10	1	32.50	0	0.00	32.45	1	1,978	0.05%
2019/05/31	5	32.78	1	32.55	32.55	4	2,041	0.20%
2019/05/22	2	34.00	0	0.00	33.00	2	2,137	0.09%
2019/05/16	1	36.05	1	35.00	35.00	0	2,381	0.00%
2019/05/15	1	35.20	1	35.85	36.15	0	2,541	0.00%
2019/05/14	4	34.29	2	35.00	35.10	2	2,621	0.08%
2019/05/13	2	35.40	1	35.00	35.00	1	2,659	0.04%
2019/05/10	13	36.70	0	0.00	35.60	13	2,744	0.47%
2019/05/03	2	40.18	1	39.75	39.75	1	3,405	0.03%
2019/04/30	2	39.15	1	39.25	39.60	1	3,570	0.03%
2019/04/29	1	39.20	1	39.30	39.30	0	3,562	0.00%
2019/04/26	0	0.00	1	40.65	40.75	-1	3,544	-0.03%
2019/04/25	1	42.35	4	41.98	42.00	-3	3,523	-0.09%
2019/04/24	0	0.00	2	42.10	42.05	-2	3,522	-0.06%
2019/04/23	1	42.50	0	0.00	42.50	1	3,508	0.03%
2019/04/22	1	43.30	6	42.98	43.30	-5	3,497	-0.14%
2019/04/19	6	42.08	9	42.00	41.80	-3	3,463	-0.09%
2019/04/18	5	42.50	0	0.00	41.40	5	3,447	0.15%
2019/04/17	0	0.00	3	43.73	43.60	-3	3,387	-0.09%
2019/04/16	3	43.63	3	43.23	43.30	0	3,329	0.00%
2019/04/15	36	43.17	39	42.84	44.00	-3	3,260	-0.09%
2019/04/12	1	41.60	1	42.00	42.00	0	3,118	0.00%
2019/04/11	2	42.03	1	42.95	41.20	1	3,102	0.03%
2019/04/10	1	42.40	5	42.21	41.90	-4	3,043	-0.13%
2019/04/09	4	41.93	6	42.68	42.70	-2	3,017	-0.07%
2019/04/08	6	41.41	2	41.43	41.45	4	2,915	0.14%
2019/04/03	1	41.10	1	40.90	40.90	0	2,892	0.00%
2019/04/02	1	41.30	1	41.95	41.45	0	2,886	0.00%
2019/04/01	2	41.00	2	41.40	40.95	0	2,858	0.00%
2019/03/29	2	41.13	13	40.65	40.00	-11	2,810	-0.39%
2019/03/28	2	42.05	5	41.29	40.70	-3	2,797	-0.11%
2019/03/27	3	41.45	9	40.79	41.60	-6	2,738	-0.22%
2019/03/26	1	39.30	3	39.00	39.00	-2	2,635	-0.08%
2019/03/25	1	39.75	1	38.95	38.95	0	2,649	0.00%
2019/03/22	3	39.22	2	39.85	40.50	1	2,641	0.04%
2019/03/21	1	39.10	9	39.00	39.00	-8	2,615	-0.31%
2019/03/20	1	39.15	1	39.15	39.15	0	2,631	0.00%
2019/03/19	1	39.30	0	0.00	39.15	1	2,632	0.04%
2019/03/15	5	39.43	2	39.65	39.45	3	2,655	0.11%
2019/03/14	4	38.90	0	0.00	38.50	4	2,645	0.15%
2019/03/13	0	0.00	2	38.45	38.35	-2	2,674	-0.07%
2019/03/08	4	37.50	0	0.00	38.45	4	2,814	0.14%
2019/03/07	0	0.00	6	39.37	38.00	-6	2,872	-0.21%
2019/03/06	0	0.00	12	40.40	40.05	-12	2,892	-0.41%
2019/03/05	2	40.65	1	40.60	40.60	1	2,926	0.03%
2019/03/04	2	40.55	1	40.65	40.65	1	2,959	0.03%
2019/02/27	17	40.18	1	40.00	40.00	16	2,970	0.54%
2019/02/26	1	41.10	3	40.20	40.20	-2	2,979	-0.07%
2019/02/25	2	40.98	2	40.78	40.75	0	3,017	0.00%
2019/02/22	1	41.60	7	41.12	40.75	-6	3,024	-0.20%
2019/02/21	7	41.96	1	41.50	41.50	6	3,023	0.20%
2019/02/20	12	41.13	3	41.00	41.10	9	2,984	0.30%
2019/02/19	16	41.86	17	41.79	41.40	-1	2,963	-0.03%
2019/02/18	1	40.65	3	40.97	41.10	-2	2,940	-0.07%
2019/02/15	7	42.80	5	42.59	42.00	2	2,897	0.07%
2019/02/14	9	42.83	14	42.97	43.25	-5	2,836	-0.18%
2019/02/13	10	40.18	10	41.15	41.10	0	2,698	0.00%
2019/02/12	0	0.00	5	40.00	39.55	-5	2,629	-0.19%
2019/02/11	3	38.92	5	39.99	39.80	-2	2,624	-0.08%
2019/01/30	1	37.80	2	37.85	38.00	-1	2,563	-0.04%
2019/01/29	0	0.00	3	37.63	37.45	-3	2,623	-0.11%
2019/01/28	5	38.46	3	38.23	38.20	2	2,676	0.07%
2019/01/25	1	38.05	4	38.11	38.10	-3	2,673	-0.11%
2019/01/24	24	37.95	18	37.97	38.30	6	2,630	0.23%
2019/01/23	6	35.80	7	36.39	37.00	-1	2,159	-0.05%
2019/01/21	7	33.69	1	33.50	33.50	6	2,031	0.30%
2019/01/18	1	33.10	1	33.55	33.55	0	2,082	0.00%
2019/01/17	10	33.42	1	32.75	32.75	9	2,130	0.42%
2019/01/16	2	32.63	1	33.05	33.10	1	2,164	0.05%
2019/01/15	3	32.37	1	32.05	32.05	2	2,188	0.09%
2019/01/11	1	33.20	1	32.65	32.65	0	2,273	0.00%
2019/01/10	1	33.70	0	0.00	33.60	1	2,281	0.04%
2019/01/09	3	33.43	0	0.00	33.30	3	2,315	0.13%
2019/01/08	1	33.05	1	33.00	32.90	0	2,370	0.00%
2019/01/07	1	33.20	1	33.25	33.25	0	2,439	0.00%
2019/01/03	0	0.00	1	33.25	32.85	-1	2,569	-0.04%
2018/12/28	1	33.80	0	0.00	34.00	1	2,704	0.04%
2018/12/26	1	34.65	1	33.60	33.60	0	2,819	0.00%
2018/12/24	1	35.00	9	35.00	34.90	-8	2,839	-0.28%
2018/12/19	7	35.00	0	0.00	34.85	7	2,869	0.24%
2018/12/18	1	35.65	1	35.15	35.15	0	2,888	0.00%
2018/12/17	1	36.60	2	36.43	36.20	-1	2,898	-0.03%
2018/12/14	1	36.80	10	36.77	36.90	-9	2,936	-0.31%
2018/12/13	1	37.25	1	37.55	37.55	0	2,962	0.00%
2018/12/12	3	36.77	1	37.10	37.10	2	2,975	0.07%
2018/12/11	4	36.08	3	35.80	36.00	1	2,989	0.03%
2018/12/10	5	35.96	3	35.88	36.05	2	3,033	0.07%
2018/12/07	3	37.45	3	37.30	37.50	0	3,078	0.00%
2018/12/06	5	37.09	6	36.88	36.50	-1	3,194	-0.03%
2018/12/05	0	0.00	4	38.93	38.65	-4	3,204	-0.12%
2018/12/04	5	41.35	0	0.00	40.00	5	3,221	0.16%
2018/12/03	10	40.70	9	40.02	40.80	1	3,242	0.03%
2018/11/30	3	37.85	9	37.85	38.00	-6	3,177	-0.19%
2018/11/29	9	37.11	10	37.20	36.50	-1	3,152	-0.03%
2018/11/28	9	36.28	6	36.13	36.30	3	3,150	0.10%
2018/11/27	14	35.04	5	35.15	35.50	9	3,147	0.29%
2018/11/26	1	34.40	1	34.30	34.30	0	3,164	0.00%
2018/11/23	1	33.90	3	33.80	33.75	-2	3,191	-0.06%
2018/11/22	8	34.88	7	35.30	33.80	1	3,231	0.03%
2018/11/21	1	34.65	0	0.00	34.70	1	3,255	0.03%
2018/11/19	6	34.35	2	34.45	34.50	4	3,308	0.12%
2018/11/16	2	34.38	6	34.43	34.10	-4	3,358	-0.12%
2018/11/15	3	33.87	1	33.70	33.70	2	3,416	0.06%
2018/11/14	1	35.40	3	35.20	34.40	-2	3,500	-0.06%
2018/11/13	4	33.35	1	34.80	35.30	3	3,790	0.08%
2018/11/12	2	36.40	1	35.55	35.55	1	3,909	0.03%
2018/11/08	1	36.75	1	35.10	35.10	0	3,953	0.00%
2018/11/07	1	35.90	1	36.00	36.00	0	3,938	0.00%
2018/11/06	3	36.87	2	34.85	34.85	1	3,983	0.03%
2018/11/05	3	36.05	4	36.76	37.35	-1	3,980	-0.03%
2018/11/02	9	35.09	4	34.99	35.00	5	3,990	0.13%
2018/11/01	1	33.85	3	34.60	34.80	-2	3,981	-0.05%
2018/10/31	5	33.02	4	33.08	33.00	1	4,014	0.02%
2018/10/30	1	32.05	1	31.70	31.70	0	4,161	0.00%
2018/10/29	2	32.38	4	32.00	32.00	-2	4,148	-0.05%
2018/10/26	9	31.71	1	32.35	32.35	8	4,163	0.19%
2018/10/25	3	33.07	2	32.80	32.30	1	4,145	0.02%
2018/10/24	3	34.90	3	35.13	35.35	0	4,114	0.00%
2018/10/23	0	0.00	6	35.00	34.90	-6	4,101	-0.15%
2018/10/22	7	35.92	0	0.00	36.05	7	4,080	0.17%
2018/10/19	3	34.00	8	34.00	34.25	-5	4,066	-0.12%
2018/10/18	2	35.65	1	35.40	35.40	1	4,033	0.02%
2018/10/17	6	35.68	1	35.50	35.50	5	4,051	0.12%
2018/10/16	1	36.00	2	35.43	35.50	-1	4,109	-0.02%
2018/10/15	1	35.00	7	33.73	34.50	-6	4,119	-0.15%
2018/10/12	7	32.17	6	31.98	32.35	1	4,089	0.02%
2018/10/11	7	31.40	0	0.00	31.35	7	4,057	0.17%
2018/10/09	8	35.83	2	36.50	34.80	6	4,030	0.15%
2018/10/08	1	39.00	1	37.85	37.85	0	4,021	0.00%
2018/10/05	9	41.52	4	40.80	39.80	5	4,160	0.12%
2018/10/04	1	43.80	1	44.15	44.15	0	4,088	0.00%
2018/10/03	1	45.10	3	44.63	44.60	-2	4,111	-0.05%
2018/10/02	1	45.70	17	45.63	45.60	-16	4,132	-0.39%
2018/10/01	3	45.22	2	46.15	46.15	1	4,158	0.02%
2018/09/28	2	45.03	2	44.50	44.50	0	4,241	0.00%
2018/09/27	1	45.00	2	44.68	44.75	-1	4,267	-0.02%
2018/09/25	16	45.00	0	0.00	46.30	16	4,307	0.37%
2018/09/21	8	44.18	2	44.50	44.50	6	4,321	0.14%
2018/09/20	1	45.10	4	43.40	43.30	-3	4,336	-0.07%
2018/09/19	1	45.90	1	45.00	45.00	0	4,340	0.00%
2018/09/18	1	45.30	1	44.85	44.85	0	4,366	0.00%
2018/09/17	1	47.10	1	46.95	46.95	0	4,410	0.00%
2018/09/14	1	46.45	1	45.15	47.90	0	4,438	0.00%
2018/09/13	3	44.97	0	0.00	45.05	3	4,433	0.07%
2018/09/12	4	44.83	3	43.28	43.20	1	4,445	0.02%
2018/09/11	1	47.00	2	46.90	46.90	-1	4,497	-0.02%
2018/09/10	3	47.67	0	0.00	46.20	3	4,775	0.06%
2018/09/07	4	49.44	4	49.51	49.25	0	4,878	0.00%
2018/09/05	2	51.80	2	51.90	51.40	0	4,910	0.00%
2018/09/04	4	51.35	0	0.00	51.90	4	4,927	0.08%
2018/09/03	0	0.00	6	51.00	49.80	-6	4,920	-0.12%
2018/08/31	1	49.70	2	50.60	51.40	-1	4,944	-0.02%
2018/08/29	1	50.70	0	0.00	50.80	1	5,096	0.02%
2018/08/28	4	50.50	4	50.65	50.70	0	5,122	0.00%
2018/08/27	11	48.25	3	47.97	48.45	8	5,167	0.15%
2018/08/24	0	0.00	2	47.28	47.05	-2	5,223	-0.04%
2018/08/23	1	46.50	0	0.00	47.60	1	5,431	0.02%
2018/08/22	1	46.75	0	0.00	46.95	1	5,505	0.02%
2018/08/21	10	46.09	3	46.15	46.50	7	5,605	0.12%
2018/08/20	5	45.80	4	45.61	44.60	1	5,688	0.02%
2018/08/17	12	51.83	4	53.85	49.20	8	5,577	0.14%
2018/08/16	5	54.74	2	54.60	54.60	3	5,737	0.05%
2018/08/15	3	55.80	2	55.30	55.30	1	5,824	0.02%
2018/08/14	2	55.85	1	56.70	56.70	1	6,281	0.02%
2018/08/13	13	55.22	1	55.70	55.90	12	6,524	0.18%
2018/08/10	3	59.07	0	0.00	58.20	3	6,505	0.05%
2018/08/09	1	61.70	3	61.43	61.00	-2	6,484	-0.03%
2018/08/08	1	60.20	0	0.00	60.10	1	6,496	0.02%
2018/08/07	2	58.75	2	60.95	60.60	0	6,623	0.00%
2018/08/06	5	57.48	4	55.80	59.20	1	6,601	0.02%
2018/08/02	0	0.00	2	60.65	59.80	-2	6,568	-0.03%
2018/07/31	1	57.90	7	58.41	59.30	-6	6,607	-0.09%
2018/07/26	1	59.90	0	0.00	58.80	1	6,753	0.01%
2018/07/25	3	59.60	0	0.00	58.90	3	6,821	0.04%
2018/07/24	2	58.00	2	59.35	59.60	0	6,847	0.00%
2018/07/23	6	59.15	5	59.16	58.20	1	6,874	0.01%
2018/07/20	0	0.00	2	65.00	63.40	-2	6,858	-0.03%
2018/07/19	2	64.00	1	63.90	63.00	1	6,858	0.01%
2018/07/18	5	63.52	7	62.97	62.80	-2	6,915	-0.03%
2018/07/17	3	64.27	3	63.73	62.80	0	6,945	0.00%
2018/07/16	1	63.00	1	63.00	63.00	0	6,935	0.00%
2018/07/13	3	63.43	4	64.35	63.80	-1	6,892	-0.01%
2018/07/12	2	58.65	2	59.45	59.80	0	6,751	0.00%
2018/07/11	2	57.00	2	57.90	58.10	0	6,782	0.00%
2018/07/10	12	56.21	11	56.92	57.50	1	6,794	0.01%
2018/07/09	4	54.95	1	55.20	55.20	3	6,819	0.04%
2018/07/06	7	54.83	2	54.30	54.30	5	6,863	0.07%
2018/07/05	1	59.30	0	0.00	57.60	1	6,871	0.01%
2018/07/04	3	58.80	1	58.60	58.60	2	6,896	0.03%
2018/07/03	0	0.00	1	58.80	58.50	-1	6,918	-0.01%
2018/07/02	1	60.50	2	61.05	61.00	-1	6,962	-0.01%
2018/06/29	8	59.96	1	60.80	60.80	7	6,971	0.10%
2018/06/28	4	58.08	4	58.00	58.00	0	6,950	0.00%
2018/06/27	3	60.60	0	0.00	58.80	3	6,970	0.04%
2018/06/25	15	61.39	4	60.90	60.90	11	6,964	0.16%
2018/06/22	2	63.20	0	0.00	63.00	2	7,101	0.03%
2018/06/20	4	61.90	4	63.10	64.10	0	7,278	0.00%
2018/06/19	6	65.20	6	64.42	64.30	0	7,169	0.00%
2018/06/15	11	72.48	5	72.12	71.40	6	6,933	0.09%
2018/06/14	0	0.00	5	70.64	70.40	-5	6,884	-0.07%
2018/06/13	0	0.00	6	69.85	69.20	-6	6,928	-0.09%
2018/06/12	7	71.04	1	70.50	70.50	6	7,086	0.08%
2018/06/11	1	70.80	1	71.00	70.10	0	7,271	0.00%
2018/06/08	8	72.15	11	71.64	71.50	-3	7,345	-0.04%
2018/06/07	1	73.50	6	73.73	72.90	-5	7,612	-0.07%
2018/06/06	2	73.00	4	73.33	73.00	-2	7,774	-0.03%
2018/06/05	2	73.10	1	72.20	72.10	1	7,830	0.01%
2018/06/04	14	72.75	9	73.20	72.70	5	7,807	0.06%
2018/06/01	5	69.64	11	69.71	70.10	-6	7,751	-0.08%
2018/05/31	16	72.87	8	72.51	70.90	8	7,704	0.10%
2018/05/30	5	72.90	14	72.93	73.00	-9	7,571	-0.12%
2018/05/29	20	76.59	20	76.14	74.90	0	7,497	0.00%
2018/05/28	27	75.94	15	75.89	75.10	12	7,378	0.16%
2018/05/25	5	74.02	3	74.50	73.20	2	7,271	0.03%
2018/05/24	9	74.01	17	74.88	73.80	-8	7,205	-0.11%
2018/05/23	10	71.95	9	71.03	70.70	1	7,078	0.01%
2018/05/22	37	73.10	40	72.60	72.20	-3	7,194	-0.04%
2018/05/21	5	68.78	11	69.38	69.40	-6	6,877	-0.09%
2018/05/18	1	63.30	2	63.75	63.10	-1	6,979	-0.01%
2018/05/17	1	66.40	3	66.70	65.30	-2	6,951	-0.03%
2018/05/16	2	66.30	1	66.40	66.40	1	7,154	0.01%
2018/05/15	4	66.50	13	66.07	67.00	-9	7,358	-0.12%
2018/05/14	1	62.30	3	62.83	63.40	-2	7,452	-0.03%
2018/05/10	1	61.70	0	0.00	64.50	1	7,516	0.01%
2018/05/09	0	0.00	1	62.00	61.90	-1	7,592	-0.01%
2018/05/07	0	0.00	2	62.05	62.90	-2	7,823	-0.03%
2018/05/04	1	60.60	0	0.00	61.50	1	7,886	0.01%
2018/05/03	2	60.00	3	60.10	59.50	-1	7,912	-0.01%
2018/05/02	0	0.00	4	59.25	60.40	-4	8,047	-0.05%
2018/04/30	3	56.17	3	56.37	57.90	0	8,141	0.00%
2018/04/27	1	54.60	2	54.55	54.90	-1	8,263	-0.01%
2018/04/26	6	54.37	4	54.13	53.70	2	8,558	0.02%
2018/04/25	4	56.40	2	56.45	57.10	2	8,678	0.02%
2018/04/24	3	56.67	3	55.97	56.00	0	8,806	0.00%
2018/04/23	2	61.60	0	0.00	59.20	2	9,012	0.02%
2018/04/20	4	61.00	0	0.00	62.10	4	9,165	0.04%
2018/04/19	1	62.00	1	61.90	61.90	0	9,529	0.00%
2018/04/18	1	61.60	0	0.00	61.20	1	9,643	0.01%
2018/04/17	2	61.10	1	61.00	60.70	1	9,895	0.01%
2018/04/16	0	0.00	1	64.20	63.30	-1	10,093	-0.01%
2018/04/13	2	64.10	3	63.10	63.50	-1	10,590	-0.01%
2018/04/12	2	61.85	0	0.00	62.40	2	10,774	0.02%
2018/04/11	5	61.10	4	61.40	61.10	1	10,948	0.01%
2018/04/10	2	64.15	0	0.00	63.00	2	11,167	0.02%
2018/04/09	4	63.35	3	62.90	62.70	1	11,366	0.01%
2018/04/03	6	63.93	5	63.88	64.10	1	11,541	0.01%
2018/04/02	4	66.30	3	66.60	66.30	1	11,640	0.01%
2018/03/31	3	66.27	1	66.20	66.20	2	11,838	0.02%
2018/03/30	0	0.00	1	67.80	66.20	-1	11,981	-0.01%
2018/03/29	1	67.20	1	67.40	67.00	0	12,188	0.00%
2018/03/28	7	67.51	2	68.90	66.20	5	12,285	0.04%
2018/03/27	8	70.40	5	71.50	68.40	3	12,524	0.02%
2018/03/26	4	69.05	4	68.88	70.60	0	12,551	0.00%
2018/03/23	1	63.20	1	65.70	65.70	0	12,542	0.00%
2018/03/22	5	66.50	1	66.30	66.10	4	12,725	0.03%
2018/03/21	3	68.10	3	68.33	67.80	0	12,931	0.00%
2018/03/20	6	67.02	6	66.93	67.20	0	13,239	0.00%
2018/03/19	0	0.00	9	69.18	69.00	-9	13,717	-0.07%
2018/03/16	6	69.85	11	70.00	70.30	-5	13,950	-0.04%
2018/03/15	1	71.30	33	71.27	71.20	-32	14,241	-0.22%
2018/03/14	3	67.27	3	67.63	68.90	0	14,539	0.00%
2018/03/13	3	68.17	3	67.70	68.00	0	14,988	0.00%
2018/03/12	9	64.20	14	64.97	65.60	-5	15,185	-0.03%
2018/03/09	19	60.16	4	60.53	59.70	15	15,259	0.10%
2018/03/08	4	58.50	1	59.00	58.40	3	15,516	0.02%
2018/03/07	0	0.00	1	58.90	58.00	-1	15,768	-0.01%
2018/03/06	2	57.95	5	57.88	58.00	-3	16,338	-0.02%
2018/03/05	6	58.13	5	58.04	56.80	1	16,639	0.01%
2018/03/02	0	0.00	1	58.00	58.20	-1	17,129	-0.01%
2018/03/01	1	56.70	1	56.30	57.50	0	17,425	0.00%
2018/02/27	4	58.00	4	58.03	57.20	0	17,791	0.00%
2018/02/26	1	57.00	29	57.36	56.90	-28	17,987	-0.16%
2018/02/23	35	58.87	16	59.79	58.70	19	18,280	0.10%
2018/02/22	12	55.83	18	56.81	56.80	-6	18,695	-0.03%
2018/02/21	2	53.90	6	53.38	53.40	-4	18,942	-0.02%
2018/02/12	8	52.90	17	52.42	51.60	-9	19,135	-0.05%
2018/02/09	2	57.30	0	0.00	57.30	2	19,299	0.01%
2018/02/08	7	63.86	8	63.88	63.60	-1	19,581	-0.01%
2018/02/07	13	68.27	62	67.67	64.50	-49	19,761	-0.25%
2018/02/06	32	70.81	1	67.60	67.60	31	19,925	0.16%
2018/02/05	4	74.48	1	74.80	75.10	3	19,735	0.02%
2018/02/02	30	77.83	4	77.93	78.00	26	19,966	0.13%
2018/02/01	10	78.40	5	78.30	77.50	5	20,568	0.02%
2018/01/31	5	76.44	4	76.78	77.50	1	21,135	0.00%
2018/01/30	3	76.33	1	77.90	75.60	2	21,137	0.01%
2018/01/29	1	76.20	1	77.60	76.00	0	21,218	0.00%
2018/01/26	26	75.06	8	75.25	75.00	18	21,171	0.09%
2018/01/25	10	76.60	26	75.70	75.00	-16	21,192	-0.08%
2018/01/24	5	74.62	27	75.42	77.30	-22	21,410	-0.10%
2018/01/23	9	75.94	8	76.53	75.50	1	21,282	0.00%
2018/01/22	21	76.32	4	76.43	76.00	17	21,229	0.08%
2018/01/19	2	80.35	3	80.00	79.60	-1	21,023	0.00%
2018/01/18	23	80.16	12	80.33	78.70	11	20,894	0.05%
2018/01/17	7	79.89	19	79.72	78.70	-12	20,796	-0.06%
2018/01/16	18	78.94	4	78.73	78.30	14	20,598	0.07%
2018/01/15	13	76.12	21	77.68	80.10	-8	20,533	-0.04%
2018/01/12	6	73.10	2	73.45	73.50	4	20,312	0.02%
2018/01/11	5	72.78	5	74.12	72.70	0	20,526	0.00%
2018/01/10	16	72.16	10	71.61	71.00	6	20,382	0.03%
2018/01/09	15	74.83	6	76.15	73.60	9	20,314	0.04%
2018/01/08	21	82.54	3	82.83	80.80	18	19,997	0.09%
2018/01/05	7	84.56	17	84.22	84.30	-10	20,234	-0.05%
2018/01/04	10	83.27	12	83.52	83.70	-2	20,093	-0.01%
2018/01/03	15	81.38	8	81.65	80.70	7	19,829	0.04%
2018/01/02	3	81.30	3	80.63	79.90	0	19,745	0.00%