中美晶 (5483)-凱基-岡山券商分點個股進出

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
142.0
漲跌
--
漲幅
0.00%
成交量
6,609張
產業
上櫃半導體類股
1581人加入追蹤

立即追蹤
本地時間:13:35(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

中美晶 (5483)籌碼相關－凱基-岡山券商分點個股進出

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

凱基-岡山券商分點個股進出
凱基-岡山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
2024/12/17	1	142.00	1	142.00	142.00	0	3,914	0.00%
2024/12/16	0	0.00	3	143.17	142.00	-3	3,861	-0.08%
2024/12/13	11	141.77	4.2	142.19	148.00	6.8	3,759	0.18%
2024/12/12	1	152.50	1	153.50	153.50	0	3,560	0.00%
2024/12/11	2.3	153.65	2	152.00	152.00	0.3	3,551	0.01%
2024/12/10	0	0.00	2	153.50	153.50	-2	3,578	-0.06%
2024/12/09	1	155.00	1	155.50	155.50	0	3,567	0.00%
2024/12/06	1	156.00	1	155.50	155.50	0	3,564	0.00%
2024/12/05	2	156.00	2	156.00	156.00	0	3,566	0.00%
2024/12/04	2	155.50	1	156.00	156.00	1	3,560	0.03%
2024/12/03	2	157.00	0	0.00	155.00	2	3,564	0.06%
2024/11/29	1	154.99	1	153.50	153.50	0	3,495	0.00%
2024/11/28	3	156.17	1	155.50	155.50	2	3,461	0.06%
2024/11/27	0	158.00	1	158.00	159.00	-1	3,423	-0.03%
2024/11/26	0	0.00	1	161.00	159.00	-1	3,381	-0.03%
2024/11/25	2	159.00	0	0.00	158.50	2	3,351	0.06%
2024/11/22	1	163.50	1	160.50	160.50	0	3,302	0.00%
2024/11/21	2	159.75	2	163.50	163.50	0	3,276	0.00%
2024/11/20	1	162.00	1	162.50	162.50	0	3,245	0.00%
2024/11/19	3	159.67	3	161.67	162.00	0	3,215	0.00%
2024/11/15	1	159.00	1	161.00	161.00	0	3,153	0.00%
2024/11/14	1	158.00	2	159.50	159.00	-1	3,130	-0.03%
2024/11/13	1	158.50	1	158.00	158.00	0	3,127	0.00%
2024/11/12	7	160.64	1	159.50	159.50	6	3,126	0.19%
2024/11/11	1	163.00	1	163.00	163.00	0	3,094	0.00%
2024/11/08	10	162.00	11	163.50	163.50	-1	3,044	-0.03%
2024/11/07	5.1	152.49	3	155.50	155.50	2.1	2,950	0.07%
2024/11/06	9	154.11	5	153.50	153.50	4	2,897	0.14%
2024/11/05	1	154.00	1.3	157.31	157.00	-0.3	2,909	-0.01%
2024/11/04	2	156.75	1	156.00	154.50	1	2,924	0.03%
2024/11/01	2	157.25	1	158.50	158.50	1	3,005	0.03%
2024/10/30	4	158.63	1.4	157.90	157.50	2.6	3,020	0.09%
2024/10/29	6	160.42	3	159.50	159.00	3	3,029	0.10%
2024/10/28	1	163.00	1	162.00	162.00	0	3,060	0.00%
2024/10/25	2	162.50	2	163.00	163.00	0	3,118	0.00%
2024/10/24	1	163.50	1.2	162.21	162.00	-0.2	3,162	-0.01%
2024/10/23	1	163.50	2.2	163.65	163.50	-1.2	3,239	-0.04%
2024/10/22	2	163.25	1	163.50	163.50	1	3,300	0.03%
2024/10/21	0	0.00	1.2	163.72	163.50	-1.2	3,370	-0.03%
2024/10/18	2.1	164.61	0	0.00	162.00	2.1	3,442	0.06%
2024/10/17	0	0.00	1.1	166.12	166.00	-1.1	3,511	-0.03%
2024/10/16	2	166.00	2	165.00	165.00	0	3,566	0.00%
2024/10/15	2	168.00	2	166.50	166.50	0	3,587	0.00%
2024/10/14	0	0.00	0.5	170.50	168.50	-0.5	3,593	-0.01%
2024/10/11	1	166.00	2	166.00	166.00	-1	3,592	-0.03%
2024/10/09	2	166.50	1.3	166.36	166.00	0.7	3,571	0.02%
2024/10/08	2.1	167.02	4	166.00	166.00	-1.9	3,573	-0.05%
2024/10/07	2	169.50	2	168.00	168.00	0	3,587	0.00%
2024/10/04	4	172.13	1	170.00	170.00	3	3,585	0.08%
2024/10/01	2	176.75	1	176.00	176.00	1	3,556	0.03%
2024/09/27	2	174.00	1	175.00	175.00	1	3,614	0.03%
2024/09/26	1	175.50	1	173.00	173.00	0	3,660	0.00%
2024/09/25	1	172.50	1	177.50	176.00	0	3,662	0.00%
2024/09/24	3	172.00	2	172.00	172.00	1	3,608	0.03%
2024/09/23	2	177.74	2	175.50	175.50	0	3,506	0.00%
2024/09/20	2	180.00	1	178.50	178.50	1	3,469	0.03%
2024/09/19	1	184.00	1	181.50	181.50	0	3,449	0.00%
2024/09/18	1	184.50	1	184.00	184.00	0	3,439	0.00%
2024/09/16	1	185.00	2	186.50	186.00	-1	3,457	-0.03%
2024/09/13	1	183.00	1	185.00	185.00	0	3,495	0.00%
2024/09/12	1	182.00	1	184.50	184.50	0	3,540	0.00%
2024/09/11	2	181.25	0	0.00	180.50	2	3,550	0.06%
2024/09/10	2.1	187.22	2	184.00	184.00	0.1	3,502	0.00%
2024/09/09	1	186.00	1	185.00	185.00	0	3,506	0.00%
2024/09/06	3	190.00	3	189.00	189.00	0	3,514	0.00%
2024/09/05	1	191.50	1	191.00	191.00	0	3,507	0.00%
2024/09/04	2	190.50	1	189.00	189.00	1	3,535	0.03%
2024/09/03	2	198.00	2	196.50	196.50	0	3,527	0.00%
2024/09/02	0	0.00	1	198.00	198.00	-1	3,563	-0.03%
2024/08/30	1	195.00	1	199.00	199.00	0	3,583	0.00%
2024/08/29	2.1	195.48	2	198.00	198.00	0.1	3,609	0.00%
2024/08/28	1	199.00	1	196.50	196.50	0	3,686	0.00%
2024/08/27	1	197.50	1	199.00	199.00	0	3,748	0.00%
2024/08/26	2	199.50	1	199.00	199.00	1	3,796	0.03%
2024/08/23	1	198.50	1.3	199.54	200.00	-0.3	3,827	-0.01%
2024/08/21	1	195.01	1	198.50	198.50	0	3,858	0.00%
2024/08/14	0	0.00	1	191.00	190.00	-1	4,151	-0.02%
2024/08/12	1	186.50	1	188.00	188.00	0	4,220	0.00%
2024/08/08	1	183.00	0	0.00	183.50	1	4,263	0.02%
2024/08/07	1.1	179.00	1	187.50	186.00	0.1	4,326	0.00%
2024/08/06	1	177.00	2	182.25	181.00	-1	4,333	-0.02%
2024/08/05	5	180.00	7	179.79	182.00	-2	4,312	-0.05%
2024/08/02	2	192.50	2	191.50	191.50	0	4,258	0.00%
2024/08/01	3	196.33	3	198.50	198.50	0	4,283	0.00%
2024/07/31	3	193.83	2	192.50	192.50	1	4,295	0.02%
2024/07/30	22	196.66	22.2	197.94	198.00	-0.2	4,293	0.00%
2024/07/29	2	198.75	1	195.00	195.00	1	4,267	0.02%
2024/07/26	2.4	198.30	1	199.50	199.50	1.4	4,242	0.03%
2024/07/23	2	214.50	1	215.50	215.50	1	4,175	0.02%
2024/07/22	2	219.75	7.2	215.21	215.50	-5.2	4,130	-0.13%
2024/07/19	2	226.00	1	225.00	225.00	1	4,067	0.02%
2024/07/18	1	223.00	1	230.00	230.00	0	4,066	0.00%
2024/07/17	1	228.00	1	223.50	223.50	0	3,999	0.00%
2024/07/16	0	0.00	3.2	230.93	227.50	-3.2	4,031	-0.08%
2024/07/15	1	233.00	0	0.00	233.00	1	4,115	0.02%
2024/07/12	0	0.00	0	231.00	232.50	0	4,145	0.00%
2024/07/10	1	225.50	4.1	227.60	229.00	-3.1	4,272	-0.07%
2024/07/09	0	0.00	1	225.50	225.50	-1	4,295	-0.02%
2024/07/05	0	0.00	1	219.50	224.00	-1	4,251	-0.02%
2024/07/04	0.2	220.50	1	217.50	222.00	-0.8	4,235	-0.02%
2024/07/03	1	216.00	1	214.50	217.00	0	4,217	0.00%
2024/07/02	4	219.88	2	217.00	217.00	2	4,160	0.05%
2024/07/01	2	219.28	3	220.50	222.00	-1	4,050	-0.02%
2024/06/28	2	217.75	1	217.50	217.50	1	4,044	0.02%
2024/06/27	1	220.00	2	218.00	218.00	-1	4,159	-0.02%
2024/06/26	1	218.00	1.3	221.03	221.50	-0.3	4,453	-0.01%
2024/06/25	1.3	214.08	1.1	217.38	218.00	0.3	4,710	0.01%
2024/06/20	2	213.00	2	215.50	215.50	0	5,106	0.00%
2024/06/19	0.1	217.00	0	0.00	210.50	0.1	5,254	0.00%
2024/06/18	0	0.00	1	213.00	214.00	-1	5,567	-0.02%
2024/06/17	0	0.00	1	211.00	212.50	-1	6,185	-0.02%
2024/06/14	0	0.00	1	210.50	210.50	-1	6,672	-0.01%
2024/06/13	1	211.50	1	212.00	211.50	0	6,736	0.00%
2024/06/12	0	0.00	0.1	211.00	212.50	-0.1	6,807	0.00%
2024/06/11	1	207.51	1	210.00	210.00	0	6,994	0.00%
2024/06/07	1	210.50	0	0.00	209.50	1	7,164	0.01%
2024/06/06	1	213.00	0	0.00	212.00	1	7,245	0.01%
2024/06/05	0	0.00	0.2	212.00	213.50	-0.2	7,340	0.00%
2024/06/04	0	0.00	0	213.00	212.50	0	7,787	0.00%
2024/05/31	0	0.00	1	206.00	208.50	-1	7,851	-0.01%
2024/05/29	0	202.00	0	0.00	203.00	0	7,885	0.00%
2024/05/27	1	204.50	0	0.00	205.50	1	7,949	0.01%
2024/05/24	0	0.00	1	198.50	202.50	-1	7,948	-0.01%
2024/05/23	2	201.75	2	202.00	201.50	0	7,944	0.00%
2024/05/22	2	200.25	2	203.00	202.50	0	7,874	0.00%
2024/05/21	1	197.50	2	198.75	199.00	-1	7,822	-0.01%
2024/05/20	0	0.00	1	200.50	199.00	-1	7,770	-0.01%
2024/05/17	0	195.00	0	0.00	195.50	0	7,679	0.00%
2024/05/15	1	190.00	1	191.00	191.00	0	7,680	0.00%
2024/05/14	1	189.00	1	189.00	189.00	0	7,778	0.00%
2024/05/13	0.1	189.75	0	0.00	189.00	0.1	7,797	0.00%
2024/05/10	0	193.00	0	0.00	194.50	0	7,742	0.00%
2024/05/09	1	193.00	2	193.75	194.00	-1	7,689	-0.01%
2024/05/08	0	192.00	0	192.50	193.00	0	7,684	0.00%
2024/05/07	3	196.33	0	0.00	194.00	3	7,657	0.04%
2024/05/03	0	194.00	0	0.00	192.50	0	7,644	0.00%
2024/04/30	0	0.00	1	195.50	195.50	-1	7,715	-0.01%
2024/04/29	1	193.50	0	0.00	194.50	1	7,770	0.01%
2024/04/26	2	192.25	2	192.50	192.50	0	7,809	0.00%
2024/04/25	0	193.00	0.2	194.00	191.50	-0.2	7,832	0.00%
2024/04/24	1	194.00	2	194.50	194.00	-1	7,903	-0.01%
2024/04/23	0.1	190.00	0	0.00	188.50	0.1	7,969	0.00%
2024/04/22	1.1	191.68	4	189.50	188.50	-2.9	8,055	-0.04%
2024/04/19	4	193.63	4	193.63	192.00	0	8,008	0.00%
2024/04/18	1	200.50	1	199.50	199.50	0	7,978	0.00%
2024/04/17	0	202.50	2	202.00	202.00	-2	8,054	-0.02%
2024/04/16	3.1	203.52	1	199.00	199.00	2.1	8,071	0.03%
2024/04/15	1	208.00	0	0.00	208.50	1	7,963	0.01%
2024/04/12	2	210.75	1	211.50	211.50	1	7,933	0.01%
2024/04/11	2	210.00	2	209.50	210.00	0	7,977	0.00%
2024/04/10	0	0.00	1	211.00	211.00	-1	8,052	-0.01%
2024/04/09	0	210.50	0	0.00	210.50	0	8,170	0.00%
2024/04/08	0	209.50	0	0.00	210.50	0	8,228	0.00%
2024/04/03	1	210.50	1	209.50	211.00	0	8,250	0.00%
2024/04/02	1	208.50	1	209.50	209.50	0	8,294	0.00%
2024/04/01	0.1	210.01	0	0.00	208.00	0.1	8,371	0.00%
2024/03/29	3	212.34	1.2	211.12	214.50	1.8	8,349	0.02%
2024/03/28	2.1	214.30	1	216.50	215.00	1.1	8,105	0.01%
2024/03/27	2	217.00	0	0.00	223.50	2	7,891	0.03%
2024/03/26	0	218.50	5	214.50	214.00	-5	7,710	-0.06%
2024/03/25	1	223.00	0	222.50	220.00	1	7,706	0.01%
2024/03/22	3.2	226.75	3.1	227.50	224.00	0.2	7,788	0.00%
2024/03/21	9.2	232.01	3	235.50	232.50	6.2	7,772	0.08%
2024/03/20	6.2	237.09	5.1	237.99	240.00	1.1	7,614	0.01%
2024/03/19	6	222.17	14.1	219.84	226.00	-8.1	7,048	-0.11%
2024/03/18	0	205.50	0	0.00	207.50	0	6,610	0.00%
2024/03/15	2	209.50	0	0.00	207.50	2	6,664	0.03%
2024/03/14	10	213.15	4	214.75	208.50	6	6,596	0.09%
2024/03/13	9	218.06	15	217.77	215.50	-6	6,432	-0.09%
2024/03/12	3.1	211.81	1.1	214.04	214.50	2	6,260	0.03%
2024/03/11	5	210.60	5	209.70	209.00	0	6,205	0.00%
2024/03/08	7	208.36	7	213.29	209.00	0	6,145	0.00%
2024/03/07	5	199.20	5	200.60	200.50	0	5,714	0.00%
2024/03/06	3	196.67	3	197.00	197.00	0	5,628	0.00%
2024/03/05	1	194.50	1	197.00	197.00	0	5,650	0.00%
2024/03/04	1	190.50	1	193.50	193.50	0	5,690	0.00%
2024/02/29	6	186.75	4	185.50	185.50	2	5,752	0.03%
2024/02/27	2	188.25	10	186.20	186.00	-8	5,798	-0.14%
2024/02/26	1	187.00	1	188.00	188.00	0	5,791	0.00%
2024/02/23	3	189.00	0	0.00	187.00	3	5,808	0.05%
2024/02/22	1	186.00	2	188.50	188.50	-1	5,836	-0.02%
2024/02/21	3	185.33	3	185.50	185.50	0	5,847	0.00%
2024/02/20	3	184.50	3	186.00	186.00	0	5,879	0.00%
2024/02/19	1	183.00	2	184.50	184.50	-1	5,904	-0.02%
2024/02/16	5	182.20	3	183.50	184.00	2	5,919	0.03%
2024/02/15	3.3	187.68	1	184.00	184.00	2.3	5,927	0.04%
2024/02/05	1	190.50	1	192.00	192.00	0	5,864	0.00%
2024/02/02	2	191.75	2	191.00	191.00	0	5,886	0.00%
2024/02/01	1	192.00	2	191.50	191.50	-1	5,896	-0.02%
2024/01/31	2	192.50	3	192.00	192.00	-1	5,965	-0.02%
2024/01/30	2	194.00	1	192.50	192.50	1	5,984	0.02%
2024/01/29	2	193.00	1	194.00	194.00	1	6,038	0.02%
2024/01/26	3	194.17	5	192.50	192.50	-2	6,078	-0.03%
2024/01/25	8	198.81	5	195.20	195.00	3	6,152	0.05%
2024/01/24	2	200.75	3	203.33	203.50	-1	6,207	-0.02%
2024/01/23	2	196.00	9	200.78	201.00	-7	6,164	-0.11%
2024/01/22	8	197.69	3.1	196.06	196.00	4.9	6,117	0.08%
2024/01/19	4	196.00	2	196.75	197.50	2	6,077	0.03%
2024/01/18	6	190.92	4	194.63	195.50	2	6,074	0.03%
2024/01/17	3	192.33	6	191.42	191.00	-3	5,984	-0.05%
2024/01/16	4	196.38	4	196.00	196.00	0	5,862	0.00%
2024/01/15	3	200.00	3.5	200.43	201.00	-0.5	5,754	-0.01%
2024/01/12	1	198.00	1	200.00	200.00	0	5,744	0.00%
2024/01/10	2	192.00	2	195.00	196.50	0	5,572	0.00%
2024/01/09	5.8	193.00	3	193.00	193.00	2.8	5,525	0.05%
2024/01/08	2	191.75	7	192.50	192.50	-5	5,490	-0.09%
2024/01/05	5	191.30	2	191.50	191.50	3	5,465	0.05%
2024/01/04	4	193.00	3	191.50	191.50	1	5,417	0.02%
2024/01/03	5	195.80	0	0.00	193.00	5	5,373	0.09%
2024/01/02	7	195.07	2.8	200.56	201.00	4.2	5,226	0.08%
2023/12/29	3.4	195.00	3.2	195.91	196.00	0.2	5,147	0.00%
2023/12/28	2	200.75	4.3	196.03	196.00	-2.3	5,112	-0.04%
2023/12/27	6	201.42	3	200.50	200.50	3	5,047	0.06%
2023/12/26	1	199.00	6	202.92	207.50	-5	4,939	-0.10%
2023/12/25	4	198.00	4	198.50	198.50	0	4,817	0.00%
2023/12/22	2	198.75	2	199.00	199.00	0	4,744	0.00%
2023/12/21	4	196.75	3	198.50	198.50	1	4,666	0.02%
2023/12/20	7	199.21	4	198.38	198.00	3	4,595	0.07%
2023/12/19	3	197.67	5	200.40	200.50	-2	4,467	-0.04%
2023/12/18	1	196.00	0	0.00	200.50	1	4,314	0.02%
2023/12/15	0	0.00	1.1	197.09	197.50	-1.1	4,171	-0.03%
2023/12/14	2	188.00	5.1	191.48	191.50	-3.1	3,986	-0.08%
2023/12/13	4	189.13	0	0.00	187.50	4	3,933	0.10%
2023/12/12	2	188.00	6	190.08	190.50	-4	3,934	-0.10%
2023/12/11	2	185.25	2	185.50	185.50	0	3,931	0.00%
2023/12/08	6	185.83	8.2	185.81	184.50	-2.2	3,926	-0.05%
2023/12/07	0	0.00	7	183.79	183.50	-7	3,939	-0.18%
2023/12/06	1	181.50	3.2	184.41	184.50	-2.2	3,910	-0.06%
2023/12/05	5	180.20	3	180.50	180.50	2	3,885	0.05%
2023/12/04	2	183.50	2	183.00	183.00	0	3,840	0.00%
2023/12/01	3	183.50	2	183.75	184.50	1	3,828	0.03%
2023/11/30	1	184.50	0	0.00	183.00	1	3,797	0.03%
2023/11/29	3	184.67	2	184.25	185.00	1	3,750	0.03%
2023/11/28	2.5	182.45	3	182.83	182.00	-0.6	3,641	-0.02%
2023/11/27	1	179.00	0	0.00	177.50	1	3,479	0.03%
2023/11/24	1	175.00	3	179.00	179.00	-2	3,449	-0.06%
2023/11/22	2	174.00	4	173.50	173.50	-2	3,373	-0.06%
2023/11/21	3	175.67	2.4	175.25	175.00	0.6	3,346	0.02%
2023/11/20	4	177.00	1.1	175.00	175.00	2.9	3,336	0.09%
2023/11/17	1	175.50	1.4	177.36	177.50	-0.4	3,321	-0.01%
2023/11/16	3.1	174.07	3	176.17	176.50	0.1	3,282	0.00%
2023/11/15	3	173.83	3	174.00	174.00	0	3,243	0.00%
2023/11/14	3.2	174.56	1	173.50	173.50	2.2	3,212	0.07%
2023/11/13	5.1	176.90	7	177.64	175.50	-1.9	3,173	-0.06%
2023/11/10	1	175.00	2	174.75	175.00	-1	3,157	-0.03%
2023/11/09	1	171.00	1	172.50	172.50	0	3,140	0.00%
2023/11/08	3	174.17	3	172.50	172.50	0	3,184	0.00%
2023/11/07	0	0.00	1	174.00	175.00	-1	3,141	-0.03%
2023/11/06	0.5	174.50	3.3	175.15	175.00	-2.8	3,148	-0.09%
2023/11/03	2	172.25	2.2	172.98	173.00	-0.2	3,136	-0.01%
2023/11/02	1.1	170.91	2	171.25	173.00	-0.9	3,191	-0.03%
2023/11/01	3.4	168.86	4	169.24	170.00	-0.6	3,118	-0.02%
2023/10/31	1.1	164.34	1	163.50	163.50	0.1	3,015	0.00%
2023/10/30	0	0.00	8	163.63	164.50	-8	3,108	-0.26%
2023/10/26	1.1	160.02	0	0.00	159.00	1.1	3,209	0.04%
2023/10/25	0	162.00	0	0.00	162.50	0	3,262	0.00%
2023/10/24	1	161.50	1	161.00	161.00	0	3,337	0.00%
2023/10/23	0.1	160.50	1	161.50	161.50	-0.9	3,490	-0.03%
2023/10/19	3.1	162.47	1	162.50	162.50	2.1	3,703	0.06%
2023/10/18	1	165.00	0	0.00	163.50	1	3,798	0.03%
2023/10/17	2	166.75	1	166.00	166.00	1	3,867	0.03%
2023/10/16	1	165.50	2	166.00	166.00	-1	4,055	-0.02%
2023/10/13	2	165.75	2	166.00	166.00	0	4,216	0.00%
2023/10/12	1	164.00	1	166.50	166.50	0	4,350	0.00%
2023/10/11	0	0.00	0	163.50	164.50	0	4,611	0.00%
2023/10/06	1	161.00	1	161.50	161.50	0	4,943	0.00%
2023/10/05	1.2	159.81	1	162.00	162.00	0.2	5,309	0.00%
2023/10/04	0.1	159.12	2	159.00	159.00	-1.9	5,327	-0.04%
2023/10/03	0	161.00	0	0.00	161.00	0	5,300	0.00%
2023/09/28	1	157.00	2	157.00	157.00	-1	5,299	-0.02%
2023/09/27	2	156.50	2	157.00	157.00	0	5,305	0.00%
2023/09/26	1	159.50	0	0.00	157.00	1	5,314	0.02%
2023/09/25	2	159.50	2	160.50	160.50	0	5,316	0.00%
2023/09/20	0	0.00	1	163.00	162.00	-1	5,322	-0.02%
2023/09/19	2	164.00	0	0.00	163.50	2	5,329	0.04%
2023/09/18	1	165.00	3	165.33	165.00	-2	5,339	-0.04%
2023/09/15	1	165.00	1	166.00	166.50	0	5,428	0.00%
2023/09/14	2	164.00	0.3	164.70	164.00	1.7	5,382	0.03%
2023/09/13	1	161.00	2	161.00	161.00	-1	5,290	-0.02%
2023/09/12	3	158.50	1	161.50	161.00	2	5,355	0.04%
2023/09/11	2	156.50	2	157.00	157.00	0	5,353	0.00%
2023/09/08	4	156.12	3	155.50	155.50	1	5,383	0.02%
2023/09/07	4	159.74	2	158.00	158.00	2	5,393	0.04%
2023/09/06	2	158.50	2	158.50	158.50	0	5,367	0.00%
2023/09/05	4	159.13	2	160.00	160.00	2	5,363	0.04%
2023/09/04	3.1	159.06	1	160.00	160.00	2.1	5,371	0.04%
2023/09/01	1	156.50	2	158.25	158.50	-1	5,370	-0.02%
2023/08/31	3	157.50	2	156.50	156.50	1	5,404	0.02%
2023/08/30	2	156.25	1	156.50	156.50	1	5,424	0.02%
2023/08/29	1	155.00	1	155.50	155.50	0	5,451	0.00%
2023/08/28	0	0.00	1	154.50	154.50	-1	5,477	-0.02%
2023/08/25	1	153.00	1	152.50	152.50	0	5,505	0.00%
2023/08/24	2	154.98	1	154.50	154.50	1	5,537	0.02%
2023/08/23	1	153.50	2	154.50	155.00	-1	5,562	-0.02%
2023/08/22	2	154.25	2	153.00	153.00	0	5,614	0.00%
2023/08/21	1	154.00	1	153.50	153.50	0	5,652	0.00%
2023/08/18	0	154.08	0	0.00	154.00	0	5,687	0.00%
2023/08/17	1	152.00	1	153.50	156.50	0	5,682	0.00%
2023/08/15	3	154.50	2	153.00	153.00	1	5,663	0.02%
2023/08/14	1	152.55	0	0.00	154.50	1	5,662	0.02%
2023/08/10	0.5	158.60	0	0.00	158.50	0.5	5,613	0.01%
2023/08/09	2	161.25	0	0.00	160.00	2	5,595	0.04%
2023/08/08	4	161.38	0	0.00	161.50	4	5,567	0.07%
2023/08/07	1	167.50	0	0.00	167.50	1	5,498	0.02%
2023/08/04	3	163.67	1	165.00	165.50	2	5,469	0.04%
2023/08/02	12	164.50	9	163.44	163.00	3	5,465	0.05%
2023/08/01	3.3	170.76	3.1	168.57	168.50	0.2	5,424	0.00%
2023/07/31	2	171.25	1	171.50	171.50	1	5,375	0.02%
2023/07/27	1	168.00	1	170.50	169.50	0	5,230	0.00%
2023/07/26	9.1	169.11	6	166.00	165.50	3.1	5,150	0.06%
2023/07/25	2	177.50	1	175.50	175.50	1	4,990	0.02%
2023/07/24	2.1	180.29	2	180.50	180.50	0.1	4,881	0.00%
2023/07/20	2	179.75	1	181.50	181.50	1	4,673	0.02%
2023/07/19	0	0.00	8	185.25	179.00	-8	4,567	-0.18%
2023/07/18	15.2	180.77	6	181.92	183.00	9.2	4,378	0.21%
2023/07/17	6	183.17	12	182.25	182.00	-6	4,233	-0.14%
2023/07/14	4	182.62	16	183.16	185.00	-12	4,107	-0.29%
2023/07/13	13.1	180.38	4.3	179.16	177.50	8.8	3,826	0.23%
2023/07/12	18	173.58	25.3	173.88	176.50	-7.3	3,439	-0.21%
2023/07/11	1	161.50	0	0.00	162.50	1	3,081	0.03%
2023/07/10	1	159.00	1	160.00	160.00	0	3,063	0.00%
2023/07/07	7	159.00	1	159.00	159.00	6	3,079	0.19%
2023/07/06	6	160.75	4	161.25	161.00	2	3,086	0.06%
2023/07/05	1	162.00	1	161.50	161.50	0	3,110	0.00%
2023/07/04	1	161.00	0	0.00	161.50	1	3,100	0.03%
2023/06/30	1	159.00	1.2	161.00	161.50	-0.2	3,136	0.00%
2023/06/29	1	159.50	1	159.00	159.00	0	3,114	0.00%
2023/06/28	1	158.00	1	158.00	158.00	0	3,117	0.00%
2023/06/21	1.1	157.01	0	0.00	156.00	1.1	3,097	0.04%
2023/06/20	1	160.52	0	0.00	160.50	1	3,024	0.03%
2023/06/19	1	162.02	0	0.00	162.00	1	3,062	0.03%
2023/06/16	2	163.26	3	163.67	164.00	-1	3,044	-0.03%
2023/06/15	1	160.50	2	161.00	161.50	-1	3,018	-0.03%
2023/06/14	0	0.00	2	161.00	160.00	-2	3,166	-0.06%
2023/06/12	1	157.50	0	0.00	157.00	1	3,149	0.03%
2023/06/09	1	156.50	1	156.50	156.50	0	3,167	0.00%
2023/06/08	0	157.00	0	0.00	156.00	0	3,152	0.00%
2023/06/07	5	157.80	0	0.00	159.00	5	3,186	0.16%
2023/06/06	1	156.52	0.1	158.50	157.00	0.9	3,200	0.03%
2023/06/02	1	157.00	1	158.00	158.00	0	3,186	0.00%
2023/05/30	1	159.50	12	158.67	159.00	-11	3,136	-0.35%
2023/05/29	2	160.00	2	159.50	159.50	0	3,164	0.00%
2023/05/26	0.2	158.23	6	158.00	158.50	-5.8	3,150	-0.18%
2023/05/25	0	0.00	3	156.50	156.50	-3	3,128	-0.10%
2023/05/23	1	153.00	2	153.75	153.00	-1	3,068	-0.03%
2023/05/22	1	151.00	1	153.00	153.00	0	3,047	0.00%
2023/05/19	0	0.00	1	152.00	151.00	-1	3,023	-0.03%
2023/05/18	4	152.63	1	152.50	152.50	3	3,002	0.10%
2023/05/17	0	0.00	2	150.00	150.50	-2	2,987	-0.07%
2023/05/16	3	149.17	2	149.25	148.50	1	2,967	0.03%
2023/05/15	1	147.00	1	148.50	148.50	0	2,944	0.00%
2023/05/12	0	147.00	0	0.00	147.00	0	2,956	0.00%
2023/05/11	2	147.25	0	0.00	146.50	2	2,950	0.07%
2023/05/09	0	152.00	0	0.00	151.00	0	2,947	0.00%
2023/05/08	4	153.25	1	154.50	154.50	3	2,946	0.10%
2023/05/05	0	0.00	0	147.50	148.00	0	2,897	0.00%
2023/05/04	1	145.00	1	145.00	145.00	0	2,945	0.00%
2023/05/03	2	147.50	2	147.00	147.00	0	2,980	0.00%
2023/05/02	1	147.50	1	150.00	150.00	0	3,042	0.00%
2023/04/28	1	148.50	1	147.50	147.50	0	3,118	0.00%
2023/04/27	2	144.00	2	146.50	146.50	0	3,122	0.00%
2023/04/26	0.1	143.50	0.8	146.50	144.50	-0.7	3,125	-0.02%
2023/04/25	3	145.83	1	144.00	144.00	2	3,132	0.06%
2023/04/24	1.2	148.17	1	148.00	148.00	0.2	3,116	0.01%
2023/04/21	4	151.49	2	149.00	149.00	2	3,251	0.06%
2023/04/20	2	151.25	2	149.00	149.00	0	3,261	0.00%
2023/04/19	2	153.00	1	151.50	151.50	1	3,293	0.03%
2023/04/18	2	154.25	3	153.17	153.00	-1	3,307	-0.03%
2023/04/17	2	155.76	2	155.00	155.00	0	3,310	0.00%
2023/04/14	1	155.00	1	155.50	155.50	0	3,329	0.00%
2023/04/13	1	155.50	2	154.00	154.00	-1	3,363	-0.03%
2023/04/12	4	156.63	1	156.00	156.00	3	3,362	0.09%
2023/04/11	1	156.50	2.4	157.18	157.00	-1.4	3,357	-0.04%
2023/04/10	0.1	158.00	1	157.50	156.50	-0.9	3,374	-0.03%
2023/04/07	1	153.50	1	154.50	154.50	0	3,330	0.00%
2023/04/06	4	154.37	2	152.50	152.50	2	3,321	0.06%
2023/03/31	1	157.00	1	156.00	156.00	0	3,311	0.00%
2023/03/30	1	155.00	1	156.50	156.50	0	3,324	0.00%
2023/03/29	1	154.50	1	153.50	153.50	0	3,355	0.00%
2023/03/28	5	154.80	2	154.00	154.00	3	3,451	0.09%
2023/03/27	4	156.75	3	157.00	157.00	1	3,461	0.03%
2023/03/24	1	155.50	3	156.50	156.50	-2	3,506	-0.06%
2023/03/23	2	154.00	3	155.67	155.50	-1	3,508	-0.03%
2023/03/22	2.2	153.18	2	154.00	154.00	0.2	3,486	0.01%
2023/03/21	6	152.67	4	152.50	152.50	2	3,432	0.06%
2023/03/20	6	152.83	2	152.00	152.00	4	3,439	0.12%
2023/03/17	14	155.82	11.3	154.05	154.00	2.7	3,404	0.08%
2023/03/16	1.2	157.34	3	159.17	159.00	-1.8	3,238	-0.06%
2023/03/15	0	0.00	1	157.50	157.50	-1	3,260	-0.03%
2023/03/14	4	154.87	3	153.50	153.50	1	3,248	0.03%
2023/03/13	1	155.01	1	157.00	157.00	0	3,238	0.00%
2023/03/10	8.1	157.57	4	156.00	156.00	4.1	3,232	0.13%
2023/03/09	2	162.50	2	162.00	162.00	0	3,243	0.00%
2023/03/08	2	161.75	2.1	162.06	162.00	-0.1	3,232	0.00%
2023/03/07	1	161.00	1	161.50	161.50	0	3,229	0.00%
2023/03/06	3	159.33	3	159.50	159.50	0	3,222	0.00%
2023/03/03	4.1	158.87	4	158.00	158.00	0.1	3,214	0.00%
2023/03/02	1	159.50	1	158.50	158.50	0	3,239	0.00%
2023/03/01	4	154.00	3	159.50	159.50	1	3,243	0.03%
2023/02/24	4	163.00	3	159.00	159.00	1	3,199	0.03%
2023/02/23	1	160.50	1	164.50	164.50	0	3,185	0.00%
2023/02/22	1.1	159.94	3	160.00	160.00	-1.9	3,228	-0.06%
2023/02/21	2	162.25	0	0.00	161.50	2	3,301	0.06%
2023/02/20	2	160.75	3	161.50	161.50	-1	3,438	-0.03%
2023/02/17	1	160.00	1	161.00	161.00	0	3,612	0.00%
2023/02/16	0	0.00	1	162.00	162.00	-1	3,714	-0.03%
2023/02/15	4	160.87	2	157.50	157.50	2	3,886	0.05%
2023/02/14	4	161.38	4	161.50	161.50	0	3,988	0.00%
2023/02/13	3	161.33	3	162.00	162.00	0	4,029	0.00%
2023/02/10	5	164.29	3.8	163.11	163.00	1.2	4,154	0.03%
2023/02/09	2	163.75	2	166.00	166.00	0	4,266	0.00%
2023/02/08	3	164.67	2	165.00	165.00	1	4,329	0.02%
2023/02/07	3.1	162.22	3.3	163.03	163.00	-0.2	4,319	0.00%
2023/02/06	2	162.48	4	159.75	159.50	-2	4,351	-0.05%
2023/02/03	3	166.00	18	165.50	165.50	-15	4,322	-0.35%
2023/02/02	2.4	166.91	2	167.75	168.00	0.4	4,322	0.01%
2023/02/01	16	164.91	2	165.50	165.00	14	4,318	0.32%
2023/01/30	0	0.00	3	160.67	160.50	-3	4,233	-0.07%
2023/01/17	1.2	155.42	2	156.25	156.00	-0.8	4,179	-0.02%
2023/01/16	0	0.00	1	155.50	155.50	-1	4,230	-0.02%
2023/01/13	5.1	156.68	4	155.25	155.00	1.1	4,252	0.03%
2023/01/12	1	158.50	2	156.50	156.50	-1	4,267	-0.02%
2023/01/11	12	159.83	12	160.04	161.50	0	4,273	0.00%
2023/01/10	2	156.25	4	156.88	156.50	-2	4,166	-0.05%
2023/01/09	1.1	155.50	0	0.00	156.00	1.1	4,184	0.03%
2023/01/06	1	146.00	1	147.50	150.50	0	4,186	0.00%
2023/01/05	1	147.50	1	146.50	146.50	0	4,272	0.00%
2023/01/04	2	144.25	1	145.00	145.00	1	4,313	0.02%
2023/01/03	3	141.50	2	145.50	145.50	1	4,428	0.02%
2022/12/30	0	0.00	1	139.50	139.50	-1	4,437	-0.02%
2022/12/29	1	137.00	1	138.50	138.50	0	4,461	0.00%
2022/12/28	3	140.17	1	138.00	138.00	2	4,519	0.04%
2022/12/27	1	144.00	1	143.50	143.50	0	4,532	0.00%
2022/12/26	2	144.00	2	143.00	143.00	0	4,613	0.00%
2022/12/23	3	141.83	2	143.50	143.50	1	4,740	0.02%
2022/12/22	1	146.00	1	145.50	145.50	0	4,824	0.00%
2022/12/21	5	146.00	5	143.10	143.00	0	4,939	0.00%
2022/12/20	3	151.50	3	144.83	144.00	0	5,049	0.00%
2022/12/19	2	151.50	2	153.25	153.50	0	5,032	0.00%
2022/12/16	2	154.00	2	153.50	153.50	0	5,039	0.00%
2022/12/15	3	156.83	2	158.50	158.50	1	4,993	0.02%
2022/12/14	2.1	154.07	2	157.00	157.00	0.1	5,017	0.00%
2022/12/13	1	155.00	1	153.00	153.00	0	5,036	0.00%
2022/12/12	2	153.25	2	153.50	153.50	0	5,053	0.00%
2022/12/09	3	156.16	3	154.50	154.50	0	5,071	0.00%
2022/12/08	3	153.83	3	155.33	155.50	0	5,073	0.00%
2022/12/07	2	156.00	4	155.00	155.00	-2	5,069	-0.04%
2022/12/06	1	159.50	2	158.50	158.50	-1	5,068	-0.02%
2022/12/05	2	162.75	1	162.00	162.00	1	5,107	0.02%
2022/12/02	1	160.00	2	161.50	161.50	-1	5,158	-0.02%
2022/12/01	4	161.50	3	161.50	161.00	1	5,195	0.02%
2022/11/30	3	156.50	1	159.00	159.00	2	5,157	0.04%
2022/11/29	3.1	155.65	3	156.00	156.00	0.1	5,186	0.00%
2022/11/28	1	156.00	1	158.00	158.00	0	5,196	0.00%
2022/11/25	3	159.83	3	158.00	158.00	0	5,199	0.00%
2022/11/24	12	160.38	11	160.50	160.50	1	5,219	0.02%
2022/11/23	1	159.00	2	159.50	159.50	-1	5,266	-0.02%
2022/11/22	3	157.00	3	158.50	158.50	0	5,298	0.00%
2022/11/21	1	156.50	3	157.33	157.00	-2	5,321	-0.04%
2022/11/18	2	156.75	0	0.00	156.50	2	5,346	0.04%
2022/11/17	1	159.50	1	162.00	162.00	0	5,279	0.00%
2022/11/16	6	160.00	7	161.07	162.00	-1	5,259	-0.02%
2022/11/15	5	157.20	7	158.86	162.00	-2	5,155	-0.04%
2022/11/14	3	155.50	3	155.17	155.50	0	5,060	0.00%
2022/11/11	5.1	155.80	8	156.25	155.00	-2.9	5,034	-0.06%
2022/11/10	9	144.28	7	145.93	147.00	2	4,979	0.04%
2022/11/09	2	140.50	2	142.00	142.00	0	4,940	0.00%
2022/11/08	3	141.00	2	139.00	139.00	1	4,940	0.02%
2022/11/07	3.1	133.56	6	133.58	137.50	-2.9	4,873	-0.06%
2022/11/04	11	129.77	12	130.46	130.50	-1	4,890	-0.02%
2022/11/03	2	124.50	2	126.50	127.50	0	4,889	0.00%
2022/11/02	4	128.00	1	126.50	127.00	3	4,998	0.06%
2022/11/01	2	124.50	6	125.67	125.50	-4	5,005	-0.08%
2022/10/31	0	0.00	2	123.75	124.00	-2	5,223	-0.04%
2022/10/28	9	122.39	2	123.50	121.50	7	5,237	0.13%
2022/10/27	2	124.00	2	125.00	125.50	0	5,201	0.00%
2022/10/26	2	121.00	3	121.50	121.50	-1	5,210	-0.02%
2022/10/25	2	122.75	3	120.50	120.50	-1	5,208	-0.02%
2022/10/24	5	124.70	9	124.78	122.00	-4	5,200	-0.08%
2022/10/21	2	120.75	3	121.00	121.00	-1	5,162	-0.02%
2022/10/20	2	119.50	1	121.50	121.50	1	5,159	0.02%
2022/10/19	3	123.00	5	120.50	120.50	-2	5,171	-0.04%
2022/10/18	1	122.00	4	122.50	122.50	-3	5,159	-0.06%
2022/10/17	2	118.00	2	120.25	121.50	0	5,242	0.00%
2022/10/14	2	122.25	3.1	123.16	121.50	-1.1	5,266	-0.02%
2022/10/13	12.5	120.68	4	120.63	117.00	8.5	5,300	0.16%
2022/10/12	4.1	122.02	4.2	123.14	123.00	-0.1	5,252	0.00%
2022/10/11	2	123.75	1	122.00	122.00	1	5,282	0.02%
2022/10/07	2	134.00	1	131.00	131.00	1	5,208	0.02%
2022/10/06	6	135.25	5	136.20	136.50	1	5,207	0.02%
2022/10/05	3.2	136.76	6	136.33	135.50	-2.8	5,209	-0.05%
2022/10/04	2	131.50	3	133.00	133.00	-1	5,177	-0.02%
2022/10/03	12	127.13	11	128.09	129.00	1	5,154	0.02%
2022/09/30	6	126.75	3	129.00	131.00	3	5,141	0.06%
2022/09/29	8	132.50	4	131.75	131.00	4	5,093	0.08%
2022/09/28	5.5	136.34	9.8	132.66	132.00	-4.3	5,042	-0.09%
2022/09/27	9	143.28	3	141.83	140.50	6	4,938	0.12%
2022/09/26	6	150.92	5	148.00	148.50	1	4,850	0.02%
2022/09/23	3	157.17	6	156.58	157.00	-3	4,901	-0.06%
2022/09/22	2	156.25	2	155.25	156.50	0	4,893	0.00%
2022/09/21	3	159.33	1	157.00	157.00	2	4,917	0.04%
2022/09/20	3	160.00	5	161.10	161.50	-2	4,902	-0.04%
2022/09/19	1.1	160.50	4	159.50	159.50	-2.9	4,929	-0.06%
2022/09/16	5	163.18	2.2	160.55	160.50	2.8	4,974	0.06%
2022/09/15	4	165.75	4	164.38	164.00	0	5,015	0.00%
2022/09/14	4	163.50	2	165.00	165.00	2	5,091	0.04%
2022/09/13	4.1	168.61	4	167.00	167.00	0.1	5,132	0.00%
2022/09/12	1.1	168.89	0	0.00	168.50	1.1	5,211	0.02%
2022/09/08	1	163.00	1	163.50	163.50	0	5,360	0.00%
2022/09/07	2	159.50	2	158.50	158.50	0	5,372	0.00%
2022/09/06	3	162.00	4	163.50	163.50	-1	5,371	-0.02%
2022/09/05	4	163.00	9	161.67	162.00	-5	5,435	-0.09%
2022/09/02	6	165.50	2	166.00	166.00	4	5,510	0.07%
2022/09/01	3	164.50	4.4	164.34	164.50	-1.3	5,499	-0.02%
2022/08/31	1.1	167.45	3	166.50	167.50	-1.9	5,561	-0.03%
2022/08/30	3	167.33	3	167.50	168.00	0	5,559	0.00%
2022/08/29	3.2	160.06	1	161.00	161.00	2.2	5,496	0.04%
2022/08/26	1.1	167.55	0	0.00	166.50	1.1	5,514	0.02%
2022/08/25	2.2	166.50	2	167.00	167.00	0.2	5,535	0.00%
2022/08/24	4.2	165.97	3	164.33	164.00	1.2	5,560	0.02%
2022/08/23	0.1	162.00	1	166.00	166.00	-0.9	5,648	-0.02%
2022/08/22	1.1	164.16	1	165.50	164.50	0.1	5,753	0.00%
2022/08/19	5.1	167.50	5	166.30	166.00	0.1	5,751	0.00%
2022/08/18	13.1	167.80	14	168.32	169.00	-0.9	5,698	-0.02%
2022/08/17	1.2	167.17	2.8	167.07	167.50	-1.6	5,659	-0.03%
2022/08/16	5.1	164.11	2	163.50	163.00	3.1	5,586	0.06%
2022/08/15	1.1	160.59	1	160.00	160.00	0.1	5,515	0.00%
2022/08/11	0	0.00	6	161.17	161.00	-6	5,467	-0.11%
2022/08/10	2	157.00	1	155.00	156.50	1	5,418	0.02%
2022/08/09	2.1	153.33	3	154.83	155.50	-0.9	5,402	-0.02%
2022/08/08	0	0.00	1	151.50	151.50	-1	5,417	-0.02%
2022/08/05	1.1	146.50	1	144.50	149.00	0.1	5,544	0.00%
2022/08/04	4	137.00	4	138.75	139.00	0	5,368	0.00%
2022/08/03	2	138.00	4	138.00	138.00	-2	5,406	-0.04%
2022/08/02	0	138.50	0	0.00	138.00	0	5,432	0.00%
2022/08/01	3.1	142.16	2	141.50	141.50	1.1	5,424	0.02%
2022/07/29	2	143.75	1	142.50	142.50	1	5,481	0.02%
2022/07/28	5	142.60	2	142.00	142.00	3	5,588	0.05%
2022/07/27	2	140.75	1	143.00	143.00	1	5,713	0.02%
2022/07/26	2	143.00	3	141.50	141.50	-1	5,703	-0.02%
2022/07/25	1	145.00	1	145.00	145.00	0	5,727	0.00%
2022/07/22	1	145.50	1	146.00	146.00	0	5,808	0.00%
2022/07/21	1.1	143.17	1	145.00	145.50	0.1	5,817	0.00%
2022/07/20	5.1	142.51	5	141.50	142.00	0.1	5,829	0.00%
2022/07/19	1	138.00	1	139.00	139.00	0	5,823	0.00%
2022/07/18	2	142.75	4	144.50	144.50	-2	5,848	-0.03%
2022/07/15	1.1	138.77	1	141.00	141.00	0.1	5,809	0.00%
2022/07/14	2	137.00	1	138.00	138.00	1	5,776	0.02%
2022/07/12	2	138.50	3	136.50	136.50	-1	5,740	-0.02%
2022/07/11	1	141.50	1	141.00	141.00	0	5,750	0.00%
2022/07/08	2	140.75	1	140.50	140.50	1	5,736	0.02%
2022/07/07	8	136.88	6	135.67	138.50	2	5,719	0.03%
2022/07/06	5	135.60	5.1	133.02	133.00	-0.1	5,828	0.00%
2022/07/05	3	138.00	3	138.00	138.00	0	5,852	0.00%
2022/07/04	8	138.44	9	137.83	137.50	-1	5,854	-0.02%
2022/07/01	6	138.25	5	138.90	139.00	1	5,867	0.02%
2022/06/30	3	142.17	2	141.00	141.00	1	5,781	0.02%
2022/06/29	1	144.08	3.1	145.48	145.50	-2.1	5,775	-0.04%
2022/06/28	2.1	147.23	0	0.00	146.50	2.1	5,780	0.04%
2022/06/27	1.2	150.64	2	151.25	152.00	-0.8	5,782	-0.01%
2022/06/24	1	145.00	2	147.00	147.00	-1	5,751	-0.02%
2022/06/23	6.1	142.30	6	143.67	143.50	0.1	5,748	0.00%
2022/06/22	4	145.63	6	143.00	143.00	-2	5,747	-0.03%
2022/06/21	2	143.00	4	145.13	146.50	-2	5,723	-0.03%
2022/06/20	8.1	146.06	5	143.00	142.50	3.1	5,801	0.05%
2022/06/17	3	148.67	5	148.30	150.00	-2	5,724	-0.03%
2022/06/16	5.5	160.89	3	156.50	156.50	2.5	5,598	0.04%
2022/06/15	9	161.17	4	162.00	162.00	5	5,656	0.09%
2022/06/14	1	159.00	1	160.50	160.50	0	5,814	0.00%
2022/06/13	5.1	161.72	2	161.50	161.50	3.1	5,805	0.05%
2022/06/10	2	170.75	1	171.00	171.00	1	5,781	0.02%
2022/06/09	3.2	171.69	3	173.00	173.00	0.2	5,831	0.00%
2022/06/08	1	169.50	2	170.50	170.00	-1	5,773	-0.02%
2022/06/07	2	168.50	1	169.00	169.00	1	5,831	0.02%
2022/06/06	2	168.00	2	170.00	171.00	0	5,863	0.00%
2022/06/02	3	169.00	2	170.00	170.00	1	5,915	0.02%
2022/06/01	2	170.51	0	0.00	169.50	2	6,035	0.03%
2022/05/31	1.1	169.29	1	172.50	172.50	0.1	5,993	0.00%
2022/05/30	0.3	169.50	4	170.00	170.50	-3.7	5,949	-0.06%
2022/05/27	0	163.00	0	0.00	162.00	0	5,795	0.00%
2022/05/26	1	161.00	1	159.00	159.00	0	5,807	0.00%
2022/05/25	3.1	157.53	3	160.50	161.00	0.1	5,839	0.00%
2022/05/24	3	161.00	1	156.50	156.50	2	5,923	0.03%
2022/05/23	2	164.25	1	162.50	162.50	1	5,895	0.02%
2022/05/20	1.1	162.05	1	163.50	163.50	0.1	5,960	0.00%
2022/05/19	0.1	160.00	1	160.00	162.50	-0.9	5,962	-0.02%
2022/05/18	2	164.50	2	164.50	164.50	0	5,926	0.00%
2022/05/17	2	159.00	2	163.50	163.50	0	5,853	0.00%
2022/05/16	3.1	159.79	5	158.60	158.50	-1.9	5,876	-0.03%
2022/05/13	3.5	158.71	2	159.25	160.50	1.5	5,791	0.03%
2022/05/12	4	152.75	5	152.00	152.00	-1	5,708	-0.02%
2022/05/11	1	154.52	1	155.00	155.00	0	5,794	0.00%
2022/05/10	2	147.75	1	152.00	155.00	1	5,921	0.02%
2022/05/09	3	153.00	3	151.17	151.00	0	6,010	0.00%
2022/05/06	0	0.00	1	155.50	156.00	-1	6,134	-0.02%
2022/05/05	2.2	157.23	0	0.00	157.50	2.2	6,353	0.03%
2022/05/04	2	153.00	3	153.00	153.00	-1	6,409	-0.02%
2022/05/03	2	148.25	1	149.50	149.50	1	6,360	0.02%
2022/04/29	1	150.00	5	149.90	149.00	-4	6,481	-0.06%
2022/04/28	3	144.33	3	147.50	146.50	0	6,540	0.00%
2022/04/27	4	138.88	4	140.75	145.00	0	6,504	0.00%
2022/04/26	4.1	148.51	2	146.00	146.00	2.1	6,482	0.03%
2022/04/25	2	147.25	4	147.50	148.00	-2	6,546	-0.03%
2022/04/22	6.3	154.48	2	152.50	152.50	4.3	6,512	0.07%
2022/04/21	1	157.50	1	157.50	157.50	0	6,574	0.00%
2022/04/20	1	157.50	1	156.03	156.00	0	6,663	0.00%
2022/04/18	2	154.51	2	157.00	156.50	0	7,026	0.00%
2022/04/15	3	159.33	3	156.00	156.00	0	7,085	0.00%
2022/04/14	1.1	162.95	1	161.50	161.50	0.1	7,253	0.00%
2022/04/13	1	161.50	1	162.50	162.50	0	7,328	0.00%
2022/04/12	8.4	160.86	6	159.58	159.50	2.4	7,483	0.03%
2022/04/11	5.5	168.41	7	165.43	165.50	-1.5	7,609	-0.02%
2022/04/08	6	171.58	5.2	172.03	172.00	0.8	7,770	0.01%
2022/04/07	4	172.25	1.5	172.63	171.50	2.5	7,741	0.03%
2022/04/06	4.3	172.77	3.3	171.55	171.50	1	7,763	0.01%
2022/04/01	2.1	174.80	2	176.25	176.50	0.1	7,802	0.00%
2022/03/31	2.1	176.52	4	177.00	177.00	-1.9	7,894	-0.02%
2022/03/30	1	178.50	2	179.25	178.50	-1	7,942	-0.01%
2022/03/29	2	177.00	2	176.50	176.50	0	8,113	0.00%
2022/03/28	3	176.33	3	176.67	176.50	0	8,132	0.00%
2022/03/25	5	181.80	6	179.50	179.50	-1	8,152	-0.01%
2022/03/24	3	180.33	2	181.50	183.00	1	8,147	0.01%
2022/03/23	5	181.80	6	182.33	182.00	-1	8,170	-0.01%
2022/03/22	5	179.30	6	179.83	180.00	-1	8,237	-0.01%
2022/03/21	3	179.17	2	178.50	178.50	1	8,264	0.01%
2022/03/18	7	178.14	3	178.33	177.50	4	8,286	0.05%
2022/03/17	4	176.88	5	178.30	180.00	-1	8,312	-0.01%
2022/03/16	2	168.50	3	170.00	170.50	-1	8,352	-0.01%
2022/03/15	7.1	168.88	5	165.90	166.00	2.1	8,477	0.02%
2022/03/14	4	173.63	3	173.00	173.00	1	8,660	0.01%
2022/03/11	2	173.00	2.2	171.58	171.50	-0.2	8,657	0.00%
2022/03/10	3	175.99	2	174.50	174.50	1	8,672	0.01%
2022/03/09	3	172.00	5	172.60	172.50	-2	8,760	-0.02%
2022/03/08	1	168.50	2	171.00	169.00	-1	8,757	-0.01%
2022/03/07	7.8	173.90	4	171.63	173.00	3.8	8,744	0.04%
2022/03/04	1	181.51	1	183.00	183.00	0	8,684	0.00%
2022/03/03	1	184.49	0.2	185.00	183.50	0.8	8,852	0.01%
2022/03/02	0	0.00	1.6	184.76	185.00	-1.6	8,955	-0.02%
2022/03/01	1	187.00	3	185.83	187.00	-2	9,107	-0.02%
2022/02/25	2	184.00	2	182.00	182.00	0	9,655	0.00%
2022/02/24	13.4	183.44	10	186.50	183.00	3.4	9,843	0.03%
2022/02/23	0	0.00	1	190.00	192.00	-1	10,009	-0.01%
2022/02/22	0.2	190.69	0	0.00	188.50	0.2	10,036	0.00%
2022/02/18	1	193.50	1	195.00	195.00	0	10,098	0.00%
2022/02/17	1.1	192.68	2.2	193.58	193.50	-1.1	10,164	-0.01%
2022/02/16	3.1	194.16	3	192.67	192.50	0.1	10,203	0.00%
2022/02/15	5.1	194.88	4	194.00	192.50	1.1	10,212	0.01%
2022/02/14	2.1	195.73	2	194.00	194.00	0.1	10,191	0.00%
2022/02/11	5	201.50	3	200.83	201.50	2	10,126	0.02%
2022/02/10	5	204.00	3	204.34	204.00	2	10,045	0.02%
2022/02/09	5	199.70	4	199.13	198.50	1	9,887	0.01%
2022/02/08	2	197.25	3	198.50	200.00	-1	9,855	-0.01%
2022/02/07	4.1	195.52	5	196.30	199.00	-0.9	9,741	-0.01%
2022/01/26	0	209.50	0	0.00	209.50	0	9,557	0.00%
2022/01/25	0.1	214.00	0	0.00	212.50	0.1	9,569	0.00%
2022/01/24	4	208.88	3	209.67	216.00	1	9,677	0.01%
2022/01/21	3	206.67	1	205.50	205.50	2	9,695	0.02%
2022/01/20	3	213.00	2.1	213.95	212.50	0.9	9,574	0.01%
2022/01/19	6	211.17	6	213.50	214.50	0	9,518	0.00%
2022/01/18	4	218.25	1	217.00	217.00	3	9,440	0.03%
2022/01/17	0	0.00	1	223.50	223.50	-1	9,339	-0.01%
2022/01/14	4	222.50	2	221.00	222.50	2	9,318	0.02%
2022/01/13	1	232.40	4	231.75	229.00	-3	9,210	-0.03%
2022/01/12	6	233.58	4.3	232.56	231.00	1.7	9,092	0.02%
2022/01/11	2.3	231.07	0	225.00	225.50	2.3	8,854	0.03%
2022/01/10	3	232.83	1	234.50	233.50	2	8,784	0.02%
2022/01/07	5	233.80	6.4	233.56	235.00	-1.4	8,773	-0.02%
2022/01/06	2	241.25	2	242.25	242.50	0	8,574	0.00%
2022/01/05	2.1	244.05	2	245.75	247.00	0.1	8,532	0.00%
2022/01/04	4	240.38	4	240.38	245.00	0	8,353	0.00%
2022/01/03	5	237.90	4	237.88	231.50	1	8,080	0.01%
2021/12/30	1	237.00	3	236.67	236.00	-2	7,912	-0.03%
2021/12/29	2.2	237.43	5	236.50	236.50	-2.8	7,927	-0.04%
2021/12/28	3.1	234.52	2	235.75	235.00	1.1	7,876	0.01%
2021/12/27	6.1	233.12	2.4	233.96	234.50	3.7	7,835	0.05%
2021/12/24	3	228.01	3	228.67	228.50	0	7,779	0.00%
2021/12/23	4	227.00	4	227.25	229.00	0	7,737	0.00%
2021/12/22	2	218.25	1	218.50	218.00	1	7,635	0.01%
2021/12/21	2	218.00	2	218.00	218.00	0	7,661	0.00%
2021/12/20	1	221.50	1	226.50	219.00	0	7,611	0.00%
2021/12/17	1	224.50	1	224.00	225.00	0	7,574	0.00%
2021/12/16	3	229.17	4	227.63	228.50	-1	7,506	-0.01%
2021/12/15	2.1	218.76	1	219.00	219.00	1.1	7,348	0.01%
2021/12/14	1	220.50	0	0.00	217.00	1	7,303	0.01%
2021/12/13	0	0.00	1	222.00	223.00	-1	7,229	-0.01%
2021/12/10	2	227.00	6	223.54	226.00	-4	7,126	-0.06%
2021/12/09	4	223.13	4	222.00	220.50	0	6,926	0.00%
2021/12/08	1	216.50	1	219.50	219.00	0	6,752	0.00%
2021/12/07	5	212.30	5	210.30	209.50	0	6,534	0.00%
2021/12/06	3	212.00	3	212.17	212.00	0	6,504	0.00%
2021/12/03	1	209.00	6	210.83	211.50	-5	6,549	-0.08%
2021/12/02	5	205.00	5	205.10	205.00	0	6,505	0.00%
2021/12/01	18	207.81	18	206.78	206.50	0	6,555	0.00%
2021/11/30	17	207.44	12	208.58	207.00	5	6,532	0.08%
2021/11/29	14	204.82	17	201.59	205.00	-3	6,545	-0.05%
2021/11/26	4	207.00	3	205.17	200.50	1	6,407	0.02%
2021/11/25	2	212.75	11	213.55	212.50	-9	6,371	-0.14%
2021/11/24	20	219.78	15	220.60	215.00	5	6,396	0.08%
2021/11/23	12	206.88	8	207.06	207.00	4	5,993	0.07%
2021/11/22	6	202.58	2	203.25	205.50	4	5,969	0.07%
2021/11/19	1	196.50	3	196.00	195.00	-2	5,977	-0.03%
2021/11/18	1	196.50	1	196.00	196.00	0	6,058	0.00%
2021/11/17	2	195.25	3	197.33	198.00	-1	6,094	-0.02%
2021/11/16	4	194.50	4	196.00	194.50	0	6,123	0.00%
2021/11/15	1	193.50	1	193.50	193.50	0	6,196	0.00%
2021/11/12	2	195.25	2	198.00	193.00	0	6,252	0.00%
2021/11/11	3	194.00	2	193.00	193.00	1	6,248	0.02%
2021/11/10	4	192.50	3	194.00	194.00	1	6,319	0.02%
2021/11/09	0	0.00	3	194.33	194.50	-3	6,353	-0.05%
2021/11/08	2	192.50	1	191.50	191.50	1	6,364	0.02%
2021/11/05	2	192.00	3.1	193.32	193.00	-1.1	6,400	-0.02%
2021/11/04	2	192.50	1	190.50	190.50	1	6,437	0.02%
2021/11/03	3	192.50	2	191.50	192.00	1	6,483	0.02%
2021/11/02	5	196.30	7	194.36	191.50	-2	6,617	-0.03%
2021/11/01	2	196.50	5.1	195.81	197.00	-3.1	6,518	-0.05%
2021/10/29	3	187.83	4	189.25	189.50	-1	6,392	-0.02%
2021/10/28	2	182.25	3	183.17	183.00	-1	6,313	-0.02%
2021/10/27	2	181.75	3	183.83	182.50	-1	6,353	-0.02%
2021/10/26	1	181.50	2	182.25	182.00	-1	6,424	-0.02%
2021/10/25	2	176.75	1	180.00	180.50	1	6,532	0.02%
2021/10/22	5	180.60	1	179.00	179.00	4	6,741	0.06%
2021/10/21	3	182.83	6	182.92	180.50	-3	6,876	-0.04%
2021/10/20	2	183.25	3	183.33	183.00	-1	6,886	-0.01%
2021/10/19	4	181.50	7	182.57	183.00	-3	7,066	-0.04%
2021/10/18	2	181.75	1	179.00	179.00	1	7,159	0.01%
2021/10/15	2	182.75	1	184.00	184.00	1	7,337	0.01%
2021/10/14	4	176.13	5	176.40	176.00	-1	7,447	-0.01%
2021/10/13	7	178.71	3	175.00	175.00	4	7,552	0.05%
2021/10/12	2	178.00	2	178.00	178.00	0	7,673	0.00%
2021/10/08	4	180.88	1	181.00	181.00	3	7,840	0.04%
2021/10/07	0	0.00	2	181.75	181.50	-2	8,099	-0.02%
2021/10/06	4	176.25	3	175.00	175.00	1	8,891	0.01%
2021/10/05	1	170.00	1	174.50	176.00	0	8,968	0.00%
2021/10/04	3	175.67	3	172.00	172.00	0	9,015	0.00%
2021/09/30	1	175.00	2	180.50	181.50	-1	9,188	-0.01%
2021/09/29	2	178.00	0	0.00	174.50	2	9,180	0.02%
2021/09/28	4	185.49	2	184.00	184.00	2	9,168	0.02%
2021/09/27	3	189.16	4	187.00	187.00	-1	9,163	-0.01%
2021/09/24	1	188.50	1	191.00	191.00	0	9,278	0.00%
2021/09/23	2	186.50	4	187.50	187.50	-2	9,399	-0.02%
2021/09/22	1	184.50	1	186.50	186.00	0	9,675	0.00%
2021/09/17	3	188.17	3	190.50	190.50	0	9,671	0.00%
2021/09/16	3	189.17	5	189.00	189.00	-2	9,806	-0.02%
2021/09/15	3	189.83	1	189.00	189.00	2	10,108	0.02%
2021/09/14	3	193.00	1	192.00	192.00	2	10,464	0.02%
2021/09/13	0	0.00	1	194.00	192.00	-1	10,503	-0.01%
2021/09/10	2	188.75	9.1	192.88	193.50	-7.1	10,554	-0.07%
2021/09/09	2	185.00	3	189.33	189.50	-1	10,705	-0.01%
2021/09/08	5	186.00	8	184.75	185.00	-3	10,742	-0.03%
2021/09/07	5	192.78	3	189.00	189.00	2	10,701	0.02%
2021/09/06	3	195.33	8.3	195.79	195.50	-5.3	10,626	-0.05%
2021/09/03	3.3	192.47	5	194.10	194.00	-1.7	10,585	-0.02%
2021/09/02	9	194.33	5	191.90	189.50	4	10,684	0.04%
2021/09/01	2	192.50	3	193.00	194.00	-1	10,842	-0.01%
2021/08/31	9	193.11	5	192.00	193.00	4	10,880	0.04%
2021/08/30	8.1	193.76	2	193.50	193.50	6.1	10,831	0.06%
2021/08/27	7	190.21	8	191.06	190.00	-1	10,694	-0.01%
2021/08/26	8	188.38	8	186.56	187.50	0	10,631	0.00%
2021/08/25	3	181.50	6.1	184.91	191.00	-3.1	10,485	-0.03%
2021/08/24	5	174.80	3	174.00	174.00	2	10,262	0.02%
2021/08/23	0	0.00	5	173.50	174.00	-5	10,224	-0.05%
2021/08/20	5	162.51	6	164.08	164.00	-1	10,164	-0.01%
2021/08/19	5	167.19	3	164.17	163.50	2	10,107	0.02%
2021/08/18	7	166.50	6	169.83	173.50	1	10,062	0.01%
2021/08/17	4	171.46	2.1	167.90	166.00	1.9	10,148	0.02%
2021/08/16	6	169.92	7	172.43	172.50	-1	10,093	-0.01%
2021/08/13	6	177.58	5	172.50	172.50	1	10,033	0.01%
2021/08/12	4	179.38	4	179.00	179.00	0	10,040	0.00%
2021/08/11	4	181.88	4	180.00	180.00	0	10,077	0.00%
2021/08/10	6	186.25	5	182.00	182.00	1	10,147	0.01%
2021/08/09	8.1	186.95	10	188.25	187.00	-1.9	10,205	-0.02%
2021/08/06	5	195.59	1	193.00	193.00	4	10,262	0.04%
2021/08/05	2.1	200.37	3	203.33	204.00	-0.9	10,235	-0.01%
2021/08/04	3	198.17	3	199.67	199.00	0	10,513	0.00%
2021/08/03	0	0.00	1	194.50	199.50	-1	10,820	-0.01%
2021/08/02	2.1	189.71	3	192.50	192.50	-0.9	10,893	-0.01%
2021/07/30	2	191.00	0	0.00	189.00	2	10,992	0.02%
2021/07/29	3	188.50	4	193.63	195.50	-1	11,203	-0.01%
2021/07/28	7	191.00	7	190.21	189.00	0	11,474	0.00%
2021/07/27	6	206.33	2	196.50	196.50	4	11,612	0.03%
2021/07/26	3	209.00	6	208.92	209.00	-3	11,672	-0.03%
2021/07/23	4	213.77	2.1	209.93	210.00	1.9	11,876	0.02%
2021/07/22	0	0.00	1	215.00	212.00	-1	11,797	-0.01%
2021/07/21	8.1	215.02	7	215.21	213.00	1.1	11,968	0.01%
2021/07/20	6	213.59	3	210.83	209.00	3	12,128	0.03%
2021/07/19	2	215.51	2	216.50	216.00	0	12,481	0.00%
2021/07/16	2	212.27	2	213.00	217.00	0	12,839	0.00%
2021/07/15	7.1	213.28	11	211.41	213.50	-3.9	13,757	-0.03%
2021/07/14	9.1	210.38	14.1	211.43	210.50	-5	14,389	-0.03%
2021/07/13	23.1	211.13	22	217.66	215.50	1.1	14,242	0.01%
2021/07/12	4.1	199.13	2	200.50	200.50	2.1	13,477	0.02%
2021/07/09	1	193.50	3	197.83	196.00	-2	13,427	-0.01%
2021/07/08	4.1	198.65	8	197.94	196.00	-3.9	13,477	-0.03%
2021/07/07	6	195.50	8	197.19	197.00	-2	13,466	-0.01%
2021/07/06	3	193.33	5	192.60	192.50	-2	13,458	-0.01%
2021/07/02	2	187.25	6	188.58	189.50	-4	13,814	-0.03%
2021/07/01	5	189.00	2	187.54	187.00	3	13,871	0.02%
2021/06/30	2	194.25	1.1	198.30	193.00	0.9	13,947	0.01%
2021/06/29	4	198.00	2	195.75	192.00	2	13,885	0.01%
2021/06/28	2.1	190.06	1	191.50	191.50	1.1	13,710	0.01%
2021/06/25	2	194.25	3	193.83	191.00	-1	13,743	-0.01%
2021/06/24	7.1	191.51	15	192.17	194.50	-8	13,640	-0.06%
2021/06/23	4.7	188.65	11	189.18	191.50	-6.3	13,369	-0.05%
2021/06/22	4	179.25	8	177.44	177.50	-4	13,018	-0.03%
2021/06/21	6	178.67	2	179.50	178.00	4	13,002	0.03%
2021/06/18	16	188.25	10	187.45	183.00	6	12,987	0.05%
2021/06/17	2	182.00	4	183.50	185.00	-2	12,867	-0.02%
2021/06/16	6	181.83	4	183.00	180.00	2	12,976	0.02%
2021/06/15	3.2	183.66	5	183.10	182.50	-1.8	13,000	-0.01%
2021/06/11	4	181.50	2	182.00	182.00	2	13,061	0.02%
2021/06/10	12.2	182.33	9	182.06	183.00	3.2	13,107	0.02%
2021/06/09	7.4	178.49	10	180.80	181.00	-2.6	12,969	-0.02%
2021/06/08	9	175.11	8	174.94	174.00	1	12,752	0.01%
2021/06/07	2	171.00	6	172.83	172.00	-4	12,733	-0.03%
2021/06/04	2	170.00	5	172.50	172.50	-3	12,735	-0.02%
2021/06/03	1	166.50	4	171.50	173.00	-3	12,838	-0.02%
2021/06/02	4	167.38	3	166.33	165.00	1	12,791	0.01%
2021/06/01	1	168.50	1	168.00	168.00	0	12,867	0.00%
2021/05/31	7	169.00	4.7	167.44	168.50	2.3	12,884	0.02%
2021/05/28	2	164.50	4	164.88	165.00	-2	12,907	-0.02%
2021/05/27	1	159.50	1	163.50	163.50	0	12,956	0.00%
2021/05/26	9	165.71	7	163.36	162.00	2	13,006	0.02%
2021/05/25	21	163.74	19.2	165.37	164.00	1.8	13,006	0.01%
2021/05/24	4	154.37	11	153.77	156.00	-7	13,123	-0.05%
2021/05/21	5	151.90	4	152.88	153.50	1	13,256	0.01%
2021/05/20	2	148.25	1	147.50	147.50	1	13,666	0.01%
2021/05/19	6	151.50	4	150.63	150.00	2	13,667	0.01%
2021/05/18	5	152.00	5	153.60	154.50	0	13,701	0.00%
2021/05/17	9	147.24	4	145.38	145.00	5	13,815	0.04%
2021/05/14	5	153.59	4	154.13	155.00	1	13,665	0.01%
2021/05/13	10	154.10	8	152.44	152.00	2	13,578	0.01%
2021/05/12	10	153.10	12	154.42	155.00	-2	13,449	-0.01%
2021/05/11	12	162.30	11	158.09	158.00	1	13,222	0.01%
2021/05/10	6	175.66	4	172.00	172.00	2	13,061	0.02%
2021/05/07	7	174.07	7.1	177.09	178.50	-0.1	13,058	0.00%
2021/05/06	10	171.40	10	171.95	172.50	0	13,022	0.00%
2021/05/05	19	173.16	22.5	173.16	170.50	-3.4	12,783	-0.03%
2021/05/04	12	185.54	16	185.72	183.00	-4	12,559	-0.03%
2021/05/03	9	189.67	41	186.51	183.50	-32	12,493	-0.26%
2021/04/29	9.3	200.10	9.7	197.89	195.50	-0.4	12,639	0.00%
2021/04/28	6	196.17	12	195.67	196.00	-6	12,427	-0.05%
2021/04/27	57.1	201.15	16	196.63	197.50	41.1	12,426	0.33%
2021/04/26	27	195.74	26	194.37	200.00	1	12,255	0.01%
2021/04/23	16	190.00	17.5	190.37	192.50	-1.5	12,017	-0.01%
2021/04/22	45.7	192.69	50	181.46	179.00	-4.3	11,844	-0.04%
2021/04/21	26	195.25	30	195.73	190.50	-4	11,537	-0.03%
2021/04/20	17	182.65	26	186.12	190.00	-9	10,641	-0.08%
2021/04/19	1.1	170.28	6.1	173.33	173.00	-4.9	9,991	-0.05%
2021/04/16	6	168.50	3	169.50	169.50	3	10,055	0.03%
2021/04/15	2	167.25	5	167.60	169.00	-3	10,170	-0.03%
2021/04/14	6	167.00	3	168.50	168.50	3	10,245	0.03%
2021/04/13	2	170.25	5	171.10	170.00	-3	10,377	-0.03%
2021/04/12	7	170.86	5	170.40	170.50	2	10,532	0.02%
2021/04/09	13.1	173.26	7	170.86	170.00	6.1	10,767	0.06%
2021/04/08	6	175.42	7	176.36	176.00	-1	10,814	-0.01%
2021/04/07	5	173.50	1	173.00	172.50	4	10,851	0.04%
2021/04/06	1	171.00	3	172.67	174.00	-2	11,465	-0.02%
2021/04/01	4.4	169.50	4	169.50	169.50	0.4	11,433	0.00%
2021/03/31	3.1	168.69	4	169.00	169.00	-0.9	11,478	-0.01%
2021/03/30	2	164.00	4	166.88	167.50	-2	11,564	-0.02%
2021/03/29	3	162.50	4	164.12	164.00	-1	11,816	-0.01%
2021/03/26	5	160.80	6	161.33	161.00	-1	12,205	-0.01%
2021/03/25	5	160.70	4	160.50	160.50	1	12,361	0.01%
2021/03/24	10	163.20	7	162.21	162.00	3	12,549	0.02%
2021/03/23	4	166.25	5	165.90	166.00	-1	12,740	-0.01%
2021/03/22	4	165.88	2	165.50	165.50	2	12,974	0.02%
2021/03/19	3	166.00	3	168.00	168.00	0	13,214	0.00%
2021/03/18	6	166.42	7	167.00	167.00	-1	13,270	-0.01%
2021/03/17	4	167.75	1	165.50	165.50	3	13,845	0.02%
2021/03/16	1	165.50	6	167.75	168.50	-5	14,131	-0.04%
2021/03/15	1	164.50	2	165.50	165.50	-1	14,731	-0.01%
2021/03/12	2	163.25	1	164.00	164.00	1	14,975	0.01%
2021/03/11	2	159.75	2	162.25	162.50	0	15,371	0.00%
2021/03/10	5	154.90	5	155.80	156.00	0	15,671	0.00%
2021/03/09	7	153.93	9	153.39	153.50	-2	16,368	-0.01%
2021/03/08	5	160.00	1	157.50	157.50	4	16,950	0.02%
2021/03/05	3	159.33	3	161.67	160.00	0	18,104	0.00%
2021/03/04	1	160.00	2	160.00	160.00	-1	18,259	-0.01%
2021/03/03	5.4	161.93	4.2	162.58	163.50	1.2	18,387	0.01%
2021/03/02	1	167.50	3	169.00	166.50	-2	18,602	-0.01%
2021/02/26	3	166.67	3	166.67	167.00	0	18,790	0.00%
2021/02/25	2.3	173.57	2	171.00	171.00	0.3	19,109	0.00%
2021/02/24	1	172.50	4	172.13	170.00	-3	19,236	-0.02%
2021/02/23	1.1	172.04	5	171.70	172.00	-3.9	18,979	-0.02%
2021/02/22	5	175.80	9	173.78	175.00	-4	18,860	-0.02%
2021/02/19	1	164.00	1	167.00	167.00	0	18,511	0.00%
2021/02/18	2	165.50	1	166.00	164.00	1	18,916	0.01%
2021/02/17	4.1	163.52	2	164.75	161.50	2.1	18,922	0.01%
2021/02/05	2	156.26	13	155.77	155.00	-11	18,760	-0.06%
2021/02/04	4	154.75	4	154.38	157.00	0	18,906	0.00%
2021/02/03	5	156.60	4	158.25	155.50	1	19,198	0.01%
2021/02/02	5	154.00	7	156.29	158.00	-2	19,247	-0.01%
2021/02/01	7	146.72	7	149.36	150.00	0	19,361	0.00%
2021/01/29	6	155.58	10	152.40	152.00	-4	19,472	-0.02%
2021/01/28	4	157.50	1	157.50	157.50	3	19,406	0.02%
2021/01/27	1	163.50	1	161.50	162.00	0	19,456	0.00%
2021/01/26	3	164.50	0	0.00	162.00	3	19,440	0.02%
2021/01/25	17	175.91	5	173.70	170.50	12	19,287	0.06%
2021/01/22	9	169.44	9.3	168.59	172.00	-0.3	18,999	0.00%
2021/01/21	4	161.00	1	163.50	160.00	3	18,678	0.02%
2021/01/20	3.1	159.20	1	159.50	159.50	2.1	18,700	0.01%
2021/01/19	1	165.00	1	163.00	165.00	0	18,666	0.00%
2021/01/18	4	159.63	3	159.17	163.00	1	18,622	0.01%
2021/01/15	15.1	160.45	6	163.50	161.00	9.1	18,518	0.05%
2021/01/14	3	167.83	1	171.00	167.50	2	18,227	0.01%
2021/01/13	19.1	169.11	1	170.00	169.00	18.1	18,092	0.10%
2021/01/12	3.1	169.69	1	172.50	168.50	2.1	17,950	0.01%
2021/01/11	4.1	172.25	1.1	168.48	174.00	3	17,810	0.02%
2021/01/08	3	171.00	1	171.50	170.00	2	17,740	0.01%
2021/01/07	4.1	171.51	5	171.20	172.00	-0.9	17,767	-0.01%
2021/01/06	2	171.25	3	171.00	172.50	-1	17,705	-0.01%
2021/01/05	1.1	171.57	16.6	170.91	171.00	-15.5	17,446	-0.09%
2021/01/04	7	177.71	6	181.33	177.50	1	17,184	0.01%
2020/12/31	2	174.75	6	175.83	177.50	-4	16,868	-0.02%
2020/12/30	5	175.60	13	174.85	175.00	-8	16,663	-0.05%
2020/12/29	26	174.73	18	173.50	171.00	8	16,395	0.05%
2020/12/28	5	168.30	1	169.00	169.00	4	15,706	0.03%
2020/12/25	1	164.00	1	165.50	167.50	0	15,544	0.00%
2020/12/24	6.1	167.50	5	167.50	165.00	1.1	15,449	0.01%
2020/12/23	18	166.58	6	167.50	168.00	12	15,348	0.08%
2020/12/22	10	165.45	7	165.71	162.50	3	15,141	0.02%
2020/12/21	14.2	161.27	27	160.43	160.50	-12.9	14,756	-0.09%
2020/12/18	6.1	163.24	5	164.20	161.50	1.1	14,595	0.01%
2020/12/17	4	167.13	13.4	166.05	166.50	-9.4	14,418	-0.07%
2020/12/16	5	168.20	4	168.50	170.00	1	14,232	0.01%
2020/12/15	17	166.94	2	169.00	163.00	15	13,968	0.11%
2020/12/14	21	170.17	11	168.59	168.50	10	13,701	0.07%
2020/12/11	5	170.90	14	171.29	168.00	-9	13,705	-0.07%
2020/12/10	11	168.59	2	168.50	168.00	9	13,190	0.07%
2020/12/09	10	171.70	9	173.17	172.00	1	12,823	0.01%
2020/12/08	3	158.00	4	155.00	159.00	-1	12,171	-0.01%
2020/12/07	3.1	154.48	6	154.92	154.50	-2.9	11,949	-0.02%
2020/12/04	8	159.75	1	160.50	160.00	7	11,594	0.06%
2020/12/03	7.2	158.05	18	156.44	160.00	-10.8	11,330	-0.10%
2020/12/02	9.1	150.59	11	150.82	154.00	-1.9	10,718	-0.02%
2020/12/01	25	148.66	13	148.88	144.50	12	10,250	0.12%
2020/11/30	3	140.67	0	0.00	143.50	3	9,258	0.03%
2020/11/27	7	128.93	27	130.63	130.50	-20	9,019	-0.22%
2020/11/26	25.4	128.62	4	126.00	129.00	21.4	8,867	0.24%
2020/11/25	6	124.42	5	125.10	122.00	1	8,601	0.01%
2020/11/24	6	124.50	5	124.20	125.00	1	8,371	0.01%
2020/11/23	0.3	119.50	2	119.00	120.00	-1.7	7,990	-0.02%
2020/11/20	2	117.00	3	116.50	116.50	-1	7,791	-0.01%
2020/11/19	0	0.00	2	116.00	117.00	-2	7,773	-0.03%
2020/11/18	1	116.00	4	115.13	116.00	-3	7,765	-0.04%
2020/11/17	18	119.97	9	118.11	115.50	9	7,764	0.12%
2020/11/16	1.3	114.88	1	115.00	115.00	0.3	7,533	0.00%
2020/11/13	2	113.50	6	113.75	113.50	-4	7,530	-0.05%
2020/11/12	2	114.00	1.2	113.36	112.50	0.8	7,548	0.01%
2020/11/11	12	112.21	11	110.59	114.00	1	7,577	0.01%
2020/11/10	2	108.75	1	107.50	107.50	1	7,456	0.01%
2020/11/09	6	108.67	7	109.14	110.00	-1	7,487	-0.01%
2020/11/06	12	106.58	12	107.42	106.00	0	7,417	0.00%
2020/11/05	0	0.00	8	104.06	103.50	-8	7,400	-0.11%
2020/11/04	2	102.00	3	103.50	103.50	-1	7,491	-0.01%
2020/11/03	0	0.00	3	101.00	101.50	-3	7,647	-0.04%
2020/11/02	11	99.64	7	99.50	99.30	4	7,766	0.05%
2020/10/30	3	99.90	3	99.90	99.60	0	7,843	0.00%
2020/10/29	0	0.00	5	100.00	99.90	-5	7,870	-0.06%
2020/10/28	3	102.83	4	103.50	101.50	-1	7,984	-0.01%
2020/10/27	7	103.43	3	103.67	104.00	4	8,025	0.05%
2020/10/26	1	103.00	5	103.60	103.00	-4	8,076	-0.05%
2020/10/23	2	102.50	7	103.00	103.00	-5	8,305	-0.06%
2020/10/21	3	101.83	11	101.86	101.50	-8	8,543	-0.09%
2020/10/20	0	0.00	1	101.50	101.00	-1	8,742	-0.01%
2020/10/19	1	101.50	0	0.00	102.00	1	8,987	0.01%
2020/10/16	9	102.44	15	102.87	101.00	-6	9,209	-0.07%
2020/10/15	6	102.75	15	102.37	102.50	-9	9,217	-0.10%
2020/10/14	1	98.90	2	100.10	100.50	-1	9,128	-0.01%
2020/10/12	1	98.80	6	98.72	98.00	-5	9,314	-0.05%
2020/10/08	6	99.17	0	0.00	98.70	6	9,377	0.06%
2020/10/07	2	98.60	0	0.00	99.00	2	9,472	0.02%
2020/10/06	2	98.50	0	0.00	98.50	2	9,629	0.02%
2020/10/05	10	97.60	0	0.00	97.90	10	9,893	0.10%
2020/09/30	2	96.20	2	96.80	96.80	0	10,071	0.00%
2020/09/29	2	96.70	7	96.30	96.10	-5	10,245	-0.05%
2020/09/28	5	96.00	5	96.58	96.00	0	10,438	0.00%
2020/09/25	5	96.20	4	95.43	94.40	1	10,471	0.01%
2020/09/24	4	98.10	3	98.07	97.20	1	10,491	0.01%
2020/09/23	7	99.17	10	99.80	99.90	-3	10,527	-0.03%
2020/09/22	2	98.05	2	99.20	98.50	0	10,541	0.00%
2020/09/21	3	100.67	7	100.57	100.00	-4	10,519	-0.04%
2020/09/18	8	102.88	5	102.60	102.00	3	10,529	0.03%
2020/09/17	4	103.00	6	103.00	103.00	-2	10,545	-0.02%
2020/09/16	11	104.59	11	103.32	103.00	0	10,542	0.00%
2020/09/15	2	102.00	4	103.00	103.00	-2	10,426	-0.02%
2020/09/14	1	101.00	6	100.50	100.50	-5	10,339	-0.05%
2020/09/11	0	0.00	3	100.50	100.50	-3	10,356	-0.03%
2020/09/10	8	101.63	4	100.50	100.50	4	10,358	0.04%
2020/09/09	4	100.50	9	101.39	102.00	-5	10,349	-0.05%
2020/09/08	21	100.24	13	100.33	100.50	8	10,338	0.08%
2020/09/07	12	101.92	14	100.96	100.00	-2	10,388	-0.02%
2020/09/04	14	100.86	9	99.87	102.50	5	10,355	0.05%
2020/09/03	13	98.87	9	100.00	101.00	4	10,503	0.04%
2020/09/02	3	97.03	3	97.30	97.30	0	10,847	0.00%
2020/09/01	6	96.10	6	96.80	96.80	0	10,883	0.00%
2020/08/31	7	97.01	5	96.40	96.40	2	10,959	0.02%
2020/08/28	4	97.70	10	97.32	97.40	-6	11,085	-0.05%
2020/08/27	2	98.40	2	98.40	98.40	0	11,263	0.00%
2020/08/26	6	97.73	7	97.80	97.80	-1	11,264	-0.01%
2020/08/25	13	98.55	16	97.79	97.50	-3	11,271	-0.03%
2020/08/24	7.8	97.27	4	98.00	98.00	3.8	11,270	0.03%
2020/08/21	10	96.62	12	96.93	97.10	-2	11,267	-0.02%
2020/08/20	19	97.54	10	96.54	95.60	9	11,224	0.08%
2020/08/19	9	103.94	5	101.50	101.50	4	11,038	0.04%
2020/08/18	4	103.63	10	104.05	104.00	-6	11,024	-0.05%
2020/08/17	3	104.50	5	104.10	104.00	-2	11,026	-0.02%
2020/08/14	1	103.50	6	102.58	103.50	-5	10,886	-0.05%
2020/08/13	5	103.30	3	102.33	101.00	2	10,794	0.02%
2020/08/12	7	102.64	5	103.80	103.00	2	10,709	0.02%
2020/08/11	9	104.33	10	103.30	102.50	-1	10,656	-0.01%
2020/08/10	4	101.63	4	101.88	101.50	0	10,475	0.00%
2020/08/07	17	103.47	20	101.60	100.00	-3	10,409	-0.03%
2020/08/05	10	100.12	9	99.78	99.30	1	10,260	0.01%
2020/08/04	3	97.30	3	98.90	98.90	0	10,378	0.00%
2020/08/03	2	97.45	3	97.00	97.00	-1	10,731	-0.01%
2020/07/31	7	97.77	6	98.00	98.00	1	10,755	0.01%
2020/07/30	8	95.39	7	96.31	97.80	1	10,717	0.01%
2020/07/29	6	94.67	5	94.50	94.50	1	10,733	0.01%
2020/07/28	8	95.49	13	94.98	94.50	-5	10,724	-0.05%
2020/07/27	8	96.21	6	95.97	95.30	2	10,641	0.02%
2020/07/24	14	98.25	4	96.80	96.10	10	10,589	0.09%
2020/07/23	8	101.13	4	100.00	100.00	4	10,450	0.04%
2020/07/22	7	107.07	11	107.55	108.00	-4	10,288	-0.04%
2020/07/21	5	105.30	4	106.25	106.00	1	10,074	0.01%
2020/07/20	4	103.63	11	104.27	103.50	-7	9,894	-0.07%
2020/07/17	10	102.85	7	103.14	103.00	3	9,830	0.03%
2020/07/16	7	103.21	9	102.50	102.00	-2	9,847	-0.02%
2020/07/15	2	101.50	0	0.00	101.00	2	9,773	0.02%
2020/07/14	3	102.50	5	101.70	101.50	-2	9,928	-0.02%
2020/07/13	8	104.00	2	104.50	104.50	6	10,021	0.06%
2020/07/10	3	102.67	18	103.36	102.50	-15	10,149	-0.15%
2020/07/09	19	105.21	8	104.75	106.00	11	10,110	0.11%
2020/07/08	7	103.00	13	102.15	102.50	-6	9,882	-0.06%
2020/07/07	5	99.14	7	99.81	99.50	-2	9,766	-0.02%
2020/07/06	10	100.35	9	100.03	100.00	1	9,890	0.01%
2020/07/03	4	96.80	6	97.63	97.80	-2	10,061	-0.02%
2020/07/02	2	95.70	11	96.66	97.00	-9	10,263	-0.09%
2020/07/01	3	95.50	1	95.40	95.40	2	10,373	0.02%
2020/06/30	1	94.50	3	94.60	94.90	-2	10,424	-0.02%
2020/06/29	2	92.90	1	93.00	93.00	1	10,470	0.01%
2020/06/24	5	94.26	1	94.00	94.00	4	10,531	0.04%
2020/06/23	11	93.95	21	93.97	93.90	-10	10,717	-0.09%
2020/06/22	7	93.76	8	93.16	93.10	-1	10,897	-0.01%
2020/06/19	18	93.74	19	93.65	93.90	-1	11,175	-0.01%
2020/06/18	5	92.34	9	92.10	92.10	-4	11,317	-0.04%
2020/06/17	3	92.77	2	92.55	92.40	1	11,436	0.01%
2020/06/16	6	91.70	2	92.10	92.10	4	11,637	0.03%
2020/06/15	2	90.85	2	90.50	90.50	0	11,968	0.00%
2020/06/12	8	89.23	8	90.95	91.50	0	12,126	0.00%
2020/06/11	6	93.75	1	95.30	91.50	5	12,253	0.04%
2020/06/10	2	94.40	6	95.18	95.40	-4	12,271	-0.03%
2020/06/09	12	96.01	16	96.44	94.20	-4	12,514	-0.03%
2020/06/08	27	97.18	21	98.29	99.00	6	12,338	0.05%
2020/06/05	4	92.05	4	92.00	91.80	0	11,890	0.00%
2020/06/04	5	91.58	2	91.75	91.60	3	11,991	0.03%
2020/06/03	1	91.00	4	91.20	91.40	-3	12,099	-0.02%
2020/06/02	6	90.87	10	90.68	91.50	-4	11,996	-0.03%
2020/06/01	7	88.86	6	88.73	89.00	1	11,938	0.01%
2020/05/29	10	88.38	2	87.80	87.80	8	12,059	0.07%
2020/05/28	0	0.00	3	89.00	89.10	-3	12,162	-0.02%
2020/05/27	4	89.03	0	0.00	88.70	4	12,309	0.03%
2020/05/26	1	89.50	1	89.60	89.30	0	12,437	0.00%
2020/05/25	3	87.03	6	88.60	89.20	-3	12,565	-0.02%
2020/05/22	6	89.22	3	88.60	88.30	3	12,598	0.02%
2020/05/21	1	88.50	3	89.20	89.00	-2	12,627	-0.02%
2020/05/20	6	88.18	4	88.00	88.00	2	12,646	0.02%
2020/05/19	4	88.05	5	88.62	88.50	-1	12,805	-0.01%
2020/05/18	2	86.80	8	87.08	86.80	-6	13,041	-0.05%
2020/05/15	9	88.27	3	87.20	87.00	6	13,274	0.05%
2020/05/14	1	88.50	7	88.11	88.20	-6	13,690	-0.04%
2020/05/13	11	91.22	3	91.50	91.00	8	13,873	0.06%
2020/05/12	6	91.77	3	91.10	90.90	3	13,837	0.02%
2020/05/11	16	92.01	11	92.05	92.20	5	13,890	0.04%
2020/05/08	13	90.63	15	90.92	90.60	-2	13,690	-0.01%
2020/05/07	3	88.07	7	87.64	87.10	-4	13,381	-0.03%
2020/05/06	5	87.60	12	87.20	87.20	-7	13,392	-0.05%
2020/05/05	1	87.40	7	88.56	88.50	-6	13,445	-0.04%
2020/05/04	8	86.98	7	87.20	86.90	1	13,527	0.01%
2020/04/30	8	89.23	3	89.03	89.10	5	13,575	0.04%
2020/04/29	2	86.40	12	86.85	87.00	-10	13,527	-0.07%
2020/04/28	5	87.20	2	86.80	86.50	3	13,593	0.02%
2020/04/27	17	85.41	3	86.10	86.20	14	13,814	0.10%
2020/04/24	4	84.60	2	84.70	84.70	2	13,917	0.01%
2020/04/23	5	85.66	2	85.20	85.20	3	14,143	0.02%
2020/04/22	2	84.10	4	85.10	85.10	-2	14,263	-0.01%
2020/04/21	9	87.54	7	86.11	84.40	2	14,573	0.01%
2020/04/20	5	86.86	8	87.98	87.50	-3	14,549	-0.02%
2020/04/17	13	87.29	10	87.79	86.40	3	14,507	0.02%
2020/04/16	11	88.09	7	87.71	88.00	4	14,323	0.03%
2020/04/15	7	87.23	16	87.69	88.60	-9	14,254	-0.06%
2020/04/14	10	85.85	9	85.94	86.00	1	14,050	0.01%
2020/04/13	14	85.21	6	84.45	84.50	8	14,051	0.06%
2020/04/10	11	84.55	5	85.72	86.00	6	14,058	0.04%
2020/04/09	22	85.44	12	86.36	84.30	10	14,202	0.07%
2020/04/08	5	83.14	13	85.38	86.90	-8	14,166	-0.06%
2020/04/07	17	82.09	12	82.60	82.90	5	13,825	0.04%
2020/04/06	5	77.34	6	78.28	80.00	-1	13,642	-0.01%
2020/04/01	10	77.24	5	77.30	77.20	5	13,501	0.04%
2020/03/31	9	79.04	7	78.87	78.20	2	13,445	0.01%
2020/03/30	11	77.24	11	78.13	79.10	0	14,004	0.00%
2020/03/27	14	81.19	13	80.54	79.60	1	13,950	0.01%
2020/03/26	13	79.12	15	79.18	80.30	-2	13,817	-0.01%
2020/03/25	10	79.37	9	79.48	78.70	1	13,737	0.01%
2020/03/24	63	77.03	57	75.71	75.70	6	13,481	0.04%
2020/03/23	9	75.37	5	75.68	73.60	4	13,586	0.03%
2020/03/20	28.3	80.31	25	80.93	80.60	3.3	13,512	0.02%
2020/03/19	12	79.18	5	78.96	75.80	7	13,392	0.05%
2020/03/18	6	85.47	8.2	84.99	84.20	-2.2	13,093	-0.02%
2020/03/17	6	84.13	4	86.23	84.20	2	13,013	0.02%
2020/03/16	7	89.50	10	87.14	86.50	-3	12,937	-0.02%
2020/03/13	7	88.00	8	87.71	91.70	-1	12,861	-0.01%
2020/03/12	7	94.81	26	97.38	94.00	-19	12,576	-0.15%
2020/03/11	7	100.13	4	99.33	98.50	3	12,749	0.02%
2020/03/10	28	98.58	6	100.30	102.00	22	13,169	0.17%
2020/03/09	18	101.78	2	99.80	98.30	16	13,222	0.12%
2020/03/06	2	106.50	1	108.50	106.00	1	13,026	0.01%
2020/03/05	2	107.00	10	108.45	109.00	-8	12,961	-0.06%
2020/03/04	16	104.34	4	104.00	103.50	12	12,816	0.09%
2020/03/03	3	109.67	4	110.00	106.50	-1	12,681	-0.01%
2020/03/02	7	105.57	2	106.75	108.50	5	12,578	0.04%
2020/02/27	5	106.10	7	106.36	105.00	-2	12,499	-0.02%
2020/02/26	3	110.17	6	111.17	108.50	-3	12,399	-0.02%
2020/02/25	12	112.79	3	111.83	113.00	9	12,235	0.07%
2020/02/24	11	113.45	5	114.20	112.50	6	12,185	0.05%
2020/02/21	3	116.17	4	116.50	116.50	-1	12,075	-0.01%
2020/02/20	6	116.50	9	116.89	117.00	-3	12,027	-0.02%
2020/02/19	10	114.25	11	115.05	116.00	-1	11,823	-0.01%
2020/02/18	11	113.09	10	113.05	110.50	1	11,515	0.01%
2020/02/17	11.2	111.57	15	111.53	113.00	-3.8	11,278	-0.03%
2020/02/14	5	105.30	11	105.59	108.00	-6	10,837	-0.06%
2020/02/13	2	104.00	2	102.75	102.00	0	10,571	0.00%
2020/02/12	1	103.50	2	104.75	103.50	-1	10,678	-0.01%
2020/02/11	1	102.00	1	103.00	103.00	0	10,836	0.00%
2020/02/10	3	101.00	5	101.40	101.00	-2	10,898	-0.02%
2020/02/07	3	102.83	3	103.33	103.00	0	10,875	0.00%
2020/02/06	1	104.00	4	104.00	103.50	-3	11,007	-0.03%
2020/02/05	5	102.50	19	102.47	102.00	-14	10,999	-0.13%
2020/02/04	13	100.00	12	99.21	101.00	1	10,844	0.01%
2020/02/03	8	96.69	5	96.26	98.20	3	10,802	0.03%
2020/01/31	2	97.50	12	98.26	98.20	-10	10,721	-0.09%
2020/01/30	19	98.57	2	99.75	96.30	17	10,834	0.16%
2020/01/20	1	107.00	2	107.25	107.00	-1	10,654	-0.01%
2020/01/17	3	104.33	8	105.50	105.00	-5	10,615	-0.05%
2020/01/16	2	103.00	4	103.25	104.50	-2	10,371	-0.02%
2020/01/15	3	101.33	7	101.64	102.00	-4	10,274	-0.04%
2020/01/14	1	98.90	1	99.00	99.00	0	10,037	0.00%
2020/01/13	2	96.50	2	98.05	98.40	0	10,064	0.00%
2020/01/10	1	97.30	2	96.40	96.50	-1	10,379	-0.01%
2020/01/09	3	95.97	1	97.30	97.30	2	10,527	0.02%
2020/01/08	6	94.58	1	94.30	94.30	5	10,582	0.05%
2020/01/07	2	96.10	1	94.50	94.50	1	10,940	0.01%
2020/01/06	0	0.00	2	98.50	97.00	-2	11,240	-0.02%
2020/01/03	8	102.10	5	100.30	100.50	3	11,207	0.03%
2020/01/02	4	102.50	3	102.00	103.00	1	11,089	0.01%
2019/12/31	2	99.65	1	99.40	99.40	1	10,868	0.01%
2019/12/30	5	100.40	4	101.63	100.00	1	10,903	0.01%
2019/12/27	5	101.50	6	102.00	101.00	-1	10,860	-0.01%
2019/12/26	7	101.64	5	101.60	101.50	2	10,872	0.02%
2019/12/25	11	103.59	11.3	103.00	101.50	-0.3	10,938	0.00%
2019/12/24	1	97.80	2	98.65	99.00	-1	10,393	-0.01%
2019/12/23	2	98.30	3	98.23	98.00	-1	10,502	-0.01%
2019/12/20	3	97.27	11	97.40	97.80	-8	10,555	-0.08%
2019/12/19	1	96.60	24	96.52	95.70	-23	10,832	-0.21%
2019/12/18	30	98.12	8	98.18	96.80	22	10,922	0.20%
2019/12/17	3	96.83	3	97.00	97.00	0	10,619	0.00%
2019/12/16	8	95.95	8	96.24	96.50	0	10,560	0.00%
2019/12/13	4	94.98	5	95.10	94.90	-1	10,457	-0.01%
2019/12/12	24	95.93	24	95.31	94.50	0	10,397	0.00%
2019/12/11	6	95.25	38	94.54	94.20	-32	10,307	-0.31%
2019/12/10	1	96.40	1	96.80	96.80	0	10,287	0.00%
2019/12/09	3	96.20	3	96.77	97.30	0	10,214	0.00%
2019/12/06	10	97.88	10	97.02	96.70	0	10,146	0.00%
2019/12/05	2	93.70	8	95.23	96.50	-6	9,750	-0.06%
2019/12/04	3	88.53	7	89.67	90.50	-4	9,211	-0.04%
2019/12/03	2	86.80	1	87.10	87.10	1	8,989	0.01%
2019/12/02	1	87.10	2	86.65	87.00	-1	8,999	-0.01%
2019/11/29	1	86.40	1	86.80	86.80	0	9,037	0.00%
2019/11/28	3	86.43	2	86.20	86.40	1	9,051	0.01%
2019/11/27	1	85.70	1	86.60	86.60	0	9,125	0.00%
2019/11/26	4	86.00	2	85.50	85.50	2	9,136	0.02%
2019/11/25	3	86.63	2	86.50	86.50	1	9,085	0.01%
2019/11/22	1	86.60	2	86.95	87.10	-1	9,060	-0.01%
2019/11/21	2	85.35	1	86.20	86.20	1	9,167	0.01%
2019/11/20	1	87.30	1	86.40	86.40	0	9,147	0.00%
2019/11/19	1	88.00	1	87.30	87.30	0	9,219	0.00%
2019/11/18	1	88.10	1	88.80	88.80	0	9,172	0.00%
2019/11/15	2	88.80	2	87.80	87.80	0	9,208	0.00%
2019/11/14	3	87.73	3	88.57	88.80	0	9,296	0.00%
2019/11/13	2	87.85	3	89.10	88.40	-1	9,314	-0.01%
2019/11/12	2	87.30	1	87.50	87.50	1	9,337	0.01%
2019/11/11	8	86.83	10	85.66	86.20	-2	9,336	-0.02%
2019/11/08	38	91.09	22	89.07	88.00	16	9,198	0.17%
2019/11/07	13	95.38	12	93.61	93.60	1	8,931	0.01%
2019/11/06	42	97.24	45	96.18	95.90	-3	8,881	-0.03%
2019/11/05	28	96.44	20	97.33	98.00	8	8,856	0.09%
2019/11/04	10	93.84	12	94.86	95.20	-2	8,702	-0.02%
2019/11/01	16	91.67	25	92.04	92.30	-9	8,580	-0.10%
2019/10/31	6	93.80	5	91.50	91.80	1	8,647	0.01%
2019/10/30	20	93.75	23	93.65	94.20	-3	8,573	-0.03%
2019/10/29	17	94.56	16	92.20	94.50	1	8,572	0.01%
2019/10/28	20	93.69	16	94.03	94.30	4	8,454	0.05%
2019/10/25	8	93.60	3	93.63	92.90	5	8,395	0.06%
2019/10/24	2	92.30	6	92.22	92.40	-4	8,285	-0.05%
2019/10/23	41	93.49	47	91.99	91.90	-6	8,312	-0.07%
2019/10/22	34	92.94	29	93.47	93.10	5	8,303	0.06%
2019/10/21	5	92.58	15	92.54	92.90	-10	8,247	-0.12%
2019/10/18	94	93.33	86	91.71	91.20	8	8,137	0.10%
2019/10/17	44	90.30	46	90.81	91.10	-2	7,788	-0.03%
2019/10/16	63	90.73	64	89.46	89.00	-1	7,667	-0.01%
2019/10/15	94	90.81	97	89.43	89.20	-3	7,584	-0.04%
2019/10/14	71	88.85	75	89.38	89.30	-4	7,306	-0.05%
2019/10/09	6	83.60	2	83.50	83.50	4	6,965	0.06%
2019/10/08	13	84.69	14	84.06	83.80	-1	7,069	-0.01%
2019/10/07	8	85.18	7	84.31	84.40	1	7,055	0.01%
2019/10/04	7	85.93	8	85.13	85.00	-1	7,053	-0.01%
2019/10/03	2	84.55	1	86.20	86.20	1	7,094	0.01%
2019/10/02	17	84.89	21	84.96	85.40	-4	7,068	-0.06%
2019/10/01	6	83.67	19	84.65	85.50	-13	7,054	-0.18%
2019/09/27	10	83.51	12	83.05	82.20	-2	6,981	-0.03%
2019/09/26	74	83.95	69	82.38	82.70	5	7,004	0.07%
2019/09/25	43	83.42	31	84.09	83.90	12	7,102	0.17%
2019/09/24	37	83.72	41	84.01	83.70	-4	7,306	-0.05%
2019/09/23	14	79.49	12	80.71	81.20	2	7,012	0.03%
2019/09/20	17	78.15	1	78.50	78.50	16	7,226	0.22%
2019/09/19	4	76.83	2	76.95	76.90	2	7,288	0.03%
2019/09/18	1	77.00	1	76.30	76.30	0	7,461	0.00%
2019/09/17	10	77.18	5	77.18	76.80	5	7,502	0.07%
2019/09/16	1	77.50	1	76.70	76.70	0	7,591	0.00%
2019/09/12	27	76.90	4	76.83	77.20	23	7,719	0.30%
2019/09/11	1	75.40	1	74.30	74.30	0	7,775	0.00%
2019/09/10	1	76.50	9	75.54	75.00	-8	7,927	-0.10%
2019/09/09	1	76.70	1	75.80	75.80	0	8,214	0.00%
2019/09/06	2	76.60	2	76.40	76.20	0	8,568	0.00%
2019/09/05	1	76.70	3	76.17	76.00	-2	8,781	-0.02%
2019/09/04	1	76.10	1	76.20	76.20	0	9,001	0.00%
2019/09/03	5	75.74	1	76.60	76.60	4	9,084	0.04%
2019/09/02	3	74.93	2	75.00	75.00	1	9,131	0.01%
2019/08/30	4	75.53	0	0.00	74.20	4	9,298	0.04%
2019/08/29	6	73.73	3	73.70	74.60	3	9,377	0.03%
2019/08/28	1	74.60	2	73.80	73.50	-1	9,430	-0.01%
2019/08/27	0.1	73.90	1	74.60	73.80	-0.9	9,447	-0.01%
2019/08/26	1	74.30	0	0.00	74.10	1	9,586	0.01%
2019/08/23	0	0.00	1	77.90	77.90	-1	9,603	-0.01%
2019/08/22	2	79.10	0	0.00	77.90	2	9,722	0.02%
2019/08/21	2	79.60	2	79.30	79.30	0	9,935	0.00%
2019/08/20	1	82.20	1	81.30	80.10	0	10,200	0.00%
2019/08/19	5	82.14	3	81.43	81.20	2	10,388	0.02%
2019/08/16	2.1	78.20	3	78.03	78.00	-0.9	10,583	-0.01%
2019/08/15	1	78.90	0	0.00	77.60	1	10,991	0.01%
2019/08/14	2	82.10	3	80.90	80.90	-1	11,107	-0.01%
2019/08/13	1	80.90	2	80.95	81.00	-1	11,418	-0.01%
2019/08/12	1	78.60	1	81.50	81.50	0	11,962	0.00%
2019/08/08	1	79.70	3	80.17	80.20	-2	12,172	-0.02%
2019/08/07	1	82.20	1	80.50	80.50	0	12,557	0.00%
2019/08/06	7	79.26	6	80.35	82.30	1	13,207	0.01%
2019/08/05	1.1	81.52	2	80.50	80.50	-0.9	13,657	-0.01%
2019/08/02	3	82.77	14	82.08	81.60	-11	14,366	-0.08%
2019/08/01	1	85.00	1	85.50	85.50	0	14,369	0.00%
2019/07/31	15	84.77	3	86.00	86.00	12	14,460	0.08%
2019/07/30	8	83.25	6	82.77	83.50	2	14,407	0.01%
2019/07/29	5	87.44	9	86.60	86.30	-4	14,303	-0.03%
2019/07/26	2	87.80	1	88.00	88.00	1	14,319	0.01%
2019/07/25	2	87.25	14	88.19	88.40	-12	14,315	-0.08%
2019/07/24	2	87.25	4	87.33	86.90	-2	14,296	-0.01%
2019/07/23	1	86.10	4	86.98	86.90	-3	14,345	-0.02%
2019/07/22	2	88.20	4	88.03	88.10	-2	14,336	-0.01%
2019/07/19	3	87.87	1	88.00	88.00	2	14,327	0.01%
2019/07/18	4	88.58	4	86.80	86.80	0	14,457	0.00%
2019/07/17	4	89.95	14	89.85	89.90	-10	14,406	-0.07%
2019/07/16	3	90.57	5	90.34	90.40	-2	14,443	-0.01%
2019/07/15	16	89.36	4	89.23	89.90	12	14,399	0.08%
2019/07/12	5	88.66	5	88.36	87.90	0	14,471	0.00%
2019/07/11	2	87.45	1	87.30	87.30	1	14,373	0.01%
2019/07/10	1	86.40	1	86.70	86.70	0	14,320	0.00%
2019/07/09	4	86.38	8	85.83	85.70	-4	14,289	-0.03%
2019/07/08	1	87.20	13	87.19	87.50	-12	14,264	-0.08%
2019/07/05	19.3	86.48	15	86.85	87.30	4.3	14,345	0.03%
2019/07/04	9	85.79	6	85.63	85.80	3	14,340	0.02%
2019/07/03	1	87.20	0	0.00	85.90	1	14,760	0.01%
2019/07/02	13.4	86.58	15	87.20	87.60	-1.6	14,660	-0.01%
2019/07/01	18	84.67	8	84.31	85.90	10	14,475	0.07%
2019/06/28	5	80.98	5	81.24	81.60	0	14,182	0.00%
2019/06/27	3	80.20	3	80.60	80.50	0	14,223	0.00%
2019/06/26	5	80.82	5	80.36	81.40	0	13,871	0.00%
2019/06/25	5	81.00	4	80.70	80.40	1	13,831	0.01%
2019/06/24	3	82.00	5	82.14	83.00	-2	13,652	-0.01%
2019/06/21	3	82.13	2	82.25	81.60	1	13,619	0.01%
2019/06/20	24	82.95	8	83.26	82.70	16	13,550	0.12%
2019/06/19	3	83.00	14	82.26	82.50	-11	13,490	-0.08%
2019/06/18	3	82.90	12	82.93	81.70	-9	13,372	-0.07%
2019/06/17	15.3	83.48	18	83.72	84.20	-2.7	13,326	-0.02%
2019/06/14	18	82.47	17	82.79	82.10	1	13,108	0.01%
2019/06/13	4	79.68	8	80.50	81.50	-4	12,776	-0.03%
2019/06/12	12	79.20	14	79.43	78.80	-2	12,622	-0.02%
2019/06/11	7.3	78.08	3	78.03	78.60	4.3	12,490	0.03%
2019/06/10	4.3	76.38	2	76.05	76.80	2.3	12,428	0.02%
2019/06/06	15	75.13	6.5	75.45	74.50	8.5	12,369	0.07%
2019/06/05	3	78.43	10	79.16	77.90	-7	12,215	-0.06%
2019/06/04	2	78.10	2	77.85	78.20	0	12,311	0.00%
2019/06/03	4	77.70	1	78.10	77.50	3	12,334	0.02%
2019/05/31	5	78.14	1	78.60	78.90	4	12,294	0.03%
2019/05/30	17	77.76	18	77.47	77.30	-1	12,162	-0.01%
2019/05/29	42	77.24	41	77.45	77.20	1	12,097	0.01%
2019/05/28	23	80.40	61	78.69	78.20	-38	12,127	-0.31%
2019/05/27	33	82.07	38	81.81	81.10	-5	12,125	-0.04%
2019/05/24	40	81.17	7	81.33	80.90	33	11,956	0.28%
2019/05/23	35	79.35	46	79.33	81.20	-11	11,812	-0.09%
2019/05/22	93	81.36	93	80.05	79.10	0	11,547	0.00%
2019/05/21	64	77.30	87	77.89	78.90	-23	11,219	-0.21%
2019/05/20	59	78.76	37	77.72	77.00	22	11,084	0.20%
2019/05/17	164.2	80.99	199	79.88	80.10	-34.8	10,837	-0.32%	大買/大賣/
2019/05/16	108.7	78.32	112	78.02	78.10	-3.3	10,412	-0.03%	大買/大賣/
2019/05/15	115	78.72	124	78.87	78.10	-9	10,471	-0.09%	大買/大賣/
2019/05/14	137	76.76	131	78.40	78.00	6	10,559	0.06%	大買/大賣/
2019/05/13	101.5	73.73	96	74.28	75.70	5.5	10,001	0.05%	大買/
2019/05/10	80	72.54	34	72.43	72.80	46	9,585	0.48%
2019/05/09	3	69.60	1	68.20	68.20	2	8,933	0.02%
2019/05/08	5.5	68.49	14	69.18	69.30	-8.5	8,874	-0.10%
2019/05/07	11	67.89	2	67.70	67.70	9	8,904	0.10%
2019/05/03	7	68.83	15	68.59	68.20	-8	9,229	-0.09%
2019/05/02	1	67.10	1	67.30	67.30	0	9,228	0.00%
2019/04/30	2	67.10	1	66.80	66.80	1	9,352	0.01%
2019/04/29	15	67.40	2	67.00	67.00	13	9,419	0.14%
2019/04/26	3	69.87	1	69.50	69.50	2	9,474	0.02%
2019/04/25	1	69.90	1	71.20	71.20	0	9,531	0.00%
2019/04/24	11	72.25	6	70.80	70.30	5	9,697	0.05%
2019/04/23	2	70.45	5	70.20	70.00	-3	9,679	-0.03%
2019/04/22	15	72.15	15	71.43	70.50	0	9,950	0.00%
2019/04/19	4	69.73	3	70.10	70.60	1	9,991	0.01%
2019/04/18	20	69.56	4	68.75	68.60	16	10,232	0.16%
2019/04/17	1	70.10	3	69.70	69.10	-2	10,246	-0.02%
2019/04/16	1	68.60	1	69.30	69.30	0	10,261	0.00%
2019/04/15	1	68.20	2	68.30	68.30	-1	10,465	-0.01%
2019/04/12	4	68.13	1	67.70	67.70	3	10,741	0.03%
2019/04/11	3	70.80	2	68.80	68.80	1	10,854	0.01%
2019/04/10	2	71.50	5	71.34	71.40	-3	10,908	-0.03%
2019/04/09	39	72.12	36	72.42	71.80	3	10,984	0.03%
2019/04/08	5	68.70	6	68.53	68.60	-1	10,831	-0.01%
2019/04/03	8	68.46	13	67.78	67.80	-5	10,997	-0.05%
2019/04/02	4	68.75	4	68.48	68.40	0	11,241	0.00%
2019/04/01	2	68.75	3	68.80	68.20	-1	11,713	-0.01%
2019/03/29	1	67.10	1	67.40	67.40	0	11,658	0.00%
2019/03/28	2	67.45	1	66.60	66.60	1	12,023	0.01%
2019/03/27	2	67.45	1	66.90	66.90	1	12,525	0.01%
2019/03/26	1	67.20	1	67.00	67.70	0	12,713	0.00%
2019/03/25	2	67.00	0	0.00	66.60	2	12,950	0.02%
2019/03/22	1	69.10	4	69.08	68.20	-3	13,122	-0.02%
2019/03/21	4	68.30	2	68.35	68.40	2	13,349	0.01%
2019/03/20	7	68.24	7	67.86	67.80	0	13,583	0.00%
2019/03/19	1	66.00	2	66.80	66.80	-1	13,849	-0.01%
2019/03/18	1	65.50	1	65.40	65.70	0	13,975	0.00%
2019/03/15	2	64.55	3	65.23	64.80	-1	14,310	-0.01%
2019/03/14	3	65.40	2	64.30	64.30	1	14,582	0.01%
2019/03/13	2	65.70	2	65.40	65.70	0	14,874	0.00%
2019/03/12	1	67.10	2	66.30	66.00	-1	15,052	-0.01%
2019/03/11	4	65.45	1	65.80	65.90	3	15,288	0.02%
2019/03/08	9	65.73	0	0.00	65.10	9	15,954	0.06%
2019/03/07	2	69.35	2	67.95	67.90	0	16,140	0.00%
2019/03/06	1	70.90	2	70.60	70.30	-1	16,581	-0.01%
2019/03/05	18	70.13	18	70.56	70.60	0	17,126	0.00%
2019/03/04	17	71.82	16	70.70	70.50	1	17,429	0.01%
2019/02/27	29	71.67	29	71.77	71.40	0	17,569	0.00%
2019/02/26	51	71.98	50	72.16	72.60	1	17,810	0.01%
2019/02/25	5	69.58	14	69.81	69.80	-9	17,952	-0.05%
2019/02/22	74	71.86	87	70.87	70.10	-13	18,343	-0.07%
2019/02/21	24	71.08	16	71.01	71.20	8	18,311	0.04%
2019/02/20	52	72.88	54	71.74	71.10	-2	18,314	-0.01%
2019/02/19	42	70.71	32	71.67	72.00	10	18,362	0.05%
2019/02/18	43	72.16	49	70.98	70.80	-6	18,472	-0.03%
2019/02/15	26	72.24	25	71.00	70.50	1	18,677	0.01%
2019/02/14	34	74.04	38	73.50	72.80	-4	18,739	-0.02%
2019/02/13	30	71.68	31	72.49	74.30	-1	18,546	-0.01%
2019/02/12	41	67.03	48	67.66	67.60	-7	18,191	-0.04%
2019/02/11	11	65.48	17	65.55	65.60	-6	18,539	-0.03%
2019/01/30	23	65.67	22	65.24	64.50	1	18,765	0.01%
2019/01/29	6	64.33	7	65.01	65.20	-1	18,788	-0.01%
2019/01/28	23	65.71	25	65.34	65.50	-2	18,875	-0.01%
2019/01/25	40	64.47	20	65.10	64.40	20	19,217	0.10%
2019/01/24	3	63.13	2	63.10	62.50	1	19,111	0.01%
2019/01/23	2	61.85	3	62.53	63.10	-1	19,101	-0.01%
2019/01/22	0	0.00	4	62.83	62.00	-4	19,326	-0.02%
2019/01/21	3	64.20	0	0.00	63.70	3	19,436	0.02%
2019/01/18	16	63.38	16	63.09	64.30	0	19,565	0.00%
2019/01/17	7	65.29	9	63.94	63.60	-2	19,619	-0.01%
2019/01/16	27	64.19	27	64.51	64.90	0	19,722	0.00%
2019/01/15	20	61.43	15	61.51	62.90	5	19,591	0.03%
2019/01/14	11	60.94	35	61.18	61.40	-24	19,557	-0.12%
2019/01/11	28	64.75	22	64.03	63.30	6	19,391	0.03%
2019/01/10	30	65.33	30	64.20	64.00	0	19,377	0.00%
2019/01/09	64	63.45	54	63.71	62.60	10	19,169	0.05%
2019/01/08	6	63.00	1	63.00	62.50	5	19,230	0.03%
2019/01/07	32	64.00	24	63.71	63.20	8	19,279	0.04%
2019/01/04	77	61.41	83	60.05	62.90	-6	19,258	-0.03%
2019/01/03	83	62.98	100	61.75	61.60	-17	19,106	-0.09%
2019/01/02	20	62.34	0	0.00	62.80	20	19,093	0.10%
2018/12/28	66	61.46	68	61.09	61.20	-2	19,120	-0.01%
2018/12/27	82	62.34	81	60.76	61.20	1	19,189	0.01%
2018/12/26	40	61.19	44	60.07	58.50	-4	18,918	-0.02%
2018/12/25	39	57.91	38	59.90	60.80	1	18,881	0.01%
2018/12/24	35	61.19	34	59.16	60.00	1	18,659	0.01%
2018/12/22	25	61.73	25	61.90	63.50	0	18,227	0.00%
2018/12/21	34	62.10	34	61.52	63.40	0	18,292	0.00%
2018/12/20	39	62.06	27	64.39	61.70	12	18,034	0.07%
2018/12/19	6	68.95	7	68.99	68.50	-1	17,677	-0.01%
2018/12/18	16	71.03	15	69.90	70.00	1	18,106	0.01%
2018/12/17	28	69.84	27	70.24	71.00	1	18,198	0.01%
2018/12/14	16	67.56	23	67.67	69.20	-7	18,092	-0.04%
2018/12/13	24	69.84	23	69.13	69.80	1	17,965	0.01%
2018/12/12	16	70.88	14	70.20	69.30	2	17,838	0.01%
2018/12/11	4	70.15	0	0.00	68.60	4	17,780	0.02%
2018/12/10	5	71.00	10	69.75	69.60	-5	17,754	-0.03%
2018/12/07	31	75.32	27	74.50	72.70	4	17,516	0.02%
2018/12/06	53	78.88	56	73.62	74.10	-3	17,515	-0.02%
2018/12/05	17	78.79	16	78.58	78.00	1	17,395	0.01%
2018/12/04	46	83.33	65	82.09	82.10	-19	17,367	-0.11%
2018/12/03	59	87.10	61	85.96	85.20	-2	17,253	-0.01%
2018/11/30	68	85.17	63	84.42	84.50	5	16,574	0.03%
2018/11/29	86	82.78	77	84.20	85.80	9	16,135	0.06%
2018/11/28	95	77.63	92	80.86	79.90	3	15,623	0.02%
2018/11/27	70	74.55	71	74.63	76.00	-1	15,145	-0.01%
2018/11/26	80	73.45	80	74.01	73.50	0	14,850	0.00%
2018/11/23	101	75.12	116	73.54	72.00	-15	14,732	-0.10%	大買/大賣/
2018/11/22	79	76.77	81	74.43	72.80	-2	14,384	-0.01%
2018/11/21	94	72.97	106	76.16	77.50	-12	13,991	-0.09%	大賣/
2018/11/20	60	69.61	63	70.11	70.50	-3	13,555	-0.02%
2018/11/19	63	69.58	60	69.77	70.10	3	13,594	0.02%
2018/11/16	60	70.76	58	69.75	69.00	2	13,591	0.01%
2018/11/15	55	68.83	37	69.87	70.00	18	13,639	0.13%
2018/11/14	40	69.89	35	69.43	68.00	5	13,554	0.04%
2018/11/13	26	67.83	17	68.92	71.50	9	13,511	0.07%
2018/11/12	16	67.09	18	67.98	69.00	-2	13,388	-0.01%
2018/11/09	24	66.32	24	67.42	67.50	0	13,312	0.00%
2018/11/08	35	71.59	32	68.04	66.20	3	13,209	0.02%
2018/11/07	32	66.08	29	68.98	69.80	3	12,822	0.02%
2018/11/06	19	66.78	29	64.35	63.50	-10	12,780	-0.08%
2018/11/05	28	65.85	27	66.41	67.40	1	12,809	0.01%
2018/11/02	54	66.39	64	65.25	66.40	-10	12,814	-0.08%
2018/11/01	27	61.48	44	62.88	63.30	-17	12,502	-0.14%
2018/10/31	1	57.60	0	0.00	57.60	1	12,443	0.01%
2018/10/30	19	51.84	18	51.61	52.40	1	12,483	0.01%
2018/10/29	29	50.97	29	48.67	51.80	0	12,405	0.00%
2018/10/26	32	48.85	28	50.47	47.10	4	12,467	0.03%
2018/10/25	10	50.50	0	0.00	50.40	10	12,546	0.08%
2018/10/24	4	56.40	3	56.93	56.00	1	12,412	0.01%
2018/10/23	16	60.72	6	59.30	58.30	10	12,263	0.08%
2018/10/22	22	62.23	20	60.42	61.90	2	12,230	0.02%
2018/10/19	25	62.15	14	62.51	61.80	11	12,158	0.09%
2018/10/18	25	65.74	25	66.28	65.30	0	12,057	0.00%
2018/10/17	15	65.57	18	65.04	65.20	-3	11,952	-0.03%
2018/10/16	27	65.08	38	64.61	64.00	-11	11,921	-0.09%
2018/10/15	10	63.92	7	63.49	63.10	3	11,781	0.03%
2018/10/12	10	63.88	11	64.30	64.10	-1	11,722	-0.01%
2018/10/11	12	63.58	6	63.87	63.50	6	11,552	0.05%
2018/10/09	4	70.45	1	70.80	70.50	3	11,443	0.03%
2018/10/08	16	67.93	16	66.74	68.00	0	11,287	0.00%
2018/10/05	2	70.85	9	71.37	70.00	-7	11,098	-0.06%
2018/10/04	4	75.53	1	75.10	75.80	3	10,937	0.03%
2018/10/03	3	78.87	3	75.50	74.90	0	10,944	0.00%
2018/10/02	1	80.20	4	79.63	78.50	-3	10,874	-0.03%
2018/10/01	8	78.49	3	79.03	79.90	5	10,996	0.05%
2018/09/28	1	79.40	1	78.40	78.40	0	11,180	0.00%
2018/09/27	5	79.08	8	78.41	77.30	-3	11,181	-0.03%
2018/09/26	11	77.81	13	77.47	79.50	-2	11,262	-0.02%
2018/09/25	48	81.68	50	79.15	78.10	-2	11,179	-0.02%
2018/09/21	19	78.49	17	80.78	81.50	2	10,708	0.02%
2018/09/20	5	75.36	5	74.28	74.60	0	10,431	0.00%
2018/09/19	11	76.88	9	75.98	74.30	2	10,444	0.02%
2018/09/18	2	72.10	3	72.47	73.90	-1	10,448	-0.01%
2018/09/17	5	73.64	4	73.95	74.70	1	10,570	0.01%
2018/09/14	0	0.00	1	72.00	72.10	-1	10,320	-0.01%
2018/09/13	11	66.48	21	65.33	65.60	-10	10,254	-0.10%
2018/09/12	4	65.73	7	66.64	64.40	-3	10,255	-0.03%
2018/09/11	16	70.11	9	70.07	69.50	7	10,055	0.07%
2018/09/10	4	69.70	0	0.00	69.50	4	9,872	0.04%
2018/09/07	2	82.30	1	84.50	77.20	1	9,740	0.01%
2018/08/28	1	87.30	1	87.30	87.40	0	11,507	0.00%
2018/08/27	1	87.40	0	0.00	88.20	1	11,612	0.01%
2018/08/24	1	84.40	0	0.00	84.50	1	11,737	0.01%
2018/08/23	2	85.80	0	0.00	85.20	2	12,123	0.02%
2018/08/22	15	86.06	16	85.26	87.30	-1	12,328	-0.01%
2018/08/21	1	86.60	1	86.70	86.60	0	12,292	0.00%
2018/08/20	2	86.00	2	88.05	84.20	0	12,374	0.00%
2018/08/17	1	93.10	0	0.00	90.20	1	12,304	0.01%
2018/08/16	0	0.00	1	91.60	92.80	-1	12,390	-0.01%
2018/08/14	2	88.30	2	87.50	91.50	0	12,602	0.00%
2018/08/13	2	84.90	2	90.00	88.40	0	12,638	0.00%
2018/08/10	2	93.80	1	94.00	93.00	1	12,649	0.01%
2018/08/09	2	96.75	2	97.55	96.10	0	12,911	0.00%
2018/08/08	1	98.00	0	0.00	95.60	1	13,595	0.01%
2018/08/06	1	98.60	0	0.00	99.50	1	14,580	0.01%
2018/08/03	2	92.40	2	94.40	97.00	0	15,125	0.00%
2018/08/02	4	94.53	4	94.30	92.00	0	15,089	0.00%
2018/08/01	3	102.00	3	101.40	99.20	0	15,010	0.00%
2018/07/31	3	108.50	1	108.00	105.00	2	15,036	0.01%
2018/07/30	8	107.81	6	108.33	107.00	2	15,173	0.01%
2018/07/27	1	113.00	1	110.50	113.00	0	15,325	0.00%
2018/07/26	5	113.90	2	114.50	110.00	3	15,574	0.02%
2018/07/25	0	0.00	4	113.00	113.00	-4	15,812	-0.03%
2018/07/24	1	109.50	1	109.00	112.00	0	15,928	0.00%
2018/07/23	6	107.92	6	108.25	108.00	0	16,091	0.00%
2018/07/20	6	116.25	4	117.38	115.00	2	16,295	0.01%
2018/07/19	3	114.33	6	113.17	115.50	-3	16,418	-0.02%
2018/07/18	5	112.30	1	115.50	109.50	4	16,549	0.02%
2018/07/17	2	115.50	6	114.92	115.00	-4	16,632	-0.02%
2018/07/16	6	115.50	0	0.00	116.50	6	16,937	0.04%
2018/07/13	2	117.00	2	117.50	114.50	0	17,483	0.00%
2018/07/12	4	114.75	4	115.00	116.00	0	17,768	0.00%
2018/07/10	6	116.00	5	116.10	115.00	1	18,706	0.01%
2018/07/09	6	113.67	6	114.33	114.00	0	19,373	0.00%
2018/07/06	5	109.60	6	113.00	117.50	-1	19,510	-0.01%
2018/07/05	6	109.25	6	109.50	107.00	0	19,568	0.00%
2018/07/04	6	106.75	2	108.00	107.00	4	19,769	0.02%
2018/07/03	1	115.00	1	118.00	115.50	0	20,025	0.00%
2018/06/28	3	126.17	6	125.17	123.00	-3	20,003	-0.01%
2018/06/27	15	126.27	13	124.27	128.00	2	20,283	0.01%
2018/06/26	6	129.75	3	126.83	125.00	3	20,572	0.01%
2018/06/25	1	125.00	2	127.00	127.00	-1	20,422	0.00%
2018/06/22	1	127.50	1	124.50	124.00	0	20,571	0.00%
2018/06/21	0	0.00	2	128.00	129.00	-2	20,592	-0.01%
2018/06/20	2	123.75	2	122.00	123.00	0	20,819	0.00%
2018/06/19	2	125.75	2	124.50	124.00	0	21,083	0.00%
2018/06/15	3	128.17	6	127.50	128.00	-3	21,343	-0.01%
2018/06/14	11	126.45	12	126.08	127.50	-1	21,757	0.00%
2018/06/13	0	0.00	2	125.00	127.50	-2	22,584	-0.01%
2018/06/12	4	128.13	4	128.25	128.00	0	22,755	0.00%
2018/06/11	3	125.00	0	0.00	125.50	3	22,574	0.01%
2018/06/08	12	121.46	22	121.45	120.50	-10	22,440	-0.04%
2018/06/07	4	126.00	1	124.50	125.00	3	22,077	0.01%
2018/06/06	4	124.38	6	126.00	128.00	-2	22,058	-0.01%
2018/06/05	20	126.90	3.4	125.18	122.50	16.6	21,956	0.08%
2018/06/04	0	0.00	2	136.50	136.00	-2	21,514	-0.01%
2018/06/01	3	137.67	3	138.00	137.00	0	21,474	0.00%
2018/05/31	17	146.24	17	144.26	141.00	0	21,435	0.00%
2018/05/30	6	143.25	13	143.81	143.00	-7	20,992	-0.03%
2018/05/29	9	144.44	7	143.00	143.00	2	20,769	0.01%
2018/05/28	5	142.00	14	141.68	142.00	-9	20,607	-0.04%
2018/05/25	1	138.50	7	138.71	140.00	-6	20,488	-0.03%
2018/05/24	7	138.00	1	139.00	138.00	6	20,424	0.03%
2018/05/23	6	139.08	7	138.00	137.00	-1	20,377	0.00%
2018/05/22	10	139.25	20	139.23	136.50	-10	20,225	-0.05%
2018/05/21	8	140.75	5.1	140.40	141.00	2.9	20,225	0.01%
2018/05/18	5	137.00	12	137.04	139.00	-7	20,217	-0.03%
2018/05/17	21	139.67	16	139.59	136.50	5	20,166	0.02%
2018/05/16	46	146.82	40	142.79	141.50	6	20,054	0.03%
2018/05/15	30	148.12	29	142.79	141.00	1	19,651	0.01%
2018/05/14	23	143.46	12	148.21	151.00	11	19,438	0.06%
2018/05/11	15	139.80	19	138.92	137.50	-4	18,840	-0.02%
2018/05/10	8	131.31	4	132.13	135.50	4	18,366	0.02%
2018/05/09	11	132.27	12	131.21	131.00	-1	18,655	-0.01%
2018/05/08	19	134.50	21	133.71	132.00	-2	18,633	-0.01%
2018/05/07	4	129.63	6	129.58	131.00	-2	18,638	-0.01%
2018/05/04	12	126.83	7	128.29	127.00	5	18,647	0.03%
2018/05/03	9	134.94	11	133.27	130.50	-2	19,036	-0.01%
2018/05/02	6	133.50	6	133.50	134.50	0	19,101	0.00%
2018/04/30	11	131.50	16	129.31	129.00	-5	19,276	-0.03%
2018/04/27	2	133.00	5	132.39	131.00	-3	19,738	-0.02%
2018/04/26	26	128.00	26	127.29	128.50	0	20,196	0.00%
2018/04/25	23	124.04	17	124.00	124.00	6	20,437	0.03%
2018/04/24	22	125.48	52.4	121.24	120.50	-30.4	20,453	-0.15%
2018/04/23	26	133.98	36	128.89	128.00	-10	20,274	-0.05%
2018/04/20	44	135.32	40	133.30	133.00	4	20,187	0.02%
2018/04/19	71	138.87	75	138.19	138.50	-4	19,928	-0.02%
2018/04/18	77	132.17	63	131.08	133.00	14	19,375	0.07%
2018/04/17	37.1	136.41	41	129.89	127.50	-3.9	19,068	-0.02%
2018/04/16	42	131.40	35	137.64	139.00	7	18,751	0.04%
2018/04/13	26	126.25	31	127.05	130.00	-5	18,183	-0.03%
2018/04/12	6	118.17	10.1	118.65	120.00	-4.1	17,461	-0.02%
2018/04/11	18	119.06	14.3	117.76	116.50	3.7	17,297	0.02%
2018/04/10	24	116.10	26	116.62	115.50	-2	17,082	-0.01%
2018/04/09	7	109.07	9	113.39	115.50	-2	17,027	-0.01%
2018/04/03	12	106.33	5	105.50	105.50	7	16,574	0.04%
2018/04/02	6	107.33	7	105.07	105.00	-1	16,475	-0.01%
2018/03/31	4	107.13	12	106.54	106.50	-8	16,428	-0.05%
2018/03/30	14	109.00	9.1	108.21	107.50	4.9	16,426	0.03%
2018/03/29	6	108.42	6	108.25	107.50	0	16,147	0.00%
2018/03/28	7	102.21	7	101.57	102.00	0	15,663	0.00%
2018/03/27	7	103.36	17.1	103.12	104.50	-10.1	15,543	-0.06%
2018/03/26	8	100.13	5	99.74	100.50	3	15,389	0.02%
2018/03/23	9	100.39	11	100.41	99.10	-2	15,300	-0.01%
2018/03/22	27	109.15	9	107.89	105.50	18	14,998	0.12%
2018/03/21	22	108.11	10	107.15	107.00	12	14,641	0.08%
2018/03/20	6	105.17	5.4	106.65	111.00	0.6	14,362	0.00%
2018/03/19	12	105.25	16	104.72	105.50	-4	13,950	-0.03%
2018/03/16	26	98.50	24	98.34	98.80	2	13,064	0.02%
2018/03/15	2.1	95.42	2	95.80	96.10	0.1	12,772	0.00%
2018/03/14	7	96.26	5	95.50	95.80	2	12,853	0.02%
2018/03/13	10	97.71	14	97.43	97.20	-4	13,013	-0.03%
2018/03/12	6.3	97.05	6	97.68	97.30	0.3	13,020	0.00%
2018/03/09	11	95.04	7	95.00	95.60	4	12,930	0.03%
2018/03/07	2	91.50	6	91.15	90.90	-4	12,893	-0.03%
2018/03/06	6	90.43	9	91.09	91.50	-3	13,000	-0.02%
2018/03/05	3	88.63	3.3	87.78	87.50	-0.3	13,032	0.00%
2018/03/02	2	88.05	2	88.55	88.90	0	13,097	0.00%
2018/03/01	1	89.40	1	88.90	89.10	0	13,126	0.00%
2018/02/27	6	91.67	7	90.24	89.80	-1	13,196	-0.01%
2018/02/26	15	92.86	13	91.20	90.80	2	13,182	0.02%
2018/02/23	16	94.21	16.7	93.82	92.30	-0.7	13,170	-0.01%
2018/02/22	5	92.94	7	93.04	93.60	-2	13,360	-0.01%
2018/02/21	10	92.15	9	92.83	93.80	1	13,935	0.01%
2018/02/12	13	89.05	16	88.85	88.00	-3	13,860	-0.02%
2018/02/09	34	90.53	31	89.02	89.00	3	13,859	0.02%
2018/02/08	14	96.41	15	93.46	93.70	-1	13,774	-0.01%
2018/02/07	27	97.41	24	97.95	96.10	3	13,596	0.02%
2018/02/06	13	96.91	11	93.36	92.50	2	13,462	0.01%
2018/02/05	4	96.28	4	97.30	101.50	0	13,530	0.00%
2018/02/02	8	99.88	6	99.60	99.90	2	13,821	0.01%
2018/02/01	10	104.80	9	104.33	102.00	1	13,956	0.01%
2018/01/31	7	99.47	3	98.67	101.50	4	13,751	0.03%
2018/01/30	8	100.85	8	100.04	100.50	0	13,742	0.00%
2018/01/29	14	95.42	18	96.12	99.50	-4	13,513	-0.03%
2018/01/26	11	103.15	23	97.32	94.40	-12	13,519	-0.09%
2018/01/25	32	99.51	30.1	98.63	100.00	1.9	13,241	0.01%
2018/01/24	36	98.42	31	98.95	99.00	5	13,005	0.04%
2018/01/23	21	97.69	30.1	97.67	97.50	-9.1	12,675	-0.07%
2018/01/22	29	93.53	33	94.00	97.60	-4	12,323	-0.03%
2018/01/19	22.8	86.73	22.2	86.72	88.80	0.6	12,166	0.00%
2018/01/18	7	83.90	11	83.80	83.70	-4	11,858	-0.03%
2018/01/17	1	81.90	2	81.45	81.40	-1	12,138	-0.01%
2018/01/16	1	82.00	7	81.93	81.50	-6	12,388	-0.05%
2018/01/15	1	81.90	0	0.00	81.90	1	12,650	0.01%
2018/01/11	1	79.10	3	78.80	79.10	-2	13,565	-0.01%
2018/01/10	36	81.98	30	81.50	79.00	6	13,939	0.04%
2018/01/09	22	82.77	23	82.43	81.50	-1	14,253	-0.01%
2018/01/08	6	82.20	6	81.22	81.20	0	14,810	0.00%
2018/01/05	39	83.27	33	83.03	81.70	6	15,666	0.04%
2018/01/04	19.1	81.20	20	81.40	81.40	-0.9	16,200	-0.01%
2018/01/03	36	79.42	33	79.27	81.60	3	16,207	0.02%