精材 (3374)-元大-北府券商分點個股進出

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
▼0.5
漲幅
-0.43%
成交量
237張
產業
上櫃半導體類股
1095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-北府券商分點個股進出

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-北府券商分點個股進出
元大-北府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
2024/05/02	0	0.00	1	116.50	116.50	-1	2,043	-0.05%
2024/04/19	0.1	115.00	0	0.00	113.50	0.1	2,216	0.00%
2024/04/18	0	117.00	0	0.00	117.50	0	2,195	0.00%
2024/04/17	0.1	118.31	0	0.00	117.50	0.1	2,193	0.00%
2024/04/16	0.2	118.67	0	0.00	117.50	0.2	2,187	0.01%
2024/04/15	0.1	122.32	0	0.00	121.50	0.1	2,174	0.01%
2024/04/12	0	125.00	0	0.00	124.50	0	2,169	0.00%
2024/04/11	2.3	125.50	1	125.50	125.50	1.3	2,166	0.06%
2024/04/10	0.2	128.50	1	130.00	129.00	-0.8	2,162	-0.04%
2024/04/09	2	129.00	2	128.50	127.50	0	2,159	0.00%
2024/04/08	0	0.00	1	127.50	127.00	-1	2,133	-0.05%
2024/04/03	4.1	126.39	1	126.50	127.50	3.1	2,131	0.15%
2024/04/02	2	127.50	2	127.25	127.50	0	2,130	0.00%
2024/04/01	0	0.00	0	125.00	124.50	0	2,121	0.00%
2024/03/28	0	124.00	1	124.00	123.50	-1	2,128	-0.05%
2024/03/27	0.2	124.00	0	0.00	124.00	0.2	2,137	0.01%
2024/03/26	0.1	125.00	3.1	126.45	124.50	-3	2,136	-0.14%
2024/03/25	1	127.50	0	0.00	127.50	1	2,153	0.05%
2024/03/22	21	130.52	1.4	129.93	128.50	19.6	2,159	0.91%
2024/03/21	0	0.00	0.5	127.00	127.00	-0.5	2,134	-0.02%
2024/03/20	3	128.50	3	128.00	126.00	0	2,190	0.00%
2024/03/19	1	127.00	0	0.00	126.50	1	2,207	0.05%
2024/03/15	0.1	124.57	0	124.00	123.50	0.1	2,250	0.00%
2024/03/13	1	127.50	2	127.25	126.50	-1	2,357	-0.04%
2024/03/12	1	128.50	1	128.00	129.50	0	2,385	0.00%
2024/03/11	0	128.50	2	130.00	128.50	-2	2,393	-0.08%
2024/03/08	4	131.50	3.2	133.13	129.50	0.8	2,439	0.03%
2024/03/07	8	133.06	7	133.57	131.50	1	2,390	0.04%
2024/03/06	1	131.00	2.4	131.79	132.00	-1.4	2,447	-0.06%
2024/03/05	0.2	132.00	1	132.00	131.50	-0.9	2,529	-0.03%
2024/03/04	33.2	131.01	0	0.00	130.50	33.2	2,580	1.29%
2024/03/01	11	130.54	1	129.00	129.50	10	2,691	0.37%
2024/02/29	0.1	130.50	0	0.00	132.00	0.1	2,817	0.00%
2024/02/27	1.1	129.50	2	128.75	128.50	-0.9	2,893	-0.03%
2024/02/26	9	132.27	0	0.00	130.50	9	3,073	0.29%
2024/02/23	1	136.00	3.1	133.45	132.50	-2.1	3,063	-0.07%
2024/02/22	2	131.50	1	132.00	131.50	1	3,009	0.03%
2024/02/21	4.1	129.63	1	130.50	129.50	3.1	2,972	0.10%
2024/02/20	2.1	135.50	1.2	136.58	135.50	0.9	2,886	0.03%
2024/02/19	2	136.00	3	135.33	133.50	-1	2,822	-0.04%
2024/02/16	1	132.50	0	132.50	132.50	1	2,756	0.04%
2024/02/15	0	0.00	3	131.17	131.50	-3	2,759	-0.11%
2024/02/05	0	127.50	0.8	127.78	126.50	-0.8	2,821	-0.03%
2024/02/02	0	126.00	0	126.00	128.00	0	2,833	0.00%
2024/02/01	2	126.99	1.2	127.43	126.00	0.9	2,787	0.03%
2024/01/31	0	0.00	1.2	126.00	125.50	-1.2	2,787	-0.04%
2024/01/30	17.2	127.35	8	126.63	127.00	9.2	2,866	0.32%
2024/01/29	0	0.00	1	126.50	126.50	-1	2,963	-0.03%
2024/01/26	0.5	126.00	1	125.50	126.00	-0.5	2,974	-0.02%
2024/01/24	0	0.00	1	128.00	127.50	-1	2,970	-0.03%
2024/01/23	2	126.50	1	126.50	127.00	1	2,959	0.03%
2024/01/22	5.1	126.80	0.4	127.00	127.00	4.7	2,955	0.16%
2024/01/19	1	127.00	1	127.00	125.50	0	2,939	0.00%
2024/01/18	1	123.00	3	123.50	124.00	-2	2,920	-0.07%
2024/01/16	0	122.50	2	123.50	124.00	-2	2,963	-0.07%
2024/01/15	0	0.00	0.5	124.00	123.50	-0.5	2,988	-0.02%
2024/01/09	3.5	120.64	0	0.00	120.50	3.5	3,195	0.11%
2024/01/08	0.1	122.00	0	0.00	120.50	0.1	3,204	0.00%
2024/01/05	0	123.00	0	0.00	123.00	0	3,216	0.00%
2024/01/04	0.1	123.82	0	0.00	123.00	0.1	3,265	0.00%
2024/01/03	0	125.00	0	0.00	124.00	0	3,256	0.00%
2024/01/02	0.2	126.45	0.9	126.78	126.00	-0.7	3,248	-0.02%
2023/12/29	0	0.00	12	127.00	127.50	-12	3,250	-0.37%
2023/12/27	2.1	129.00	0	0.00	128.00	2.1	3,291	0.06%
2023/12/22	3.1	125.02	2	125.50	124.50	1.1	3,433	0.03%
2023/12/21	1	125.00	0	0.00	125.00	1	3,416	0.03%
2023/12/20	1	128.00	0	0.00	125.00	1	3,405	0.03%
2023/12/19	0.1	126.36	0	0.00	127.00	0.1	3,373	0.00%
2023/12/18	2.2	128.09	3	128.17	128.00	-0.8	3,370	-0.02%
2023/12/15	0.2	132.00	0	0.00	130.00	0.2	3,365	0.01%
2023/12/14	2	130.00	0.4	130.28	130.00	1.6	3,308	0.05%
2023/12/13	0	128.00	0	0.00	128.00	0	3,271	0.00%
2023/12/12	3.2	128.29	0	0.00	127.50	3.2	3,258	0.10%
2023/12/11	2.3	128.90	0	0.00	128.50	2.3	3,222	0.07%
2023/12/07	1	135.50	4.2	135.02	135.00	-3.1	3,092	-0.10%
2023/12/06	0.1	137.00	0	0.00	136.00	0.1	3,046	0.00%
2023/12/05	1.1	137.41	1	136.50	135.50	0.1	3,037	0.00%
2023/12/04	0	138.00	0	0.00	137.50	0	2,976	0.00%
2023/12/01	24.4	140.33	4	138.63	139.50	20.4	2,929	0.70%
2023/11/30	9.1	138.16	6	138.51	138.00	3.1	2,840	0.11%
2023/11/29	2	135.00	4.1	135.51	136.00	-2.1	2,739	-0.07%
2023/11/28	14	133.04	2.1	134.02	132.50	11.9	2,664	0.45%
2023/11/27	0	0.00	4.4	137.89	133.50	-4.4	2,531	-0.17%
2023/11/24	1	137.00	6.6	137.83	136.50	-5.6	2,387	-0.23%
2023/11/22	3	132.33	1.1	132.57	133.50	2	2,096	0.09%
2023/11/21	1	134.00	2.2	132.59	132.50	-1.2	2,064	-0.06%
2023/11/20	0	0.00	1	131.50	131.00	-1	2,017	-0.05%
2023/11/17	3.1	130.00	3	129.50	129.50	0.1	1,997	0.01%
2023/11/16	2	128.75	7.5	127.57	128.00	-5.5	1,978	-0.28%
2023/11/15	2	129.50	5.5	131.91	128.50	-3.5	1,973	-0.18%
2023/11/14	2	128.50	0	0.00	130.00	2	1,941	0.10%
2023/11/13	7	130.64	4.1	132.27	128.50	2.9	1,908	0.15%
2023/11/10	1.1	127.50	1	126.50	127.00	0.1	1,789	0.01%
2023/11/09	1.4	128.43	1.7	127.35	129.00	-0.3	1,763	-0.02%
2023/11/08	1	131.00	1	129.00	128.50	0	1,773	0.00%
2023/11/07	0	129.00	0	0.00	130.00	0	1,712	0.00%
2023/11/06	2.3	127.08	5.3	129.05	128.00	-3	1,633	-0.18%
2023/11/03	0	0.00	1.3	120.73	121.00	-1.3	1,518	-0.09%
2023/10/31	0.3	120.50	1	118.50	115.50	-0.7	1,516	-0.05%
2023/10/27	0	117.00	0	0.00	117.00	0	1,535	0.00%
2023/10/26	0	118.50	5	119.00	117.50	-5	1,550	-0.32%
2023/10/25	0	0.00	1	123.00	122.50	-1	1,527	-0.07%
2023/10/20	0	0.00	8	117.50	120.00	-8	1,498	-0.53%
2023/10/19	8	122.50	0	122.75	123.50	8	1,467	0.54%
2023/10/18	0	116.00	0	0.00	116.00	0	1,470	0.00%
2023/10/17	0	0.00	2.2	118.36	118.00	-2.2	1,490	-0.15%
2023/10/16	0.2	115.64	0	0.00	115.00	0.2	1,520	0.01%
2023/10/13	0	0.00	2	117.50	118.00	-2	1,554	-0.13%
2023/10/12	3	117.67	3	116.50	119.00	0	1,593	0.00%
2023/10/11	2	114.00	0	0.00	112.50	2	1,613	0.12%
2023/10/06	0	0.00	1	112.00	112.00	-1	1,719	-0.06%
2023/10/05	0.1	113.33	1	112.50	112.00	-0.9	1,797	-0.05%
2023/10/04	2	110.25	0	0.00	111.00	2	1,849	0.11%
2023/10/03	0	115.50	0	0.00	114.00	0	1,884	0.00%
2023/10/02	0	117.00	0	0.00	115.50	0	1,943	0.00%
2023/09/28	7	116.50	0	0.00	117.50	7	2,015	0.35%
2023/09/27	1	114.50	4.4	115.34	118.00	-3.4	2,224	-0.15%
2023/09/26	1	108.00	0	0.00	108.00	1	2,562	0.04%
2023/09/22	0	0.00	2	109.00	109.00	-2	2,730	-0.07%
2023/09/21	0	107.00	0	0.00	106.00	0	2,758	0.00%
2023/09/20	0.2	109.50	0	0.00	108.00	0.2	2,834	0.01%
2023/09/19	1	111.04	0	0.00	111.00	1	2,924	0.04%
2023/09/18	0	113.00	1	113.50	113.00	-1	2,992	-0.03%
2023/09/15	0	113.50	0	0.00	113.50	0	3,046	0.00%
2023/09/14	0	0.00	1.2	112.92	113.00	-1.2	3,093	-0.04%
2023/09/13	0	112.00	0	0.00	110.50	0	3,163	0.00%
2023/09/12	0	111.50	0	0.00	110.50	0	3,224	0.00%
2023/09/11	1.2	110.02	1	110.00	110.00	0.2	3,387	0.01%
2023/09/08	2.3	113.45	0	0.00	111.50	2.3	3,478	0.07%
2023/09/07	1	115.50	0	0.00	115.50	1	3,711	0.03%
2023/09/06	0	116.50	0	0.00	116.00	0	4,172	0.00%
2023/09/05	0	113.00	1	117.00	117.00	-1	4,457	-0.02%
2023/09/04	0	114.00	0	0.00	113.00	0	4,748	0.00%
2023/09/01	0	114.00	1	113.50	114.00	-1	4,907	-0.02%
2023/08/31	0	112.00	0.2	113.00	114.00	-0.2	4,918	0.00%
2023/08/30	0	112.00	0.1	112.00	112.00	-0.1	4,926	0.00%
2023/08/29	0	0.00	1.2	111.33	111.50	-1.2	4,931	-0.02%
2023/08/28	1.3	109.54	0	0.00	110.00	1.3	4,935	0.03%
2023/08/25	1.2	111.58	0	0.00	111.00	1.2	4,937	0.02%
2023/08/24	0.1	113.67	0	0.00	113.50	0.1	4,937	0.00%
2023/08/23	0	113.00	1	113.00	113.00	-1	4,936	-0.02%
2023/08/21	0	110.50	1	111.00	111.00	-1	4,962	-0.02%
2023/08/18	1.1	110.99	0	0.00	109.00	1.1	4,945	0.02%
2023/08/17	0	112.50	1	112.00	112.00	-1	4,932	-0.02%
2023/08/16	1	109.50	0	0.00	110.00	1	4,920	0.02%
2023/08/14	0	108.50	2	108.50	109.00	-2	4,897	-0.04%
2023/08/11	0.1	113.71	2	113.00	113.50	-1.9	4,858	-0.04%
2023/08/10	0.1	113.83	2	113.00	113.00	-1.9	4,851	-0.04%
2023/08/09	0	0.00	1	117.00	117.00	-1	4,829	-0.02%
2023/08/08	5	116.00	0	0.00	116.00	5	4,820	0.10%
2023/08/07	1.1	119.97	0	0.00	119.00	1.1	4,807	0.02%
2023/08/02	0.1	120.50	3.1	121.31	120.50	-3	4,776	-0.06%
2023/08/01	2.1	123.49	1	122.50	123.50	1.1	4,750	0.02%
2023/07/31	6.1	127.16	0	0.00	125.00	6.1	4,721	0.13%
2023/07/28	0.1	129.00	1	129.00	128.50	-1	4,688	-0.02%
2023/07/27	0	127.50	0	0.00	127.00	0	4,669	0.00%
2023/07/26	0.2	126.17	0	0.00	125.50	0.2	4,655	0.00%
2023/07/25	1	129.50	2	130.75	129.00	-1	4,639	-0.02%
2023/07/24	0.1	125.80	0	0.00	126.50	0.1	4,607	0.00%
2023/07/21	5.4	130.29	0	0.00	129.50	5.4	4,566	0.12%
2023/07/20	0.1	135.00	3	135.67	136.50	-3	4,510	-0.07%
2023/07/19	3	135.00	3	137.00	134.00	0	4,475	0.00%
2023/07/18	0.1	133.25	1	135.00	132.50	-0.9	4,433	-0.02%
2023/07/17	4.1	134.57	1	136.50	134.00	3.1	4,399	0.07%
2023/07/14	6.1	136.97	6	137.33	138.00	0.1	4,358	0.00%
2023/07/13	9.1	137.32	7	139.07	134.50	2.1	4,332	0.05%
2023/07/12	3	138.00	3	133.83	137.00	0	4,253	0.00%
2023/07/11	1	135.99	8.7	135.37	133.50	-7.7	4,175	-0.19%
2023/07/10	9	134.94	3	136.00	136.00	6	4,119	0.15%
2023/07/07	7.1	134.19	7.5	133.67	134.00	-0.4	4,061	-0.01%
2023/07/06	6.1	137.09	1	136.00	135.00	5.1	3,973	0.13%
2023/07/05	12	143.83	5.1	144.35	140.00	6.9	3,862	0.18%
2023/07/04	5	141.80	32	142.69	144.50	-27	3,576	-0.76%
2023/07/03	1	131.50	0.1	130.50	131.50	0.9	3,173	0.03%
2023/06/30	0.2	128.00	0	0.00	128.50	0.2	3,046	0.01%
2023/06/29	0	0.00	1	125.50	126.00	-1	3,017	-0.03%
2023/06/28	9	127.50	9	126.94	126.50	0	3,009	0.00%
2023/06/27	8.1	126.02	1	125.00	126.50	7.1	2,960	0.24%
2023/06/26	2	124.79	3	124.67	124.50	-1	2,867	-0.03%
2023/06/21	7.2	123.72	8	124.50	123.00	-0.8	2,813	-0.03%
2023/06/20	0.1	127.91	1	126.50	126.50	-0.9	2,776	-0.03%
2023/06/19	4	128.50	3.2	129.06	129.00	0.8	2,744	0.03%
2023/06/16	1	128.26	0.2	128.00	127.00	0.8	2,673	0.03%
2023/06/15	3.6	132.69	10	132.90	130.00	-6.4	2,616	-0.24%
2023/06/14	5	128.40	2	128.50	129.00	3	2,456	0.12%
2023/06/13	18.3	129.72	5	130.50	130.00	13.3	2,372	0.56%
2023/06/12	7.1	133.59	2.2	132.64	128.00	4.9	2,139	0.23%
2023/06/09	14	125.39	14	126.68	128.00	0	1,682	0.00%
2023/06/08	4.2	117.08	4	115.77	116.50	0.2	1,425	0.01%
2023/06/07	1.1	109.53	6.1	109.68	113.00	-5	1,147	-0.43%
2023/06/06	1	107.00	0	0.00	107.00	1	1,034	0.10%
2023/06/05	0	0.00	1	106.50	106.50	-1	1,155	-0.09%
2023/06/02	1	105.00	0	0.00	105.00	1	1,148	0.09%
2023/06/01	0	104.00	1	105.50	105.00	-1	1,157	-0.08%
2023/05/31	1	104.00	0	0.00	105.00	1	1,156	0.09%
2023/05/29	0	0.00	3	105.00	105.00	-3	1,152	-0.26%
2023/05/26	3	105.50	1	105.00	104.50	2	1,146	0.18%
2023/05/19	1	100.00	0	0.00	99.70	1	1,199	0.08%
2023/05/16	0	0.00	1	99.10	99.10	-1	1,243	-0.08%
2023/05/15	0	98.00	0	0.00	97.00	0	1,258	0.00%
2023/05/12	0.1	97.70	1	97.00	98.00	-1	1,349	-0.07%
2023/05/11	0	97.30	0	0.00	95.90	0	1,373	0.00%
2023/05/09	2	99.10	0	0.00	98.40	2	1,398	0.14%
2023/05/05	1	99.90	0	0.00	99.90	1	1,431	0.07%
2023/04/28	1.1	98.90	1	98.00	98.00	0.1	1,579	0.00%
2023/04/26	0	98.44	1	95.90	98.80	-1	1,599	-0.06%
2023/04/25	0.1	99.60	3	99.50	97.80	-2.9	1,649	-0.18%
2023/04/24	0	0.00	1	102.00	102.50	-1	1,627	-0.06%
2023/04/21	2.1	103.29	0	0.00	102.00	2.1	1,639	0.13%
2023/04/20	2	105.75	0	0.00	105.00	2	1,658	0.12%
2023/04/19	1	109.00	0	0.00	107.50	1	1,685	0.06%
2023/04/18	2	111.75	3	111.00	110.50	-1	1,686	-0.06%
2023/04/17	1	110.50	0	0.00	110.00	1	1,643	0.06%
2023/04/14	0	0.00	1	107.50	106.50	-1	1,612	-0.06%
2023/04/11	1	108.00	0	0.00	108.00	1	1,615	0.06%
2023/04/10	3.1	107.34	1	107.00	107.00	2.1	1,630	0.13%
2023/04/07	0.4	107.88	0	0.00	107.00	0.4	1,632	0.02%
2023/04/06	0	0.00	1	107.00	107.00	-1	1,634	-0.06%
2023/03/31	0.2	108.50	0	0.00	108.00	0.2	1,652	0.01%
2023/03/30	0.2	109.45	0	0.00	109.00	0.2	1,655	0.01%
2023/03/29	0.1	107.50	1	108.50	107.50	-0.9	1,661	-0.05%
2023/03/28	2.1	110.43	2	109.25	110.00	0.1	1,664	0.00%
2023/03/27	0.1	108.50	0	0.00	108.00	0.1	1,636	0.00%
2023/03/24	2	111.50	2	111.50	110.50	0	1,643	0.00%
2023/03/23	1	110.50	0	0.00	110.00	1	1,629	0.06%
2023/03/22	1	110.00	0	0.00	110.00	1	1,625	0.06%
2023/03/20	0	0.00	3	108.00	108.00	-3	1,614	-0.19%
2023/03/17	0.1	106.00	0	0.00	106.50	0.1	1,619	0.00%
2023/03/16	0	0.00	2	104.50	105.00	-2	1,624	-0.12%
2023/03/15	1	107.50	2	108.00	107.50	-1	1,645	-0.06%
2023/03/14	1	107.00	0	0.00	106.50	1	1,667	0.06%
2023/03/13	2	107.25	0	0.00	107.00	2	1,736	0.12%
2023/03/10	3	110.00	0	0.00	110.00	3	1,747	0.17%
2023/03/09	2	111.50	2	111.75	111.50	0	1,840	0.00%
2023/03/08	1	111.50	2	110.51	111.50	-1	1,820	-0.06%
2023/03/07	0	0.00	3	105.50	105.00	-3	1,717	-0.17%
2023/03/06	1	106.00	1	105.50	105.50	0	1,721	0.00%
2023/03/02	0	0.00	1	103.50	103.50	-1	1,756	-0.06%
2023/02/23	2	103.25	0	0.00	103.50	2	1,875	0.11%
2023/02/22	1.1	102.02	0	0.00	101.50	1.1	1,922	0.05%
2023/02/21	3	104.00	1	104.00	104.00	2	1,967	0.10%
2023/02/20	1.1	104.00	0	0.00	104.00	1.1	2,166	0.05%
2023/02/17	2	103.50	0	0.00	104.00	2	2,329	0.09%
2023/02/15	0.1	104.50	1	104.50	104.00	-1	2,338	-0.04%
2023/02/14	1.1	106.45	1	106.50	106.00	0.1	2,348	0.00%
2023/02/13	0.1	106.00	0	0.00	105.50	0.1	2,382	0.00%
2023/02/10	2.1	112.45	1	112.88	107.00	1.1	2,416	0.04%
2023/02/07	0	0.00	1	108.00	108.00	-1	2,346	-0.04%
2023/02/06	0.1	106.50	0	0.00	107.00	0.1	2,345	0.00%
2023/02/02	4.1	109.23	0	0.00	109.00	4.1	2,346	0.17%
2023/01/31	0	0.00	1	106.50	107.00	-1	2,332	-0.04%
2023/01/30	1	106.50	1	106.50	106.00	0	2,325	0.00%
2023/01/16	0	0.00	1	103.50	103.50	-1	2,261	-0.04%
2023/01/13	1.1	101.57	2	106.50	101.50	-1	2,252	-0.04%
2023/01/12	0	0.00	1	101.50	101.00	-1	2,200	-0.05%
2023/01/11	1	102.50	0	0.00	102.50	1	2,206	0.05%
2023/01/10	2	105.00	0	0.00	104.50	2	2,203	0.09%
2023/01/06	0	0.00	1	102.50	102.00	-1	2,163	-0.05%
2022/12/30	0.1	97.00	0	0.00	96.30	0.1	2,255	0.00%
2022/12/29	0	0.00	1	96.40	96.30	-1	2,280	-0.04%
2022/12/27	1	99.70	1	100.50	99.20	0	2,407	0.00%
2022/12/23	3	99.13	2	99.50	99.50	1	2,554	0.04%
2022/12/22	2	101.50	1	102.50	101.00	1	2,641	0.04%
2022/12/21	1	100.50	1	101.50	100.50	0	2,707	0.00%
2022/12/20	1	100.50	1	102.50	100.50	0	2,752	0.00%
2022/12/19	0	0.00	2	104.25	103.50	-2	2,786	-0.07%
2022/12/16	0.1	103.00	1	103.00	102.50	-1	2,826	-0.03%
2022/12/09	1	105.50	1	105.01	105.00	0	2,796	0.00%
2022/12/08	1	104.00	0	0.00	104.00	1	2,788	0.04%
2022/12/07	2	107.50	3	104.67	103.50	-1	2,784	-0.04%
2022/12/06	3	108.17	2	108.25	106.50	1	2,754	0.04%
2022/12/05	1	110.50	2	111.50	111.00	-1	2,723	-0.04%
2022/12/01	2	107.50	1	110.00	106.00	1	2,630	0.04%
2022/11/25	1	105.00	0	0.00	104.00	1	2,550	0.04%
2022/11/24	3	104.00	0	0.00	105.50	3	2,562	0.12%
2022/11/23	2.1	105.43	1	103.50	104.00	1.1	2,530	0.04%
2022/11/21	0.1	105.00	0	0.00	104.50	0.1	2,488	0.00%
2022/11/18	1.1	107.36	0	0.00	106.00	1.1	2,459	0.04%
2022/11/17	10.1	106.15	9	106.44	107.00	1	2,423	0.04%
2022/11/16	12	109.13	11	107.82	108.00	1	2,381	0.04%
2022/11/15	2	107.50	4.1	108.64	109.50	-2.1	2,254	-0.09%
2022/11/14	1	99.70	0	0.00	99.70	1	2,158	0.05%
2022/11/11	1	101.00	2	99.20	97.80	-1	2,164	-0.05%
2022/11/09	3	93.90	0	0.00	94.40	3	2,125	0.14%
2022/11/08	1.1	94.12	0	0.00	92.40	1.1	2,124	0.05%
2022/11/07	0	0.00	1	94.00	93.30	-1	2,197	-0.05%
2022/11/04	1.1	96.41	1	96.70	96.70	0.1	2,209	0.00%
2022/11/03	0	0.00	0	94.50	94.80	0	2,265	0.00%
2022/10/31	0	0.00	1	94.00	95.70	-1	2,495	-0.04%
2022/10/28	0	0.00	1	92.00	91.40	-1	2,528	-0.04%
2022/10/27	2	91.75	1	92.90	92.90	1	2,534	0.04%
2022/10/25	0	87.90	1	87.60	87.50	-1	2,534	-0.04%
2022/10/24	1	90.30	0	0.00	88.40	1	2,546	0.04%
2022/10/13	2	88.10	1	86.30	85.10	1	2,835	0.04%
2022/10/11	1	89.10	0	0.00	88.50	1	2,908	0.03%
2022/10/05	2	97.70	0	0.00	94.20	2	3,049	0.07%
2022/10/03	0	91.35	3	92.60	91.00	-3	3,013	-0.10%
2022/09/30	4	95.03	4	91.53	96.00	0	3,088	0.00%
2022/09/29	2	99.50	3	93.57	92.90	-1	3,245	-0.03%
2022/09/28	1	99.51	9	97.93	97.20	-8	3,202	-0.25%
2022/09/27	4.1	103.20	3	100.50	106.00	1.1	3,173	0.03%
2022/09/26	0.1	104.08	0	0.00	103.00	0.1	3,145	0.00%
2022/09/23	1.4	116.25	0	0.00	113.00	1.4	3,130	0.04%
2022/09/22	0	0.00	1.2	120.08	121.00	-1.2	3,115	-0.04%
2022/09/20	1.2	121.52	0	0.00	121.50	1.2	3,169	0.04%
2022/09/19	0.1	122.00	1	122.00	122.00	-0.9	3,200	-0.03%
2022/09/15	0.1	124.50	0	0.00	123.50	0.1	3,306	0.00%
2022/09/13	2.3	125.66	0	127.50	125.00	2.2	3,416	0.07%
2022/09/12	0	0.00	0.1	126.00	125.50	-0.1	3,473	0.00%
2022/09/08	1	121.00	2.2	122.12	124.50	-1.2	3,512	-0.03%
2022/09/07	0.1	120.00	0	120.50	120.50	0.1	3,553	0.00%
2022/09/06	0.4	119.63	0	0.00	119.50	0.4	3,601	0.01%
2022/09/05	3.4	122.71	1	122.50	122.00	2.4	3,648	0.07%
2022/09/02	1.1	127.00	1	127.50	128.50	0.1	3,656	0.00%
2022/09/01	0.1	128.40	0	0.00	127.50	0.1	3,671	0.00%
2022/08/31	1	131.50	0.2	130.50	131.50	0.8	3,663	0.02%
2022/08/30	0	0.00	1	126.50	126.50	-1	3,655	-0.03%
2022/08/29	0.2	125.50	0	0.00	126.00	0.2	3,692	0.01%
2022/08/26	3.1	130.68	0.1	131.00	128.00	3	3,795	0.08%
2022/08/25	0	0.00	0.4	130.24	129.50	-0.4	3,821	-0.01%
2022/08/24	0	0.00	18	128.19	128.00	-18	3,855	-0.47%
2022/08/23	1	127.50	1	128.00	127.50	0	3,982	0.00%
2022/08/19	0	0.00	1.2	129.42	129.50	-1.2	3,998	-0.03%
2022/08/18	3	124.50	0	0.00	124.50	3	3,947	0.08%
2022/08/16	0.1	124.50	1	125.00	123.00	-0.9	3,983	-0.02%
2022/08/15	0	0.00	1	123.00	124.50	-1	4,055	-0.02%
2022/08/12	16.2	121.81	1	118.50	122.50	15.2	4,094	0.37%
2022/08/11	1.1	122.05	1	120.50	120.50	0.1	4,113	0.00%
2022/08/10	3.1	121.00	1	121.50	120.50	2	4,137	0.05%
2022/08/09	1.2	125.50	17	125.44	125.00	-15.8	4,121	-0.38%
2022/08/08	1	129.00	0	0.00	130.00	1	4,069	0.02%
2022/08/05	18	130.56	2.1	130.05	129.50	15.9	4,038	0.39%
2022/08/03	1.2	124.99	1	126.00	126.00	0.2	3,961	0.00%
2022/08/02	0	0.00	1	125.50	127.00	-1	3,967	-0.03%
2022/08/01	0.1	126.50	0	0.00	127.00	0.1	3,991	0.00%
2022/07/29	0	0.00	1	129.00	129.00	-1	4,034	-0.02%
2022/07/28	3	129.00	3	126.50	126.50	0	4,072	0.00%
2022/07/26	10	128.00	2	127.00	127.50	8	4,362	0.18%
2022/07/25	0	125.00	0	0.00	126.00	0	4,407	0.00%
2022/07/22	0	125.00	0	0.00	125.00	0	4,576	0.00%
2022/07/21	3	124.17	3	124.33	128.00	0	4,613	0.00%
2022/07/20	2	121.51	6	122.58	122.00	-4	4,686	-0.09%
2022/07/19	2	122.00	0	0.00	122.50	2	4,758	0.04%
2022/07/18	2	124.25	2	124.25	124.50	0	4,884	0.00%
2022/07/15	7	121.86	8	121.69	122.00	-1	5,046	-0.02%
2022/07/14	0	111.50	1	114.49	114.00	-1	4,993	-0.02%
2022/07/13	2	108.25	1.2	108.75	108.00	0.8	5,079	0.02%
2022/07/12	1.2	107.82	0	0.00	107.00	1.2	5,151	0.02%
2022/07/08	3.1	109.02	3	110.17	111.00	0.1	5,042	0.00%
2022/07/07	2	104.06	5	106.10	111.00	-3	4,893	-0.06%
2022/07/06	2	116.18	1.1	116.02	111.50	0.9	4,678	0.02%
2022/07/05	2	122.24	2	120.50	123.50	0	4,631	0.00%
2022/07/04	1	122.00	4	121.88	121.50	-3	4,591	-0.06%
2022/07/01	2	125.00	1	123.00	122.00	1	4,577	0.02%
2022/06/30	4	129.75	1	128.50	128.50	3	4,554	0.07%
2022/06/29	2	130.50	2	132.00	134.50	0	4,539	0.00%
2022/06/28	1	132.46	3.2	132.50	132.50	-2.2	4,668	-0.05%
2022/06/27	10	132.50	10	131.50	131.50	0	4,742	0.00%
2022/06/24	0	0.00	0.2	126.76	128.50	-0.2	4,711	-0.01%
2022/06/23	0	0.00	1	125.00	124.50	-1	4,660	-0.02%
2022/06/22	4.2	119.59	4	119.00	119.50	0.2	4,605	0.00%
2022/06/21	2	122.25	0	0.00	124.50	2	4,556	0.04%
2022/06/20	0	126.33	0	0.00	122.00	0	4,497	0.00%
2022/06/17	5.2	129.98	0.1	130.00	129.50	5.1	4,437	0.11%
2022/06/16	2.2	137.89	2	140.00	131.50	0.2	4,399	0.01%
2022/06/15	1.2	138.00	0	0.00	137.00	1.2	4,351	0.03%
2022/06/14	1	142.00	1	145.50	145.00	0	4,309	0.00%
2022/06/13	0	0.00	5	146.00	146.00	-5	4,244	-0.12%
2022/06/10	0	148.00	21	148.50	148.50	-21	4,214	-0.50%
2022/06/08	3.2	145.97	3	146.50	146.00	0.2	4,161	0.00%
2022/06/07	1	146.50	2	146.00	147.00	-1	4,144	-0.02%
2022/06/06	3	149.30	8	149.00	147.00	-5	4,107	-0.12%
2022/06/02	0	147.00	0	0.00	146.00	0	4,008	0.00%
2022/06/01	1	147.50	4	147.50	148.00	-3	3,969	-0.08%
2022/05/31	2	147.00	2	148.00	147.00	0	3,922	0.00%
2022/05/30	1	146.50	2	145.00	146.00	-1	3,782	-0.03%
2022/05/27	7	141.71	6.4	142.22	143.50	0.6	3,728	0.02%
2022/05/26	0	142.50	1	140.00	140.50	-1	3,679	-0.03%
2022/05/25	1.2	140.83	0.2	140.00	140.50	1	3,661	0.03%
2022/05/24	1.2	143.08	2.2	143.35	138.00	-1	3,663	-0.03%
2022/05/23	1.2	145.70	0	0.00	142.50	1.2	3,617	0.03%
2022/05/20	0.1	143.50	0	0.00	144.00	0.1	3,542	0.00%
2022/05/19	2.2	141.61	6.1	142.16	144.00	-3.8	3,476	-0.11%
2022/05/18	2.1	138.74	1	139.00	139.50	1.1	3,422	0.03%
2022/05/17	0	0.00	0.2	139.50	140.00	-0.2	3,358	-0.01%
2022/05/13	0	135.50	0	0.00	135.50	0	3,295	0.00%
2022/05/12	0.2	133.45	6.1	133.98	132.50	-5.9	3,276	-0.18%
2022/05/11	2	136.01	0.1	138.00	137.00	1.9	3,252	0.06%
2022/05/10	0	0.00	1	134.50	135.50	-1	3,192	-0.03%
2022/05/09	1.4	132.71	3	130.83	133.00	-1.6	3,173	-0.05%
2022/05/06	2	135.50	0	0.00	134.50	2	3,131	0.06%
2022/05/05	0	0.00	3.1	136.02	134.50	-3.1	3,077	-0.10%
2022/05/04	1.3	135.86	1	134.00	135.00	0.3	3,024	0.01%
2022/05/03	4	141.63	5.3	140.47	137.00	-1.3	2,958	-0.04%
2022/04/29	1	138.00	4	139.25	138.00	-3	2,675	-0.11%
2022/04/28	10	138.75	3	136.17	135.50	7	2,587	0.27%
2022/04/27	14	132.86	3.2	132.41	136.00	10.8	2,398	0.45%
2022/04/26	6.3	137.43	7.2	137.06	131.50	-0.9	2,301	-0.04%
2022/04/25	1.1	135.64	2	135.75	137.00	-0.9	2,148	-0.04%
2022/04/22	5	138.50	4.1	138.38	138.00	1	2,052	0.05%
2022/04/21	11.1	139.49	25	137.24	138.00	-13.9	1,943	-0.72%
2022/04/20	9	130.67	8	130.94	130.50	1	1,676	0.06%
2022/04/19	8	131.94	5.2	130.58	126.50	2.8	1,602	0.17%
2022/04/18	15	128.27	14.2	129.82	130.00	0.8	1,483	0.05%
2022/04/15	0	0.00	1	119.50	119.50	-1	1,382	-0.07%
2022/04/14	0.1	121.00	1	121.50	122.00	-1	1,419	-0.07%
2022/04/13	0	0.00	0.2	121.50	120.50	-0.2	1,452	-0.01%
2022/04/11	0.2	119.04	0	0.00	119.50	0.2	1,793	0.01%
2022/04/07	0.1	122.50	0	0.00	123.00	0.1	1,864	0.01%
2022/04/06	1.3	125.21	1	125.00	125.00	0.3	1,911	0.01%
2022/04/01	1	128.50	0	0.00	128.50	1	2,004	0.05%
2022/03/31	6	132.42	1	130.50	130.50	5	1,990	0.25%
2022/03/30	1	129.00	6.5	128.02	130.50	-5.5	1,826	-0.30%
2022/03/29	0.2	118.50	0	0.00	119.00	0.2	1,743	0.01%
2022/03/25	1	121.00	1	121.00	120.50	0	1,750	0.00%
2022/03/24	1	121.50	0	0.00	120.50	1	1,752	0.06%
2022/03/23	0	0.00	0.2	123.00	122.50	-0.2	1,754	-0.01%
2022/03/18	0.2	122.00	0	0.00	121.00	0.2	1,760	0.01%
2022/03/11	1	119.50	0	0.00	119.50	1	1,804	0.06%
2022/03/09	0	0.00	2	117.75	118.00	-2	1,930	-0.10%
2022/03/08	0	0.00	2	117.00	116.50	-2	1,968	-0.10%
2022/03/03	0.2	123.00	1	122.50	122.50	-0.8	2,013	-0.04%
2022/03/01	0.1	121.00	0	0.00	120.50	0.1	2,032	0.00%
2022/02/25	0	0.00	1	118.50	118.50	-1	2,038	-0.05%
2022/02/24	0.1	119.00	0	0.00	118.00	0.1	2,053	0.00%
2022/02/23	0	0.00	1	120.50	122.00	-1	2,048	-0.05%
2022/02/22	0	120.50	0	0.00	120.00	0	2,086	0.00%
2022/02/21	0.1	123.50	1	122.50	122.50	-0.9	2,091	-0.04%
2022/02/18	2	124.50	0	0.00	124.50	2	2,107	0.09%
2022/02/17	0	0.00	3	131.33	130.50	-3	2,049	-0.15%
2022/02/16	0.2	131.75	3	133.00	133.00	-2.8	2,083	-0.13%
2022/02/15	2	127.00	0	0.00	128.00	2	2,116	0.09%
2022/02/11	1.1	129.55	0	0.00	128.50	1.1	2,313	0.05%
2022/02/10	2.2	131.54	0	0.00	132.00	2.2	2,569	0.08%
2022/02/07	0.1	127.00	0	0.00	127.50	0.1	2,696	0.00%
2022/01/26	0.1	126.00	0	0.00	125.50	0.1	2,719	0.00%
2022/01/25	0	0.00	1	126.50	126.50	-1	2,804	-0.04%
2022/01/24	1.1	128.36	2	128.75	129.50	-0.9	2,841	-0.03%
2022/01/21	0.1	132.00	0	0.00	131.00	0.1	2,843	0.00%
2022/01/19	0.1	134.00	1	135.00	133.00	-0.9	2,867	-0.03%
2022/01/18	0.1	136.50	0	0.00	136.00	0.1	2,872	0.00%
2022/01/17	1	136.50	6	137.42	137.00	-5	2,882	-0.17%
2022/01/14	2	139.00	1.2	138.33	136.00	0.8	2,897	0.03%
2022/01/13	1	136.50	0	0.00	136.50	1	2,916	0.03%
2022/01/12	0	0.00	1	136.00	137.50	-1	2,969	-0.03%
2022/01/11	3.3	136.47	0.1	136.50	136.50	3.3	3,074	0.11%
2022/01/10	0	0.00	5	138.20	139.50	-5	3,363	-0.15%
2022/01/07	0.2	138.50	3	139.50	138.00	-2.8	3,428	-0.08%
2022/01/06	2.2	140.55	1	140.50	141.50	1.2	3,396	0.04%
2022/01/05	6.7	144.23	2	144.00	143.00	4.7	3,378	0.14%
2022/01/04	32.2	148.56	9.5	148.84	146.00	22.7	3,327	0.68%
2022/01/03	1	145.50	1	144.50	143.00	0	3,050	0.00%
2021/12/30	1	143.00	1	143.50	143.00	0	3,016	0.00%
2021/12/29	3.2	143.04	5	142.00	145.00	-1.8	2,999	-0.06%
2021/12/28	7	143.00	8.8	142.81	143.00	-1.8	2,959	-0.06%
2021/12/27	2	137.00	0	0.00	137.00	2	2,874	0.07%
2021/12/24	1.1	137.62	1	137.50	137.50	0.1	2,893	0.00%
2021/12/22	1.1	137.50	1	137.50	137.50	0.1	2,943	0.00%
2021/12/20	0	0.00	1	135.50	135.50	-1	2,956	-0.03%
2021/12/16	2	138.50	2.1	138.01	138.00	-0.1	2,960	0.00%
2021/12/15	1	138.00	0	0.00	136.50	1	2,959	0.03%
2021/12/14	0	0.00	4	137.13	136.50	-4	2,979	-0.13%
2021/12/13	0.2	139.00	0	0.00	137.50	0.2	2,997	0.01%
2021/12/10	0	0.00	8	140.94	140.50	-8	2,997	-0.27%
2021/12/09	0.1	142.00	0	0.00	141.50	0.1	3,005	0.00%
2021/12/08	0	0.00	5	144.00	142.00	-5	3,038	-0.16%
2021/12/07	0.2	142.50	0	0.00	142.00	0.2	3,038	0.01%
2021/12/06	1	145.50	0.1	144.50	144.00	0.9	3,028	0.03%
2021/12/03	3	145.50	2	145.25	144.50	1	3,015	0.03%
2021/12/02	3	142.67	1	142.50	143.00	2	2,974	0.07%
2021/12/01	0	140.50	1	142.00	142.00	-1	2,961	-0.03%
2021/11/30	3	138.33	0	0.00	138.00	3	2,964	0.10%
2021/11/29	1.1	135.76	4.2	136.17	136.00	-3.1	3,003	-0.10%
2021/11/26	2.3	134.65	6	134.83	134.50	-3.7	3,064	-0.12%
2021/11/25	1	138.50	4	138.13	138.00	-3	3,102	-0.10%
2021/11/23	0.1	140.50	0	0.00	138.00	0.1	3,137	0.00%
2021/11/22	3	141.83	0	0.00	141.00	3	3,221	0.09%
2021/11/19	4	143.63	0.1	143.50	143.00	3.9	3,264	0.12%
2021/11/18	1	142.50	18	142.14	142.00	-17	3,258	-0.52%
2021/11/17	0	0.00	2	143.00	142.00	-2	3,270	-0.06%
2021/11/16	5	143.90	1	146.00	142.50	4	3,270	0.12%
2021/11/15	4	144.63	3	145.33	144.50	1	3,283	0.03%
2021/11/12	2.2	142.74	2	143.50	143.50	0.2	3,317	0.00%
2021/11/11	6	142.42	0	143.00	142.00	6	3,340	0.18%
2021/11/10	15	146.67	8.2	147.16	147.50	6.8	3,484	0.20%
2021/11/09	5	145.70	18	145.86	146.50	-13	3,652	-0.36%
2021/11/08	0	0.00	3	138.67	138.00	-3	3,417	-0.09%
2021/11/05	3.1	138.49	11	138.41	138.50	-7.9	3,474	-0.23%
2021/11/04	5	135.30	0	138.50	136.50	5	3,454	0.14%
2021/11/03	6	134.25	1	134.00	134.00	5	3,468	0.14%
2021/11/02	11	140.68	4	137.13	136.50	7	3,486	0.20%
2021/11/01	3	137.50	3.2	138.81	139.00	-0.2	3,422	-0.01%
2021/10/28	1	136.50	2	136.25	135.00	-1	3,431	-0.03%
2021/10/27	2	135.99	0.3	136.00	136.00	1.7	3,456	0.05%
2021/10/26	0.3	133.50	0.3	136.50	133.00	0	3,480	0.00%
2021/10/25	0.2	132.03	0	0.00	133.50	0.2	3,524	0.00%
2021/10/22	2	135.00	5	136.40	134.50	-3	3,615	-0.08%
2021/10/21	3.1	134.34	0	0.00	134.00	3.1	3,638	0.09%
2021/10/20	0	0.00	0	138.00	137.50	0	3,645	0.00%
2021/10/19	8	137.44	3.6	137.64	137.50	4.4	3,661	0.12%
2021/10/18	6	134.42	6	136.25	134.50	0	3,648	0.00%
2021/10/15	0	0.00	6	129.58	131.00	-6	3,585	-0.17%
2021/10/14	1	119.00	5	119.50	119.50	-4	3,600	-0.11%
2021/10/13	0.2	119.00	1	119.50	119.00	-0.8	3,706	-0.02%
2021/10/12	2.3	121.00	1	120.00	121.00	1.3	3,828	0.03%
2021/10/07	1	126.00	9.2	125.41	125.50	-8.2	4,392	-0.19%
2021/10/06	2.2	120.33	0	0.00	119.50	2.2	4,680	0.05%
2021/10/05	4	122.38	0	0.00	124.00	4	5,048	0.08%
2021/10/04	0.1	119.50	10	123.40	119.00	-10	5,076	-0.20%
2021/10/01	4.1	122.41	3	123.17	121.50	1.1	5,188	0.02%
2021/09/30	5	124.41	2	125.00	127.50	3	5,275	0.06%
2021/09/29	5.3	127.30	4	126.25	124.50	1.3	5,297	0.02%
2021/09/28	0	132.00	0	0.00	131.50	0	5,324	0.00%
2021/09/27	0.1	135.17	0	0.00	133.50	0.1	5,407	0.00%
2021/09/24	1	136.50	1	137.00	136.50	0	5,473	0.00%
2021/09/17	0	0.00	0.2	135.00	136.00	-0.2	5,678	0.00%
2021/09/16	5.3	132.68	1	135.50	132.00	4.3	5,795	0.07%
2021/09/15	1.3	136.21	1	133.50	133.50	0.3	5,867	0.00%
2021/09/14	2	139.00	0	0.00	138.00	2	6,005	0.03%
2021/09/13	5.2	140.27	1	139.00	138.50	4.2	6,083	0.07%
2021/09/09	2	137.25	1	138.00	141.00	1	6,439	0.02%
2021/09/07	7	141.00	5	141.30	141.50	2	6,608	0.03%
2021/09/06	2.2	148.32	0	0.00	145.50	2.2	6,826	0.03%
2021/09/03	3	149.82	1	149.00	148.50	2	7,138	0.03%
2021/09/02	6.1	149.05	3	149.00	147.50	3.1	7,195	0.04%
2021/09/01	1	148.00	4.1	148.62	152.00	-3.1	7,157	-0.04%
2021/08/31	3	145.33	3	145.33	145.00	0	7,103	0.00%
2021/08/30	0	0.00	2	143.75	143.50	-2	7,113	-0.03%
2021/08/27	3.1	144.79	3	143.83	142.50	0.1	7,142	0.00%
2021/08/26	5	147.90	4	147.88	145.00	1	7,202	0.01%
2021/08/25	2.2	141.41	7	143.86	145.00	-4.8	7,326	-0.07%
2021/08/24	2.1	140.61	1	142.50	137.00	1.1	7,323	0.02%
2021/08/23	7	139.71	2.1	139.54	140.00	5	7,362	0.07%
2021/08/20	4	135.13	4	135.75	136.00	0	7,413	0.00%
2021/08/19	3	137.50	5	137.30	135.50	-2	7,484	-0.03%
2021/08/18	2	140.00	2.1	140.88	142.00	-0.1	7,595	0.00%
2021/08/17	0.1	134.00	1	136.00	134.00	-0.9	7,767	-0.01%
2021/08/16	8.3	133.57	4	134.63	134.50	4.3	7,963	0.05%
2021/08/13	12.3	144.96	2.3	146.35	143.00	10	7,790	0.13%
2021/08/11	6.3	157.01	2	155.50	156.00	4.3	7,576	0.06%
2021/08/10	0	158.50	4	160.14	163.00	-4	7,581	-0.05%
2021/08/09	1.1	163.88	3	162.17	162.00	-2	7,659	-0.03%
2021/08/06	2	165.50	0	0.00	165.50	2	7,759	0.03%
2021/08/05	1	168.00	0	0.00	168.00	1	7,924	0.01%
2021/08/04	2.2	171.12	1	170.00	168.50	1.2	8,069	0.02%
2021/08/02	0	0.00	0.6	172.17	172.00	-0.6	8,146	-0.01%
2021/07/30	1.4	169.86	1	174.00	168.00	0.4	8,183	0.00%
2021/07/29	5.1	166.58	4	168.50	171.50	1.1	8,221	0.01%
2021/07/28	3.2	164.67	5	162.70	163.50	-1.8	8,249	-0.02%
2021/07/27	3.2	170.03	0	0.00	170.50	3.2	8,269	0.04%
2021/07/26	2	173.50	3	175.33	175.00	-1	8,304	-0.01%
2021/07/23	0	0.00	2.1	172.48	172.50	-2.1	8,256	-0.03%
2021/07/22	4	169.25	1.2	169.50	168.00	2.9	8,207	0.03%
2021/07/21	8.4	172.54	3	167.83	167.50	5.4	8,146	0.07%
2021/07/20	0	0.00	1.1	175.97	175.00	-1.1	7,935	-0.01%
2021/07/19	7	180.43	3	180.50	179.00	4	7,871	0.05%
2021/07/16	4	183.63	4	183.13	184.50	0	7,815	0.00%
2021/07/15	12.1	188.65	9.2	188.48	188.00	2.9	7,706	0.04%
2021/07/14	3	186.00	6	186.25	183.00	-3	7,431	-0.04%
2021/07/13	13	185.81	11	183.95	180.00	2	7,207	0.03%
2021/07/12	10.1	178.29	13.2	180.82	186.00	-3.1	6,948	-0.04%
2021/07/09	1	170.50	0.1	171.36	170.50	0.9	6,644	0.01%
2021/07/08	5	175.30	8.2	175.88	173.00	-3.2	6,766	-0.05%
2021/07/07	4	173.63	8	173.88	172.00	-4	6,750	-0.06%
2021/07/06	1	168.50	0	0.00	168.00	1	6,792	0.01%
2021/07/05	1.2	173.28	3.2	171.76	172.00	-2.1	6,838	-0.03%
2021/07/02	1	163.50	1.2	167.87	168.50	-0.2	6,829	0.00%
2021/07/01	2.2	168.27	1	163.63	164.00	1.2	6,840	0.02%
2021/06/30	1	168.00	6	168.92	169.00	-5	6,861	-0.07%
2021/06/29	9.3	170.73	3	170.83	168.50	6.3	6,940	0.09%
2021/06/28	7.4	175.01	5.1	173.88	173.00	2.3	7,134	0.03%
2021/06/25	5.1	175.00	5	177.50	174.00	0.1	7,129	0.00%
2021/06/24	2	178.50	5	176.50	176.50	-3	7,045	-0.04%
2021/06/23	8	174.63	4.3	175.76	175.00	3.7	7,014	0.05%
2021/06/22	0.6	171.08	3	170.50	170.50	-2.4	6,885	-0.03%
2021/06/21	5.1	173.49	4	175.00	171.50	1.1	6,832	0.02%
2021/06/18	23	178.91	32	179.06	177.00	-9	6,705	-0.13%
2021/06/17	15	174.20	6.2	172.87	174.50	8.8	6,484	0.14%
2021/06/16	2.5	171.10	4	171.63	169.50	-1.5	6,390	-0.02%
2021/06/15	1	171.50	5	174.60	172.00	-4	6,359	-0.06%
2021/06/11	11	165.18	15	165.27	167.00	-4	6,218	-0.06%
2021/06/10	2	155.50	7.4	157.14	160.00	-5.4	5,943	-0.09%
2021/06/09	1	152.00	3	154.00	152.00	-2	5,890	-0.03%
2021/06/08	3	153.00	5	154.70	155.00	-2	5,946	-0.03%
2021/06/07	2	151.50	5	155.10	154.00	-3	5,999	-0.05%
2021/06/04	5.2	153.68	0.1	156.00	151.50	5.1	5,961	0.09%
2021/06/03	10.1	155.95	17	157.09	157.00	-6.9	5,978	-0.12%
2021/06/02	21	161.07	9	160.33	157.50	12	5,940	0.20%
2021/06/01	0	0.00	6	154.42	155.00	-6	5,765	-0.10%
2021/05/31	3	152.18	0	0.00	152.50	3	5,804	0.05%
2021/05/28	9	152.67	16	153.22	154.00	-7	5,953	-0.12%
2021/05/27	7.3	152.39	5	151.70	149.00	2.3	5,968	0.04%
2021/05/26	10.1	151.64	6.2	150.35	150.00	3.9	5,931	0.07%
2021/05/25	16.2	148.11	10	147.50	146.50	6.2	5,877	0.11%
2021/05/24	11	137.95	17.4	141.01	143.50	-6.4	5,725	-0.11%
2021/05/21	2	128.00	4	129.25	130.50	-2	5,541	-0.04%
2021/05/20	2	127.00	3	127.67	124.50	-1	5,629	-0.02%
2021/05/19	6	126.67	3	126.50	127.50	3	5,799	0.05%
2021/05/18	9	127.83	8.2	127.74	131.00	0.8	5,877	0.01%
2021/05/17	3.1	121.29	23	123.35	123.50	-19.9	5,961	-0.33%
2021/05/14	2.3	134.37	4	136.75	127.00	-1.7	6,002	-0.03%
2021/05/13	1	119.50	30	127.50	132.00	-29	6,118	-0.47%
2021/05/12	7.1	129.80	5	121.50	122.00	2.1	6,583	0.03%
2021/05/11	4.4	137.72	0	0.00	135.00	4.4	6,563	0.07%
2021/05/10	2	151.25	0	0.00	147.00	2	6,685	0.03%
2021/05/07	1.2	148.75	4.2	148.60	151.50	-3	6,828	-0.04%
2021/05/06	19.2	143.39	4	144.75	142.50	15.2	7,030	0.22%
2021/05/05	2.1	146.31	13.2	147.92	145.00	-11.1	7,264	-0.15%
2021/05/04	4.2	140.83	9	140.44	139.50	-4.8	8,261	-0.06%
2021/05/03	2.6	149.73	3	144.50	146.00	-0.4	8,256	0.00%
2021/04/29	1	156.00	0	0.00	156.00	1	8,413	0.01%
2021/04/28	2.3	158.77	0	0.00	158.00	2.3	8,642	0.03%
2021/04/27	1	159.50	7	159.86	159.50	-6	8,883	-0.07%
2021/04/26	2	158.75	0	0.00	158.50	2	9,122	0.02%
2021/04/23	0	0.00	4	157.25	159.50	-4	9,430	-0.04%
2021/04/22	4	161.63	6	158.92	156.00	-2	9,853	-0.02%
2021/04/21	1	160.00	0	0.00	159.50	1	10,035	0.01%
2021/04/20	2	161.50	7	160.57	162.00	-5	10,308	-0.05%
2021/04/19	3	159.17	10	158.50	158.00	-7	10,647	-0.07%
2021/04/16	15	162.80	4	161.38	161.00	11	11,002	0.10%
2021/04/15	12.1	157.30	16	161.06	164.50	-3.9	11,521	-0.03%
2021/04/14	13.2	161.02	14	159.57	159.00	-0.8	12,043	-0.01%
2021/04/13	22.1	166.23	13	165.23	164.50	9.1	12,703	0.07%
2021/04/12	10.1	171.09	4	169.50	168.00	6.1	12,875	0.05%
2021/04/09	2	175.50	1	177.00	175.00	1	13,056	0.01%
2021/04/08	5	178.10	0	0.00	178.50	5	13,451	0.04%
2021/04/07	14	179.14	1	178.00	179.50	13	13,495	0.10%
2021/04/06	3	176.33	1	176.00	176.00	2	13,482	0.01%
2021/04/01	6.1	180.07	11	180.59	179.00	-4.9	13,519	-0.04%
2021/03/31	11.2	178.84	13.1	179.47	181.00	-1.9	13,493	-0.01%
2021/03/30	1	175.50	1	175.00	173.50	0	13,352	0.00%
2021/03/29	0.5	173.02	2	173.00	172.50	-1.5	13,563	-0.01%
2021/03/26	3	172.33	0.1	171.50	173.00	2.9	13,815	0.02%
2021/03/25	2.1	168.98	0	0.00	166.50	2.1	14,068	0.01%
2021/03/24	1.2	167.30	2	167.50	167.00	-0.8	14,155	-0.01%
2021/03/23	0.2	171.17	0	0.00	170.00	0.2	14,331	0.00%
2021/03/22	0.1	172.50	0	0.00	171.00	0.1	14,591	0.00%
2021/03/19	4	174.25	1	173.00	174.50	3	15,058	0.02%
2021/03/18	1	174.50	0	0.00	174.50	1	15,457	0.01%
2021/03/17	5	175.40	6	175.33	173.00	-1	16,019	-0.01%
2021/03/16	1.1	172.98	0	0.00	172.00	1.1	16,435	0.01%
2021/03/15	1	173.00	0	0.00	173.00	1	17,301	0.01%
2021/03/12	3	174.67	0	0.00	174.00	3	18,042	0.02%
2021/03/11	0	0.00	1	170.50	174.50	-1	18,240	-0.01%
2021/03/10	1	169.50	1	171.00	168.00	0	18,435	0.00%
2021/03/09	1	170.00	3	169.83	169.50	-2	18,692	-0.01%
2021/03/08	2.1	168.79	2.2	169.05	166.50	-0.1	18,842	0.00%
2021/03/05	4.1	170.51	7.1	170.50	170.00	-3	18,948	-0.02%
2021/03/04	4	173.00	2.1	174.24	173.00	1.9	19,169	0.01%
2021/03/03	5	168.90	10	171.55	177.50	-5	19,401	-0.03%
2021/03/02	8.1	171.17	5	171.50	166.50	3.1	19,411	0.02%
2021/02/25	2.1	175.10	0	0.00	175.00	2.1	20,021	0.01%
2021/02/24	7	178.64	4	179.25	177.00	3	20,393	0.01%
2021/02/23	1	178.01	9	178.06	178.50	-8	20,736	-0.04%
2021/02/22	7	183.14	3	184.00	181.50	4	21,242	0.02%
2021/02/19	5	181.90	13	183.12	183.50	-8	21,752	-0.04%
2021/02/18	11	178.73	2	178.25	179.00	9	22,257	0.04%
2021/02/17	3.1	179.00	9	179.67	181.00	-5.9	22,991	-0.03%
2021/02/05	5.2	175.63	0.1	176.50	174.50	5.1	23,351	0.02%
2021/02/04	4.4	174.66	13	173.23	174.00	-8.7	23,961	-0.04%
2021/02/03	39.1	181.63	13.2	181.06	178.00	26	24,408	0.11%
2021/02/02	6.1	192.19	2	192.00	192.50	4.1	24,549	0.02%
2021/02/01	7	182.21	5	185.40	191.00	2	25,135	0.01%
2021/01/29	6	191.08	3	188.33	185.50	3	25,467	0.01%
2021/01/28	11.1	194.47	6	193.50	192.00	5.1	25,635	0.02%
2021/01/27	22	204.05	12	204.79	203.00	10	25,941	0.04%
2021/01/26	16	208.00	23.1	208.93	203.00	-7.1	26,040	-0.03%
2021/01/25	9.2	200.92	6	201.00	200.00	3.2	24,975	0.01%
2021/01/22	16	201.56	23	203.39	203.00	-7	24,898	-0.03%
2021/01/21	1.1	199.26	10.1	199.04	203.00	-9	24,715	-0.04%
2021/01/20	11.4	199.34	11	201.23	195.00	0.4	24,517	0.00%
2021/01/19	5.1	203.72	7	204.79	204.00	-1.9	24,299	-0.01%
2021/01/18	19	190.80	23	194.87	202.50	-4	24,131	-0.02%
2021/01/15	37.1	204.02	31	204.63	193.00	6.1	23,970	0.03%
2021/01/14	14.1	202.18	4	203.88	199.00	10.1	23,591	0.04%
2021/01/13	11	202.05	9	203.89	202.00	2	23,410	0.01%
2021/01/12	11	204.18	11	205.50	199.50	0	23,156	0.00%
2021/01/11	8	201.88	15.1	200.83	205.50	-7.1	22,830	-0.03%
2021/01/08	29.3	201.71	16	200.06	196.00	13.3	22,519	0.06%
2021/01/07	25.2	201.26	19	201.42	203.00	6.2	22,024	0.03%
2021/01/06	29	196.50	33.1	196.23	193.00	-4.1	21,470	-0.02%
2021/01/05	5	190.00	4	188.75	188.00	1	20,708	0.00%
2021/01/04	18.1	186.51	14	187.21	187.50	4.1	20,524	0.02%
2020/12/31	5	184.60	13	184.23	183.50	-8	20,324	-0.04%
2020/12/30	1	175.50	2	174.25	176.50	-1	19,893	-0.01%
2020/12/29	10	171.90	6	173.75	171.50	4	19,833	0.02%
2020/12/28	4	172.75	9	172.44	172.00	-5	19,785	-0.03%
2020/12/25	2.1	169.76	0	0.00	169.00	2.1	19,703	0.01%
2020/12/24	7	171.43	2	173.25	170.00	5	19,653	0.03%
2020/12/23	20	172.03	6	172.17	173.50	14	19,578	0.07%
2020/12/22	5	168.10	5.2	168.60	167.50	-0.2	19,489	0.00%
2020/12/21	12.2	165.25	2	164.75	164.00	10.2	19,295	0.05%
2020/12/18	12	172.08	12	171.75	171.50	0	19,108	0.00%
2020/12/17	2	172.00	1	171.50	175.00	1	19,345	0.01%
2020/12/16	6	176.00	3	175.33	171.50	3	19,198	0.02%
2020/12/15	25	176.22	24	172.98	171.00	1	18,978	0.01%
2020/12/14	8	180.38	7	182.43	176.00	1	18,544	0.01%
2020/12/11	36.1	195.14	21	197.98	188.00	15.1	18,244	0.08%
2020/12/10	13	207.73	16	203.78	208.50	-3	17,953	-0.02%
2020/12/09	45.2	203.20	27	204.00	204.00	18.2	17,732	0.10%
2020/12/08	71.4	188.98	77	193.67	199.00	-5.6	16,902	-0.03%
2020/12/07	8	179.50	5.2	180.09	181.00	2.8	16,210	0.02%
2020/12/04	6.2	180.05	5	182.20	176.50	1.2	16,011	0.01%
2020/12/03	2	185.00	3	178.17	185.00	-1	15,856	-0.01%
2020/12/02	2	177.50	4	181.63	177.00	-2	15,706	-0.01%
2020/12/01	6	180.92	3	180.00	180.50	3	15,636	0.02%
2020/11/30	5	179.70	4	178.64	179.50	1	15,668	0.01%
2020/11/27	4	176.00	3	175.33	177.00	1	15,781	0.01%
2020/11/26	8	179.56	7	180.14	179.50	1	15,633	0.01%
2020/11/25	6	178.67	7	178.71	179.00	-1	15,522	-0.01%
2020/11/24	12	189.04	11	189.82	185.00	1	15,127	0.01%
2020/11/23	16	186.59	21	185.98	190.00	-5	15,109	-0.03%
2020/11/20	13	191.27	12	188.42	187.00	1	15,053	0.01%
2020/11/19	9	187.67	10	187.90	189.50	-1	14,903	-0.01%
2020/11/18	11	184.00	12	184.33	186.50	-1	14,501	-0.01%
2020/11/17	27	184.96	23	185.74	179.50	4	14,192	0.03%
2020/11/16	21	180.52	20	181.90	190.00	1	13,878	0.01%
2020/11/13	8	172.25	13	171.19	175.00	-5	13,259	-0.04%
2020/11/12	11	169.91	24	168.85	170.00	-13	12,977	-0.10%
2020/11/11	26	161.19	31.1	160.81	171.00	-5.1	12,355	-0.04%
2020/11/10	14	157.93	34	156.90	160.00	-20	11,944	-0.17%
2020/11/09	5	150.90	12	153.25	156.50	-7	11,295	-0.06%
2020/11/06	6	141.33	10	141.75	142.50	-4	10,799	-0.04%
2020/11/05	4	135.75	6	135.50	136.50	-2	10,591	-0.02%
2020/11/04	7	132.29	10	131.70	135.00	-3	10,510	-0.03%
2020/11/03	2	125.25	19	127.89	127.00	-17	10,071	-0.17%
2020/11/02	0	0.00	2	119.00	119.50	-2	9,829	-0.02%
2020/10/30	0	0.00	1	119.50	120.00	-1	9,998	-0.01%
2020/10/29	3	117.50	2	118.00	121.00	1	10,137	0.01%
2020/10/28	1	122.50	0	0.00	120.50	1	10,289	0.01%
2020/10/27	2	122.50	2	121.00	124.00	0	10,407	0.00%
2020/10/26	2	125.75	1	123.50	122.50	1	10,636	0.01%
2020/10/23	4	123.75	4	124.13	124.50	0	10,925	0.00%
2020/10/22	7	119.71	3	120.17	121.00	4	11,681	0.03%
2020/10/21	5	118.00	0	0.00	117.00	5	12,242	0.04%
2020/10/20	1	117.00	0	0.00	117.50	1	12,615	0.01%
2020/10/19	1	119.00	0	0.00	118.50	1	12,784	0.01%
2020/10/16	3	121.00	0	0.00	118.50	3	13,006	0.02%
2020/10/15	3	123.00	1	124.00	123.00	2	13,396	0.01%
2020/10/13	0	0.00	3	122.67	123.50	-3	14,190	-0.02%
2020/10/12	8	123.50	9	122.61	121.50	-1	14,629	-0.01%
2020/10/08	1	122.00	4	121.25	121.00	-3	15,305	-0.02%
2020/10/07	9	117.72	9	118.17	118.00	0	15,940	0.00%
2020/10/06	2	118.50	2	118.50	117.00	0	16,476	0.00%
2020/10/05	1	118.00	0	0.00	116.50	1	17,141	0.01%
2020/09/30	0	0.00	1	114.50	117.00	-1	17,743	-0.01%
2020/09/28	1	114.50	0	0.00	114.00	1	18,800	0.01%
2020/09/25	1	111.00	2	110.75	110.50	-1	19,141	-0.01%
2020/09/24	4	115.63	4	115.13	115.00	0	19,447	0.00%
2020/09/23	3	118.17	4	118.00	119.50	-1	20,036	0.00%
2020/09/22	17	120.00	3	118.83	118.00	14	20,364	0.07%
2020/09/21	3	125.33	0	0.00	125.50	3	20,809	0.01%
2020/09/18	3	128.33	4	127.63	127.00	-1	21,670	0.00%
2020/09/17	8	128.06	5	127.70	127.00	3	22,528	0.01%
2020/09/16	7	128.64	15	130.17	128.00	-8	23,416	-0.03%
2020/09/15	22	131.43	10	131.60	129.50	12	23,469	0.05%
2020/09/14	8	129.19	10	130.20	131.50	-2	23,225	-0.01%
2020/09/11	0	0.00	1	124.00	125.50	-1	23,024	0.00%
2020/09/10	0	0.00	4	127.00	125.00	-4	22,969	-0.02%
2020/09/09	5	123.40	2	125.00	126.50	3	22,944	0.01%
2020/09/08	2	125.25	1	126.00	126.00	1	22,944	0.00%
2020/09/04	3	125.33	4	125.88	129.00	-1	22,976	0.00%
2020/09/03	2	129.00	2	128.00	127.50	0	22,886	0.00%
2020/09/02	5	128.60	11	128.86	129.00	-6	22,798	-0.03%
2020/09/01	10	124.50	4	125.00	125.50	6	22,541	0.03%
2020/08/31	3	123.17	3	123.67	123.50	0	22,476	0.00%
2020/08/28	2	120.75	3	122.00	123.00	-1	22,550	0.00%
2020/08/27	3	123.17	3	122.83	121.50	0	22,530	0.00%
2020/08/26	3	122.50	6	120.92	122.00	-3	22,493	-0.01%
2020/08/25	6	115.83	8	116.25	118.00	-2	22,183	-0.01%
2020/08/24	3	108.67	9	110.17	112.00	-6	21,931	-0.03%
2020/08/21	13	108.08	13	107.85	110.00	0	21,832	0.00%
2020/08/20	13	105.65	10	103.65	102.00	3	21,572	0.01%
2020/08/19	6	114.83	4	116.63	112.50	2	21,309	0.01%
2020/08/18	8	118.00	1	121.00	118.00	7	21,142	0.03%
2020/08/17	5	123.60	1	123.50	122.00	4	20,998	0.02%
2020/08/14	9	121.22	7	120.00	126.00	2	21,133	0.01%
2020/08/13	0	0.00	4	122.00	120.50	-4	20,947	-0.02%
2020/08/12	9	124.78	5	123.70	123.50	4	20,939	0.02%
2020/08/11	4	129.75	7	130.43	127.50	-3	20,872	-0.01%
2020/08/10	1	129.50	6	129.67	128.00	-5	20,869	-0.02%
2020/08/07	13	128.81	7	129.43	126.50	6	20,790	0.03%
2020/08/06	2	128.75	5	129.10	128.50	-3	20,802	-0.01%
2020/08/05	14	129.14	19	128.29	127.00	-5	20,761	-0.02%
2020/08/04	4	127.88	3	128.50	128.00	1	20,817	0.00%
2020/08/03	4	126.88	6	127.17	125.00	-2	20,802	-0.01%
2020/07/31	4	123.63	3	125.17	126.00	1	20,709	0.00%
2020/07/30	20	126.13	13	124.08	123.00	7	20,683	0.03%
2020/07/29	8	120.69	110	120.18	125.00	-102	20,576	-0.50%	大賣/鉅額交易
2020/07/28	23	132.72	24	128.85	119.00	-1	20,433	0.00%
2020/07/27	17	128.62	20	129.50	130.00	-3	19,670	-0.02%
2020/07/24	10	126.45	8	124.81	122.00	2	19,162	0.01%
2020/07/23	12	126.79	2	126.00	125.50	10	18,906	0.05%
2020/07/22	9	125.11	7	127.14	128.00	2	18,943	0.01%
2020/07/21	12	126.50	13	127.35	126.50	-1	18,718	-0.01%
2020/07/20	5	117.80	1	118.00	120.50	4	18,387	0.02%
2020/07/17	8	125.00	6	119.00	121.50	2	18,135	0.01%
2020/07/16	7	126.14	54	126.45	128.00	-47	17,773	-0.26%
2020/07/15	21	132.38	15	130.17	125.00	6	17,379	0.03%
2020/07/14	24	140.42	15	138.57	136.50	9	16,998	0.05%
2020/07/13	7	137.29	55	134.27	140.50	-48	16,475	-0.29%
2020/07/10	15	135.60	15	136.67	128.00	0	16,084	0.00%
2020/07/09	8	139.50	8	138.38	138.00	0	15,491	0.00%
2020/07/08	22	132.70	24	132.77	133.00	-2	14,981	-0.01%
2020/07/07	30	128.47	50	128.33	129.50	-20	14,728	-0.14%
2020/07/06	14	123.75	24	121.81	123.00	-10	14,173	-0.07%
2020/07/03	16	122.38	20	122.98	119.50	-4	13,982	-0.03%
2020/07/02	24	120.79	26	124.90	125.00	-2	13,554	-0.01%
2020/07/01	17	116.47	17	116.24	116.00	0	12,873	0.00%
2020/06/30	32	116.45	24	116.65	112.00	8	12,431	0.06%
2020/06/29	27	109.06	26	113.29	115.00	1	11,637	0.01%
2020/06/24	12	101.56	15	103.29	105.50	-3	10,716	-0.03%
2020/06/23	15	94.17	48	93.90	96.10	-33	9,831	-0.34%
2020/06/22	1	85.20	11	86.40	87.40	-10	8,916	-0.11%
2020/06/19	2	84.45	12	84.33	84.00	-10	8,763	-0.11%
2020/06/18	4	84.05	8	83.88	84.40	-4	8,698	-0.05%
2020/06/16	4	81.95	8	81.41	82.30	-4	8,616	-0.05%
2020/06/15	7	80.26	7	80.21	79.80	0	8,564	0.00%
2020/06/12	1	79.20	0	0.00	81.50	1	8,550	0.01%
2020/06/11	20	84.98	10	82.03	81.60	10	8,523	0.12%
2020/06/10	4	86.05	1	86.30	86.10	3	8,428	0.04%
2020/06/09	4	85.83	3	86.00	86.00	1	8,424	0.01%
2020/06/08	6	87.73	1	87.10	86.80	5	8,733	0.06%
2020/06/05	12	87.21	18	86.43	86.80	-6	8,930	-0.07%
2020/06/04	2	87.20	11	87.66	86.50	-9	9,056	-0.10%
2020/06/03	5	86.22	3	85.87	85.90	2	9,109	0.02%
2020/06/02	7	86.10	4	85.90	84.00	3	9,114	0.03%
2020/06/01	1	84.90	1	85.00	85.20	0	9,265	0.00%
2020/05/29	7	81.80	4	82.00	81.70	3	9,465	0.03%
2020/05/28	2	83.00	5	83.00	81.50	-3	9,550	-0.03%
2020/05/27	15	84.31	12	84.22	84.00	3	9,539	0.03%
2020/05/26	8	84.30	11	84.88	84.50	-3	9,532	-0.03%
2020/05/25	1	83.10	9	83.01	83.40	-8	9,439	-0.08%
2020/05/22	10	82.99	4	82.15	81.90	6	9,445	0.06%
2020/05/21	9	82.62	7	83.36	84.50	2	9,372	0.02%
2020/05/20	5	78.40	4	78.38	78.20	1	9,126	0.01%
2020/05/19	3	78.27	2	78.30	77.70	1	9,054	0.01%
2020/05/18	9	80.53	34	81.04	79.10	-25	8,949	-0.28%
2020/05/15	31	83.50	23	82.47	83.50	8	8,879	0.09%
2020/05/14	12	87.18	10	88.30	85.20	2	8,911	0.02%
2020/05/13	8	87.70	10	87.61	88.40	-2	9,000	-0.02%
2020/05/12	15	87.24	3	87.33	86.10	12	9,134	0.13%
2020/05/11	35	87.38	6	87.70	87.30	29	9,661	0.30%
2020/05/08	3	85.40	13	85.59	84.80	-10	9,777	-0.10%
2020/05/07	2	84.05	7	83.83	83.70	-5	9,807	-0.05%
2020/05/06	25	82.20	17	82.64	81.70	8	9,836	0.08%
2020/05/05	21	85.34	12	85.08	83.50	9	9,946	0.09%
2020/05/04	12	83.88	41	83.72	85.00	-29	9,910	-0.29%
2020/04/30	12	82.82	16	83.37	82.70	-4	9,851	-0.04%
2020/04/29	1	83.30	4	83.08	81.90	-3	9,859	-0.03%
2020/04/28	7	82.50	1	82.50	82.00	6	9,997	0.06%
2020/04/27	12	80.49	20	81.29	83.00	-8	9,876	-0.08%
2020/04/24	3	78.33	4	78.08	77.70	-1	9,790	-0.01%
2020/04/23	17	78.23	16	78.53	78.10	1	10,157	0.01%
2020/04/22	8	73.89	9	75.29	76.80	-1	10,429	-0.01%
2020/04/21	15	77.47	8	77.91	75.00	7	10,445	0.07%
2020/04/20	18	78.33	5	78.60	78.60	13	10,568	0.12%
2020/04/17	15	80.47	16	81.63	79.40	-1	10,565	-0.01%
2020/04/16	28	76.45	18	76.35	78.00	10	10,358	0.10%
2020/04/15	7	75.11	21	74.58	74.70	-14	10,145	-0.14%
2020/04/14	18	73.66	2	73.40	73.60	16	9,967	0.16%
2020/04/13	9	73.06	9	73.57	72.10	0	9,871	0.00%
2020/04/10	8	73.71	5	73.64	74.50	3	9,748	0.03%
2020/04/09	10	71.88	2	71.70	71.20	8	9,553	0.08%
2020/04/08	4	71.53	12	71.72	73.30	-8	9,411	-0.08%
2020/04/07	1	65.00	1	69.00	69.00	0	9,184	0.00%
2020/04/06	0	0.00	4	61.00	62.80	-4	9,159	-0.04%
2020/04/01	0	0.00	1	61.00	61.00	-1	9,162	-0.01%
2020/03/30	0	0.00	3	54.50	56.90	-3	9,485	-0.03%
2020/03/27	1	58.50	0	0.00	57.00	1	9,680	0.01%
2020/03/26	0	0.00	1	54.20	58.50	-1	9,843	-0.01%
2020/03/24	0	0.00	2	50.30	50.30	-2	10,400	-0.02%
2020/03/23	2	44.00	0	0.00	45.80	2	10,540	0.02%
2020/03/18	1	49.50	0	0.00	49.05	1	11,755	0.01%
2020/03/17	8	54.65	1	54.90	54.50	7	12,081	0.06%
2020/03/16	0	0.00	2	62.35	59.90	-2	12,017	-0.02%
2020/03/13	1	66.50	0	0.00	66.50	1	11,967	0.01%
2020/03/12	21	75.54	4	74.68	73.80	17	11,995	0.14%
2020/03/11	34	85.11	4	84.93	82.00	30	11,586	0.26%
2020/03/10	4	84.98	5	88.08	88.90	-1	11,269	-0.01%
2020/03/09	14	86.26	2	87.10	85.40	12	11,052	0.11%
2020/03/06	3	92.73	5	93.42	92.20	-2	10,805	-0.02%
2020/03/05	5	92.26	21	93.74	94.40	-16	10,694	-0.15%
2020/03/04	9	91.37	3	91.93	90.50	6	10,369	0.06%
2020/03/03	4	92.58	8	93.14	93.30	-4	10,123	-0.04%
2020/02/27	1	88.50	1	92.00	88.90	0	10,608	0.00%
2020/02/26	2	91.00	1	92.30	91.00	1	10,801	0.01%
2020/02/25	1	91.50	3	92.47	92.80	-2	11,563	-0.02%
2020/02/24	1	90.20	1	90.20	92.00	0	12,057	0.00%
2020/02/21	0	0.00	1	91.00	90.70	-1	12,145	-0.01%
2020/02/20	1	90.00	0	0.00	90.50	1	12,200	0.01%
2020/02/19	3	89.03	2	89.60	89.60	1	12,238	0.01%
2020/02/18	6	87.82	0	0.00	87.10	6	12,283	0.05%
2020/02/17	17	92.64	16	93.93	90.30	1	12,367	0.01%
2020/02/14	11	93.16	4	93.03	92.90	7	12,039	0.06%
2020/02/13	15	94.79	20	94.03	92.20	-5	11,828	-0.04%
2020/02/12	33	92.69	33	93.45	93.90	0	11,698	0.00%
2020/02/11	16	87.88	20	88.96	90.30	-4	11,126	-0.04%
2020/02/10	4	79.65	11	81.30	82.10	-7	10,831	-0.06%
2020/02/07	11	81.89	0	0.00	81.50	11	10,693	0.10%
2020/02/06	4	82.25	17	83.28	84.50	-13	10,615	-0.12%
2020/02/05	7	79.24	2	79.90	79.10	5	10,467	0.05%
2020/02/04	8	78.84	6	79.68	80.20	2	10,441	0.02%
2020/02/03	3	74.07	6	71.72	74.70	-3	10,361	-0.03%
2020/01/31	9	78.49	3	80.03	78.60	6	10,724	0.06%
2020/01/30	10	80.70	0	0.00	80.70	10	10,841	0.09%
2020/01/20	9	89.98	7	90.33	89.60	2	11,261	0.02%
2020/01/17	3	89.87	9	90.11	90.00	-6	11,488	-0.05%
2020/01/16	18	85.38	29	85.16	87.20	-11	11,434	-0.10%
2020/01/15	10	84.18	6	84.30	83.50	4	11,303	0.04%
2020/01/14	16	83.43	25	83.17	84.60	-9	11,542	-0.08%
2020/01/13	8	81.20	11	81.92	80.60	-3	11,503	-0.03%
2020/01/10	8	80.29	7	80.84	80.30	1	11,529	0.01%
2020/01/09	0	0.00	2	80.20	80.80	-2	11,344	-0.02%
2019/12/27	0	0.00	1	81.00	81.00	-1	11,507	-0.01%
2019/12/26	0	0.00	4	80.00	79.50	-4	11,499	-0.03%
2019/12/25	17	80.71	23	82.28	77.80	-6	11,476	-0.05%
2019/12/24	12	79.63	8	79.51	80.50	4	11,212	0.04%
2019/12/23	11	77.36	4	77.20	77.70	7	11,084	0.06%
2019/12/20	19	80.73	9	79.83	78.80	10	10,936	0.09%
2019/12/19	12	82.93	11	82.93	83.00	1	10,824	0.01%
2019/12/18	10	81.96	9	82.44	83.00	1	10,621	0.01%
2019/12/17	11	82.29	17	82.76	82.80	-6	10,511	-0.06%
2019/12/16	8	81.71	11	82.95	83.50	-3	10,491	-0.03%
2019/12/13	31	81.70	26	80.56	79.40	5	10,099	0.05%
2019/12/12	0	0.00	19	78.37	79.70	-19	9,473	-0.20%
2019/12/11	0	0.00	2	73.00	72.50	-2	9,150	-0.02%
2019/12/10	0	0.00	5	71.88	71.30	-5	9,143	-0.05%
2019/12/09	1	71.00	3	70.80	71.50	-2	9,189	-0.02%
2019/12/04	2	67.40	2	67.00	67.40	0	9,452	0.00%
2019/12/03	0	0.00	5	64.50	65.00	-5	9,504	-0.05%
2019/11/29	1	66.00	0	0.00	66.00	1	9,701	0.01%
2019/11/28	2	65.50	1	64.60	65.70	1	9,726	0.01%
2019/11/27	18	67.59	19	66.86	66.20	-1	9,792	-0.01%
2019/11/26	7	70.36	15	69.91	69.90	-8	9,471	-0.08%
2019/11/25	1	70.00	3	71.20	70.30	-2	9,255	-0.02%
2019/11/22	28	71.08	15	72.79	71.00	13	9,023	0.14%
2019/11/21	7	64.71	22	68.51	70.00	-15	8,275	-0.18%
2019/11/20	1	64.20	1	65.10	63.70	0	7,756	0.00%
2019/11/19	2	63.10	0	0.00	64.10	2	7,777	0.03%
2019/11/18	16	64.59	17	63.89	63.50	-1	8,006	-0.01%
2019/11/14	4	62.43	3	62.57	64.30	1	7,985	0.01%
2019/11/13	0	0.00	1	63.10	63.60	-1	8,007	-0.01%
2019/11/12	1	62.00	4	62.43	63.60	-3	8,029	-0.04%
2019/11/11	17	60.90	1	61.30	60.90	16	8,044	0.20%
2019/11/08	0	0.00	19	66.02	67.00	-19	7,968	-0.24%
2019/11/07	6	64.73	3	64.33	64.20	3	7,975	0.04%
2019/11/06	7	67.10	3	66.10	65.90	4	8,028	0.05%
2019/11/05	12	67.48	6	66.23	66.60	6	8,016	0.07%
2019/11/04	6	66.07	6	67.00	67.00	0	8,031	0.00%
2019/11/01	1	64.90	0	0.00	65.70	1	7,989	0.01%
2019/10/31	10	63.61	18	63.79	62.90	-8	7,970	-0.10%
2019/10/30	12	64.79	17	65.08	65.30	-5	7,902	-0.06%
2019/10/29	49	61.41	62	60.92	62.50	-13	7,459	-0.17%
2019/10/28	10	61.38	14	61.14	62.50	-4	7,213	-0.06%
2019/10/25	12	57.78	10	58.42	58.40	2	6,847	0.03%
2019/10/24	16	56.03	10	55.24	57.10	6	6,622	0.09%
2019/10/23	12	54.18	19	54.16	53.20	-7	6,388	-0.11%
2019/10/22	33	52.88	27	52.45	53.40	6	6,493	0.09%
2019/10/21	37	50.72	41	49.99	50.70	-4	6,472	-0.06%
2019/10/18	4	48.75	24	48.52	48.75	-20	6,602	-0.30%
2019/10/17	5	46.87	10	46.92	47.10	-5	6,751	-0.07%
2019/10/16	10	46.85	10	47.18	46.60	0	6,805	0.00%
2019/10/15	6	47.00	12	46.85	46.70	-6	6,832	-0.09%
2019/10/14	23	46.09	26	46.10	45.85	-3	6,886	-0.04%
2019/10/09	25	46.80	24	47.00	46.75	1	6,921	0.01%
2019/10/08	5	47.40	7	47.03	46.80	-2	7,248	-0.03%
2019/10/07	17	48.05	0	0.00	47.80	17	7,375	0.23%
2019/10/04	11	48.30	23	48.71	48.00	-12	7,409	-0.16%
2019/10/03	13	47.89	15	48.12	48.45	-2	7,488	-0.03%
2019/10/02	1	47.45	5	47.80	47.65	-4	7,522	-0.05%
2019/09/27	22	47.65	19	47.81	47.80	3	7,994	0.04%
2019/09/26	11	48.29	8	48.65	47.70	3	8,055	0.04%
2019/09/25	6	48.54	3	48.77	48.60	3	7,997	0.04%
2019/09/24	39	50.27	17	50.11	49.20	22	7,972	0.28%
2019/09/23	15	50.33	36	50.77	51.60	-21	7,820	-0.27%
2019/09/20	0	0.00	20	49.56	49.65	-20	7,658	-0.26%
2019/09/19	17	49.89	15	49.95	49.75	2	7,631	0.03%
2019/09/18	2	48.15	13	48.39	48.70	-11	7,452	-0.15%
2019/09/17	37	48.63	0	0.00	48.20	37	7,429	0.50%
2019/09/16	30	49.28	40	49.45	49.15	-10	7,406	-0.14%
2019/09/12	15	48.92	15	49.17	49.10	0	7,355	0.00%
2019/09/11	14	49.22	14	49.24	48.90	0	7,347	0.00%
2019/09/10	8	48.40	1	48.35	48.70	7	7,287	0.10%
2019/09/09	8	49.64	3	50.10	49.55	5	7,298	0.07%
2019/09/06	3	50.63	10	50.13	49.60	-7	7,253	-0.10%
2019/09/05	15	49.13	18	49.82	49.10	-3	6,993	-0.04%
2019/09/04	30	49.32	27	49.20	49.00	3	6,930	0.04%
2019/09/03	5	48.32	14	48.42	48.15	-9	6,843	-0.13%
2019/09/02	8	47.88	23	48.17	47.80	-15	6,790	-0.22%
2019/08/30	57	48.20	35	48.00	48.10	22	6,767	0.33%
2019/08/29	37	46.81	34	46.96	46.95	3	6,653	0.05%
2019/08/28	16	46.86	27	47.30	46.50	-11	6,616	-0.17%
2019/08/27	5	46.40	5	46.05	45.75	0	6,507	0.00%
2019/08/26	18	46.05	26	46.01	45.25	-8	6,483	-0.12%
2019/08/23	23	47.22	2	48.45	47.10	21	6,419	0.33%
2019/08/22	18	48.69	13	48.23	48.20	5	6,365	0.08%
2019/08/21	19	49.21	28	49.11	49.50	-9	6,219	-0.14%
2019/08/20	40	47.19	30	46.65	46.70	10	5,900	0.17%
2019/08/19	7	47.04	8	47.30	47.20	-1	5,832	-0.02%
2019/08/16	30	46.91	22	46.93	46.15	8	5,768	0.14%
2019/08/15	16	47.30	30	47.40	49.10	-14	5,559	-0.25%
2019/08/14	10	49.10	21	49.25	47.70	-11	5,492	-0.20%
2019/08/13	0	0.00	5	49.07	47.70	-5	5,415	-0.09%
2019/08/12	7	49.00	14	48.85	48.90	-7	5,341	-0.13%
2019/08/08	15	47.59	15	46.70	47.85	0	5,247	0.00%
2019/08/07	9	45.03	2	45.40	44.30	7	5,122	0.14%
2019/08/06	35	44.30	39	44.49	45.05	-4	5,075	-0.08%
2019/08/05	3	47.05	21	47.01	46.35	-18	4,992	-0.36%
2019/08/02	23	46.51	27	47.01	46.50	-4	4,936	-0.08%
2019/08/01	19	48.64	30	48.11	48.25	-11	4,875	-0.23%
2019/07/31	24	48.21	36	48.41	49.00	-12	4,831	-0.25%
2019/07/30	37	47.39	44	47.86	47.50	-7	4,736	-0.15%
2019/07/29	15	50.50	20	49.79	49.50	-5	4,617	-0.11%
2019/07/26	15	51.46	45	51.86	51.00	-30	4,519	-0.66%
2019/07/25	30	50.86	14	50.92	51.50	16	4,353	0.37%
2019/07/24	63	49.44	31	50.73	51.50	32	4,223	0.76%
2019/07/23	67	49.03	47	48.96	48.05	20	3,858	0.52%
2019/07/22	41	46.93	38	46.84	48.95	3	3,506	0.09%
2019/07/19	18	44.56	36	44.41	44.50	-18	3,149	-0.57%
2019/07/18	35	42.76	31	42.37	41.95	4	2,877	0.14%
2019/07/17	24	43.51	7	44.50	43.25	17	2,829	0.60%
2019/07/16	5	44.32	0	0.00	44.00	5	2,815	0.18%
2019/07/15	1	42.85	8	43.73	43.65	-7	2,741	-0.26%
2019/07/12	18	44.90	28	44.50	43.10	-10	2,702	-0.37%
2019/07/11	20	42.49	10	42.21	43.00	10	2,412	0.41%
2019/07/10	4	40.78	5	40.94	40.80	-1	2,316	-0.04%
2019/07/09	33	41.30	14	41.99	40.40	19	2,410	0.79%
2019/07/08	12	41.96	2	41.63	41.30	10	2,324	0.43%
2019/07/05	4	41.64	1	42.00	42.40	3	2,310	0.13%
2019/07/04	23	39.89	7	40.29	40.30	16	2,161	0.74%
2019/07/03	0	0.00	22	38.68	39.30	-22	1,933	-1.14%
2019/07/02	2	35.50	2	35.65	35.75	0	1,850	0.00%
2019/06/28	1	34.40	1	34.00	34.35	0	1,851	0.00%
2019/06/26	0	0.00	1	33.45	33.70	-1	1,907	-0.05%
2019/06/24	0	0.00	4	34.10	34.20	-4	2,078	-0.19%
2019/06/21	12	35.03	0	0.00	34.65	12	2,070	0.58%
2019/06/19	2	34.50	0	0.00	34.40	2	2,078	0.10%
2019/06/17	3	34.88	2	35.23	34.85	1	2,070	0.05%
2019/06/11	0	0.00	1	34.30	34.00	-1	2,045	-0.05%
2019/06/06	2	31.80	0	0.00	31.65	2	1,978	0.10%
2019/06/05	2	31.85	2	31.55	31.55	0	1,972	0.00%
2019/06/04	2	31.50	0	0.00	31.40	2	1,980	0.10%
2019/05/31	1	32.85	0	0.00	32.55	1	2,041	0.05%
2019/05/30	5	32.35	3	32.73	32.35	2	2,038	0.10%
2019/05/29	2	32.45	4	32.53	32.60	-2	2,041	-0.10%
2019/05/28	1	31.80	1	31.75	33.15	0	2,048	0.00%
2019/05/22	4	33.39	2	34.05	33.00	2	2,137	0.09%
2019/05/21	0	0.00	2	33.30	33.90	-2	2,175	-0.09%
2019/05/17	15	34.18	0	0.00	33.95	15	2,285	0.66%
2019/05/16	2	35.10	0	0.00	35.00	2	2,381	0.08%
2019/05/15	0	0.00	2	35.40	36.15	-2	2,541	-0.08%
2019/05/14	0	0.00	5	33.76	35.10	-5	2,621	-0.19%
2019/05/09	2	36.45	0	0.00	36.10	2	2,759	0.07%
2019/05/06	1	38.60	0	0.00	38.50	1	2,907	0.03%
2019/05/03	1	39.75	0	0.00	39.75	1	3,405	0.03%
2019/04/26	12	40.90	0	0.00	40.75	12	3,544	0.34%
2019/04/24	2	42.10	0	0.00	42.05	2	3,522	0.06%
2019/04/22	0	0.00	2	43.05	43.30	-2	3,497	-0.06%
2019/04/18	16	42.93	16	42.14	41.40	0	3,447	0.00%
2019/04/17	3	43.92	6	43.68	43.60	-3	3,387	-0.09%
2019/04/16	5	43.15	0	0.00	43.30	5	3,329	0.15%
2019/04/15	3	43.63	5	43.51	44.00	-2	3,260	-0.06%
2019/04/12	0	0.00	10	41.80	42.00	-10	3,118	-0.32%
2019/04/11	10	41.15	2	42.45	41.20	8	3,102	0.26%
2019/04/10	0	0.00	2.5	42.06	41.90	-2.5	3,043	-0.08%
2019/04/09	8	42.23	10	42.40	42.70	-2	3,017	-0.07%
2019/04/08	11	41.24	18	41.60	41.45	-7	2,915	-0.24%
2019/04/03	2	41.15	6	40.93	40.90	-4	2,892	-0.14%
2019/04/02	2	41.48	0	0.00	41.45	2	2,886	0.07%
2019/04/01	15	41.45	1	41.65	40.95	14	2,858	0.49%
2019/03/28	2	41.80	0	0.00	40.70	2	2,797	0.07%
2019/03/27	2	41.53	23	41.57	41.60	-21	2,738	-0.77%
2019/03/26	1	39.70	0	0.00	39.00	1	2,635	0.04%
2019/03/25	0	0.00	1	39.65	38.95	-1	2,649	-0.04%
2019/03/22	2	39.55	5	40.25	40.50	-3	2,641	-0.11%
2019/03/20	3	39.20	2	39.43	39.15	1	2,631	0.04%
2019/03/19	1	39.15	0	0.00	39.15	1	2,632	0.04%
2019/03/18	1	39.50	0	0.00	39.35	1	2,645	0.04%
2019/03/15	3	39.33	27	39.39	39.45	-24	2,655	-0.90%
2019/03/14	3	38.90	3	39.10	38.50	0	2,645	0.00%
2019/03/13	3	38.43	2	38.45	38.35	1	2,674	0.04%
2019/03/12	2	39.30	2	38.25	38.50	0	2,703	0.00%
2019/03/11	2	38.88	1	38.70	38.85	1	2,736	0.04%
2019/03/08	0	0.00	5	37.40	38.45	-5	2,814	-0.18%
2019/03/07	18	38.80	4	38.93	38.00	14	2,872	0.49%
2019/03/06	3	40.35	1	40.20	40.05	2	2,892	0.07%
2019/03/05	3	40.63	3	40.68	40.60	0	2,926	0.00%
2019/03/04	3	40.72	12	40.82	40.65	-9	2,959	-0.30%
2019/02/27	11	40.01	1	40.00	40.00	10	2,970	0.34%
2019/02/26	23	40.69	1	40.30	40.20	22	2,979	0.74%
2019/02/25	2	40.98	1	41.20	40.75	1	3,017	0.03%
2019/02/22	2.5	40.92	1	41.40	40.75	1.5	3,024	0.05%
2019/02/21	2	41.55	14	41.53	41.50	-12	3,023	-0.40%
2019/02/20	19	41.03	16	41.62	41.10	3	2,984	0.10%
2019/02/19	13	41.62	3	42.05	41.40	10	2,963	0.34%
2019/02/18	13	40.40	16	40.98	41.10	-3	2,940	-0.10%
2019/02/15	3	43.02	4	43.05	42.00	-1	2,897	-0.03%
2019/02/14	17	42.91	17	43.44	43.25	0	2,836	0.00%
2019/02/13	5	40.81	12	40.53	41.10	-7	2,698	-0.26%
2019/02/12	11	39.60	0	0.00	39.55	11	2,629	0.42%
2019/02/11	1	39.80	19	40.30	39.80	-18	2,624	-0.69%
2019/01/29	10	37.50	1	37.65	37.45	9	2,623	0.34%
2019/01/28	1	38.35	0	0.00	38.20	1	2,676	0.04%
2019/01/25	1	38.00	3	38.27	38.10	-2	2,673	-0.07%
2019/01/24	20	38.52	51	38.11	38.30	-31	2,630	-1.18%
2019/01/23	4	35.95	2	36.60	37.00	2	2,159	0.09%
2019/01/22	1	33.55	0	0.00	33.65	1	2,019	0.05%
2019/01/21	10	33.50	1	33.70	33.50	9	2,031	0.44%
2019/01/18	0	0.00	1	33.55	33.55	-1	2,082	-0.05%
2019/01/17	1	33.55	0	0.00	32.75	1	2,130	0.05%
2019/01/15	1	32.50	0	0.00	32.05	1	2,188	0.05%
2019/01/14	2	31.85	1	31.80	32.00	1	2,229	0.04%
2019/01/10	5	33.60	0	0.00	33.60	5	2,281	0.22%
2019/01/09	6	33.65	0	0.00	33.30	6	2,315	0.26%
2019/01/08	6	32.97	17	32.99	32.90	-11	2,370	-0.46%
2019/01/07	1	33.15	3	33.22	33.25	-2	2,439	-0.08%
2019/01/04	2	32.20	0	0.00	32.30	2	2,508	0.08%
2019/01/03	6	33.28	1	33.00	32.85	5	2,569	0.19%
2019/01/02	10	33.60	0	0.00	33.75	10	2,641	0.38%
2018/12/28	1	34.00	0	0.00	34.00	1	2,704	0.04%
2018/12/27	0	0.00	1	34.30	33.65	-1	2,816	-0.04%
2018/12/26	1	33.75	1	34.75	33.60	0	2,819	0.00%
2018/12/25	1	34.15	0	0.00	34.20	1	2,829	0.04%
2018/12/24	1	34.90	2	35.05	34.90	-1	2,839	-0.04%
2018/12/20	2	34.33	2	33.95	33.95	0	2,864	0.00%
2018/12/19	25	34.94	1	34.95	34.85	24	2,869	0.84%
2018/12/18	1	35.30	1	35.55	35.15	0	2,888	0.00%
2018/12/13	0	0.00	18	37.48	37.55	-18	2,962	-0.61%
2018/12/12	1	36.60	32	36.85	37.10	-31	2,975	-1.04%
2018/12/11	1	35.95	0	0.00	36.00	1	2,989	0.03%
2018/12/10	0	0.00	1	36.05	36.05	-1	3,033	-0.03%
2018/12/07	0	0.00	6	37.34	37.50	-6	3,078	-0.19%
2018/12/06	2	36.80	3	36.90	36.50	-1	3,194	-0.03%
2018/12/05	1	38.80	0	0.00	38.65	1	3,204	0.03%
2018/11/30	0	0.00	12	37.42	38.00	-12	3,177	-0.38%
2018/11/29	3	37.37	1	37.00	36.50	2	3,152	0.06%
2018/11/28	0	0.00	18	35.94	36.30	-18	3,150	-0.57%
2018/11/27	5	34.65	1	35.35	35.50	4	3,147	0.13%
2018/11/26	4	34.03	0	0.00	34.30	4	3,164	0.13%
2018/11/23	4	33.90	3	34.03	33.75	1	3,191	0.03%
2018/11/22	0	0.00	5	35.75	33.80	-5	3,231	-0.15%
2018/11/21	2	34.30	0	0.00	34.70	2	3,255	0.06%
2018/11/20	0	0.00	2	34.15	34.10	-2	3,288	-0.06%
2018/11/19	11	34.64	2	34.50	34.50	9	3,308	0.27%
2018/11/16	5	34.65	0	0.00	34.10	5	3,358	0.15%
2018/11/15	13	33.86	4	34.15	33.70	9	3,416	0.26%
2018/11/14	3	35.35	3	34.60	34.40	0	3,500	0.00%
2018/11/12	1	36.00	0	0.00	35.55	1	3,909	0.03%
2018/11/09	2	35.15	1	35.30	35.45	1	3,940	0.03%
2018/11/08	10	35.93	5	35.68	35.10	5	3,953	0.13%
2018/11/06	2	36.50	1	34.90	34.85	1	3,983	0.03%
2018/11/05	0	0.00	1	37.05	37.35	-1	3,980	-0.03%
2018/11/02	0	0.00	1	35.30	35.00	-1	3,990	-0.03%
2018/11/01	1	34.65	6	34.20	34.80	-5	3,981	-0.13%
2018/10/31	7	32.89	8	32.95	33.00	-1	4,014	-0.02%
2018/10/30	5	31.20	0	0.00	31.70	5	4,161	0.12%
2018/10/29	2	32.10	5	32.01	32.00	-3	4,148	-0.07%
2018/10/26	7	32.36	8	32.01	32.35	-1	4,163	-0.02%
2018/10/25	12	32.81	10	33.30	32.30	2	4,145	0.05%
2018/10/24	5	35.39	0	0.00	35.35	5	4,114	0.12%
2018/10/23	1	35.40	0	0.00	34.90	1	4,101	0.02%
2018/10/22	4	33.70	6	35.30	36.05	-2	4,080	-0.05%
2018/10/19	2	33.80	0	0.00	34.25	2	4,066	0.05%
2018/10/18	0	0.00	2	35.35	35.40	-2	4,033	-0.05%
2018/10/17	0	0.00	1	36.10	35.50	-1	4,051	-0.02%
2018/10/16	4	35.00	1	35.30	35.50	3	4,109	0.07%
2018/10/15	0	0.00	33	33.06	34.50	-33	4,119	-0.80%
2018/10/12	3	31.88	18	31.81	32.35	-15	4,089	-0.37%
2018/10/11	5	31.37	25	31.41	31.35	-20	4,057	-0.49%
2018/10/09	22	35.26	8	37.35	34.80	14	4,030	0.35%
2018/10/08	3	38.45	1	39.80	37.85	2	4,021	0.05%
2018/10/05	8	40.14	2	40.30	39.80	6	4,160	0.14%
2018/10/04	3	44.10	0	0.00	44.15	3	4,088	0.07%
2018/10/03	0	0.00	3	44.60	44.60	-3	4,111	-0.07%
2018/10/02	1	45.50	0	0.00	45.60	1	4,132	0.02%
2018/09/28	2	44.50	0	0.00	44.50	2	4,241	0.05%
2018/09/26	2	45.85	1	45.45	45.40	1	4,284	0.02%
2018/09/25	1	44.50	0	0.00	46.30	1	4,307	0.02%
2018/09/21	0	0.00	1	43.90	44.50	-1	4,321	-0.02%
2018/09/20	1	43.30	0	0.00	43.30	1	4,336	0.02%
2018/09/19	1	45.15	1	46.00	45.00	0	4,340	0.00%
2018/09/18	1	44.85	5	45.00	44.85	-4	4,366	-0.09%
2018/09/17	4	47.00	2	47.40	46.95	2	4,410	0.05%
2018/09/14	0	0.00	11	46.16	47.90	-11	4,438	-0.25%
2018/09/13	2	44.83	1	45.05	45.05	1	4,433	0.02%
2018/09/12	10	44.11	2	45.15	43.20	8	4,445	0.18%
2018/09/11	8	47.46	2	47.00	46.90	6	4,497	0.13%
2018/09/10	9	48.17	14	46.80	46.20	-5	4,775	-0.10%
2018/09/07	4	49.36	2	47.90	49.25	2	4,878	0.04%
2018/09/06	1	50.80	0	0.00	50.50	1	4,877	0.02%
2018/09/05	11	52.33	7	52.23	51.40	4	4,910	0.08%
2018/09/04	1	51.70	5	51.18	51.90	-4	4,927	-0.08%
2018/09/03	3	51.20	0	0.00	49.80	3	4,920	0.06%
2018/08/31	4	50.60	3	51.04	51.40	1	4,944	0.02%
2018/08/30	7	51.01	0	0.00	50.50	7	5,026	0.14%
2018/08/29	2	51.40	3	50.87	50.80	-1	5,096	-0.02%
2018/08/28	1	50.10	5	50.56	50.70	-4	5,122	-0.08%
2018/08/27	3	48.20	2	48.40	48.45	1	5,167	0.02%
2018/08/24	1	46.75	2	47.00	47.05	-1	5,223	-0.02%
2018/08/23	9	46.43	2	47.03	47.60	7	5,431	0.13%
2018/08/22	4	46.74	16	46.79	46.95	-12	5,505	-0.22%
2018/08/21	12	46.21	3	45.68	46.50	9	5,605	0.16%
2018/08/20	15	46.26	7	44.91	44.60	8	5,688	0.14%
2018/08/17	12	51.36	0	0.00	49.20	12	5,577	0.22%
2018/08/16	2	55.00	1	54.50	54.60	1	5,737	0.02%
2018/08/15	3	55.30	3	55.80	55.30	0	5,824	0.00%
2018/08/14	3	55.50	5	55.98	56.70	-2	6,281	-0.03%
2018/08/13	3	55.70	5	55.22	55.90	-2	6,524	-0.03%
2018/08/10	12	60.09	8	58.53	58.20	4	6,505	0.06%
2018/08/09	4	61.20	4	62.20	61.00	0	6,484	0.00%
2018/08/07	3	59.00	6	59.30	60.60	-3	6,623	-0.05%
2018/08/06	6	55.82	5	56.26	59.20	1	6,601	0.02%
2018/07/31	0	0.00	1	59.30	59.30	-1	6,607	-0.02%
2018/07/30	3	58.17	0	0.00	57.70	3	6,648	0.05%
2018/07/23	1	57.50	0	0.00	58.20	1	6,874	0.01%
2018/07/20	0	0.00	5	64.30	63.40	-5	6,858	-0.07%
2018/07/18	2	63.75	0	0.00	62.80	2	6,915	0.03%
2018/07/17	1	62.80	1	62.80	62.80	0	6,945	0.00%
2018/07/16	1	63.50	0	0.00	63.00	1	6,935	0.01%
2018/07/13	2	63.40	3	64.67	63.80	-1	6,892	-0.01%
2018/07/12	1	57.50	2	59.00	59.80	-1	6,751	-0.01%
2018/07/09	1	55.00	2	55.30	55.20	-1	6,819	-0.01%
2018/07/06	2	54.50	1	55.00	54.30	1	6,863	0.01%
2018/07/05	2	59.00	0	0.00	57.60	2	6,871	0.03%
2018/07/04	1	59.70	1	58.70	58.60	0	6,896	0.00%
2018/07/03	1	59.00	3	59.27	58.50	-2	6,918	-0.03%
2018/06/29	3	59.87	1	59.60	60.80	2	6,971	0.03%
2018/06/28	2	58.00	1	57.30	58.00	1	6,950	0.01%
2018/06/27	1	59.00	5	59.06	58.80	-4	6,970	-0.06%
2018/06/25	3	61.00	3	61.10	60.90	0	6,964	0.00%
2018/06/22	1	64.00	0	0.00	63.00	1	7,101	0.01%
2018/06/21	3	64.93	3	65.00	65.30	0	7,276	0.00%
2018/06/20	2	62.75	1	61.40	64.10	1	7,278	0.01%
2018/06/19	3	64.30	3	64.90	64.30	0	7,169	0.00%
2018/06/15	8	72.49	0	0.00	71.40	8	6,933	0.12%
2018/06/14	1	70.69	0	0.00	70.40	1	6,884	0.01%
2018/06/13	2	69.50	0	0.00	69.20	2	6,928	0.03%
2018/06/12	0	0.00	3	70.73	70.50	-3	7,086	-0.04%
2018/06/11	4	70.73	3	70.80	70.10	1	7,271	0.01%
2018/06/08	4	71.35	0	0.00	71.50	4	7,345	0.05%
2018/06/07	2	73.35	1	74.80	72.90	1	7,612	0.01%
2018/06/06	3	73.57	3	73.20	73.00	0	7,774	0.00%
2018/06/05	3	73.20	6	73.13	72.10	-3	7,830	-0.04%
2018/06/04	2	72.65	1	73.00	72.70	1	7,807	0.01%
2018/06/01	6	69.65	9	70.40	70.10	-3	7,751	-0.04%
2018/05/31	11	73.35	7	72.77	70.90	4	7,704	0.05%
2018/05/30	3	73.30	6	73.05	73.00	-3	7,571	-0.04%
2018/05/29	6	75.85	4	76.10	74.90	2	7,497	0.03%
2018/05/28	10	75.59	6	76.18	75.10	4	7,378	0.05%
2018/05/25	6	73.78	0	0.00	73.20	6	7,271	0.08%
2018/05/24	3	74.07	7	74.51	73.80	-4	7,205	-0.06%
2018/05/23	6	71.60	2	71.95	70.70	4	7,078	0.06%
2018/05/22	6	71.03	13	71.15	72.20	-7	7,194	-0.10%
2018/05/21	5	64.92	13	67.22	69.40	-8	6,877	-0.12%
2018/05/18	8	63.95	7	63.60	63.10	1	6,979	0.01%
2018/05/17	7	66.43	1	65.30	65.30	6	6,951	0.09%
2018/05/16	2	66.75	4	66.60	66.40	-2	7,154	-0.03%
2018/05/15	20	64.14	22	66.90	67.00	-2	7,358	-0.03%
2018/05/14	1	63.10	1	63.60	63.40	0	7,452	0.00%
2018/05/11	4	64.08	1	63.00	62.30	3	7,482	0.04%
2018/05/10	6	62.62	8	63.69	64.50	-2	7,516	-0.03%
2018/05/09	1	62.50	3	61.93	61.90	-2	7,592	-0.03%
2018/05/08	7	61.77	10	61.95	61.40	-3	7,650	-0.04%
2018/05/07	6	61.38	7	62.17	62.90	-1	7,823	-0.01%
2018/05/04	3	61.50	1	61.30	61.50	2	7,886	0.03%
2018/05/03	1	60.00	4	60.25	59.50	-3	7,912	-0.04%
2018/05/02	0	0.00	7	59.97	60.40	-7	8,047	-0.09%
2018/04/30	1	57.50	5	56.70	57.90	-4	8,141	-0.05%
2018/04/27	4	54.80	6	54.88	54.90	-2	8,263	-0.02%
2018/04/26	8	54.76	7	55.31	53.70	1	8,558	0.01%
2018/04/25	4	55.85	3	57.03	57.10	1	8,678	0.01%
2018/04/24	9	57.13	9	56.24	56.00	0	8,806	0.00%
2018/04/23	2	60.10	3	60.03	59.20	-1	9,012	-0.01%
2018/04/20	1	61.20	2	60.95	62.10	-1	9,165	-0.01%
2018/04/19	5	61.60	5	62.22	61.90	0	9,529	0.00%
2018/04/18	3	60.70	4	61.45	61.20	-1	9,643	-0.01%
2018/04/17	2	62.35	14	60.93	60.70	-12	9,895	-0.12%
2018/04/16	12	64.30	12	63.38	63.30	0	10,093	0.00%
2018/04/13	22	63.21	14	63.41	63.50	8	10,590	0.08%
2018/04/12	14	61.17	5	61.64	62.40	9	10,774	0.08%
2018/04/11	2	60.65	1	60.30	61.10	1	10,948	0.01%
2018/04/10	0	0.00	3	63.47	63.00	-3	11,167	-0.03%
2018/04/09	2	63.90	2	63.40	62.70	0	11,366	0.00%
2018/04/03	8	63.99	1	64.00	64.10	7	11,541	0.06%
2018/04/02	0	0.00	2	67.00	66.30	-2	11,640	-0.02%
2018/03/31	1	66.20	1	66.30	66.20	0	11,838	0.00%
2018/03/30	3	67.23	0	0.00	66.20	3	11,981	0.03%
2018/03/29	1	67.50	2	67.35	67.00	-1	12,188	-0.01%
2018/03/28	8	67.53	0	0.00	66.20	8	12,285	0.07%
2018/03/27	5	71.46	1	71.10	68.40	4	12,524	0.03%
2018/03/26	8	68.26	22	68.96	70.60	-14	12,551	-0.11%
2018/03/23	6	64.17	4	63.38	65.70	2	12,542	0.02%
2018/03/22	2	67.00	2	66.85	66.10	0	12,725	0.00%
2018/03/21	2	68.40	2	68.15	67.80	0	12,931	0.00%
2018/03/20	7	67.21	2	67.40	67.20	5	13,239	0.04%
2018/03/19	4	70.58	4	70.05	69.00	0	13,717	0.00%
2018/03/16	6	71.30	6	70.50	70.30	0	13,950	0.00%
2018/03/15	17	70.31	12	70.87	71.20	5	14,241	0.04%
2018/03/14	1	67.80	3	68.17	68.90	-2	14,539	-0.01%
2018/03/13	19	67.08	14	68.01	68.00	5	14,988	0.03%
2018/03/12	5	63.80	10	64.55	65.60	-5	15,185	-0.03%
2018/03/09	4	60.28	15	59.79	59.70	-11	15,259	-0.07%
2018/03/08	1	59.00	2	59.10	58.40	-1	15,516	-0.01%
2018/03/07	7	58.17	6	58.47	58.00	1	15,768	0.01%
2018/03/06	0	0.00	1	58.40	58.00	-1	16,338	-0.01%
2018/03/05	2	58.20	6	58.70	56.80	-4	16,639	-0.02%
2018/03/02	2	57.80	0	0.00	58.20	2	17,129	0.01%
2018/02/26	14	58.64	4	57.75	56.90	10	17,987	0.06%
2018/02/23	2	58.65	4	58.98	58.70	-2	18,280	-0.01%
2018/02/22	7	55.96	8	56.23	56.80	-1	18,695	-0.01%
2018/02/21	1	54.70	0	0.00	53.40	1	18,942	0.01%
2018/02/12	19	52.32	17	52.15	51.60	2	19,135	0.01%
2018/02/09	1	57.30	0	0.00	57.30	1	19,299	0.01%
2018/02/08	5	63.78	0	0.00	63.60	5	19,581	0.03%
2018/02/07	15	68.67	3	67.77	64.50	12	19,761	0.06%
2018/02/06	5	67.98	1	68.20	67.60	4	19,925	0.02%
2018/02/05	5	74.62	1	75.00	75.10	4	19,735	0.02%
2018/02/02	9	77.94	3	78.13	78.00	6	19,966	0.03%
2018/02/01	11	78.08	3	77.77	77.50	8	20,568	0.04%
2018/01/31	1	76.80	1	76.60	77.50	0	21,135	0.00%
2018/01/30	3	77.73	1	78.00	75.60	2	21,137	0.01%
2018/01/29	2	76.00	1	76.00	76.00	1	21,218	0.00%
2018/01/26	2	75.80	2	74.90	75.00	0	21,171	0.00%
2018/01/25	4	77.18	2	75.85	75.00	2	21,192	0.01%
2018/01/24	1	74.70	1	75.90	77.30	0	21,410	0.00%
2018/01/23	2	76.30	3	76.40	75.50	-1	21,282	0.00%
2018/01/22	12	76.68	6	76.38	76.00	6	21,229	0.03%
2018/01/19	2	80.85	4	79.85	79.60	-2	21,023	-0.01%
2018/01/18	6	79.67	1	80.00	78.70	5	20,894	0.02%
2018/01/17	3	79.90	4	80.23	78.70	-1	20,796	0.00%
2018/01/16	2	79.05	3	78.73	78.30	-1	20,598	0.00%
2018/01/15	13	79.12	24	77.92	80.10	-11	20,533	-0.05%
2018/01/12	6	73.60	2	73.10	73.50	4	20,312	0.02%
2018/01/11	14	73.33	6	73.85	72.70	8	20,526	0.04%
2018/01/10	6	73.02	5	72.86	71.00	1	20,382	0.00%
2018/01/09	13	74.84	4	76.18	73.60	9	20,314	0.04%
2018/01/08	13	82.78	3	81.60	80.80	10	19,997	0.05%
2018/01/05	4	84.73	5	84.90	84.30	-1	20,234	0.00%
2018/01/04	1	81.70	5	83.56	83.70	-4	20,093	-0.02%
2018/01/03	4	81.70	3	81.30	80.70	1	19,829	0.01%
2018/01/02	11	79.87	9	80.02	79.90	2	19,745	0.01%