美時 (1795)-玉山-南京東路券商分點個股進出

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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路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	3	285.00	2	281.50	281.50	1	1,981	0.05%
2024/11/21	3	288.50	3	287.33	285.50	0	1,967	0.00%
2024/11/20	5	287.00	5.2	287.42	288.00	-0.2	1,938	-0.01%
2024/11/19	2	283.00	2	282.50	285.50	0	1,922	0.00%
2024/11/18	0	0.00	1	278.50	279.00	-1	1,948	-0.05%
2024/11/15	4	280.12	14	278.64	277.50	-10	1,969	-0.51%
2024/11/14	7	285.71	7	289.43	282.00	0	1,956	0.00%
2024/11/13	9	282.55	9	282.06	281.50	0	1,883	0.00%
2024/11/12	4	286.75	2.2	285.16	285.00	1.8	1,843	0.10%
2024/11/11	9	287.39	5	287.79	290.00	4	1,833	0.22%
2024/11/08	7	274.73	9	275.84	285.00	-2	1,809	-0.11%
2024/11/07	0	0.00	1	262.00	261.00	-1	1,708	-0.06%
2024/11/06	3.1	260.66	1	259.00	259.00	2.1	1,725	0.12%
2024/11/05	1	262.50	3	261.83	264.00	-2	1,760	-0.11%
2024/11/04	2	255.75	2	254.50	254.50	0	1,823	0.00%
2024/11/01	2	255.00	2	254.00	255.00	0	1,888	0.00%
2024/10/30	2	253.00	2	251.50	251.50	0	1,927	0.00%
2024/10/29	4	255.75	3	254.17	254.00	1	1,965	0.05%
2024/10/28	0	0.00	12	259.33	258.00	-12	2,021	-0.59%
2024/10/25	12	257.71	2	257.50	257.50	10	2,063	0.48%
2024/10/24	1	260.00	1	263.00	260.00	0	2,088	0.00%
2024/10/23	4	261.50	3	262.67	260.50	1	2,096	0.05%
2024/10/22	2	259.00	0	0.00	259.00	2	2,100	0.10%
2024/10/21	1	261.00	2	261.00	260.00	-1	2,133	-0.05%
2024/10/18	5.1	260.39	2	260.50	259.00	3.1	2,160	0.14%
2024/10/17	2	261.75	22	260.95	260.00	-20	2,198	-0.91%
2024/10/16	5	252.00	3	253.17	251.00	2	2,228	0.09%
2024/10/15	5.1	255.29	5	254.60	252.50	0.1	2,237	0.00%
2024/10/14	12	253.96	2	253.50	255.50	10	2,292	0.44%
2024/10/11	2	252.50	2	253.75	253.00	0	2,324	0.00%
2024/10/09	3.1	259.26	3	255.50	255.50	0.1	2,530	0.00%
2024/10/08	3	260.67	2	261.75	262.00	1	2,546	0.04%
2024/10/07	1	259.00	2	261.25	262.50	-1	2,604	-0.04%
2024/10/04	1	261.00	2	258.50	258.00	-1	2,656	-0.04%
2024/10/01	5	261.30	5.1	260.62	261.00	0	2,687	0.00%
2024/09/30	12	262.92	2	263.00	263.00	10	2,757	0.36%
2024/09/27	2	270.00	9	270.50	270.00	-7	2,793	-0.25%
2024/09/26	10.1	268.01	1	267.50	267.50	9.1	2,864	0.32%
2024/09/25	1	270.50	1	272.50	271.00	0	2,990	0.00%
2024/09/24	3	272.50	1	271.00	271.00	2	3,075	0.07%
2024/09/23	1	269.50	3	272.00	274.00	-2	3,212	-0.06%
2024/09/20	7.1	271.04	1	268.50	268.50	6.1	3,430	0.18%
2024/09/19	0	0.00	1	268.50	271.00	-1	3,461	-0.03%
2024/09/18	2	268.75	2	267.00	267.00	0	3,490	0.00%
2024/09/16	2	268.51	2	270.25	269.50	0	3,553	0.00%
2024/09/13	4	272.37	2	269.00	269.00	2	3,568	0.06%
2024/09/12	3	272.67	4	274.50	277.50	-1	3,586	-0.03%
2024/09/11	2	271.75	2	272.50	270.50	0	3,649	0.00%
2024/09/10	7	284.50	8	283.13	278.00	-1	3,656	-0.03%
2024/09/09	4	278.50	5	279.11	284.50	-1	3,667	-0.03%
2024/09/06	3	271.83	2.1	272.32	275.50	0.9	3,681	0.03%
2024/09/05	5	274.30	5	266.50	266.50	0	3,698	0.00%
2024/09/04	8	272.39	14.4	275.69	274.00	-6.4	3,719	-0.17%
2024/09/03	1.6	285.79	1	288.50	285.50	0.6	3,724	0.01%
2024/09/02	10.1	291.77	10	288.45	286.50	0.1	3,763	0.00%
2024/08/30	4.4	287.15	5	286.80	287.00	-0.6	3,793	-0.02%
2024/08/29	2.3	279.90	2	281.50	282.00	0.3	3,780	0.01%
2024/08/28	5.2	284.35	3	284.00	281.00	2.2	3,820	0.06%
2024/08/27	3	283.33	3	281.84	285.00	0	3,895	0.00%
2024/08/26	3	282.33	3.7	284.12	281.00	-0.7	3,944	-0.02%
2024/08/23	2	277.50	2	279.25	281.50	0	3,949	0.00%
2024/08/22	3	281.17	2	282.75	280.00	1	3,962	0.03%
2024/08/21	2	284.48	2	281.54	281.50	0	3,999	0.00%
2024/08/20	4	282.38	7	285.71	284.50	-3	4,004	-0.08%
2024/08/19	6	277.92	6	279.25	278.50	0	4,026	0.00%
2024/08/16	3	276.67	1.1	275.54	275.00	1.9	4,025	0.05%
2024/08/15	2	273.25	3	274.34	273.00	-1	4,054	-0.02%
2024/08/14	6	271.50	7	272.29	272.00	-1	4,165	-0.02%
2024/08/13	5.1	272.11	4	272.13	272.00	1.1	4,314	0.03%
2024/08/12	3	273.33	2	276.25	273.00	1	4,355	0.02%
2024/08/09	5.3	267.89	5	267.00	267.00	0.3	4,326	0.01%
2024/08/08	0	253.50	0	252.00	252.00	0	4,318	0.00%
2024/08/07	2	251.75	3	249.50	255.50	-1	4,461	-0.02%
2024/08/06	8	231.69	11	234.18	235.50	-3	4,467	-0.07%
2024/08/05	4.1	230.98	0	0.00	230.00	4.1	4,449	0.09%
2024/08/02	3	268.48	1.1	260.63	260.00	1.9	4,437	0.04%
2024/08/01	2	270.25	2	271.50	273.50	0	4,550	0.00%
2024/07/31	4.1	271.43	3.3	265.75	265.00	0.8	4,584	0.02%
2024/07/30	5	274.40	4	276.38	275.50	1	4,598	0.02%
2024/07/29	5	285.50	8	284.38	279.50	-3	4,604	-0.07%
2024/07/26	2	283.75	3	284.50	284.50	-1	4,614	-0.02%
2024/07/23	3	285.17	3.1	286.66	286.00	-0.1	4,679	0.00%
2024/07/22	3.3	285.85	3.3	283.08	283.00	0	4,708	0.00%
2024/07/19	3	287.30	3	285.50	283.00	0	4,736	0.00%
2024/07/18	8.1	287.20	3.3	289.62	288.50	4.8	4,800	0.10%
2024/07/17	2	288.99	2	289.50	291.00	0	4,844	0.00%
2024/07/16	3.1	288.38	3	286.50	286.50	0.1	4,857	0.00%
2024/07/15	2.2	287.05	1	283.54	287.50	1.2	4,951	0.02%
2024/07/12	2.1	281.33	2	283.50	281.00	0.1	5,020	0.00%
2024/07/11	9.4	285.57	7.1	283.35	282.00	2.3	5,093	0.04%
2024/07/10	9	304.33	6	303.25	300.50	3	5,097	0.06%
2024/07/09	6	305.49	5	306.10	302.50	1	5,200	0.02%
2024/07/08	4.1	310.39	14	310.00	309.00	-9.9	5,390	-0.18%
2024/07/05	3	305.67	6	306.75	306.50	-3	5,451	-0.06%
2024/07/04	12	306.32	3	303.50	303.50	9	5,589	0.16%
2024/07/03	8	312.13	14	315.61	310.00	-6	5,566	-0.11%
2024/07/02	7.1	314.34	6	312.50	311.50	1.1	5,724	0.02%
2024/07/01	6.1	316.90	11.1	317.97	317.00	-5	5,824	-0.08%
2024/06/28	16.1	311.18	8	309.38	309.50	8.1	5,746	0.14%
2024/06/27	21.2	308.56	6	307.58	305.00	15.2	5,785	0.26%
2024/06/26	5	303.50	13.1	303.90	310.50	-8.1	5,746	-0.14%
2024/06/25	3	290.51	4	291.50	290.00	-1	5,671	-0.02%
2024/06/24	2	288.25	4	290.00	287.50	-2	6,014	-0.03%
2024/06/21	7	293.07	5	292.90	290.00	2	6,092	0.03%
2024/06/20	4.1	289.01	3	290.67	289.00	1.1	6,277	0.02%
2024/06/19	11.1	289.68	6	292.75	288.50	5.1	6,371	0.08%
2024/06/18	4	292.00	4	293.00	291.50	0	6,352	0.00%
2024/06/17	2	286.50	2	287.25	287.00	0	6,342	0.00%
2024/06/14	5.2	287.00	6	284.67	284.00	-0.8	6,336	-0.01%
2024/06/13	2	287.25	52	284.92	288.50	-50	6,333	-0.79%
2024/06/12	2	288.50	2	292.25	287.50	0	6,377	0.00%
2024/06/11	5.2	291.37	6	293.00	287.50	-0.8	6,382	-0.01%
2024/06/07	4	290.38	3	292.17	289.50	1	6,406	0.02%
2024/06/06	2	290.00	1	287.51	287.50	1	6,384	0.02%
2024/06/05	2	290.49	6	291.67	292.50	-4	6,378	-0.06%
2024/06/04	4	286.62	3	285.50	285.50	1	6,382	0.02%
2024/06/03	4	287.75	3	288.17	289.00	1	6,449	0.02%
2024/05/31	54	288.10	6	284.75	284.00	48	6,466	0.74%
2024/05/30	10	280.50	83	278.14	276.00	-73	6,508	-1.12%
2024/05/29	2	281.00	2	282.50	281.00	0	6,518	0.00%
2024/05/28	2	282.75	6	282.50	280.50	-4	6,553	-0.06%
2024/05/27	4.1	280.25	1	280.50	282.50	3.1	6,673	0.05%
2024/05/24	6	279.58	1	280.00	280.00	5	6,892	0.07%
2024/05/23	3	285.00	3	290.50	281.00	0	7,079	0.00%
2024/05/22	2.4	285.83	4	285.88	287.00	-1.6	7,028	-0.02%
2024/05/21	3	292.50	6	286.92	286.50	-3	7,048	-0.04%
2024/05/20	6	300.25	6	293.50	291.50	0	7,042	0.00%
2024/05/17	7.1	293.08	11.1	298.28	301.00	-4	6,923	-0.06%
2024/05/16	103	288.56	15	283.70	287.00	88	6,817	1.29%	大買/
2024/05/15	19	281.63	19	284.32	281.00	0	6,785	0.00%
2024/05/14	14	282.14	14	281.21	283.00	0	6,793	0.00%
2024/05/13	17.3	279.73	23	272.04	279.00	-5.8	6,755	-0.09%
2024/05/10	6	285.42	6	282.09	287.50	0	6,691	0.00%
2024/05/09	9.2	285.90	4	288.00	282.00	5.2	6,727	0.08%
2024/05/08	3	289.50	2	291.50	290.00	1	6,751	0.01%
2024/05/07	8.6	292.64	4	287.88	285.50	4.6	6,791	0.07%
2024/05/06	5.1	301.53	40	300.98	300.00	-34.9	6,653	-0.52%
2024/05/03	10.3	313.88	4	307.50	307.50	6.3	6,634	0.10%
2024/05/02	9.2	320.23	9	318.33	317.00	0.2	6,602	0.00%
2024/04/30	51	327.31	50	323.62	323.00	1	6,606	0.02%
2024/04/29	19	326.95	16.2	326.15	329.00	2.8	6,734	0.04%
2024/04/26	6	312.42	5	313.80	314.50	1	6,767	0.01%
2024/04/25	5	318.00	4	316.88	312.00	1	6,784	0.01%
2024/04/24	10.2	320.76	8	321.56	320.50	2.2	6,811	0.03%
2024/04/23	1	317.00	2	318.75	320.50	-1	6,878	-0.01%
2024/04/22	6	315.33	5	316.60	313.00	1	7,002	0.01%
2024/04/19	11	313.73	4	317.38	311.50	7	7,220	0.10%
2024/04/18	25.3	322.63	19	325.61	321.00	6.3	7,168	0.09%
2024/04/17	14	337.14	19	338.13	333.50	-5	7,175	-0.07%
2024/04/16	11.1	337.05	12.5	337.58	334.00	-1.4	7,140	-0.02%
2024/04/15	8.2	337.63	7	335.85	332.50	1.2	7,006	0.02%
2024/04/12	15	337.53	21	337.60	342.00	-6	7,026	-0.09%
2024/04/11	5.1	330.96	16	325.63	325.00	-10.9	6,982	-0.16%
2024/04/10	8.1	326.83	6	327.00	326.50	2.1	6,910	0.03%
2024/04/09	3.4	324.97	5	326.40	323.00	-1.6	6,861	-0.02%
2024/04/08	7.1	330.75	9.1	329.69	325.00	-2	6,869	-0.03%
2024/04/03	43	314.93	9.1	318.69	317.50	34	6,735	0.50%
2024/04/02	6	308.50	30	309.67	310.50	-24	6,597	-0.36%
2024/04/01	2	309.24	13	310.77	308.00	-11	6,573	-0.17%
2024/03/29	28	307.95	7	306.57	304.00	21	6,465	0.32%
2024/03/28	14	311.14	12	310.13	306.00	2	6,436	0.03%
2024/03/27	13.1	308.84	23	309.13	310.00	-9.9	6,315	-0.16%
2024/03/26	24.2	295.97	6	295.00	293.00	18.2	5,985	0.30%
2024/03/25	41	296.52	14.2	299.54	294.50	26.8	5,987	0.45%
2024/03/22	30	280.57	12	283.79	288.50	18	5,788	0.31%
2024/03/21	39	276.86	6	274.83	274.50	33	5,766	0.57%
2024/03/20	53	276.93	2	277.00	276.50	51	5,825	0.88%
2024/03/19	2	275.50	1	272.51	275.50	1	5,811	0.02%
2024/03/18	4	269.50	3	271.67	271.00	1	5,894	0.02%
2024/03/15	3	264.67	3	270.33	271.50	0	5,928	0.00%
2024/03/14	2.2	269.55	2	271.00	270.00	0.2	5,896	0.00%
2024/03/13	6	272.50	5	268.90	266.50	1	5,939	0.02%
2024/03/12	1	273.50	1	276.50	274.00	0	6,023	0.00%
2024/03/11	6	273.17	3	274.67	273.50	3	6,070	0.05%
2024/03/08	8.1	280.45	6	276.58	275.00	2.1	6,246	0.03%
2024/03/07	5	284.30	4	286.63	284.00	1	6,386	0.02%
2024/03/06	3	292.17	4	289.00	289.00	-1	6,581	-0.02%
2024/03/05	9	295.61	11	296.41	294.50	-2	6,582	-0.03%
2024/03/04	10	288.85	5	291.90	291.50	5	6,550	0.08%
2024/03/01	9	289.94	9	289.50	289.50	0	6,606	0.00%
2024/02/29	13	296.04	10.3	292.37	289.50	2.7	6,850	0.04%
2024/02/27	6.2	295.63	13.1	295.92	296.00	-6.9	6,802	-0.10%
2024/02/26	5.3	290.03	9	290.88	293.50	-3.7	6,616	-0.06%
2024/02/23	1	272.50	2	272.50	272.00	-1	6,475	-0.02%
2024/02/22	5	276.00	2	273.00	273.00	3	6,523	0.05%
2024/02/21	2	280.25	12.1	278.21	276.50	-10.1	6,639	-0.15%
2024/02/20	3	276.00	1	277.00	275.50	2	6,686	0.03%
2024/02/19	2	279.00	3.2	277.46	275.00	-1.2	6,836	-0.02%
2024/02/16	2	274.25	1	277.00	277.00	1	6,991	0.01%
2024/02/15	6	273.83	6	273.75	273.00	0	7,030	0.00%
2024/02/05	3.3	274.65	2	275.50	275.50	1.2	7,047	0.02%
2024/02/02	4	277.50	4	274.50	274.50	0	7,221	0.00%
2024/02/01	4	283.50	4	283.38	282.00	0	7,231	0.00%
2024/01/31	4	275.38	38	276.26	279.50	-34	7,211	-0.47%
2024/01/30	33	272.08	2	276.25	271.00	31	7,270	0.43%
2024/01/29	0	0.00	0	277.00	277.00	0	7,243	0.00%
2024/01/26	3	274.33	2	274.75	273.50	1	7,327	0.01%
2024/01/25	6	275.67	2.1	274.54	274.50	3.9	7,375	0.05%
2024/01/24	3	278.17	11	278.64	278.00	-8	7,471	-0.11%
2024/01/23	22	274.18	4	276.25	276.50	18	7,556	0.24%
2024/01/22	4	285.37	5	282.30	282.50	-1	7,586	-0.01%
2024/01/19	4	289.13	4	289.88	288.50	0	7,813	0.00%
2024/01/18	1	288.50	1	292.00	288.50	0	7,923	0.00%
2024/01/17	9	294.61	5	290.00	288.50	4	8,052	0.05%
2024/01/16	3	297.33	7	300.14	303.00	-4	8,078	-0.05%
2024/01/15	9	293.06	11.3	294.49	296.50	-2.3	7,934	-0.03%
2024/01/12	4	286.38	8	284.69	282.50	-4	7,715	-0.05%
2024/01/11	7.1	285.34	5	281.80	281.50	2.1	7,746	0.03%
2024/01/10	4.4	286.11	8	288.25	290.00	-3.6	7,653	-0.05%
2024/01/09	4	284.12	4	285.62	288.00	0	7,613	0.00%
2024/01/08	10	284.45	9.4	285.38	284.50	0.6	7,572	0.01%
2024/01/05	5.4	278.72	11	280.23	285.00	-5.6	7,456	-0.08%
2024/01/04	1	272.00	1	272.50	272.00	0	7,277	0.00%
2024/01/03	6	275.75	4	276.63	270.50	2	7,252	0.03%
2024/01/02	5	275.50	5	276.10	275.50	0	7,146	0.00%
2023/12/29	8	269.63	26	270.19	272.00	-18	7,086	-0.25%
2023/12/28	24	265.58	4	267.75	264.00	20	7,011	0.29%
2023/12/27	2	264.00	32	268.81	269.50	-30	6,981	-0.43%
2023/12/26	2	262.00	2.1	262.50	264.00	-0.1	6,955	0.00%
2023/12/25	13	262.73	5	262.00	260.00	8	6,955	0.12%
2023/12/22	12	268.29	23	267.91	267.00	-11	6,893	-0.16%
2023/12/21	37	269.18	14	272.86	268.50	23	6,890	0.33%
2023/12/20	3	275.67	3.4	278.65	273.50	-0.4	6,861	-0.01%
2023/12/19	5	273.50	3.1	273.36	273.50	1.9	6,779	0.03%
2023/12/18	6	274.50	5	275.60	272.50	1	6,815	0.01%
2023/12/15	2	270.75	2	270.51	274.00	0	6,831	0.00%
2023/12/14	2	269.50	13	270.12	268.50	-11	6,792	-0.16%
2023/12/13	14	268.46	13	269.50	264.50	1	6,764	0.01%
2023/12/12	4	276.13	4	274.13	274.00	0	6,707	0.00%
2023/12/11	3	275.67	3	274.00	274.50	0	6,653	0.00%
2023/12/08	4	274.00	5	274.30	272.00	-1	6,615	-0.02%
2023/12/07	1	274.00	1	276.50	274.00	0	6,627	0.00%
2023/12/06	13	272.50	11.1	271.33	270.00	2	6,521	0.03%
2023/12/05	13	275.08	13	277.00	272.00	0	6,487	0.00%
2023/12/04	6	274.75	12.1	277.07	277.00	-6.1	6,286	-0.10%
2023/12/01	20	265.85	10	267.95	267.50	10	6,085	0.16%
2023/11/30	2	260.24	2	258.50	258.50	0	5,839	0.00%
2023/11/29	6	257.92	7	259.29	261.00	-1	5,805	-0.02%
2023/11/28	3.1	256.69	2	258.25	258.00	1.1	5,753	0.02%
2023/11/27	9	260.22	9	258.61	257.00	0	5,706	0.00%
2023/11/24	5	250.00	3	250.50	250.00	2	5,466	0.04%
2023/11/22	3	251.33	3	251.50	245.50	0	5,363	0.00%
2023/11/21	4	250.50	7	249.64	248.00	-3	5,328	-0.06%
2023/11/20	14	258.86	15	253.43	251.50	-1	5,321	-0.02%
2023/11/17	3	252.67	4	252.75	254.00	-1	5,218	-0.02%
2023/11/16	6	254.75	4	255.87	253.00	2	5,168	0.04%
2023/11/15	10	246.60	8.1	247.24	252.00	1.9	5,061	0.04%
2023/11/14	2	231.01	10	231.55	238.50	-8	4,929	-0.16%
2023/11/13	5	236.40	4	233.75	233.00	1	4,992	0.02%
2023/11/10	13	240.58	16	241.47	240.50	-3	5,229	-0.06%
2023/11/09	6	239.08	10	242.15	236.00	-4	5,220	-0.08%
2023/11/08	5	243.50	8	242.31	242.00	-3	5,433	-0.06%
2023/11/07	6	246.74	4	247.00	243.50	2	5,584	0.04%
2023/11/06	9	244.56	14	247.29	247.00	-5	5,726	-0.09%
2023/11/03	11	249.45	10	247.90	244.50	1	5,828	0.02%
2023/11/02	20	251.82	20	247.40	248.50	0	5,801	0.00%
2023/11/01	16	253.94	11	252.96	251.00	5	5,757	0.09%
2023/10/31	20	254.10	21	251.81	252.00	-1	5,689	-0.02%
2023/10/30	20.1	255.13	3	255.17	252.00	17.1	5,730	0.30%
2023/10/27	7	248.29	11	252.59	254.00	-4	5,619	-0.07%
2023/10/26	16	239.75	11	239.09	236.00	5	5,359	0.09%
2023/10/25	8	240.62	18	240.31	240.00	-10	5,272	-0.19%
2023/10/24	4	225.50	5	226.10	230.00	-1	5,133	-0.02%
2023/10/23	3	216.00	4	211.63	215.00	-1	5,129	-0.02%
2023/10/20	4	212.50	4	208.75	208.50	0	5,254	0.00%
2023/10/19	6	218.00	4	218.26	218.00	2	5,417	0.04%
2023/10/18	3	212.50	2.2	211.82	210.50	0.8	5,566	0.01%
2023/10/17	3	220.83	2	217.00	217.00	1	5,735	0.02%
2023/10/16	2	223.00	1	220.50	220.50	1	5,918	0.02%
2023/10/13	3	231.17	2	231.75	227.50	1	5,982	0.02%
2023/10/12	12	232.92	2	232.00	232.50	10	6,058	0.17%
2023/10/11	5	233.60	2	232.00	232.00	3	6,183	0.05%
2023/10/06	1	238.00	1	239.00	238.00	0	6,303	0.00%
2023/10/05	1	236.00	1	237.50	235.00	0	6,449	0.00%
2023/10/04	2	232.50	2	232.25	232.50	0	6,534	0.00%
2023/10/03	3	236.83	2	234.00	234.00	1	6,640	0.02%
2023/10/02	2	238.00	1	239.50	238.00	1	6,719	0.01%
2023/09/28	1	238.50	0	238.50	238.50	1	6,825	0.01%
2023/09/27	0	0.00	1	237.50	237.00	-1	6,999	-0.01%
2023/09/26	1	235.02	0	0.00	235.50	1	7,184	0.01%
2023/09/25	1	240.00	1	237.52	239.50	0	7,529	0.00%
2023/09/21	2	236.00	2	233.50	233.50	0	7,937	0.00%
2023/09/20	4	242.50	2	237.50	237.50	2	8,128	0.02%
2023/09/19	2	250.25	3	250.67	249.50	-1	8,256	-0.01%
2023/09/18	1	246.50	1	248.00	246.50	0	8,281	0.00%
2023/09/15	3	245.83	2	245.75	246.50	1	8,385	0.01%
2023/09/14	1	246.00	0	246.50	246.50	1	8,414	0.01%
2023/09/13	0	0.00	1.2	242.41	242.50	-1.2	8,469	-0.01%
2023/09/12	3	242.81	3	239.67	240.00	0	8,595	0.00%
2023/09/11	2	248.00	2	251.72	246.00	0	8,647	0.00%
2023/09/08	1	246.00	1	246.00	246.00	0	8,758	0.00%
2023/09/07	2	248.25	3	247.50	247.50	-1	8,766	-0.01%
2023/09/06	1	249.00	1	252.00	250.00	0	8,820	0.00%
2023/09/05	2	252.75	1	250.00	250.00	1	8,860	0.01%
2023/09/04	1	256.50	2	255.75	256.00	-1	8,916	-0.01%
2023/09/01	1	257.00	1	256.52	258.50	0	8,964	0.00%
2023/08/31	5.1	256.76	4	256.38	253.50	1.1	9,023	0.01%
2023/08/30	0	0.00	1	255.01	257.00	-1	9,202	-0.01%
2023/08/29	1	248.50	1	251.98	252.00	0	9,210	0.00%
2023/08/28	1	247.00	1	247.52	247.50	0	9,262	0.00%
2023/08/25	1	249.00	2	252.00	248.00	-1	9,287	-0.01%
2023/08/24	2	250.25	2	251.75	249.50	0	9,305	0.00%
2023/08/23	4	251.63	2	249.50	249.50	2	9,304	0.02%
2023/08/22	2	259.21	1	255.00	255.00	1	9,425	0.01%
2023/08/21	1	257.50	2	258.52	260.00	-1	9,482	-0.01%
2023/08/18	19.1	261.52	21	256.05	254.00	-1.9	9,590	-0.02%
2023/08/17	5.4	259.48	4	261.25	259.50	1.4	9,709	0.01%
2023/08/16	9	268.56	8	274.07	268.00	1	9,745	0.01%
2023/08/15	17	268.76	19	264.49	263.50	-2	10,042	-0.02%
2023/08/14	7.2	250.48	7	248.71	250.00	0.2	10,398	0.00%
2023/08/11	7	280.13	2	269.00	269.00	5	10,493	0.05%
2023/08/10	8	288.56	7.2	290.94	286.00	0.8	10,356	0.01%
2023/08/09	4.1	281.17	4	286.51	292.00	0.1	10,287	0.00%
2023/08/08	5.2	284.06	5	283.30	280.50	0.2	10,417	0.00%
2023/08/07	4	287.61	3	287.00	285.50	1	10,717	0.01%
2023/08/04	4	285.25	3	287.83	289.50	1	10,779	0.01%
2023/08/02	4	290.25	4	292.88	285.50	0	10,840	0.00%
2023/08/01	6.5	291.92	8	291.07	293.00	-1.5	10,808	-0.01%
2023/07/31	4.2	284.88	4	286.63	286.50	0.2	10,838	0.00%
2023/07/28	3	287.50	3	287.00	286.00	0	11,103	0.00%
2023/07/27	3	292.00	2	294.76	291.50	1	11,155	0.01%
2023/07/26	8.2	298.12	4.6	292.09	291.00	3.6	11,327	0.03%
2023/07/25	7.1	298.28	6	299.43	301.00	1.1	11,201	0.01%
2023/07/24	10	299.50	10.1	299.06	302.00	-0.1	11,079	0.00%
2023/07/21	6.1	294.66	5.1	297.10	291.00	1	10,941	0.01%
2023/07/20	10.1	293.76	6	288.08	287.00	4.1	10,868	0.04%
2023/07/19	4	291.00	5	291.61	292.00	-1	10,780	-0.01%
2023/07/18	4.1	287.89	3	283.00	283.00	1.1	10,718	0.01%
2023/07/17	3	284.83	7	285.23	288.50	-4	10,907	-0.04%
2023/07/14	9.3	275.24	5	278.00	277.50	4.3	10,937	0.04%
2023/07/13	4	288.38	3.1	284.31	280.00	0.9	10,846	0.01%
2023/07/12	6	289.42	5.3	290.58	290.00	0.7	10,748	0.01%
2023/07/11	3	285.50	3	284.50	283.00	0	10,628	0.00%
2023/07/10	7.1	281.37	2	285.75	285.00	5.1	10,638	0.05%
2023/07/07	2.1	289.50	1	284.50	284.50	1.1	10,601	0.01%
2023/07/06	5	293.40	2	293.00	290.00	3	10,550	0.03%
2023/07/05	3.1	298.06	3	299.50	294.50	0.1	10,508	0.00%
2023/07/04	7.2	303.34	3	301.17	297.00	4.2	10,684	0.04%
2023/07/03	16.4	299.31	8.2	298.54	299.00	8.2	10,815	0.08%
2023/06/30	11.2	334.64	6	331.25	325.50	5.2	10,553	0.05%
2023/06/29	13.1	339.37	11	339.41	338.50	2.1	10,581	0.02%
2023/06/28	10	331.20	9	333.23	333.50	1	10,466	0.01%
2023/06/27	7	321.86	10.6	323.34	329.00	-3.6	10,336	-0.03%
2023/06/26	7	309.36	9	310.17	311.50	-2	10,210	-0.02%
2023/06/21	9.1	310.85	4	307.63	308.00	5.1	10,262	0.05%
2023/06/20	5	322.30	5	322.73	320.00	0	10,186	0.00%
2023/06/19	6	326.67	2	324.00	324.00	4	10,176	0.04%
2023/06/16	5	328.28	4	323.50	323.00	1	10,180	0.01%
2023/06/15	0	0.00	6.1	326.51	330.00	-6.1	10,090	-0.06%
2023/06/14	5	320.50	4.1	315.06	314.00	0.9	10,005	0.01%
2023/06/13	6.6	313.44	7	313.79	311.50	-0.4	10,016	0.00%
2023/06/12	8	318.18	8	318.75	314.00	0	10,106	0.00%
2023/06/09	3	315.33	5.8	316.22	319.00	-2.8	10,155	-0.03%
2023/06/08	11	319.85	8	317.19	311.00	3	10,193	0.03%
2023/06/07	3.1	317.58	3.1	319.55	322.00	0	10,291	0.00%
2023/06/06	4.5	317.93	2	318.49	315.50	2.5	10,290	0.02%
2023/06/05	11.3	328.51	8	324.72	315.50	3.3	10,443	0.03%
2023/06/02	3.1	319.37	3	322.33	320.50	0.1	10,354	0.00%
2023/06/01	4.3	326.12	3	322.50	320.00	1.3	10,395	0.01%
2023/05/31	4	331.25	5	329.30	327.00	-1	10,410	-0.01%
2023/05/30	5.3	329.53	4	330.63	328.50	1.3	10,438	0.01%
2023/05/29	3	328.17	3.1	331.18	330.50	-0.1	10,451	0.00%
2023/05/26	9	332.00	8.1	327.77	327.00	0.9	10,501	0.01%
2023/05/25	8	332.81	9.1	334.06	331.00	-1.1	10,435	-0.01%
2023/05/24	7.1	334.82	6	333.33	334.50	1.1	10,597	0.01%
2023/05/23	15	335.60	19	339.53	342.00	-4	10,554	-0.04%
2023/05/22	10	337.65	9	333.89	332.00	1	10,623	0.01%
2023/05/19	24.1	343.66	31	340.79	343.50	-6.9	10,942	-0.06%
2023/05/18	65.1	329.07	56	333.71	339.00	9.1	10,548	0.09%
2023/05/17	10.5	292.48	13.4	303.35	308.50	-2.9	10,167	-0.03%
2023/05/16	3	279.00	4	279.50	280.50	-1	10,044	-0.01%
2023/05/15	19.3	283.24	18.1	277.43	275.50	1.2	10,505	0.01%
2023/05/12	26	291.92	40.1	289.86	289.00	-14.1	10,560	-0.13%
2023/05/11	26	291.92	40.1	289.86	283.50	-14.1	10,608	-0.13%
2023/05/10	3	277.00	8	281.38	285.00	-5	10,557	-0.05%
2023/05/09	9	283.61	8	280.38	279.00	1	11,202	0.01%
2023/05/08	8	282.50	13	284.96	287.00	-5	11,495	-0.04%
2023/05/05	8	282.06	10	280.70	281.50	-2	11,577	-0.02%
2023/05/04	16.1	280.16	15.9	280.05	279.00	0.2	11,585	0.00%
2023/05/03	4	273.50	3.1	274.13	272.50	1	11,322	0.01%
2023/05/02	7	269.64	15.1	273.22	278.00	-8.1	11,293	-0.07%
2023/04/28	6	260.33	5.2	259.89	259.50	0.8	11,163	0.01%
2023/04/27	2	251.54	4	255.50	257.00	-2	11,317	-0.02%
2023/04/26	5	250.40	5	254.50	254.00	0	11,495	0.00%
2023/04/25	7.1	258.08	6.1	255.10	254.50	1	11,533	0.01%
2023/04/24	2	257.00	7.1	255.79	260.50	-5.1	11,571	-0.04%
2023/04/21	9	264.00	7	253.86	250.00	2	11,703	0.02%
2023/04/20	8.1	271.59	8	269.38	265.00	0.1	11,657	0.00%
2023/04/19	7	265.14	6.1	269.18	269.00	0.9	11,532	0.01%
2023/04/18	7	265.14	6.1	264.94	265.50	0.9	11,483	0.01%
2023/04/17	4	263.38	6.1	262.84	262.00	-2.1	11,531	-0.02%
2023/04/14	5.3	267.36	5.3	265.90	265.00	-0.1	11,654	0.00%
2023/04/13	5.1	272.55	4.1	269.83	267.00	1	11,820	0.01%
2023/04/12	1.2	267.29	2.3	270.92	267.50	-1.1	12,000	-0.01%
2023/04/11	0.2	267.75	0	268.00	265.50	0.2	12,263	0.00%
2023/04/10	9.2	272.39	8	268.94	265.50	1.2	12,365	0.01%
2023/04/07	19	275.89	89.3	273.80	273.00	-70.3	12,493	-0.56%
2023/04/06	13.4	263.92	14.2	265.57	269.50	-0.8	12,364	-0.01%
2023/03/31	4.1	256.88	5	252.90	251.00	-0.9	12,223	-0.01%
2023/03/30	11	259.50	9	259.17	257.50	2	12,342	0.02%
2023/03/29	2	251.75	5.2	254.74	258.00	-3.2	12,279	-0.03%
2023/03/28	7.1	254.46	7	249.29	246.00	0.1	12,297	0.00%
2023/03/27	7	253.43	6.1	254.37	252.00	0.9	12,263	0.01%
2023/03/24	2	244.50	4.1	246.87	252.50	-2.1	12,406	-0.02%
2023/03/23	3	243.83	4	244.63	244.00	-1	12,539	-0.01%
2023/03/22	12.1	245.86	12	242.96	243.50	0.1	12,526	0.00%
2023/03/21	7	247.71	6	247.50	243.50	1	12,477	0.01%
2023/03/20	3	247.00	3	249.00	248.50	0	12,412	0.00%
2023/03/17	4	247.88	3	248.00	247.50	1	12,389	0.01%
2023/03/16	8.2	247.20	7	246.86	245.50	1.2	12,333	0.01%
2023/03/15	14	252.14	14.1	254.47	254.50	-0.1	12,230	0.00%
2023/03/14	28.2	253.93	4.1	251.47	248.00	24.2	12,164	0.20%
2023/03/13	53.1	253.78	5	251.70	250.00	48.1	12,117	0.40%
2023/03/10	9.1	259.72	8	256.63	255.00	1.1	12,041	0.01%
2023/03/09	3	271.67	3	271.00	270.00	0	11,896	0.00%
2023/03/08	22.3	276.23	12.1	278.08	271.50	10.1	11,878	0.09%
2023/03/07	12.1	280.42	11	278.05	277.50	1.1	11,702	0.01%
2023/03/06	3	279.33	7.2	283.49	285.00	-4.2	12,145	-0.03%
2023/03/03	16.2	284.39	12	279.58	278.50	4.2	13,111	0.03%
2023/03/02	4	282.63	11.2	284.34	283.50	-7.2	13,927	-0.05%
2023/03/01	4	281.50	4	280.63	278.50	0	14,737	0.00%
2023/02/24	3.1	281.40	3	281.83	281.00	0.1	15,311	0.00%
2023/02/23	3	282.83	2.1	284.95	285.00	0.9	15,679	0.01%
2023/02/22	12.1	287.84	7	280.36	276.50	5.1	16,351	0.03%
2023/02/21	5	284.60	9	285.56	287.00	-4	16,517	-0.02%
2023/02/20	15.3	292.69	6	286.92	284.50	9.3	16,869	0.06%
2023/02/17	24.1	290.76	39.2	290.17	294.50	-15	16,801	-0.09%
2023/02/16	7.1	276.45	8.2	281.20	284.00	-1.1	16,713	-0.01%
2023/02/15	3	272.67	3.3	271.41	272.50	-0.3	17,036	0.00%
2023/02/14	6.3	272.10	4	267.50	267.50	2.3	17,159	0.01%
2023/02/13	51.1	284.51	57	285.40	277.50	-5.9	16,933	-0.04%
2023/02/10	14	279.54	13	280.54	277.50	1	16,509	0.01%
2023/02/09	25.1	285.09	17	283.62	276.00	8.1	16,298	0.05%
2023/02/08	15.1	280.46	12	282.75	284.00	3.1	16,106	0.02%
2023/02/07	31.6	279.29	22	280.39	281.00	9.6	15,899	0.06%
2023/02/06	11	261.36	19.1	266.64	273.50	-8.1	15,267	-0.05%
2023/02/03	26	247.73	23.1	250.26	249.00	2.9	14,987	0.02%
2023/02/02	16	243.88	16	245.62	247.00	0	14,905	0.00%
2023/02/01	8	239.50	6	239.42	237.50	2	14,915	0.01%
2023/01/31	4	238.00	4	239.13	238.00	0	15,027	0.00%
2023/01/30	17.1	244.77	11.1	239.57	237.50	6	15,090	0.04%
2023/01/17	18.1	244.93	19.1	245.53	243.50	-1	15,139	-0.01%
2023/01/16	10	234.75	11.1	239.54	244.00	-1.1	15,033	-0.01%
2023/01/13	5	230.00	5	229.80	230.00	0	14,972	0.00%
2023/01/12	8.1	238.69	5	231.90	230.50	3.1	15,079	0.02%
2023/01/11	15.1	247.61	10.1	246.43	240.50	5	15,022	0.03%
2023/01/10	9.1	247.41	7	245.14	244.00	2.1	15,027	0.01%
2023/01/09	14	247.29	20	248.68	249.00	-6	15,190	-0.04%
2023/01/06	11	242.27	8	242.25	240.50	3	15,412	0.02%
2023/01/05	8.1	244.36	6	242.33	239.50	2.1	15,764	0.01%
2023/01/04	12.1	249.77	11	246.73	243.50	1.1	16,017	0.01%
2023/01/03	15	249.83	14.1	250.97	250.50	0.9	16,305	0.01%
2022/12/30	23.1	247.99	21	248.90	246.00	2.1	16,433	0.01%
2022/12/29	21	243.38	32.2	246.57	250.00	-11.2	16,415	-0.07%
2022/12/28	10	237.35	14	238.93	238.50	-4	16,430	-0.02%
2022/12/27	20	237.48	19	234.24	237.50	1	16,705	0.01%
2022/12/26	10	237.70	11	239.82	240.50	-1	16,719	-0.01%
2022/12/23	17	231.24	14	232.32	232.00	3	16,719	0.02%
2022/12/22	9	230.50	5	230.10	231.50	4	16,890	0.02%
2022/12/21	8	233.81	9.1	231.02	228.50	-1.1	16,922	-0.01%
2022/12/20	10.1	234.61	9	225.67	225.50	1.1	17,186	0.01%
2022/12/19	16	237.53	15	237.67	237.00	1	17,308	0.01%
2022/12/16	16.2	239.16	7.1	241.42	234.50	9.1	17,539	0.05%
2022/12/15	13.1	244.94	8	244.19	241.00	5.1	17,789	0.03%
2022/12/13	5	252.00	2	256.00	251.50	3	18,254	0.02%
2022/12/09	3	245.50	1	254.00	254.00	2	18,682	0.01%
2022/12/07	1	252.50	0	0.00	244.00	1	19,374	0.01%
2022/12/06	1	269.00	0	0.00	249.50	1	19,596	0.01%
2022/12/05	4	269.50	1	255.00	269.50	3	19,919	0.02%
2022/12/02	1	245.50	0	0.00	245.50	1	20,045	0.00%
2022/12/01	0	0.00	2	249.00	246.50	-2	20,315	-0.01%
2022/11/29	5	238.60	10	235.10	233.50	-5	21,046	-0.02%
2022/11/28	25.1	243.04	30	244.67	246.50	-4.9	21,276	-0.02%
2022/11/25	37.1	246.03	44	248.09	245.50	-6.9	20,880	-0.03%
2022/11/24	102.1	224.73	101.1	228.50	239.00	1	20,189	0.00%	大買/大賣/
2022/11/23	48	206.14	48	208.41	217.50	0	19,465	0.00%
2022/11/22	20	195.10	18.3	194.88	198.00	1.7	18,795	0.01%
2022/11/21	17	189.26	23.1	191.28	192.00	-6.1	18,766	-0.03%
2022/11/18	23	181.67	32.1	185.15	187.00	-9.1	18,572	-0.05%
2022/11/17	16.1	174.62	16.1	175.35	174.00	0	18,131	0.00%
2022/11/16	24.1	174.02	20.1	173.42	170.00	4	18,063	0.02%
2022/11/15	13.1	170.45	12.1	169.65	169.00	1	18,102	0.01%
2022/11/14	10	170.05	8	171.00	171.00	2	18,652	0.01%
2022/11/11	8	167.56	19.1	170.05	171.50	-11.1	18,760	-0.06%
2022/11/10	11.1	161.06	10	156.65	156.00	1.1	19,133	0.01%
2022/11/09	6	160.83	11	162.27	162.50	-5	19,230	-0.03%
2022/11/08	9	161.28	10	160.15	159.50	-1	19,261	-0.01%
2022/11/07	8	160.31	8	159.63	159.50	0	19,203	0.00%
2022/11/04	17	161.38	15	159.10	159.00	2	19,278	0.01%
2022/11/03	3	161.33	4	162.63	163.00	-1	19,264	-0.01%
2022/11/02	9	157.89	9	159.78	160.00	0	19,215	0.00%
2022/11/01	6	156.75	6	157.92	158.50	0	19,181	0.00%
2022/10/31	8	152.94	7	155.00	154.50	1	19,107	0.01%
2022/10/28	4	152.00	4	151.00	151.00	0	19,040	0.00%
2022/10/27	10	143.20	15.1	147.20	149.50	-5.1	18,960	-0.03%
2022/10/26	6	142.25	6.1	142.76	143.00	-0.1	18,882	0.00%
2022/10/25	7	144.43	5	143.40	143.00	2	18,760	0.01%
2022/10/24	4	150.62	3	147.50	147.50	1	18,673	0.01%
2022/10/21	12	150.75	10	146.50	146.50	2	18,672	0.01%
2022/10/20	15	149.13	22	150.11	155.00	-7	18,703	-0.04%
2022/10/19	9	152.61	7	154.00	153.00	2	18,786	0.01%
2022/10/18	19	151.11	17	152.82	153.00	2	19,182	0.01%
2022/10/17	12	146.21	20	143.90	148.50	-8	19,289	-0.04%
2022/10/14	17	153.56	13	154.81	153.00	4	19,110	0.02%
2022/10/13	12	157.63	15	151.87	148.50	-3	18,790	-0.02%
2022/10/12	14.1	163.68	12	163.00	161.50	2.1	18,489	0.01%
2022/10/11	15	165.53	16	162.47	159.50	-1	18,286	-0.01%
2022/10/07	11.1	169.95	11	169.45	168.00	0.1	18,030	0.00%
2022/10/06	9	170.17	12	170.79	172.00	-3	17,876	-0.02%
2022/10/05	11	168.36	16	170.56	170.50	-5	17,793	-0.03%
2022/10/04	21	166.17	22	166.95	167.00	-1	17,617	-0.01%
2022/10/03	10	160.70	5	157.70	157.50	5	17,590	0.03%
2022/09/30	15.1	156.52	11.1	156.83	162.50	4	17,688	0.02%
2022/09/29	22	159.23	23.1	160.24	158.00	-1.1	17,667	-0.01%
2022/09/28	22.1	161.52	19	155.11	154.00	3.1	17,494	0.02%
2022/09/27	10	160.05	11	159.86	166.00	-1	17,482	-0.01%
2022/09/26	8	163.88	9	164.28	162.00	-1	17,307	-0.01%
2022/09/23	12.2	169.82	8	166.19	166.00	4.2	17,314	0.02%
2022/09/22	16	174.06	14	174.07	174.00	2	17,473	0.01%
2022/09/21	25	170.78	24	168.38	169.00	1	17,566	0.01%
2022/09/20	18	169.19	23	169.33	173.50	-5	17,686	-0.03%
2022/09/19	10	166.90	9	163.22	163.00	1	17,583	0.01%
2022/09/16	12	167.92	13	169.54	171.00	-1	17,573	-0.01%
2022/09/15	13	170.12	10	170.40	168.00	3	17,621	0.02%
2022/09/14	30	166.72	27	166.57	170.00	3	17,559	0.02%
2022/09/13	22	163.45	19.1	164.71	165.00	2.9	17,429	0.02%
2022/09/12	19	160.08	17.1	161.82	164.00	1.9	17,644	0.01%
2022/09/08	5.1	151.85	8	152.31	154.00	-2.9	17,765	-0.02%
2022/09/07	6.2	153.55	9	153.17	151.50	-2.8	17,825	-0.02%
2022/09/06	16	156.50	12	157.13	154.00	4	17,954	0.02%
2022/09/05	12	173.88	9	171.11	166.50	3	17,691	0.02%
2022/09/02	11.1	173.50	10	171.95	170.00	1.1	17,738	0.01%
2022/09/01	15	172.97	11	170.00	169.00	4	17,737	0.02%
2022/08/31	21	176.38	18	178.78	173.50	3	18,090	0.02%
2022/08/30	7	172.50	8	173.50	174.00	-1	18,361	-0.01%
2022/08/29	9	172.39	8.1	169.38	169.50	0.9	18,399	0.00%
2022/08/26	24.1	181.05	22.1	179.72	176.00	2	18,189	0.01%
2022/08/25	13	174.31	10	176.15	175.50	3	17,591	0.02%
2022/08/24	9.1	177.08	9	176.11	174.00	0.1	17,325	0.00%
2022/08/23	39	178.60	35	176.04	176.00	4	16,999	0.02%
2022/08/22	26.1	187.61	25	186.48	180.00	1.1	16,681	0.01%
2022/08/19	40.1	188.41	35	187.66	184.50	5.1	16,210	0.03%
2022/08/18	21	172.33	39	175.58	184.50	-18	15,635	-0.12%
2022/08/17	32	164.84	39	165.28	168.00	-7	15,227	-0.05%
2022/08/16	10	155.95	46	157.37	161.50	-36	14,415	-0.25%
2022/08/15	11	144.82	9.1	146.27	147.00	1.9	14,136	0.01%
2022/08/12	11.1	142.64	9	144.00	145.00	2.1	14,246	0.01%
2022/08/11	23	144.78	14	143.32	143.00	9	14,631	0.06%
2022/08/10	3	144.00	4	145.38	148.00	-1	14,709	-0.01%
2022/08/09	8	143.81	8	141.50	141.50	0	14,685	0.00%
2022/08/08	6	142.67	6	143.67	143.00	0	14,700	0.00%
2022/08/05	19	139.79	4	139.50	142.00	15	14,683	0.10%
2022/08/04	9	133.50	8	134.88	135.00	1	14,680	0.01%
2022/08/03	5	134.10	9	134.06	133.50	-4	14,638	-0.03%
2022/08/02	6	137.00	8	134.88	133.00	-2	14,641	-0.01%
2022/08/01	6	140.08	10	139.00	138.00	-4	14,564	-0.03%
2022/07/29	4	142.63	4	141.63	141.50	0	14,575	0.00%
2022/07/28	7	142.07	6	143.25	141.50	1	14,550	0.01%
2022/07/27	8	141.63	7	142.64	141.50	1	14,504	0.01%
2022/07/26	42	148.33	32	146.25	142.00	10	14,371	0.07%
2022/07/25	33	148.71	22	149.36	149.50	11	14,073	0.08%
2022/07/22	8	141.56	15	142.60	144.50	-7	13,539	-0.05%
2022/07/21	3	129.83	3.2	133.87	135.00	-0.2	13,243	0.00%
2022/07/20	10	131.45	10	130.65	130.00	0	13,233	0.00%
2022/07/19	9	131.72	6	132.25	130.00	3	13,290	0.02%
2022/07/18	20	129.68	20	131.43	130.00	0	13,242	0.00%
2022/07/15	7	132.57	13	131.85	131.00	-6	13,165	-0.05%
2022/07/14	5	137.30	4	137.63	137.00	1	13,057	0.01%
2022/07/13	1	140.50	3	141.17	139.50	-2	13,098	-0.02%
2022/07/12	5	135.40	4	134.25	135.00	1	13,102	0.01%
2022/07/11	6	134.92	5	134.00	139.00	1	13,132	0.01%
2022/07/08	14	139.86	9	138.28	135.00	5	12,878	0.04%
2022/07/07	4	144.00	4	144.25	146.00	0	12,717	0.00%
2022/07/06	7	146.93	2	143.75	143.50	5	12,598	0.04%
2022/07/05	13	141.58	10	141.95	148.00	3	12,548	0.02%
2022/07/04	16	138.03	10	138.45	141.50	6	12,505	0.05%
2022/07/01	10.2	149.25	10	143.65	142.50	0.2	12,654	0.00%
2022/06/30	25	154.84	17.3	155.28	153.50	7.8	12,449	0.06%
2022/06/29	4	153.38	5	154.10	157.50	-1	12,114	-0.01%
2022/06/28	14	150.93	15	149.83	148.50	-1	11,846	-0.01%
2022/06/27	6.3	148.64	6.3	149.37	151.50	-0.1	11,681	0.00%
2022/06/24	7	141.43	10	142.85	145.00	-3	12,069	-0.02%
2022/06/23	7	140.93	5	141.10	143.50	2	12,214	0.02%
2022/06/22	2	142.50	0	0.00	138.00	2	12,641	0.02%
2022/06/21	0	0.00	2	142.80	146.00	-2	12,601	-0.02%
2022/06/20	10.3	142.46	9	140.39	139.00	1.3	12,569	0.01%
2022/06/17	1	140.50	0.4	145.93	146.50	0.6	12,181	0.00%
2022/06/16	2	140.50	2	140.50	137.00	0	11,966	0.00%
2022/06/15	4	142.38	2.1	140.29	140.00	1.9	12,054	0.02%
2022/06/14	8	137.75	7	135.43	136.50	1	11,769	0.01%
2022/06/13	4.2	145.55	2	140.75	143.00	2.2	11,547	0.02%
2022/06/10	0.2	147.00	2.3	148.89	152.00	-2.1	11,272	-0.02%
2022/06/09	4	144.75	3	145.83	145.50	1	11,067	0.01%
2022/06/08	7	140.86	8	139.88	145.50	-1	10,603	-0.01%
2022/06/07	2	130.75	6	134.42	139.50	-4	10,082	-0.04%
2022/06/02	3	125.33	0	0.00	124.50	3	10,094	0.03%
2022/06/01	2	126.00	0	0.00	126.00	2	10,236	0.02%
2022/05/31	0	0.00	2	127.00	128.50	-2	10,383	-0.02%
2022/05/30	5	128.00	0	0.00	128.00	5	10,571	0.05%
2022/05/26	1	131.50	6	129.58	129.00	-5	11,280	-0.04%
2022/05/25	5	130.50	1	132.50	131.50	4	11,444	0.03%
2022/05/24	0	0.00	2	127.50	127.50	-2	11,693	-0.02%
2022/05/23	0.1	130.00	0	0.00	130.50	0.1	11,677	0.00%
2022/05/20	1	130.94	1	133.00	129.50	0	11,628	0.00%
2022/05/19	7.2	128.50	4	126.38	131.50	3.2	11,430	0.03%
2022/05/18	0	0.00	2	125.75	129.00	-2	10,988	-0.02%
2022/05/17	0.1	118.50	0	0.00	117.50	0.1	10,808	0.00%
2022/05/16	2	120.00	0	0.00	119.00	2	10,699	0.02%
2022/05/13	2	118.50	11	116.50	117.50	-9	10,620	-0.08%
2022/05/12	1	115.00	1	117.00	111.00	0	10,550	0.00%
2022/05/11	5	115.50	1	117.50	115.50	4	10,493	0.04%
2022/05/10	6	114.17	2	114.50	115.00	4	10,465	0.04%
2022/05/09	0	0.00	10	117.00	117.00	-10	10,415	-0.10%
2022/05/06	4	114.75	2	117.50	118.00	2	10,399	0.02%
2022/05/05	1	116.50	1	118.00	119.00	0	10,353	0.00%
2022/05/04	8	115.75	3	115.00	115.50	5	10,322	0.05%
2022/05/03	3	118.83	7	121.14	119.00	-4	10,284	-0.04%
2022/04/29	0	0.00	2	117.50	116.50	-2	10,221	-0.02%
2022/04/28	3	116.00	2	115.25	115.00	1	10,223	0.01%
2022/04/27	3	116.50	2	117.00	116.50	1	10,192	0.01%
2022/04/26	4	116.63	2.1	116.07	115.50	1.9	10,112	0.02%
2022/04/25	5	122.30	24	125.92	118.00	-19	10,021	-0.19%
2022/04/22	6	132.83	3	131.17	131.00	3	9,896	0.03%
2022/04/21	1.1	131.18	4	132.13	134.50	-2.9	9,825	-0.03%
2022/04/20	1	130.50	0	0.00	130.00	1	9,747	0.01%
2022/04/19	35	132.73	25	132.56	133.50	10	9,682	0.10%
2022/04/18	17	129.71	16	131.16	132.50	1	9,489	0.01%
2022/04/15	3	130.00	2	133.50	126.50	1	9,301	0.01%
2022/04/14	2	128.50	1	131.00	130.00	1	9,135	0.01%
2022/04/13	15	129.17	6.1	127.86	129.50	8.9	9,004	0.10%
2022/04/12	8	125.69	6	124.25	123.50	2	8,848	0.02%
2022/04/11	4.1	124.77	7	125.07	124.50	-2.9	8,762	-0.03%
2022/04/08	12	127.54	15	128.20	129.00	-3	8,652	-0.03%
2022/04/07	34	134.74	25.1	133.81	128.50	8.9	8,453	0.11%
2022/04/06	4.1	131.38	4	132.00	132.00	0.1	8,085	0.00%
2022/04/01	11	133.00	13	131.81	130.50	-2	7,998	-0.03%
2022/03/31	21	131.98	36	133.38	135.50	-15	7,825	-0.19%
2022/03/30	20	134.93	14	136.00	133.50	6	7,527	0.08%
2022/03/29	19	131.21	21	131.74	133.00	-2	7,236	-0.03%
2022/03/28	17	124.94	57.2	126.03	125.00	-40.2	6,597	-0.61%
2022/03/25	25	124.84	16	125.97	124.50	9	6,204	0.15%
2022/03/24	3	115.33	6	115.58	121.00	-3	5,562	-0.05%
2022/03/23	5	110.60	4	111.38	112.00	1	5,364	0.02%
2022/03/22	4	115.63	54	115.00	117.50	-50	5,208	-0.96%
2022/03/21	2	117.25	1	119.50	117.00	1	5,168	0.02%
2022/03/18	11	111.23	61	113.17	114.00	-50	4,936	-1.01%
2022/03/17	0	0.00	3	105.50	108.50	-3	4,691	-0.06%
2022/03/16	3	99.80	0	0.00	99.00	3	4,574	0.07%
2022/03/14	6	99.00	8	99.76	101.50	-2	4,544	-0.04%
2022/03/11	5	102.50	2	102.00	102.50	3	4,585	0.07%
2022/03/10	2	107.50	4	106.88	107.00	-2	4,523	-0.04%
2022/03/09	3	104.83	1	104.00	103.00	2	4,414	0.05%
2022/03/08	7	107.00	11	106.45	101.50	-4	4,505	-0.09%
2022/03/07	0.1	107.50	33	107.24	106.00	-33	4,375	-0.75%
2022/03/04	1	113.50	1	114.50	112.50	0	4,228	0.00%
2022/03/03	11	116.91	9	117.72	115.50	2	4,109	0.05%
2022/03/02	31	117.26	29	115.10	118.00	2	3,932	0.05%
2022/03/01	1	108.50	0	0.00	114.00	1	3,615	0.03%
2022/02/25	5	109.00	29	110.67	111.50	-24	3,327	-0.72%
2022/02/24	1	103.50	2	103.25	103.00	-1	3,034	-0.03%
2022/02/23	5	96.60	6	98.12	102.50	-1	2,740	-0.04%
2022/02/22	20	93.23	2	93.25	93.40	18	2,852	0.63%
2022/02/21	0	0.00	1	92.60	92.50	-1	2,948	-0.03%
2022/02/11	0	0.00	3	88.50	88.50	-3	3,009	-0.10%
2022/02/07	1	86.10	0	0.00	86.30	1	2,955	0.03%
2022/01/25	5	85.50	5	84.30	84.40	0	2,928	0.00%
2022/01/12	1	88.50	0	0.00	89.40	1	3,017	0.03%
2022/01/11	0.1	89.90	0	0.00	89.50	0.1	3,007	0.00%
2022/01/07	2.1	91.75	0	0.00	91.50	2.1	2,983	0.07%
2021/12/29	2	98.35	1	98.10	98.00	1	3,020	0.03%
2021/12/16	0	0.00	11	97.70	97.20	-11	3,236	-0.34%
2021/12/15	11	99.25	0	0.00	98.20	11	3,192	0.34%
2021/12/14	0	0.00	1	100.50	101.50	-1	3,130	-0.03%
2021/12/13	6	99.07	6	100.27	100.50	0	3,079	0.00%
2021/12/07	4	97.55	0	0.00	96.30	4	2,905	0.14%
2021/12/06	0	0.00	1	100.50	100.50	-1	2,763	-0.04%
2021/12/03	0	0.00	1	104.00	103.00	-1	2,740	-0.04%
2021/12/02	3	104.50	2	102.50	102.00	1	2,729	0.04%
2021/11/25	2	116.50	1	112.00	112.50	1	2,472	0.04%
2021/11/24	0	0.00	4	114.00	114.50	-4	2,376	-0.17%
2021/11/23	2	114.00	0	0.00	108.00	2	2,315	0.09%
2021/11/22	6	111.42	0	0.00	111.50	6	2,259	0.27%
2021/11/19	9	116.22	10	113.75	114.50	-1	2,241	-0.04%
2021/11/18	6	113.83	7	115.50	117.00	-1	2,086	-0.05%
2021/11/17	4	102.20	4	104.00	106.50	0	1,977	0.00%
2021/11/11	4	92.75	0	0.00	92.00	4	2,166	0.18%
2021/10/25	1	90.30	0	0.00	91.30	1	2,832	0.04%
2021/10/21	0	0.00	3	99.00	98.20	-3	2,885	-0.10%
2021/10/20	1	99.30	4	98.73	98.70	-3	2,957	-0.10%
2021/10/19	4	99.93	7	100.00	99.90	-3	3,049	-0.10%
2021/10/18	0	0.00	9	98.32	98.40	-9	3,231	-0.28%
2021/10/14	1	98.60	0	0.00	98.70	1	3,705	0.03%
2021/10/13	3	100.00	0	0.00	97.10	3	3,867	0.08%
2021/10/12	0	0.00	2	99.50	100.00	-2	3,961	-0.05%
2021/10/08	1	100.00	3	99.00	100.50	-2	4,075	-0.05%
2021/10/07	1	93.90	0	0.00	96.50	1	4,142	0.02%
2021/10/06	5	93.80	12	93.12	92.70	-7	4,310	-0.16%
2021/10/05	0	0.00	2	95.50	96.40	-2	4,551	-0.04%
2021/10/04	30	100.73	0	0.00	96.00	30	4,591	0.65%
2021/10/01	70	105.29	0	0.00	104.00	70	4,549	1.54%
2021/09/30	11	100.45	1	101.50	108.00	10	4,537	0.22%
2021/09/29	50	100.50	0	0.00	100.50	50	4,512	1.11%
2021/09/28	1	103.50	0	0.00	104.00	1	4,539	0.02%
2021/09/13	1	101.00	0	0.00	101.00	1	4,885	0.02%
2021/09/06	1	104.00	0	0.00	102.00	1	4,880	0.02%
2021/09/03	0	0.00	30	105.50	105.50	-30	4,963	-0.60%
2021/09/02	0	0.00	2	102.50	102.50	-2	4,990	-0.04%
2021/08/30	2	109.50	0	0.00	105.00	2	5,009	0.04%
2021/08/24	10	102.50	0	0.00	103.00	10	5,011	0.20%
2021/08/20	46	99.91	6	99.27	100.50	40	5,061	0.79%
2021/08/19	2	108.75	0	0.00	101.50	2	5,045	0.04%
2021/08/18	2	111.00	0	0.00	112.50	2	5,022	0.04%
2021/08/17	0	0.00	2	115.50	113.50	-2	5,009	-0.04%
2021/08/16	3	115.67	3	117.50	116.50	0	5,107	0.00%
2021/08/13	5	125.20	3	124.50	122.00	2	5,151	0.04%
2021/08/11	4	131.88	4	134.25	135.00	0	5,447	0.00%
2021/08/05	4	136.63	0	0.00	138.00	4	5,609	0.07%
2021/08/03	0	0.00	8	145.50	145.50	-8	5,343	-0.15%
2021/08/02	1	142.50	1	146.50	147.50	0	5,320	0.00%
2021/07/29	1	148.50	0	0.00	150.50	1	5,211	0.02%
2021/07/28	3	141.67	1	143.00	144.00	2	5,142	0.04%
2021/07/27	2	149.25	0	0.00	148.50	2	5,059	0.04%
2021/07/26	0	0.00	1	150.50	153.00	-1	5,012	-0.02%
2021/07/23	1	153.50	2	150.25	146.00	-1	4,936	-0.02%
2021/07/22	5	149.70	0	0.00	152.00	5	4,841	0.10%
2021/07/21	0	0.00	1	154.50	154.50	-1	4,671	-0.02%
2021/07/20	11	148.36	9	145.28	140.50	2	4,495	0.04%
2021/07/19	0	0.00	2	137.50	147.50	-2	4,184	-0.05%
2021/07/15	9	129.44	1	125.00	127.50	8	3,925	0.20%
2021/07/14	0	0.00	2	126.50	128.50	-2	3,801	-0.05%
2021/07/13	1	121.00	6	124.08	127.00	-5	3,717	-0.13%
2021/07/12	1	124.50	37	120.27	122.00	-36	3,522	-1.02%
2021/07/09	0	0.00	15	106.33	114.00	-15	3,243	-0.46%
2021/07/08	5	107.00	57	105.09	104.00	-52	3,183	-1.63%
2021/07/07	2	103.50	0	0.00	107.50	2	3,171	0.06%
2021/07/05	0	0.00	1	106.00	105.00	-1	3,089	-0.03%
2021/07/02	0	0.00	1	101.50	102.50	-1	3,047	-0.03%
2021/07/01	2	105.00	1	102.50	105.00	1	2,988	0.03%
2021/06/30	1	99.90	2	101.75	101.50	-1	2,878	-0.03%
2021/06/29	12	96.37	3	93.47	96.90	9	2,721	0.33%
2021/06/16	1	86.80	0	0.00	85.30	1	2,536	0.04%
2021/06/11	12	89.57	0	0.00	87.40	12	2,501	0.48%
2021/06/01	5	91.14	0	0.00	92.30	5	2,232	0.22%
2021/05/31	8	92.33	4	91.10	93.00	4	2,198	0.18%
2021/05/28	3	95.97	2	95.50	94.90	1	2,136	0.05%
2021/05/27	1	92.70	1	94.40	96.40	0	2,081	0.00%
2021/05/25	0	0.00	5	92.14	93.20	-5	1,939	-0.26%
2021/05/24	7	92.04	4	91.80	92.10	3	1,865	0.16%
2021/05/21	2	91.20	8	90.90	91.00	-6	1,751	-0.34%
2021/05/20	3	94.40	2	90.91	86.00	1	1,631	0.06%
2021/05/19	0	0.00	3	87.93	88.00	-3	1,454	-0.21%
2021/05/18	1	83.98	0	0.00	83.90	1	1,327	0.08%
2021/05/12	0	0.00	1	74.30	70.00	-1	1,053	-0.09%
2021/05/11	1	76.10	0	0.00	74.20	1	1,034	0.10%
2021/05/05	0	0.00	2	74.80	74.10	-2	1,032	-0.19%
2021/05/04	7	73.94	0	0.00	74.10	7	1,035	0.68%
2021/05/03	1	78.00	0	0.00	77.70	1	1,019	0.10%
2021/04/27	2	82.90	0	0.00	82.80	2	1,026	0.19%
2021/04/26	0	0.00	1	80.40	80.50	-1	1,004	-0.10%
2021/04/23	0	80.50	1	80.00	79.70	-1	1,006	-0.10%
2021/04/22	2	81.90	0	0.00	79.70	2	1,019	0.20%
2021/04/21	0	0.00	2	81.90	81.40	-2	1,009	-0.20%
2021/04/20	1	83.70	1	83.50	83.00	0	1,004	0.00%
2021/04/12	1	82.40	3	82.73	82.70	-2	935	-0.21%
2021/04/08	0	0.00	1	81.20	81.40	-1	901	-0.11%
2021/04/06	0	0.00	1	78.40	78.20	-1	866	-0.12%
2021/03/31	0	0.00	4	76.90	77.70	-4	855	-0.47%
2021/03/29	4	75.00	0	0.00	76.00	4	823	0.49%
2021/03/25	1	75.30	0	0.00	75.10	1	823	0.12%
2021/03/22	4	72.40	0	0.00	72.70	4	799	0.50%
2021/03/19	1	73.50	0	0.00	73.20	1	796	0.13%
2021/02/22	1	75.50	4	76.83	76.60	-3	873	-0.34%
2021/01/29	0	0.00	2	67.70	67.50	-2	919	-0.22%
2021/01/28	1	68.50	0	0.00	68.40	1	925	0.11%
2021/01/25	0	0.00	1	70.80	70.70	-1	960	-0.10%
2021/01/22	0	0.00	1	69.30	69.20	-1	950	-0.11%
2021/01/21	3	70.20	0	0.00	69.80	3	942	0.32%
2021/01/19	1	74.50	1	73.70	73.60	0	919	0.00%
2021/01/15	1	74.80	0	0.00	74.20	1	932	0.11%
2021/01/13	1	77.70	0	0.00	77.60	1	918	0.11%
2021/01/11	1	77.80	0	0.00	78.80	1	911	0.11%
2021/01/08	1	78.50	0	0.00	79.20	1	907	0.11%
2021/01/06	1	78.60	0	0.00	78.60	1	911	0.11%
2020/12/29	1	79.30	0	0.00	79.20	1	924	0.11%
2020/12/28	1	80.70	0	0.00	80.50	1	922	0.11%
2020/12/24	1	81.10	0	0.00	81.10	1	940	0.11%
2020/12/23	2	82.00	0	0.00	81.60	2	1,097	0.18%
2020/12/22	5	82.34	0	0.00	82.00	5	1,142	0.44%
2020/12/18	1	84.00	0	0.00	83.70	1	1,189	0.08%
2020/12/17	1	83.60	0	0.00	83.80	1	1,212	0.08%
2020/11/27	4	86.00	0	0.00	85.80	4	1,456	0.27%
2020/11/17	0	0.00	1	86.30	85.80	-1	1,418	-0.07%
2020/11/13	1	84.50	25	86.97	84.60	-24	1,460	-1.64%
2020/11/12	0	0.00	5	85.16	85.40	-5	1,455	-0.34%
2020/11/04	0	0.00	2	83.50	82.50	-2	1,473	-0.14%
2020/10/29	3	80.27	0	0.00	80.40	3	1,448	0.21%
2020/10/28	2	80.70	0	0.00	80.80	2	1,448	0.14%
2020/10/27	7	81.61	0	0.00	81.80	7	1,449	0.48%
2020/10/23	3	82.80	1	82.00	82.70	2	1,458	0.14%
2020/10/22	13	81.72	0	0.00	81.40	13	1,460	0.89%
2020/10/16	1	80.20	0	0.00	80.00	1	1,535	0.07%
2020/10/07	1	81.00	1	80.40	80.50	0	1,671	0.00%
2020/10/06	2	81.70	0	0.00	80.90	2	1,709	0.12%
2020/10/05	1	81.30	0	0.00	81.10	1	1,777	0.06%
2020/09/28	2	82.25	4	83.35	81.10	-2	1,913	-0.10%
2020/09/25	2	79.30	0	0.00	79.80	2	1,770	0.11%
2020/09/23	5	81.10	0	0.00	80.90	5	1,721	0.29%
2020/09/18	0	0.00	3	85.47	85.00	-3	1,740	-0.17%
2020/09/02	5	80.80	0	0.00	80.80	5	2,029	0.25%
2020/09/01	0	0.00	1	81.80	81.70	-1	2,038	-0.05%
2020/08/26	0	0.00	2	80.95	81.10	-2	2,137	-0.09%
2020/08/21	1	76.60	0	0.00	77.40	1	2,137	0.05%
2020/08/17	0	0.00	1	82.00	82.00	-1	2,250	-0.04%
2020/08/13	0	0.00	1	77.90	77.70	-1	2,250	-0.04%
2020/07/29	0	0.00	1	78.60	78.00	-1	2,706	-0.04%
2020/07/28	1	76.10	0	0.00	76.40	1	2,733	0.04%
2020/07/23	1	84.10	0	0.00	82.20	1	2,817	0.04%
2020/07/22	0	0.00	1	83.50	83.90	-1	2,837	-0.04%
2020/07/21	0	0.00	1	82.60	82.00	-1	2,831	-0.04%
2020/07/17	4	80.15	0	0.00	79.60	4	2,856	0.14%
2020/07/15	1	82.40	0	0.00	82.50	1	2,901	0.03%
2020/07/14	0	0.00	5	85.80	84.80	-5	2,912	-0.17%
2020/07/09	0	0.00	9	85.89	87.50	-9	2,857	-0.31%
2020/07/07	10	81.80	0	0.00	81.30	10	2,822	0.35%
2020/07/06	0	0.00	1	82.30	82.30	-1	2,903	-0.03%
2020/07/03	1	83.00	0	0.00	82.00	1	2,912	0.03%
2020/07/02	2	83.80	1	83.60	83.60	1	2,925	0.03%
2020/06/29	1	83.20	1	83.90	83.20	0	2,962	0.00%
2020/06/24	9	88.57	4	90.80	85.10	5	2,946	0.17%
2020/06/23	0	0.00	34	89.50	89.50	-34	2,823	-1.20%
2020/06/19	1	81.50	0	0.00	81.50	1	2,810	0.04%
2020/06/18	2	84.50	4	85.53	83.00	-2	2,818	-0.07%
2020/06/17	0	0.00	0.1	84.50	84.10	-0.1	2,787	0.00%
2020/06/16	1	82.90	2	82.55	83.00	-1	2,815	-0.04%
2020/06/15	30	81.93	0	0.00	81.60	30	2,819	1.06%
2020/06/12	1	76.60	3	76.53	78.40	-2	2,875	-0.07%
2020/06/11	5	79.76	3	83.30	79.00	2	2,899	0.07%
2020/06/10	7	82.69	1	83.30	83.00	6	2,932	0.20%
2020/06/08	1	82.00	0	0.00	81.60	1	2,983	0.03%
2020/06/05	5	82.00	3	82.50	82.40	2	3,019	0.07%
2020/06/02	0	0.00	2	78.60	79.50	-2	3,002	-0.07%
2020/06/01	3	78.70	1	78.70	79.00	2	3,014	0.07%
2020/05/26	1	81.70	1	82.70	80.10	0	3,083	0.00%
2020/05/25	1	78.40	1	78.80	78.80	0	2,987	0.00%
2020/05/22	0	0.00	4	80.90	77.80	-4	2,962	-0.14%
2020/05/20	0	0.00	1	78.20	78.00	-1	2,908	-0.03%
2020/05/18	0	0.00	3	76.50	77.50	-3	2,885	-0.10%
2020/05/15	1	74.00	0	0.00	75.00	1	2,864	0.03%
2020/05/14	1	77.70	0	0.00	75.10	1	2,869	0.03%
2020/05/11	2	78.00	0	0.00	78.20	2	2,866	0.07%
2020/05/08	1	77.80	0	0.00	77.40	1	2,874	0.03%
2020/05/07	0	0.00	1	80.30	81.20	-1	2,834	-0.04%
2020/05/06	4	81.68	5	82.82	81.40	-1	2,806	-0.04%
2020/05/05	1	75.90	0	0.00	78.10	1	2,672	0.04%
2020/04/30	8	75.70	5	75.16	74.90	3	2,640	0.11%
2020/04/29	3	73.00	3	72.50	72.80	0	2,596	0.00%
2020/04/27	2	71.80	7	70.79	71.20	-5	2,656	-0.19%
2020/04/22	1	65.40	1	65.50	68.60	0	2,669	0.00%
2020/04/21	0	0.00	2	69.80	67.30	-2	2,693	-0.07%
2020/04/20	0	0.00	5	72.00	71.40	-5	2,725	-0.18%
2020/04/16	1	70.30	2	71.20	71.50	-1	2,951	-0.03%
2020/04/15	5	70.28	0	0.00	70.30	5	2,951	0.17%
2020/04/14	1	69.60	1	69.90	69.70	0	2,954	0.00%
2020/04/13	9	70.56	4	70.95	68.30	5	2,981	0.17%
2020/04/10	3	68.47	0	0.00	68.70	3	2,951	0.10%
2020/04/09	0	0.00	2	68.40	69.10	-2	3,002	-0.07%
2020/04/08	1	63.70	0	0.00	64.10	1	2,955	0.03%
2020/04/07	3	63.50	3	62.80	63.80	0	3,115	0.00%
2020/04/06	0	0.00	1	60.00	62.30	-1	3,142	-0.03%
2020/03/31	0	0.00	9	60.26	60.20	-9	3,164	-0.28%
2020/03/30	0	0.00	2	56.15	58.00	-2	3,164	-0.06%
2020/03/27	2	56.85	1	58.60	57.50	1	3,239	0.03%
2020/03/25	4	51.20	0	0.00	52.90	4	3,148	0.13%
2020/03/24	0	0.00	10	48.10	48.10	-10	3,151	-0.32%
2020/03/23	1	44.90	0	0.00	44.55	1	3,155	0.03%
2020/03/20	6	48.82	13	50.85	49.50	-7	3,134	-0.22%
2020/03/19	10	47.70	5	47.70	47.70	5	3,113	0.16%
2020/03/18	11	55.05	6	54.17	53.00	5	3,112	0.16%
2020/03/17	14	59.16	3	58.80	58.80	11	3,033	0.36%
2020/03/16	9	66.94	3	67.50	65.30	6	3,006	0.20%
2020/03/13	1	72.00	0	0.00	72.50	1	2,948	0.03%
2020/03/12	35	80.34	2	84.40	79.90	33	2,936	1.12%
2020/03/10	3	93.23	2	92.90	93.00	1	2,887	0.03%
2020/03/09	0	0.00	3	98.00	94.70	-3	2,888	-0.10%
2020/03/04	0	0.00	5	95.00	94.40	-5	3,053	-0.16%
2020/03/03	0	0.00	16	93.84	94.60	-16	3,094	-0.52%
2020/03/02	0	0.00	1	85.10	88.30	-1	3,082	-0.03%
2020/02/27	4	88.33	2	87.50	87.00	2	3,119	0.06%
2020/02/24	0	0.00	3	92.43	91.50	-3	3,275	-0.09%
2020/02/20	1	94.30	0	0.00	93.00	1	3,429	0.03%
2020/02/19	1	93.70	0	0.00	93.60	1	3,438	0.03%
2020/02/18	0	0.00	1	92.80	93.00	-1	3,487	-0.03%
2020/02/14	15	92.47	0	0.00	92.80	15	3,581	0.42%
2020/02/12	0	0.00	20	92.84	92.70	-20	3,676	-0.54%
2020/02/11	1	92.20	0	0.00	91.40	1	3,771	0.03%
2020/02/10	1	89.50	0	0.00	89.80	1	3,787	0.03%
2020/02/07	10	89.49	0	0.00	88.70	10	3,856	0.26%
2020/02/04	2	89.90	0	0.00	90.10	2	3,969	0.05%
2020/02/03	10	85.50	0	0.00	88.00	10	3,941	0.25%
2020/01/31	1	94.30	0	0.00	91.50	1	3,920	0.03%
2020/01/30	2	95.35	2	95.00	93.60	0	3,935	0.00%
2020/01/20	3	104.17	0	0.00	104.00	3	3,952	0.08%
2020/01/16	4	104.63	0	0.00	105.00	4	3,896	0.10%
2020/01/15	1	106.00	0	0.00	105.50	1	3,873	0.03%
2020/01/14	1	108.00	0	0.00	107.00	1	3,844	0.03%
2020/01/13	8	114.69	7	114.14	109.00	1	3,798	0.03%
2020/01/10	0	0.00	1	112.50	114.50	-1	3,577	-0.03%
2020/01/09	0	0.00	1	112.00	112.50	-1	3,525	-0.03%
2020/01/06	1	115.00	0	0.00	113.50	1	3,479	0.03%
2020/01/03	2	118.00	1	117.50	116.50	1	3,450	0.03%
2020/01/02	1	117.00	1	118.50	117.50	0	3,391	0.00%
2019/12/31	14	117.36	2	118.50	115.00	12	3,371	0.36%
2019/12/30	1	110.50	0	0.00	115.00	1	3,205	0.03%
2019/12/24	2	111.00	2	112.00	111.00	0	3,346	0.00%
2019/12/23	0	0.00	6	110.75	113.00	-6	3,320	-0.18%
2019/12/20	3	105.17	3	106.50	106.50	0	3,228	0.00%
2019/12/19	1	106.00	1	104.50	104.50	0	3,221	0.00%
2019/12/13	1	104.00	2	106.50	108.00	-1	3,217	-0.03%
2019/12/12	2	108.00	1	108.50	107.50	1	3,211	0.03%
2019/12/11	4	109.50	2	108.00	109.00	2	3,208	0.06%
2019/11/29	0	0.00	1	112.50	111.50	-1	3,315	-0.03%
2019/11/28	2	115.25	1	114.00	114.00	1	3,322	0.03%
2019/11/26	0	0.00	3	113.00	115.00	-3	3,305	-0.09%
2019/11/21	1	105.00	0	0.00	110.00	1	3,133	0.03%
2019/11/20	1	108.00	0	0.00	107.00	1	3,193	0.03%
2019/11/19	2	111.00	3	113.00	110.00	-1	3,194	-0.03%
2019/11/18	4	109.50	2	110.50	112.00	2	3,200	0.06%
2019/11/15	1	108.50	1	107.50	108.50	0	3,213	0.00%
2019/11/12	0	0.00	1	108.50	109.50	-1	3,157	-0.03%
2019/11/11	0	0.00	1	107.50	105.50	-1	3,147	-0.03%
2019/11/08	1	107.50	2	108.50	105.50	-1	3,212	-0.03%
2019/11/07	0	0.00	1	107.00	106.00	-1	3,154	-0.03%
2019/11/06	1	106.50	1	107.50	106.50	0	3,147	0.00%
2019/11/05	5	105.20	9	106.06	107.00	-4	3,100	-0.13%
2019/11/04	3	102.50	4	101.88	102.50	-1	3,060	-0.03%
2019/11/01	2	100.00	13	100.43	101.50	-11	3,113	-0.35%
2019/10/30	1	98.60	8	100.75	99.00	-7	3,173	-0.22%
2019/10/29	0	0.00	2	97.90	97.20	-2	3,287	-0.06%
2019/10/28	2	96.40	0	0.00	96.60	2	3,349	0.06%
2019/10/25	2	97.20	5	97.54	96.00	-3	3,348	-0.09%
2019/10/24	4	96.48	4	97.00	96.80	0	3,349	0.00%
2019/10/23	3	95.50	6	95.35	95.20	-3	3,337	-0.09%
2019/10/22	0	0.00	2	91.50	91.10	-2	3,340	-0.06%
2019/10/21	1	91.50	0	0.00	91.10	1	3,361	0.03%
2019/10/17	1	90.80	2	92.15	92.50	-1	3,472	-0.03%
2019/10/16	7	90.23	2	90.10	90.10	5	3,566	0.14%
2019/10/15	5	91.08	2	90.80	91.00	3	3,637	0.08%
2019/10/09	3	92.47	0	0.00	91.70	3	3,964	0.08%
2019/10/08	1	94.00	0	0.00	94.40	1	4,032	0.02%
2019/10/07	1	95.70	20	95.70	95.60	-19	4,068	-0.47%
2019/10/04	0	0.00	2	96.70	95.60	-2	4,107	-0.05%
2019/10/03	1	96.50	0	0.00	96.00	1	4,147	0.02%
2019/10/01	4	99.50	4	98.10	98.10	0	4,277	0.00%
2019/09/26	3	101.33	14	102.29	102.00	-11	4,443	-0.25%
2019/09/25	0	0.00	5	98.04	99.10	-5	4,626	-0.11%
2019/09/23	2	96.40	0	0.00	96.40	2	4,675	0.04%
2019/09/20	5	95.30	0	0.00	95.20	5	4,734	0.11%
2019/09/17	1	96.30	1	96.30	96.30	0	4,952	0.00%
2019/09/16	9	95.06	0	0.00	95.10	9	5,076	0.18%
2019/09/12	1	95.70	1	94.80	94.80	0	5,214	0.00%
2019/09/11	10	94.45	3	94.60	95.20	7	5,336	0.13%
2019/09/10	1	98.80	0	0.00	99.10	1	5,396	0.02%
2019/09/09	0	0.00	1	99.30	99.50	-1	5,725	-0.02%
2019/09/05	7	99.66	3	99.63	99.40	4	5,986	0.07%
2019/09/04	4	102.13	6	102.92	102.00	-2	5,991	-0.03%
2019/09/03	1	100.00	1	100.50	100.50	0	5,967	0.00%
2019/09/02	4	101.00	3	100.50	100.00	1	6,010	0.02%
2019/08/29	1	98.80	2	100.50	98.80	-1	6,064	-0.02%
2019/08/28	2	98.60	1	99.30	99.50	1	6,050	0.02%
2019/08/27	7	96.89	0	0.00	96.20	7	6,103	0.11%
2019/08/26	5	98.20	5	96.50	96.10	0	6,136	0.00%
2019/08/23	8	98.74	17	99.39	98.10	-9	6,163	-0.15%
2019/08/22	4	98.93	4	97.98	97.00	0	6,147	0.00%
2019/08/21	3	97.63	0	0.00	97.70	3	6,203	0.05%
2019/08/20	11	97.97	12	99.36	99.10	-1	6,208	-0.02%
2019/08/19	1	95.50	1	94.80	95.30	0	6,310	0.00%
2019/08/16	2	91.65	0	0.00	91.50	2	6,389	0.03%
2019/08/15	2	93.25	1	93.60	92.50	1	6,509	0.02%
2019/08/14	2	99.00	0	0.00	96.40	2	6,532	0.03%
2019/08/13	6	99.30	10	99.66	98.00	-4	6,534	-0.06%
2019/08/12	3	96.00	3	95.30	95.30	0	6,536	0.00%
2019/08/08	1	94.80	11	94.49	94.40	-10	6,801	-0.15%
2019/08/07	1	93.80	0	0.00	94.20	1	6,967	0.01%
2019/08/06	2	93.35	1	93.00	94.50	1	6,981	0.01%
2019/08/05	17	92.98	1	92.00	91.80	16	6,942	0.23%
2019/08/02	0	0.00	4	100.03	98.40	-4	6,904	-0.06%
2019/08/01	4	99.88	3	100.13	99.00	1	6,905	0.01%
2019/07/31	10	100.78	4	103.38	98.80	6	6,888	0.09%
2019/07/30	9	109.00	3	110.50	108.50	6	6,670	0.09%
2019/07/29	1	121.00	0	0.00	120.50	1	6,669	0.01%
2019/07/25	3	119.83	0	0.00	120.00	3	6,772	0.04%
2019/07/24	0	0.00	2	122.75	123.00	-2	6,857	-0.03%
2019/07/22	1	121.50	1	120.50	121.50	0	7,018	0.00%
2019/07/19	2	121.00	2	121.00	120.50	0	7,121	0.00%
2019/07/18	3	125.00	2	125.25	122.50	1	7,141	0.01%
2019/07/17	2	123.75	3	124.50	124.00	-1	7,199	-0.01%
2019/07/16	7	124.93	3	125.50	124.00	4	7,198	0.06%
2019/07/15	3	120.17	6	120.17	122.00	-3	7,043	-0.04%
2019/07/12	0	0.00	1	118.50	117.00	-1	6,933	-0.01%
2019/07/09	1	115.00	1	115.00	115.00	0	7,262	0.00%
2019/07/08	4	116.50	1	117.00	115.00	3	7,385	0.04%
2019/07/05	1	117.50	3	118.83	120.00	-2	7,655	-0.03%
2019/07/04	0	0.00	1	118.00	117.00	-1	7,735	-0.01%
2019/07/03	1	118.50	2	118.00	118.00	-1	7,830	-0.01%
2019/07/02	2	118.50	5	118.50	117.00	-3	7,847	-0.04%
2019/07/01	0	0.00	1	110.00	112.00	-1	7,776	-0.01%
2019/06/27	2	111.75	2	112.50	113.00	0	7,985	0.00%
2019/06/26	2	110.50	1	112.00	111.00	1	8,050	0.01%
2019/06/25	2	113.00	0	0.00	112.00	2	8,132	0.02%
2019/06/24	0	0.00	1	114.00	113.50	-1	8,241	-0.01%
2019/06/21	1	118.00	0	0.00	116.00	1	8,307	0.01%
2019/06/20	0	0.00	1	115.50	117.00	-1	8,286	-0.01%
2019/06/19	6	113.00	1	113.50	113.00	5	8,261	0.06%
2019/06/18	4	111.88	8	111.38	110.50	-4	8,390	-0.05%
2019/06/17	6	112.25	9	110.89	112.50	-3	8,383	-0.04%
2019/06/14	2	107.00	6	106.75	107.00	-4	8,255	-0.05%
2019/06/13	5	103.90	5	103.40	102.50	0	8,148	0.00%
2019/06/12	0	0.00	2	104.00	104.00	-2	8,351	-0.02%
2019/06/06	2	98.30	2	98.15	98.80	0	9,213	0.00%
2019/06/05	2	102.50	2	100.00	98.50	0	9,261	0.00%
2019/06/04	2	101.50	2	102.00	101.00	0	9,309	0.00%
2019/06/03	3	102.33	1	105.00	100.50	2	9,497	0.02%
2019/05/31	2	104.00	2	104.50	103.50	0	9,559	0.00%
2019/05/30	2	104.25	2	105.00	104.00	0	9,631	0.00%
2019/05/28	1	104.50	4	105.50	108.50	-3	9,943	-0.03%
2019/05/27	3	103.00	1	102.50	104.00	2	9,925	0.02%
2019/05/24	10	107.45	12	107.79	104.50	-2	10,059	-0.02%
2019/05/23	3	102.67	5	103.40	105.00	-2	9,946	-0.02%
2019/05/22	6	102.67	10	103.35	101.50	-4	9,930	-0.04%
2019/05/21	1	96.40	1	99.50	100.00	0	9,909	0.00%
2019/05/20	1	100.00	3	101.00	97.80	-2	10,089	-0.02%
2019/05/17	3	101.00	4	102.25	99.80	-1	10,302	-0.01%
2019/05/16	8	104.13	9	101.61	100.00	-1	10,309	-0.01%
2019/05/15	1	96.40	8	98.59	102.00	-7	10,145	-0.07%
2019/05/14	3	90.27	2	92.10	93.00	1	10,134	0.01%
2019/05/10	8	93.21	10	92.16	91.50	-2	10,486	-0.02%
2019/05/09	10	94.64	4	92.30	92.70	6	10,509	0.06%
2019/05/08	3	97.50	10	98.90	97.80	-7	10,650	-0.07%
2019/05/07	1	98.80	1	99.00	98.80	0	10,661	0.00%
2019/05/06	11	99.92	5	100.62	96.60	6	10,796	0.06%
2019/05/03	8	97.88	5	97.94	98.70	3	10,910	0.03%
2019/05/02	2	93.30	2	91.90	94.80	0	10,931	0.00%
2019/04/30	4	93.20	5	94.02	94.00	-1	10,897	-0.01%
2019/04/29	12	90.33	10	91.05	89.80	2	10,771	0.02%
2019/04/26	6	96.15	4	97.60	95.00	2	10,651	0.02%
2019/04/25	12	100.06	7	99.50	98.00	5	10,556	0.05%
2019/04/24	14	105.39	14	105.61	104.00	0	10,417	0.00%
2019/04/23	15	110.53	17	110.12	110.00	-2	10,323	-0.02%
2019/04/22	1	107.00	2	105.00	105.50	-1	10,162	-0.01%
2019/04/19	2	103.00	2	104.00	101.50	0	10,128	0.00%
2019/04/18	7	104.57	2	104.75	104.00	5	10,111	0.05%
2019/04/17	2	106.75	2	108.00	106.50	0	10,075	0.00%
2019/04/16	4	105.00	8	103.88	105.50	-4	10,023	-0.04%
2019/04/15	3	106.33	4	112.25	105.50	-1	9,913	-0.01%
2019/04/12	4	113.50	4	114.00	112.50	0	9,713	0.00%
2019/04/11	11	111.00	11	111.77	110.50	0	9,613	0.00%
2019/04/10	4	115.50	1	117.00	117.00	3	9,301	0.03%
2019/04/09	13	115.65	7	114.29	113.00	6	9,170	0.07%
2019/04/08	9	117.06	4	118.50	113.00	5	9,023	0.06%
2019/04/03	7	120.50	6	121.75	120.00	1	8,840	0.01%
2019/04/02	4	116.50	6	117.25	115.50	-2	8,605	-0.02%
2019/04/01	7	120.36	6	120.58	117.50	1	8,423	0.01%
2019/03/29	10	121.50	2	125.00	121.50	8	8,290	0.10%
2019/03/28	2	125.75	1	124.00	125.00	1	8,214	0.01%
2019/03/27	11	126.86	8	127.38	125.00	3	8,173	0.04%
2019/03/26	3	132.33	1	131.00	131.00	2	8,153	0.02%
2019/03/25	1	130.50	4	134.38	135.50	-3	8,054	-0.04%
2019/03/22	6	132.67	4	132.88	134.50	2	7,981	0.03%
2019/03/21	17	132.82	11	133.05	135.00	6	7,915	0.08%
2019/03/20	7	127.86	6	127.42	131.00	1	7,718	0.01%
2019/03/19	5	125.20	7	127.29	126.00	-2	7,683	-0.03%
2019/03/18	1	126.00	0	0.00	124.50	1	7,562	0.01%
2019/03/15	13	126.31	13	125.27	125.00	0	7,641	0.00%
2019/03/14	4	124.13	8	123.13	127.00	-4	7,503	-0.05%
2019/03/13	23	122.15	4	124.75	123.00	19	7,558	0.25%
2019/03/12	8	114.06	11	116.91	118.50	-3	7,103	-0.04%
2019/03/11	2	109.25	1	107.50	108.00	1	6,854	0.01%
2019/03/08	2	106.00	2	108.50	111.50	0	6,836	0.00%
2019/03/07	7	111.07	7	109.93	108.00	0	6,888	0.00%
2019/03/06	3	108.50	5	110.10	111.00	-2	6,788	-0.03%
2019/03/05	4	106.00	4	106.25	105.50	0	6,726	0.00%
2019/03/04	22	107.82	19	106.97	103.50	3	6,741	0.04%
2019/02/27	2	100.50	9	103.07	106.00	-7	6,653	-0.11%
2019/02/26	5	97.76	3	99.00	96.50	2	6,614	0.03%
2019/02/25	2	96.40	11	96.27	96.20	-9	6,869	-0.13%
2019/02/21	10	107.45	6	107.17	106.50	4	6,847	0.06%
2019/02/20	2	109.75	1	109.00	111.00	1	6,946	0.01%
2019/02/19	8	109.00	10	108.00	109.00	-2	6,887	-0.03%
2019/02/18	6	100.05	9	103.11	107.00	-3	6,640	-0.05%
2019/02/15	0	0.00	1	100.50	97.30	-1	6,388	-0.02%
2019/02/14	12	99.43	10	98.02	97.40	2	6,291	0.03%
2019/02/13	14	97.97	15	98.50	99.10	-1	6,187	-0.02%
2019/02/12	6	95.23	1	93.70	95.80	5	6,032	0.08%
2019/02/11	0	0.00	1	90.50	91.00	-1	5,808	-0.02%
2019/01/30	0	0.00	3	84.20	82.80	-3	5,644	-0.05%
2019/01/29	5	82.78	7	82.94	83.80	-2	5,605	-0.04%
2019/01/28	0	0.00	1	82.00	81.10	-1	5,443	-0.02%
2019/01/25	6	81.53	9	82.07	80.80	-3	5,397	-0.06%
2019/01/24	3	77.80	14	78.49	79.90	-11	5,292	-0.21%
2019/01/23	1	76.50	1	74.90	76.20	0	5,181	0.00%
2019/01/18	1	72.70	2	73.80	72.50	-1	5,389	-0.02%
2019/01/17	1	71.50	0	0.00	70.00	1	5,515	0.02%
2019/01/14	1	72.50	1	72.80	72.80	0	5,989	0.00%
2019/01/11	3	72.87	0	0.00	72.20	3	6,089	0.05%
2019/01/10	3	77.00	3	76.50	76.30	0	6,209	0.00%
2019/01/08	3	78.80	3	78.30	77.50	0	6,583	0.00%
2019/01/03	8	78.33	6	77.93	77.20	2	7,041	0.03%
2019/01/02	18	78.02	1	78.60	77.30	17	7,151	0.24%
2018/12/28	1	74.00	0	0.00	74.10	1	7,466	0.01%
2018/12/25	0	0.00	19	72.48	73.10	-19	7,647	-0.25%
2018/12/24	2	72.50	0	0.00	74.20	2	7,653	0.03%
2018/12/21	6	72.55	6	73.33	73.50	0	7,630	0.00%
2018/12/20	2	69.95	1	71.20	73.40	1	7,589	0.01%
2018/12/19	1	72.80	8	76.38	71.30	-7	7,486	-0.09%
2018/12/18	2	79.60	0	0.00	79.00	2	7,334	0.03%
2018/12/17	0	0.00	2	81.10	80.90	-2	7,298	-0.03%
2018/12/14	5	81.10	4	80.80	79.20	1	7,283	0.01%
2018/12/13	4	80.80	0	0.00	80.70	4	7,234	0.06%
2018/12/12	0	0.00	2	82.40	81.60	-2	7,186	-0.03%
2018/12/11	2	80.70	5	80.94	80.00	-3	7,080	-0.04%
2018/12/10	4	81.05	3	82.50	79.20	1	7,022	0.01%
2018/12/07	0	0.00	11	79.75	80.20	-11	6,862	-0.16%
2018/12/06	8	80.45	8	79.93	74.10	0	6,722	0.00%
2018/12/04	0	0.00	1	79.30	77.10	-1	6,469	-0.02%
2018/12/03	1	78.50	7	78.74	78.80	-6	6,434	-0.09%
2018/11/30	3	79.20	7	79.94	78.00	-4	6,371	-0.06%
2018/11/29	7	78.24	16	77.68	77.90	-9	6,209	-0.14%
2018/11/28	5	77.54	4	76.10	76.10	1	6,073	0.02%
2018/11/27	3	76.20	5	76.82	78.20	-2	5,967	-0.03%
2018/11/26	4	76.87	5	75.62	76.40	-1	5,845	-0.02%
2018/11/23	8	75.76	9	75.23	75.60	-1	5,714	-0.02%
2018/11/22	12	74.91	9	75.31	73.80	3	5,505	0.05%
2018/11/16	0	0.00	3	61.57	62.30	-3	4,731	-0.06%
2018/11/14	1	57.60	0	0.00	57.20	1	4,642	0.02%
2018/11/12	4	58.65	1	58.70	58.10	3	4,641	0.06%
2018/11/07	0	0.00	1	60.20	60.20	-1	4,623	-0.02%
2018/11/06	0	0.00	1	59.50	59.20	-1	4,648	-0.02%
2018/11/05	1	59.50	0	0.00	58.60	1	4,615	0.02%
2018/11/02	2	60.80	1	61.60	60.10	1	4,580	0.02%
2018/11/01	1	60.60	2	61.90	60.80	-1	4,565	-0.02%
2018/10/31	1	59.20	0	0.00	59.70	1	4,525	0.02%
2018/10/30	2	59.75	1	59.40	59.00	1	4,504	0.02%
2018/10/29	1	57.40	11	57.71	58.70	-10	4,479	-0.22%
2018/10/26	1	63.30	1	64.10	60.30	0	4,417	0.00%
2018/10/25	4	62.65	3	62.80	63.30	1	4,334	0.02%
2018/10/24	9	65.13	8	64.65	63.00	1	4,179	0.02%
2018/10/23	12	68.72	3	69.23	65.90	9	4,012	0.22%
2018/10/22	3	67.40	6	67.72	66.20	-3	3,782	-0.08%
2018/10/19	12	64.88	12	65.47	67.60	0	3,731	0.00%
2018/10/18	21	67.35	22	67.08	66.00	-1	3,623	-0.03%
2018/10/17	4	66.10	6	66.78	67.20	-2	3,478	-0.06%
2018/10/16	3	66.20	3	65.40	63.40	0	3,237	0.00%
2018/10/15	11	65.15	11	65.07	65.90	0	3,152	0.00%
2018/10/12	1	62.10	6	62.53	63.80	-5	2,834	-0.18%
2018/10/11	15	58.16	15	58.13	58.00	0	2,746	0.00%
2018/10/09	13	61.93	8	61.25	61.00	5	2,633	0.19%
2018/10/08	15	59.69	16	59.58	62.50	-1	2,566	-0.04%
2018/10/05	38	56.48	44	55.67	58.30	-6	2,235	-0.27%
2018/09/20	3	52.60	3	52.30	51.00	0	2,527	0.00%
2018/09/14	3	54.30	3	55.10	54.50	0	2,606	0.00%
2018/09/07	3	59.07	3	59.60	55.00	0	2,856	0.00%
2018/08/24	1	61.30	1	60.40	60.40	0	4,642	0.00%
2018/08/22	0	0.00	1	62.80	62.80	-1	4,770	-0.02%
2018/08/21	6	63.82	6	63.50	63.30	0	4,794	0.00%
2018/08/20	1	63.10	0	0.00	63.00	1	4,813	0.02%
2018/08/17	4	65.68	2	65.40	63.50	2	4,855	0.04%
2018/08/16	1	61.40	0	0.00	63.50	1	4,894	0.02%
2018/08/15	1	63.00	0	0.00	62.40	1	5,003	0.02%
2018/08/14	1	64.20	5	62.30	65.00	-4	5,035	-0.08%
2018/08/13	1	66.40	2	65.70	63.10	-1	5,122	-0.02%
2018/08/10	1	69.70	0	0.00	68.50	1	5,170	0.02%
2018/08/09	2	69.35	1	68.90	69.00	1	5,233	0.02%
2018/08/08	7	71.31	0	0.00	69.70	7	5,338	0.13%
2018/08/06	10	72.88	12	72.73	72.60	-2	5,481	-0.04%
2018/08/03	0	0.00	8	71.55	71.80	-8	5,493	-0.15%
2018/08/01	2	68.40	0	0.00	69.10	2	5,726	0.03%
2018/07/26	5	70.00	0	0.00	69.10	5	6,384	0.08%
2018/07/24	3	68.90	3	70.10	69.90	0	6,670	0.00%
2018/07/23	1	68.30	1	67.40	67.10	0	6,880	0.00%
2018/07/20	10	71.98	10	70.93	69.20	0	7,331	0.00%
2018/07/19	2	70.45	2	69.70	69.00	0	7,533	0.00%
2018/07/18	1	70.00	0	0.00	69.60	1	7,690	0.01%
2018/07/17	6	73.62	4	71.70	71.30	2	7,892	0.03%
2018/07/16	12	74.94	12	74.96	74.70	0	8,350	0.00%
2018/07/13	1	72.20	0	0.00	72.10	1	8,375	0.01%
2018/07/12	2	69.45	3	69.83	70.90	-1	8,422	-0.01%
2018/07/10	7	66.97	8	67.26	67.30	-1	8,500	-0.01%
2018/07/09	4	66.85	1	67.90	67.80	3	8,641	0.03%
2018/07/06	1	64.10	0	0.00	62.80	1	8,858	0.01%
2018/07/05	1	64.50	0	0.00	65.10	1	8,967	0.01%
2018/07/04	3	70.97	0	0.00	67.50	3	9,071	0.03%
2018/07/03	10	76.84	11	74.86	73.50	-1	9,087	-0.01%
2018/07/02	5	78.10	1	78.00	77.90	4	9,095	0.04%
2018/06/29	2	77.40	2	76.70	76.80	0	9,088	0.00%
2018/06/27	1	79.40	0	0.00	77.10	1	9,111	0.01%
2018/06/26	1	78.50	0	0.00	78.20	1	9,109	0.01%
2018/06/25	4	84.05	4	84.60	81.80	0	9,075	0.00%
2018/06/22	12	85.52	12	85.02	83.30	0	9,151	0.00%
2018/06/19	2	84.15	4	85.25	83.30	-2	9,004	-0.02%
2018/06/15	2	84.50	0	0.00	83.50	2	8,952	0.02%
2018/06/14	3	90.50	3	89.53	87.30	0	8,842	0.00%
2018/06/13	7	89.77	8	90.33	88.20	-1	8,725	-0.01%
2018/06/12	1	90.80	4	86.83	87.30	-3	8,543	-0.04%
2018/06/11	9	85.79	0	0.00	86.00	9	8,383	0.11%
2018/06/08	4	88.10	10	88.47	84.90	-6	8,330	-0.07%
2018/06/07	1	88.70	2	91.70	89.10	-1	8,154	-0.01%
2018/06/06	6	89.82	5	88.34	88.80	1	7,921	0.01%
2018/06/05	12	89.99	12	90.29	88.90	0	7,773	0.00%
2018/06/04	19	90.18	13	91.48	87.10	6	7,532	0.08%
2018/06/01	2	84.35	3	84.17	86.30	-1	7,180	-0.01%
2018/05/31	0	0.00	9	72.43	78.50	-9	6,909	-0.13%
2018/05/29	1	74.40	0	0.00	72.00	1	6,763	0.01%
2018/05/28	1	74.20	1	74.10	73.90	0	6,727	0.00%
2018/05/25	2	75.10	0	0.00	74.00	2	6,697	0.03%
2018/05/24	1	77.20	1	77.80	77.00	0	6,643	0.00%
2018/05/23	2	76.85	4	78.00	77.60	-2	6,567	-0.03%
2018/05/22	1	74.70	1	73.60	73.40	0	6,431	0.00%
2018/05/21	15	72.93	10	72.84	73.40	5	6,376	0.08%
2018/05/18	8	76.03	15	76.22	74.80	-7	6,269	-0.11%
2018/05/17	9	78.77	9	78.38	77.80	0	6,178	0.00%
2018/05/16	6	80.80	6	80.95	77.30	0	6,093	0.00%
2018/05/15	2	80.95	0	0.00	79.10	2	5,974	0.03%
2018/05/14	16	79.30	20	76.54	81.20	-4	5,886	-0.07%
2018/05/11	1	81.50	1	79.00	78.60	0	5,761	0.00%
2018/05/10	4	80.95	4	81.55	81.90	0	5,666	0.00%
2018/05/09	16	78.70	16	79.03	77.00	0	5,455	0.00%
2018/05/08	12	82.13	10	82.29	80.90	2	5,277	0.04%
2018/05/07	14	81.93	10	82.31	82.80	4	5,180	0.08%
2018/05/04	12	80.18	10	80.20	80.30	2	5,026	0.04%
2018/05/03	17	88.24	12	89.37	86.10	5	4,759	0.11%
2018/05/02	5	90.50	5	90.54	91.20	0	4,545	0.00%
2018/04/30	9	89.22	8	89.18	89.20	1	4,420	0.02%
2018/04/27	11	90.64	8	90.03	88.80	3	4,208	0.07%
2018/04/26	20	91.77	18	92.48	91.00	2	3,949	0.05%
2018/04/25	6	85.32	14	87.04	88.90	-8	3,471	-0.23%
2018/04/24	9	85.26	10	84.17	80.90	-1	3,192	-0.03%
2018/04/23	6	85.07	17	84.91	83.00	-11	3,014	-0.36%
2018/04/20	37	82.26	33	83.01	81.80	4	2,787	0.14%
2018/04/19	1	74.10	5	78.18	78.60	-4	2,277	-0.18%
2018/04/18	8	70.54	6	70.48	71.50	2	2,129	0.09%
2018/04/17	0	0.00	3	70.60	67.30	-3	2,016	-0.15%
2018/04/16	2	71.60	0	0.00	71.50	2	1,902	0.11%
2018/04/13	20	70.50	0	0.00	70.50	20	1,770	1.13%
2018/04/12	15	69.49	5	69.56	70.00	10	1,579	0.63%
2018/04/11	0	0.00	12	62.57	65.70	-12	1,255	-0.96%
2018/04/10	13	61.57	17	62.06	59.80	-4	1,088	-0.37%
2018/04/09	11	58.68	0	0.00	60.90	11	926	1.19%
2018/04/03	5	55.90	0	0.00	55.40	5	816	0.61%
2018/03/30	0	0.00	1	52.50	52.30	-1	663	-0.15%
2018/03/29	3	54.70	3	53.80	53.30	0	650	0.00%
2018/03/27	3	56.53	2	55.50	53.50	1	598	0.17%
2018/03/26	1	52.50	1	53.70	53.70	0	488	0.00%
2018/03/23	0	0.00	1	48.60	48.90	-1	449	-0.22%
2018/03/21	0	0.00	1	48.50	48.90	-1	420	-0.24%
2018/03/13	0	0.00	1	44.80	45.05	-1	368	-0.27%
2018/02/26	1	43.00	0	0.00	42.75	1	380	0.26%
2018/02/22	1	42.60	0	0.00	42.65	1	406	0.25%
2018/01/29	1	49.85	0	0.00	50.00	1	607	0.16%
2018/01/22	2	49.65	2	49.85	49.80	0	669	0.00%