美時 (1795)-兆豐-桃園券商分點個股進出

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－兆豐-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-桃園券商分點個股進出
兆豐-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	283.50	1	281.50	281.50	0	1,981	0.00%
2024/11/21	1.1	287.90	1	285.50	285.50	0.1	1,967	0.00%
2024/11/20	3	288.17	2	288.00	288.00	1	1,938	0.05%
2024/11/19	1	281.00	2	285.25	285.50	-1	1,922	-0.05%
2024/11/18	1	279.00	1	280.00	279.00	0	1,948	0.00%
2024/11/15	1	280.00	0	0.00	277.50	1	1,969	0.05%
2024/11/14	1	292.00	3	287.67	282.00	-2	1,956	-0.10%
2024/11/13	1	288.00	1	281.50	281.50	0	1,883	0.00%
2024/11/12	2	286.25	1	285.00	285.00	1	1,843	0.05%
2024/11/11	1	290.50	3	289.33	290.00	-2	1,833	-0.11%
2024/11/08	1	273.00	2	277.50	285.00	-1	1,809	-0.06%
2024/11/07	0.1	262.00	0	0.00	261.00	0.1	1,708	0.01%
2024/11/06	1	259.00	0	0.00	259.00	1	1,725	0.06%
2024/11/05	1	263.00	2	263.00	264.00	-1	1,760	-0.06%
2024/11/04	1	257.50	0	0.00	254.50	1	1,823	0.05%
2024/11/01	0	0.00	1	253.00	255.00	-1	1,888	-0.05%
2024/10/30	0	0.00	1	253.50	251.50	-1	1,927	-0.05%
2024/10/29	1	253.00	0	0.00	254.00	1	1,965	0.05%
2024/10/23	0	0.00	1	265.00	260.50	-1	2,096	-0.05%
2024/10/17	3	259.83	2.1	259.98	260.00	0.9	2,198	0.04%
2024/10/16	0	253.00	0	0.00	251.00	0	2,228	0.00%
2024/10/15	0	255.00	0	0.00	252.50	0	2,237	0.00%
2024/10/14	0	252.00	1	253.00	255.50	-1	2,292	-0.04%
2024/10/11	1	253.01	0	0.00	253.00	1	2,324	0.04%
2024/10/09	0	257.50	1	255.50	255.50	-1	2,530	-0.04%
2024/10/04	0	259.00	1	261.00	258.00	-1	2,656	-0.04%
2024/10/01	1	259.05	1	259.50	261.00	0	2,687	0.00%
2024/09/30	0.1	265.65	0	0.00	263.00	0.1	2,757	0.00%
2024/09/26	0	268.50	0	0.00	267.50	0	2,864	0.00%
2024/09/23	1	272.50	1	274.00	274.00	0	3,212	0.00%
2024/09/20	0	269.00	0	0.00	268.50	0	3,430	0.00%
2024/09/18	0	268.00	0	0.00	267.00	0	3,490	0.00%
2024/09/16	0	269.00	0	0.00	269.50	0	3,553	0.00%
2024/09/13	1	275.83	0	0.00	269.00	1	3,568	0.03%
2024/09/11	1	273.50	1	270.50	270.50	0	3,649	0.00%
2024/09/10	6	285.25	6	283.58	278.00	0	3,656	0.00%
2024/09/09	0	0.00	2	274.50	284.50	-2	3,667	-0.05%
2024/09/05	0	271.50	0	0.00	266.50	0	3,698	0.00%
2024/09/04	0	276.50	0	0.00	274.00	0	3,719	0.00%
2024/09/02	1	294.00	11	291.55	286.50	-10	3,763	-0.27%
2024/08/30	1	286.50	1	288.00	287.00	0	3,793	0.00%
2024/08/29	1	279.00	1	282.00	282.00	0	3,780	0.00%
2024/08/28	1	286.50	1	281.00	281.00	0	3,820	0.00%
2024/08/27	1	281.00	1	284.00	285.00	0	3,895	0.00%
2024/08/21	2	286.23	2	280.50	281.50	0	3,999	0.00%
2024/08/20	0.1	285.00	2	280.50	284.50	-2	4,004	-0.05%
2024/08/19	3	276.83	7	277.29	278.50	-4	4,026	-0.10%
2024/08/16	1	276.50	0	0.00	275.00	1	4,025	0.02%
2024/08/14	1	272.49	3	272.67	272.00	-2	4,165	-0.05%
2024/08/13	0	0.00	1	272.50	272.00	-1	4,314	-0.02%
2024/08/12	4	273.25	4	273.00	273.00	0	4,355	0.00%
2024/08/09	1	268.00	1	267.00	267.00	0	4,326	0.00%
2024/08/08	0	250.50	0	0.00	252.00	0	4,318	0.00%
2024/08/07	1	256.00	0	254.50	255.50	1	4,461	0.02%
2024/08/06	0	236.00	2	231.75	235.50	-2	4,467	-0.04%
2024/08/05	2	230.25	0	235.00	230.00	2	4,449	0.04%
2024/08/02	1	266.07	0	0.00	260.00	1	4,437	0.02%
2024/08/01	1	270.00	0	0.00	273.50	1	4,550	0.02%
2024/07/31	1	276.46	0.1	268.00	265.00	0.9	4,584	0.02%
2024/07/30	4	274.12	4	275.25	275.50	0	4,598	0.00%
2024/07/29	0	279.50	0	0.00	279.50	0	4,604	0.00%
2024/07/26	0	0.00	0.1	284.50	284.50	-0.1	4,614	0.00%
2024/07/22	1	289.00	1	284.00	283.00	0	4,708	0.00%
2024/07/19	0	282.00	0	0.00	283.00	0	4,736	0.00%
2024/07/18	3	289.67	2	287.75	288.50	1	4,800	0.02%
2024/07/17	0	0.00	1.3	290.23	291.00	-1.3	4,844	-0.03%
2024/07/16	1.4	285.04	0	0.00	286.50	1.4	4,857	0.03%
2024/07/15	1.8	285.86	0	0.00	287.50	1.8	4,951	0.04%
2024/07/11	7	284.86	8.4	282.58	282.00	-1.4	5,093	-0.03%
2024/07/08	6	313.00	5	308.00	309.00	1	5,390	0.02%
2024/07/05	1	305.50	5	306.00	306.50	-4	5,451	-0.07%
2024/07/04	2.1	307.71	3	304.00	303.50	-0.9	5,589	-0.02%
2024/07/03	1	317.00	2	310.00	310.00	-1	5,566	-0.02%
2024/07/02	3	312.67	3	311.83	311.50	0	5,724	0.00%
2024/07/01	11	319.45	11	318.45	317.00	0	5,824	0.00%
2024/06/28	1	308.00	1	310.50	309.50	0	5,746	0.00%
2024/06/27	4.3	311.44	2	305.25	305.00	2.3	5,785	0.04%
2024/06/26	9	304.28	13.4	308.16	310.50	-4.4	5,746	-0.08%
2024/06/25	1	291.50	3	291.33	290.00	-2	5,671	-0.04%
2024/06/21	2	293.50	1	291.50	290.00	1	6,092	0.02%
2024/06/18	1	291.50	0	0.00	291.50	1	6,352	0.02%
2024/06/14	4	284.00	1	284.00	284.00	3	6,336	0.05%
2024/06/12	1	288.50	0	0.00	287.50	1	6,377	0.02%
2024/06/11	1	292.00	1	287.50	287.50	0	6,382	0.00%
2024/06/07	1	290.00	11	291.68	289.50	-10	6,406	-0.16%
2024/06/06	0	0.00	1.3	287.23	287.50	-1.3	6,384	-0.02%
2024/06/05	1	290.50	1	292.50	292.50	0	6,378	0.00%
2024/06/04	1	287.50	2	285.25	285.50	-1	6,382	-0.02%
2024/06/03	1	288.50	0	0.00	289.00	1	6,449	0.02%
2024/05/31	5.2	286.00	2	284.00	284.00	3.2	6,466	0.05%
2024/05/30	1	280.00	1	276.00	276.00	0	6,508	0.00%
2024/05/29	2	281.50	1	281.00	281.00	1	6,518	0.02%
2024/05/28	0	0.00	0.1	281.50	280.50	-0.1	6,553	0.00%
2024/05/27	1	280.50	2	281.25	282.50	-1	6,673	-0.01%
2024/05/24	1	280.50	0	0.00	280.00	1	6,892	0.01%
2024/05/23	0.1	291.50	0	0.00	281.00	0.1	7,079	0.00%
2024/05/22	1	285.50	1	285.50	287.00	0	7,028	0.00%
2024/05/21	2	286.25	2.5	287.60	286.50	-0.5	7,048	-0.01%
2024/05/20	4.1	297.98	0	0.00	291.50	4.1	7,042	0.06%
2024/05/17	11.2	294.81	10	297.35	301.00	1.2	6,923	0.02%
2024/05/16	10	285.85	13	282.77	287.00	-3	6,817	-0.04%
2024/05/15	3	284.50	3.1	281.10	281.00	-0.1	6,785	0.00%
2024/05/13	2	274.83	1.4	277.14	279.00	0.6	6,755	0.01%
2024/05/10	1	285.00	12	279.54	287.50	-11	6,691	-0.16%
2024/05/09	2	287.25	4.9	287.94	282.00	-2.9	6,727	-0.04%
2024/05/08	8.1	290.28	2	291.00	290.00	6.1	6,751	0.09%
2024/05/07	3.3	291.11	4	295.13	285.50	-0.8	6,791	-0.01%
2024/05/06	9.2	301.93	1	302.50	300.00	8.2	6,653	0.12%
2024/05/03	2.1	309.50	9.1	312.26	307.50	-7	6,634	-0.11%
2024/05/02	11.1	319.86	12.2	320.51	317.00	-1.2	6,602	-0.02%
2024/04/30	2.1	326.98	2	323.25	323.00	0.1	6,606	0.00%
2024/04/29	2.7	325.75	10	322.55	329.00	-7.4	6,734	-0.11%
2024/04/25	3	319.33	4	317.63	312.00	-1	6,784	-0.01%
2024/04/24	9.1	317.60	1	320.00	320.50	8.1	6,811	0.12%
2024/04/23	2	320.00	1	320.50	320.50	1	6,878	0.01%
2024/04/22	4	315.75	6	315.83	313.00	-2	7,002	-0.03%
2024/04/19	3	317.83	3	313.17	311.50	0	7,220	0.00%
2024/04/18	4.2	321.34	1	325.00	321.00	3.2	7,168	0.04%
2024/04/17	1	339.00	1	334.00	333.50	0	7,175	0.00%
2024/04/16	8	336.00	12	335.21	334.00	-4	7,140	-0.06%
2024/04/15	4	334.50	8	335.25	332.50	-4	7,006	-0.06%
2024/04/12	3.3	333.42	2	340.25	342.00	1.3	7,026	0.02%
2024/04/11	3	329.33	4	328.88	325.00	-1	6,982	-0.01%
2024/04/10	8	323.31	3	329.00	326.50	5	6,910	0.07%
2024/04/09	2	324.75	4	323.50	323.00	-2	6,861	-0.03%
2024/04/08	13	327.94	4	329.75	325.00	9	6,869	0.13%
2024/04/03	5	312.40	6	316.17	317.50	-1	6,735	-0.01%
2024/04/02	1	306.00	4	309.75	310.50	-3	6,597	-0.05%
2024/04/01	5	311.70	4	310.88	308.00	1	6,573	0.02%
2024/03/29	8	303.88	2.2	304.11	304.00	5.8	6,465	0.09%
2024/03/28	2.1	310.50	4	310.25	306.00	-1.9	6,436	-0.03%
2024/03/27	6	306.51	6	304.25	310.00	0	6,315	0.00%
2024/03/26	11	297.09	23	295.28	293.00	-12	5,985	-0.20%
2024/03/25	23	298.24	7	300.64	294.50	16	5,987	0.27%
2024/03/22	11	283.64	5	286.20	288.50	6	5,788	0.10%
2024/03/21	6	277.00	0	0.00	274.50	6	5,766	0.10%
2024/03/20	1	276.50	1	276.50	276.50	0	5,825	0.00%
2024/03/19	0	0.00	1	273.50	275.50	-1	5,811	-0.02%
2024/03/18	3	274.00	0	0.00	271.00	3	5,894	0.05%
2024/03/15	2	263.50	7	264.50	271.50	-5	5,928	-0.08%
2024/03/14	0	268.50	0	0.00	270.00	0	5,896	0.00%
2024/03/13	2	273.03	1	273.50	266.50	1	5,939	0.02%
2024/03/11	6	275.17	5	275.80	273.50	1	6,070	0.02%
2024/03/08	3	282.45	2	279.50	275.00	1	6,246	0.02%
2024/03/07	10.1	283.34	10	286.80	284.00	0.1	6,386	0.00%
2024/03/06	2	291.50	1	291.50	289.00	1	6,581	0.02%
2024/03/05	1	295.96	1	298.00	294.50	0	6,582	0.00%
2024/03/04	0	0.00	0.1	290.00	291.50	-0.1	6,550	0.00%
2024/03/01	3	290.00	0.2	290.50	289.50	2.8	6,606	0.04%
2024/02/29	2	291.25	1.1	289.83	289.50	1	6,850	0.01%
2024/02/27	10	298.90	14.2	295.31	296.00	-4.2	6,802	-0.06%
2024/02/26	3	281.67	4.1	288.39	293.50	-1.1	6,616	-0.02%
2024/02/23	0	273.00	0	0.00	272.00	0	6,475	0.00%
2024/02/22	0.1	275.27	1	274.00	273.00	-0.9	6,523	-0.01%
2024/02/19	0	277.56	0	0.00	275.00	0	6,836	0.00%
2024/02/16	0.1	275.50	0	0.00	277.00	0.1	6,991	0.00%
2024/02/15	2	272.77	0	0.00	273.00	2	7,030	0.03%
2024/02/02	5.1	272.82	3	278.00	274.50	2.1	7,221	0.03%
2024/02/01	1.1	281.64	4	283.13	282.00	-2.9	7,231	-0.04%
2024/01/31	0	277.00	2	274.50	279.50	-2	7,211	-0.03%
2024/01/30	3	275.48	1	279.50	271.00	2	7,270	0.03%
2024/01/29	0	0.00	1.6	276.26	277.00	-1.6	7,243	-0.02%
2024/01/26	0	0.00	0.1	275.50	273.50	-0.1	7,327	0.00%
2024/01/25	1	274.50	1	275.00	274.50	0	7,375	0.00%
2024/01/24	1	279.00	1	278.00	278.00	0	7,471	0.00%
2024/01/23	13.1	273.88	18	275.17	276.50	-4.9	7,556	-0.06%
2024/01/22	10.1	284.29	3	283.00	282.50	7.1	7,586	0.09%
2024/01/19	8	288.88	1	288.50	288.50	7	7,813	0.09%
2024/01/18	13	289.12	77	289.29	288.50	-64	7,923	-0.81%
2024/01/17	55	290.20	8	291.38	288.50	47	8,052	0.58%
2024/01/16	4	300.25	5	301.10	303.00	-1	8,078	-0.01%
2024/01/15	2	293.25	5	292.80	296.50	-3	7,934	-0.04%
2024/01/12	3	285.67	5	284.40	282.50	-2	7,715	-0.03%
2024/01/11	5	283.60	54	283.87	281.50	-49	7,746	-0.63%
2024/01/10	10	288.30	7	287.07	290.00	3	7,653	0.04%
2024/01/09	7	283.21	6	285.50	288.00	1	7,613	0.01%
2024/01/08	50	282.64	2	284.50	284.50	48	7,572	0.63%
2024/01/05	118	278.83	173.1	277.81	285.00	-55.1	7,456	-0.74%	大買/大賣/
2024/01/04	1	274.00	0	0.00	272.00	1	7,277	0.01%
2024/01/03	10	277.65	4	274.25	270.50	6	7,252	0.08%
2024/01/02	0	0.00	7.2	275.39	275.50	-7.2	7,146	-0.10%
2023/12/29	72.7	271.05	21	270.81	272.00	51.7	7,086	0.73%
2023/12/28	2.1	264.06	45	270.07	264.00	-43	7,011	-0.61%
2023/12/27	51.3	266.88	6	268.50	269.50	45.3	6,981	0.65%
2023/12/26	1	261.00	1	261.50	264.00	0	6,955	0.00%
2023/12/25	2	259.50	2	260.50	260.00	0	6,955	0.00%
2023/12/22	2.1	267.81	2	267.75	267.00	0.1	6,893	0.00%
2023/12/21	2.1	270.42	2	268.75	268.50	0.1	6,890	0.00%
2023/12/20	3	275.50	2.1	275.31	273.50	0.9	6,861	0.01%
2023/12/19	4.1	270.88	1	272.00	273.50	3.1	6,779	0.05%
2023/12/18	2	278.25	3	275.67	272.50	-1	6,815	-0.01%
2023/12/15	7	271.50	10.2	272.63	274.00	-3.2	6,831	-0.05%
2023/12/14	2.2	267.95	3	267.83	268.50	-0.8	6,792	-0.01%
2023/12/13	3.1	273.10	3	269.17	264.50	0.1	6,764	0.00%
2023/12/12	5	276.50	3	274.33	274.00	2	6,707	0.03%
2023/12/11	4	274.50	12	272.50	274.50	-8	6,653	-0.12%
2023/12/08	5	275.70	11	275.59	272.00	-6	6,615	-0.09%
2023/12/07	10	276.95	7.1	276.24	274.00	2.9	6,627	0.04%
2023/12/06	2	272.50	2	270.75	270.00	0	6,521	0.00%
2023/12/05	16	274.81	14	276.46	272.00	2	6,487	0.03%
2023/12/04	9	272.72	7.1	276.02	277.00	1.9	6,286	0.03%
2023/12/01	18	264.64	24.1	267.37	267.50	-6.1	6,085	-0.10%
2023/11/30	1	258.05	1	260.50	258.50	0	5,839	0.00%
2023/11/29	5	259.10	4.3	258.98	261.00	0.7	5,805	0.01%
2023/11/28	2	256.50	0	0.00	258.00	2	5,753	0.03%
2023/11/27	6	256.58	9	261.00	257.00	-3	5,706	-0.05%
2023/11/24	1	250.50	2	248.50	250.00	-1	5,466	-0.02%
2023/11/22	2	250.25	1	250.00	245.50	1	5,363	0.02%
2023/11/21	3	249.33	3	249.67	248.00	0	5,328	0.00%
2023/11/20	2	255.50	5	253.20	251.50	-3	5,321	-0.06%
2023/11/17	1	257.00	1	255.00	254.00	0	5,218	0.00%
2023/11/16	6	255.00	2	256.25	253.00	4	5,168	0.08%
2023/11/15	35	241.54	33.3	244.53	252.00	1.7	5,061	0.03%
2023/11/14	39	231.56	38	236.17	238.50	1	4,929	0.02%
2023/11/13	3.1	234.35	1	234.50	233.00	2.1	4,992	0.04%
2023/11/10	10	239.55	44	242.51	240.50	-34	5,229	-0.65%
2023/11/09	32	236.73	7	236.93	236.00	25	5,220	0.48%
2023/11/08	2	242.50	2	242.25	242.00	0	5,433	0.00%
2023/11/07	5	251.50	3.4	246.56	243.50	1.6	5,584	0.03%
2023/11/06	3	246.17	2.3	247.03	247.00	0.7	5,726	0.01%
2023/11/03	21	250.64	22	248.11	244.50	-1	5,828	-0.02%
2023/11/02	3	250.00	4	247.38	248.50	-1	5,801	-0.02%
2023/11/01	7	253.50	3	253.67	251.00	4	5,757	0.07%
2023/10/31	3.1	249.48	5	253.60	252.00	-1.9	5,689	-0.03%
2023/10/30	5	255.70	3	256.50	252.00	2	5,730	0.03%
2023/10/27	9	249.17	47	247.66	254.00	-38	5,619	-0.68%
2023/10/26	26	240.35	7	240.57	236.00	19	5,359	0.35%
2023/10/25	28.4	239.98	32.9	244.70	240.00	-4.5	5,272	-0.09%
2023/10/24	5	225.90	6.7	226.54	230.00	-1.7	5,133	-0.03%
2023/10/23	3	213.33	6.2	214.64	215.00	-3.2	5,129	-0.06%
2023/10/20	0	0.00	8	209.38	208.50	-8	5,254	-0.15%
2023/10/19	3	218.33	1	219.00	218.00	2	5,417	0.04%
2023/10/18	6	212.50	5	212.70	210.50	1	5,566	0.02%
2023/10/17	1	217.50	1	217.00	217.00	0	5,735	0.00%
2023/10/16	1	223.50	0	0.00	220.50	1	5,918	0.02%
2023/10/13	1.1	231.36	2	229.75	227.50	-1	5,982	-0.02%
2023/10/12	1	230.00	1	232.50	232.50	0	6,058	0.00%
2023/10/11	3	233.83	3	232.33	232.00	0	6,183	0.00%
2023/10/06	3	238.67	1	237.00	238.00	2	6,303	0.03%
2023/10/04	1	231.50	0	0.00	232.50	1	6,534	0.02%
2023/10/03	2	235.25	0	0.00	234.00	2	6,640	0.03%
2023/10/02	1	238.50	2	238.50	238.00	-1	6,719	-0.01%
2023/09/28	2	239.50	1	239.00	238.50	1	6,825	0.01%
2023/09/27	1	238.00	1	237.50	237.00	0	6,999	0.00%
2023/09/26	2.5	236.40	0	0.00	235.50	2.5	7,184	0.03%
2023/09/25	0	0.00	3	238.50	239.50	-3	7,529	-0.04%
2023/09/22	0.3	234.00	1	233.50	234.00	-0.7	7,696	-0.01%
2023/09/21	2.5	231.60	0	0.00	233.50	2.5	7,937	0.03%
2023/09/20	5.2	242.82	1	238.00	237.50	4.2	8,128	0.05%
2023/09/18	0	0.00	1	247.50	246.50	-1	8,281	-0.01%
2023/09/15	0	0.00	12	243.46	246.50	-12	8,385	-0.14%
2023/09/14	1	247.00	1	247.00	246.50	0	8,414	0.00%
2023/09/13	0	242.50	0	0.00	242.50	0	8,469	0.00%
2023/09/12	7.1	238.00	2	239.00	240.00	5.1	8,595	0.06%
2023/09/11	1	248.50	1	246.00	246.00	0	8,647	0.00%
2023/09/08	2	244.50	2	245.50	246.00	0	8,758	0.00%
2023/09/07	2	248.00	1	248.00	247.50	1	8,766	0.01%
2023/09/06	1.3	250.35	3	250.50	250.00	-1.7	8,820	-0.02%
2023/09/05	1	253.92	0	0.00	250.00	1	8,860	0.01%
2023/09/04	10.2	255.51	0.4	255.00	256.00	9.8	8,916	0.11%
2023/09/01	0	0.00	12.3	257.40	258.50	-12.3	8,964	-0.14%
2023/08/31	12.1	256.79	11	260.45	253.50	1.1	9,023	0.01%
2023/08/30	13	255.77	1	257.00	257.00	12	9,202	0.13%
2023/08/29	0	0.00	2	251.50	252.00	-2	9,210	-0.02%
2023/08/28	3	245.84	3	246.17	247.50	0	9,262	0.00%
2023/08/25	2.3	250.28	2	251.00	248.00	0.3	9,287	0.00%
2023/08/24	2	254.00	3	251.17	249.50	-1	9,305	-0.01%
2023/08/23	5	249.90	8	249.69	249.50	-3	9,304	-0.03%
2023/08/22	2	256.00	2	256.75	255.00	0	9,425	0.00%
2023/08/21	1	261.50	2	260.75	260.00	-1	9,482	-0.01%
2023/08/18	12	255.21	12.6	258.88	254.00	-0.6	9,590	-0.01%
2023/08/17	16	259.72	4	259.88	259.50	12	9,709	0.12%
2023/08/16	38	272.49	27	273.11	268.00	11	9,745	0.11%
2023/08/15	7	260.21	5	261.90	263.50	2	10,042	0.02%
2023/08/14	25	247.41	18	252.03	250.00	7	10,398	0.07%
2023/08/11	17	279.35	11	279.23	269.00	6	10,493	0.06%
2023/08/10	6	291.08	8	288.50	286.00	-2	10,356	-0.02%
2023/08/09	4	284.75	7	288.57	292.00	-3	10,287	-0.03%
2023/08/08	2	282.00	30	280.10	280.50	-28	10,417	-0.27%
2023/08/07	1	284.50	0	0.00	285.50	1	10,717	0.01%
2023/08/04	2	280.75	1	288.00	289.50	1	10,779	0.01%
2023/08/02	3	294.67	2	300.75	285.50	1	10,840	0.01%
2023/08/01	6	292.75	7	290.71	293.00	-1	10,808	-0.01%
2023/07/28	5	286.30	7	288.36	286.00	-2	11,103	-0.02%
2023/07/27	1	293.00	11.5	293.93	291.50	-10.5	11,155	-0.09%
2023/07/26	6	295.75	4	291.50	291.00	2	11,327	0.02%
2023/07/25	2	299.00	1	302.00	301.00	1	11,201	0.01%
2023/07/24	6	299.67	8.3	301.93	302.00	-2.3	11,079	-0.02%
2023/07/21	1.3	293.77	6	296.33	291.00	-4.7	10,941	-0.04%
2023/07/20	15.5	287.39	11	290.45	287.00	4.5	10,868	0.04%
2023/07/19	3	294.17	5	291.50	292.00	-2	10,780	-0.02%
2023/07/18	4.1	287.45	4	286.75	283.00	0.1	10,718	0.00%
2023/07/17	1	286.00	2	286.75	288.50	-1	10,907	-0.01%
2023/07/14	9	275.11	7.3	277.29	277.50	1.7	10,937	0.02%
2023/07/13	1	288.00	0	0.00	280.00	1	10,846	0.01%
2023/07/12	1	291.00	3	292.17	290.00	-2	10,748	-0.02%
2023/07/11	7.1	283.98	2	283.50	283.00	5.1	10,628	0.05%
2023/07/10	4	284.00	4	284.00	285.00	0	10,638	0.00%
2023/07/07	2	290.50	1.3	290.19	284.50	0.7	10,601	0.01%
2023/07/06	2.3	292.49	1.1	291.05	290.00	1.2	10,550	0.01%
2023/07/05	2	300.50	5	301.50	294.50	-3	10,508	-0.03%
2023/07/04	5	300.40	2.3	300.67	297.00	2.8	10,684	0.03%
2023/07/03	17.7	300.51	4.3	295.38	299.00	13.4	10,815	0.12%
2023/06/30	7.4	334.69	5	338.20	325.50	2.4	10,553	0.02%
2023/06/29	27.5	339.05	18	340.14	338.50	9.4	10,581	0.09%
2023/06/28	2.1	333.25	9	334.06	333.50	-6.9	10,466	-0.07%
2023/06/27	8.2	326.31	7.4	327.03	329.00	0.8	10,336	0.01%
2023/06/26	1	311.00	1	312.00	311.50	0	10,210	0.00%
2023/06/21	14.1	311.52	6	306.42	308.00	8.1	10,262	0.08%
2023/06/20	1	326.50	1	320.00	320.00	0	10,186	0.00%
2023/06/19	2	328.00	2	323.25	324.00	0	10,176	0.00%
2023/06/16	30	328.00	5	325.00	323.00	25	10,180	0.25%
2023/06/15	3	322.00	3.1	328.89	330.00	-0.1	10,090	0.00%
2023/06/14	18	317.17	6	316.00	314.00	12	10,005	0.12%
2023/06/13	1.1	312.59	1	315.50	311.50	0.1	10,016	0.00%
2023/06/12	17	316.79	0	0.00	314.00	17	10,106	0.17%
2023/06/09	1.1	320.50	0	0.00	319.00	1.1	10,155	0.01%
2023/06/08	1	318.50	0	0.00	311.00	1	10,193	0.01%
2023/06/07	9	319.83	1	315.50	322.00	8	10,291	0.08%
2023/06/06	0.1	315.50	1	318.50	315.50	-0.9	10,290	-0.01%
2023/06/05	2.1	334.24	2	335.00	315.50	0.1	10,443	0.00%
2023/06/02	0.1	320.00	2	322.00	320.50	-1.9	10,354	-0.02%
2023/06/01	4.1	323.26	4	320.50	320.00	0.1	10,395	0.00%
2023/05/31	2	333.00	4	330.75	327.00	-2	10,410	-0.02%
2023/05/29	4	326.25	3	331.50	330.50	1	10,451	0.01%
2023/05/26	7	331.14	15	330.40	327.00	-8	10,501	-0.08%
2023/05/25	1	333.50	3.3	333.91	331.00	-2.3	10,435	-0.02%
2023/05/24	3.2	330.05	12	331.17	334.50	-8.9	10,597	-0.08%
2023/05/23	18.1	337.74	10.2	336.42	342.00	7.9	10,554	0.07%
2023/05/22	5.3	335.09	2	333.00	332.00	3.3	10,623	0.03%
2023/05/19	15	338.00	22	341.41	343.50	-7	10,942	-0.06%
2023/05/18	13	327.88	6	330.25	339.00	7	10,548	0.07%
2023/05/17	3	290.50	7	300.59	308.50	-4	10,167	-0.04%
2023/05/16	1	278.00	5	278.80	280.50	-4	10,044	-0.04%
2023/05/15	7	284.49	4	280.88	275.50	3	10,505	0.03%
2023/05/12	4	289.63	2	291.50	289.00	2	10,560	0.02%
2023/05/11	4	289.63	2	291.50	283.50	2	10,608	0.02%
2023/05/10	11	278.14	10	274.00	285.00	1	10,557	0.01%
2023/05/09	9	281.22	5	280.50	279.00	4	11,202	0.04%
2023/05/08	6	282.25	10	283.25	287.00	-4	11,495	-0.03%
2023/05/05	3	281.67	2	281.50	281.50	1	11,577	0.01%
2023/05/04	23	282.33	22	280.23	279.00	1	11,585	0.01%
2023/05/03	4	276.38	3	272.17	272.50	1	11,322	0.01%
2023/05/02	5	273.20	9.4	275.51	278.00	-4.4	11,293	-0.04%
2023/04/28	5.1	260.79	5	260.10	259.50	0.1	11,163	0.00%
2023/04/27	1	255.50	2	255.50	257.00	-1	11,317	-0.01%
2023/04/26	3	250.17	2	253.00	254.00	1	11,495	0.01%
2023/04/25	1.1	253.00	1.1	254.96	254.50	0	11,533	0.00%
2023/04/24	0.1	252.00	2	255.50	260.50	-1.9	11,571	-0.02%
2023/04/21	19.1	256.28	21	254.90	250.00	-1.9	11,703	-0.02%
2023/04/20	29	271.95	27.1	270.39	265.00	2	11,657	0.02%
2023/04/19	11	271.55	14	270.54	269.00	-3	11,532	-0.03%
2023/04/18	8	265.36	8	264.63	265.50	0	11,483	0.00%
2023/04/17	1	266.47	2	264.00	262.00	-1	11,531	-0.01%
2023/04/14	1	267.00	1	266.55	265.00	0	11,654	0.00%
2023/04/13	2.1	273.46	1	273.50	267.00	1.1	11,820	0.01%
2023/04/12	5.3	270.37	3	267.50	267.50	2.3	12,000	0.02%
2023/04/11	0.1	267.00	0	0.00	265.50	0.1	12,263	0.00%
2023/04/10	6	269.42	6.3	266.63	265.50	-0.3	12,365	0.00%
2023/04/07	21	275.50	21.2	272.98	273.00	-0.2	12,493	0.00%
2023/04/06	6	262.25	9.6	267.99	269.50	-3.6	12,364	-0.03%
2023/03/31	2	253.00	1	255.00	251.00	1	12,223	0.01%
2023/03/30	7.1	257.99	6.2	259.86	257.50	1	12,342	0.01%
2023/03/29	6	252.50	2	257.25	258.00	4	12,279	0.03%
2023/03/28	5	251.40	4	249.25	246.00	1	12,297	0.01%
2023/03/27	5.2	255.99	0	0.00	252.00	5.2	12,263	0.04%
2023/03/24	0.1	245.50	7	249.30	252.50	-6.9	12,406	-0.06%
2023/03/23	1	244.00	2	244.25	244.00	-1	12,539	-0.01%
2023/03/22	2	245.75	0.1	245.00	243.50	1.9	12,526	0.02%
2023/03/21	2	247.25	0	0.00	243.50	2	12,477	0.02%
2023/03/20	1	247.50	0	0.00	248.50	1	12,412	0.01%
2023/03/17	0	0.00	2	248.00	247.50	-2	12,389	-0.02%
2023/03/16	2.1	246.60	2	244.75	245.50	0.1	12,333	0.00%
2023/03/15	7.1	250.25	9	251.61	254.50	-2	12,230	-0.02%
2023/03/14	9	252.00	5	253.80	248.00	4	12,164	0.03%
2023/03/13	0	0.00	5	252.50	250.00	-5	12,117	-0.04%
2023/03/10	12.3	261.62	27	260.85	255.00	-14.7	12,041	-0.12%
2023/03/09	4.3	270.94	1	272.50	270.00	3.3	11,896	0.03%
2023/03/08	22	278.73	19	274.71	271.50	3	11,878	0.03%
2023/03/07	16	279.94	14	280.39	277.50	2	11,702	0.02%
2023/03/06	13	277.42	12	282.08	285.00	1	12,145	0.01%
2023/03/03	11	282.27	8	280.81	278.50	3	13,111	0.02%
2023/03/02	3	284.33	3	284.50	283.50	0	13,927	0.00%
2023/03/01	17	280.91	12	279.00	278.50	5	14,737	0.03%
2023/02/24	3	280.00	0	0.00	281.00	3	15,311	0.02%
2023/02/23	9	283.33	9	283.44	285.00	0	15,679	0.00%
2023/02/22	7	284.36	3	278.50	276.50	4	16,351	0.02%
2023/02/21	6	284.83	8	286.50	287.00	-2	16,517	-0.01%
2023/02/20	26	291.21	6	290.92	284.50	20	16,869	0.12%
2023/02/17	13	292.65	27.3	293.14	294.50	-14.3	16,801	-0.08%
2023/02/16	2	282.00	4.1	280.90	284.00	-2.1	16,713	-0.01%
2023/02/15	10	271.00	7	272.07	272.50	3	17,036	0.02%
2023/02/14	15.2	270.12	15	271.70	267.50	0.2	17,159	0.00%
2023/02/13	50	281.25	70	285.13	277.50	-20	16,933	-0.12%
2023/02/10	47	280.27	27.1	279.65	277.50	20	16,509	0.12%
2023/02/09	30	277.18	18	276.92	276.00	12	16,298	0.07%
2023/02/08	19	282.39	17	283.50	284.00	2	16,106	0.01%
2023/02/07	85.2	280.51	121	278.89	281.00	-35.9	15,899	-0.23%	大賣/
2023/02/06	14	262.11	19	264.34	273.50	-5	15,267	-0.03%
2023/02/03	15	250.47	29	251.84	249.00	-14	14,987	-0.09%
2023/02/02	11	238.73	12	242.71	247.00	-1	14,905	-0.01%
2023/02/01	4	241.00	2	239.00	237.50	2	14,915	0.01%
2023/01/31	5	237.90	3	238.67	238.00	2	15,027	0.01%
2023/01/30	20	240.28	12	238.25	237.50	8	15,090	0.05%
2023/01/17	15	244.00	16	246.72	243.50	-1	15,139	-0.01%
2023/01/16	9	232.61	9	236.78	244.00	0	15,033	0.00%
2023/01/13	1	230.42	2	229.75	230.00	-1	14,972	-0.01%
2023/01/12	23	235.22	24	232.81	230.50	-1	15,079	-0.01%
2023/01/11	17	247.76	16	244.88	240.50	1	15,022	0.01%
2023/01/10	19	246.18	15.1	243.28	244.00	3.9	15,027	0.03%
2023/01/09	31	251.00	3	251.83	249.00	28	15,190	0.18%
2023/01/06	5	241.50	9	243.17	240.50	-4	15,412	-0.03%
2023/01/05	18	243.97	18	244.89	239.50	0	15,764	0.00%
2023/01/04	24	249.19	16	249.34	243.50	8	16,017	0.05%
2023/01/03	6	249.92	6	250.33	250.50	0	16,305	0.00%
2022/12/30	26	249.12	25	248.56	246.00	1	16,433	0.01%
2022/12/29	9	239.94	13	242.00	250.00	-4	16,415	-0.02%
2022/12/28	20	236.63	21	238.00	238.50	-1	16,430	-0.01%
2022/12/27	22	234.66	22.1	235.38	237.50	-0.1	16,705	0.00%
2022/12/26	23	236.80	25.1	237.50	240.50	-2.1	16,719	-0.01%
2022/12/23	10	229.90	11	231.95	232.00	-1	16,719	-0.01%
2022/12/22	21	227.71	18.5	228.55	231.50	2.6	16,890	0.02%
2022/12/21	9.1	230.83	8.3	230.92	228.50	0.8	16,922	0.00%
2022/12/20	7.1	232.48	11	229.00	225.50	-3.9	17,186	-0.02%
2022/12/19	6	238.25	14	237.61	237.00	-8	17,308	-0.05%
2022/12/16	13.1	242.08	16	241.53	234.50	-2.9	17,539	-0.02%
2022/12/15	15.7	244.76	6	242.25	241.00	9.7	17,789	0.05%
2022/12/14	0	243.00	0	0.00	255.00	0	17,895	0.00%
2022/12/13	2	256.25	0	0.00	251.50	2	18,254	0.01%
2022/12/12	0	0.00	1	250.00	252.00	-1	18,508	-0.01%
2022/12/09	1	251.53	3	253.67	254.00	-2	18,682	-0.01%
2022/12/08	0	245.00	1	242.00	240.50	-1	19,002	-0.01%
2022/12/07	3	244.98	0	0.00	244.00	3	19,374	0.02%
2022/12/06	6	255.17	1	255.00	249.50	5	19,596	0.03%
2022/12/05	1	255.00	3	260.50	269.50	-2	19,919	-0.01%
2022/12/02	5	244.01	5	248.00	245.50	0	20,045	0.00%
2022/12/01	0	0.00	2	247.00	246.50	-2	20,315	-0.01%
2022/11/30	0	0.00	2	237.50	244.00	-2	20,795	-0.01%
2022/11/29	5	237.30	2	235.50	233.50	3	21,046	0.01%
2022/11/28	17	243.12	18	244.92	246.50	-1	21,276	0.00%
2022/11/25	35	247.44	32	247.50	245.50	3	20,880	0.01%
2022/11/24	18	224.47	9	230.87	239.00	9	20,189	0.04%
2022/11/23	18	203.61	27	205.96	217.50	-9	19,465	-0.05%
2022/11/22	20	193.70	19	192.82	198.00	1	18,795	0.01%
2022/11/21	5	190.40	6	190.25	192.00	-1	18,766	-0.01%
2022/11/18	24	183.92	44	184.98	187.00	-20	18,572	-0.11%
2022/11/17	21	174.86	44	175.83	174.00	-23	18,131	-0.13%
2022/11/16	69	171.36	72	173.96	170.00	-3	18,063	-0.02%
2022/11/15	50	169.68	22	171.20	169.00	28	18,102	0.15%
2022/11/14	21	170.50	14	170.11	171.00	7	18,652	0.04%
2022/11/11	9	165.56	53.2	165.23	171.50	-44.2	18,760	-0.24%
2022/11/10	54.1	160.90	21	161.05	156.00	33.1	19,133	0.17%
2022/11/09	3	160.50	6	162.50	162.50	-3	19,230	-0.02%
2022/11/08	3	159.67	2	161.00	159.50	1	19,261	0.01%
2022/11/07	3	160.00	2	160.50	159.50	1	19,203	0.01%
2022/11/04	3.1	159.62	0	0.00	159.00	3.1	19,278	0.02%
2022/11/03	5	160.80	5	161.40	163.00	0	19,264	0.00%
2022/11/02	8	158.63	9	159.17	160.00	-1	19,215	-0.01%
2022/11/01	8	156.56	9	157.67	158.50	-1	19,181	-0.01%
2022/10/31	1	155.00	23	155.33	154.50	-22	19,107	-0.12%
2022/10/28	2	151.00	0	0.00	151.00	2	19,040	0.01%
2022/10/27	4	143.75	5	146.50	149.50	-1	18,960	-0.01%
2022/10/26	5	140.00	5	143.50	143.00	0	18,882	0.00%
2022/10/25	5	143.70	8	143.13	143.00	-3	18,760	-0.02%
2022/10/24	3	150.50	3	151.50	147.50	0	18,673	0.00%
2022/10/21	28	148.95	7	149.14	146.50	21	18,672	0.11%
2022/10/20	19	148.84	19	151.79	155.00	0	18,703	0.00%
2022/10/19	4	153.25	4	153.13	153.00	0	18,786	0.00%
2022/10/18	3	153.33	0	0.00	153.00	3	19,182	0.02%
2022/10/17	1	140.00	2	146.75	148.50	-1	19,289	-0.01%
2022/10/14	4	155.25	36	154.32	153.00	-32	19,110	-0.17%
2022/10/13	6	156.42	5	153.40	148.50	1	18,790	0.01%
2022/10/12	16	163.38	11	163.05	161.50	5	18,489	0.03%
2022/10/11	29	165.60	22	161.39	159.50	7	18,286	0.04%
2022/10/07	5	169.70	2	172.50	168.00	3	18,030	0.02%
2022/10/06	1	170.50	3	171.33	172.00	-2	17,876	-0.01%
2022/10/05	8	169.50	7	169.57	170.50	1	17,793	0.01%
2022/10/04	8	164.25	15.1	166.01	167.00	-7.1	17,617	-0.04%
2022/10/03	5	160.60	6	159.58	157.50	-1	17,590	-0.01%
2022/09/30	6	159.83	8	159.00	162.50	-2	17,688	-0.01%
2022/09/29	12	159.42	29	159.12	158.00	-17	17,667	-0.10%
2022/09/28	43	159.91	22	156.68	154.00	21	17,494	0.12%
2022/09/27	23	164.20	29	157.16	166.00	-6	17,482	-0.03%
2022/09/26	34	163.44	28	165.11	162.00	6	17,307	0.03%
2022/09/23	20	169.03	18	167.08	166.00	2	17,314	0.01%
2022/09/22	20	173.28	16	173.22	174.00	4	17,473	0.02%
2022/09/21	10.1	169.83	8	169.88	169.00	2.1	17,566	0.01%
2022/09/20	18	171.75	29	168.81	173.50	-11	17,686	-0.06%
2022/09/19	9.1	166.32	5	166.00	163.00	4.1	17,583	0.02%
2022/09/16	3	169.33	4	168.88	171.00	-1	17,573	-0.01%
2022/09/15	16	169.91	15	170.37	168.00	1	17,621	0.01%
2022/09/14	17	164.97	16	165.75	170.00	1	17,559	0.01%
2022/09/13	9	164.00	8	164.44	165.00	1	17,429	0.01%
2022/09/12	12	158.75	15	160.23	164.00	-3	17,644	-0.02%
2022/09/08	14	152.18	10	153.20	154.00	4	17,765	0.02%
2022/09/07	15	153.03	10	153.45	151.50	5	17,825	0.03%
2022/09/06	12	156.25	13	156.58	154.00	-1	17,954	-0.01%
2022/09/05	6	170.25	4	171.75	166.50	2	17,691	0.01%
2022/09/02	9	172.89	6	173.17	170.00	3	17,738	0.02%
2022/09/01	6	170.75	4	169.38	169.00	2	17,737	0.01%
2022/08/31	7	176.79	5	179.60	173.50	2	18,090	0.01%
2022/08/30	94	174.38	94	173.66	174.00	0	18,361	0.00%
2022/08/29	190	172.85	189	173.22	169.50	1	18,399	0.01%	大買/大賣/
2022/08/26	64	181.15	33	184.47	176.00	31	18,189	0.17%
2022/08/25	4	175.00	3	176.50	175.50	1	17,591	0.01%
2022/08/24	8	178.88	5	179.60	174.00	3	17,325	0.02%
2022/08/23	2	175.50	3	176.00	176.00	-1	16,999	-0.01%
2022/08/22	6	187.17	4.1	186.49	180.00	2	16,681	0.01%
2022/08/19	7	186.86	7	187.64	184.50	0	16,210	0.00%
2022/08/18	4	175.63	6	178.58	184.50	-2	15,635	-0.01%
2022/08/17	18	165.06	21	165.71	168.00	-3	15,227	-0.02%
2022/08/16	4	157.13	7	159.64	161.50	-3	14,415	-0.02%
2022/08/15	1	147.00	20	147.25	147.00	-19	14,136	-0.13%
2022/08/11	21	142.74	0	0.00	143.00	21	14,631	0.14%
2022/08/10	0	0.00	2	146.00	148.00	-2	14,709	-0.01%
2022/08/09	0	0.00	0.1	142.00	141.50	-0.1	14,685	0.00%
2022/08/08	6	143.50	7	143.50	143.00	-1	14,700	-0.01%
2022/08/04	0	0.00	1	135.00	135.00	-1	14,680	-0.01%
2022/08/02	0	0.00	1	140.46	133.00	-1	14,641	-0.01%
2022/07/29	2	141.00	0	0.00	141.50	2	14,575	0.01%
2022/07/28	2	144.50	2	144.00	141.50	0	14,550	0.00%
2022/07/27	18	142.50	19	143.05	141.50	-1	14,504	-0.01%
2022/07/26	5.1	147.99	6	146.25	142.00	-1	14,371	-0.01%
2022/07/25	18	148.14	18	148.86	149.50	0	14,073	0.00%
2022/07/22	9	141.00	46	141.76	144.50	-37	13,539	-0.27%
2022/07/21	0	0.00	0.2	132.81	135.00	-0.2	13,243	0.00%
2022/07/20	3.1	131.01	3	131.67	130.00	0.1	13,233	0.00%
2022/07/19	5	131.30	4.1	132.46	130.00	0.9	13,290	0.01%
2022/07/18	1.3	131.70	1.1	130.04	130.00	0.3	13,242	0.00%
2022/07/15	22	132.50	2	134.50	131.00	20	13,165	0.15%
2022/07/14	23	136.78	1	138.50	137.00	22	13,057	0.17%
2022/07/13	2	138.50	24	139.60	139.50	-22	13,098	-0.17%
2022/07/12	22	135.45	2	135.50	135.00	20	13,102	0.15%
2022/07/11	3	138.33	23	138.72	139.00	-20	13,132	-0.15%
2022/07/08	23	136.33	2	141.50	135.00	21	12,878	0.16%
2022/07/07	5	142.60	4	142.25	146.00	1	12,717	0.01%
2022/07/05	1	142.00	1	146.00	148.00	0	12,548	0.00%
2022/07/04	2	139.01	0	0.00	141.50	2	12,505	0.02%
2022/07/01	0	0.00	1	147.00	142.50	-1	12,654	-0.01%
2022/06/30	20	155.00	19	155.00	153.50	1	12,449	0.01%
2022/06/29	16	158.13	19	155.50	157.50	-3	12,114	-0.02%
2022/06/28	7	151.93	11	151.64	148.50	-4	11,846	-0.03%
2022/06/27	2	148.75	6	147.67	151.50	-4	11,681	-0.03%
2022/06/24	2	143.75	0.1	144.50	145.00	1.9	12,069	0.02%
2022/06/23	9	142.44	10	139.90	143.50	-1	12,214	-0.01%
2022/06/22	1.1	139.27	0	0.00	138.00	1.1	12,641	0.01%
2022/06/21	3	145.67	3	144.67	146.00	0	12,601	0.00%
2022/06/20	4	143.13	3	146.17	139.00	1	12,569	0.01%
2022/06/17	11	145.91	9	144.39	146.50	2	12,181	0.02%
2022/06/16	2	142.50	2	140.00	137.00	0	11,966	0.00%
2022/06/15	7	140.00	5	140.70	140.00	2	12,054	0.02%
2022/06/14	1	136.50	0	0.00	136.50	1	11,769	0.01%
2022/06/13	4	144.00	4	147.13	143.00	0	11,547	0.00%
2022/06/10	4	149.63	4	149.00	152.00	0	11,272	0.00%
2022/06/09	35	145.17	38	146.20	145.50	-3	11,067	-0.03%
2022/06/08	21	142.33	20.1	142.94	145.50	0.9	10,603	0.01%
2022/06/07	0	0.00	7	136.50	139.50	-7	10,082	-0.07%
2022/06/01	2	129.00	2	127.00	126.00	0	10,236	0.00%
2022/05/31	1	127.00	1	127.50	128.50	0	10,383	0.00%
2022/05/30	1	125.00	2	127.50	128.00	-1	10,571	-0.01%
2022/05/26	6	129.67	4	128.63	129.00	2	11,280	0.02%
2022/05/25	1	131.50	2	132.00	131.50	-1	11,444	-0.01%
2022/05/24	1	128.50	1	128.00	127.50	0	11,693	0.00%
2022/05/20	5.1	132.63	5	130.10	129.50	0.1	11,628	0.00%
2022/05/19	51	128.16	48	127.93	131.50	3	11,430	0.03%
2022/05/18	0	0.00	4	128.00	129.00	-4	10,988	-0.04%
2022/05/17	4	120.75	4	124.00	117.50	0	10,808	0.00%
2022/05/13	1	117.50	1	116.00	117.50	0	10,620	0.00%
2022/05/12	5	113.70	4	113.38	111.00	1	10,550	0.01%
2022/05/11	2	113.00	2	115.75	115.50	0	10,493	0.00%
2022/05/10	2	114.00	0	0.00	115.00	2	10,465	0.02%
2022/05/09	0	0.00	1	115.50	117.00	-1	10,415	-0.01%
2022/05/05	0	0.00	2	119.75	119.00	-2	10,353	-0.02%
2022/05/04	2	117.75	7	115.64	115.50	-5	10,322	-0.05%
2022/05/03	5	119.20	4	118.75	119.00	1	10,284	0.01%
2022/04/28	1	116.50	1	115.50	115.00	0	10,223	0.00%
2022/04/27	7	115.57	3	117.17	116.50	4	10,192	0.04%
2022/04/26	1	117.50	0	0.00	115.50	1	10,112	0.01%
2022/04/25	1	123.00	2	119.50	118.00	-1	10,021	-0.01%
2022/04/22	3	133.67	2	131.00	131.00	1	9,896	0.01%
2022/04/21	0	0.00	1	131.00	134.50	-1	9,825	-0.01%
2022/04/19	1	133.00	0	0.00	133.50	1	9,682	0.01%
2022/04/18	11	130.91	6	130.25	132.50	5	9,489	0.05%
2022/04/15	1	126.50	1	129.50	126.50	0	9,301	0.00%
2022/04/14	2	129.25	7	128.79	130.00	-5	9,135	-0.05%
2022/04/13	4	127.63	7	126.79	129.50	-3	9,004	-0.03%
2022/04/12	3	122.50	0	0.00	123.50	3	8,848	0.03%
2022/04/11	2	123.00	0	0.00	124.50	2	8,762	0.02%
2022/04/08	3	128.00	17	128.29	129.00	-14	8,652	-0.16%
2022/04/07	6	135.67	5	132.30	128.50	1	8,453	0.01%
2022/04/06	0	0.00	1	131.50	132.00	-1	8,085	-0.01%
2022/04/01	7	133.00	2	134.75	130.50	5	7,998	0.06%
2022/03/31	36	134.71	42	132.52	135.50	-6	7,825	-0.08%
2022/03/30	5	135.10	2	135.00	133.50	3	7,527	0.04%
2022/03/29	14	131.96	18	131.39	133.00	-4	7,236	-0.06%
2022/03/28	24	126.73	28	127.00	125.00	-4	6,597	-0.06%
2022/03/25	11	123.36	9	124.83	124.50	2	6,204	0.03%
2022/03/24	11	112.95	4	118.00	121.00	7	5,562	0.13%
2022/03/23	2	111.25	8	111.13	112.00	-6	5,364	-0.11%
2022/03/22	1	117.00	4	117.00	117.50	-3	5,208	-0.06%
2022/03/21	7	117.36	2	117.00	117.00	5	5,168	0.10%
2022/03/18	25	111.86	34	112.32	114.00	-9	4,936	-0.18%
2022/03/17	0	0.00	7	106.86	108.50	-7	4,691	-0.15%
2022/03/16	5	101.10	3	99.20	99.00	2	4,574	0.04%
2022/03/15	5	101.30	0	0.00	99.70	5	4,567	0.11%
2022/03/14	6	99.83	8	98.85	101.50	-2	4,544	-0.04%
2022/03/11	2	102.00	0	0.00	102.50	2	4,585	0.04%
2022/03/10	2	105.00	3	107.00	107.00	-1	4,523	-0.02%
2022/03/09	7	103.29	4	104.50	103.00	3	4,414	0.07%
2022/03/08	15	106.30	2	107.00	101.50	13	4,505	0.29%
2022/03/07	1	105.00	2	108.75	106.00	-1	4,375	-0.02%
2022/03/04	4	116.00	3	114.33	112.50	1	4,228	0.02%
2022/03/03	4	117.00	3	117.33	115.50	1	4,109	0.02%
2022/03/02	9	116.94	11	120.32	118.00	-2	3,932	-0.05%
2022/03/01	6	113.00	7	111.07	114.00	-1	3,615	-0.03%
2022/02/25	1	112.50	15	112.47	111.50	-14	3,327	-0.42%
2022/02/24	23	103.43	29	103.62	103.00	-6	3,034	-0.20%
2022/02/23	0	0.00	1	102.50	102.50	-1	2,740	-0.04%
2022/02/22	2	92.00	0	0.00	93.40	2	2,852	0.07%
2022/02/21	4	92.50	0	0.00	92.50	4	2,948	0.14%
2022/02/18	2	90.10	0	0.00	90.90	2	3,022	0.07%
2022/02/17	3	91.70	1	90.70	90.70	2	3,021	0.07%
2022/02/08	1	87.30	0	0.00	89.60	1	2,971	0.03%
2022/01/26	3	87.57	1	86.00	85.70	2	2,948	0.07%
2022/01/21	3	86.50	0	0.00	86.20	3	2,926	0.10%
2022/01/17	0	0.00	1	89.00	89.00	-1	3,027	-0.03%
2022/01/13	1	89.60	0	0.00	89.60	1	3,007	0.03%
2022/01/11	1	90.10	4	91.10	89.50	-3	3,007	-0.10%
2022/01/07	2	92.25	1	93.30	91.50	1	2,983	0.03%
2022/01/03	0	0.00	2	97.40	96.50	-2	2,981	-0.07%
2021/12/30	1	97.60	0	0.00	97.50	1	2,987	0.03%
2021/12/29	1	97.80	2	97.65	98.00	-1	3,020	-0.03%
2021/12/28	1	96.50	0	0.00	96.30	1	3,025	0.03%
2021/12/27	1	96.00	0	0.00	96.00	1	3,084	0.03%
2021/12/24	0	0.00	2	96.25	96.20	-2	3,148	-0.06%
2021/12/23	2	98.45	0	0.00	97.70	2	3,193	0.06%
2021/12/22	0	0.00	1	98.70	97.80	-1	3,197	-0.03%
2021/12/20	2	95.95	0	0.00	95.50	2	3,288	0.06%
2021/12/16	2	97.90	0	0.00	97.20	2	3,236	0.06%
2021/12/15	2	99.85	0	0.00	98.20	2	3,192	0.06%
2021/12/14	1	99.90	2	100.65	101.50	-1	3,130	-0.03%
2021/12/13	2	99.90	2	101.50	100.50	0	3,079	0.00%
2021/12/10	2	97.30	0	0.00	97.60	2	2,984	0.07%
2021/12/09	2	97.00	1	97.20	97.20	1	2,976	0.03%
2021/12/08	1	96.40	1	97.20	96.00	0	2,953	0.00%
2021/12/07	5	98.02	0	0.00	96.30	5	2,905	0.17%
2021/12/06	1	100.50	10	99.50	100.50	-9	2,763	-0.33%
2021/12/03	1	103.00	0	0.00	103.00	1	2,740	0.04%
2021/12/02	10	108.25	16	104.00	102.00	-6	2,729	-0.22%
2021/12/01	2	110.00	1	111.50	112.50	1	2,550	0.04%
2021/11/30	5	110.40	1	110.50	111.50	4	2,549	0.16%
2021/11/29	6	111.25	1	111.00	109.00	5	2,547	0.20%
2021/11/25	3	114.00	1	113.00	112.50	2	2,472	0.08%
2021/11/24	1	114.00	1	114.50	114.50	0	2,376	0.00%
2021/11/23	3	111.67	0	0.00	108.00	3	2,315	0.13%
2021/11/22	1	110.50	0	0.00	111.50	1	2,259	0.04%
2021/11/19	10	118.15	2	117.25	114.50	8	2,241	0.36%
2021/11/18	1	112.00	3	114.33	117.00	-2	2,086	-0.10%
2021/11/16	0	0.00	1	96.20	97.10	-1	2,005	-0.05%
2021/11/15	0	0.00	1	96.10	96.30	-1	2,070	-0.05%
2021/11/05	0	0.00	1	93.80	93.70	-1	2,366	-0.04%
2021/11/01	2	96.00	0	0.00	97.20	2	2,500	0.08%
2021/10/27	0	0.00	1	91.60	91.90	-1	2,734	-0.04%
2021/10/26	0	0.00	1	93.00	93.00	-1	2,781	-0.04%
2021/10/25	5	90.42	1	88.90	91.30	4	2,832	0.14%
2021/10/20	1	100.50	1	99.30	98.70	0	2,957	0.00%
2021/10/19	0	0.00	1	100.00	99.90	-1	3,049	-0.03%
2021/10/08	1	100.50	0	0.00	100.50	1	4,075	0.02%
2021/10/07	0	0.00	4	94.18	96.50	-4	4,142	-0.10%
2021/10/05	0	0.00	8	96.61	96.40	-8	4,551	-0.18%
2021/10/04	3	99.67	0	0.00	96.00	3	4,591	0.07%
2021/10/01	6	105.25	0	0.00	104.00	6	4,549	0.13%
2021/09/30	1	100.00	1	101.00	108.00	0	4,537	0.00%
2021/09/28	6	104.25	0	0.00	104.00	6	4,539	0.13%
2021/09/27	0	0.00	2	100.50	102.00	-2	4,536	-0.04%
2021/09/24	2	99.80	0	0.00	100.00	2	4,579	0.04%
2021/09/23	0	0.00	1	98.00	98.80	-1	4,735	-0.02%
2021/09/22	8	97.86	10	96.70	97.50	-2	4,887	-0.04%
2021/09/15	1	100.00	0	0.00	101.00	1	4,886	0.02%
2021/09/13	1	100.50	0	0.00	101.00	1	4,885	0.02%
2021/09/09	0	0.00	10	102.00	102.00	-10	4,878	-0.20%
2021/09/08	12	100.29	0	0.00	100.00	12	4,873	0.25%
2021/09/07	0	0.00	1	104.00	105.00	-1	4,876	-0.02%
2021/09/06	1	102.50	0	0.00	102.00	1	4,880	0.02%
2021/09/03	1	105.00	1	106.50	105.50	0	4,963	0.00%
2021/09/02	0	0.00	1	108.00	102.50	-1	4,990	-0.02%
2021/08/30	1	107.00	0	0.00	105.00	1	5,009	0.02%
2021/08/27	1	106.50	1	106.00	107.00	0	4,989	0.00%
2021/08/26	1	106.50	0	0.00	106.50	1	5,010	0.02%
2021/08/25	0	0.00	1	108.50	107.00	-1	5,020	-0.02%
2021/08/23	1	105.50	0	0.00	105.00	1	5,034	0.02%
2021/08/20	1	97.00	2	99.05	100.50	-1	5,061	-0.02%
2021/08/19	2	104.75	0	0.00	101.50	2	5,045	0.04%
2021/08/16	0	0.00	1	114.50	116.50	-1	5,107	-0.02%
2021/08/13	1	122.00	0	0.00	122.00	1	5,151	0.02%
2021/08/10	0	0.00	2	137.00	137.00	-2	5,518	-0.04%
2021/08/06	1	138.50	1	140.00	137.00	0	5,609	0.00%
2021/08/05	0	0.00	2	140.75	138.00	-2	5,609	-0.04%
2021/08/04	2	154.75	1	147.00	141.00	1	5,536	0.02%
2021/08/03	1	147.00	0	0.00	145.50	1	5,343	0.02%
2021/07/29	1	143.00	0	0.00	150.50	1	5,211	0.02%
2021/07/22	1	149.00	0	0.00	152.00	1	4,841	0.02%
2021/07/21	0	0.00	2	145.00	154.50	-2	4,671	-0.04%
2021/07/20	6	145.58	4	148.13	140.50	2	4,495	0.04%
2021/07/16	1	131.00	5	128.60	134.50	-4	4,024	-0.10%
2021/07/15	0	0.00	3	128.00	127.50	-3	3,925	-0.08%
2021/07/13	11	124.23	12	128.00	127.00	-1	3,717	-0.03%
2021/07/12	2	118.50	1	118.50	122.00	1	3,522	0.03%
2021/07/09	0	0.00	3	110.50	114.00	-3	3,243	-0.09%
2021/07/08	0	0.00	1	108.00	104.00	-1	3,183	-0.03%
2021/07/02	2	103.50	0	0.00	102.50	2	3,047	0.07%
2021/06/30	1	99.60	1	99.00	101.50	0	2,878	0.00%
2021/06/29	1	91.40	7	94.84	96.90	-6	2,721	-0.22%
2021/06/28	0	0.00	1	89.60	90.10	-1	2,584	-0.04%
2021/06/25	1	85.80	0	0.00	86.10	1	2,558	0.04%
2021/06/22	1	83.70	0	0.00	84.90	1	2,556	0.04%
2021/06/21	0	0.00	5	83.50	82.60	-5	2,561	-0.20%
2021/06/17	0	0.00	1	85.20	85.60	-1	2,542	-0.04%
2021/06/16	1	86.70	0	0.00	85.30	1	2,536	0.04%
2021/06/11	2	89.35	10	87.80	87.40	-8	2,501	-0.32%
2021/06/03	1	88.80	0	0.00	88.80	1	2,299	0.04%
2021/06/02	1	92.00	1.2	95.01	90.40	-0.2	2,264	-0.01%
2021/05/31	1	92.30	10	92.20	93.00	-9	2,198	-0.41%
2021/05/28	3	95.37	0	0.00	94.90	3	2,136	0.14%
2021/05/27	1.2	93.82	2	95.50	96.40	-0.9	2,081	-0.04%
2021/05/25	0	0.00	2	92.20	93.20	-2	1,939	-0.10%
2021/05/24	4	92.38	1	90.80	92.10	3	1,865	0.16%
2021/05/21	2	88.35	2	91.00	91.00	0	1,751	0.00%
2021/05/20	21	93.77	2	91.50	86.00	19	1,631	1.16%
2021/05/19	5	85.76	0	0.00	88.00	5	1,454	0.34%
2021/05/18	0	0.00	5	82.50	83.90	-5	1,327	-0.38%
2021/05/17	5	82.30	1	81.50	82.50	4	1,212	0.33%
2021/05/14	0	0.00	1	75.10	75.10	-1	1,085	-0.09%
2021/05/12	1	73.70	0	0.00	70.00	1	1,053	0.09%
2021/04/19	0	0.00	1	83.60	83.70	-1	1,000	-0.10%
2021/04/14	0	0.00	3	80.70	81.80	-3	967	-0.31%
2021/04/07	0	0.00	1	79.60	80.10	-1	881	-0.11%
2021/04/06	0	0.00	1	78.70	78.20	-1	866	-0.12%
2021/03/30	0	0.00	1	76.50	76.50	-1	832	-0.12%
2021/03/25	1	76.70	2	76.00	75.10	-1	823	-0.12%
2021/03/24	1	74.90	0	0.00	75.90	1	811	0.12%
2021/03/05	1	73.40	1	73.70	73.60	0	808	0.00%
2021/03/02	1	74.70	0	0.00	74.10	1	816	0.12%
2021/02/23	0	0.00	2	77.55	77.40	-2	895	-0.22%
2021/02/18	0	0.00	1	75.50	74.90	-1	863	-0.12%
2021/02/17	0	0.00	1	68.70	69.70	-1	838	-0.12%
2021/02/05	1	67.90	0	0.00	68.10	1	870	0.11%
2021/02/01	1	66.30	0	0.00	66.60	1	923	0.11%
2021/01/21	3	69.77	3	70.00	69.80	0	942	0.00%
2021/01/20	1	72.50	0	0.00	71.40	1	931	0.11%
2021/01/19	1	73.80	0	0.00	73.60	1	919	0.11%
2021/01/11	1	77.50	0	0.00	78.80	1	911	0.11%
2021/01/04	1	80.00	0	0.00	79.90	1	916	0.11%
2020/12/04	0	0.00	3	83.90	84.50	-3	1,487	-0.20%
2020/12/02	0	0.00	10	84.36	84.20	-10	1,487	-0.67%
2020/11/20	2	87.50	0	0.00	86.50	2	1,460	0.14%
2020/10/20	0	0.00	10	81.20	81.00	-10	1,496	-0.67%
2020/10/06	0	0.00	1	81.70	80.90	-1	1,709	-0.06%
2020/09/28	4	83.15	0	0.00	81.10	4	1,913	0.21%
2020/09/23	0	0.00	1	81.00	80.90	-1	1,721	-0.06%
2020/09/22	0	0.00	1	82.10	81.80	-1	1,728	-0.06%
2020/09/18	1	84.40	4	84.38	85.00	-3	1,740	-0.17%
2020/09/15	2	82.95	1	83.50	82.10	1	1,890	0.05%
2020/09/10	1	82.00	1	81.80	82.70	0	1,933	0.00%
2020/09/09	4	82.38	4	82.13	82.70	0	1,931	0.00%
2020/09/04	1	79.20	1	79.90	80.00	0	1,985	0.00%
2020/09/01	1	81.50	1	81.30	81.70	0	2,038	0.00%
2020/08/27	2	81.25	0	0.00	80.30	2	2,137	0.09%
2020/08/18	1	81.90	1	82.70	82.50	0	2,226	0.00%
2020/08/17	2	81.60	0	0.00	82.00	2	2,250	0.09%
2020/08/06	0	0.00	2	78.85	78.70	-2	2,326	-0.09%
2020/07/29	2	78.00	0	0.00	78.00	2	2,706	0.07%
2020/07/28	0	0.00	24	77.45	76.40	-24	2,733	-0.88%
2020/07/27	0	0.00	2	77.60	78.20	-2	2,807	-0.07%
2020/07/17	1	81.50	0	0.00	79.60	1	2,856	0.04%
2020/07/16	1	82.50	0	0.00	82.50	1	2,864	0.03%
2020/07/13	0	0.00	2	86.40	85.40	-2	2,912	-0.07%
2020/07/10	2	85.10	4	85.83	84.40	-2	2,898	-0.07%
2020/07/09	0	0.00	4	87.90	87.50	-4	2,857	-0.14%
2020/07/07	1	81.70	0	0.00	81.30	1	2,822	0.04%
2020/07/06	2	82.40	2	82.40	82.30	0	2,903	0.00%
2020/07/02	0	0.00	1	84.30	83.60	-1	2,925	-0.03%
2020/07/01	1	83.60	0	0.00	83.40	1	2,920	0.03%
2020/06/30	4	83.80	0	0.00	83.70	4	2,935	0.14%
2020/06/29	2	85.40	0	0.00	83.20	2	2,962	0.07%
2020/06/24	5	88.94	4	90.08	85.10	1	2,946	0.03%
2020/06/22	0	0.00	2	82.00	81.40	-2	2,821	-0.07%
2020/06/19	1	82.00	5	82.20	81.50	-4	2,810	-0.14%
2020/06/18	3	83.37	3	84.53	83.00	0	2,818	0.00%
2020/06/16	0	0.00	1	82.80	83.00	-1	2,815	-0.04%
2020/06/15	1	82.00	1	80.50	81.60	0	2,819	0.00%
2020/06/12	1	76.00	6	75.75	78.40	-5	2,875	-0.17%
2020/06/11	8	81.40	2	84.30	79.00	6	2,899	0.21%
2020/06/10	1	82.60	0	0.00	83.00	1	2,932	0.03%
2020/06/09	1	82.00	25	81.76	83.10	-24	2,949	-0.81%
2020/06/08	4	82.28	1	81.90	81.60	3	2,983	0.10%
2020/06/04	0	0.00	2	82.40	82.50	-2	2,990	-0.07%
2020/05/27	0	0.00	4	80.35	79.70	-4	3,096	-0.13%
2020/05/26	0	0.00	2	82.50	80.10	-2	3,083	-0.06%
2020/05/25	0	0.00	2	78.90	78.80	-2	2,987	-0.07%
2020/05/22	0	0.00	1	78.30	77.80	-1	2,962	-0.03%
2020/05/19	2	77.10	4	79.50	77.30	-2	2,900	-0.07%
2020/05/18	3	77.00	2	77.45	77.50	1	2,885	0.03%
2020/05/15	3	74.37	0	0.00	75.00	3	2,864	0.10%
2020/05/13	2	78.60	2	77.30	78.10	0	2,853	0.00%
2020/05/12	1	77.70	0	0.00	77.30	1	2,854	0.04%
2020/05/11	4	77.73	3	78.77	78.20	1	2,866	0.03%
2020/05/08	4	81.03	2	79.15	77.40	2	2,874	0.07%
2020/05/07	2	81.65	2	82.25	81.20	0	2,834	0.00%
2020/05/06	7	80.86	9	81.78	81.40	-2	2,806	-0.07%
2020/05/05	2	77.90	2	77.80	78.10	0	2,672	0.00%
2020/05/04	2	73.70	4	74.28	74.50	-2	2,633	-0.08%
2020/04/30	2	75.00	3	74.07	74.90	-1	2,640	-0.04%
2020/04/29	1	73.20	0	0.00	72.80	1	2,596	0.04%
2020/04/28	4	72.18	3	72.80	72.00	1	2,618	0.04%
2020/04/27	1	71.30	0	0.00	71.20	1	2,656	0.04%
2020/04/23	3	71.07	1	70.10	70.80	2	2,670	0.07%
2020/04/21	1	71.30	6	70.00	67.30	-5	2,693	-0.19%
2020/04/20	2	71.65	2	72.30	71.40	0	2,725	0.00%
2020/04/16	0	0.00	5	71.30	71.50	-5	2,951	-0.17%
2020/04/15	5	70.40	1	70.70	70.30	4	2,951	0.14%
2020/04/13	5	69.12	3	69.93	68.30	2	2,981	0.07%
2020/04/10	1	68.90	1	70.00	68.70	0	2,951	0.00%
2020/04/09	1	69.00	20	67.16	69.10	-19	3,002	-0.63%
2020/04/08	2	63.40	2	64.20	64.10	0	2,955	0.00%
2020/04/07	11	63.06	7	62.90	63.80	4	3,115	0.13%
2020/04/01	1	60.90	2	59.90	60.90	-1	3,158	-0.03%
2020/03/31	2	61.80	7	59.77	60.20	-5	3,164	-0.16%
2020/03/30	7	56.21	2	56.70	58.00	5	3,164	0.16%
2020/03/27	3	58.70	17	57.68	57.50	-14	3,239	-0.43%
2020/03/26	1	54.30	4	54.00	53.40	-3	3,183	-0.09%
2020/03/25	6	52.52	1	52.50	52.90	5	3,148	0.16%
2020/03/24	7	47.90	2	47.45	48.10	5	3,151	0.16%
2020/03/23	3	44.73	0	0.00	44.55	3	3,155	0.10%
2020/03/20	8	50.53	0	0.00	49.50	8	3,134	0.26%
2020/03/18	6	54.20	0	0.00	53.00	6	3,112	0.19%
2020/03/17	1	60.50	0	0.00	58.80	1	3,033	0.03%
2020/03/16	10	66.26	2	71.60	65.30	8	3,006	0.27%
2020/03/13	0	0.00	7	72.00	72.50	-7	2,948	-0.24%
2020/03/11	0	0.00	1	89.00	88.70	-1	2,899	-0.03%
2020/03/10	0	0.00	1	94.70	93.00	-1	2,887	-0.03%
2020/03/05	2	95.50	0	0.00	95.30	2	2,917	0.07%
2020/03/03	0	0.00	3	93.03	94.60	-3	3,094	-0.10%
2020/03/02	1	85.10	1	86.50	88.30	0	3,082	0.00%
2020/02/27	1	88.60	0	0.00	87.00	1	3,119	0.03%
2020/02/26	2	90.40	0	0.00	89.90	2	3,135	0.06%
2020/02/21	2	93.80	0	0.00	93.20	2	3,371	0.06%
2020/02/20	0	0.00	1	93.10	93.00	-1	3,429	-0.03%
2020/02/18	0	0.00	1	93.00	93.00	-1	3,487	-0.03%
2020/02/17	2	93.90	1	94.60	93.00	1	3,525	0.03%
2020/02/14	0	0.00	1	92.50	92.80	-1	3,581	-0.03%
2020/02/12	1	92.70	1	92.20	92.70	0	3,676	0.00%
2020/02/11	1	91.90	0	0.00	91.40	1	3,771	0.03%
2020/02/07	1	89.10	0	0.00	88.70	1	3,856	0.03%
2020/02/05	0	0.00	1	90.30	90.80	-1	3,968	-0.03%
2020/02/04	1	91.20	1	90.50	90.10	0	3,969	0.00%
2020/02/03	2	85.60	0	0.00	88.00	2	3,941	0.05%
2020/01/31	1	92.90	0	0.00	91.50	1	3,920	0.03%
2020/01/30	1	99.90	0	0.00	93.60	1	3,935	0.03%
2020/01/20	1	104.00	0	0.00	104.00	1	3,952	0.03%
2020/01/14	3	107.00	3	107.50	107.00	0	3,844	0.00%
2020/01/13	23	112.22	13	112.38	109.00	10	3,798	0.26%
2020/01/10	0	0.00	3	114.83	114.50	-3	3,577	-0.08%
2020/01/09	2	110.75	3	111.50	112.50	-1	3,525	-0.03%
2020/01/08	4	108.25	5	109.40	109.50	-1	3,538	-0.03%
2020/01/07	6	109.83	6	111.33	108.00	0	3,530	0.00%
2020/01/06	1	115.00	0	0.00	113.50	1	3,479	0.03%
2020/01/03	74	118.65	3	117.17	116.50	71	3,450	2.06%
2020/01/02	1	116.50	2	117.50	117.50	-1	3,391	-0.03%
2019/12/31	13	116.88	12	116.42	115.00	1	3,371	0.03%
2019/12/30	0	0.00	3	113.00	115.00	-3	3,205	-0.09%
2019/12/26	2	112.00	2	112.25	114.00	0	3,302	0.00%
2019/12/23	0	0.00	7	109.57	113.00	-7	3,320	-0.21%
2019/12/20	3	105.83	0	0.00	106.50	3	3,228	0.09%
2019/12/19	1	105.50	3	105.50	104.50	-2	3,221	-0.06%
2019/12/17	0	0.00	1	105.00	105.00	-1	3,222	-0.03%
2019/12/13	3	105.83	0	0.00	108.00	3	3,217	0.09%
2019/12/12	4	107.88	0	0.00	107.50	4	3,211	0.12%
2019/12/11	1	108.50	0	0.00	109.00	1	3,208	0.03%
2019/12/09	2	113.00	2	113.25	113.00	0	3,261	0.00%
2019/12/06	0	0.00	2	111.50	111.50	-2	3,252	-0.06%
2019/12/05	1	112.00	1	111.00	112.00	0	3,255	0.00%
2019/12/03	3	109.17	2	108.00	108.00	1	3,270	0.03%
2019/12/02	2	108.50	0	0.00	109.50	2	3,336	0.06%
2019/11/29	1	112.00	14	112.07	111.50	-13	3,315	-0.39%
2019/11/27	3	115.50	1	117.00	115.50	2	3,319	0.06%
2019/11/26	1	116.00	6	114.08	115.00	-5	3,305	-0.15%
2019/11/25	1	109.00	1	111.00	109.00	0	3,207	0.00%
2019/11/22	2	110.50	1	111.50	110.00	1	3,145	0.03%
2019/11/21	0	0.00	2	108.75	110.00	-2	3,133	-0.06%
2019/11/19	2	111.75	3	111.33	110.00	-1	3,194	-0.03%
2019/11/18	2	110.50	3	110.33	112.00	-1	3,200	-0.03%
2019/11/15	0	0.00	9	106.11	108.50	-9	3,213	-0.28%
2019/11/14	4	102.88	2	102.00	102.50	2	3,154	0.06%
2019/11/13	0	0.00	1	107.50	106.50	-1	3,122	-0.03%
2019/11/12	1	109.00	12	109.29	109.50	-11	3,157	-0.35%
2019/11/11	3	106.33	3	106.50	105.50	0	3,147	0.00%
2019/11/08	1	107.00	2	107.00	105.50	-1	3,212	-0.03%
2019/11/07	2	107.00	0	0.00	106.00	2	3,154	0.06%
2019/11/06	1	105.50	2	107.25	106.50	-1	3,147	-0.03%
2019/11/05	3	105.67	5	106.00	107.00	-2	3,100	-0.06%
2019/11/04	0	0.00	3	102.17	102.50	-3	3,060	-0.10%
2019/11/01	0	0.00	3	100.50	101.50	-3	3,113	-0.10%
2019/10/30	0	0.00	5	99.44	99.00	-5	3,173	-0.16%
2019/10/29	0	0.00	6	97.32	97.20	-6	3,287	-0.18%
2019/10/25	3	97.40	1	97.70	96.00	2	3,348	0.06%
2019/10/24	0	0.00	2	96.85	96.80	-2	3,349	-0.06%
2019/10/23	1	92.00	2	94.55	95.20	-1	3,337	-0.03%
2019/10/22	1	91.10	0	0.00	91.10	1	3,340	0.03%
2019/10/21	1	91.20	0	0.00	91.10	1	3,361	0.03%
2019/10/18	0	0.00	2	92.00	92.30	-2	3,399	-0.06%
2019/10/16	19	90.20	0	0.00	90.10	19	3,566	0.53%
2019/10/15	3	91.00	2	91.10	91.00	1	3,637	0.03%
2019/10/09	2	92.85	1	92.00	91.70	1	3,964	0.03%
2019/10/08	1	95.40	5	94.12	94.40	-4	4,032	-0.10%
2019/10/04	5	95.98	0	0.00	95.60	5	4,107	0.12%
2019/10/03	4	97.73	1	96.20	96.00	3	4,147	0.07%
2019/10/02	1	96.60	0	0.00	97.00	1	4,235	0.02%
2019/09/27	4	99.10	1	100.50	99.10	3	4,321	0.07%
2019/09/26	2	103.00	3	102.33	102.00	-1	4,443	-0.02%
2019/09/25	0	0.00	4	98.58	99.10	-4	4,626	-0.09%
2019/09/24	1	96.40	1	96.20	96.10	0	4,636	0.00%
2019/09/23	1	96.10	1	96.40	96.40	0	4,675	0.00%
2019/09/18	2	96.75	2	95.70	95.70	0	4,887	0.00%
2019/09/17	2	96.85	2	96.30	96.30	0	4,952	0.00%
2019/09/16	0	0.00	1	94.40	95.10	-1	5,076	-0.02%
2019/09/12	0	0.00	1	95.10	94.80	-1	5,214	-0.02%
2019/09/11	8	94.35	4	94.98	95.20	4	5,336	0.07%
2019/09/10	1	99.90	0	0.00	99.10	1	5,396	0.02%
2019/09/09	0	0.00	1	98.50	99.50	-1	5,725	-0.02%
2019/09/06	2	98.35	0	0.00	98.00	2	5,913	0.03%
2019/09/05	5	101.32	4	99.30	99.40	1	5,986	0.02%
2019/09/04	4	103.38	4	102.25	102.00	0	5,991	0.00%
2019/09/03	1	100.50	0	0.00	100.50	1	5,967	0.02%
2019/09/02	3	100.33	0	0.00	100.00	3	6,010	0.05%
2019/08/30	1	99.40	0	0.00	98.90	1	6,027	0.02%
2019/08/29	1	99.90	1	100.50	98.80	0	6,064	0.00%
2019/08/28	3	97.63	5	97.94	99.50	-2	6,050	-0.03%
2019/08/26	2	97.90	3	96.17	96.10	-1	6,136	-0.02%
2019/08/23	3	99.27	4	99.40	98.10	-1	6,163	-0.02%
2019/08/21	2	98.00	6	98.00	97.70	-4	6,203	-0.06%
2019/08/20	4	99.30	4	99.00	99.10	0	6,208	0.00%
2019/08/19	0	0.00	2	94.60	95.30	-2	6,310	-0.03%
2019/08/15	2	94.10	7	93.21	92.50	-5	6,509	-0.08%
2019/08/14	5	100.00	5	98.60	96.40	0	6,532	0.00%
2019/08/13	9	98.53	9	99.12	98.00	0	6,534	0.00%
2019/08/08	5	95.82	1	94.70	94.40	4	6,801	0.06%
2019/08/07	1	94.20	1	93.00	94.20	0	6,967	0.00%
2019/08/06	2	93.55	8	89.50	94.50	-6	6,981	-0.09%
2019/08/05	2	92.20	11	95.96	91.80	-9	6,942	-0.13%
2019/08/02	1	98.00	0	0.00	98.40	1	6,904	0.01%
2019/08/01	1	100.00	0	0.00	99.00	1	6,905	0.01%
2019/07/31	14	99.03	20	101.50	98.80	-6	6,888	-0.09%
2019/07/30	0	0.00	10	113.25	108.50	-10	6,670	-0.15%
2019/07/29	0	0.00	2	120.50	120.50	-2	6,669	-0.03%
2019/07/26	5	121.50	9	121.28	121.50	-4	6,751	-0.06%
2019/07/24	8	124.13	8	123.69	123.00	0	6,857	0.00%
2019/07/23	0	0.00	5	122.00	121.00	-5	6,929	-0.07%
2019/07/22	10	121.00	5	120.50	121.50	5	7,018	0.07%
2019/07/19	6	121.17	9	120.33	120.50	-3	7,121	-0.04%
2019/07/18	4	124.38	6	123.25	122.50	-2	7,141	-0.03%
2019/07/17	5	124.30	1	124.00	124.00	4	7,199	0.06%
2019/07/16	4	124.75	8	124.38	124.00	-4	7,198	-0.06%
2019/07/15	21	120.48	7	120.43	122.00	14	7,043	0.20%
2019/07/12	2	117.75	0	0.00	117.00	2	6,933	0.03%
2019/07/11	1	115.00	0	0.00	114.50	1	6,962	0.01%
2019/07/08	2	117.00	6	116.83	115.00	-4	7,385	-0.05%
2019/07/05	0	0.00	2	118.75	120.00	-2	7,655	-0.03%
2019/07/04	4	119.38	2	117.75	117.00	2	7,735	0.03%
2019/07/03	5	118.20	3	118.83	118.00	2	7,830	0.03%
2019/07/02	16	116.38	11	117.18	117.00	5	7,847	0.06%
2019/07/01	6	111.83	1	112.00	112.00	5	7,776	0.06%
2019/06/28	1	111.00	2	112.25	111.50	-1	7,896	-0.01%
2019/06/27	6	111.92	1	112.00	113.00	5	7,985	0.06%
2019/06/26	16	111.16	10	110.00	111.00	6	8,050	0.07%
2019/06/25	2	113.00	1	112.00	112.00	1	8,132	0.01%
2019/06/24	4	114.13	4	113.25	113.50	0	8,241	0.00%
2019/06/21	3	117.50	2	117.50	116.00	1	8,307	0.01%
2019/06/20	0	0.00	4	114.50	117.00	-4	8,286	-0.05%
2019/06/19	9	112.61	13	113.50	113.00	-4	8,261	-0.05%
2019/06/18	5	111.10	2	112.50	110.50	3	8,390	0.04%
2019/06/17	21	111.86	31	111.84	112.50	-10	8,383	-0.12%
2019/06/14	4	105.38	19	106.13	107.00	-15	8,255	-0.18%
2019/06/13	2	103.75	3	104.50	102.50	-1	8,148	-0.01%
2019/06/12	2	102.00	0	0.00	104.00	2	8,351	0.02%
2019/06/11	1	102.00	1	102.50	101.00	0	8,488	0.00%
2019/06/10	0	0.00	4	101.63	103.00	-4	8,928	-0.04%
2019/06/06	1	98.80	2	99.00	98.80	-1	9,213	-0.01%
2019/06/05	1	99.10	0	0.00	98.50	1	9,261	0.01%
2019/06/04	2	101.50	1	102.00	101.00	1	9,309	0.01%
2019/06/03	3	103.67	12	105.33	100.50	-9	9,497	-0.09%
2019/05/31	7	104.00	0	0.00	103.50	7	9,559	0.07%
2019/05/30	2	104.50	7	105.36	104.00	-5	9,631	-0.05%
2019/05/29	1	107.00	4	108.00	105.00	-3	9,784	-0.03%
2019/05/28	12	105.79	12	104.92	108.50	0	9,943	0.00%
2019/05/24	20	108.30	34	107.03	104.50	-14	10,059	-0.14%
2019/05/23	7	102.86	5	103.30	105.00	2	9,946	0.02%
2019/05/22	15	104.23	12	101.75	101.50	3	9,930	0.03%
2019/05/21	2	99.90	5	96.42	100.00	-3	9,909	-0.03%
2019/05/20	1	99.30	1	99.90	97.80	0	10,089	0.00%
2019/05/17	7	100.43	4	100.75	99.80	3	10,302	0.03%
2019/05/16	5	103.60	6	103.67	100.00	-1	10,309	-0.01%
2019/05/15	8	95.84	13	97.21	102.00	-5	10,145	-0.05%
2019/05/14	3	90.40	0	0.00	93.00	3	10,134	0.03%
2019/05/13	3	91.70	8	92.19	91.50	-5	10,344	-0.05%
2019/05/10	10	91.81	19	91.89	91.50	-9	10,486	-0.09%
2019/05/09	9	94.94	5	96.50	92.70	4	10,509	0.04%
2019/05/08	12	99.80	10	98.27	97.80	2	10,650	0.02%
2019/05/07	4	98.73	3	99.13	98.80	1	10,661	0.01%
2019/05/06	8	98.65	6	98.55	96.60	2	10,796	0.02%
2019/05/03	8	97.14	5	97.62	98.70	3	10,910	0.03%
2019/05/02	1	93.40	1	94.00	94.80	0	10,931	0.00%
2019/04/30	3	93.93	4	93.83	94.00	-1	10,897	-0.01%
2019/04/29	3	92.57	2	90.50	89.80	1	10,771	0.01%
2019/04/26	7	98.74	4	98.53	95.00	3	10,651	0.03%
2019/04/25	14	99.39	17	100.08	98.00	-3	10,556	-0.03%
2019/04/24	11	104.55	7	106.43	104.00	4	10,417	0.04%
2019/04/23	16	108.53	11	109.55	110.00	5	10,323	0.05%
2019/04/22	3	107.33	10	102.80	105.50	-7	10,162	-0.07%
2019/04/18	2	104.50	4	104.50	104.00	-2	10,111	-0.02%
2019/04/16	22	105.84	24	103.90	105.50	-2	10,023	-0.02%
2019/04/15	9	108.44	0	0.00	105.50	9	9,913	0.09%
2019/04/12	11	113.32	1	113.00	112.50	10	9,713	0.10%
2019/04/11	8	110.50	2	111.75	110.50	6	9,613	0.06%
2019/04/10	5	115.00	2	115.75	117.00	3	9,301	0.03%
2019/04/09	6	114.75	5	114.60	113.00	1	9,170	0.01%
2019/04/08	10	116.60	4	117.00	113.00	6	9,023	0.07%
2019/04/03	8	121.88	10	122.00	120.00	-2	8,840	-0.02%
2019/04/02	4	117.00	2	115.25	115.50	2	8,605	0.02%
2019/04/01	4	118.38	1	122.50	117.50	3	8,423	0.04%
2019/03/29	9	122.33	5	122.50	121.50	4	8,290	0.05%
2019/03/28	7	125.64	5	125.30	125.00	2	8,214	0.02%
2019/03/27	8	127.50	5	128.00	125.00	3	8,173	0.04%
2019/03/26	3	136.17	3	133.67	131.00	0	8,153	0.00%
2019/03/25	7	133.79	7	134.43	135.50	0	8,054	0.00%
2019/03/22	2	134.00	2	131.25	134.50	0	7,981	0.00%
2019/03/21	5	133.00	2	134.75	135.00	3	7,915	0.04%
2019/03/20	1	128.00	2	127.50	131.00	-1	7,718	-0.01%
2019/03/19	14	127.46	15	128.53	126.00	-1	7,683	-0.01%
2019/03/18	11	123.36	0	0.00	124.50	11	7,562	0.15%
2019/03/15	2	122.00	2	123.50	125.00	0	7,641	0.00%
2019/03/14	9	123.56	8	124.56	127.00	1	7,503	0.01%
2019/03/13	16	122.97	14	124.11	123.00	2	7,558	0.03%
2019/03/12	5	114.60	21	118.26	118.50	-16	7,103	-0.23%
2019/03/11	3	108.00	4	108.13	108.00	-1	6,854	-0.01%
2019/03/08	7	111.14	7	107.64	111.50	0	6,836	0.00%
2019/03/07	5	112.00	4	111.50	108.00	1	6,888	0.01%
2019/03/06	1	109.50	7	109.86	111.00	-6	6,788	-0.09%
2019/03/05	2	106.25	1	106.50	105.50	1	6,726	0.01%
2019/03/04	6	105.83	3	104.00	103.50	3	6,741	0.04%
2019/02/27	1	101.00	19	102.88	106.00	-18	6,653	-0.27%
2019/02/26	2	97.90	2	98.25	96.50	0	6,614	0.00%
2019/02/25	12	97.33	3	97.27	96.20	9	6,869	0.13%
2019/02/22	3	103.33	3	105.00	106.00	0	6,893	0.00%
2019/02/21	6	108.00	0	0.00	106.50	6	6,847	0.09%
2019/02/20	1	109.00	1	109.00	111.00	0	6,946	0.00%
2019/02/19	15	108.37	14	110.43	109.00	1	6,887	0.01%
2019/02/18	1	100.00	18	103.74	107.00	-17	6,640	-0.26%
2019/02/15	4	97.43	0	0.00	97.30	4	6,388	0.06%
2019/02/14	0	0.00	1	100.50	97.40	-1	6,291	-0.02%
2019/02/13	15	98.41	16	98.86	99.10	-1	6,187	-0.02%
2019/02/12	11	95.34	11	95.91	95.80	0	6,032	0.00%
2019/02/11	0	0.00	1	90.60	91.00	-1	5,808	-0.02%
2019/01/30	11	84.44	11	83.85	82.80	0	5,644	0.00%
2019/01/29	33	83.24	33	82.65	83.80	0	5,605	0.00%
2019/01/25	2	80.85	4	81.23	80.80	-2	5,397	-0.04%
2019/01/24	8	78.24	4	78.48	79.90	4	5,292	0.08%
2019/01/23	1	74.20	2	75.75	76.20	-1	5,181	-0.02%
2019/01/22	1	73.30	1	73.40	72.20	0	5,161	0.00%
2019/01/18	1	73.00	0	0.00	72.50	1	5,389	0.02%
2019/01/15	0	0.00	1	73.10	73.10	-1	5,906	-0.02%
2019/01/08	3	77.90	4	77.93	77.50	-1	6,583	-0.02%
2019/01/04	3	76.47	0	0.00	75.70	3	6,930	0.04%
2019/01/03	2	77.40	3	77.63	77.20	-1	7,041	-0.01%
2018/12/28	2	73.90	0	0.00	74.10	2	7,466	0.03%
2018/12/27	0	0.00	2	73.70	72.80	-2	7,653	-0.03%
2018/12/21	1	74.00	0	0.00	73.50	1	7,630	0.01%
2018/12/20	3	72.40	4	71.15	73.40	-1	7,589	-0.01%
2018/12/19	18	74.92	11	78.05	71.30	7	7,486	0.09%
2018/12/18	5	79.00	1	80.80	79.00	4	7,334	0.05%
2018/12/17	1	79.90	11	80.78	80.90	-10	7,298	-0.14%
2018/12/14	1	79.20	0	0.00	79.20	1	7,283	0.01%
2018/12/13	10	82.00	0	0.00	80.70	10	7,234	0.14%
2018/12/12	5	81.64	2	82.10	81.60	3	7,186	0.04%
2018/12/11	1	81.40	0	0.00	80.00	1	7,080	0.01%
2018/12/10	8	81.30	5	80.52	79.20	3	7,022	0.04%
2018/12/07	1	76.30	1	76.50	80.20	0	6,862	0.00%
2018/12/06	1	79.60	1	77.80	74.10	0	6,722	0.00%
2018/12/04	2	79.35	2	80.00	77.10	0	6,469	0.00%
2018/11/30	2	79.90	9	79.43	78.00	-7	6,371	-0.11%
2018/11/29	1	79.50	2	77.75	77.90	-1	6,209	-0.02%
2018/11/28	8	77.78	6	76.82	76.10	2	6,073	0.03%
2018/11/27	7	77.44	6	77.05	78.20	1	5,967	0.02%
2018/11/23	1	75.00	1	74.90	75.60	0	5,714	0.00%
2018/11/22	7	75.01	4	74.75	73.80	3	5,505	0.05%
2018/11/21	0	0.00	10	70.37	70.50	-10	5,205	-0.19%
2018/11/19	25	63.92	26	64.78	64.60	-1	4,935	-0.02%
2018/11/12	0	0.00	5	58.90	58.10	-5	4,641	-0.11%
2018/11/09	5	59.04	0	0.00	59.40	5	4,649	0.11%
2018/11/07	1	60.00	0	0.00	60.20	1	4,623	0.02%
2018/11/06	2	60.30	3	60.00	59.20	-1	4,648	-0.02%
2018/11/05	1	59.60	2	60.30	58.60	-1	4,615	-0.02%
2018/11/02	1	62.00	1	61.30	60.10	0	4,580	0.00%
2018/10/31	0	0.00	2	59.70	59.70	-2	4,525	-0.04%
2018/10/30	3	59.77	1	58.90	59.00	2	4,504	0.04%
2018/10/26	3	62.33	4	62.98	60.30	-1	4,417	-0.02%
2018/10/25	2	63.30	4	62.00	63.30	-2	4,334	-0.05%
2018/10/24	2	65.45	2	65.05	63.00	0	4,179	0.00%
2018/10/23	1	69.00	1	68.80	65.90	0	4,012	0.00%
2018/10/22	2	68.00	1	66.90	66.20	1	3,782	0.03%
2018/10/19	3	66.17	2	65.70	67.60	1	3,731	0.03%
2018/10/18	4	67.40	9	66.97	66.00	-5	3,623	-0.14%
2018/10/17	9	66.56	3	67.27	67.20	6	3,478	0.17%
2018/10/16	0	0.00	1	63.50	63.40	-1	3,237	-0.03%
2018/10/15	4	65.30	2	65.50	65.90	2	3,152	0.06%
2018/10/12	0	0.00	1	63.80	63.80	-1	2,834	-0.04%
2018/10/09	2	62.55	1	59.20	61.00	1	2,633	0.04%
2018/10/08	21	60.40	22	61.24	62.50	-1	2,566	-0.04%
2018/10/05	0	0.00	2	58.30	58.30	-2	2,235	-0.09%
2018/10/02	0	0.00	1	53.10	52.80	-1	2,215	-0.05%
2018/10/01	0	0.00	1	53.10	53.20	-1	2,299	-0.04%
2018/09/28	1	51.90	0	0.00	51.60	1	2,343	0.04%
2018/09/27	1	52.40	9	52.64	52.10	-8	2,397	-0.33%
2018/09/25	2	52.70	0	0.00	52.80	2	2,515	0.08%
2018/09/21	8	51.48	1	51.40	51.40	7	2,522	0.28%
2018/09/20	2	51.25	0	0.00	51.00	2	2,527	0.08%
2018/09/19	1	51.30	0	0.00	50.70	1	2,520	0.04%
2018/09/14	6	54.75	5	53.94	54.50	1	2,606	0.04%
2018/09/13	1	51.40	1	52.10	52.10	0	2,646	0.00%
2018/09/12	1	53.30	4	51.58	51.70	-3	2,674	-0.11%
2018/09/11	0	0.00	1	53.00	53.20	-1	2,726	-0.04%
2018/09/10	6	54.25	4	52.80	52.60	2	2,773	0.07%
2018/09/07	1	59.70	2	57.75	55.00	-1	2,856	-0.04%
2018/09/06	5	61.00	0	0.00	61.00	5	2,910	0.17%
2018/08/31	1	63.30	1	63.00	62.40	0	3,463	0.00%
2018/08/29	2	62.40	1	62.90	63.00	1	3,818	0.03%
2018/08/28	2	62.95	1	64.30	62.30	1	4,051	0.02%
2018/08/24	1	61.10	6	60.57	60.40	-5	4,642	-0.11%
2018/08/21	1	63.90	1	63.70	63.30	0	4,794	0.00%
2018/08/10	0	0.00	15	68.30	68.50	-15	5,170	-0.29%
2018/08/08	5	71.80	6	70.38	69.70	-1	5,338	-0.02%
2018/08/06	15	73.60	2	73.00	72.60	13	5,481	0.24%
2018/08/01	0	0.00	2	69.00	69.10	-2	5,726	-0.03%
2018/07/30	2	67.05	1	67.50	66.80	1	5,933	0.02%
2018/07/27	1	68.50	0	0.00	68.50	1	6,185	0.02%
2018/07/26	0	0.00	2	70.40	69.10	-2	6,384	-0.03%
2018/07/25	1	69.20	1	69.00	69.00	0	6,470	0.00%
2018/07/24	2	69.60	0	0.00	69.90	2	6,670	0.03%
2018/07/20	2	71.25	1	69.20	69.20	1	7,331	0.01%
2018/07/18	1	71.50	1	71.50	69.60	0	7,690	0.00%
2018/07/17	1	75.00	0	0.00	71.30	1	7,892	0.01%
2018/07/16	0	0.00	10	74.50	74.70	-10	8,350	-0.12%
2018/07/13	11	72.37	1	72.40	72.10	10	8,375	0.12%
2018/07/12	1	69.90	3	70.10	70.90	-2	8,422	-0.02%
2018/07/11	4	69.00	3	68.83	68.00	1	8,458	0.01%
2018/07/10	2	67.00	1	67.40	67.30	1	8,500	0.01%
2018/07/09	11	66.08	8	66.29	67.80	3	8,641	0.03%
2018/07/06	1	65.70	6	63.17	62.80	-5	8,858	-0.06%
2018/07/05	1	65.10	1	67.40	65.10	0	8,967	0.00%
2018/07/04	2	67.60	0	0.00	67.50	2	9,071	0.02%
2018/07/03	3	73.70	8	73.36	73.50	-5	9,087	-0.06%
2018/07/02	2	77.60	1	78.30	77.90	1	9,095	0.01%
2018/06/26	1	78.10	0	0.00	78.20	1	9,109	0.01%
2018/06/22	4	84.13	0	0.00	83.30	4	9,151	0.04%
2018/06/21	7	84.11	1	83.80	85.00	6	9,106	0.07%
2018/06/19	2	84.20	1	83.30	83.30	1	9,004	0.01%
2018/06/15	2	84.55	2	85.00	83.50	0	8,952	0.00%
2018/06/14	0	0.00	5	88.10	87.30	-5	8,842	-0.06%
2018/06/13	3	90.27	1	90.80	88.20	2	8,725	0.02%
2018/06/12	6	89.65	2	88.90	87.30	4	8,543	0.05%
2018/06/11	2	85.20	0	0.00	86.00	2	8,383	0.02%
2018/06/08	9	88.91	41	86.07	84.90	-32	8,330	-0.38%
2018/06/07	35	91.86	4	92.00	89.10	31	8,154	0.38%
2018/06/06	1	90.40	8	88.93	88.80	-7	7,921	-0.09%
2018/06/05	19	89.31	12	89.93	88.90	7	7,773	0.09%
2018/06/04	12	89.32	4	89.10	87.10	8	7,532	0.11%
2018/06/01	2	85.30	13	83.39	86.30	-11	7,180	-0.15%
2018/05/31	0	0.00	6	78.50	78.50	-6	6,909	-0.09%
2018/05/30	6	74.02	6	72.47	72.00	0	6,813	0.00%
2018/05/29	3	72.30	0	0.00	72.00	3	6,763	0.04%
2018/05/28	0	0.00	1	73.90	73.90	-1	6,727	-0.01%
2018/05/25	3	75.00	2	74.90	74.00	1	6,697	0.01%
2018/05/24	1	77.70	2	77.70	77.00	-1	6,643	-0.02%
2018/05/23	9	76.64	15	77.78	77.60	-6	6,567	-0.09%
2018/05/22	2	74.90	1	73.40	73.40	1	6,431	0.02%
2018/05/21	6	73.10	0	0.00	73.40	6	6,376	0.09%
2018/05/18	7	75.49	2	77.20	74.80	5	6,269	0.08%
2018/05/17	4	78.98	4	77.83	77.80	0	6,178	0.00%
2018/05/16	10	80.16	13	78.29	77.30	-3	6,093	-0.05%
2018/05/15	13	81.00	26	79.45	79.10	-13	5,974	-0.22%
2018/05/14	3	79.13	2	79.15	81.20	1	5,886	0.02%
2018/05/11	10	80.16	4	80.30	78.60	6	5,761	0.10%
2018/05/10	3	80.60	8	81.60	81.90	-5	5,666	-0.09%
2018/05/09	8	78.51	54	79.10	77.00	-46	5,455	-0.84%
2018/05/08	1	84.80	3	83.37	80.90	-2	5,277	-0.04%
2018/05/07	30	83.17	31	80.12	82.80	-1	5,180	-0.02%
2018/05/04	25	80.73	35	81.10	80.30	-10	5,026	-0.20%
2018/05/03	2	89.85	15	87.66	86.10	-13	4,759	-0.27%
2018/05/02	25	90.51	6	90.80	91.20	19	4,545	0.42%
2018/04/30	13	90.78	8	91.03	89.20	5	4,420	0.11%
2018/04/27	17	90.62	11	90.72	88.80	6	4,208	0.14%
2018/04/26	26	90.69	35	90.17	91.00	-9	3,949	-0.23%
2018/04/25	20	86.91	6	87.03	88.90	14	3,471	0.40%
2018/04/24	13	83.56	8	83.61	80.90	5	3,192	0.16%
2018/04/23	17	84.45	4	83.65	83.00	13	3,014	0.43%
2018/04/20	97	82.14	100	83.69	81.80	-3	2,787	-0.11%
2018/04/19	1	78.60	9	77.67	78.60	-8	2,277	-0.35%
2018/04/18	17	69.34	17	70.74	71.50	0	2,129	0.00%
2018/04/17	3	71.60	0	0.00	67.30	3	2,016	0.15%
2018/04/16	34	71.68	3	71.13	71.50	31	1,902	1.63%
2018/04/13	7	69.90	5	69.70	70.50	2	1,770	0.11%
2018/04/12	8	69.39	18	68.93	70.00	-10	1,579	-0.63%
2018/04/11	1	59.80	5	65.34	65.70	-4	1,255	-0.32%
2018/04/10	3	61.13	0	0.00	59.80	3	1,088	0.28%
2018/04/09	15	58.59	10	58.27	60.90	5	926	0.54%
2018/04/03	8	55.95	0	0.00	55.40	8	816	0.98%
2018/04/02	5	56.00	0	0.00	54.60	5	764	0.65%
2018/03/31	9	55.30	1	55.00	55.20	8	730	1.10%
2018/03/29	1	54.60	0	0.00	53.30	1	650	0.15%
2018/03/27	5	54.88	5	55.30	53.50	0	598	0.00%
2018/03/14	1	45.85	1	46.10	46.20	0	381	0.00%
2018/02/08	0	0.00	10	45.00	44.10	-10	469	-2.13%
2018/02/06	0	0.00	16	45.06	44.50	-16	496	-3.22%
2018/02/05	0	0.00	5	48.00	48.80	-5	495	-1.01%
2018/02/01	3	49.10	0	0.00	49.15	3	544	0.55%
2018/01/25	0	0.00	1	50.00	50.00	-1	623	-0.16%
2018/01/24	1	50.80	0	0.00	50.30	1	666	0.15%