中美晶 (5483)-群益金鼎-屏東券商分點個股進出

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

中美晶

(5483)

可現股當沖

股價
160.5
漲跌
▼3.0
漲幅
-1.83%
成交量
2,909張
產業
上櫃半導體類股
1581人加入追蹤

立即追蹤
本地時間:14:30

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

中美晶 (5483)籌碼相關－群益金鼎-屏東券商分點個股進出

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

群益金鼎-屏東券商分點個股進出
群益金鼎-屏東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	163.00	1	161.50	160.50	0	3,302	0.00%
2024/11/21	1	159.50	1	162.50	163.50	0	3,276	0.00%
2024/11/20	0	0.00	1	161.50	162.50	-1	3,245	-0.03%
2024/11/19	1	158.00	2.3	161.07	162.00	-1.3	3,215	-0.04%
2024/11/18	0	0.00	2	162.25	162.50	-2	3,163	-0.06%
2024/11/15	1.1	161.18	2.2	162.77	161.00	-1.1	3,153	-0.03%
2024/11/14	0	0.00	1	159.00	159.00	-1	3,130	-0.03%
2024/11/13	1	158.50	0	0.00	158.00	1	3,127	0.03%
2024/11/12	3.1	159.31	1	160.00	159.50	2.1	3,126	0.07%
2024/11/11	5.2	163.50	5	162.70	163.00	0.2	3,094	0.01%
2024/11/08	3	164.50	6	163.25	163.50	-3	3,044	-0.10%
2024/11/07	3	154.17	0	0.00	155.50	3	2,950	0.10%
2024/11/06	2	154.25	0	0.00	153.50	2	2,897	0.07%
2024/11/04	2	155.75	1	155.00	154.50	1	2,924	0.03%
2024/11/01	2	156.75	1	155.50	158.50	1	3,005	0.03%
2024/10/30	3.1	157.98	0	0.00	157.50	3.1	3,020	0.10%
2024/10/29	6	160.33	2	159.25	159.00	4	3,029	0.13%
2024/10/28	0	0.00	3	163.00	162.00	-3	3,060	-0.10%
2024/10/25	1	162.50	1	163.50	163.00	0	3,118	0.00%
2024/10/24	4	162.75	0	0.00	162.00	4	3,162	0.13%
2024/10/23	0	0.00	1	163.50	163.50	-1	3,239	-0.03%
2024/10/18	7	165.50	0	0.00	162.00	7	3,442	0.20%
2024/10/17	0	0.00	1	166.50	166.00	-1	3,511	-0.03%
2024/10/16	2.1	165.76	0	0.00	165.00	2.1	3,566	0.06%
2024/10/15	4	168.13	1	169.00	166.50	3	3,587	0.08%
2024/10/14	2	167.25	0	0.00	168.50	2	3,593	0.06%
2024/10/09	3	166.83	0	0.00	166.00	3	3,571	0.08%
2024/10/08	2	166.25	2	166.75	166.00	0	3,573	0.00%
2024/10/07	3	168.67	1	168.50	168.00	2	3,587	0.06%
2024/10/04	2	171.25	0	0.00	170.00	2	3,585	0.06%
2024/10/01	3	175.33	2	175.00	176.00	1	3,556	0.03%
2024/09/30	0	0.00	8	176.75	177.00	-8	3,577	-0.22%
2024/09/26	3	175.17	0	0.00	173.00	3	3,660	0.08%
2024/09/25	2	173.75	0	0.00	176.00	2	3,662	0.05%
2024/09/24	1	172.50	0	0.00	172.00	1	3,608	0.03%
2024/09/23	1	176.50	0	0.00	175.50	1	3,506	0.03%
2024/09/20	11	180.64	5	180.50	178.50	6	3,469	0.17%
2024/09/18	2	184.50	0	0.00	184.00	2	3,439	0.06%
2024/09/16	0	0.00	1	187.00	186.00	-1	3,457	-0.03%
2024/09/13	2	183.00	0	0.00	185.00	2	3,495	0.06%
2024/09/11	2	179.50	3	180.50	180.50	-1	3,550	-0.03%
2024/09/10	1	185.50	0	0.00	184.00	1	3,502	0.03%
2024/09/06	1	190.50	0	0.00	189.00	1	3,514	0.03%
2024/09/05	0	0.00	1	195.50	191.00	-1	3,507	-0.03%
2024/09/04	2	190.25	0	0.00	189.00	2	3,535	0.06%
2024/09/03	1	198.00	1	198.50	196.50	0	3,527	0.00%
2024/09/02	1	196.50	0	0.00	198.00	1	3,563	0.03%
2024/08/30	1	195.50	1	199.00	199.00	0	3,583	0.00%
2024/08/29	1	195.00	0	0.00	198.00	1	3,609	0.03%
2024/08/28	1	196.50	0	0.00	196.50	1	3,686	0.03%
2024/08/27	1	195.50	0	0.00	199.00	1	3,748	0.03%
2024/08/23	1	199.00	0	0.00	200.00	1	3,827	0.03%
2024/08/22	0	0.00	2	200.75	201.50	-2	3,842	-0.05%
2024/08/21	0	0.00	4	196.63	198.50	-4	3,858	-0.10%
2024/08/19	2	192.50	1	194.50	194.50	1	3,950	0.03%
2024/08/16	2	191.25	3	193.00	190.50	-1	3,999	-0.03%
2024/08/15	2	189.75	0	0.00	188.50	2	4,063	0.05%
2024/08/09	2	186.00	0	0.00	186.50	2	4,248	0.05%
2024/08/08	0	0.00	5.1	183.78	183.50	-5.1	4,263	-0.12%
2024/08/07	3	179.83	0	0.00	186.00	3	4,326	0.07%
2024/08/05	1	180.47	0	0.00	182.00	1	4,312	0.02%
2024/08/02	2	193.00	0	0.00	191.50	2	4,258	0.05%
2024/08/01	1	195.50	0	0.00	198.50	1	4,283	0.02%
2024/07/30	1	191.50	0	0.00	198.00	1	4,293	0.02%
2024/07/29	1	196.00	2	195.00	195.00	-1	4,267	-0.02%
2024/07/19	0.1	226.50	4	227.00	225.00	-3.9	4,067	-0.10%
2024/07/18	0.1	228.00	0	0.00	230.00	0.1	4,066	0.00%
2024/07/17	0.1	226.50	1	224.50	223.50	-0.9	3,999	-0.02%
2024/07/16	1	228.00	0.3	227.00	227.50	0.7	4,031	0.02%
2024/07/12	0	0.00	2	229.50	232.50	-2	4,145	-0.05%
2024/07/10	0	0.00	0.5	225.75	229.00	-0.5	4,272	-0.01%
2024/07/09	0	0.00	0.1	224.00	225.50	-0.1	4,295	0.00%
2024/07/02	0.5	222.30	0	0.00	217.00	0.5	4,160	0.01%
2024/07/01	0	0.00	1	220.00	222.00	-1	4,050	-0.02%
2024/06/26	4	220.00	6	219.58	221.50	-2	4,453	-0.04%
2024/06/25	0.1	217.50	1.4	216.24	218.00	-1.3	4,710	-0.03%
2024/06/21	1.2	214.50	0	0.00	214.00	1.2	5,046	0.02%
2024/06/20	0	0.00	1	215.00	215.50	-1	5,106	-0.02%
2024/06/19	0.6	215.92	1	218.00	210.50	-0.4	5,254	-0.01%
2024/06/18	0.1	212.50	0.1	212.50	214.00	0.1	5,567	0.00%
2024/06/12	1	211.50	3.2	211.47	212.50	-2.2	6,807	-0.03%
2024/06/07	1	214.00	0	0.00	209.50	1	7,164	0.01%
2024/06/06	1	212.00	0	0.00	212.00	1	7,245	0.01%
2024/06/04	1.1	211.95	1	213.50	212.50	0.1	7,787	0.00%
2024/06/03	1.2	210.08	1	213.50	214.00	0.2	7,889	0.00%
2024/05/31	1	206.50	0	0.00	208.50	1	7,851	0.01%
2024/05/29	1	202.00	1	203.50	203.00	0	7,885	0.00%
2024/05/24	0	0.00	1	199.00	202.50	-1	7,948	-0.01%
2024/05/22	1	203.50	2	201.25	202.50	-1	7,874	-0.01%
2024/05/21	0	0.00	1	197.00	199.00	-1	7,822	-0.01%
2024/05/20	1	197.00	3	199.67	199.00	-2	7,770	-0.03%
2024/05/17	1	195.50	1	195.00	195.50	0	7,679	0.00%
2024/05/13	3	189.50	3	189.17	189.00	0	7,797	0.00%
2024/05/10	1	194.50	0	0.00	194.50	1	7,742	0.01%
2024/05/09	0	0.00	1	193.00	194.00	-1	7,689	-0.01%
2024/05/08	1	192.50	0	0.00	193.00	1	7,684	0.01%
2024/05/07	2	195.25	1	193.50	194.00	1	7,657	0.01%
2024/05/06	1	194.00	1	195.00	197.00	0	7,633	0.00%
2024/05/03	1	197.50	1	192.50	192.50	0	7,644	0.00%
2024/05/02	0	0.00	1	194.50	196.00	-1	7,677	-0.01%
2024/04/30	1	195.00	0	0.00	195.50	1	7,715	0.01%
2024/04/25	1	192.50	1	192.50	191.50	0	7,832	0.00%
2024/04/24	0	0.00	1	196.00	194.00	-1	7,903	-0.01%
2024/04/23	1	189.00	0	0.00	188.50	1	7,969	0.01%
2024/04/22	1	189.00	0	191.50	188.50	1	8,055	0.01%
2024/04/19	1.1	192.95	1	194.50	192.00	0.1	8,008	0.00%
2024/04/18	1	200.50	0	0.00	199.50	1	7,978	0.01%
2024/04/17	0	203.50	1	203.00	202.00	-1	8,054	-0.01%
2024/04/16	2.4	197.91	4	198.00	199.00	-1.6	8,071	-0.02%
2024/04/12	0	210.50	0	0.00	211.50	0	7,933	0.00%
2024/04/11	0	0.00	3	209.83	210.00	-3	7,977	-0.04%
2024/04/10	0	0.00	1	212.00	211.00	-1	8,052	-0.01%
2024/04/08	1	209.50	0	0.00	210.50	1	8,228	0.01%
2024/04/03	0	210.50	0	0.00	211.00	0	8,250	0.00%
2024/04/02	0.1	210.02	1	211.00	209.50	-0.9	8,294	-0.01%
2024/04/01	2.1	210.21	2.1	210.26	208.00	0.1	8,371	0.00%
2024/03/29	1	215.50	0	0.00	214.50	1	8,349	0.01%
2024/03/28	4.1	217.07	2	220.50	215.00	2.1	8,105	0.03%
2024/03/27	3.1	215.87	0.5	223.00	223.50	2.6	7,891	0.03%
2024/03/26	0.3	219.00	0	0.00	214.00	0.3	7,710	0.00%
2024/03/25	0.3	221.38	1	225.00	220.00	-0.7	7,706	-0.01%
2024/03/22	2	226.01	1	228.50	224.00	1	7,788	0.01%
2024/03/21	7.2	234.25	4	231.63	232.50	3.2	7,772	0.04%
2024/03/20	4	235.25	11	238.14	240.00	-7	7,614	-0.09%
2024/03/19	5.1	218.98	9.1	224.28	226.00	-4.1	7,048	-0.06%
2024/03/14	1	217.50	2	213.50	208.50	-1	6,596	-0.02%
2024/03/13	16	220.88	18.1	218.56	215.50	-2.1	6,432	-0.03%
2024/03/12	3	211.67	4	212.00	214.50	-1	6,260	-0.02%
2024/03/11	2	210.00	4.1	209.21	209.00	-2.1	6,205	-0.03%
2024/03/08	11	213.00	14	211.61	209.00	-3	6,145	-0.05%
2024/03/07	2	199.00	3	200.67	200.50	-1	5,714	-0.02%
2024/03/06	0	0.00	5	195.80	197.00	-5	5,628	-0.09%
2024/03/05	2	195.00	0.1	195.00	197.00	1.9	5,650	0.03%
2024/03/01	1.1	189.23	0	0.00	189.50	1.1	5,804	0.02%
2024/02/27	1	189.00	2	187.00	186.00	-1	5,798	-0.02%
2024/02/26	1	188.00	1	188.00	188.00	0	5,791	0.00%
2024/02/22	0	0.00	2	188.00	188.50	-2	5,836	-0.03%
2024/02/21	2	186.50	1	185.50	185.50	1	5,847	0.02%
2024/02/20	1.1	184.64	1	185.50	186.00	0.1	5,879	0.00%
2024/02/19	2	185.00	1	184.50	184.50	1	5,904	0.02%
2024/02/16	4	182.13	4	184.00	184.00	0	5,919	0.00%
2024/02/15	4.1	183.04	0	0.00	184.00	4.1	5,927	0.07%
2024/02/05	3	191.00	0	0.00	192.00	3	5,864	0.05%
2024/02/02	0	0.00	1.4	191.64	191.00	-1.4	5,886	-0.02%
2024/02/01	1	191.50	0	0.00	191.50	1	5,896	0.02%
2024/01/29	1	193.00	1	193.00	194.00	0	6,038	0.00%
2024/01/25	8	196.56	4	195.13	195.00	4	6,152	0.07%
2024/01/24	2	202.50	1	203.50	203.50	1	6,207	0.02%
2024/01/23	0	199.00	4	199.88	201.00	-4	6,164	-0.06%
2024/01/22	1	195.00	0	0.00	196.00	1	6,117	0.02%
2024/01/19	0	0.00	1	197.50	197.50	-1	6,077	-0.02%
2024/01/18	2	189.25	0	0.00	195.50	2	6,074	0.03%
2024/01/17	0	0.00	4	192.50	191.00	-4	5,984	-0.07%
2024/01/16	6	194.83	0	0.00	196.00	6	5,862	0.10%
2024/01/12	1	197.00	1	198.50	200.00	0	5,744	0.00%
2024/01/10	0	0.00	3	194.33	196.50	-3	5,572	-0.05%
2024/01/09	1	192.50	1	193.50	193.00	0	5,525	0.00%
2024/01/05	2	189.75	0	0.00	191.50	2	5,465	0.04%
2024/01/03	1	192.50	0	0.00	193.00	1	5,373	0.02%
2024/01/02	1	195.00	1	195.50	201.00	0	5,226	0.00%
2023/12/29	1	193.50	1	195.00	196.00	0	5,147	0.00%
2023/12/28	2.1	196.26	1.3	196.61	196.00	0.8	5,112	0.02%
2023/12/27	3.2	202.22	0	0.00	200.50	3.2	5,047	0.06%
2023/12/26	1	202.00	6.1	202.68	207.50	-5.1	4,939	-0.10%
2023/12/22	1	197.50	0	0.00	199.00	1	4,744	0.02%
2023/12/20	1.1	199.36	0	0.00	198.00	1.1	4,595	0.02%
2023/12/19	0.1	197.00	1	198.50	200.50	-0.9	4,467	-0.02%
2023/12/18	1	200.50	2.3	202.39	200.50	-1.3	4,314	-0.03%
2023/12/15	0.3	197.00	3	195.03	197.50	-2.8	4,171	-0.07%
2023/12/14	0	0.00	0.1	190.00	191.50	-0.1	3,986	0.00%
2023/12/13	1	187.50	0	0.00	187.50	1	3,933	0.03%
2023/12/12	2.2	190.32	5.1	190.20	190.50	-2.9	3,934	-0.07%
2023/12/08	0	0.00	0	184.50	184.50	0	3,926	0.00%
2023/12/07	0	0.00	1	186.00	183.50	-1	3,939	-0.03%
2023/12/06	0	182.00	1	184.00	184.50	-1	3,910	-0.03%
2023/12/05	1	180.50	0	0.00	180.50	1	3,885	0.03%
2023/12/04	3	184.00	1	184.00	183.00	2	3,840	0.05%
2023/12/01	1	182.50	0	0.00	184.50	1	3,828	0.03%
2023/11/30	0	0.00	3	185.50	183.00	-3	3,797	-0.08%
2023/11/29	3	183.83	2.3	184.12	185.00	0.7	3,750	0.02%
2023/11/28	0	0.00	6	183.42	182.00	-6	3,641	-0.16%
2023/11/24	2	177.00	1.2	178.71	179.00	0.8	3,449	0.02%
2023/11/20	1	175.00	0	0.00	175.00	1	3,336	0.03%
2023/11/16	0	0.00	2	175.75	176.50	-2	3,282	-0.06%
2023/11/13	0	0.00	4.5	177.00	175.50	-4.5	3,173	-0.14%
2023/11/10	0	0.00	0.6	174.50	175.00	-0.6	3,157	-0.02%
2023/11/08	0.3	174.00	1	173.50	172.50	-0.7	3,184	-0.02%
2023/11/07	1	174.00	0	0.00	175.00	1	3,141	0.03%
2023/11/06	0	0.00	3	175.50	175.00	-3	3,148	-0.10%
2023/11/02	1	171.00	2	171.25	173.00	-1	3,191	-0.03%
2023/11/01	1	169.50	8	168.75	170.00	-7	3,118	-0.22%
2023/10/31	0	0.00	4	164.00	163.50	-4	3,015	-0.13%
2023/10/30	0	0.00	1	164.50	164.50	-1	3,108	-0.03%
2023/10/27	0	0.00	1	161.00	161.50	-1	3,136	-0.03%
2023/10/26	5	159.40	0	0.00	159.00	5	3,209	0.16%
2023/10/25	0	0.00	11	163.36	162.50	-11	3,262	-0.34%
2023/10/24	12	161.75	0	0.00	161.00	12	3,337	0.36%
2023/10/20	1	160.50	0	0.00	161.50	1	3,591	0.03%
2023/10/19	2	162.00	0	0.00	162.50	2	3,703	0.05%
2023/10/18	3	164.17	0	0.00	163.50	3	3,798	0.08%
2023/10/13	0	0.00	3	166.00	166.00	-3	4,216	-0.07%
2023/10/11	2	164.50	12	164.00	164.50	-10	4,611	-0.22%
2023/10/06	0	0.00	4	161.25	161.50	-4	4,943	-0.08%
2023/10/05	0	0.00	1	162.00	162.00	-1	5,309	-0.02%
2023/09/26	0	0.00	1	160.00	157.00	-1	5,314	-0.02%
2023/09/25	1	160.50	2	160.50	160.50	-1	5,316	-0.02%
2023/09/20	1	161.00	1	162.00	162.00	0	5,322	0.00%
2023/09/19	1	162.50	0	0.00	163.50	1	5,329	0.02%
2023/09/15	0	0.00	1	166.50	166.50	-1	5,428	-0.02%
2023/09/12	0	0.00	4	160.75	161.00	-4	5,355	-0.07%
2023/09/11	0	0.00	1	157.50	157.00	-1	5,353	-0.02%
2023/09/08	1	155.00	0	0.00	155.50	1	5,383	0.02%
2023/09/06	1	158.00	3	158.67	158.50	-2	5,367	-0.04%
2023/09/05	0	0.00	1	159.00	160.00	-1	5,363	-0.02%
2023/09/01	1	158.00	1	158.00	158.50	0	5,370	0.00%
2023/08/31	0	0.00	11	157.09	156.50	-11	5,404	-0.20%
2023/08/30	11	156.09	0	0.00	156.50	11	5,424	0.20%
2023/08/29	1	155.00	1	155.50	155.50	0	5,451	0.00%
2023/08/25	3	152.67	0	0.00	152.50	3	5,505	0.05%
2023/08/24	1	156.00	0	0.00	154.50	1	5,537	0.02%
2023/08/22	1	153.00	0	0.00	153.00	1	5,614	0.02%
2023/08/18	1	154.50	0	0.00	154.00	1	5,687	0.02%
2023/08/17	0	0.00	1	154.00	156.50	-1	5,682	-0.02%
2023/08/16	1	149.50	2.3	152.65	152.00	-1.3	5,669	-0.02%
2023/08/15	1	154.00	0	0.00	153.00	1	5,663	0.02%
2023/08/14	1	153.00	1	152.00	154.50	0	5,662	0.00%
2023/08/11	1	157.50	0	0.00	157.50	1	5,620	0.02%
2023/08/10	1	158.00	0	0.00	158.50	1	5,613	0.02%
2023/08/09	2	159.25	0	0.00	160.00	2	5,595	0.04%
2023/08/08	3	161.00	1	160.50	161.50	2	5,567	0.04%
2023/08/02	4	165.25	2	165.00	163.00	2	5,465	0.04%
2023/08/01	1.1	169.27	1	168.50	168.50	0.1	5,424	0.00%
2023/07/31	1	171.00	3.1	172.06	171.50	-2.1	5,375	-0.04%
2023/07/27	0	0.00	3	169.50	169.50	-3	5,230	-0.06%
2023/07/26	3.1	167.97	10	168.50	165.50	-6.9	5,150	-0.13%
2023/07/25	1	176.00	1	178.50	175.50	0	4,990	0.00%
2023/07/24	5.1	181.01	0	0.00	180.50	5.1	4,881	0.10%
2023/07/21	0	0.00	1	178.50	180.00	-1	4,755	-0.02%
2023/07/20	0.1	182.50	0	0.00	181.50	0.1	4,673	0.00%
2023/07/19	15	183.47	17	184.62	179.00	-2	4,567	-0.04%
2023/07/18	15.1	181.70	13	181.62	183.00	2.1	4,378	0.05%
2023/07/17	5	183.20	3	182.17	182.00	2	4,233	0.05%
2023/07/14	1.1	178.18	4.1	183.85	185.00	-3	4,107	-0.07%
2023/07/13	8.2	178.04	7	179.21	177.50	1.2	3,826	0.03%
2023/07/12	5.5	174.27	19	168.27	176.50	-13.5	3,439	-0.39%
2023/07/11	7	162.14	1	162.50	162.50	6	3,081	0.19%
2023/07/05	1	161.50	0	0.00	161.50	1	3,110	0.03%
2023/07/03	1	163.00	0	0.00	162.50	1	3,123	0.03%
2023/06/30	0	0.00	4	160.88	161.50	-4	3,136	-0.13%
2023/06/29	2	159.50	0	0.00	159.00	2	3,114	0.06%
2023/06/27	0	0.00	2	160.50	157.50	-2	3,127	-0.06%
2023/06/26	0	0.00	7	158.21	157.00	-7	3,104	-0.23%
2023/06/21	2	158.00	0	0.00	156.00	2	3,097	0.06%
2023/06/20	1	161.00	15	161.50	160.50	-14	3,024	-0.46%
2023/06/16	0	0.00	3	163.83	164.00	-3	3,044	-0.10%
2023/06/15	0	0.00	2	161.25	161.50	-2	3,018	-0.07%
2023/06/14	0	160.00	1	160.00	160.00	-1	3,166	-0.03%
2023/06/13	0	0.00	2	159.50	159.50	-2	3,155	-0.06%
2023/06/12	0	0.00	1	158.00	157.00	-1	3,149	-0.03%
2023/06/07	1	158.50	2	158.25	159.00	-1	3,186	-0.03%
2023/06/06	3	157.67	0	0.00	157.00	3	3,200	0.09%
2023/06/05	0	0.00	1	160.50	160.00	-1	3,184	-0.03%
2023/06/02	0	0.00	15	157.50	158.00	-15	3,186	-0.47%
2023/06/01	1	157.00	0	0.00	157.00	1	3,168	0.03%
2023/05/31	0	0.00	1	159.50	159.00	-1	3,155	-0.03%
2023/05/30	0	0.00	5	159.50	159.00	-5	3,136	-0.16%
2023/05/29	7	159.86	1	160.50	159.50	6	3,164	0.19%
2023/05/26	1	157.50	3	158.17	158.50	-2	3,150	-0.06%
2023/05/25	1.1	156.50	2	156.50	156.50	-0.9	3,128	-0.03%
2023/05/24	1	155.50	3	155.17	155.50	-2	3,096	-0.06%
2023/05/23	1	154.50	1	153.00	153.00	0	3,068	0.00%
2023/05/22	0	0.00	1	153.00	153.00	-1	3,047	-0.03%
2023/05/19	1	151.00	0	0.00	151.00	1	3,023	0.03%
2023/05/18	0	0.00	1	153.00	152.50	-1	3,002	-0.03%
2023/05/16	1	148.50	0	0.00	148.50	1	2,967	0.03%
2023/05/15	0	0.00	3	149.00	148.50	-3	2,944	-0.10%
2023/05/12	0	0.00	1	146.50	147.00	-1	2,956	-0.03%
2023/05/10	1	150.00	0	0.00	151.00	1	2,928	0.03%
2023/05/09	1	151.00	0	0.00	151.00	1	2,947	0.03%
2023/05/08	0	0.00	2	154.01	154.50	-2	2,946	-0.07%
2023/05/04	1	145.00	0	0.00	145.00	1	2,945	0.03%
2023/05/03	0	0.00	1	146.50	147.00	-1	2,980	-0.03%
2023/05/02	0	0.00	1	150.50	150.00	-1	3,042	-0.03%
2023/04/28	1	147.50	0	0.00	147.50	1	3,118	0.03%
2023/04/26	1	143.00	5	142.50	144.50	-4	3,125	-0.13%
2023/04/25	1	145.00	0	0.00	144.00	1	3,132	0.03%
2023/04/24	2	148.75	1	147.50	148.00	1	3,116	0.03%
2023/04/21	1	151.00	1	152.00	149.00	0	3,251	0.00%
2023/04/20	2	150.00	0	0.00	149.00	2	3,261	0.06%
2023/04/19	1	153.00	1	153.40	151.50	0	3,293	0.00%
2023/04/18	2	153.00	1	153.50	153.00	1	3,307	0.03%
2023/04/13	1	155.00	0	0.00	154.00	1	3,363	0.03%
2023/04/12	5	155.80	0	0.00	156.00	5	3,362	0.15%
2023/04/11	4	157.25	0	0.00	157.00	4	3,357	0.12%
2023/04/10	0	0.00	1	158.00	156.50	-1	3,374	-0.03%
2023/04/06	1	153.00	0	0.00	152.50	1	3,321	0.03%
2023/03/31	1	157.50	0	157.50	156.00	1	3,311	0.03%
2023/03/30	1	156.50	0	0.00	156.50	1	3,324	0.03%
2023/03/29	1	153.50	0	0.00	153.50	1	3,355	0.03%
2023/03/28	2	154.75	1	155.50	154.00	1	3,451	0.03%
2023/03/27	0	0.00	3	157.34	157.00	-3	3,461	-0.09%
2023/03/24	2	156.00	1	156.50	156.50	1	3,506	0.03%
2023/03/23	1	155.50	1	154.00	155.50	0	3,508	0.00%
2023/03/21	4.1	153.00	1	153.00	152.50	3.1	3,432	0.09%
2023/03/20	6	152.42	0	0.00	152.00	6	3,439	0.17%
2023/03/17	8	155.31	0	0.00	154.00	8	3,404	0.24%
2023/03/16	0	0.00	5	159.30	159.00	-5	3,238	-0.15%
2023/03/15	0	0.00	1	159.00	157.50	-1	3,260	-0.03%
2023/03/14	2.1	153.57	0	0.00	153.50	2.1	3,248	0.06%
2023/03/13	0	0.00	1	155.00	157.00	-1	3,238	-0.03%
2023/03/10	2	156.50	0	0.00	156.00	2	3,232	0.06%
2023/03/09	2.2	162.32	1	163.00	162.00	1.2	3,243	0.04%
2023/03/08	0	0.00	0	161.50	162.00	0	3,232	0.00%
2023/03/07	11	160.45	0	0.00	161.50	11	3,229	0.34%
2023/03/06	14	159.50	0	0.00	159.50	14	3,222	0.43%
2023/03/03	2	158.25	0	0.00	158.00	2	3,214	0.06%
2023/02/24	3	160.17	0	0.00	159.00	3	3,199	0.09%
2023/02/21	0	0.00	1	161.00	161.50	-1	3,301	-0.03%
2023/02/20	10	161.50	0	0.00	161.50	10	3,438	0.29%
2023/02/14	0	0.00	2	161.50	161.50	-2	3,988	-0.05%
2023/02/10	0	0.00	2	162.00	163.00	-2	4,154	-0.05%
2023/02/09	0	0.00	2	165.50	166.00	-2	4,266	-0.05%
2023/02/08	11	163.64	3	164.83	165.00	8	4,329	0.18%
2023/02/07	1	162.00	0	0.00	163.00	1	4,319	0.02%
2023/02/03	1	166.00	0	0.00	165.50	1	4,322	0.02%
2023/02/02	0	0.00	3	167.67	168.00	-3	4,322	-0.07%
2023/02/01	0	0.00	1	165.00	165.00	-1	4,318	-0.02%
2023/01/31	0	0.00	3	163.17	162.50	-3	4,290	-0.07%
2023/01/30	0	0.00	2	161.25	160.50	-2	4,233	-0.05%
2023/01/17	2	154.75	0	0.00	156.00	2	4,179	0.05%
2023/01/16	1	155.50	0	0.00	155.50	1	4,230	0.02%
2023/01/13	2	155.00	0	0.00	155.00	2	4,252	0.05%
2023/01/12	0.2	158.00	0	0.00	156.50	0.2	4,267	0.00%
2023/01/11	1.1	159.95	8	160.81	161.50	-7	4,273	-0.16%
2023/01/10	0.1	155.25	1	157.00	156.50	-0.9	4,166	-0.02%
2023/01/06	1	151.00	4	148.88	150.50	-3	4,186	-0.07%
2023/01/04	2	145.00	0	0.00	145.00	2	4,313	0.05%
2023/01/03	0	0.00	1	146.00	145.50	-1	4,428	-0.02%
2022/12/30	1	141.00	0	0.00	139.50	1	4,437	0.02%
2022/12/28	4	139.50	0	0.00	138.00	4	4,519	0.09%
2022/12/26	1	143.00	0	0.00	143.00	1	4,613	0.02%
2022/12/23	2	142.25	0	0.00	143.50	2	4,740	0.04%
2022/12/21	1	144.00	0	0.00	143.00	1	4,939	0.02%
2022/12/20	4.1	150.70	1	148.00	144.00	3.1	5,049	0.06%
2022/12/16	1	153.50	0	0.00	153.50	1	5,039	0.02%
2022/12/15	0.1	159.00	0	158.50	158.50	0	4,993	0.00%
2022/12/14	1	157.00	0	157.00	157.00	1	5,017	0.02%
2022/12/13	0	0.00	1	154.50	153.00	-1	5,036	-0.02%
2022/12/09	0.1	156.00	0	0.00	154.50	0.1	5,071	0.00%
2022/12/07	3	155.33	0	0.00	155.00	3	5,069	0.06%
2022/12/06	0.1	160.50	0	0.00	158.50	0.1	5,068	0.00%
2022/12/01	2	161.00	2	162.75	161.00	0	5,195	0.00%
2022/11/29	2	155.50	3	156.50	156.00	-1	5,186	-0.02%
2022/11/25	1	158.50	0	0.00	158.00	1	5,199	0.02%
2022/11/24	2	160.50	2	161.25	160.50	0	5,219	0.00%
2022/11/18	0	0.00	1	159.00	156.50	-1	5,346	-0.02%
2022/11/17	0	0.00	2	160.00	162.00	-2	5,279	-0.04%
2022/11/16	2.1	158.83	5	161.40	162.00	-2.9	5,259	-0.06%
2022/11/15	0	0.00	17	160.38	162.00	-17	5,155	-0.33%
2022/11/14	1	154.50	0	0.00	155.50	1	5,060	0.02%
2022/11/11	6	153.17	9	158.33	155.00	-3	5,034	-0.06%
2022/11/10	0	0.00	7	146.43	147.00	-7	4,979	-0.14%
2022/11/09	1.1	140.05	0	0.00	142.00	1.1	4,940	0.02%
2022/11/08	1	139.00	1	141.00	139.00	0	4,940	0.00%
2022/11/07	1	138.50	2	137.00	137.50	-1	4,873	-0.02%
2022/11/04	2	130.00	1	130.00	130.50	1	4,890	0.02%
2022/11/03	0	0.00	1	124.00	127.50	-1	4,889	-0.02%
2022/11/02	1	128.50	0	0.00	127.00	1	4,998	0.02%
2022/11/01	1	125.00	1	125.00	125.50	0	5,005	0.00%
2022/10/28	1	122.00	0	0.00	121.50	1	5,237	0.02%
2022/10/26	1	120.50	1	121.50	121.50	0	5,210	0.00%
2022/10/25	0	0.00	1	123.50	120.50	-1	5,208	-0.02%
2022/10/24	3	123.00	2	125.00	122.00	1	5,200	0.02%
2022/10/21	1	120.50	2	121.75	121.00	-1	5,162	-0.02%
2022/10/20	3	121.33	1	121.00	121.50	2	5,159	0.04%
2022/10/18	2	122.50	1	123.00	122.50	1	5,159	0.02%
2022/10/17	2	116.75	3	118.00	121.50	-1	5,242	-0.02%
2022/10/14	2	122.25	1	123.50	121.50	1	5,266	0.02%
2022/10/13	2	119.00	1	116.50	117.00	1	5,300	0.02%
2022/10/12	0	0.00	1	123.00	123.00	-1	5,252	-0.02%
2022/10/11	7	122.64	5	122.60	122.00	2	5,282	0.04%
2022/10/07	4	133.00	0	0.00	131.00	4	5,208	0.08%
2022/10/06	0	0.00	1	135.00	136.50	-1	5,207	-0.02%
2022/10/05	1	137.00	1	139.00	135.50	0	5,209	0.00%
2022/10/03	1	127.50	0	0.00	129.00	1	5,154	0.02%
2022/09/30	2	126.00	0	0.00	131.00	2	5,141	0.04%
2022/09/29	1	131.49	0	0.00	131.00	1	5,093	0.02%
2022/09/28	2	133.75	0	0.00	132.00	2	5,042	0.04%
2022/09/27	12.1	140.16	2	139.75	140.50	10.1	4,938	0.20%
2022/09/26	3	150.00	4	148.13	148.50	-1	4,850	-0.02%
2022/09/23	0	0.00	1	158.50	157.00	-1	4,901	-0.02%
2022/09/21	2.1	157.51	0	0.00	157.00	2.1	4,917	0.04%
2022/09/20	1	160.00	0	0.00	161.50	1	4,902	0.02%
2022/09/14	10	164.50	1	166.00	165.00	9	5,091	0.18%
2022/09/13	0	0.00	1	168.00	167.00	-1	5,132	-0.02%
2022/09/12	0	0.00	1	168.50	168.50	-1	5,211	-0.02%
2022/09/08	1	165.50	1	162.00	163.50	0	5,360	0.00%
2022/09/06	0	0.00	2	163.50	163.50	-2	5,371	-0.04%
2022/09/05	0.1	161.50	0	0.00	162.00	0.1	5,435	0.00%
2022/09/02	0	0.00	10	165.90	166.00	-10	5,510	-0.18%
2022/09/01	1	164.00	0	0.00	164.50	1	5,499	0.02%
2022/08/30	0	0.00	5	167.20	168.00	-5	5,559	-0.09%
2022/08/25	0	0.00	3	166.67	167.00	-3	5,535	-0.05%
2022/08/24	1.1	165.50	1	164.50	164.00	0.1	5,560	0.00%
2022/08/23	1	162.00	0	0.00	166.00	1	5,648	0.02%
2022/08/22	0	0.00	2	166.25	164.50	-2	5,753	-0.03%
2022/08/19	0	0.00	1	168.00	166.00	-1	5,751	-0.02%
2022/08/18	1	168.00	2	167.75	169.00	-1	5,698	-0.02%
2022/08/17	2	166.50	3	167.50	167.50	-1	5,659	-0.02%
2022/08/11	3	162.50	4	160.00	161.00	-1	5,467	-0.02%
2022/08/10	1	156.00	2	156.75	156.50	-1	5,418	-0.02%
2022/08/09	2	155.50	3	154.17	155.50	-1	5,402	-0.02%
2022/08/08	2	147.51	0	0.00	151.50	2	5,417	0.04%
2022/08/05	3	145.50	6	146.08	149.00	-3	5,544	-0.05%
2022/08/04	2	137.00	2	137.50	139.00	0	5,368	0.00%
2022/08/03	1	137.50	1	138.00	138.00	0	5,406	0.00%
2022/08/02	1	137.50	1	138.00	138.00	0	5,432	0.00%
2022/08/01	2	141.75	1	142.00	141.50	1	5,424	0.02%
2022/07/29	1	142.00	1	142.50	142.50	0	5,481	0.00%
2022/07/28	2	142.00	2	142.50	142.00	0	5,588	0.00%
2022/07/27	0	0.00	1	141.00	143.00	-1	5,713	-0.02%
2022/07/22	1.2	145.50	1	145.50	146.00	0.2	5,808	0.00%
2022/07/21	0	0.00	3	144.00	145.50	-3	5,817	-0.05%
2022/07/20	3.1	141.84	0	0.00	142.00	3.1	5,829	0.05%
2022/07/18	2	141.75	2	143.00	144.50	0	5,848	0.00%
2022/07/15	0	0.00	1	140.50	141.00	-1	5,809	-0.02%
2022/07/14	1	138.00	2	139.25	138.00	-1	5,776	-0.02%
2022/07/13	1	140.50	1	141.50	138.50	0	5,750	0.00%
2022/07/12	2	137.75	0	0.00	136.50	2	5,740	0.03%
2022/07/11	2	141.25	3	141.83	141.00	-1	5,750	-0.02%
2022/07/06	2	133.50	2	134.25	133.00	0	5,828	0.00%
2022/07/05	2	135.50	2	136.50	138.00	0	5,852	0.00%
2022/07/04	1	136.00	1	137.50	137.50	0	5,854	0.00%
2022/07/01	4.2	135.88	3	136.00	139.00	1.2	5,867	0.02%
2022/06/30	2	141.00	1	142.00	141.00	1	5,781	0.02%
2022/06/29	2	144.00	2	144.50	145.50	0	5,775	0.00%
2022/06/28	1	146.00	0	0.00	146.50	1	5,780	0.02%
2022/06/27	0	0.00	1	152.00	152.00	-1	5,782	-0.02%
2022/06/24	1	145.50	1	147.00	147.00	0	5,751	0.00%
2022/06/23	4	142.75	4	141.25	143.50	0	5,748	0.00%
2022/06/22	1.1	142.68	0	0.00	143.00	1.1	5,747	0.02%
2022/06/21	0	0.00	1	145.50	146.50	-1	5,723	-0.02%
2022/06/20	3	145.34	0	0.00	142.50	3	5,801	0.05%
2022/06/17	11.1	146.15	0	0.00	150.00	11.1	5,724	0.19%
2022/06/16	1	159.50	0	0.00	156.50	1	5,598	0.02%
2022/06/14	0	161.00	0	0.00	160.50	0	5,814	0.00%
2022/06/13	2	163.00	0	0.00	161.50	2	5,805	0.03%
2022/06/10	0	0.00	1	170.50	171.00	-1	5,781	-0.02%
2022/06/09	1	172.50	3	172.17	173.00	-2	5,831	-0.03%
2022/06/08	0	170.00	0	0.00	170.00	0	5,773	0.00%
2022/06/01	1	169.50	0	0.00	169.50	1	6,035	0.02%
2022/05/31	1	171.00	1	172.00	172.50	0	5,993	0.00%
2022/05/30	2	171.25	0	0.00	170.50	2	5,949	0.03%
2022/05/26	0	0.00	1	163.00	159.00	-1	5,807	-0.02%
2022/05/25	0	0.00	0.1	159.00	161.00	-0.1	5,839	0.00%
2022/05/24	0.2	158.50	0	0.00	156.50	0.2	5,923	0.00%
2022/05/20	2	162.50	2	163.00	163.50	0	5,960	0.00%
2022/05/18	3	165.82	8	165.00	164.50	-5	5,926	-0.08%
2022/05/17	0	0.00	1	163.50	163.50	-1	5,853	-0.02%
2022/05/16	4	161.38	3	159.17	158.50	1	5,876	0.02%
2022/05/13	12	161.46	11	157.64	160.50	1	5,791	0.02%
2022/05/12	1	154.50	2	154.50	152.00	-1	5,708	-0.02%
2022/05/11	5	154.80	1	154.50	155.00	4	5,794	0.07%
2022/05/10	1	152.50	2	152.75	155.00	-1	5,921	-0.02%
2022/05/09	1	151.50	0	0.00	151.00	1	6,010	0.02%
2022/05/06	0	0.00	1	153.00	156.00	-1	6,134	-0.02%
2022/05/05	1	157.00	3	156.17	157.50	-2	6,353	-0.03%
2022/05/03	1	149.50	1	150.00	149.50	0	6,360	0.00%
2022/04/29	1	151.00	1	152.50	149.00	0	6,481	0.00%
2022/04/28	3	146.17	3	147.17	146.50	0	6,540	0.00%
2022/04/27	2	141.75	1	146.00	145.00	1	6,504	0.02%
2022/04/26	0	0.00	3	148.00	146.00	-3	6,482	-0.05%
2022/04/25	2	148.00	1	148.50	148.00	1	6,546	0.02%
2022/04/22	3.1	153.55	0	0.00	152.50	3.1	6,512	0.05%
2022/04/20	2	157.25	0	0.00	156.00	2	6,663	0.03%
2022/04/15	2.1	157.48	0	0.00	156.00	2.1	7,085	0.03%
2022/04/14	0.1	162.50	0	0.00	161.50	0.1	7,253	0.00%
2022/04/12	2	158.50	0	0.00	159.50	2	7,483	0.03%
2022/04/11	4	166.13	0	0.00	165.50	4	7,609	0.05%
2022/04/08	4	170.63	0	0.00	172.00	4	7,770	0.05%
2022/04/07	2	173.00	3	172.33	171.50	-1	7,741	-0.01%
2022/04/06	4	172.75	0	0.00	171.50	4	7,763	0.05%
2022/03/31	3.1	176.51	0	0.00	177.00	3.1	7,894	0.04%
2022/03/28	1	174.50	3	175.50	176.50	-2	8,132	-0.02%
2022/03/25	1.1	180.07	0	0.00	179.50	1.1	8,152	0.01%
2022/03/24	0.1	180.50	0	0.00	183.00	0.1	8,147	0.00%
2022/03/23	2	182.25	9	181.94	182.00	-7	8,170	-0.09%
2022/03/22	2.1	180.03	0	0.00	180.00	2.1	8,237	0.03%
2022/03/21	1	178.00	0	0.00	178.50	1	8,264	0.01%
2022/03/18	7.1	177.15	0	0.00	177.50	7.1	8,286	0.09%
2022/03/17	0	0.00	3	179.16	180.00	-3	8,312	-0.04%
2022/03/15	2.1	167.41	1	166.00	166.00	1.1	8,477	0.01%
2022/03/14	2.1	171.83	0	0.00	173.00	2.1	8,660	0.02%
2022/03/09	0.1	173.00	0	0.00	172.50	0.1	8,760	0.00%
2022/03/08	2	171.25	2	170.50	169.00	0	8,757	0.00%
2022/03/07	3	172.33	1	173.50	173.00	2	8,744	0.02%
2022/03/04	1	183.00	0	0.00	183.00	1	8,684	0.01%
2022/03/03	2	184.25	0	0.00	183.50	2	8,852	0.02%
2022/03/02	1.1	184.48	0	0.00	185.00	1.1	8,955	0.01%
2022/02/25	4	183.13	3	182.67	182.00	1	9,655	0.01%
2022/02/24	1	188.50	1	188.50	183.00	0	9,843	0.00%
2022/02/23	0	0.00	2	191.25	192.00	-2	10,009	-0.02%
2022/02/22	3.1	189.34	0	0.00	188.50	3.1	10,036	0.03%
2022/02/21	0.1	195.00	0	0.00	194.50	0.1	10,029	0.00%
2022/02/17	0.1	194.00	2	193.25	193.50	-1.9	10,164	-0.02%
2022/02/16	5	193.20	0	0.00	192.50	5	10,203	0.05%
2022/02/15	3.1	194.53	0	0.00	192.50	3.1	10,212	0.03%
2022/02/14	4	195.00	1	194.50	194.00	3	10,191	0.03%
2022/02/11	2	200.75	0	0.00	201.50	2	10,126	0.02%
2022/02/10	1	204.00	1	204.00	204.00	0	10,045	0.00%
2022/02/09	3.1	199.69	2	200.50	198.50	1.1	9,887	0.01%
2022/02/08	7	197.07	0	0.00	200.00	7	9,855	0.07%
2022/02/07	14	196.04	9	196.72	199.00	5	9,741	0.05%
2022/01/26	2	205.78	0	0.00	209.50	2	9,557	0.02%
2022/01/25	1	213.00	1	212.50	212.50	0	9,569	0.00%
2022/01/24	0	0.00	2	213.00	216.00	-2	9,677	-0.02%
2022/01/21	3	204.83	3	206.17	205.50	0	9,695	0.00%
2022/01/20	0	0.00	1	212.00	212.50	-1	9,574	-0.01%
2022/01/19	2	213.50	1	214.50	214.50	1	9,518	0.01%
2022/01/18	3.1	217.03	0	0.00	217.00	3.1	9,440	0.03%
2022/01/17	1	222.00	0	0.00	223.50	1	9,339	0.01%
2022/01/14	2	218.25	1	222.50	222.50	1	9,318	0.01%
2022/01/13	1	231.00	0	0.00	229.00	1	9,210	0.01%
2022/01/12	1	235.00	4	236.00	231.00	-3	9,092	-0.03%
2022/01/11	15	225.27	0	0.00	225.50	15	8,854	0.17%
2022/01/10	1	233.00	0	0.00	233.50	1	8,784	0.01%
2022/01/07	4	234.00	5	237.70	235.00	-1	8,773	-0.01%
2022/01/06	2.4	242.66	2	242.25	242.50	0.4	8,574	0.01%
2022/01/05	4.2	241.92	3	244.50	247.00	1.2	8,532	0.01%
2022/01/04	0	0.00	3	242.33	245.00	-3	8,353	-0.04%
2022/01/03	2	239.88	3	235.11	231.50	-1	8,080	-0.01%
2021/12/30	0	0.00	1	236.50	236.00	-1	7,912	-0.01%
2021/12/29	1	240.00	2	239.25	236.50	-1	7,927	-0.01%
2021/12/28	1	237.44	1	235.00	235.00	0	7,876	0.00%
2021/12/27	0	0.00	11	234.64	234.50	-11	7,835	-0.14%
2021/12/24	1	230.00	0	0.00	228.50	1	7,779	0.01%
2021/12/23	0	0.00	6.2	228.32	229.00	-6.2	7,737	-0.08%
2021/12/22	4	217.50	1	218.50	218.00	3	7,635	0.04%
2021/12/20	0	0.00	1	222.50	219.00	-1	7,611	-0.01%
2021/12/17	0.1	225.50	0	0.00	225.00	0.1	7,574	0.00%
2021/12/16	3	225.00	3	225.51	228.50	0	7,506	0.00%
2021/12/14	2	218.50	2	217.00	217.00	0	7,303	0.00%
2021/12/13	3	224.67	4	224.00	223.00	-1	7,229	-0.01%
2021/12/10	8	226.69	5	220.80	226.00	3	7,126	0.04%
2021/12/09	1.1	221.17	6	219.83	220.50	-4.9	6,926	-0.07%
2021/12/08	3	216.83	4.1	218.81	219.00	-1.1	6,752	-0.02%
2021/12/07	0	0.00	3	209.67	209.50	-3	6,534	-0.05%
2021/12/06	2	212.25	0	212.00	212.00	2	6,504	0.03%
2021/12/03	2	210.75	8	208.50	211.50	-6	6,549	-0.09%
2021/12/02	5	205.10	3	205.50	205.00	2	6,505	0.03%
2021/12/01	7	207.43	0.1	206.50	206.50	7	6,555	0.11%
2021/11/30	2	209.00	3	208.50	207.00	-1	6,532	-0.02%
2021/11/29	1	205.50	0.1	208.00	205.00	1	6,545	0.01%
2021/11/26	0	0.00	9	208.50	200.50	-9	6,407	-0.14%
2021/11/25	10	216.00	2.1	212.60	212.50	7.9	6,371	0.12%
2021/11/24	13.1	219.67	13.2	219.22	215.00	0	6,396	0.00%
2021/11/23	1	205.50	5	207.70	207.00	-4	5,993	-0.07%
2021/11/22	0	0.00	16	202.56	205.50	-16	5,969	-0.27%
2021/11/19	5	195.30	0	0.00	195.00	5	5,977	0.08%
2021/11/18	1	194.00	0	0.00	196.00	1	6,058	0.02%
2021/11/17	0.1	196.50	6	197.08	198.00	-6	6,094	-0.10%
2021/11/16	4	194.38	4	197.00	194.50	0	6,123	0.00%
2021/11/15	2	193.25	0	0.00	193.50	2	6,196	0.03%
2021/11/12	6	194.92	6	194.67	193.00	0	6,252	0.00%
2021/11/11	1	192.50	2	195.00	193.00	-1	6,248	-0.02%
2021/11/10	1	191.50	0	0.00	194.00	1	6,319	0.02%
2021/11/09	1	194.00	0.1	195.00	194.50	1	6,353	0.01%
2021/11/08	3	191.17	1	191.50	191.50	2	6,364	0.03%
2021/11/05	1	191.50	0	0.00	193.00	1	6,400	0.02%
2021/11/04	0	0.00	6.3	192.98	190.50	-6.3	6,437	-0.10%
2021/11/03	18	192.44	14.1	192.00	192.00	4	6,483	0.06%
2021/11/02	6	191.83	2	199.50	191.50	4	6,617	0.06%
2021/11/01	7.3	195.38	11	197.45	197.00	-3.7	6,518	-0.06%
2021/10/29	6	189.75	4	190.00	189.50	2	6,392	0.03%
2021/10/25	1	180.50	0	0.00	180.50	1	6,532	0.02%
2021/10/22	0	0.00	0.2	181.00	179.00	-0.2	6,741	0.00%
2021/10/21	1	183.50	2	182.75	180.50	-1	6,876	-0.01%
2021/10/19	1	182.00	1	182.50	183.00	0	7,066	0.00%
2021/10/15	0	0.00	0.1	183.00	184.00	-0.1	7,337	0.00%
2021/10/14	1	177.00	2	177.00	176.00	-1	7,447	-0.01%
2021/10/13	1	175.00	0	0.00	175.00	1	7,552	0.01%
2021/10/12	0	0.00	1	178.50	178.00	-1	7,673	-0.01%
2021/10/08	0	0.00	1	180.50	181.00	-1	7,840	-0.01%
2021/10/07	0	0.00	1.1	181.95	181.50	-1.1	8,099	-0.01%
2021/10/05	4	170.63	1	171.00	176.00	3	8,968	0.03%
2021/10/04	1	172.00	0	0.00	172.00	1	9,015	0.01%
2021/10/01	1	173.00	3	174.50	175.50	-2	9,120	-0.02%
2021/09/30	1	180.00	6	176.42	181.50	-5	9,188	-0.05%
2021/09/29	3	175.00	0	0.00	174.50	3	9,180	0.03%
2021/09/28	0	0.00	1.1	184.05	184.00	-1.1	9,168	-0.01%
2021/09/23	2	187.25	0	0.00	187.50	2	9,399	0.02%
2021/09/22	0	0.00	1	187.00	186.00	-1	9,675	-0.01%
2021/09/17	2	190.00	0	0.00	190.50	2	9,671	0.02%
2021/09/16	1	188.00	1	188.50	189.00	0	9,806	0.00%
2021/09/15	4	187.50	2	188.75	189.00	2	10,108	0.02%
2021/09/14	1	192.50	1	190.50	192.00	0	10,464	0.00%
2021/09/13	1	191.50	0	0.00	192.00	1	10,503	0.01%
2021/09/09	1.1	185.36	0	0.00	189.50	1.1	10,705	0.01%
2021/09/08	1	184.00	4	184.00	185.00	-3	10,742	-0.03%
2021/09/07	3	188.83	1	189.00	189.00	2	10,701	0.02%
2021/09/06	2	197.00	3.1	196.63	195.50	-1.1	10,626	-0.01%
2021/09/03	2	193.00	0	0.00	194.00	2	10,585	0.02%
2021/09/02	2	196.00	11	194.59	189.50	-9	10,684	-0.08%
2021/09/01	0	0.00	3	192.67	194.00	-3	10,842	-0.03%
2021/08/31	6	189.92	11	191.45	193.00	-5	10,880	-0.05%
2021/08/30	2	194.50	0	0.00	193.50	2	10,831	0.02%
2021/08/27	5	191.70	1.1	190.05	190.00	4	10,694	0.04%
2021/08/26	15.1	186.91	3	186.50	187.50	12.1	10,631	0.11%
2021/08/25	3	184.17	7.1	186.39	191.00	-4.1	10,485	-0.04%
2021/08/24	6	173.75	3	172.67	174.00	3	10,262	0.03%
2021/08/23	4	170.00	0	0.00	174.00	4	10,224	0.04%
2021/08/20	1	160.50	1	164.00	164.00	0	10,164	0.00%
2021/08/19	2	166.00	0	0.00	163.50	2	10,107	0.02%
2021/08/18	1	165.50	1	170.50	173.50	0	10,062	0.00%
2021/08/17	3	167.67	0	0.00	166.00	3	10,148	0.03%
2021/08/13	2	176.50	0	0.00	172.50	2	10,033	0.02%
2021/08/12	1	177.50	0	0.00	179.00	1	10,040	0.01%
2021/08/11	1	181.00	0	0.00	180.00	1	10,077	0.01%
2021/08/10	3.1	180.85	0	0.00	182.00	3.1	10,147	0.03%
2021/08/09	0	0.00	1	187.50	187.00	-1	10,205	-0.01%
2021/08/06	4	193.90	1	193.00	193.00	3	10,262	0.03%
2021/08/04	1	199.00	1	197.50	199.00	0	10,513	0.00%
2021/08/03	0	0.00	2	199.00	199.50	-2	10,820	-0.02%
2021/07/30	2	190.75	0	0.00	189.00	2	10,992	0.02%
2021/07/29	0	0.00	1	197.00	195.50	-1	11,203	-0.01%
2021/07/28	2	187.00	1	190.50	189.00	1	11,474	0.01%
2021/07/27	1.1	197.56	13	204.62	196.50	-11.9	11,612	-0.10%
2021/07/26	10	211.00	0	0.00	209.00	10	11,672	0.09%
2021/07/23	2	214.25	6	213.67	210.00	-4	11,876	-0.03%
2021/07/22	2	212.00	2	216.00	212.00	0	11,797	0.00%
2021/07/21	5	216.30	1	213.00	213.00	4	11,968	0.03%
2021/07/20	2	214.25	1	210.00	209.00	1	12,128	0.01%
2021/07/19	1.2	215.75	2.1	215.33	216.00	-0.9	12,481	-0.01%
2021/07/16	1	213.50	1.3	207.98	217.00	-0.3	12,839	0.00%
2021/07/15	1	215.00	1	208.00	213.50	0	13,757	0.00%
2021/07/14	5	210.10	8	208.50	210.50	-3	14,389	-0.02%
2021/07/13	7.1	214.75	25.4	212.68	215.50	-18.3	14,242	-0.13%
2021/07/12	0	0.00	3.1	200.32	200.50	-3.1	13,477	-0.02%
2021/07/08	6	198.75	5	197.60	196.00	1	13,477	0.01%
2021/07/07	1.1	196.02	21	197.76	197.00	-20	13,466	-0.15%
2021/07/06	1	192.00	0	0.00	192.50	1	13,458	0.01%
2021/07/05	4	194.50	1	195.00	194.50	3	13,610	0.02%
2021/07/02	1	187.50	3	189.67	189.50	-2	13,814	-0.01%
2021/07/01	4	188.25	2	188.75	187.00	2	13,871	0.01%
2021/06/30	8	194.69	10	196.55	193.00	-2	13,947	-0.01%
2021/06/29	21	196.26	26	196.65	192.00	-5	13,885	-0.04%
2021/06/28	1	189.00	0	0.00	191.50	1	13,710	0.01%
2021/06/25	17	193.65	2	195.75	191.00	15	13,743	0.11%
2021/06/24	3	191.33	2	194.25	194.50	1	13,640	0.01%
2021/06/23	2	186.75	3	190.17	191.50	-1	13,369	-0.01%
2021/06/22	1	176.00	0	0.00	177.50	1	13,018	0.01%
2021/06/21	0	0.00	7	180.86	178.00	-7	13,002	-0.05%
2021/06/18	4	187.00	2	183.50	183.00	2	12,987	0.02%
2021/06/16	0	0.00	4	181.00	180.00	-4	12,976	-0.03%
2021/06/15	2	183.25	1	182.50	182.50	1	13,000	0.01%
2021/06/11	2	180.75	3	180.67	182.00	-1	13,061	-0.01%
2021/06/10	5	183.00	2	181.75	183.00	3	13,107	0.02%
2021/06/09	2	181.00	4	179.38	181.00	-2	12,969	-0.02%
2021/06/08	2	175.50	6	176.17	174.00	-4	12,752	-0.03%
2021/06/07	3	172.17	2	170.00	172.00	1	12,733	0.01%
2021/06/04	0.1	172.00	1	171.50	172.50	-1	12,735	-0.01%
2021/06/03	1	167.50	7	170.71	173.00	-6	12,838	-0.05%
2021/06/02	2	167.75	5	165.00	165.00	-3	12,791	-0.02%
2021/06/01	3	168.83	0.1	168.50	168.00	3	12,867	0.02%
2021/05/31	2	169.00	3	168.17	168.50	-1	12,884	-0.01%
2021/05/28	2	165.00	4	165.00	165.00	-2	12,907	-0.02%
2021/05/27	0	0.00	2	162.75	163.50	-2	12,956	-0.02%
2021/05/26	3	162.83	4	164.75	162.00	-1	13,006	-0.01%
2021/05/25	6	164.25	5	166.00	164.00	1	13,006	0.01%
2021/05/21	0	0.00	1	151.50	153.50	-1	13,256	-0.01%
2021/05/20	1	148.00	2	147.25	147.50	-1	13,666	-0.01%
2021/05/19	3	150.17	2	150.00	150.00	1	13,667	0.01%
2021/05/18	4	152.88	5	152.90	154.50	-1	13,701	-0.01%
2021/05/17	3	149.00	1	149.00	145.00	2	13,815	0.01%
2021/05/14	3.1	155.00	1	152.50	155.00	2.1	13,665	0.02%
2021/05/13	4	153.75	1	156.00	152.00	3	13,578	0.02%
2021/05/12	6.2	152.10	7	156.14	155.00	-0.8	13,449	-0.01%
2021/05/11	6	161.42	5	157.50	158.00	1	13,222	0.01%
2021/05/10	9	172.50	3	173.00	172.00	6	13,061	0.05%
2021/05/07	2	172.75	1	178.00	178.50	1	13,058	0.01%
2021/05/06	9	170.72	7	172.29	172.50	2	13,022	0.02%
2021/05/05	8	172.75	9	174.78	170.50	-1	12,783	-0.01%
2021/05/04	19	185.03	16	183.60	183.00	3	12,559	0.02%
2021/05/03	8	186.06	8	186.00	183.50	0	12,493	0.00%
2021/04/29	10	197.05	18	200.36	195.50	-8	12,639	-0.06%
2021/04/28	2	194.00	1	195.50	196.00	1	12,427	0.01%
2021/04/27	0	0.00	32	200.08	197.50	-32	12,426	-0.26%
2021/04/26	6	192.67	10	197.55	200.00	-4	12,255	-0.03%
2021/04/23	46	191.16	14.5	189.62	192.50	31.5	12,017	0.26%
2021/04/22	4	188.25	3	186.67	179.00	1	11,844	0.01%
2021/04/21	93	195.80	74	198.48	190.50	19	11,537	0.16%
2021/04/20	5	180.02	25	182.76	190.00	-20	10,641	-0.19%
2021/04/19	2	172.00	3	172.17	173.00	-1	9,991	-0.01%
2021/04/16	3.1	170.18	3	169.50	169.50	0.1	10,055	0.00%
2021/04/15	0.1	167.50	3	167.00	169.00	-3	10,170	-0.03%
2021/04/14	3	165.83	4	167.38	168.50	-1	10,245	-0.01%
2021/04/13	2	172.50	10	174.00	170.00	-8	10,377	-0.08%
2021/04/12	3	170.17	3	171.00	170.50	0	10,532	0.00%
2021/04/09	1.5	173.00	2	170.25	170.00	-0.5	10,767	0.00%
2021/04/08	8	176.00	15	176.53	176.00	-7	10,814	-0.06%
2021/04/07	0	0.00	4	173.63	172.50	-4	10,851	-0.04%
2021/04/06	8	172.56	6	173.08	174.00	2	11,465	0.02%
2021/04/01	6	170.00	10	170.05	169.50	-4	11,433	-0.03%
2021/03/31	0	0.00	5	169.70	169.00	-5	11,478	-0.04%
2021/03/30	1	164.00	3	167.33	167.50	-2	11,564	-0.02%
2021/03/25	2	159.77	1	161.00	160.50	1	12,361	0.01%
2021/03/24	5	163.10	1	165.50	162.00	4	12,549	0.03%
2021/03/22	0	0.00	1	165.50	165.50	-1	12,974	-0.01%
2021/03/19	12	168.25	9	167.28	168.00	3	13,214	0.02%
2021/03/18	0	0.00	1	165.50	167.00	-1	13,270	-0.01%
2021/03/17	2	167.25	1	170.50	165.50	1	13,845	0.01%
2021/03/16	3	167.33	1	167.00	168.50	2	14,131	0.01%
2021/03/15	0	0.00	3	164.50	165.50	-3	14,731	-0.02%
2021/03/11	0	0.00	1	161.00	162.50	-1	15,371	-0.01%
2021/03/09	5	153.00	3	151.83	153.50	2	16,368	0.01%
2021/03/08	2	161.00	0	0.00	157.50	2	16,950	0.01%
2021/03/05	1	159.00	1	160.00	160.00	0	18,104	0.00%
2021/03/04	2	162.00	5	161.30	160.00	-3	18,259	-0.02%
2021/03/03	2	160.25	1	162.50	163.50	1	18,387	0.01%
2021/03/02	2	167.25	1	171.00	166.50	1	18,602	0.01%
2021/02/26	2	166.25	4	167.13	167.00	-2	18,790	-0.01%
2021/02/25	0	0.00	3.2	172.06	171.00	-3.2	19,109	-0.02%
2021/02/24	17	174.21	15	176.30	170.00	2	19,236	0.01%
2021/02/23	12	173.50	11	171.68	172.00	1	18,979	0.01%
2021/02/22	32	176.78	40	174.76	175.00	-8	18,860	-0.04%
2021/02/19	0	0.00	4	164.25	167.00	-4	18,511	-0.02%
2021/02/18	0	0.00	3	163.50	164.00	-3	18,916	-0.02%
2021/02/17	14	165.11	6	163.50	161.50	8	18,922	0.04%
2021/02/05	3.1	156.02	1	155.00	155.00	2.1	18,760	0.01%
2021/02/04	1	155.50	0	0.00	157.00	1	18,906	0.01%
2021/02/03	3	156.33	2	155.50	155.50	1	19,198	0.01%
2021/02/01	8	149.75	11	148.45	150.00	-3	19,361	-0.02%
2021/01/29	7	154.50	5	156.00	152.00	2	19,472	0.01%
2021/01/28	2	157.00	2	157.50	157.50	0	19,406	0.00%
2021/01/27	0	0.00	2	162.50	162.00	-2	19,456	-0.01%
2021/01/26	6	165.67	3	162.00	162.00	3	19,440	0.02%
2021/01/25	23	171.61	33	173.38	170.50	-10	19,287	-0.05%
2021/01/22	16	169.59	21	167.62	172.00	-5	18,999	-0.03%
2021/01/21	1	160.00	1	160.00	160.00	0	18,678	0.00%
2021/01/20	7	162.57	1.1	164.00	159.50	5.9	18,700	0.03%
2021/01/19	5.1	164.02	1	163.00	165.00	4.1	18,666	0.02%
2021/01/18	1	163.00	1	158.00	163.00	0	18,622	0.00%
2021/01/15	21	163.02	8	161.38	161.00	13	18,518	0.07%
2021/01/14	9	168.33	0	0.00	167.50	9	18,227	0.05%
2021/01/13	5	169.50	3.1	170.48	169.00	1.9	18,092	0.01%
2021/01/12	10	170.25	12	170.54	168.50	-2	17,950	-0.01%
2021/01/11	10	170.95	14.8	172.47	174.00	-4.8	17,810	-0.03%
2021/01/08	25	169.80	31	169.65	170.00	-6	17,740	-0.03%
2021/01/07	20	170.78	17	171.18	172.00	3	17,767	0.02%
2021/01/06	32	170.41	38	170.46	172.50	-6	17,705	-0.03%
2021/01/05	52.1	171.73	56	172.99	171.00	-3.9	17,446	-0.02%
2021/01/04	24	179.19	20	178.68	177.50	4	17,184	0.02%
2020/12/31	2	174.75	4	176.63	177.50	-2	16,868	-0.01%
2020/12/30	1	176.00	9	174.78	175.00	-8	16,663	-0.05%
2020/12/29	21	173.31	17	175.18	171.00	4	16,395	0.02%
2020/12/28	20	168.10	4	167.50	169.00	16	15,706	0.10%
2020/12/25	8	165.13	4	166.00	167.50	4	15,544	0.03%
2020/12/24	6	167.42	14	168.04	165.00	-8	15,449	-0.05%
2020/12/23	20	166.83	19	166.16	168.00	1	15,348	0.01%
2020/12/22	12	164.79	11	165.55	162.50	1	15,141	0.01%
2020/12/21	8	159.56	6	160.67	160.50	2	14,756	0.01%
2020/12/18	22	162.30	17	163.32	161.50	5	14,595	0.03%
2020/12/17	45	165.91	41	166.71	166.50	4	14,418	0.03%
2020/12/16	25	167.12	5	167.60	170.00	20	14,232	0.14%
2020/12/15	28	168.39	28.2	164.79	163.00	-0.2	13,968	0.00%
2020/12/14	14.2	169.73	5	169.90	168.50	9.2	13,701	0.07%
2020/12/11	29	166.31	26	167.31	168.00	3	13,705	0.02%
2020/12/10	3	168.83	2	169.00	168.00	1	13,190	0.01%
2020/12/09	12	171.71	22	172.57	172.00	-10	12,823	-0.08%
2020/12/08	13.1	156.86	10	157.50	159.00	3.1	12,171	0.03%
2020/12/07	37	154.95	35	154.73	154.50	2	11,949	0.02%
2020/12/04	18	158.97	17	159.94	160.00	1	11,594	0.01%
2020/12/03	38	157.46	43.2	156.68	160.00	-5.2	11,330	-0.05%
2020/12/02	38	152.00	51	150.72	154.00	-13	10,718	-0.12%
2020/12/01	40	148.38	80	148.73	144.50	-40	10,250	-0.39%
2020/11/30	2	142.00	8	142.69	143.50	-6	9,258	-0.06%
2020/11/27	1	129.00	5	130.40	130.50	-4	9,019	-0.04%
2020/11/26	5	126.50	6.1	127.43	129.00	-1.1	8,867	-0.01%
2020/11/25	12.2	123.77	9	124.33	122.00	3.2	8,601	0.04%
2020/11/24	2	123.50	31	123.50	125.00	-29	8,371	-0.35%
2020/11/23	14	119.89	4	119.00	120.00	10	7,990	0.13%
2020/11/20	5	116.70	0	0.00	116.50	5	7,791	0.06%
2020/11/19	12	115.92	2	116.00	117.00	10	7,773	0.13%
2020/11/18	2	116.25	0	0.00	116.00	2	7,765	0.03%
2020/11/17	6	117.58	24	117.06	115.50	-18	7,764	-0.23%
2020/11/16	0	0.00	1	115.00	115.00	-1	7,533	-0.01%
2020/11/13	0	0.00	4	113.38	113.50	-4	7,530	-0.05%
2020/11/12	1	112.50	0	0.00	112.50	1	7,548	0.01%
2020/11/11	13	111.00	11	113.09	114.00	2	7,577	0.03%
2020/11/10	1	107.00	18	107.14	107.50	-17	7,456	-0.23%
2020/11/09	0	0.00	13	108.62	110.00	-13	7,487	-0.17%
2020/11/06	36	107.31	8	107.19	106.00	28	7,417	0.38%
2020/11/05	1	103.50	3	103.83	103.50	-2	7,400	-0.03%
2020/11/04	5	103.20	1	103.00	103.50	4	7,491	0.05%
2020/11/03	1	100.50	2	101.50	101.50	-1	7,647	-0.01%
2020/11/02	2	99.40	1	99.30	99.30	1	7,766	0.01%
2020/10/30	1	99.90	0	0.00	99.60	1	7,843	0.01%
2020/10/29	1	99.80	1	99.90	99.90	0	7,870	0.00%
2020/10/28	2	101.75	3.1	101.56	101.50	-1.1	7,984	-0.01%
2020/10/27	1	103.00	6	103.50	104.00	-5	8,025	-0.06%
2020/10/26	1	103.50	0	0.00	103.00	1	8,076	0.01%
2020/10/23	2	102.50	2	103.00	103.00	0	8,305	0.00%
2020/10/22	1	102.00	1	102.50	102.00	0	8,390	0.00%
2020/10/21	3	102.00	0	0.00	101.50	3	8,543	0.04%
2020/10/20	1	101.50	3	101.50	101.00	-2	8,742	-0.02%
2020/10/19	1	101.50	1	101.50	102.00	0	8,987	0.00%
2020/10/16	2	103.00	4	102.63	101.00	-2	9,209	-0.02%
2020/10/15	22.1	102.88	7	102.64	102.50	15.1	9,217	0.16%
2020/10/14	0	0.00	3	100.33	100.50	-3	9,128	-0.03%
2020/10/13	2	97.85	4	98.50	99.20	-2	9,252	-0.02%
2020/10/07	1	98.50	2	98.95	99.00	-1	9,472	-0.01%
2020/10/06	3	97.97	1	98.20	98.50	2	9,629	0.02%
2020/10/05	2	97.60	1	98.50	97.90	1	9,893	0.01%
2020/09/30	1	95.90	1	97.00	96.80	0	10,071	0.00%
2020/09/29	5	96.40	2	96.50	96.10	3	10,245	0.03%
2020/09/28	2	96.50	2	97.20	96.00	0	10,438	0.00%
2020/09/25	6	95.28	2	96.20	94.40	4	10,471	0.04%
2020/09/24	8	98.03	1	99.00	97.20	7	10,491	0.07%
2020/09/23	2	98.65	2	99.65	99.90	0	10,527	0.00%
2020/09/22	4	98.38	2	98.75	98.50	2	10,541	0.02%
2020/09/21	4	100.63	3	101.00	100.00	1	10,519	0.01%
2020/09/18	2	102.00	0	0.00	102.00	2	10,529	0.02%
2020/09/17	0	0.00	2	103.00	103.00	-2	10,545	-0.02%
2020/09/16	3	104.17	7	104.00	103.00	-4	10,542	-0.04%
2020/09/15	0	0.00	2	101.75	103.00	-2	10,426	-0.02%
2020/09/14	2	101.00	4	100.88	100.50	-2	10,339	-0.02%
2020/09/11	5	100.40	4	101.00	100.50	1	10,356	0.01%
2020/09/10	3	101.33	2	101.00	100.50	1	10,358	0.01%
2020/09/08	2	100.75	4	100.38	100.50	-2	10,338	-0.02%
2020/09/07	0	0.00	4	102.50	100.00	-4	10,388	-0.04%
2020/09/04	4	100.63	12	100.21	102.50	-8	10,355	-0.08%
2020/09/03	7	99.36	4	99.75	101.00	3	10,503	0.03%
2020/09/02	7	97.17	0.1	97.20	97.30	7	10,847	0.06%
2020/09/01	6	95.68	2	95.55	96.80	4	10,883	0.04%
2020/08/31	8	96.33	2	96.20	96.40	6	10,959	0.05%
2020/08/28	2	97.05	1	97.30	97.40	1	11,085	0.01%
2020/08/26	1	97.50	1	97.10	97.80	0	11,264	0.00%
2020/08/25	7	98.17	7	97.76	97.50	0	11,271	0.00%
2020/08/21	3	96.10	1	97.00	97.10	2	11,267	0.02%
2020/08/20	11	98.76	9	95.63	95.60	2	11,224	0.02%
2020/08/19	3	102.33	6	102.00	101.50	-3	11,038	-0.03%
2020/08/18	2	103.25	10	104.25	104.00	-8	11,024	-0.07%
2020/08/17	7	104.21	6	104.50	104.00	1	11,026	0.01%
2020/08/14	5	102.10	1	102.00	103.50	4	10,886	0.04%
2020/08/13	10	103.20	10	102.90	101.00	0	10,794	0.00%
2020/08/12	21	102.43	15	103.20	103.00	6	10,709	0.06%
2020/08/11	7	103.79	5	103.70	102.50	2	10,656	0.02%
2020/08/10	4	101.38	12	101.92	101.50	-8	10,475	-0.08%
2020/08/07	9	101.83	22.1	102.51	100.00	-13.1	10,409	-0.13%
2020/08/05	15	99.39	1	99.90	99.30	14	10,260	0.14%
2020/08/04	1	97.20	1	97.60	98.90	0	10,378	0.00%
2020/08/03	2.2	97.49	3	96.93	97.00	-0.9	10,731	-0.01%
2020/07/31	12	98.73	13	97.94	98.00	-1	10,755	-0.01%
2020/07/30	1	95.90	3	96.67	97.80	-2	10,717	-0.02%
2020/07/29	4	94.35	0	0.00	94.50	4	10,733	0.04%
2020/07/28	11	97.14	19	97.35	94.50	-8	10,724	-0.07%
2020/07/27	19	96.45	7	98.00	95.30	12	10,641	0.11%
2020/07/24	10	98.91	2	97.65	96.10	8	10,589	0.08%
2020/07/23	6	101.50	3	100.50	100.00	3	10,450	0.03%
2020/07/22	7	107.36	2	107.25	108.00	5	10,288	0.05%
2020/07/21	8	105.75	3	106.00	106.00	5	10,074	0.05%
2020/07/20	2	102.75	6	104.25	103.50	-4	9,894	-0.04%
2020/07/17	1	103.50	2	103.75	103.00	-1	9,830	-0.01%
2020/07/16	2	102.75	17	102.15	102.00	-15	9,847	-0.15%
2020/07/15	4	101.63	1	100.50	101.00	3	9,773	0.03%
2020/07/14	3	102.50	2.1	102.22	101.50	1	9,928	0.01%
2020/07/13	0	0.00	1	105.50	104.50	-1	10,021	-0.01%
2020/07/10	5	103.60	6	102.92	102.50	-1	10,149	-0.01%
2020/07/09	13	104.50	7	105.64	106.00	6	10,110	0.06%
2020/07/08	7	101.97	3	103.67	102.50	4	9,882	0.04%
2020/07/07	4	98.50	1	99.40	99.50	3	9,766	0.03%
2020/07/06	2	100.00	4.1	100.24	100.00	-2.1	9,890	-0.02%
2020/07/03	6	97.68	8	97.23	97.80	-2	10,061	-0.02%
2020/07/02	12	96.93	2.1	96.41	97.00	10	10,263	0.10%
2020/07/01	9	95.52	3	96.03	95.40	6	10,373	0.06%
2020/06/30	1	94.50	1	94.90	94.90	0	10,424	0.00%
2020/06/29	0	0.00	2.2	92.82	93.00	-2.2	10,470	-0.02%
2020/06/23	0	0.00	7	93.79	93.90	-7	10,717	-0.07%
2020/06/22	3	93.53	3	93.70	93.10	0	10,897	0.00%
2020/06/19	2	92.80	3	93.80	93.90	-1	11,175	-0.01%
2020/06/18	2	92.00	1	92.50	92.10	1	11,317	0.01%
2020/06/17	3	92.03	4	92.43	92.40	-1	11,436	-0.01%
2020/06/16	1	91.90	2	92.00	92.10	-1	11,637	-0.01%
2020/06/15	6	90.70	0	0.00	90.50	6	11,968	0.05%
2020/06/12	2	89.10	2	89.85	91.50	0	12,126	0.00%
2020/06/11	8	93.93	2	93.20	91.50	6	12,253	0.05%
2020/06/10	3	95.20	2	95.20	95.40	1	12,271	0.01%
2020/06/09	16	95.76	10	94.42	94.20	6	12,514	0.05%
2020/06/08	4	97.30	14	95.77	99.00	-10	12,338	-0.08%
2020/06/05	5	92.20	0	0.00	91.80	5	11,890	0.04%
2020/06/04	5	91.36	2	91.50	91.60	3	11,991	0.03%
2020/06/03	7	91.86	0	0.00	91.40	7	12,099	0.06%
2020/06/02	1	92.10	15	91.21	91.50	-14	11,996	-0.12%
2020/05/29	4	88.03	1	88.00	87.80	3	12,059	0.02%
2020/05/28	2	89.50	0	0.00	89.10	2	12,162	0.02%
2020/05/27	4	88.98	0	0.00	88.70	4	12,309	0.03%
2020/05/26	3	89.43	0	0.00	89.30	3	12,437	0.02%
2020/05/22	2	89.15	1	88.90	88.30	1	12,598	0.01%
2020/05/21	5	89.16	5	88.34	89.00	0	12,627	0.00%
2020/05/20	0	0.00	1	88.00	88.00	-1	12,646	-0.01%
2020/05/19	2	88.80	1	88.80	88.50	1	12,805	0.01%
2020/05/15	1	87.30	1	87.20	87.00	0	13,274	0.00%
2020/05/14	3	89.70	1	89.00	88.20	2	13,690	0.01%
2020/05/13	0	0.00	1	91.00	91.00	-1	13,873	-0.01%
2020/05/12	5	91.34	9	92.08	90.90	-4	13,837	-0.03%
2020/05/11	4	92.13	6	92.25	92.20	-2	13,890	-0.01%
2020/05/08	4	91.43	6	91.08	90.60	-2	13,690	-0.01%
2020/05/07	10	87.75	8	87.98	87.10	2	13,381	0.01%
2020/05/06	3	87.80	4	87.65	87.20	-1	13,392	-0.01%
2020/05/05	12	88.60	10	87.95	88.50	2	13,445	0.01%
2020/05/04	0	0.00	3	87.30	86.90	-3	13,527	-0.02%
2020/04/30	12	88.26	8	88.30	89.10	4	13,575	0.03%
2020/04/29	7	86.63	7	87.01	87.00	0	13,527	0.00%
2020/04/28	16	86.73	25	87.10	86.50	-9	13,593	-0.07%
2020/04/27	22	86.12	12	85.59	86.20	10	13,814	0.07%
2020/04/24	2	84.05	0	0.00	84.70	2	13,917	0.01%
2020/04/23	3	85.47	0	0.00	85.20	3	14,143	0.02%
2020/04/22	16	85.01	2	84.70	85.10	14	14,263	0.10%
2020/04/21	3	85.17	0	0.00	84.40	3	14,573	0.02%
2020/04/20	3	87.50	2	88.10	87.50	1	14,549	0.01%
2020/04/17	16	87.98	71	88.85	86.40	-55	14,507	-0.38%
2020/04/16	9	88.04	1	88.00	88.00	8	14,323	0.06%
2020/04/15	12	88.03	2	87.40	88.60	10	14,254	0.07%
2020/04/14	4	85.73	22	85.55	86.00	-18	14,050	-0.13%
2020/04/13	5	84.92	2	84.70	84.50	3	14,051	0.02%
2020/04/10	3	84.53	3	85.00	86.00	0	14,058	0.00%
2020/04/09	58	85.97	47	86.96	84.30	11	14,202	0.08%
2020/04/08	53	85.80	2	83.95	86.90	51	14,166	0.36%
2020/04/07	21	82.41	3	82.77	82.90	18	13,825	0.13%
2020/04/06	7	77.76	3	78.93	80.00	4	13,642	0.03%
2020/04/01	3	76.93	4	76.83	77.20	-1	13,501	-0.01%
2020/03/31	2	78.30	12	78.03	78.20	-10	13,445	-0.07%
2020/03/30	4	78.25	4	77.45	79.10	0	14,004	0.00%
2020/03/27	1	78.80	3	80.07	79.60	-2	13,950	-0.01%
2020/03/26	8	78.84	5	79.52	80.30	3	13,817	0.02%
2020/03/25	2	78.90	5	79.52	78.70	-3	13,737	-0.02%
2020/03/24	9	76.11	1	78.00	75.70	8	13,481	0.06%
2020/03/23	4	75.53	2	75.60	73.60	2	13,586	0.01%
2020/03/20	4	80.68	4	80.45	80.60	0	13,512	0.00%
2020/03/19	16	77.39	23	76.89	75.80	-7	13,392	-0.05%
2020/03/18	1	85.70	3	85.70	84.20	-2	13,093	-0.02%
2020/03/17	4	87.53	5	85.68	84.20	-1	13,013	-0.01%
2020/03/16	11	88.37	3	90.80	86.50	8	12,937	0.06%
2020/03/13	15	89.91	12	89.31	91.70	3	12,861	0.02%
2020/03/12	6	95.63	2	92.75	94.00	4	12,576	0.03%
2020/03/11	1	98.50	0	0.00	98.50	1	12,749	0.01%
2020/03/10	0	0.00	3	100.10	102.00	-3	13,169	-0.02%
2020/03/09	4	99.75	3	101.33	98.30	1	13,222	0.01%
2020/03/06	0	0.00	1	107.00	106.00	-1	13,026	-0.01%
2020/03/05	2	107.25	1	108.00	109.00	1	12,961	0.01%
2020/03/04	1	103.50	0	0.00	103.50	1	12,816	0.01%
2020/03/03	1	108.00	2	109.75	106.50	-1	12,681	-0.01%
2020/03/02	5	105.50	5	106.80	108.50	0	12,578	0.00%
2020/02/27	8	107.19	6	105.83	105.00	2	12,499	0.02%
2020/02/26	4	109.00	5	111.40	108.50	-1	12,399	-0.01%
2020/02/25	9	112.61	5	112.00	113.00	4	12,235	0.03%
2020/02/24	5	114.00	1	114.00	112.50	4	12,185	0.03%
2020/02/21	4	115.75	5	115.10	116.50	-1	12,075	-0.01%
2020/02/20	2	116.75	4	116.25	117.00	-2	12,027	-0.02%
2020/02/19	2	115.50	3	116.00	116.00	-1	11,823	-0.01%
2020/02/18	3	114.17	7	114.07	110.50	-4	11,515	-0.03%
2020/02/17	18	110.89	15	112.00	113.00	3	11,278	0.03%
2020/02/14	0	0.00	2	106.50	108.00	-2	10,837	-0.02%
2020/02/12	0	0.00	4	104.50	103.50	-4	10,678	-0.04%
2020/02/11	1	101.50	0	0.00	103.00	1	10,836	0.01%
2020/02/07	0	0.00	1	103.00	103.00	-1	10,875	-0.01%
2020/02/06	4	104.63	4	103.50	103.50	0	11,007	0.00%
2020/02/05	0	0.00	3	103.00	102.00	-3	10,999	-0.03%
2020/02/04	1	102.00	6	100.67	101.00	-5	10,844	-0.05%
2020/02/03	1	97.40	2	96.30	98.20	-1	10,802	-0.01%
2020/01/31	5	97.30	2	97.75	98.20	3	10,721	0.03%
2020/01/30	3	97.53	0	0.00	96.30	3	10,834	0.03%
2020/01/20	4	106.38	6	106.92	107.00	-2	10,654	-0.02%
2020/01/17	9	106.22	16	105.56	105.00	-7	10,615	-0.07%
2020/01/16	2	102.75	4	104.13	104.50	-2	10,371	-0.02%
2020/01/15	3	101.50	2	100.75	102.00	1	10,274	0.01%
2020/01/14	1	99.80	4	99.35	99.00	-3	10,037	-0.03%
2020/01/13	1	96.60	0	0.00	98.40	1	10,064	0.01%
2020/01/10	5	97.42	6	96.35	96.50	-1	10,379	-0.01%
2020/01/09	1	96.90	2	97.30	97.30	-1	10,527	-0.01%
2020/01/07	9	94.82	4	94.35	94.50	5	10,940	0.05%
2020/01/06	1	97.10	1	99.00	97.00	0	11,240	0.00%
2020/01/03	22	101.23	22	100.80	100.50	0	11,207	0.00%
2020/01/02	1	100.50	0	0.00	103.00	1	11,089	0.01%
2019/12/30	5	99.96	0	0.00	100.00	5	10,903	0.05%
2019/12/27	5	102.20	4	102.75	101.00	1	10,860	0.01%
2019/12/26	2	101.75	2	101.50	101.50	0	10,872	0.00%
2019/12/25	9	103.39	12	103.21	101.50	-3	10,938	-0.03%
2019/12/23	4	98.95	7	98.47	98.00	-3	10,502	-0.03%
2019/12/20	1	97.70	3	97.47	97.80	-2	10,555	-0.02%
2019/12/19	4	96.08	0	0.00	95.70	4	10,832	0.04%
2019/12/18	9	98.16	12	99.44	96.80	-3	10,922	-0.03%
2019/12/17	1	96.10	0	0.00	97.00	1	10,619	0.01%
2019/12/16	4	95.83	4	96.60	96.50	0	10,560	0.00%
2019/12/13	2	95.75	0	0.00	94.90	2	10,457	0.02%
2019/12/11	3	94.87	0	0.00	94.20	3	10,307	0.03%
2019/12/10	1	96.90	1	96.80	96.80	0	10,287	0.00%
2019/12/09	1	96.50	0	0.00	97.30	1	10,214	0.01%
2019/12/06	4	97.90	3	98.03	96.70	1	10,146	0.01%
2019/12/05	9	95.33	15.1	95.64	96.50	-6.1	9,750	-0.06%
2019/12/04	1	89.90	4	90.15	90.50	-3	9,211	-0.03%
2019/12/03	2	86.85	1	87.00	87.10	1	8,989	0.01%
2019/12/02	1	85.80	1	86.60	87.00	0	8,999	0.00%
2019/11/28	1	86.20	0	0.00	86.40	1	9,051	0.01%
2019/11/27	1	86.20	1	86.70	86.60	0	9,125	0.00%
2019/11/26	7	86.11	0	0.00	85.50	7	9,136	0.08%
2019/11/25	2	85.80	0	0.00	86.50	2	9,085	0.02%
2019/11/21	2	85.70	0	0.00	86.20	2	9,167	0.02%
2019/11/20	1.1	86.22	3	86.30	86.40	-1.9	9,147	-0.02%
2019/11/19	9	87.37	1	87.00	87.30	8	9,219	0.09%
2019/11/18	0	0.00	5	88.44	88.80	-5	9,172	-0.05%
2019/11/15	0	0.00	4	89.15	87.80	-4	9,208	-0.04%
2019/11/14	3	87.80	0	0.00	88.80	3	9,296	0.03%
2019/11/12	5	87.26	0	0.00	87.50	5	9,337	0.05%
2019/11/08	11	89.40	5	91.08	88.00	6	9,198	0.07%
2019/11/07	4	93.60	0	0.00	93.60	4	8,931	0.04%
2019/11/06	0	0.00	1	95.90	95.90	-1	8,881	-0.01%
2019/11/05	6	97.03	5	97.92	98.00	1	8,856	0.01%
2019/11/04	0	0.00	1	94.40	95.20	-1	8,702	-0.01%
2019/11/01	0	0.00	2	91.70	92.30	-2	8,580	-0.02%
2019/10/31	1	91.50	0	0.00	91.80	1	8,647	0.01%
2019/10/30	0	0.00	0.1	94.00	94.20	-0.1	8,573	0.00%
2019/10/29	2	94.90	3	92.87	94.50	-1	8,572	-0.01%
2019/10/25	1	94.00	2	93.55	92.90	-1	8,395	-0.01%
2019/10/24	1	92.10	0	0.00	92.40	1	8,285	0.01%
2019/10/23	4	93.28	3	92.53	91.90	1	8,312	0.01%
2019/10/22	1	93.30	0	0.00	93.10	1	8,303	0.01%
2019/10/21	0	0.00	2	92.75	92.90	-2	8,247	-0.02%
2019/10/18	2	92.05	7	92.73	91.20	-5	8,137	-0.06%
2019/10/17	1	90.50	5	90.80	91.10	-4	7,788	-0.05%
2019/10/16	5	89.62	2	89.70	89.00	3	7,667	0.04%
2019/10/15	6	89.83	8	90.68	89.20	-2	7,584	-0.03%
2019/10/14	2	88.20	6	88.02	89.30	-4	7,306	-0.05%
2019/10/09	3	83.00	4	83.70	83.50	-1	6,965	-0.01%
2019/10/08	1	84.50	1	84.30	83.80	0	7,069	0.00%
2019/10/07	3	84.80	7	84.66	84.40	-4	7,055	-0.06%
2019/10/04	9	85.54	5	85.20	85.00	4	7,053	0.06%
2019/10/03	1	83.60	3	85.77	86.20	-2	7,094	-0.03%
2019/10/02	0	0.00	2	85.80	85.40	-2	7,068	-0.03%
2019/10/01	5	83.48	5	85.06	85.50	0	7,054	0.00%
2019/09/27	1	83.00	31	82.21	82.20	-30	6,981	-0.43%
2019/09/26	5	83.78	3	83.03	82.70	2	7,004	0.03%
2019/09/25	2	83.45	8	83.90	83.90	-6	7,102	-0.08%
2019/09/24	11	83.82	23.6	84.41	83.70	-12.6	7,306	-0.17%
2019/09/23	2	79.15	3	80.40	81.20	-1	7,012	-0.01%
2019/09/20	1	77.00	1	77.30	78.50	0	7,226	0.00%
2019/09/19	5	77.12	26	76.90	76.90	-21	7,288	-0.29%
2019/09/18	3	76.60	2	76.40	76.30	1	7,461	0.01%
2019/09/17	2	76.50	0	0.00	76.80	2	7,502	0.03%
2019/09/16	3	77.70	19	76.98	76.70	-16	7,591	-0.21%
2019/09/12	1	76.50	4	77.08	77.20	-3	7,719	-0.04%
2019/09/11	1	75.00	0	0.00	74.30	1	7,775	0.01%
2019/09/10	1	75.30	3	75.63	75.00	-2	7,927	-0.03%
2019/09/09	1	76.10	0	0.00	75.80	1	8,214	0.01%
2019/09/06	3	76.47	2	76.70	76.20	1	8,568	0.01%
2019/09/04	2.2	76.25	0	0.00	76.20	2.2	9,001	0.02%
2019/09/03	1	76.30	1	75.70	76.60	0	9,084	0.00%
2019/09/02	0	0.00	1	74.70	75.00	-1	9,131	-0.01%
2019/08/30	21.2	75.41	12	74.92	74.20	9.2	9,298	0.10%
2019/08/29	6.3	73.70	6	73.60	74.60	0.3	9,377	0.00%
2019/08/28	4	74.68	4	74.40	73.50	0	9,430	0.00%
2019/08/27	1	74.50	0	0.00	73.80	1	9,447	0.01%
2019/08/26	8	75.58	9	75.44	74.10	-1	9,586	-0.01%
2019/08/23	3	77.87	3	78.07	77.90	0	9,603	0.00%
2019/08/22	8	78.54	10	79.05	77.90	-2	9,722	-0.02%
2019/08/21	2	79.75	0	0.00	79.30	2	9,935	0.02%
2019/08/20	8	80.94	11	80.75	80.10	-3	10,200	-0.03%
2019/08/19	4	81.75	1	81.40	81.20	3	10,388	0.03%
2019/08/16	6	78.27	6	78.13	78.00	0	10,583	0.00%
2019/08/15	12	78.43	10	78.03	77.60	2	10,991	0.02%
2019/08/12	2	81.10	3	80.23	81.50	-1	11,962	-0.01%
2019/08/08	3	80.53	1	80.20	80.20	2	12,172	0.02%
2019/08/07	6	81.42	8	81.58	80.50	-2	12,557	-0.02%
2019/08/06	9	80.01	10	80.37	82.30	-1	13,207	-0.01%
2019/08/05	5	81.10	11	81.13	80.50	-6	13,657	-0.04%
2019/08/02	5	82.92	8	81.96	81.60	-3	14,366	-0.02%
2019/08/01	0	0.00	2	86.00	85.50	-2	14,369	-0.01%
2019/07/31	4	83.85	7	84.53	86.00	-3	14,460	-0.02%
2019/07/30	11	83.32	2	82.70	83.50	9	14,407	0.06%
2019/07/29	4	87.03	1	86.40	86.30	3	14,303	0.02%
2019/07/26	1	87.80	2	87.90	88.00	-1	14,319	-0.01%
2019/07/25	3	87.80	4	88.40	88.40	-1	14,315	-0.01%
2019/07/24	2	87.00	3	87.30	86.90	-1	14,296	-0.01%
2019/07/23	2	86.30	6	86.93	86.90	-4	14,345	-0.03%
2019/07/22	0	0.00	1	88.70	88.10	-1	14,336	-0.01%
2019/07/18	3	87.83	2	89.50	86.80	1	14,457	0.01%
2019/07/17	2	89.85	86	90.00	89.90	-84	14,406	-0.58%
2019/07/16	3	90.53	15	89.69	90.40	-12	14,443	-0.08%
2019/07/15	0	0.00	2	89.40	89.90	-2	14,399	-0.01%
2019/07/12	4	88.20	17	88.18	87.90	-13	14,471	-0.09%
2019/07/11	1	87.70	0	0.00	87.30	1	14,373	0.01%
2019/07/10	1	86.50	4	86.62	86.70	-3	14,320	-0.02%
2019/07/09	6	86.67	1	86.20	85.70	5	14,289	0.03%
2019/07/08	9	87.78	5	87.88	87.50	4	14,264	0.03%
2019/07/05	3	86.90	4	86.98	87.30	-1	14,345	-0.01%
2019/07/04	2	85.10	1	86.30	85.80	1	14,340	0.01%
2019/07/03	14	85.95	4	86.70	85.90	10	14,760	0.07%
2019/07/02	55	86.81	3	87.20	87.60	52	14,660	0.35%
2019/07/01	38	84.42	5	84.32	85.90	33	14,475	0.23%
2019/06/28	6	81.28	6	80.80	81.60	0	14,182	0.00%
2019/06/27	11	79.65	3	80.13	80.50	8	14,223	0.06%
2019/06/26	4	79.65	6	79.53	81.40	-2	13,871	-0.01%
2019/06/25	6	80.95	9	80.23	80.40	-3	13,831	-0.02%
2019/06/24	6	82.10	7	82.33	83.00	-1	13,652	-0.01%
2019/06/21	2	81.70	9	81.63	81.60	-7	13,619	-0.05%
2019/06/20	4	83.40	7	83.24	82.70	-3	13,550	-0.02%
2019/06/19	7	82.11	2	81.65	82.50	5	13,490	0.04%
2019/06/18	6	83.03	4	83.13	81.70	2	13,372	0.01%
2019/06/17	8	83.65	20	83.49	84.20	-12	13,326	-0.09%
2019/06/14	28	82.75	22	82.40	82.10	6	13,108	0.05%
2019/06/13	4	79.40	6	80.20	81.50	-2	12,776	-0.02%
2019/06/12	7	79.46	9	79.96	78.80	-2	12,622	-0.02%
2019/06/11	1	78.10	3	78.07	78.60	-2	12,490	-0.02%
2019/06/10	10	75.85	4	76.23	76.80	6	12,428	0.05%
2019/06/06	18	75.55	19	75.29	74.50	-1	12,369	-0.01%
2019/06/05	10	79.35	8	78.70	77.90	2	12,215	0.02%
2019/06/04	1	77.40	6	77.22	78.20	-5	12,311	-0.04%
2019/06/03	2	77.90	1	77.60	77.50	1	12,334	0.01%
2019/05/31	7	78.16	8	78.28	78.90	-1	12,294	-0.01%
2019/05/30	13	77.62	5	77.60	77.30	8	12,162	0.07%
2019/05/29	4	77.28	5	77.16	77.20	-1	12,097	-0.01%
2019/05/28	12	78.92	5	79.20	78.20	7	12,127	0.06%
2019/05/27	18	82.33	18	81.92	81.10	0	12,125	0.00%
2019/05/24	14	81.19	19	81.16	80.90	-5	11,956	-0.04%
2019/05/23	7	79.26	18	79.35	81.20	-11	11,812	-0.09%
2019/05/22	27	81.04	26	80.68	79.10	1	11,547	0.01%
2019/05/21	14	77.65	31	76.90	78.90	-17	11,219	-0.15%
2019/05/20	19	78.62	11	78.05	77.00	8	11,084	0.07%
2019/05/17	61	79.99	26	80.80	80.10	35	10,837	0.32%
2019/05/16	12	78.22	13	78.55	78.10	-1	10,412	-0.01%
2019/05/15	10	78.82	1	78.50	78.10	9	10,471	0.09%
2019/05/14	21	76.79	34	78.40	78.00	-13	10,559	-0.12%
2019/05/13	14	74.04	17	74.45	75.70	-3	10,001	-0.03%
2019/05/10	9	71.52	66	71.58	72.80	-57	9,585	-0.59%
2019/05/09	5	68.86	2	69.20	68.20	3	8,933	0.03%
2019/05/08	6	69.07	10	68.67	69.30	-4	8,874	-0.05%
2019/05/07	9	67.96	7	67.74	67.70	2	8,904	0.02%
2019/05/06	20	67.20	1	66.70	67.30	19	9,224	0.21%
2019/05/03	0	0.00	4	68.53	68.20	-4	9,229	-0.04%
2019/05/02	1	67.10	3	67.30	67.30	-2	9,228	-0.02%
2019/04/30	4	66.30	4	66.85	66.80	0	9,352	0.00%
2019/04/29	8	67.29	10	67.28	67.00	-2	9,419	-0.02%
2019/04/26	3	69.80	0	0.00	69.50	3	9,474	0.03%
2019/04/25	3	70.83	2	71.10	71.20	1	9,531	0.01%
2019/04/24	36	70.98	2	72.25	70.30	34	9,697	0.35%
2019/04/23	1	70.80	1	70.30	70.00	0	9,679	0.00%
2019/04/22	4	71.13	1	72.00	70.50	3	9,950	0.03%
2019/04/19	1	69.40	2	69.85	70.60	-1	9,991	-0.01%
2019/04/18	3	70.67	1	71.10	68.60	2	10,232	0.02%
2019/04/17	2	69.60	1	69.70	69.10	1	10,246	0.01%
2019/04/16	4	68.60	4	69.18	69.30	0	10,261	0.00%
2019/04/15	1	68.10	1	68.50	68.30	0	10,465	0.00%
2019/04/12	15	67.51	1	67.90	67.70	14	10,741	0.13%
2019/04/11	5	69.38	4	70.10	68.80	1	10,854	0.01%
2019/04/10	1	70.80	1	71.40	71.40	0	10,908	0.00%
2019/04/09	30	72.53	15.3	72.63	71.80	14.7	10,984	0.13%
2019/04/08	0	0.00	1	68.90	68.60	-1	10,831	-0.01%
2019/04/03	5	67.92	2	67.90	67.80	3	10,997	0.03%
2019/04/02	6	68.92	5	68.86	68.40	1	11,241	0.01%
2019/04/01	1	68.40	4	68.83	68.20	-3	11,713	-0.03%
2019/03/29	1	66.50	0	0.00	67.40	1	11,658	0.01%
2019/03/27	0	0.00	30	67.20	66.90	-30	12,525	-0.24%
2019/03/25	0	0.00	1	67.20	66.60	-1	12,950	-0.01%
2019/03/22	1	67.90	1	69.40	68.20	0	13,122	0.00%
2019/03/21	1	68.40	5	68.36	68.40	-4	13,349	-0.03%
2019/03/20	0	0.00	6	68.23	67.80	-6	13,583	-0.04%
2019/03/19	0	0.00	1	66.80	66.80	-1	13,849	-0.01%
2019/03/15	2	65.40	3	65.43	64.80	-1	14,310	-0.01%
2019/03/14	4	64.53	2	65.15	64.30	2	14,582	0.01%
2019/03/13	9	65.50	5	65.50	65.70	4	14,874	0.03%
2019/03/12	0	0.00	2	67.20	66.00	-2	15,052	-0.01%
2019/03/11	31	65.67	3	65.70	65.90	28	15,288	0.18%
2019/03/08	7	65.63	1	66.90	65.10	6	15,954	0.04%
2019/03/07	2.1	68.44	2	68.00	67.90	0.1	16,140	0.00%
2019/03/06	3	71.43	3	70.93	70.30	0	16,581	0.00%
2019/03/05	12	70.07	11	70.28	70.60	1	17,126	0.01%
2019/03/04	2	71.10	1	71.40	70.50	1	17,429	0.01%
2019/02/27	8	71.79	16	71.54	71.40	-8	17,569	-0.05%
2019/02/26	2	73.00	56	72.18	72.60	-54	17,810	-0.30%
2019/02/25	4.1	69.12	3	69.43	69.80	1.1	17,952	0.01%
2019/02/22	3	70.63	2	70.65	70.10	1	18,343	0.01%
2019/02/21	2	70.75	1	71.10	71.20	1	18,311	0.01%
2019/02/20	7.1	72.12	7	71.20	71.10	0.1	18,314	0.00%
2019/02/18	30	71.00	5	71.48	70.80	25	18,472	0.14%
2019/02/15	4	70.88	25	72.32	70.50	-21	18,677	-0.11%
2019/02/14	15	74.00	14	72.86	72.80	1	18,739	0.01%
2019/02/13	51	71.28	21	72.34	74.30	30	18,546	0.16%
2019/02/12	28	67.53	0	0.00	67.60	28	18,191	0.15%
2019/02/11	11	65.76	6	65.60	65.60	5	18,539	0.03%
2019/01/30	2	65.45	57	65.69	64.50	-55	18,765	-0.29%
2019/01/29	4	64.63	0	0.00	65.20	4	18,788	0.02%
2019/01/28	5	64.88	11	64.97	65.50	-6	18,875	-0.03%
2019/01/25	3	64.57	19	64.81	64.40	-16	19,217	-0.08%
2019/01/24	2	63.25	2	62.85	62.50	0	19,111	0.00%
2019/01/23	3	62.07	8	62.66	63.10	-5	19,101	-0.03%
2019/01/22	7	62.73	0	0.00	62.00	7	19,326	0.04%
2019/01/21	19	64.12	4	63.70	63.70	15	19,436	0.08%
2019/01/18	3	62.90	8	64.08	64.30	-5	19,565	-0.03%
2019/01/17	3	64.30	12	64.93	63.60	-9	19,619	-0.05%
2019/01/16	6	63.75	5	64.70	64.90	1	19,722	0.01%
2019/01/15	7	62.03	8	61.69	62.90	-1	19,591	-0.01%
2019/01/14	8	61.84	5	61.56	61.40	3	19,557	0.02%
2019/01/11	6	64.17	3	64.67	63.30	3	19,391	0.02%
2019/01/10	16	64.89	17	64.78	64.00	-1	19,377	-0.01%
2019/01/09	13	63.30	12	63.13	62.60	1	19,169	0.01%
2019/01/08	8	63.08	6	62.78	62.50	2	19,230	0.01%
2019/01/07	8	63.59	6	64.18	63.20	2	19,279	0.01%
2019/01/04	4	59.90	12	61.72	62.90	-8	19,258	-0.04%
2019/01/03	9	62.40	14	62.46	61.60	-5	19,106	-0.03%
2019/01/02	2	62.90	9	62.71	62.80	-7	19,093	-0.04%
2018/12/28	7	61.36	5	61.36	61.20	2	19,120	0.01%
2018/12/27	6	61.77	17	61.88	61.20	-11	19,189	-0.06%
2018/12/26	9	59.68	5	59.76	58.50	4	18,918	0.02%
2018/12/25	14	58.03	21	59.04	60.80	-7	18,881	-0.04%
2018/12/24	41	60.36	9	60.38	60.00	32	18,659	0.17%
2018/12/22	13	61.79	5	62.86	63.50	8	18,227	0.04%
2018/12/21	18	61.88	28	61.71	63.40	-10	18,292	-0.05%
2018/12/20	22	63.70	11	64.04	61.70	11	18,034	0.06%
2018/12/19	11	69.61	10	69.55	68.50	1	17,677	0.01%
2018/12/18	12	70.73	9	71.11	70.00	3	18,106	0.02%
2018/12/17	5	70.10	8	70.81	71.00	-3	18,198	-0.02%
2018/12/14	16	67.83	24	68.36	69.20	-8	18,092	-0.04%
2018/12/13	5	68.98	2	69.85	69.80	3	17,965	0.02%
2018/12/12	35	70.15	32	70.07	69.30	3	17,838	0.02%
2018/12/11	19	69.74	14	69.71	68.60	5	17,780	0.03%
2018/12/10	49	70.34	17	69.99	69.60	32	17,754	0.18%
2018/12/07	14	75.46	13	73.78	72.70	1	17,516	0.01%
2018/12/06	42	76.46	30	75.56	74.10	12	17,515	0.07%
2018/12/05	7	78.09	2	78.60	78.00	5	17,395	0.03%
2018/12/04	25	83.04	22	83.02	82.10	3	17,367	0.02%
2018/12/03	65	87.71	52	86.19	85.20	13	17,253	0.08%
2018/11/30	6	84.57	5	84.46	84.50	1	16,574	0.01%
2018/11/29	17	83.85	27	84.46	85.80	-10	16,135	-0.06%
2018/11/28	19	77.64	18	80.26	79.90	1	15,623	0.01%
2018/11/27	9	74.94	14	76.10	76.00	-5	15,145	-0.03%
2018/11/26	5	73.38	6	73.78	73.50	-1	14,850	-0.01%
2018/11/23	18	74.21	12	73.87	72.00	6	14,732	0.04%
2018/11/22	26	75.10	20	74.65	72.80	6	14,384	0.04%
2018/11/21	40	74.05	49	75.51	77.50	-9	13,991	-0.06%
2018/11/20	0	0.00	2	69.70	70.50	-2	13,555	-0.01%
2018/11/19	10	69.88	10	69.91	70.10	0	13,594	0.00%
2018/11/16	8	70.61	8	70.36	69.00	0	13,591	0.00%
2018/11/15	10	69.34	16	69.76	70.00	-6	13,639	-0.04%
2018/11/14	10	69.21	3	68.73	68.00	7	13,554	0.05%
2018/11/13	4	67.70	8	69.45	71.50	-4	13,511	-0.03%
2018/11/12	3	67.40	4	68.23	69.00	-1	13,388	-0.01%
2018/11/09	1	65.80	5	66.94	67.50	-4	13,312	-0.03%
2018/11/08	31	69.55	25	67.50	66.20	6	13,209	0.05%
2018/11/07	16	66.17	20	68.60	69.80	-4	12,822	-0.03%
2018/11/06	22	64.67	4	64.05	63.50	18	12,780	0.14%
2018/11/05	3	66.13	1	66.30	67.40	2	12,809	0.02%
2018/11/02	18	66.48	69	66.46	66.40	-51	12,814	-0.40%
2018/11/01	9	61.84	14	62.54	63.30	-5	12,502	-0.04%
2018/10/31	0	0.00	7	57.60	57.60	-7	12,443	-0.06%
2018/10/30	15	52.07	9	51.82	52.40	6	12,483	0.05%
2018/10/29	9	49.12	72	48.85	51.80	-63	12,405	-0.51%
2018/10/26	13	49.66	29	48.24	47.10	-16	12,467	-0.13%
2018/10/25	45	51.50	41	52.02	50.40	4	12,546	0.03%
2018/10/24	45	56.51	33	56.25	56.00	12	12,412	0.10%
2018/10/23	23	60.41	3	58.60	58.30	20	12,263	0.16%
2018/10/22	24	61.68	3	62.00	61.90	21	12,230	0.17%
2018/10/19	6	61.98	62	62.56	61.80	-56	12,158	-0.46%
2018/10/18	2	66.30	4	66.65	65.30	-2	12,057	-0.02%
2018/10/17	3	65.67	5	65.42	65.20	-2	11,952	-0.02%
2018/10/16	5	64.56	11	64.55	64.00	-6	11,921	-0.05%
2018/10/15	4	62.75	1	64.90	63.10	3	11,781	0.03%
2018/10/12	12	63.92	3	64.53	64.10	9	11,722	0.08%
2018/10/11	9	63.73	1	64.60	63.50	8	11,552	0.07%
2018/10/09	2	68.10	4	69.98	70.50	-2	11,443	-0.02%
2018/10/08	13	68.40	10	67.65	68.00	3	11,287	0.03%
2018/10/05	21	69.88	20	69.75	70.00	1	11,098	0.01%
2018/10/04	111	74.89	3	75.27	75.80	108	10,937	0.99%	大買/鉅額交易
2018/10/03	10	77.33	58	78.39	74.90	-48	10,944	-0.44%
2018/10/02	12	79.65	9	78.86	78.50	3	10,874	0.03%
2018/10/01	7	78.73	10	79.25	79.90	-3	10,996	-0.03%
2018/09/28	12	78.29	66	79.15	78.40	-54	11,180	-0.48%
2018/09/27	4	78.03	4	78.35	77.30	0	11,181	0.00%
2018/09/26	4	77.30	4	78.18	79.50	0	11,262	0.00%
2018/09/25	38	81.83	27	83.37	78.10	11	11,179	0.10%
2018/09/21	41	78.70	49	79.48	81.50	-8	10,708	-0.07%
2018/09/20	37	75.13	32	74.85	74.60	5	10,431	0.05%
2018/09/19	53	76.15	15	75.66	74.30	38	10,444	0.36%
2018/09/18	20	72.04	10	72.97	73.90	10	10,448	0.10%
2018/09/17	58	74.14	10	74.81	74.70	48	10,570	0.45%
2018/09/14	2	67.50	8	71.64	72.10	-6	10,320	-0.06%
2018/09/13	0	0.00	4	66.18	65.60	-4	10,254	-0.04%
2018/09/12	7	65.76	4	65.58	64.40	3	10,255	0.03%
2018/09/11	9	69.89	5	70.26	69.50	4	10,055	0.04%
2018/09/10	10	71.67	1	74.30	69.50	9	9,872	0.09%
2018/09/07	15	79.95	9	79.71	77.20	6	9,740	0.06%
2018/09/06	5	84.94	1	85.20	85.00	4	9,688	0.04%
2018/09/05	3	84.47	0	0.00	84.30	3	9,854	0.03%
2018/09/03	5	84.86	1	83.10	83.80	4	10,218	0.04%
2018/08/30	0	0.00	2	89.45	87.50	-2	10,763	-0.02%
2018/08/29	1	86.10	1	87.30	87.40	0	11,085	0.00%
2018/08/28	4	87.40	1	88.90	87.40	3	11,507	0.03%
2018/08/27	0	0.00	4	87.73	88.20	-4	11,612	-0.03%
2018/08/23	9	86.41	5	86.62	85.20	4	12,123	0.03%
2018/08/22	9	84.02	11	86.25	87.30	-2	12,328	-0.02%
2018/08/21	2	85.15	4	86.30	86.60	-2	12,292	-0.02%
2018/08/20	22	85.24	14	85.59	84.20	8	12,374	0.06%
2018/08/17	4	91.65	2	92.75	90.20	2	12,304	0.02%
2018/08/16	3	91.53	2	92.25	92.80	1	12,390	0.01%
2018/08/14	3	89.00	2	87.90	91.50	1	12,602	0.01%
2018/08/13	5	88.36	4	88.50	88.40	1	12,638	0.01%
2018/08/10	1	96.20	2	95.45	93.00	-1	12,649	-0.01%
2018/08/09	4	96.45	5	97.22	96.10	-1	12,911	-0.01%
2018/08/08	6	98.77	8	95.60	95.60	-2	13,595	-0.01%
2018/08/07	0	0.00	5	102.00	102.50	-5	13,996	-0.04%
2018/08/06	1	99.00	1	96.10	99.50	0	14,580	0.00%
2018/08/03	1	92.00	7	95.70	97.00	-6	15,125	-0.04%
2018/08/02	7	93.87	0	0.00	92.00	7	15,089	0.05%
2018/08/01	14	99.45	0	0.00	99.20	14	15,010	0.09%
2018/07/31	2	106.00	0	0.00	105.00	2	15,036	0.01%
2018/07/30	1	109.00	0	0.00	107.00	1	15,173	0.01%
2018/07/27	1	109.50	2	111.75	113.00	-1	15,325	-0.01%
2018/07/26	2	111.00	0	0.00	110.00	2	15,574	0.01%
2018/07/24	0	0.00	2	109.50	112.00	-2	15,928	-0.01%
2018/07/23	3	107.17	0	0.00	108.00	3	16,091	0.02%
2018/07/20	1	116.50	1	119.50	115.00	0	16,295	0.00%
2018/07/19	0	0.00	1	114.00	115.50	-1	16,418	-0.01%
2018/07/18	1	111.00	0	0.00	109.50	1	16,549	0.01%
2018/07/16	2	116.25	1	116.00	116.50	1	16,937	0.01%
2018/07/13	0	0.00	1	117.50	114.50	-1	17,483	-0.01%
2018/07/12	0	0.00	2	115.00	116.00	-2	17,768	-0.01%
2018/07/11	2	112.50	0	0.00	113.00	2	18,121	0.01%
2018/07/10	10	116.20	11	116.45	115.00	-1	18,706	-0.01%
2018/07/09	7	114.43	5	115.40	114.00	2	19,373	0.01%
2018/07/06	7	111.43	12	113.58	117.50	-5	19,510	-0.03%
2018/07/05	1	107.00	11	108.23	107.00	-10	19,568	-0.05%
2018/07/04	6	107.25	4	107.13	107.00	2	19,769	0.01%
2018/07/03	0	0.00	2	117.00	115.50	-2	20,025	-0.01%
2018/07/02	9	117.56	0	0.00	115.50	9	20,029	0.04%
2018/06/29	1	123.00	2	124.50	123.00	-1	19,974	-0.01%
2018/06/28	4	123.50	0	0.00	123.00	4	20,003	0.02%
2018/06/26	2	129.50	0	0.00	125.00	2	20,572	0.01%
2018/06/25	2	122.75	4	125.00	127.00	-2	20,422	-0.01%
2018/06/22	1	124.00	0	0.00	124.00	1	20,571	0.00%
2018/06/21	0	0.00	6	127.92	129.00	-6	20,592	-0.03%
2018/06/20	4	120.50	3	120.00	123.00	1	20,819	0.00%
2018/06/15	2	126.50	2	128.00	128.00	0	21,343	0.00%
2018/06/14	0	0.00	4	127.25	127.50	-4	21,757	-0.02%
2018/06/13	7	126.14	3	125.50	127.50	4	22,584	0.02%
2018/06/12	3	128.17	8	128.50	128.00	-5	22,755	-0.02%
2018/06/11	2	124.75	10	124.15	125.50	-8	22,574	-0.04%
2018/06/08	44	119.97	41	116.00	120.50	3	22,440	0.01%
2018/06/07	37	127.42	54	124.72	125.00	-17	22,077	-0.08%
2018/06/06	25	124.62	23.4	125.61	128.00	1.6	22,058	0.01%
2018/06/05	10	124.95	1	123.00	122.50	9	21,956	0.04%
2018/06/04	0	0.00	10	136.00	136.00	-10	21,514	-0.05%
2018/06/01	1	139.00	9	137.72	137.00	-8	21,474	-0.04%
2018/05/31	12	145.58	20	146.13	141.00	-8	21,435	-0.04%
2018/05/30	35	143.36	3	143.67	143.00	32	20,992	0.15%
2018/05/29	4	143.50	4	145.00	143.00	0	20,769	0.00%
2018/05/28	11	142.50	10	142.60	142.00	1	20,607	0.00%
2018/05/25	4	140.13	5	139.20	140.00	-1	20,488	0.00%
2018/05/24	2	138.00	1	138.50	138.00	1	20,424	0.00%
2018/05/23	0	0.00	1	141.00	137.00	-1	20,377	0.00%
2018/05/22	1	136.50	2	137.00	136.50	-1	20,225	0.00%
2018/05/21	0	0.00	1	140.00	141.00	-1	20,225	0.00%
2018/05/18	40	139.41	18	137.50	139.00	22	20,217	0.11%
2018/05/17	3	137.83	1	137.00	136.50	2	20,166	0.01%
2018/05/16	67	150.30	52	146.94	141.50	15	20,054	0.07%
2018/05/15	12	145.92	40	144.96	141.00	-28	19,651	-0.14%
2018/05/14	11	145.77	5	144.70	151.00	6	19,438	0.03%
2018/05/11	25	139.88	7	140.43	137.50	18	18,840	0.10%
2018/05/10	2	131.25	1	135.50	135.50	1	18,366	0.01%
2018/05/09	6	132.25	5	131.40	131.00	1	18,655	0.01%
2018/05/08	3	134.50	1	132.00	132.00	2	18,633	0.01%
2018/05/07	5	129.20	4	131.63	131.00	1	18,638	0.01%
2018/05/04	4	126.88	4	127.25	127.00	0	18,647	0.00%
2018/05/03	16	135.72	14	132.57	130.50	2	19,036	0.01%
2018/05/02	5	132.70	8	132.94	134.50	-3	19,101	-0.02%
2018/04/30	1	131.00	2	130.00	129.00	-1	19,276	-0.01%
2018/04/27	5	132.40	3	133.00	131.00	2	19,738	0.01%
2018/04/26	7	127.57	7	128.29	128.50	0	20,196	0.00%
2018/04/25	5	125.40	6	123.17	124.00	-1	20,437	0.00%
2018/04/24	3	121.83	3	122.67	120.50	0	20,453	0.00%
2018/04/23	0	0.00	4	130.88	128.00	-4	20,274	-0.02%
2018/04/20	6	134.08	1	135.50	133.00	5	20,187	0.02%
2018/04/19	4	139.88	13	138.58	138.50	-9	19,928	-0.05%
2018/04/18	4.4	132.43	3	130.50	133.00	1.4	19,375	0.01%
2018/04/17	11	132.91	6.3	130.60	127.50	4.7	19,068	0.02%
2018/04/16	18	132.75	21	135.19	139.00	-3	18,751	-0.02%
2018/04/13	6	128.00	18.1	127.06	130.00	-12.1	18,183	-0.07%
2018/04/12	3	116.83	6.1	117.02	120.00	-3.1	17,461	-0.02%
2018/04/11	6.3	119.52	8	118.50	116.50	-1.7	17,297	-0.01%
2018/04/10	6	116.67	5	116.10	115.50	1	17,082	0.01%
2018/04/09	2	111.00	12	114.42	115.50	-10	17,027	-0.06%
2018/04/03	1	106.00	1	107.00	105.50	0	16,574	0.00%
2018/04/02	1	107.00	0	0.00	105.00	1	16,475	0.01%
2018/03/31	1	106.00	2	107.00	106.50	-1	16,428	-0.01%
2018/03/30	5	109.50	5	108.80	107.50	0	16,426	0.00%
2018/03/29	4	107.50	4	109.13	107.50	0	16,147	0.00%
2018/03/28	2	102.00	2	102.50	102.00	0	15,663	0.00%
2018/03/26	1	99.80	2	100.50	100.50	-1	15,389	-0.01%
2018/03/23	22	101.09	20	99.10	99.10	2	15,300	0.01%
2018/03/22	8	110.25	10	107.60	105.50	-2	14,998	-0.01%
2018/03/21	7	107.93	36	106.78	107.00	-29	14,641	-0.20%
2018/03/20	8	107.00	14	108.68	111.00	-6	14,362	-0.04%
2018/03/19	7	106.79	14	106.61	105.50	-7	13,950	-0.05%
2018/03/16	0	0.00	3.1	99.22	98.80	-3.1	13,064	-0.02%
2018/03/15	1	95.80	1	96.10	96.10	0	12,772	0.00%
2018/03/14	2	95.70	2	95.70	95.80	0	12,853	0.00%
2018/03/13	2	97.55	2	98.00	97.20	0	13,013	0.00%
2018/03/12	5	97.92	28	97.93	97.30	-23	13,020	-0.18%
2018/03/09	25	94.47	28	94.74	95.60	-3	12,930	-0.02%
2018/03/08	0	0.00	1	91.90	91.80	-1	12,835	-0.01%
2018/03/07	2	92.10	2	92.10	90.90	0	12,893	0.00%
2018/03/06	7	89.47	9	89.51	91.50	-2	13,000	-0.02%
2018/03/05	3	88.10	5	87.80	87.50	-2	13,032	-0.02%
2018/03/02	2	87.90	2	88.20	88.90	0	13,097	0.00%
2018/03/01	6	89.17	0	0.00	89.10	6	13,126	0.05%
2018/02/26	1	93.30	6	92.88	90.80	-5	13,182	-0.04%
2018/02/23	1	94.60	8	95.14	92.30	-7	13,170	-0.05%
2018/02/22	1	93.20	0	0.00	93.60	1	13,360	0.01%
2018/02/21	2	93.60	2	92.40	93.80	0	13,935	0.00%
2018/02/12	5	89.32	4	88.48	88.00	1	13,860	0.01%
2018/02/09	11	88.18	11	87.83	89.00	0	13,859	0.00%
2018/02/08	7	91.23	2	95.85	93.70	5	13,774	0.04%
2018/02/07	43	99.50	14	98.31	96.10	29	13,596	0.21%
2018/02/06	7	94.94	4	93.05	92.50	3	13,462	0.02%
2018/02/05	2	98.80	2	96.20	101.50	0	13,530	0.00%
2018/02/01	2	104.75	1	105.00	102.00	1	13,956	0.01%
2018/01/31	10	98.50	12	99.22	101.50	-2	13,751	-0.01%
2018/01/30	17	101.15	20	100.21	100.50	-3	13,742	-0.02%
2018/01/29	3	97.50	3	95.67	99.50	0	13,513	0.00%
2018/01/26	19	97.75	6.2	97.34	94.40	12.9	13,519	0.10%
2018/01/25	1	99.90	15	99.24	100.00	-14	13,241	-0.11%
2018/01/24	0	0.00	7	99.53	99.00	-7	13,005	-0.05%
2018/01/23	8	98.38	13	98.22	97.50	-5	12,675	-0.04%
2018/01/22	6	95.73	19	94.26	97.60	-13	12,323	-0.11%
2018/01/19	6	87.50	34	87.02	88.80	-28	12,166	-0.23%
2018/01/18	1	82.70	0	0.00	83.70	1	11,858	0.01%
2018/01/17	0	0.00	1	81.30	81.40	-1	12,138	-0.01%
2018/01/16	5	81.80	0	0.00	81.50	5	12,388	0.04%
2018/01/15	2	81.05	0	0.00	81.90	2	12,650	0.02%
2018/01/12	0	0.00	6	80.20	80.00	-6	13,230	-0.05%
2018/01/11	0	0.00	1	78.50	79.10	-1	13,565	-0.01%
2018/01/09	6	82.50	5	81.50	81.50	1	14,253	0.01%
2018/01/08	1	81.90	0	0.00	81.20	1	14,810	0.01%
2018/01/05	10	82.60	1	82.80	81.70	9	15,666	0.06%
2018/01/04	0	0.00	1	81.60	81.40	-1	16,200	-0.01%
2018/01/03	5	81.40	6	81.58	81.60	-1	16,207	-0.01%
2018/01/02	1	76.40	1	75.90	76.30	0	16,057	0.00%