美時 (1795)-中國信託-中壢券商分點個股進出

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

美時

(1795)

可現股當沖

股價
281.5
漲跌
▼4.0
漲幅
-1.40%
成交量
2,070張
產業
上市生技醫療類股
620人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

美時 (1795)籌碼相關－中國信託-中壢券商分點個股進出

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

中國信託-中壢券商分點個股進出
中國信託-中壢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
2024/11/22	1	283.50	1	283.50	281.50	0	1,981	0.00%
2024/11/18	0	0.00	1	279.00	279.00	-1	1,948	-0.05%
2024/11/15	2	278.00	6	277.83	277.50	-4	1,969	-0.20%
2024/11/14	3	283.00	4	285.88	282.00	-1	1,956	-0.05%
2024/11/13	5.1	281.65	3.3	282.45	281.50	1.8	1,883	0.09%
2024/11/12	1.1	289.25	1	286.00	285.00	0.1	1,843	0.00%
2024/11/11	13	286.04	9	287.73	290.00	4	1,833	0.22%
2024/11/08	0.1	284.50	3.1	269.10	285.00	-3	1,809	-0.17%
2024/11/07	5.3	260.58	1	261.50	261.00	4.3	1,708	0.25%
2024/11/06	1	259.50	0.1	260.00	259.00	0.9	1,725	0.05%
2024/11/05	0	0.00	0.5	262.10	264.00	-0.5	1,760	-0.03%
2024/11/01	1	254.50	1	253.50	255.00	0	1,888	0.00%
2024/10/30	0	252.00	3	251.83	251.50	-3	1,927	-0.16%
2024/10/29	1.1	252.09	0	0.00	254.00	1.1	1,965	0.06%
2024/10/25	0.1	258.95	0	0.00	257.50	0.1	2,063	0.00%
2024/10/24	0	0.00	1	261.00	260.00	-1	2,088	-0.05%
2024/10/23	2	260.50	0	0.00	260.50	2	2,096	0.10%
2024/10/21	0	0.00	5.1	261.00	260.00	-5.1	2,133	-0.24%
2024/10/18	1.1	259.02	0	0.00	259.00	1.1	2,160	0.05%
2024/10/14	0	0.00	0	252.50	255.50	0	2,292	0.00%
2024/10/11	1.2	253.13	20	253.25	253.00	-18.8	2,324	-0.81%
2024/10/09	5.1	257.03	6	255.75	255.50	-0.9	2,530	-0.04%
2024/10/01	3.1	259.05	1	259.50	261.00	2.1	2,687	0.08%
2024/09/30	7	264.07	5	263.00	263.00	2	2,757	0.07%
2024/09/27	0	0.00	1	270.50	270.00	-1	2,793	-0.04%
2024/09/26	1.3	271.40	0	0.00	267.50	1.3	2,864	0.04%
2024/09/25	0.3	272.00	0	0.00	271.00	0.3	2,990	0.01%
2024/09/24	0	0.00	5	271.00	271.00	-5	3,075	-0.16%
2024/09/18	1.7	267.79	0	0.00	267.00	1.7	3,490	0.05%
2024/09/13	7.4	270.50	0	0.00	269.00	7.4	3,568	0.21%
2024/09/11	7.1	271.53	2.3	273.74	270.50	4.8	3,649	0.13%
2024/09/10	1.1	284.57	0	0.00	278.00	1.1	3,656	0.03%
2024/09/09	1	275.00	8	280.62	284.50	-7	3,667	-0.19%
2024/09/06	0	0.00	1	275.50	275.50	-1	3,681	-0.03%
2024/09/05	1	270.50	0	0.00	266.50	1	3,698	0.03%
2024/09/04	7	274.29	2	275.50	274.00	5	3,719	0.13%
2024/09/03	0.1	286.50	1	285.50	285.50	-1	3,724	-0.03%
2024/09/02	1	288.50	10.2	292.65	286.50	-9.2	3,763	-0.24%
2024/08/30	0.2	286.00	14	287.68	287.00	-13.9	3,793	-0.37%
2024/08/29	1	281.00	1	279.50	282.00	0	3,780	0.00%
2024/08/28	0	0.00	2	285.00	281.00	-2	3,820	-0.05%
2024/08/26	0	0.00	1	281.00	281.00	-1	3,944	-0.03%
2024/08/21	0	0.00	2	283.50	281.50	-2	3,999	-0.05%
2024/08/20	1	284.00	8.8	280.12	284.50	-7.8	4,004	-0.19%
2024/08/19	0.1	277.50	1	280.00	278.50	-0.9	4,026	-0.02%
2024/08/16	18	278.19	10	274.75	275.00	8	4,025	0.20%
2024/08/15	11	273.55	0	0.00	273.00	11	4,054	0.27%
2024/08/14	19.7	272.78	17	271.94	272.00	2.7	4,165	0.06%
2024/08/13	1	273.00	0	0.00	272.00	1	4,314	0.02%
2024/08/12	8	272.06	1.2	273.13	273.00	6.9	4,355	0.16%
2024/08/09	1	263.50	1.1	271.48	267.00	-0.1	4,326	0.00%
2024/08/08	1	251.00	0	0.00	252.00	1	4,318	0.02%
2024/08/07	7	239.50	3.1	251.71	255.50	4	4,461	0.09%
2024/08/06	4	233.50	2	234.75	235.50	2	4,467	0.04%
2024/08/05	3.1	230.01	2.3	230.50	230.00	0.8	4,449	0.02%
2024/08/02	2.2	263.58	2	260.00	260.00	0.2	4,437	0.00%
2024/08/01	0	271.50	0.1	270.00	273.50	-0.1	4,550	0.00%
2024/07/31	4	265.13	0	0.00	265.00	4	4,584	0.09%
2024/07/30	6.1	272.51	3.5	277.76	275.50	2.6	4,598	0.06%
2024/07/29	2	281.25	3	282.65	279.50	-1	4,604	-0.02%
2024/07/22	10.1	283.98	0.1	283.92	283.00	10	4,708	0.21%
2024/07/19	1	283.50	3.4	282.73	283.00	-2.4	4,736	-0.05%
2024/07/18	0	288.50	2.9	287.50	288.50	-2.9	4,800	-0.06%
2024/07/17	0.2	288.00	0	0.00	291.00	0.2	4,844	0.00%
2024/07/16	6.1	286.40	3	287.50	286.50	3.1	4,857	0.06%
2024/07/15	4.1	285.48	1.1	288.59	287.50	3	4,951	0.06%
2024/07/12	5	282.80	1.2	281.25	281.00	3.8	5,020	0.08%
2024/07/11	9.3	283.99	7.4	283.73	282.00	1.9	5,093	0.04%
2024/07/10	0.1	306.00	5	303.90	300.50	-4.9	5,097	-0.10%
2024/07/09	3.1	303.60	0	0.00	302.50	3.1	5,200	0.06%
2024/07/08	4.3	309.07	14	310.96	309.00	-9.7	5,390	-0.18%
2024/07/05	13	306.62	2	306.50	306.50	11	5,451	0.20%
2024/07/04	3.3	303.01	3.3	304.23	303.50	-0.1	5,589	0.00%
2024/07/03	2.2	312.00	0	317.00	310.00	2.2	5,566	0.04%
2024/07/02	7	312.00	5	313.40	311.50	2	5,724	0.03%
2024/07/01	2.4	318.27	81	315.64	317.00	-78.6	5,824	-1.35%
2024/06/28	72.2	312.71	4.1	310.06	309.50	68.1	5,746	1.18%
2024/06/27	6.3	309.78	38.3	308.72	305.00	-32.1	5,785	-0.55%
2024/06/26	18.2	305.37	71.8	304.47	310.50	-53.6	5,746	-0.93%
2024/06/24	1	288.00	3.2	288.68	287.50	-2.2	6,014	-0.04%
2024/06/21	3.2	290.37	1	295.00	290.00	2.2	6,092	0.04%
2024/06/20	83	291.33	2	290.00	289.00	81	6,277	1.29%
2024/06/19	28	290.34	27	292.83	288.50	1	6,371	0.02%
2024/06/18	3.2	293.18	2	291.00	291.50	1.2	6,352	0.02%
2024/06/17	1.3	287.65	2	288.75	287.00	-0.7	6,342	-0.01%
2024/06/14	0.2	285.82	3.5	284.79	284.00	-3.3	6,336	-0.05%
2024/06/13	3.7	285.65	4	285.50	288.50	-0.3	6,333	0.00%
2024/06/12	2	288.75	1	292.00	287.50	1	6,377	0.02%
2024/06/11	0	0.00	0.2	289.50	287.50	-0.2	6,382	0.00%
2024/06/07	0	0.00	2	289.50	289.50	-2	6,406	-0.03%
2024/06/06	3.1	287.18	1	290.00	287.50	2.1	6,384	0.03%
2024/06/05	1	292.50	10	289.50	292.50	-9	6,378	-0.14%
2024/06/04	4.3	286.34	2.5	287.60	285.50	1.8	6,382	0.03%
2024/06/03	1	289.50	2.2	288.77	289.00	-1.2	6,449	-0.02%
2024/05/31	2	284.25	1	286.00	284.00	1	6,466	0.02%
2024/05/30	4.5	279.99	2	276.00	276.00	2.5	6,508	0.04%
2024/05/29	2.1	281.52	1	279.50	281.00	1.1	6,518	0.02%
2024/05/28	2	281.01	0	0.00	280.50	2	6,553	0.03%
2024/05/27	0	0.00	2.2	280.51	282.50	-2.2	6,673	-0.03%
2024/05/24	1.2	280.96	0	0.00	280.00	1.2	6,892	0.02%
2024/05/23	7.4	285.21	5	282.50	281.00	2.4	7,079	0.03%
2024/05/22	2.3	285.22	2	286.75	287.00	0.3	7,028	0.00%
2024/05/21	10	289.39	10	286.00	286.50	0	7,048	0.00%
2024/05/20	10.3	297.20	7.3	294.03	291.50	3.1	7,042	0.04%
2024/05/17	3.3	294.72	8.1	300.25	301.00	-4.8	6,923	-0.07%
2024/05/16	3.1	282.52	40	281.34	287.00	-36.9	6,817	-0.54%
2024/05/15	40.2	283.68	6	281.50	281.00	34.2	6,785	0.50%
2024/05/14	3	280.17	3.2	281.94	283.00	-0.2	6,793	0.00%
2024/05/13	5.1	275.25	1	279.00	279.00	4.1	6,755	0.06%
2024/05/10	3	283.83	4	284.88	287.50	-1	6,691	-0.01%
2024/05/09	3.2	286.18	0	0.00	282.00	3.2	6,727	0.05%
2024/05/08	2	291.50	3	289.33	290.00	-1	6,751	-0.01%
2024/05/07	11.4	288.86	1	287.50	285.50	10.4	6,791	0.15%
2024/05/06	5.1	302.56	3	302.50	300.00	2.1	6,653	0.03%
2024/05/03	14.2	310.80	1	307.50	307.50	13.2	6,634	0.20%
2024/05/02	2.1	318.02	13	319.96	317.00	-11	6,602	-0.17%
2024/04/30	2	324.75	0	0.00	323.00	2	6,606	0.03%
2024/04/29	0	0.00	5.1	328.51	329.00	-5.1	6,734	-0.08%
2024/04/26	4.1	312.33	0	0.00	314.50	4.1	6,767	0.06%
2024/04/25	7.1	317.16	1	322.50	312.00	6.1	6,784	0.09%
2024/04/24	8	318.50	7	319.36	320.50	1	6,811	0.02%
2024/04/23	7	322.29	1	322.00	320.50	6	6,878	0.09%
2024/04/22	1	315.00	6	313.50	313.00	-5	7,002	-0.07%
2024/04/19	10.1	310.82	5.1	315.77	311.50	5	7,220	0.07%
2024/04/18	2.2	323.41	3.2	327.05	321.00	-0.9	7,168	-0.01%
2024/04/17	4	336.73	4	337.75	333.50	0	7,175	0.00%
2024/04/16	5.6	336.79	6.3	335.25	334.00	-0.7	7,140	-0.01%
2024/04/15	4	333.13	3	333.00	332.50	1	7,006	0.01%
2024/04/12	1.2	343.04	10.1	342.29	342.00	-8.9	7,026	-0.13%
2024/04/11	0	0.00	5	331.50	325.00	-5	6,982	-0.07%
2024/04/10	8	326.31	1.4	325.93	326.50	6.6	6,910	0.10%
2024/04/09	0	0.00	1.1	324.91	323.00	-1.1	6,861	-0.02%
2024/04/08	5	329.40	4.5	329.70	325.00	0.5	6,869	0.01%
2024/04/03	9.6	313.24	10	317.55	317.50	-0.4	6,735	-0.01%
2024/04/02	5.1	310.95	6	311.17	310.50	-0.9	6,597	-0.01%
2024/04/01	6	309.33	8	310.69	308.00	-2	6,573	-0.03%
2024/03/29	0	0.00	1.2	303.25	304.00	-1.2	6,465	-0.02%
2024/03/28	8	308.13	15	310.23	306.00	-7	6,436	-0.11%
2024/03/27	3.2	307.23	21	309.12	310.00	-17.9	6,315	-0.28%
2024/03/26	8	293.94	22.2	295.40	293.00	-14.2	5,985	-0.24%
2024/03/25	11.1	299.18	10	297.30	294.50	1.1	5,987	0.02%
2024/03/22	5	279.60	7.2	281.73	288.50	-2.2	5,788	-0.04%
2024/03/20	0	0.00	2.1	276.32	276.50	-2.1	5,825	-0.04%
2024/03/19	0	0.00	1	274.50	275.50	-1	5,811	-0.02%
2024/03/15	33.1	268.39	5	269.40	271.50	28.1	5,928	0.47%
2024/03/14	1	271.50	1	269.00	270.00	0	5,896	0.00%
2024/03/13	3.1	272.48	1	269.91	266.50	2.1	5,939	0.03%
2024/03/11	0.1	273.02	0	0.00	273.50	0.1	6,070	0.00%
2024/03/08	3	278.33	1.1	277.94	275.00	1.9	6,246	0.03%
2024/03/07	2	282.01	4	283.88	284.00	-2	6,386	-0.03%
2024/03/06	5	292.00	27	291.43	289.00	-22	6,581	-0.33%
2024/03/05	8	295.25	24	295.00	294.50	-16	6,582	-0.24%
2024/03/04	36	289.79	10	288.65	291.50	26	6,550	0.40%
2024/03/01	12	289.38	2	288.50	289.50	10	6,606	0.15%
2024/02/29	3	292.50	5	291.80	289.50	-2	6,850	-0.03%
2024/02/27	7.2	298.78	13	296.50	296.00	-5.8	6,802	-0.09%
2024/02/26	5	283.30	24.3	286.53	293.50	-19.3	6,616	-0.29%
2024/02/23	0	0.00	2	274.00	272.00	-2	6,475	-0.03%
2024/02/22	2	275.00	0	0.00	273.00	2	6,523	0.03%
2024/02/21	2	277.75	1.3	280.00	276.50	0.7	6,639	0.01%
2024/02/19	0.4	276.50	2	282.00	275.00	-1.6	6,836	-0.02%
2024/02/16	6	274.25	0	0.00	277.00	6	6,991	0.09%
2024/02/15	3.2	273.00	0	0.00	273.00	3.2	7,030	0.05%
2024/02/05	14	275.50	0	0.00	275.50	14	7,047	0.20%
2024/02/02	5.2	274.10	0	0.00	274.50	5.2	7,221	0.07%
2024/02/01	1.1	283.91	0	0.00	282.00	1.1	7,231	0.02%
2024/01/30	2.2	280.27	0	0.00	271.00	2.2	7,270	0.03%
2024/01/29	0.2	276.56	0	0.00	277.00	0.2	7,243	0.00%
2024/01/26	4.2	276.65	4	274.38	273.50	0.2	7,327	0.00%
2024/01/25	1	275.50	0	0.00	274.50	1	7,375	0.01%
2024/01/23	3.1	273.06	3.3	273.43	276.50	-0.1	7,556	0.00%
2024/01/22	4.5	284.76	11	286.09	282.50	-6.5	7,586	-0.09%
2024/01/19	0.1	287.00	0	0.00	288.50	0.1	7,813	0.00%
2024/01/18	2	289.00	4	288.38	288.50	-2	7,923	-0.03%
2024/01/17	8.1	294.40	42.4	291.18	288.50	-34.3	8,052	-0.43%
2024/01/16	0.1	301.50	3	301.50	303.00	-2.9	8,078	-0.04%
2024/01/15	17	296.26	11.3	295.37	296.50	5.7	7,934	0.07%
2024/01/12	2	285.50	1	287.00	282.50	1	7,715	0.01%
2024/01/11	8.4	284.19	2.1	282.14	281.50	6.3	7,746	0.08%
2024/01/10	1	288.00	1	290.00	290.00	0	7,653	0.00%
2024/01/09	9	282.89	0.1	285.50	288.00	8.9	7,613	0.12%
2024/01/08	2	285.50	3	283.50	284.50	-1	7,572	-0.01%
2024/01/05	0	0.00	3.6	280.48	285.00	-3.6	7,456	-0.05%
2024/01/04	0	0.00	1	275.00	272.00	-1	7,277	-0.01%
2024/01/03	1.2	278.96	1.2	271.25	270.50	0	7,252	0.00%
2024/01/02	24.1	277.34	0	0.00	275.50	24.1	7,146	0.34%
2023/12/29	9.3	272.01	3	271.00	272.00	6.3	7,086	0.09%
2023/12/28	0.2	268.64	0	0.00	264.00	0.2	7,011	0.00%
2023/12/26	0	0.00	1	260.50	264.00	-1	6,955	-0.01%
2023/12/25	1.1	261.05	1	259.50	260.00	0.1	6,955	0.00%
2023/12/22	0.1	268.50	0	0.00	267.00	0.1	6,893	0.00%
2023/12/21	3	270.33	1	270.50	268.50	2	6,890	0.03%
2023/12/20	1.1	278.00	1	274.00	273.50	0.1	6,861	0.00%
2023/12/19	1	269.00	1	274.50	273.50	0	6,779	0.00%
2023/12/18	3	278.17	3	272.53	272.50	0	6,815	0.00%
2023/12/15	1	275.50	0.3	275.00	274.00	0.7	6,831	0.01%
2023/12/14	0	0.00	1	269.00	268.50	-1	6,792	-0.01%
2023/12/13	3.6	269.04	1.2	270.08	264.50	2.4	6,764	0.03%
2023/12/12	1	274.50	0	0.00	274.00	1	6,707	0.01%
2023/12/11	1	273.50	0	0.00	274.50	1	6,653	0.02%
2023/12/08	2.1	273.03	1	276.00	272.00	1.1	6,615	0.02%
2023/12/07	2	275.00	4.3	277.62	274.00	-2.3	6,627	-0.03%
2023/12/06	4	270.50	0.1	272.50	270.00	3.9	6,521	0.06%
2023/12/05	2	277.25	2	275.75	272.00	0	6,487	0.00%
2023/12/04	4.3	277.19	7	275.64	277.00	-2.7	6,286	-0.04%
2023/12/01	7	268.21	11.1	268.39	267.50	-4.1	6,085	-0.07%
2023/11/30	2	258.50	2	259.75	258.50	0	5,839	0.00%
2023/11/29	2	256.00	3	259.17	261.00	-1	5,805	-0.02%
2023/11/28	2	257.50	2	257.25	258.00	0	5,753	0.00%
2023/11/27	3	258.99	3.5	259.09	257.00	-0.5	5,706	-0.01%
2023/11/24	3.4	248.71	3	248.00	250.00	0.4	5,466	0.01%
2023/11/22	0	247.00	0	0.00	245.50	0	5,363	0.00%
2023/11/21	0.2	249.09	0	0.00	248.00	0.2	5,328	0.00%
2023/11/20	5	255.50	2.1	260.53	251.50	2.9	5,321	0.06%
2023/11/17	2	249.26	2	253.25	254.00	0	5,218	0.00%
2023/11/16	2	255.00	3	256.00	253.00	-1	5,168	-0.02%
2023/11/15	1	244.55	3.3	247.03	252.00	-2.3	5,061	-0.05%
2023/11/14	5	233.50	4	233.00	238.50	1	4,929	0.02%
2023/11/13	1	235.54	0	0.00	233.00	1	4,992	0.02%
2023/11/10	14	239.96	11	242.00	240.50	3	5,229	0.06%
2023/11/09	0.6	238.64	0.2	243.00	236.00	0.4	5,220	0.01%
2023/11/08	0	242.67	0	0.00	242.00	0	5,433	0.00%
2023/11/07	3.2	246.42	3	249.17	243.50	0.2	5,584	0.00%
2023/11/06	4	248.25	4	247.00	247.00	0	5,726	0.00%
2023/11/02	1.1	245.70	1.2	248.25	248.50	-0.1	5,801	0.00%
2023/11/01	3	256.65	3	250.67	251.00	0	5,757	0.00%
2023/10/31	0.2	250.40	10	251.50	252.00	-9.8	5,689	-0.17%
2023/10/30	8	255.63	6	255.58	252.00	2	5,730	0.03%
2023/10/27	3.1	242.62	2.3	246.42	254.00	0.8	5,619	0.01%
2023/10/26	3	242.00	4.1	237.80	236.00	-1.1	5,359	-0.02%
2023/10/25	2	237.00	2.3	240.63	240.00	-0.3	5,272	-0.01%
2023/10/24	1	230.00	1.1	228.08	230.00	-0.1	5,133	0.00%
2023/10/23	1.1	215.55	1	215.00	215.00	0.1	5,129	0.00%
2023/10/20	1	209.00	10	209.40	208.50	-9	5,254	-0.17%
2023/10/19	1.1	219.77	0	0.00	218.00	1.1	5,417	0.02%
2023/10/18	0	0.00	2	212.25	210.50	-2	5,566	-0.04%
2023/10/17	0	0.00	3.3	218.11	217.00	-3.3	5,735	-0.06%
2023/10/16	1	222.50	0	0.00	220.50	1	5,918	0.02%
2023/10/13	0.1	229.50	0	0.00	227.50	0.1	5,982	0.00%
2023/10/11	0.4	235.25	0	0.00	232.00	0.4	6,183	0.01%
2023/10/06	1	238.00	0	0.00	238.00	1	6,303	0.02%
2023/10/02	0.2	238.50	0	240.00	238.00	0.2	6,719	0.00%
2023/09/28	0	0.00	1	238.00	238.50	-1	6,825	-0.01%
2023/09/21	3.1	232.39	2	232.00	233.50	1.1	7,937	0.01%
2023/09/20	2.1	240.16	0	0.00	237.50	2.1	8,128	0.03%
2023/09/19	0	0.00	12.5	250.26	249.50	-12.5	8,256	-0.15%
2023/09/18	1	247.00	0	0.00	246.50	1	8,281	0.01%
2023/09/15	1	245.00	0	0.00	246.50	1	8,385	0.01%
2023/09/13	1	242.00	1	241.50	242.50	0	8,469	0.00%
2023/09/12	11.1	240.02	12	239.54	240.00	-0.9	8,595	-0.01%
2023/09/11	0.1	247.00	0	0.00	246.00	0.1	8,647	0.00%
2023/09/08	0	0.00	0.1	247.00	246.00	-0.1	8,758	0.00%
2023/09/07	0.1	249.00	1	247.50	247.50	-0.9	8,766	-0.01%
2023/09/05	11	250.95	10	250.00	250.00	1	8,860	0.01%
2023/09/01	10.3	258.51	1	258.00	258.50	9.3	8,964	0.10%
2023/08/31	4.1	256.32	2	254.00	253.50	2.1	9,023	0.02%
2023/08/30	1	256.47	9.5	257.53	257.00	-8.5	9,202	-0.09%
2023/08/28	1	243.54	1	247.50	247.50	0	9,262	0.00%
2023/08/25	0	0.00	3	252.49	248.00	-3	9,287	-0.03%
2023/08/24	3	249.50	3	254.00	249.50	0	9,305	0.00%
2023/08/23	5	249.90	0	0.00	249.50	5	9,304	0.05%
2023/08/22	0	255.50	2.5	257.92	255.00	-2.5	9,425	-0.03%
2023/08/21	0	0.00	0.2	260.04	260.00	-0.2	9,482	0.00%
2023/08/18	13.5	255.11	15.5	255.86	254.00	-2	9,590	-0.02%
2023/08/17	19.1	259.22	5	260.30	259.50	14.1	9,709	0.14%
2023/08/16	13.1	269.58	13.2	273.44	268.00	-0.1	9,745	0.00%
2023/08/15	7	264.21	5.2	265.88	263.50	1.8	10,042	0.02%
2023/08/14	13.2	247.26	7	248.29	250.00	6.2	10,398	0.06%
2023/08/11	11.6	279.74	3.5	275.50	269.00	8.1	10,493	0.08%
2023/08/10	16.2	282.71	16.1	288.78	286.00	0.1	10,356	0.00%
2023/08/09	6	285.90	5	288.70	292.00	1	10,287	0.01%
2023/08/08	9.1	281.41	10	281.25	280.50	-0.9	10,417	-0.01%
2023/08/07	13	285.35	13	286.19	285.50	0	10,717	0.00%
2023/08/04	3	280.83	2.2	284.33	289.50	0.8	10,779	0.01%
2023/08/02	13.5	286.64	33.2	291.37	285.50	-19.7	10,840	-0.18%
2023/08/01	2	293.00	0	0.00	293.00	2	10,808	0.02%
2023/07/31	2.2	292.42	0.1	287.50	286.50	2	10,838	0.02%
2023/07/28	1	286.51	3	287.33	286.00	-2	11,103	-0.02%
2023/07/27	4	295.88	0.1	293.00	291.50	3.9	11,155	0.03%
2023/07/26	16.1	293.23	2.3	301.06	291.00	13.8	11,327	0.12%
2023/07/25	8.2	298.90	6	302.08	301.00	2.2	11,201	0.02%
2023/07/24	17	299.41	12.3	302.43	302.00	4.7	11,079	0.04%
2023/07/21	14.6	291.99	22.5	294.64	291.00	-7.9	10,941	-0.07%
2023/07/20	9.1	289.59	2	285.50	287.00	7.1	10,868	0.07%
2023/07/19	2.1	292.74	3.4	293.64	292.00	-1.3	10,780	-0.01%
2023/07/18	3.2	287.52	1.1	283.45	283.00	2.1	10,718	0.02%
2023/07/17	12.3	287.97	17.3	285.59	288.50	-5	10,907	-0.05%
2023/07/14	4.1	276.91	1	278.50	277.50	3.1	10,937	0.03%
2023/07/13	5.2	282.19	0	0.00	280.00	5.2	10,846	0.05%
2023/07/12	1.1	293.27	3	289.17	290.00	-1.9	10,748	-0.02%
2023/07/11	1.3	283.61	0	0.00	283.00	1.3	10,628	0.01%
2023/07/10	3	282.50	1	284.50	285.00	2	10,638	0.02%
2023/07/07	5.1	286.19	4	290.50	284.50	1.1	10,601	0.01%
2023/07/06	3	294.01	3	296.00	290.00	0	10,550	0.00%
2023/07/05	8.2	298.58	3.1	302.68	294.50	5.1	10,508	0.05%
2023/07/04	2.1	303.52	1	301.00	297.00	1.1	10,684	0.01%
2023/07/03	5.9	298.10	3	299.67	299.00	2.9	10,815	0.03%
2023/06/30	11	329.59	1	329.50	325.50	10	10,553	0.09%
2023/06/29	5	345.00	7.1	338.17	338.50	-2.1	10,581	-0.02%
2023/06/28	18.1	332.71	21	331.74	333.50	-2.9	10,466	-0.03%
2023/06/27	6	325.08	7	326.62	329.00	-1	10,336	-0.01%
2023/06/26	3	311.17	4	310.25	311.50	-1	10,210	-0.01%
2023/06/21	15	310.22	12.3	306.82	308.00	2.8	10,262	0.03%
2023/06/20	0	0.00	2	319.50	320.00	-2	10,186	-0.02%
2023/06/16	4.1	328.62	1	331.00	323.00	3.1	10,180	0.03%
2023/06/15	3	328.33	4	321.75	330.00	-1	10,090	-0.01%
2023/06/14	4	315.50	7	321.21	314.00	-3	10,005	-0.03%
2023/06/13	2	311.50	1.1	313.10	311.50	1	10,016	0.01%
2023/06/12	2.1	316.48	0	0.00	314.00	2.1	10,106	0.02%
2023/06/09	1	319.50	1.2	316.71	319.00	-0.2	10,155	0.00%
2023/06/08	3	313.67	0.1	315.00	311.00	3	10,193	0.03%
2023/06/07	4.5	321.06	4	317.75	322.00	0.5	10,291	0.00%
2023/06/06	3	318.00	3	320.00	315.50	0	10,290	0.00%
2023/06/05	18.2	326.09	9	331.17	315.50	9.2	10,443	0.09%
2023/06/02	6	320.75	9	320.39	320.50	-3	10,354	-0.03%
2023/06/01	1	323.00	2	325.00	320.00	-1	10,395	-0.01%
2023/05/31	3	330.50	4	330.75	327.00	-1	10,410	-0.01%
2023/05/30	0	0.00	1	330.50	328.50	-1	10,438	-0.01%
2023/05/29	4	330.38	4.1	330.02	330.50	-0.1	10,451	0.00%
2023/05/26	2.1	326.60	7	336.86	327.00	-4.9	10,501	-0.05%
2023/05/25	0	0.00	0.2	331.75	331.00	-0.2	10,435	0.00%
2023/05/24	5	333.30	1.4	332.43	334.50	3.6	10,597	0.03%
2023/05/23	2.1	339.83	3	339.67	342.00	-0.9	10,554	-0.01%
2023/05/22	3	338.67	2.1	335.78	332.00	0.9	10,623	0.01%
2023/05/19	18.1	341.37	14.4	336.92	343.50	3.6	10,942	0.03%
2023/05/18	9	326.44	19.6	332.04	339.00	-10.6	10,548	-0.10%
2023/05/17	6	301.33	14.1	300.39	308.50	-8.1	10,167	-0.08%
2023/05/16	1	280.50	0	0.00	280.50	1	10,044	0.01%
2023/05/15	3.1	282.27	1	288.00	275.50	2.1	10,505	0.02%
2023/05/12	21.5	291.90	26	289.46	289.00	-4.6	10,560	-0.04%
2023/05/11	21.5	291.90	26	289.46	283.50	-4.6	10,608	-0.04%
2023/05/10	3.6	276.69	5	279.48	285.00	-1.4	10,557	-0.01%
2023/05/09	11.2	281.95	1	280.50	279.00	10.2	11,202	0.09%
2023/05/08	4	283.13	4	283.88	287.00	0	11,495	0.00%
2023/05/05	5	280.50	5	280.20	281.50	0	11,577	0.00%
2023/05/04	20	282.00	27	280.30	279.00	-7	11,585	-0.06%
2023/05/03	5	275.00	8	275.81	272.50	-3	11,322	-0.03%
2023/05/02	16	268.81	27	272.15	278.00	-11	11,293	-0.10%
2023/04/28	2	259.50	1	262.00	259.50	1	11,163	0.01%
2023/04/25	5	263.30	4	262.50	254.50	1	11,533	0.01%
2023/04/24	0	0.00	3	256.67	260.50	-3	11,571	-0.03%
2023/04/21	3.4	254.34	2	252.50	250.00	1.4	11,703	0.01%
2023/04/20	6	268.08	5	270.70	265.00	1	11,657	0.01%
2023/04/19	2.5	265.36	21	270.29	269.00	-18.6	11,532	-0.16%
2023/04/18	0	0.00	0	262.00	265.50	0	11,483	0.00%
2023/04/17	1	263.50	3	262.83	262.00	-2	11,531	-0.02%
2023/04/14	8	266.31	1	267.00	265.00	7	11,654	0.06%
2023/04/13	0.1	273.00	1	273.00	267.00	-0.9	11,820	-0.01%
2023/04/12	2	272.75	1	267.50	267.50	1	12,000	0.01%
2023/04/11	4.1	269.24	1	265.50	265.50	3.1	12,263	0.03%
2023/04/10	2	271.00	0	0.00	265.50	2	12,365	0.02%
2023/04/07	21	274.57	10	274.95	273.00	11	12,493	0.09%
2023/04/06	5	258.70	20.1	268.32	269.50	-15.1	12,364	-0.12%
2023/03/31	19.1	255.26	3	256.00	251.00	16.1	12,223	0.13%
2023/03/30	11	258.91	5	259.10	257.50	6	12,342	0.05%
2023/03/29	0	0.00	5	252.70	258.00	-5	12,279	-0.04%
2023/03/28	9	247.11	0	0.00	246.00	9	12,297	0.07%
2023/03/27	0	0.00	2	255.00	252.00	-2	12,263	-0.02%
2023/03/24	3	251.67	2	251.75	252.50	1	12,406	0.01%
2023/03/23	1	245.50	2	244.00	244.00	-1	12,539	-0.01%
2023/03/22	5	243.80	0	0.00	243.50	5	12,526	0.04%
2023/03/20	0	0.00	2	249.50	248.50	-2	12,412	-0.02%
2023/03/17	1	247.00	1	246.50	247.50	0	12,389	0.00%
2023/03/16	2	249.00	2	248.25	245.50	0	12,333	0.00%
2023/03/15	3	256.17	5	253.60	254.50	-2	12,230	-0.02%
2023/03/14	2	249.50	1	254.00	248.00	1	12,164	0.01%
2023/03/13	2	251.00	4	252.88	250.00	-2	12,117	-0.02%
2023/03/10	12.1	257.91	4.4	260.84	255.00	7.7	12,041	0.06%
2023/03/09	2.2	271.32	1	272.50	270.00	1.2	11,896	0.01%
2023/03/08	5	278.10	6.1	274.16	271.50	-1.1	11,878	-0.01%
2023/03/07	9	281.78	2	284.50	277.50	7	11,702	0.06%
2023/03/06	2	281.00	2	283.25	285.00	0	12,145	0.00%
2023/03/03	3	280.17	0	0.00	278.50	3	13,111	0.02%
2023/03/02	1	285.50	2	284.00	283.50	-1	13,927	-0.01%
2023/03/01	1	281.50	1	279.00	278.50	0	14,737	0.00%
2023/02/24	3.2	278.84	1	281.00	281.00	2.2	15,311	0.01%
2023/02/23	2	280.50	3.1	282.34	285.00	-1.1	15,679	-0.01%
2023/02/22	10.3	284.02	7	284.57	276.50	3.3	16,351	0.02%
2023/02/21	4	284.50	7	284.29	287.00	-3	16,517	-0.02%
2023/02/20	10.6	296.08	2	287.00	284.50	8.6	16,869	0.05%
2023/02/17	8	290.69	11.3	293.71	294.50	-3.3	16,801	-0.02%
2023/02/16	2	273.25	5	280.20	284.00	-3	16,713	-0.02%
2023/02/15	3	272.00	1.3	271.84	272.50	1.7	17,036	0.01%
2023/02/14	3	270.33	9	270.72	267.50	-6	17,159	-0.03%
2023/02/13	8.4	284.18	7	287.14	277.50	1.4	16,933	0.01%
2023/02/10	16	281.28	9.1	283.66	277.50	6.9	16,509	0.04%
2023/02/09	12.3	283.30	13	284.00	276.00	-0.7	16,298	0.00%
2023/02/08	13.1	283.04	7.2	283.46	284.00	5.8	16,106	0.04%
2023/02/07	36.2	279.75	36.1	281.28	281.00	0.2	15,899	0.00%
2023/02/06	10	259.45	12	261.33	273.50	-2	15,267	-0.01%
2023/02/03	4	250.50	4	252.75	249.00	0	14,987	0.00%
2023/02/02	0	0.00	3.2	244.97	247.00	-3.2	14,905	-0.02%
2023/02/01	0	0.00	2	241.50	237.50	-2	14,915	-0.01%
2023/01/31	2	237.00	0	0.00	238.00	2	15,027	0.01%
2023/01/30	4	240.50	1	243.00	237.50	3	15,090	0.02%
2023/01/17	4	246.50	5	246.10	243.50	-1	15,139	-0.01%
2023/01/16	1	234.00	5	236.50	244.00	-4	15,033	-0.03%
2023/01/13	1.1	230.48	1	229.00	230.00	0.1	14,972	0.00%
2023/01/12	7.1	234.83	8	234.31	230.50	-1	15,079	-0.01%
2023/01/11	16	247.13	3	246.83	240.50	13	15,022	0.09%
2023/01/10	3	245.67	1.3	245.00	244.00	1.7	15,027	0.01%
2023/01/09	4	249.13	2	252.50	249.00	2	15,190	0.01%
2023/01/06	1	245.00	1	240.00	240.50	0	15,412	0.00%
2023/01/04	1	247.50	1	251.50	243.50	0	16,017	0.00%
2023/01/03	2	249.25	1	248.50	250.50	1	16,305	0.01%
2022/12/30	1.1	251.41	1	252.50	246.00	0.1	16,433	0.00%
2022/12/29	0	0.00	3	249.83	250.00	-3	16,415	-0.02%
2022/12/28	1	238.00	1	241.50	238.50	0	16,430	0.00%
2022/12/27	6.1	233.69	5	234.50	237.50	1.1	16,705	0.01%
2022/12/26	2	238.50	2	240.25	240.50	0	16,719	0.00%
2022/12/23	2.2	234.23	3	232.67	232.00	-0.8	16,719	0.00%
2022/12/22	4.1	230.93	2.1	228.40	231.50	2	16,890	0.01%
2022/12/21	5	233.10	5.1	230.37	228.50	-0.1	16,922	0.00%
2022/12/20	2.1	236.48	2	227.50	225.50	0.1	17,186	0.00%
2022/12/19	12	238.83	13	237.38	237.00	-1	17,308	-0.01%
2022/12/16	5	240.60	3.4	241.36	234.50	1.6	17,539	0.01%
2022/12/15	14.3	246.01	13	243.62	241.00	1.3	17,789	0.01%
2022/12/14	0.2	245.25	0	0.00	255.00	0.2	17,895	0.00%
2022/12/12	0.1	253.00	0	0.00	252.00	0.1	18,508	0.00%
2022/12/08	0.1	243.00	0	0.00	240.50	0.1	19,002	0.00%
2022/12/07	0.1	243.00	0	0.00	244.00	0.1	19,374	0.00%
2022/12/06	1.3	250.54	0	0.00	249.50	1.3	19,596	0.01%
2022/12/05	1	256.50	0.2	258.00	269.50	0.8	19,919	0.00%
2022/12/01	0.1	242.00	0	0.00	246.50	0.1	20,315	0.00%
2022/11/30	0.1	239.00	2	237.50	244.00	-1.9	20,795	-0.01%
2022/11/28	14	243.89	16	243.84	246.50	-2	21,276	-0.01%
2022/11/25	31.4	246.59	28	247.48	245.50	3.4	20,880	0.02%
2022/11/24	32.4	226.55	30	229.85	239.00	2.4	20,189	0.01%
2022/11/23	12	204.17	18.2	204.05	217.50	-6.2	19,465	-0.03%
2022/11/22	15	195.67	17	193.26	198.00	-2	18,795	-0.01%
2022/11/21	21.2	189.78	22	191.05	192.00	-0.8	18,766	0.00%
2022/11/18	15	180.80	18	183.89	187.00	-3	18,572	-0.02%
2022/11/17	8	174.75	9	176.39	174.00	-1	18,131	-0.01%
2022/11/16	9	174.72	7	176.43	170.00	2	18,063	0.01%
2022/11/15	0.2	168.75	2	172.50	169.00	-1.8	18,102	-0.01%
2022/11/14	12	170.50	8	170.63	171.00	4	18,652	0.02%
2022/11/11	5	168.70	23	168.48	171.50	-18	18,760	-0.10%
2022/11/10	6	161.58	8	161.25	156.00	-2	19,133	-0.01%
2022/11/09	1	163.00	0	0.00	162.50	1	19,230	0.01%
2022/11/08	4	163.00	6	162.50	159.50	-2	19,261	-0.01%
2022/11/07	3	161.17	2	160.00	159.50	1	19,203	0.01%
2022/11/04	4	162.88	5	159.60	159.00	-1	19,278	-0.01%
2022/11/03	2	160.00	2	160.00	163.00	0	19,264	0.00%
2022/11/02	1	158.00	1	159.50	160.00	0	19,215	0.00%
2022/11/01	3	157.17	5.1	157.42	158.50	-2.1	19,181	-0.01%
2022/10/31	3	155.00	7	155.14	154.50	-4	19,107	-0.02%
2022/10/28	3.1	150.37	6	150.17	151.00	-2.9	19,040	-0.02%
2022/10/27	4	146.00	4	147.50	149.50	0	18,960	0.00%
2022/10/26	12	142.88	13	141.88	143.00	-1	18,882	-0.01%
2022/10/25	1	143.00	1	145.00	143.00	0	18,760	0.00%
2022/10/24	3	149.17	5	150.80	147.50	-2	18,673	-0.01%
2022/10/21	3	148.50	1	152.00	146.50	2	18,672	0.01%
2022/10/20	2	147.25	3	150.83	155.00	-1	18,703	-0.01%
2022/10/19	3	153.17	3	154.00	153.00	0	18,786	0.00%
2022/10/18	2	151.25	3	153.50	153.00	-1	19,182	-0.01%
2022/10/17	6	144.08	6	145.83	148.50	0	19,289	0.00%
2022/10/14	13	155.38	14	155.29	153.00	-1	19,110	-0.01%
2022/10/13	21	154.81	14	150.18	148.50	7	18,790	0.04%
2022/10/12	5	162.80	9	163.89	161.50	-4	18,489	-0.02%
2022/10/11	17	164.21	13	165.62	159.50	4	18,286	0.02%
2022/10/07	8	168.19	6	171.50	168.00	2	18,030	0.01%
2022/10/06	7	169.71	4	170.00	172.00	3	17,876	0.02%
2022/10/05	8	168.94	11	169.86	170.50	-3	17,793	-0.02%
2022/10/04	11	167.27	17.3	166.83	167.00	-6.3	17,617	-0.04%
2022/10/03	8	162.13	4	162.00	157.50	4	17,590	0.02%
2022/09/30	4.1	156.47	2	159.25	162.50	2.1	17,688	0.01%
2022/09/29	3	158.33	5	160.10	158.00	-2	17,667	-0.01%
2022/09/28	17	159.38	3	162.00	154.00	14	17,494	0.08%
2022/09/27	5.1	158.00	6	158.17	166.00	-1	17,482	-0.01%
2022/09/26	12	164.50	12	164.83	162.00	0	17,307	0.00%
2022/09/23	17	168.41	15	167.17	166.00	2	17,314	0.01%
2022/09/22	27.1	173.00	35	173.63	174.00	-7.9	17,473	-0.05%
2022/09/21	14	171.68	7	169.29	169.00	7	17,566	0.04%
2022/09/20	41	172.63	47	165.46	173.50	-6	17,686	-0.03%
2022/09/19	13	166.96	6	166.58	163.00	7	17,583	0.04%
2022/09/16	5	168.60	4	169.63	171.00	1	17,573	0.01%
2022/09/15	10	170.20	9	168.67	168.00	1	17,621	0.01%
2022/09/14	45	167.91	44	163.61	170.00	1	17,559	0.01%
2022/09/13	3	164.17	2	164.50	165.00	1	17,429	0.01%
2022/09/12	10	162.00	12	159.42	164.00	-2	17,644	-0.01%
2022/09/08	8	153.56	6	152.50	154.00	2	17,765	0.01%
2022/09/07	4	151.88	7	153.36	151.50	-3	17,825	-0.02%
2022/09/06	22	158.27	21	155.81	154.00	1	17,954	0.01%
2022/09/05	27	172.63	27	173.62	166.50	0	17,691	0.00%
2022/09/02	36	172.51	33	172.47	170.00	3	17,738	0.02%
2022/09/01	3	172.50	2	171.00	169.00	1	17,737	0.01%
2022/08/31	10	177.05	4	176.50	173.50	6	18,090	0.03%
2022/08/30	2	169.00	3	171.67	174.00	-1	18,361	-0.01%
2022/08/29	12	171.17	15	170.53	169.50	-3	18,399	-0.02%
2022/08/26	26.1	183.03	21	184.00	176.00	5.1	18,189	0.03%
2022/08/25	11	174.95	9.1	175.38	175.50	1.9	17,591	0.01%
2022/08/24	11.1	178.68	9	177.44	174.00	2.1	17,325	0.01%
2022/08/23	23	176.93	24	176.21	176.00	-1	16,999	-0.01%
2022/08/22	22	187.36	26	184.25	180.00	-4	16,681	-0.02%
2022/08/19	22	188.27	16.2	186.48	184.50	5.8	16,210	0.04%
2022/08/18	9	178.33	9	177.28	184.50	0	15,635	0.00%
2022/08/17	23	165.63	29	166.24	168.00	-6	15,227	-0.04%
2022/08/16	14	153.07	21	156.21	161.50	-7	14,415	-0.05%
2022/08/15	0	0.00	2	144.00	147.00	-2	14,136	-0.01%
2022/08/11	2	142.75	1	144.50	143.00	1	14,631	0.01%
2022/08/10	0	0.00	1.1	145.50	148.00	-1.1	14,709	-0.01%
2022/08/09	3	142.00	6	142.50	141.50	-3	14,685	-0.02%
2022/08/08	0	0.00	1	141.50	143.00	-1	14,700	-0.01%
2022/08/05	4	139.00	3	140.67	142.00	1	14,683	0.01%
2022/08/04	2.1	135.33	0	0.00	135.00	2.1	14,680	0.01%
2022/08/03	1	136.00	2	134.50	133.50	-1	14,638	-0.01%
2022/08/02	2	136.75	3	135.50	133.00	-1	14,641	-0.01%
2022/08/01	1	141.50	1	138.00	138.00	0	14,564	0.00%
2022/07/29	8	142.38	7	142.07	141.50	1	14,575	0.01%
2022/07/28	2	142.50	2	142.75	141.50	0	14,550	0.00%
2022/07/27	7	142.36	6	142.00	141.50	1	14,504	0.01%
2022/07/26	9	147.83	8	144.56	142.00	1	14,371	0.01%
2022/07/25	21	148.24	19	148.05	149.50	2	14,073	0.01%
2022/07/22	4	141.00	12	141.13	144.50	-8	13,539	-0.06%
2022/07/21	3	133.67	4	133.63	135.00	-1	13,243	-0.01%
2022/07/20	2	132.00	0	0.00	130.00	2	13,233	0.02%
2022/07/19	19	131.92	16	132.06	130.00	3	13,290	0.02%
2022/07/18	3	130.17	3	131.17	130.00	0	13,242	0.00%
2022/07/15	11	133.27	7	134.71	131.00	4	13,165	0.03%
2022/07/14	5	137.20	2	137.75	137.00	3	13,057	0.02%
2022/07/13	8	139.88	7	138.57	139.50	1	13,098	0.01%
2022/07/12	16	134.69	15	135.50	135.00	1	13,102	0.01%
2022/07/11	11	135.32	14	135.11	139.00	-3	13,132	-0.02%
2022/07/08	13	142.54	10	142.00	135.00	3	12,878	0.02%
2022/07/07	7	142.93	7	143.86	146.00	0	12,717	0.00%
2022/07/06	13	147.35	13	145.23	143.50	0	12,598	0.00%
2022/07/05	21	145.40	21	140.83	148.00	0	12,548	0.00%
2022/07/04	7	139.57	7	141.64	141.50	0	12,505	0.00%
2022/07/01	6	147.58	5	147.60	142.50	1	12,654	0.01%
2022/06/30	25	155.70	21	154.10	153.50	4	12,449	0.03%
2022/06/29	21	156.86	22	156.84	157.50	-1	12,114	-0.01%
2022/06/28	30	152.65	31	151.47	148.50	-1	11,846	-0.01%
2022/06/27	4	146.13	8	148.56	151.50	-4	11,681	-0.03%
2022/06/24	15	142.13	16	143.94	145.00	-1	12,069	-0.01%
2022/06/23	4	139.63	10	142.00	143.50	-6	12,214	-0.05%
2022/06/22	8	141.13	9	139.44	138.00	-1	12,641	-0.01%
2022/06/21	17	142.94	17	142.32	146.00	0	12,601	0.00%
2022/06/20	10	145.60	7	143.71	139.00	3	12,569	0.02%
2022/06/17	14	143.14	15	142.87	146.50	-1	12,181	-0.01%
2022/06/16	7	139.71	8	139.38	137.00	-1	11,966	-0.01%
2022/06/15	20	140.13	18	141.17	140.00	2	12,054	0.02%
2022/06/14	3	136.50	4	139.63	136.50	-1	11,769	-0.01%
2022/06/13	6	143.67	5	146.20	143.00	1	11,547	0.01%
2022/06/10	9	149.17	13	148.73	152.00	-4	11,272	-0.04%
2022/06/09	24.2	146.49	25	145.40	145.50	-0.8	11,067	-0.01%
2022/06/08	21	140.69	20	142.25	145.50	1	10,603	0.01%
2022/06/07	0	0.00	6	136.17	139.50	-6	10,082	-0.06%
2022/06/06	0	0.00	1	126.00	127.00	-1	9,962	-0.01%
2022/06/02	1	124.50	0	0.00	124.50	1	10,094	0.01%
2022/06/01	0	0.00	1	130.00	126.00	-1	10,236	-0.01%
2022/05/31	2	127.00	0	0.00	128.50	2	10,383	0.02%
2022/05/27	1	130.00	0.1	127.58	126.50	0.9	10,969	0.01%
2022/05/26	5.1	131.75	4	131.00	129.00	1.1	11,280	0.01%
2022/05/25	1	129.50	1	130.50	131.50	0	11,444	0.00%
2022/05/24	2	128.50	2	130.50	127.50	0	11,693	0.00%
2022/05/23	2	128.00	2	130.00	130.50	0	11,677	0.00%
2022/05/20	1	133.50	4	131.50	129.50	-3	11,628	-0.03%
2022/05/19	6	129.17	8	129.69	131.50	-2	11,430	-0.02%
2022/05/18	3	123.67	5.1	124.51	129.00	-2.1	10,988	-0.02%
2022/05/17	4.1	118.97	4	118.75	117.50	0.1	10,808	0.00%
2022/05/16	5	119.60	5	119.00	119.00	0	10,699	0.00%
2022/05/13	1	118.00	1	119.00	117.50	0	10,620	0.00%
2022/05/12	0	0.00	1	117.50	111.00	-1	10,550	-0.01%
2022/05/10	1	116.00	1	114.00	115.00	0	10,465	0.00%
2022/05/09	1	117.00	1	118.50	117.00	0	10,415	0.00%
2022/05/05	0	0.00	1	119.50	119.00	-1	10,353	-0.01%
2022/05/04	3	115.33	0.5	115.50	115.50	2.6	10,322	0.02%
2022/05/03	0	0.00	1	120.00	119.00	-1	10,284	-0.01%
2022/04/29	1	116.50	0	0.00	116.50	1	10,221	0.01%
2022/04/27	2.1	119.40	2	116.00	116.50	0.1	10,192	0.00%
2022/04/26	2	118.00	0	0.00	115.50	2	10,112	0.02%
2022/04/25	4	119.63	0	0.00	118.00	4	10,021	0.04%
2022/04/22	4	131.38	5	132.70	131.00	-1	9,896	-0.01%
2022/04/21	1	133.50	3	132.67	134.50	-2	9,825	-0.02%
2022/04/20	1	130.50	0	130.00	130.00	1	9,747	0.01%
2022/04/19	5	132.50	6	133.33	133.50	-1	9,682	-0.01%
2022/04/18	2.4	130.71	2	131.75	132.50	0.4	9,489	0.00%
2022/04/15	11	132.91	11	133.82	126.50	0	9,301	0.00%
2022/04/14	5	128.00	5	130.40	130.00	0	9,135	0.00%
2022/04/12	0	0.00	1	122.50	123.50	-1	8,848	-0.01%
2022/04/11	1	125.00	2	125.25	124.50	-1	8,762	-0.01%
2022/04/08	8	129.63	5	127.40	129.00	3	8,652	0.03%
2022/04/07	12	135.46	11	135.18	128.50	1	8,453	0.01%
2022/04/06	3	131.17	5.2	131.28	132.00	-2.2	8,085	-0.03%
2022/04/01	9	133.22	8.8	132.76	130.50	0.2	7,998	0.00%
2022/03/31	10.2	133.75	13	134.92	135.50	-2.8	7,825	-0.04%
2022/03/30	14	134.93	10	134.90	133.50	4	7,527	0.05%
2022/03/29	11.1	133.27	17	133.91	133.00	-5.9	7,236	-0.08%
2022/03/28	17.2	127.42	16	127.97	125.00	1.2	6,597	0.02%
2022/03/25	24.5	126.29	24	127.46	124.50	0.5	6,204	0.01%
2022/03/24	5	116.00	8.1	116.40	121.00	-3.1	5,562	-0.06%
2022/03/23	15.1	111.86	20	111.38	112.00	-4.9	5,364	-0.09%
2022/03/22	6	115.75	3	117.00	117.50	3	5,208	0.06%
2022/03/21	12	116.75	11	116.68	117.00	1	5,168	0.02%
2022/03/18	13	110.04	14	113.14	114.00	-1	4,936	-0.02%
2022/03/17	1	107.50	4	106.00	108.50	-3	4,691	-0.06%
2022/03/16	1	99.20	1	102.00	99.00	0	4,574	0.00%
2022/03/11	7	103.07	0	0.00	102.50	7	4,585	0.15%
2022/03/10	1	106.00	2	107.25	107.00	-1	4,523	-0.02%
2022/03/09	4	103.75	0	0.00	103.00	4	4,414	0.09%
2022/03/08	1	108.50	2	108.00	101.50	-1	4,505	-0.02%
2022/03/07	1	112.00	0	0.00	106.00	1	4,375	0.02%
2022/03/04	2	114.75	2.2	116.40	112.50	-0.2	4,228	0.00%
2022/03/03	8	117.38	6	116.50	115.50	2	4,109	0.05%
2022/03/02	6	119.00	10	118.25	118.00	-4	3,932	-0.10%
2022/03/01	5	111.80	6.1	113.25	114.00	-1.1	3,615	-0.03%
2022/02/25	4.3	108.21	6	111.00	111.50	-1.8	3,327	-0.05%
2022/02/24	29	103.91	28.2	103.67	103.00	0.8	3,034	0.03%
2022/02/23	0	0.00	2	98.20	102.50	-2	2,740	-0.07%
2022/02/22	0	0.00	1	92.20	93.40	-1	2,852	-0.04%
2022/02/18	1	90.70	0	0.00	90.90	1	3,022	0.03%
2022/01/18	10	89.88	9	88.90	88.20	1	2,934	0.03%
2022/01/13	1	90.00	0	0.00	89.60	1	3,007	0.03%
2022/01/12	0	0.00	3	89.00	89.40	-3	3,017	-0.10%
2022/01/11	2	91.25	0	0.00	89.50	2	3,007	0.07%
2022/01/10	1	92.00	0	0.00	92.00	1	2,976	0.03%
2022/01/07	2	93.55	0	0.00	91.50	2	2,983	0.07%
2021/12/30	0	0.00	0.2	97.80	97.50	-0.2	2,987	-0.01%
2021/12/29	0.2	98.10	0	0.00	98.00	0.2	3,020	0.01%
2021/12/28	2	96.35	1	97.20	96.30	1	3,025	0.03%
2021/12/27	0.1	96.00	0	0.00	96.00	0.1	3,084	0.00%
2021/12/24	1	96.10	0	0.00	96.20	1	3,148	0.03%
2021/12/21	1	95.50	0	0.00	97.40	1	3,237	0.03%
2021/12/17	1	96.00	0	0.00	95.30	1	3,275	0.03%
2021/12/16	0	0.00	5	97.24	97.20	-5	3,236	-0.15%
2021/12/13	2	100.05	2	100.00	100.50	0	3,079	0.00%
2021/12/10	0.1	97.20	0	0.00	97.60	0.1	2,984	0.00%
2021/12/08	1	96.30	0	0.00	96.00	1	2,953	0.03%
2021/12/07	7	96.80	1	98.60	96.30	6	2,905	0.21%
2021/12/06	0	0.00	1	100.00	100.50	-1	2,763	-0.04%
2021/12/02	4	105.75	4.3	103.50	102.00	-0.3	2,729	-0.01%
2021/12/01	2	111.00	0	0.00	112.50	2	2,550	0.08%
2021/11/30	2	110.75	2	110.25	111.50	0	2,549	0.00%
2021/11/29	3	110.83	0	0.00	109.00	3	2,547	0.12%
2021/11/26	4	111.50	0	0.00	109.50	4	2,501	0.16%
2021/11/25	1	114.00	1	115.92	112.50	0	2,472	0.00%
2021/11/24	2	114.00	1.6	113.00	114.50	0.4	2,376	0.02%
2021/11/23	2	114.45	1	112.00	108.00	1	2,315	0.04%
2021/11/22	0.1	110.00	2	110.75	111.50	-1.9	2,259	-0.08%
2021/11/19	14.1	121.50	18	114.61	114.50	-3.9	2,241	-0.17%
2021/11/18	8	113.88	5	115.10	117.00	3	2,086	0.14%
2021/11/17	3	103.00	3	105.50	106.50	0	1,977	0.00%
2021/11/16	0	0.00	1	96.60	97.10	-1	2,005	-0.05%
2021/11/15	2	94.30	3	96.20	96.30	-1	2,070	-0.05%
2021/11/04	1	95.70	0	0.00	94.30	1	2,395	0.04%
2021/11/01	0	0.00	1	97.80	97.20	-1	2,500	-0.04%
2021/10/29	0	0.00	1	94.20	94.00	-1	2,672	-0.04%
2021/10/27	1	92.70	0	0.00	91.90	1	2,734	0.04%
2021/10/25	6	91.70	0	0.00	91.30	6	2,832	0.21%
2021/10/22	1	97.90	0	0.00	98.00	1	2,834	0.04%
2021/10/20	2	99.75	1	99.10	98.70	1	2,957	0.03%
2021/10/19	0.1	100.00	0	0.00	99.90	0.1	3,049	0.00%
2021/10/14	1	98.50	1	99.10	98.70	0	3,705	0.00%
2021/10/12	2	100.00	1	99.42	100.00	1	3,961	0.02%
2021/10/08	5	100.90	6	99.93	100.50	-1	4,075	-0.02%
2021/10/07	3.2	95.37	1	93.90	96.50	2.2	4,142	0.05%
2021/10/06	4	93.23	2	96.90	92.70	2	4,310	0.05%
2021/10/05	1	98.00	0	0.00	96.40	1	4,551	0.02%
2021/10/01	3	106.83	4	105.25	104.00	-1	4,549	-0.02%
2021/09/30	0	0.00	1	107.50	108.00	-1	4,537	-0.02%
2021/09/29	1	100.50	1	103.00	100.50	0	4,512	0.00%
2021/09/28	1	104.50	0	0.00	104.00	1	4,539	0.02%
2021/09/27	0.1	102.00	0	0.00	102.00	0.1	4,536	0.00%
2021/09/22	2.2	97.36	0	0.00	97.50	2.2	4,887	0.05%
2021/09/15	1	100.00	0	0.00	101.00	1	4,886	0.02%
2021/09/07	1	104.00	1	102.50	105.00	0	4,876	0.00%
2021/09/06	1	102.00	0	0.00	102.00	1	4,880	0.02%
2021/08/31	0.1	106.50	0	0.00	107.50	0.1	4,979	0.00%
2021/08/24	1	100.00	10	102.00	103.00	-9	5,011	-0.18%
2021/08/23	10	106.00	0	0.00	105.00	10	5,034	0.20%
2021/08/19	1	106.00	0	0.00	101.50	1	5,045	0.02%
2021/08/17	1	117.00	0	0.00	113.50	1	5,009	0.02%
2021/08/16	1	115.50	1	114.50	116.50	0	5,107	0.00%
2021/08/11	0	0.00	4.2	130.05	135.00	-4.2	5,447	-0.08%
2021/08/10	5.2	139.08	0	0.00	137.00	5.2	5,518	0.09%
2021/08/09	0	0.00	2	136.00	135.00	-2	5,615	-0.04%
2021/08/05	1	137.00	2	137.25	138.00	-1	5,609	-0.02%
2021/08/04	4	146.50	7	155.14	141.00	-3	5,536	-0.05%
2021/08/03	1	145.00	0	0.00	145.50	1	5,343	0.02%
2021/07/30	2	147.25	0	0.00	146.50	2	5,268	0.04%
2021/07/28	1	140.00	13	139.69	144.00	-12	5,142	-0.23%
2021/07/27	1	147.50	1	152.00	148.50	0	5,059	0.00%
2021/07/26	0	0.00	1	152.00	153.00	-1	5,012	-0.02%
2021/07/23	9	149.78	0	0.00	146.00	9	4,936	0.18%
2021/07/22	2	148.75	1	151.00	152.00	1	4,841	0.02%
2021/07/21	0	0.00	12	148.13	154.50	-12	4,671	-0.26%
2021/07/20	13	150.19	7	147.79	140.50	6	4,495	0.13%
2021/07/19	3	138.00	1	140.00	147.50	2	4,184	0.05%
2021/07/16	1	127.50	0	0.00	134.50	1	4,024	0.02%
2021/07/15	1	133.00	0	0.00	127.50	1	3,925	0.03%
2021/07/13	1	125.50	2.1	129.67	127.00	-1.1	3,717	-0.03%
2021/07/12	6	120.50	0	0.00	122.00	6	3,522	0.17%
2021/07/09	0	0.00	2.1	114.00	114.00	-2.1	3,243	-0.06%
2021/07/07	0	0.00	3	106.83	107.50	-3	3,171	-0.09%
2021/07/05	0	0.00	1	105.50	105.00	-1	3,089	-0.03%
2021/07/02	1	103.50	1	101.50	102.50	0	3,047	0.00%
2021/07/01	1	104.50	1	102.50	105.00	0	2,988	0.00%
2021/06/30	1	99.50	2	98.30	101.50	-1	2,878	-0.03%
2021/06/29	3	95.30	26	93.65	96.90	-23	2,721	-0.85%
2021/06/28	10	88.80	0	0.00	90.10	10	2,584	0.39%
2021/06/22	1	82.10	0	0.00	84.90	1	2,556	0.04%
2021/06/17	2	85.40	1	85.30	85.60	1	2,542	0.04%
2021/06/11	9	90.03	2	88.45	87.40	7	2,501	0.28%
2021/06/10	0	0.00	8	92.58	94.20	-8	2,403	-0.33%
2021/06/09	1	90.90	0	0.00	90.20	1	2,353	0.04%
2021/06/08	5	90.22	0	0.00	90.80	5	2,348	0.21%
2021/06/07	0	0.00	1	90.80	90.80	-1	2,360	-0.04%
2021/06/03	2	88.75	0	0.00	88.80	2	2,299	0.09%
2021/06/02	1	90.50	0	0.00	90.40	1	2,264	0.04%
2021/06/01	1	90.50	1	91.10	92.30	0	2,232	0.00%
2021/05/31	1	90.60	1	92.50	93.00	0	2,198	0.00%
2021/05/28	1	95.80	1	95.90	94.90	0	2,136	0.00%
2021/05/27	1	94.70	4	95.45	96.40	-3	2,081	-0.14%
2021/05/26	1	93.00	1	92.20	92.20	0	1,979	0.00%
2021/05/25	0	0.00	1	93.50	93.20	-1	1,939	-0.05%
2021/05/24	2	93.55	3	92.30	92.10	-1	1,865	-0.05%
2021/05/21	3	89.70	8	90.30	91.00	-5	1,751	-0.29%
2021/05/20	9	90.84	18	91.31	86.00	-9	1,631	-0.55%
2021/05/19	1	90.30	21	86.79	88.00	-20	1,454	-1.38%
2021/05/18	0	0.00	4	83.43	83.90	-4	1,327	-0.30%
2021/05/17	4	80.15	9	80.33	82.50	-5	1,212	-0.41%
2021/05/13	4	67.35	0	0.00	68.30	4	1,069	0.37%
2021/05/12	1	76.00	1	76.00	70.00	0	1,053	0.00%
2021/05/11	0	0.00	1	75.00	74.20	-1	1,034	-0.10%
2021/05/10	8	75.70	0	0.00	76.00	8	1,034	0.77%
2021/05/05	0	0.00	5	75.06	74.10	-5	1,032	-0.48%
2021/05/04	1	74.60	0	0.00	74.10	1	1,035	0.10%
2021/05/03	2	78.90	1	78.40	77.70	1	1,019	0.10%
2021/04/28	2	83.25	0	0.00	81.30	2	1,027	0.19%
2021/04/27	5	82.34	0	0.00	82.80	5	1,026	0.49%
2021/04/26	1	80.00	0	0.00	80.50	1	1,004	0.10%
2021/04/22	8	81.45	0	0.00	79.70	8	1,019	0.78%
2021/04/21	0	0.00	12	81.13	81.40	-12	1,009	-1.19%
2021/04/20	1	83.10	0	0.00	83.00	1	1,004	0.10%
2021/04/14	0	0.00	13	81.32	81.80	-13	967	-1.34%
2021/04/07	1	80.10	0	0.00	80.10	1	881	0.11%
2021/04/06	0.2	78.50	10	78.20	78.20	-9.8	866	-1.13%
2021/03/31	0	0.00	10	77.90	77.70	-10	855	-1.17%
2021/03/30	3	76.00	8	76.60	76.50	-5	832	-0.60%
2021/03/29	11	76.18	0	0.00	76.00	11	823	1.34%
2021/03/11	0	0.00	1	77.50	75.00	-1	806	-0.12%
2021/03/04	1	73.60	0	0.00	72.70	1	825	0.12%
2021/03/02	8	73.60	0	0.00	74.10	8	816	0.98%
2021/02/26	0	0.00	2	76.50	76.50	-2	812	-0.25%
2021/02/24	2	75.90	0	0.00	76.00	2	858	0.23%
2021/02/22	2	77.00	0	0.00	76.60	2	873	0.23%
2021/02/02	1	67.10	1	67.30	67.00	0	924	0.00%
2021/01/26	0	0.00	1	71.50	70.40	-1	962	-0.10%
2021/01/25	1	70.70	1	69.80	70.70	0	960	0.00%
2021/01/22	1	69.10	2	69.90	69.20	-1	950	-0.11%
2021/01/18	1	75.20	0	0.00	75.30	1	917	0.11%
2021/01/15	10	75.00	0	0.00	74.20	10	932	1.07%
2021/01/08	1	78.60	0	0.00	79.20	1	907	0.11%
2021/01/07	1	79.10	1	78.70	79.20	0	906	0.00%
2021/01/04	2	79.75	0	0.00	79.90	2	916	0.22%
2020/12/31	1	79.30	0	0.00	80.00	1	923	0.11%
2020/12/28	6	80.45	0	0.00	80.50	6	922	0.65%
2020/12/25	11	81.18	0	0.00	81.20	11	920	1.19%
2020/12/22	5	82.10	0	0.00	82.00	5	1,142	0.44%
2020/12/14	0	0.00	1	83.10	82.90	-1	1,326	-0.08%
2020/12/10	0	0.00	1	84.10	83.80	-1	1,346	-0.07%
2020/12/07	2	83.80	0	0.00	83.80	2	1,426	0.14%
2020/11/23	0	0.00	2	88.45	88.50	-2	1,456	-0.14%
2020/11/20	0	0.00	2	88.60	86.50	-2	1,460	-0.14%
2020/11/18	0	0.00	1	86.50	86.00	-1	1,417	-0.07%
2020/11/17	0	0.00	3	85.83	85.80	-3	1,418	-0.21%
2020/11/13	4	86.38	5	87.12	84.60	-1	1,460	-0.07%
2020/11/12	0	0.00	1	86.10	85.40	-1	1,455	-0.07%
2020/11/11	0	0.00	5	84.90	84.20	-5	1,470	-0.34%
2020/11/09	0	0.00	3	83.50	83.30	-3	1,450	-0.21%
2020/11/06	0	0.00	1	83.50	83.00	-1	1,453	-0.07%
2020/11/04	0	0.00	2	84.30	82.50	-2	1,473	-0.14%
2020/10/28	2	80.70	0	0.00	80.80	2	1,448	0.14%
2020/10/27	0	0.00	2	81.60	81.80	-2	1,449	-0.14%
2020/10/23	1	82.80	4	82.80	82.70	-3	1,458	-0.21%
2020/10/16	1	80.10	2	80.85	80.00	-1	1,535	-0.07%
2020/10/15	2	80.40	0	0.00	80.30	2	1,546	0.13%
2020/10/07	0	0.00	2	80.50	80.50	-2	1,671	-0.12%
2020/10/06	2	81.10	1	80.90	80.90	1	1,709	0.06%
2020/10/05	1	81.70	0	0.00	81.10	1	1,777	0.06%
2020/09/30	1	80.80	1	80.50	80.60	0	1,883	0.00%
2020/09/28	4	81.30	3	84.10	81.10	1	1,913	0.05%
2020/09/25	3	81.53	0	0.00	79.80	3	1,770	0.17%
2020/09/24	0	0.00	2	84.45	84.40	-2	1,748	-0.11%
2020/09/22	2	82.20	0	0.00	81.80	2	1,728	0.12%
2020/09/18	5	84.30	17	85.41	85.00	-12	1,740	-0.69%
2020/09/17	3	83.20	0	0.00	82.80	3	1,852	0.16%
2020/09/15	0	0.00	2	82.40	82.10	-2	1,890	-0.11%
2020/09/14	0	0.00	5	82.10	82.10	-5	1,894	-0.26%
2020/09/11	7	79.74	3	80.00	79.60	4	1,933	0.21%
2020/09/10	2	81.85	1	83.20	82.70	1	1,933	0.05%
2020/09/09	4	83.30	1	83.80	82.70	3	1,931	0.16%
2020/09/08	1	79.30	1	80.00	80.60	0	1,912	0.00%
2020/08/20	0	0.00	8	80.56	76.60	-8	2,159	-0.37%
2020/08/19	8	83.00	0	0.00	81.70	8	2,219	0.36%
2020/08/17	1	80.30	1	81.00	82.00	0	2,250	0.00%
2020/08/14	1	78.30	2	78.05	78.30	-1	2,231	-0.04%
2020/08/11	1	79.50	0	0.00	78.30	1	2,303	0.04%
2020/08/03	2	78.45	1	78.30	78.20	1	2,414	0.04%
2020/07/27	4	78.15	3	77.60	78.20	1	2,807	0.04%
2020/07/22	0	0.00	2	83.05	83.90	-2	2,837	-0.07%
2020/07/21	2	81.80	1	82.70	82.00	1	2,831	0.04%
2020/07/17	1	81.70	3	80.80	79.60	-2	2,856	-0.07%
2020/07/16	3	83.40	0	0.00	82.50	3	2,864	0.10%
2020/07/15	5	83.20	1	84.50	82.50	4	2,901	0.14%
2020/07/14	1	85.70	1	86.30	84.80	0	2,912	0.00%
2020/07/13	1	86.00	2	86.95	85.40	-1	2,912	-0.03%
2020/07/10	10	85.39	3	85.00	84.40	7	2,898	0.24%
2020/07/09	6	84.87	7	88.77	87.50	-1	2,857	-0.03%
2020/07/06	1	81.90	3	82.07	82.30	-2	2,903	-0.07%
2020/07/02	1	83.90	1	84.50	83.60	0	2,925	0.00%
2020/06/30	0	0.00	2	83.75	83.70	-2	2,935	-0.07%
2020/06/29	2	84.35	1	83.70	83.20	1	2,962	0.03%
2020/06/24	15	88.23	3	91.00	85.10	12	2,946	0.41%
2020/06/23	0	0.00	8	89.50	89.50	-8	2,823	-0.28%
2020/06/18	7	84.41	6	84.48	83.00	1	2,818	0.04%
2020/06/17	1	83.80	4	83.60	84.10	-3	2,787	-0.11%
2020/06/16	3	82.57	1	83.00	83.00	2	2,815	0.07%
2020/06/15	0	0.00	1	81.80	81.60	-1	2,819	-0.04%
2020/06/11	3	84.00	5	83.36	79.00	-2	2,899	-0.07%
2020/06/09	0	0.00	5	82.80	83.10	-5	2,949	-0.17%
2020/06/08	1	82.30	0	0.00	81.60	1	2,983	0.03%
2020/06/05	2	82.90	2	81.60	82.40	0	3,019	0.00%
2020/06/04	0	0.00	4	81.25	82.50	-4	2,990	-0.13%
2020/06/03	2	80.60	1	80.40	80.30	1	3,022	0.03%
2020/06/02	0	0.00	3	79.00	79.50	-3	3,002	-0.10%
2020/06/01	0	0.00	1	78.60	79.00	-1	3,014	-0.03%
2020/05/28	7	78.76	2	78.70	78.10	5	3,098	0.16%
2020/05/27	2	79.95	1	79.70	79.70	1	3,096	0.03%
2020/05/26	3	82.57	1	82.40	80.10	2	3,083	0.06%
2020/05/20	1	77.80	1	77.60	78.00	0	2,908	0.00%
2020/05/18	6	76.87	5	76.98	77.50	1	2,885	0.03%
2020/05/15	1	74.30	2	74.50	75.00	-1	2,864	-0.03%
2020/05/14	1	75.10	0	0.00	75.10	1	2,869	0.03%
2020/05/13	1	78.40	1	77.90	78.10	0	2,853	0.00%
2020/05/12	2	77.30	0	0.00	77.30	2	2,854	0.07%
2020/05/11	3	78.07	3	78.57	78.20	0	2,866	0.00%
2020/05/08	10	79.14	6	78.40	77.40	4	2,874	0.14%
2020/05/07	6	82.88	1	82.10	81.20	5	2,834	0.18%
2020/05/06	8	82.63	2	82.20	81.40	6	2,806	0.21%
2020/05/05	4	76.73	3	77.23	78.10	1	2,672	0.04%
2020/05/04	1	75.30	2	73.60	74.50	-1	2,633	-0.04%
2020/04/30	3	74.77	4	75.08	74.90	-1	2,640	-0.04%
2020/04/28	0	0.00	7	72.30	72.00	-7	2,618	-0.27%
2020/04/27	2	71.40	7	71.71	71.20	-5	2,656	-0.19%
2020/04/23	1	69.90	0	0.00	70.80	1	2,670	0.04%
2020/04/22	1	66.00	0	0.00	68.60	1	2,669	0.04%
2020/04/21	7	70.96	0	0.00	67.30	7	2,693	0.26%
2020/04/20	0	0.00	5	73.60	71.40	-5	2,725	-0.18%
2020/04/17	8	72.19	3	70.70	70.30	5	2,932	0.17%
2020/04/16	2	71.35	3	70.70	71.50	-1	2,951	-0.03%
2020/04/15	3	70.00	3	71.00	70.30	0	2,951	0.00%
2020/04/14	0	0.00	1	69.30	69.70	-1	2,954	-0.03%
2020/04/13	5	69.16	3	71.13	68.30	2	2,981	0.07%
2020/04/10	2	68.80	0	0.00	68.70	2	2,951	0.07%
2020/04/09	2	67.00	3	67.70	69.10	-1	3,002	-0.03%
2020/04/08	2	63.30	2	63.70	64.10	0	2,955	0.00%
2020/04/07	0	0.00	1	64.00	63.80	-1	3,115	-0.03%
2020/04/06	10	61.00	1	61.50	62.30	9	3,142	0.29%
2020/04/01	2	60.55	1	61.50	60.90	1	3,158	0.03%
2020/03/30	1	56.20	1	56.50	58.00	0	3,164	0.00%
2020/03/26	1	53.00	0	0.00	53.40	1	3,183	0.03%
2020/03/17	0	0.00	1	59.90	58.80	-1	3,033	-0.03%
2020/03/16	6	65.38	0	0.00	65.30	6	3,006	0.20%
2020/03/12	5	80.00	2	80.00	79.90	3	2,936	0.10%
2020/03/11	9	90.97	5	89.86	88.70	4	2,899	0.14%
2020/03/10	1	93.10	2	92.70	93.00	-1	2,887	-0.03%
2020/03/09	5	94.70	5	97.90	94.70	0	2,888	0.00%
2020/03/06	1	95.10	0	0.00	95.70	1	2,851	0.04%
2020/03/05	2	96.25	0	0.00	95.30	2	2,917	0.07%
2020/03/04	2	95.25	5	95.50	94.40	-3	3,053	-0.10%
2020/03/03	0	0.00	2	94.85	94.60	-2	3,094	-0.06%
2020/02/27	1	87.80	1	87.30	87.00	0	3,119	0.00%
2020/02/26	0	0.00	2	90.90	89.90	-2	3,135	-0.06%
2020/02/25	1	90.10	0	0.00	91.30	1	3,183	0.03%
2020/02/24	7	91.71	0	0.00	91.50	7	3,275	0.21%
2020/02/20	3	94.30	0	0.00	93.00	3	3,429	0.09%
2020/02/19	0	0.00	1	93.60	93.60	-1	3,438	-0.03%
2020/02/18	2	92.80	0	0.00	93.00	2	3,487	0.06%
2020/02/17	14	93.69	14	93.12	93.00	0	3,525	0.00%
2020/02/14	1	92.30	0	0.00	92.80	1	3,581	0.03%
2020/02/13	1	93.70	0	0.00	91.80	1	3,608	0.03%
2020/02/12	1	93.00	0	0.00	92.70	1	3,676	0.03%
2020/02/11	5	91.90	3	92.30	91.40	2	3,771	0.05%
2020/02/10	0	0.00	3	88.13	89.80	-3	3,787	-0.08%
2020/02/07	4	89.50	2	90.70	88.70	2	3,856	0.05%
2020/02/05	1	91.60	0	0.00	90.80	1	3,968	0.03%
2020/02/04	0	0.00	3	91.90	90.10	-3	3,969	-0.08%
2020/02/03	6	87.37	1	87.70	88.00	5	3,941	0.13%
2020/01/31	1	91.50	1	93.20	91.50	0	3,920	0.00%
2020/01/30	2	94.10	0	0.00	93.60	2	3,935	0.05%
2020/01/17	9	105.67	9	105.00	105.00	0	3,934	0.00%
2020/01/16	2	105.00	0	0.00	105.00	2	3,896	0.05%
2020/01/15	4	106.63	3	107.00	105.50	1	3,873	0.03%
2020/01/14	1	107.50	2	107.75	107.00	-1	3,844	-0.03%
2020/01/13	2	118.00	11	117.50	109.00	-9	3,798	-0.24%
2020/01/09	1	111.50	1	111.00	112.50	0	3,525	0.00%
2020/01/08	2	107.75	3	108.50	109.50	-1	3,538	-0.03%
2020/01/07	3	112.67	1	114.00	108.00	2	3,530	0.06%
2020/01/06	11	116.00	0	0.00	113.50	11	3,479	0.32%
2020/01/03	3	118.83	5	116.90	116.50	-2	3,450	-0.06%
2020/01/02	11	117.45	12	117.75	117.50	-1	3,391	-0.03%
2019/12/31	7	116.43	12	116.46	115.00	-5	3,371	-0.15%
2019/12/30	7	112.00	8	111.63	115.00	-1	3,205	-0.03%
2019/12/27	1	113.00	0	0.00	110.50	1	3,201	0.03%
2019/12/26	1	113.00	0	0.00	114.00	1	3,302	0.03%
2019/12/24	7	111.00	7	112.00	111.00	0	3,346	0.00%
2019/12/23	6	110.75	1	109.50	113.00	5	3,320	0.15%
2019/12/20	0	0.00	1	106.00	106.50	-1	3,228	-0.03%
2019/12/17	1	106.00	1	106.00	105.00	0	3,222	0.00%
2019/12/11	2	109.00	0	0.00	109.00	2	3,208	0.06%
2019/12/02	1	110.00	1	112.00	109.50	0	3,336	0.00%
2019/11/27	2	116.00	2	115.50	115.50	0	3,319	0.00%
2019/11/26	2	111.50	5	112.50	115.00	-3	3,305	-0.09%
2019/11/25	1	113.00	0	0.00	109.00	1	3,207	0.03%
2019/11/22	2	110.25	1	109.00	110.00	1	3,145	0.03%
2019/11/20	2	108.00	0	0.00	107.00	2	3,193	0.06%
2019/11/19	5	111.80	6	110.83	110.00	-1	3,194	-0.03%
2019/11/18	20	110.73	18	110.58	112.00	2	3,200	0.06%
2019/11/15	4	108.00	6	107.75	108.50	-2	3,213	-0.06%
2019/11/14	1	102.50	1	102.00	102.50	0	3,154	0.00%
2019/11/11	0	0.00	1	106.50	105.50	-1	3,147	-0.03%
2019/11/08	1	108.00	7	107.86	105.50	-6	3,212	-0.19%
2019/11/07	5	107.00	0	0.00	106.00	5	3,154	0.16%
2019/11/06	11	106.64	10	106.40	106.50	1	3,147	0.03%
2019/11/05	4	106.13	5	106.10	107.00	-1	3,100	-0.03%
2019/11/04	1	101.50	5	102.30	102.50	-4	3,060	-0.13%
2019/11/01	12	100.72	12	100.92	101.50	0	3,113	0.00%
2019/10/31	1	97.80	0	0.00	97.50	1	3,097	0.03%
2019/10/30	4	99.38	3	100.50	99.00	1	3,173	0.03%
2019/10/29	0	0.00	2	98.40	97.20	-2	3,287	-0.06%
2019/10/28	0	0.00	10	96.35	96.60	-10	3,349	-0.30%
2019/10/25	0	0.00	5	97.00	96.00	-5	3,348	-0.15%
2019/10/24	6	96.73	4	96.95	96.80	2	3,349	0.06%
2019/10/23	1	92.40	7	94.33	95.20	-6	3,337	-0.18%
2019/10/15	6	90.98	0	0.00	91.00	6	3,637	0.16%
2019/10/09	1	94.40	1	93.60	91.70	0	3,964	0.00%
2019/10/08	1	96.70	5	95.90	94.40	-4	4,032	-0.10%
2019/10/04	1	96.70	0	0.00	95.60	1	4,107	0.02%
2019/10/03	1	96.50	0	0.00	96.00	1	4,147	0.02%
2019/10/02	5	96.80	0	0.00	97.00	5	4,235	0.12%
2019/09/27	9	99.30	16	101.21	99.10	-7	4,321	-0.16%
2019/09/26	4	102.00	2	102.00	102.00	2	4,443	0.05%
2019/09/25	5	98.22	6	98.57	99.10	-1	4,626	-0.02%
2019/09/23	1	95.80	1	96.00	96.40	0	4,675	0.00%
2019/09/17	0	0.00	3	96.50	96.30	-3	4,952	-0.06%
2019/09/12	4	95.20	2	94.80	94.80	2	5,214	0.04%
2019/09/11	12	95.42	0	0.00	95.20	12	5,336	0.22%
2019/09/09	1	99.30	1	99.10	99.50	0	5,725	0.00%
2019/09/05	13	99.59	8	102.59	99.40	5	5,986	0.08%
2019/09/04	3	102.83	10	102.70	102.00	-7	5,991	-0.12%
2019/08/29	0	0.00	13	100.50	98.80	-13	6,064	-0.21%
2019/08/28	2	98.40	30	99.42	99.50	-28	6,050	-0.46%
2019/08/27	2	96.75	1	96.30	96.20	1	6,103	0.02%
2019/08/26	1	98.20	1	97.20	96.10	0	6,136	0.00%
2019/08/23	11	99.58	5	98.68	98.10	6	6,163	0.10%
2019/08/22	2	98.00	0	0.00	97.00	2	6,147	0.03%
2019/08/21	6	97.88	7	99.49	97.70	-1	6,203	-0.02%
2019/08/20	9	98.27	14	99.13	99.10	-5	6,208	-0.08%
2019/08/19	3	94.30	17	94.96	95.30	-14	6,310	-0.22%
2019/08/16	16	91.44	1	93.00	91.50	15	6,389	0.23%
2019/08/15	15	93.05	12	92.52	92.50	3	6,509	0.05%
2019/08/14	0	0.00	1	97.20	96.40	-1	6,532	-0.02%
2019/08/13	3	97.00	11	99.42	98.00	-8	6,534	-0.12%
2019/08/12	2	95.40	4	95.45	95.30	-2	6,536	-0.03%
2019/08/08	2	94.40	2	95.25	94.40	0	6,801	0.00%
2019/08/07	3	93.43	1	95.00	94.20	2	6,967	0.03%
2019/08/06	2	93.50	0	0.00	94.50	2	6,981	0.03%
2019/08/05	6	93.05	7	96.20	91.80	-1	6,942	-0.01%
2019/08/02	2	99.40	3	98.00	98.40	-1	6,904	-0.01%
2019/08/01	3	100.13	0	0.00	99.00	3	6,905	0.04%
2019/07/31	8	98.61	2	102.25	98.80	6	6,888	0.09%
2019/07/30	1	119.50	2	116.25	108.50	-1	6,670	-0.01%
2019/07/26	1	122.00	1	121.50	121.50	0	6,751	0.00%
2019/07/25	0	0.00	1	121.00	120.00	-1	6,772	-0.01%
2019/07/24	2	124.75	0	0.00	123.00	2	6,857	0.03%
2019/07/23	1	121.00	0	0.00	121.00	1	6,929	0.01%
2019/07/18	0	0.00	0.1	122.50	122.50	-0.1	7,141	0.00%
2019/07/17	0	0.00	2	123.50	124.00	-2	7,199	-0.03%
2019/07/16	7	124.43	27	124.54	124.00	-20	7,198	-0.28%
2019/07/15	10.1	121.51	9	120.06	122.00	1.1	7,043	0.02%
2019/07/12	1	118.50	1	117.50	117.00	0	6,933	0.00%
2019/07/11	1	115.00	0	0.00	114.50	1	6,962	0.01%
2019/07/09	1	115.50	1	116.00	115.00	0	7,262	0.00%
2019/07/08	11	117.18	1	116.00	115.00	10	7,385	0.14%
2019/07/05	3	118.33	5	118.70	120.00	-2	7,655	-0.03%
2019/07/04	5	117.00	5	119.50	117.00	0	7,735	0.00%
2019/07/03	8	118.94	17	119.59	118.00	-9	7,830	-0.11%
2019/07/02	1	116.00	14	117.14	117.00	-13	7,847	-0.17%
2019/07/01	1	111.00	0	0.00	112.00	1	7,776	0.01%
2019/06/28	1	112.00	2	112.00	111.50	-1	7,896	-0.01%
2019/06/27	1	112.50	1	112.00	113.00	0	7,985	0.00%
2019/06/26	1	111.00	1	112.00	111.00	0	8,050	0.00%
2019/06/25	0	0.00	2	111.50	112.00	-2	8,132	-0.02%
2019/06/24	1	114.50	0	0.00	113.50	1	8,241	0.01%
2019/06/21	9	117.22	7	118.14	116.00	2	8,307	0.02%
2019/06/20	6	115.25	29	116.16	117.00	-23	8,286	-0.28%
2019/06/19	12	114.33	7	113.86	113.00	5	8,261	0.06%
2019/06/18	7	113.21	5	111.40	110.50	2	8,390	0.02%
2019/06/17	21	112.31	16	111.16	112.50	5	8,383	0.06%
2019/06/14	3	106.50	5	105.60	107.00	-2	8,255	-0.02%
2019/06/13	3	104.00	3	104.17	102.50	0	8,148	0.00%
2019/06/12	3	102.83	2	104.00	104.00	1	8,351	0.01%
2019/06/11	1	102.00	1	105.00	101.00	0	8,488	0.00%
2019/06/10	3	102.17	2	101.25	103.00	1	8,928	0.01%
2019/06/06	3	97.97	2	99.55	98.80	1	9,213	0.01%
2019/06/05	1	100.00	4	99.80	98.50	-3	9,261	-0.03%
2019/06/04	10	101.60	21	101.48	101.00	-11	9,309	-0.12%
2019/06/03	5	104.60	9	102.56	100.50	-4	9,497	-0.04%
2019/05/30	4	105.00	4	105.00	104.00	0	9,631	0.00%
2019/05/29	2	105.00	9	106.83	105.00	-7	9,784	-0.07%
2019/05/28	2	108.50	18	103.92	108.50	-16	9,943	-0.16%
2019/05/24	8	107.44	9	107.17	104.50	-1	10,059	-0.01%
2019/05/23	2	103.00	3	103.00	105.00	-1	9,946	-0.01%
2019/05/22	23	103.39	11	102.64	101.50	12	9,930	0.12%
2019/05/20	3	98.53	2	101.50	97.80	1	10,089	0.01%
2019/05/17	7	98.74	17	100.32	99.80	-10	10,302	-0.10%
2019/05/16	24	103.15	18	103.00	100.00	6	10,309	0.06%
2019/05/15	0	0.00	18	101.44	102.00	-18	10,145	-0.18%
2019/05/14	0	0.00	1	89.20	93.00	-1	10,134	-0.01%
2019/05/10	0	0.00	26	95.18	91.50	-26	10,486	-0.25%
2019/05/09	3	93.43	2	97.95	92.70	1	10,509	0.01%
2019/05/07	2	99.30	0	0.00	98.80	2	10,661	0.02%
2019/05/06	1	99.90	1	100.00	96.60	0	10,796	0.00%
2019/05/03	4	97.60	5	98.46	98.70	-1	10,910	-0.01%
2019/05/02	2	94.85	1	93.00	94.80	1	10,931	0.01%
2019/04/29	5	91.04	5	91.84	89.80	0	10,771	0.00%
2019/04/26	4	98.20	3	98.33	95.00	1	10,651	0.01%
2019/04/25	12	98.87	5	99.92	98.00	7	10,556	0.07%
2019/04/24	9	104.28	0	0.00	104.00	9	10,417	0.09%
2019/04/23	2	108.50	10	109.65	110.00	-8	10,323	-0.08%
2019/04/22	1	106.00	4	104.50	105.50	-3	10,162	-0.03%
2019/04/19	1	101.50	1	105.50	101.50	0	10,128	0.00%
2019/04/18	2	104.50	1	105.50	104.00	1	10,111	0.01%
2019/04/17	7	107.29	6	107.83	106.50	1	10,075	0.01%
2019/04/16	2	105.50	2	106.25	105.50	0	10,023	0.00%
2019/04/15	14	107.29	10	106.00	105.50	4	9,913	0.04%
2019/04/12	10	113.60	10	113.65	112.50	0	9,713	0.00%
2019/04/11	10	111.70	0	0.00	110.50	10	9,613	0.10%
2019/04/10	7	114.36	7	116.00	117.00	0	9,301	0.00%
2019/04/09	16	114.59	13	116.00	113.00	3	9,170	0.03%
2019/04/08	29	115.41	0	0.00	113.00	29	9,023	0.32%
2019/04/03	7	121.07	9	121.17	120.00	-2	8,840	-0.02%
2019/04/02	30	117.67	3	114.83	115.50	27	8,605	0.31%
2019/04/01	5	120.30	2	121.00	117.50	3	8,423	0.04%
2019/03/29	6	123.58	3	125.17	121.50	3	8,290	0.04%
2019/03/28	4	125.38	2	125.50	125.00	2	8,214	0.02%
2019/03/27	9	127.22	3	128.17	125.00	6	8,173	0.07%
2019/03/26	10	134.25	8	134.38	131.00	2	8,153	0.02%
2019/03/25	4	132.63	2	132.75	135.50	2	8,054	0.02%
2019/03/22	11	132.27	8	133.56	134.50	3	7,981	0.04%
2019/03/21	14	133.71	10	133.30	135.00	4	7,915	0.05%
2019/03/20	6	129.33	5	129.10	131.00	1	7,718	0.01%
2019/03/19	37	128.57	40	126.51	126.00	-3	7,683	-0.04%
2019/03/18	4	124.38	4	124.50	124.50	0	7,562	0.00%
2019/03/15	21	124.64	31	124.90	125.00	-10	7,641	-0.13%
2019/03/14	15	122.77	17	123.53	127.00	-2	7,503	-0.03%
2019/03/13	50	122.40	27	123.69	123.00	23	7,558	0.30%
2019/03/12	2	113.00	7	116.36	118.50	-5	7,103	-0.07%
2019/03/11	2	107.50	4	109.50	108.00	-2	6,854	-0.03%
2019/03/08	2	105.25	3	107.50	111.50	-1	6,836	-0.01%
2019/03/07	28	112.36	29	110.36	108.00	-1	6,888	-0.01%
2019/03/06	32	110.80	15	108.83	111.00	17	6,788	0.25%
2019/03/05	58	106.34	25	105.40	105.50	33	6,726	0.49%
2019/03/04	40	106.69	38	107.49	103.50	2	6,741	0.03%
2019/02/27	33	101.62	38	105.30	106.00	-5	6,653	-0.08%
2019/02/26	3	97.80	2	98.10	96.50	1	6,614	0.02%
2019/02/25	5	96.72	0	0.00	96.20	5	6,869	0.07%
2019/02/22	1	105.00	0	0.00	106.00	1	6,893	0.01%
2019/02/21	1	107.00	1	108.00	106.50	0	6,847	0.00%
2019/02/20	7	110.07	6	110.00	111.00	1	6,946	0.01%
2019/02/19	11	109.86	10	109.45	109.00	1	6,887	0.01%
2019/02/18	25	102.06	30	105.28	107.00	-5	6,640	-0.08%
2019/02/15	2	98.40	23	97.27	97.30	-21	6,388	-0.33%
2019/02/14	3	97.10	3	100.00	97.40	0	6,291	0.00%
2019/02/13	1	99.40	1	98.80	99.10	0	6,187	0.00%
2019/02/12	10	95.72	7	95.16	95.80	3	6,032	0.05%
2019/01/30	5	83.16	5	84.48	82.80	0	5,644	0.00%
2019/01/29	4	83.70	8	83.40	83.80	-4	5,605	-0.07%
2019/01/28	4	81.10	4	82.10	81.10	0	5,443	0.00%
2019/01/25	6	80.82	7	80.74	80.80	-1	5,397	-0.02%
2019/01/24	6	78.43	7	78.94	79.90	-1	5,292	-0.02%
2019/01/23	1	74.80	1	75.30	76.20	0	5,181	0.00%
2019/01/22	1	73.30	1	72.60	72.20	0	5,161	0.00%
2019/01/18	0	0.00	2	73.90	72.50	-2	5,389	-0.04%
2019/01/17	1	71.90	0	0.00	70.00	1	5,515	0.02%
2019/01/16	2	72.30	0	0.00	72.00	2	5,672	0.04%
2019/01/15	5	73.26	0	0.00	73.10	5	5,906	0.08%
2019/01/14	1	73.40	1	72.80	72.80	0	5,989	0.00%
2019/01/11	2	72.00	2	73.00	72.20	0	6,089	0.00%
2019/01/10	1	76.90	1	76.40	76.30	0	6,209	0.00%
2019/01/09	2	77.25	3	76.33	76.00	-1	6,455	-0.02%
2019/01/08	1	77.00	0	0.00	77.50	1	6,583	0.02%
2019/01/04	1	76.70	0	0.00	75.70	1	6,930	0.01%
2019/01/03	0	0.00	1	77.30	77.20	-1	7,041	-0.01%
2019/01/02	4	77.40	4	78.30	77.30	0	7,151	0.00%
2018/12/27	0	0.00	3	73.10	72.80	-3	7,653	-0.04%
2018/12/26	4	73.28	0	0.00	71.60	4	7,653	0.05%
2018/12/24	0	0.00	1	74.30	74.20	-1	7,653	-0.01%
2018/12/21	10	72.76	0	0.00	73.50	10	7,630	0.13%
2018/12/20	1	71.70	2	71.25	73.40	-1	7,589	-0.01%
2018/12/19	2	72.45	1	75.60	71.30	1	7,486	0.01%
2018/12/17	1	80.70	1	81.00	80.90	0	7,298	0.00%
2018/12/13	2	80.50	1	81.40	80.70	1	7,234	0.01%
2018/12/12	26	82.99	23	82.51	81.60	3	7,186	0.04%
2018/12/11	3	80.43	3	80.73	80.00	0	7,080	0.00%
2018/12/10	8	79.61	8	77.69	79.20	0	7,022	0.00%
2018/12/07	4	77.10	4	78.63	80.20	0	6,862	0.00%
2018/12/06	25	76.80	7	77.76	74.10	18	6,722	0.27%
2018/12/05	2	76.50	4	77.25	77.70	-2	6,497	-0.03%
2018/12/04	4	79.05	2	78.60	77.10	2	6,469	0.03%
2018/12/03	6	78.67	4	79.08	78.80	2	6,434	0.03%
2018/11/30	5	79.86	6	79.92	78.00	-1	6,371	-0.02%
2018/11/29	5	77.54	9	77.57	77.90	-4	6,209	-0.06%
2018/11/28	4	77.65	4	78.68	76.10	0	6,073	0.00%
2018/11/27	5	76.96	57	75.92	78.20	-52	5,967	-0.87%
2018/11/26	7	75.43	8	76.16	76.40	-1	5,845	-0.02%
2018/11/23	4	76.08	5	76.32	75.60	-1	5,714	-0.02%
2018/11/22	11	74.57	10	74.85	73.80	1	5,505	0.02%
2018/11/21	1	70.10	3	69.97	70.50	-2	5,205	-0.04%
2018/11/20	1	65.20	5	64.56	64.10	-4	4,983	-0.08%
2018/11/19	6	64.43	2	63.45	64.60	4	4,935	0.08%
2018/11/16	1	59.50	5	60.62	62.30	-4	4,731	-0.08%
2018/11/15	1	57.00	1	56.70	56.70	0	4,649	0.00%
2018/11/13	0	0.00	1	56.20	57.30	-1	4,631	-0.02%
2018/11/09	2	59.30	1	59.30	59.40	1	4,649	0.02%
2018/11/08	4	61.10	4	60.53	59.00	0	4,641	0.00%
2018/11/07	4	59.93	1	59.60	60.20	3	4,623	0.06%
2018/11/06	0	0.00	2	60.30	59.20	-2	4,648	-0.04%
2018/11/05	2	58.30	0	0.00	58.60	2	4,615	0.04%
2018/11/02	6	61.02	3	61.10	60.10	3	4,580	0.07%
2018/11/01	2	61.60	4	61.25	60.80	-2	4,565	-0.04%
2018/10/31	2	58.85	2	58.50	59.70	0	4,525	0.00%
2018/10/30	3	59.93	8	59.89	59.00	-5	4,504	-0.11%
2018/10/29	11	57.67	5	58.08	58.70	6	4,479	0.13%
2018/10/26	0	0.00	1	63.40	60.30	-1	4,417	-0.02%
2018/10/25	25	63.53	24	63.03	63.30	1	4,334	0.02%
2018/10/24	7	64.66	3	64.43	63.00	4	4,179	0.10%
2018/10/23	8	68.60	8	68.46	65.90	0	4,012	0.00%
2018/10/22	28	67.57	9	67.70	66.20	19	3,782	0.50%
2018/10/19	5	65.36	6	65.80	67.60	-1	3,731	-0.03%
2018/10/18	33	67.04	12	67.33	66.00	21	3,623	0.58%
2018/10/17	11	66.86	14	66.54	67.20	-3	3,478	-0.09%
2018/10/16	4	63.68	2	63.75	63.40	2	3,237	0.06%
2018/10/15	8	64.96	11	65.47	65.90	-3	3,152	-0.10%
2018/10/12	6	61.37	37	63.62	63.80	-31	2,834	-1.09%
2018/10/11	32	57.29	2	57.40	58.00	30	2,746	1.09%
2018/10/09	24	61.98	26	62.20	61.00	-2	2,633	-0.08%
2018/10/08	79	61.58	74	60.39	62.50	5	2,566	0.19%
2018/10/05	8	55.86	14	56.86	58.30	-6	2,235	-0.27%
2018/10/04	1	52.70	1	52.60	53.00	0	2,106	0.00%
2018/10/03	1	52.00	0	0.00	51.90	1	2,178	0.05%
2018/10/02	0	0.00	1	53.80	52.80	-1	2,215	-0.05%
2018/09/28	0	0.00	1	52.30	51.60	-1	2,343	-0.04%
2018/09/27	2	52.70	0	0.00	52.10	2	2,397	0.08%
2018/09/26	0	0.00	1	53.00	52.10	-1	2,480	-0.04%
2018/09/25	1	52.60	0	0.00	52.80	1	2,515	0.04%
2018/09/21	1	51.50	1	51.20	51.40	0	2,522	0.00%
2018/09/20	1	52.30	0	0.00	51.00	1	2,527	0.04%
2018/09/18	8	51.36	0	0.00	50.60	8	2,541	0.31%
2018/09/17	1	53.00	1	53.20	53.00	0	2,582	0.00%
2018/09/14	1	54.20	0	0.00	54.50	1	2,606	0.04%
2018/09/13	1	51.90	2	52.10	52.10	-1	2,646	-0.04%
2018/09/12	1	52.20	0	0.00	51.70	1	2,674	0.04%
2018/09/11	1	53.00	1	52.00	53.20	0	2,726	0.00%
2018/09/10	2	53.10	0	0.00	52.60	2	2,773	0.07%
2018/09/07	2	57.40	1	59.30	55.00	1	2,856	0.04%
2018/09/06	1	62.00	0	0.00	61.00	1	2,910	0.03%
2018/09/03	0	0.00	1	62.50	61.60	-1	3,298	-0.03%
2018/08/31	1	63.50	0	0.00	62.40	1	3,463	0.03%
2018/08/28	1	63.40	1	64.00	62.30	0	4,051	0.00%
2018/08/27	0	0.00	2	61.15	61.30	-2	4,378	-0.05%
2018/08/24	1	60.40	0	0.00	60.40	1	4,642	0.02%
2018/08/20	0	0.00	1	63.20	63.00	-1	4,813	-0.02%
2018/08/16	1	61.30	0	0.00	63.50	1	4,894	0.02%
2018/08/15	0	0.00	1	63.70	62.40	-1	5,003	-0.02%
2018/08/14	1	63.30	1	63.10	65.00	0	5,035	0.00%
2018/08/13	1	62.00	1	65.60	63.10	0	5,122	0.00%
2018/08/10	1	69.50	0	0.00	68.50	1	5,170	0.02%
2018/08/09	1	68.40	1	69.10	69.00	0	5,233	0.00%
2018/08/08	3	70.40	4	69.95	69.70	-1	5,338	-0.02%
2018/08/07	2	70.80	4	71.23	70.40	-2	5,395	-0.04%
2018/08/06	5	72.66	1	72.80	72.60	4	5,481	0.07%
2018/08/03	2	70.15	6	70.87	71.80	-4	5,493	-0.07%
2018/08/02	4	70.83	1	71.40	69.00	3	5,629	0.05%
2018/08/01	0	0.00	1	67.90	69.10	-1	5,726	-0.02%
2018/07/31	1	67.50	1	66.90	67.20	0	5,789	0.00%
2018/07/30	1	67.10	0	0.00	66.80	1	5,933	0.02%
2018/07/27	0	0.00	2	69.50	68.50	-2	6,185	-0.03%
2018/07/26	4	70.55	2	70.10	69.10	2	6,384	0.03%
2018/07/25	0	0.00	1	69.40	69.00	-1	6,470	-0.02%
2018/07/24	4	69.10	3	69.23	69.90	1	6,670	0.01%
2018/07/23	0	0.00	3	67.50	67.10	-3	6,880	-0.04%
2018/07/20	10	71.30	5	70.86	69.20	5	7,331	0.07%
2018/07/19	2	69.50	2	69.80	69.00	0	7,533	0.00%
2018/07/18	1	69.60	3	71.30	69.60	-2	7,690	-0.03%
2018/07/17	1	72.10	1	73.60	71.30	0	7,892	0.00%
2018/07/16	4	75.13	6	75.00	74.70	-2	8,350	-0.02%
2018/07/13	5	72.54	2	72.25	72.10	3	8,375	0.04%
2018/07/12	5	70.22	4	70.25	70.90	1	8,422	0.01%
2018/07/11	2	69.35	2	68.45	68.00	0	8,458	0.00%
2018/07/10	2	67.25	2	66.25	67.30	0	8,500	0.00%
2018/07/09	5	65.22	5	65.20	67.80	0	8,641	0.00%
2018/07/06	5	62.96	5	63.46	62.80	0	8,858	0.00%
2018/07/05	4	66.20	6	67.15	65.10	-2	8,967	-0.02%
2018/07/04	3	68.97	4	70.30	67.50	-1	9,071	-0.01%
2018/07/03	2	75.95	3	76.93	73.50	-1	9,087	-0.01%
2018/07/02	5	78.26	3	78.63	77.90	2	9,095	0.02%
2018/06/29	0	0.00	1	76.70	76.80	-1	9,088	-0.01%
2018/06/28	0	0.00	1	76.30	76.80	-1	9,137	-0.01%
2018/06/27	2	78.85	2	78.95	77.10	0	9,111	0.00%
2018/06/26	4	79.30	2	79.85	78.20	2	9,109	0.02%
2018/06/25	2	82.90	2	82.25	81.80	0	9,075	0.00%
2018/06/22	3	86.10	3	85.83	83.30	0	9,151	0.00%
2018/06/21	0	0.00	3	84.40	85.00	-3	9,106	-0.03%
2018/06/20	1	83.40	3	84.10	82.90	-2	9,071	-0.02%
2018/06/19	3	84.40	5	84.74	83.30	-2	9,004	-0.02%
2018/06/15	4	84.03	0	0.00	83.50	4	8,952	0.04%
2018/06/14	0	0.00	3	90.33	87.30	-3	8,842	-0.03%
2018/06/13	6	90.03	8	89.69	88.20	-2	8,725	-0.02%
2018/06/12	16	89.49	10	88.68	87.30	6	8,543	0.07%
2018/06/11	2	85.35	2	86.20	86.00	0	8,383	0.00%
2018/06/08	6	86.13	5	86.04	84.90	1	8,330	0.01%
2018/06/07	9	91.73	9	91.44	89.10	0	8,154	0.00%
2018/06/06	9	88.39	12	88.63	88.80	-3	7,921	-0.04%
2018/06/05	7	89.81	14	89.26	88.90	-7	7,773	-0.09%
2018/06/04	6	90.72	138	90.75	87.10	-132	7,532	-1.75%	大賣/鉅額交易
2018/06/01	94	84.31	25	86.30	86.30	69	7,180	0.96%
2018/05/31	0	0.00	1	78.00	78.50	-1	6,909	-0.01%
2018/05/30	82	72.36	0	0.00	72.00	82	6,813	1.20%
2018/05/29	0	0.00	3	74.60	72.00	-3	6,763	-0.04%
2018/05/24	2	77.60	0	0.00	77.00	2	6,643	0.03%
2018/05/23	2	74.90	0	0.00	77.60	2	6,567	0.03%
2018/05/22	1	75.00	1	73.50	73.40	0	6,431	0.00%
2018/05/21	0	0.00	3	73.57	73.40	-3	6,376	-0.05%
2018/05/18	0	0.00	1	76.00	74.80	-1	6,269	-0.02%
2018/05/17	0	0.00	4	78.83	77.80	-4	6,178	-0.06%
2018/05/16	8	78.03	6	78.20	77.30	2	6,093	0.03%
2018/05/15	3	81.60	2	81.55	79.10	1	5,974	0.02%
2018/05/14	3	80.07	3	80.43	81.20	0	5,886	0.00%
2018/05/11	1	78.90	0	0.00	78.60	1	5,761	0.02%
2018/05/10	6	81.25	10	81.10	81.90	-4	5,666	-0.07%
2018/05/09	5	78.08	5	77.52	77.00	0	5,455	0.00%
2018/05/08	1	80.90	0	0.00	80.90	1	5,277	0.02%
2018/05/07	2	82.65	3	82.33	82.80	-1	5,180	-0.02%
2018/05/04	3	80.43	3	81.40	80.30	0	5,026	0.00%
2018/05/03	7	90.16	12	88.79	86.10	-5	4,759	-0.11%
2018/05/02	7	89.80	3	89.13	91.20	4	4,545	0.09%
2018/04/30	4	89.53	5	90.96	89.20	-1	4,420	-0.02%
2018/04/27	14	90.56	7	89.74	88.80	7	4,208	0.17%
2018/04/26	5	90.60	4	92.73	91.00	1	3,949	0.03%
2018/04/25	3	87.43	5	85.00	88.90	-2	3,471	-0.06%
2018/04/24	7	84.37	2	84.35	80.90	5	3,192	0.16%
2018/04/23	11	85.64	22	85.63	83.00	-11	3,014	-0.36%
2018/04/20	31	82.37	22	83.25	81.80	9	2,787	0.32%
2018/04/19	0	0.00	7	76.26	78.60	-7	2,277	-0.31%
2018/04/17	3	67.90	0	0.00	67.30	3	2,016	0.15%
2018/04/16	5	72.80	3	71.80	71.50	2	1,902	0.11%
2018/04/13	4	70.35	0	0.00	70.50	4	1,770	0.23%
2018/04/12	12	69.30	11	69.76	70.00	1	1,579	0.06%
2018/04/11	0	0.00	1	63.30	65.70	-1	1,255	-0.08%
2018/04/10	1	63.30	14	63.79	59.80	-13	1,088	-1.19%
2018/04/09	4	57.70	0	0.00	60.90	4	926	0.43%
2018/04/03	15	56.10	5	56.58	55.40	10	816	1.22%
2018/03/31	4	55.60	6	54.88	55.20	-2	730	-0.27%
2018/03/28	0	0.00	1	54.50	53.00	-1	623	-0.16%
2018/03/27	2	55.30	0	0.00	53.50	2	598	0.33%
2018/03/07	1	44.20	0	0.00	43.90	1	376	0.27%