中美晶 (5483)-凱基-湖口券商分點個股進出

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
202.5
漲跌
▲3.5
漲幅
+1.76%
成交量
5,557張
產業
上櫃半導體類股
1582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-湖口券商分點個股進出

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-湖口券商分點個股進出
凱基-湖口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
2024/05/22	10	203.50	5	201.40	202.50	5	7,874	0.06%
2024/05/21	1	199.00	4	198.25	199.00	-3	7,822	-0.04%
2024/05/20	2	198.50	0	0.00	199.00	2	7,770	0.03%
2024/05/17	5	195.50	1	195.50	195.50	4	7,679	0.05%
2024/05/16	1.1	191.09	0	0.00	191.50	1.1	7,631	0.01%
2024/05/15	0	0.00	1	191.00	191.00	-1	7,680	-0.01%
2024/05/13	1	193.00	2	189.50	189.00	-1	7,797	-0.01%
2024/05/10	3	192.67	1	194.50	194.50	2	7,742	0.03%
2024/05/07	5	195.60	0	0.00	194.00	5	7,657	0.07%
2024/05/06	0	0.00	3	194.83	197.00	-3	7,633	-0.04%
2024/05/03	0	0.00	3	195.67	192.50	-3	7,644	-0.04%
2024/05/02	1	194.50	0	0.00	196.00	1	7,677	0.01%
2024/04/30	0	0.00	1	195.00	195.50	-1	7,715	-0.01%
2024/04/29	0.2	193.50	2	193.50	194.50	-1.8	7,770	-0.02%
2024/04/26	1	193.00	2	192.25	192.50	-1	7,809	-0.01%
2024/04/24	3	193.17	2	195.50	194.00	1	7,903	0.01%
2024/04/23	0.1	189.79	0	0.00	188.50	0.1	7,969	0.00%
2024/04/22	0	192.00	3	189.00	188.50	-3	8,055	-0.04%
2024/04/19	2.2	193.48	1	195.00	192.00	1.2	8,008	0.01%
2024/04/18	0.1	200.00	1	202.00	199.50	-0.9	7,978	-0.01%
2024/04/17	1.2	203.40	0	0.00	202.00	1.2	8,054	0.02%
2024/04/16	4	201.88	10	199.00	199.00	-6	8,071	-0.07%
2024/04/15	1	207.00	1.2	209.33	208.50	-0.2	7,963	0.00%
2024/04/11	0	0.00	10	209.15	210.00	-10	7,977	-0.13%
2024/04/10	1	212.00	0	0.00	211.00	1	8,052	0.01%
2024/04/09	0	211.50	0.2	212.00	210.50	-0.1	8,170	0.00%
2024/04/03	0.2	211.00	0	0.00	211.00	0.2	8,250	0.00%
2024/04/02	10.2	210.99	0.1	210.00	209.50	10.1	8,294	0.12%
2024/04/01	2	210.00	0	0.00	208.00	2	8,371	0.02%
2024/03/29	1.1	211.18	2	217.50	214.50	-0.9	8,349	-0.01%
2024/03/28	4	223.38	0	215.00	215.00	4	8,105	0.05%
2024/03/27	19	219.16	19	220.13	223.50	0	7,891	0.00%
2024/03/26	3	218.17	17	216.65	214.00	-14	7,710	-0.18%
2024/03/25	9	222.72	24	220.23	220.00	-15	7,706	-0.19%
2024/03/22	8	224.75	3	226.92	224.00	5	7,788	0.06%
2024/03/21	15.1	233.07	8.1	231.64	232.50	7	7,772	0.09%
2024/03/20	9.1	237.06	14.1	237.27	240.00	-5	7,614	-0.07%
2024/03/19	31	216.19	19	223.87	226.00	12	7,048	0.17%
2024/03/18	5	206.50	1	208.00	207.50	4	6,610	0.06%
2024/03/15	13.5	209.19	3	208.83	207.50	10.5	6,664	0.16%
2024/03/14	3.2	208.52	31	212.58	208.50	-27.9	6,596	-0.42%
2024/03/13	4.5	218.33	5.8	217.99	215.50	-1.3	6,432	-0.02%
2024/03/12	15	213.83	2	210.25	214.50	13	6,260	0.21%
2024/03/11	8	210.00	14	210.32	209.00	-6	6,205	-0.10%
2024/03/08	20.1	210.00	13.2	214.07	209.00	6.9	6,145	0.11%
2024/03/07	30.1	200.00	1	199.00	200.50	29.1	5,714	0.51%
2024/03/06	0.1	196.00	0	0.00	197.00	0.1	5,628	0.00%
2024/03/05	0	0.00	1	196.00	197.00	-1	5,650	-0.02%
2024/03/04	1.1	193.45	5	193.30	193.50	-3.9	5,690	-0.07%
2024/03/01	3	187.67	4	189.38	189.50	-1	5,804	-0.02%
2024/02/29	1.1	185.59	0	0.00	185.50	1.1	5,752	0.02%
2024/02/27	0	0.00	1	190.00	186.00	-1	5,798	-0.02%
2024/02/26	2	187.50	2	188.00	188.00	0	5,791	0.00%
2024/02/23	0.1	187.50	0	0.00	187.00	0.1	5,808	0.00%
2024/02/21	0.3	186.00	0	0.00	185.50	0.3	5,847	0.01%
2024/02/19	1	184.50	0	0.00	184.50	1	5,904	0.02%
2024/02/16	2	183.00	0	0.00	184.00	2	5,919	0.03%
2024/02/15	3.1	183.37	13	186.73	184.00	-9.9	5,927	-0.17%
2024/02/05	0	190.00	0	0.00	192.00	0	5,864	0.00%
2024/02/02	1	191.00	11	191.05	191.00	-10	5,886	-0.17%
2024/02/01	1	191.50	0	0.00	191.50	1	5,896	0.02%
2024/01/31	0	0.00	1	192.00	192.00	-1	5,965	-0.02%
2024/01/30	1	192.00	10	191.80	192.50	-9	5,984	-0.15%
2024/01/29	0	0.00	10	192.00	194.00	-10	6,038	-0.17%
2024/01/25	1	195.00	1	197.50	195.00	0	6,152	0.00%
2024/01/24	10	202.25	4	201.88	203.50	6	6,207	0.10%
2024/01/23	10	199.00	5	199.40	201.00	5	6,164	0.08%
2024/01/22	11	197.73	0	0.00	196.00	11	6,117	0.18%
2024/01/19	10	196.00	0	0.00	197.50	10	6,077	0.16%
2024/01/18	1	190.00	3	192.67	195.50	-2	6,074	-0.03%
2024/01/17	2	191.75	10	191.75	191.00	-8	5,984	-0.13%
2024/01/16	2	195.25	20.1	195.75	196.00	-18.1	5,862	-0.31%
2024/01/15	21	199.52	0	199.50	201.00	21	5,754	0.36%
2024/01/12	0	0.00	20	196.83	200.00	-20	5,744	-0.35%
2024/01/11	0	0.00	1	200.00	200.00	-1	5,675	-0.02%
2024/01/10	0	192.50	1	195.00	196.50	-1	5,572	-0.02%
2024/01/09	10	193.00	1	193.50	193.00	9	5,525	0.16%
2024/01/04	4	193.75	1	191.00	191.50	3	5,417	0.06%
2024/01/03	2	193.50	10	193.50	193.00	-8	5,373	-0.15%
2024/01/02	0	0.00	3.4	198.49	201.00	-3.4	5,226	-0.06%
2023/12/29	7	193.43	44	194.73	196.00	-37	5,147	-0.72%
2023/12/28	7	197.86	3	196.00	196.00	4	5,112	0.08%
2023/12/27	9	203.39	72	199.86	200.50	-63	5,047	-1.25%
2023/12/26	3	202.67	9	204.56	207.50	-6	4,939	-0.12%
2023/12/25	0	0.00	1	196.50	198.50	-1	4,817	-0.02%
2023/12/22	1	199.00	0	0.00	199.00	1	4,744	0.02%
2023/12/21	0	0.00	2	198.00	198.50	-2	4,666	-0.04%
2023/12/20	3	198.33	2.2	198.45	198.00	0.8	4,595	0.02%
2023/12/19	5.2	196.63	7	199.86	200.50	-1.8	4,467	-0.04%
2023/12/18	1.1	201.44	8.1	200.20	200.50	-7	4,314	-0.16%
2023/12/15	2	196.50	6	196.92	197.50	-4	4,171	-0.10%
2023/12/14	0	0.00	12	189.75	191.50	-12	3,986	-0.30%
2023/12/13	4.3	189.21	12.2	189.64	187.50	-8	3,933	-0.20%
2023/12/12	10.2	189.52	4	189.38	190.50	6.2	3,934	0.16%
2023/12/11	0	0.00	3	186.00	185.50	-3	3,931	-0.08%
2023/12/08	0	0.00	2	186.25	184.50	-2	3,926	-0.05%
2023/12/07	1.1	184.50	1	186.00	183.50	0.1	3,939	0.00%
2023/12/06	2	185.00	6	182.33	184.50	-4	3,910	-0.10%
2023/12/05	11	179.50	1	180.00	180.50	10	3,885	0.26%
2023/12/04	5	184.50	0	0.00	183.00	5	3,840	0.13%
2023/12/01	1.1	183.41	1.2	184.36	184.50	-0.1	3,828	0.00%
2023/11/30	0	0.00	3.3	184.00	183.00	-3.3	3,797	-0.09%
2023/11/29	10	185.00	8	184.00	185.00	2	3,750	0.05%
2023/11/28	1	183.00	5	182.50	182.00	-4	3,641	-0.11%
2023/11/27	1	177.50	6	178.50	177.50	-5	3,479	-0.14%
2023/11/24	14	176.79	8.1	178.99	179.00	6	3,449	0.17%
2023/11/22	1	174.50	0	173.00	173.50	1	3,373	0.03%
2023/11/21	0	0.00	1	175.50	175.00	-1	3,346	-0.03%
2023/11/17	10	177.00	0.1	178.00	177.50	10	3,321	0.30%
2023/11/16	0	0.00	0.1	176.00	176.50	-0.1	3,282	0.00%
2023/11/15	1	175.50	7	175.36	174.00	-6	3,243	-0.18%
2023/11/13	15	176.67	0	0.00	175.50	15	3,173	0.47%
2023/11/10	0	0.00	1.3	175.31	175.00	-1.3	3,157	-0.04%
2023/11/08	0.3	172.58	0	0.00	172.50	0.3	3,184	0.01%
2023/11/07	0	0.00	0.2	174.00	175.00	-0.2	3,141	-0.01%
2023/11/06	40	175.88	0	0.00	175.00	40	3,148	1.27%
2023/11/03	20	173.00	2	173.25	173.00	18	3,136	0.57%
2023/11/02	6	171.25	4	171.49	173.00	2	3,191	0.06%
2023/11/01	26	168.23	2.2	169.50	170.00	23.9	3,118	0.76%
2023/10/30	10	164.90	1	164.00	164.50	9	3,108	0.29%
2023/10/26	0	161.00	0	0.00	159.00	0	3,209	0.00%
2023/10/24	0	161.00	2	161.50	161.00	-2	3,337	-0.06%
2023/10/19	1.3	162.40	0	0.00	162.50	1.3	3,703	0.03%
2023/10/18	0	0.00	26	163.85	163.50	-26	3,798	-0.68%
2023/10/17	5	167.00	0	0.00	166.00	5	3,867	0.13%
2023/10/16	0	0.00	1	165.00	166.00	-1	4,055	-0.02%
2023/10/13	0	0.00	1	165.50	166.00	-1	4,216	-0.02%
2023/10/12	11	165.95	1	164.00	166.50	10	4,350	0.23%
2023/10/11	11	163.50	4	164.38	164.50	7	4,611	0.15%
2023/10/05	0	0.00	1	161.50	162.00	-1	5,309	-0.02%
2023/09/28	1	157.00	0	0.00	157.00	1	5,299	0.02%
2023/09/27	0.1	157.00	0	0.00	157.00	0.1	5,305	0.00%
2023/09/26	1	157.50	1	157.00	157.00	0	5,314	0.00%
2023/09/25	0	0.00	1	160.50	160.50	-1	5,316	-0.02%
2023/09/21	0	0.00	1	161.00	158.00	-1	5,345	-0.02%
2023/09/20	4	163.25	1	162.50	162.00	3	5,322	0.06%
2023/09/18	0.1	165.50	2.2	164.86	165.00	-2.2	5,339	-0.04%
2023/09/15	1	165.00	3.4	166.29	166.50	-2.4	5,428	-0.04%
2023/09/14	1	164.50	5	164.90	164.00	-4	5,382	-0.07%
2023/09/12	2	161.25	7	159.93	161.00	-5	5,355	-0.09%
2023/09/11	0	157.50	0	0.00	157.00	0	5,353	0.00%
2023/09/07	1	160.00	1.2	160.42	158.00	-0.2	5,393	0.00%
2023/09/05	0.1	159.50	0	0.00	160.00	0.1	5,363	0.00%
2023/09/04	1	160.02	3	159.67	160.00	-2	5,371	-0.04%
2023/09/01	1	158.50	0	0.00	158.50	1	5,370	0.02%
2023/08/31	0	0.00	1	158.00	156.50	-1	5,404	-0.02%
2023/08/30	0	0.00	10	157.00	156.50	-10	5,424	-0.18%
2023/08/28	15	154.50	0	0.00	154.50	15	5,477	0.27%
2023/08/25	1	153.48	3	152.50	152.50	-2	5,505	-0.04%
2023/08/24	0	155.00	2	154.50	154.50	-2	5,537	-0.04%
2023/08/22	2	154.24	2	153.00	153.00	0	5,614	0.00%
2023/08/21	1	153.50	0	0.00	153.50	1	5,652	0.02%
2023/08/18	4	155.00	3	154.67	154.00	1	5,687	0.02%
2023/08/17	0	0.00	11	155.00	156.50	-11	5,682	-0.19%
2023/08/16	0	0.00	1	152.50	152.00	-1	5,669	-0.02%
2023/08/15	1.1	154.91	0	0.00	153.00	1.1	5,663	0.02%
2023/08/14	2.1	154.52	0	0.00	154.50	2.1	5,662	0.04%
2023/08/11	2.1	158.29	0	0.00	157.50	2.1	5,620	0.04%
2023/08/10	2	158.00	1	158.00	158.50	1	5,613	0.02%
2023/08/09	0.1	161.50	10	159.00	160.00	-9.9	5,595	-0.18%
2023/08/08	3.2	162.28	1	164.00	161.50	2.2	5,567	0.04%
2023/08/07	1	166.50	0.1	167.50	167.50	0.9	5,498	0.02%
2023/08/04	1	165.50	0	0.00	165.50	1	5,469	0.02%
2023/08/02	2.1	164.45	0	0.00	163.00	2.1	5,465	0.04%
2023/08/01	2	169.50	0	0.00	168.50	2	5,424	0.04%
2023/07/31	1	170.50	2	173.25	171.50	-1	5,375	-0.02%
2023/07/27	10.1	170.50	0	0.00	169.50	10.1	5,230	0.19%
2023/07/26	7	170.50	5	166.90	165.50	2	5,150	0.04%
2023/07/25	5	176.60	4	176.88	175.50	1	4,990	0.02%
2023/07/24	23	180.48	0	0.00	180.50	23	4,881	0.47%
2023/07/21	1	178.50	0.1	179.50	180.00	0.9	4,755	0.02%
2023/07/20	11	182.05	2	182.00	181.50	9	4,673	0.19%
2023/07/19	3.6	180.92	1	181.00	179.00	2.6	4,567	0.06%
2023/07/18	2.3	181.93	7.1	182.82	183.00	-4.8	4,378	-0.11%
2023/07/17	6	183.25	6.8	182.82	182.00	-0.8	4,233	-0.02%
2023/07/14	6.1	181.21	7.4	183.80	185.00	-1.3	4,107	-0.03%
2023/07/13	5.4	178.23	10.2	179.23	177.50	-4.8	3,826	-0.13%
2023/07/12	6	174.25	11.9	169.21	176.50	-5.9	3,439	-0.17%
2023/07/11	11	162.05	10	162.00	162.50	1	3,081	0.03%
2023/07/10	0	0.00	1	159.50	160.00	-1	3,063	-0.03%
2023/07/06	1	160.50	0	0.00	161.00	1	3,086	0.03%
2023/07/05	0	0.00	1	162.50	161.50	-1	3,110	-0.03%
2023/07/04	6.6	162.58	0	0.00	161.50	6.6	3,100	0.21%
2023/07/03	0	0.00	0.5	162.50	162.50	-0.5	3,123	-0.02%
2023/06/27	0	0.00	1	160.50	157.50	-1	3,127	-0.03%
2023/06/26	0	0.00	10	157.70	157.00	-10	3,104	-0.32%
2023/06/21	1.2	156.17	20	155.80	156.00	-18.8	3,097	-0.61%
2023/06/20	0	0.00	11	160.50	160.50	-11	3,024	-0.36%
2023/06/19	1	162.50	1	162.00	162.00	0	3,062	0.00%
2023/06/16	0	0.00	4.1	163.51	164.00	-4.1	3,044	-0.13%
2023/06/15	5	161.50	2	161.50	161.50	3	3,018	0.10%
2023/06/14	1	159.50	0	0.00	160.00	1	3,166	0.03%
2023/06/13	1	159.50	0	0.00	159.50	1	3,155	0.03%
2023/06/12	0	0.00	1	157.50	157.00	-1	3,149	-0.03%
2023/06/09	0.1	156.50	0	0.00	156.50	0.1	3,167	0.00%
2023/06/08	0.4	157.31	0	0.00	156.00	0.4	3,152	0.01%
2023/06/07	10	158.00	2	158.50	159.00	8	3,186	0.25%
2023/06/06	0	0.00	2	158.00	157.00	-2	3,200	-0.06%
2023/06/05	1.5	160.17	4	160.00	160.00	-2.5	3,184	-0.08%
2023/06/02	6.3	157.52	0	0.00	158.00	6.3	3,186	0.20%
2023/06/01	0.2	157.50	0	0.00	157.00	0.2	3,168	0.01%
2023/05/31	0	0.00	6	159.00	159.00	-6	3,155	-0.19%
2023/05/30	0	0.00	1.5	159.00	159.00	-1.5	3,136	-0.05%
2023/05/29	1	160.50	2	160.50	159.50	-1	3,164	-0.03%
2023/05/26	0	0.00	2	158.25	158.50	-2	3,150	-0.06%
2023/05/25	23	156.52	1	157.00	156.50	22	3,128	0.70%
2023/05/24	0	0.00	12	153.79	155.50	-12	3,096	-0.39%
2023/05/18	10	153.00	1	151.50	152.50	9	3,002	0.30%
2023/05/16	10	150.50	0	0.00	148.50	10	2,967	0.34%
2023/05/12	1	147.00	0	0.00	147.00	1	2,956	0.03%
2023/05/08	0.1	152.00	2	153.50	154.50	-1.9	2,946	-0.06%
2023/05/05	1	147.50	0	0.00	148.00	1	2,897	0.03%
2023/05/03	0	0.00	50.5	146.71	147.00	-50.5	2,980	-1.69%
2023/05/02	20	149.50	3	149.00	150.00	17	3,042	0.56%
2023/04/28	30	148.33	0	0.00	147.50	30	3,118	0.96%
2023/04/27	1.2	143.50	0	0.00	146.50	1.2	3,122	0.04%
2023/04/26	2	144.50	2	143.00	144.50	0	3,125	0.00%
2023/04/25	4	145.63	1.3	146.52	144.00	2.7	3,132	0.09%
2023/04/24	1	149.00	0	0.00	148.00	1	3,116	0.03%
2023/04/21	0	0.00	2	151.75	149.00	-2	3,251	-0.06%
2023/04/20	2	150.00	2	151.50	149.00	0	3,261	0.00%
2023/04/19	1	152.50	5	152.50	151.50	-4	3,293	-0.12%
2023/04/18	1	154.50	31	153.97	153.00	-30	3,307	-0.91%
2023/04/17	1	155.00	0	0.00	155.00	1	3,310	0.03%
2023/04/13	5	155.50	0	0.00	154.00	5	3,363	0.15%
2023/04/12	10	157.75	0	0.00	156.00	10	3,362	0.30%
2023/04/11	22	157.95	0	0.00	157.00	22	3,357	0.66%
2023/04/10	11	156.86	1.1	157.48	156.50	10	3,374	0.29%
2023/04/06	0	153.50	0	0.00	152.50	0	3,321	0.00%
2023/03/31	0	0.00	1	158.00	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	0	0.00	1	155.00	153.50	-1	3,355	-0.03%
2023/03/28	0	157.50	4	156.25	154.00	-4	3,451	-0.12%
2023/03/27	1	157.50	0	0.00	157.00	1	3,461	0.03%
2023/03/24	0	0.00	1	156.50	156.50	-1	3,506	-0.03%
2023/03/23	3	154.00	0	0.00	155.50	3	3,508	0.09%
2023/03/22	1	153.00	0	0.00	154.00	1	3,486	0.03%
2023/03/21	3	152.50	0	0.00	152.50	3	3,432	0.09%
2023/03/20	5	152.10	2	152.75	152.00	3	3,439	0.09%
2023/03/17	5	153.90	1	153.50	154.00	4	3,404	0.12%
2023/03/16	2	157.75	1	159.00	159.00	1	3,238	0.03%
2023/03/15	3	159.00	0	0.00	157.50	3	3,260	0.09%
2023/03/14	3	154.17	0	0.00	153.50	3	3,248	0.09%
2023/03/10	4.4	157.64	2	155.50	156.00	2.4	3,232	0.07%
2023/03/09	0.4	163.00	0	0.00	162.00	0.4	3,243	0.01%
2023/02/24	1	160.50	0	0.00	159.00	1	3,199	0.03%
2023/02/23	1	164.00	1	164.00	164.50	0	3,185	0.00%
2023/02/21	1	161.50	0	0.00	161.50	1	3,301	0.03%
2023/02/20	0	0.00	2	162.00	161.50	-2	3,438	-0.06%
2023/02/16	0	0.00	28	161.00	162.00	-28	3,714	-0.75%
2023/02/15	1.1	158.05	0.5	159.00	157.50	0.6	3,886	0.01%
2023/02/14	1	161.50	0	0.00	161.50	1	3,988	0.03%
2023/02/10	1	162.00	0.1	163.50	163.00	0.9	4,154	0.02%
2023/02/08	0	0.00	1	165.00	165.00	-1	4,329	-0.02%
2023/02/07	1.5	163.00	3	162.83	163.00	-1.5	4,319	-0.03%
2023/02/06	2.5	161.80	2.1	160.50	159.50	0.4	4,351	0.01%
2023/02/03	1.1	165.55	0	0.00	165.50	1.1	4,322	0.03%
2023/02/02	0	0.00	1	167.50	168.00	-1	4,322	-0.02%
2023/01/31	2	163.00	2	163.25	162.50	0	4,290	0.00%
2023/01/30	0	0.00	2	161.50	160.50	-2	4,233	-0.05%
2023/01/17	1	156.00	0.2	155.50	156.00	0.9	4,179	0.02%
2023/01/11	0.1	161.00	0	0.00	161.50	0.1	4,273	0.00%
2023/01/10	0	0.00	2.3	156.88	156.50	-2.3	4,166	-0.05%
2022/12/30	0	0.00	1	141.00	139.50	-1	4,437	-0.02%
2022/12/28	1	139.50	0	0.00	138.00	1	4,519	0.02%
2022/12/27	0	145.50	0	0.00	143.50	0	4,532	0.00%
2022/12/22	1	146.00	0	0.00	145.50	1	4,824	0.02%
2022/12/08	1	153.00	0	0.00	155.50	1	5,073	0.02%
2022/12/07	1	154.00	0	0.00	155.00	1	5,069	0.02%
2022/12/05	0	0.00	0	162.50	162.00	0	5,107	0.00%
2022/12/02	0	0.00	1	161.00	161.50	-1	5,158	-0.02%
2022/12/01	1	160.50	0	0.00	161.00	1	5,195	0.02%
2022/11/30	0	0.00	1	157.00	159.00	-1	5,157	-0.02%
2022/11/28	1	158.50	0	0.00	158.00	1	5,196	0.02%
2022/11/22	2	157.50	2	157.25	158.50	0	5,298	0.00%
2022/11/21	0	0.00	0.6	157.00	157.00	-0.6	5,321	-0.01%
2022/11/18	2	157.75	1	159.50	156.50	1	5,346	0.02%
2022/11/17	0	0.00	3	160.00	162.00	-3	5,279	-0.06%
2022/11/16	1	159.00	0.2	159.50	162.00	0.9	5,259	0.02%
2022/11/15	5	159.30	5	160.80	162.00	0	5,155	0.00%
2022/11/14	1	155.00	1	156.50	155.50	0	5,060	0.00%
2022/11/11	3	153.83	6	155.67	155.00	-3	5,034	-0.06%
2022/11/10	2	145.50	1	147.00	147.00	1	4,979	0.02%
2022/11/09	0	0.00	2	140.75	142.00	-2	4,940	-0.04%
2022/11/08	1.6	139.88	1	140.00	139.00	0.6	4,940	0.01%
2022/11/07	1	137.50	5	135.50	137.50	-4	4,873	-0.08%
2022/11/04	7	129.21	3	129.67	130.50	4	4,890	0.08%
2022/11/03	0	0.00	6	124.67	127.50	-6	4,889	-0.12%
2022/11/02	6	127.83	0	0.00	127.00	6	4,998	0.12%
2022/11/01	0	0.00	2	126.00	125.50	-2	5,005	-0.04%
2022/10/27	0	0.00	2	126.00	125.50	-2	5,201	-0.04%
2022/10/26	1	122.00	1	121.50	121.50	0	5,210	0.00%
2022/10/25	0.2	122.50	0	0.00	120.50	0.2	5,208	0.00%
2022/10/24	2	123.00	2	127.00	122.00	0	5,200	0.00%
2022/10/20	2	121.00	2	121.50	121.50	0	5,159	0.00%
2022/10/19	1.1	120.82	0	0.00	120.50	1.1	5,171	0.02%
2022/10/17	3	118.67	0	0.00	121.50	3	5,242	0.06%
2022/10/14	1.1	121.10	0	0.00	121.50	1.1	5,266	0.02%
2022/10/12	0	0.00	1	122.00	123.00	-1	5,252	-0.02%
2022/10/11	2	122.25	0	0.00	122.00	2	5,282	0.04%
2022/10/06	0	0.00	1	136.50	136.50	-1	5,207	-0.02%
2022/09/30	1	126.50	3	127.83	131.00	-2	5,141	-0.04%
2022/09/29	2	132.75	1	132.00	131.00	1	5,093	0.02%
2022/09/28	1	132.50	1	133.50	132.00	0	5,042	0.00%
2022/09/27	4	138.38	4	139.63	140.50	0	4,938	0.00%
2022/09/26	1	149.00	1.1	146.67	148.50	-0.1	4,850	0.00%
2022/09/23	0.4	157.36	1	158.00	157.00	-0.7	4,901	-0.01%
2022/09/22	1	156.00	0	0.00	156.50	1	4,893	0.02%
2022/09/19	1	160.00	0	0.00	159.50	1	4,929	0.02%
2022/09/14	0	0.00	1	166.00	165.00	-1	5,091	-0.02%
2022/09/13	1	167.00	5	168.50	167.00	-4	5,132	-0.08%
2022/09/12	5	167.00	1	168.50	168.50	4	5,211	0.08%
2022/09/07	3	159.67	2	159.25	158.50	1	5,372	0.02%
2022/09/06	0	0.00	1	161.50	163.50	-1	5,371	-0.02%
2022/09/02	1	165.50	3	167.33	166.00	-2	5,510	-0.04%
2022/09/01	0	0.00	1	164.50	164.50	-1	5,499	-0.02%
2022/08/31	0	0.00	1	167.00	167.50	-1	5,561	-0.02%
2022/08/30	0.1	166.00	0	0.00	168.00	0.1	5,559	0.00%
2022/08/29	0.1	162.00	1.4	160.21	161.00	-1.3	5,496	-0.02%
2022/08/26	0	0.00	3	167.50	166.50	-3	5,514	-0.05%
2022/08/25	1	167.00	0	0.00	167.00	1	5,535	0.02%
2022/08/23	0	0.00	2	161.75	166.00	-2	5,648	-0.04%
2022/08/19	1	166.50	5	167.00	166.00	-4	5,751	-0.07%
2022/08/18	5.2	168.48	6	167.58	169.00	-0.8	5,698	-0.01%
2022/08/17	2.2	167.18	5	166.70	167.50	-2.8	5,659	-0.05%
2022/08/16	3.3	163.98	3	163.00	163.00	0.3	5,586	0.01%
2022/08/15	3	161.00	1	161.50	160.00	2	5,515	0.04%
2022/08/11	7	161.07	4.1	162.49	161.00	3	5,467	0.05%
2022/08/10	1	156.50	1	157.00	156.50	0	5,418	0.00%
2022/08/09	4	154.00	5	155.10	155.50	-1	5,402	-0.02%
2022/08/08	4	148.75	3	148.03	151.50	1	5,417	0.02%
2022/08/05	2	146.00	9	145.33	149.00	-7	5,544	-0.13%
2022/08/04	1	137.00	0	0.00	139.00	1	5,368	0.02%
2022/08/02	2	138.00	1	138.00	138.00	1	5,432	0.02%
2022/07/29	2	143.25	0	0.00	142.50	2	5,481	0.04%
2022/07/28	0	0.00	2	142.00	142.00	-2	5,588	-0.04%
2022/07/27	5	142.50	0	0.00	143.00	5	5,713	0.09%
2022/07/26	3	144.00	0	0.00	141.50	3	5,703	0.05%
2022/07/22	0	0.00	1	147.00	146.00	-1	5,808	-0.02%
2022/07/21	1	144.50	2	144.25	145.50	-1	5,817	-0.02%
2022/07/20	2	142.25	0	0.00	142.00	2	5,829	0.03%
2022/07/19	2.2	138.64	1	139.00	139.00	1.2	5,823	0.02%
2022/07/18	0	0.00	1	143.00	144.50	-1	5,848	-0.02%
2022/07/15	2	139.25	14.1	141.50	141.00	-12.1	5,809	-0.21%
2022/07/14	1	138.50	1	139.00	138.00	0	5,776	0.00%
2022/07/13	2	138.75	0	0.00	138.50	2	5,750	0.03%
2022/07/11	2	140.50	2	141.75	141.00	0	5,750	0.00%
2022/07/07	0	0.00	1	139.50	138.50	-1	5,719	-0.02%
2022/07/06	0	0.00	0.2	136.00	133.00	-0.2	5,828	0.00%
2022/07/01	0	0.00	2	135.01	139.00	-2	5,867	-0.03%
2022/06/30	0	0.00	1	141.50	141.00	-1	5,781	-0.02%
2022/06/29	1	144.00	1	145.50	145.50	0	5,775	0.00%
2022/06/28	2	148.00	0	0.00	146.50	2	5,780	0.03%
2022/06/27	0	0.00	0	152.50	152.00	0	5,782	0.00%
2022/06/22	1.4	143.74	0.1	143.00	143.00	1.3	5,747	0.02%
2022/06/21	1	144.50	3	144.17	146.50	-2	5,723	-0.03%
2022/06/20	2	142.00	0	0.00	142.50	2	5,801	0.03%
2022/06/17	3	148.35	6	150.83	150.00	-3	5,724	-0.05%
2022/06/16	1	158.00	0.1	157.00	156.50	0.9	5,598	0.02%
2022/06/15	2	161.75	0.1	161.00	162.00	1.9	5,656	0.03%
2022/06/14	0	0.00	1	160.50	160.50	-1	5,814	-0.02%
2022/06/13	0	0.00	2	163.50	161.50	-2	5,805	-0.03%
2022/06/10	0	0.00	2	170.50	171.00	-2	5,781	-0.03%
2022/06/09	11	172.41	3	173.17	173.00	8	5,831	0.14%
2022/06/07	0	169.50	0.1	169.00	169.00	-0.1	5,831	0.00%
2022/06/02	2.1	168.07	3	168.00	170.00	-0.9	5,915	-0.02%
2022/06/01	5	170.50	2	170.25	169.50	3	6,035	0.05%
2022/05/31	1	169.02	3	169.50	172.50	-2	5,993	-0.03%
2022/05/30	2	170.25	6	169.33	170.50	-4	5,949	-0.07%
2022/05/27	2	162.50	0	0.00	162.00	2	5,795	0.03%
2022/05/26	3	161.17	0	0.00	159.00	3	5,807	0.05%
2022/05/25	0	0.00	3	161.50	161.00	-3	5,839	-0.05%
2022/05/24	5	158.10	2	157.00	156.50	3	5,923	0.05%
2022/05/23	0	0.00	2	163.50	162.50	-2	5,895	-0.03%
2022/05/20	3	162.00	0	0.00	163.50	3	5,960	0.05%
2022/05/19	0	0.00	6	162.17	162.50	-6	5,962	-0.10%
2022/05/18	20	165.45	0	0.00	164.50	20	5,926	0.34%
2022/05/17	0	0.00	3	161.17	163.50	-3	5,853	-0.05%
2022/05/16	0	159.50	1	161.00	158.50	-1	5,876	-0.02%
2022/05/13	1	158.00	1	160.50	160.50	0	5,791	0.00%
2022/05/12	1.2	154.83	4	153.63	152.00	-2.8	5,708	-0.05%
2022/05/11	2	154.00	2	156.25	155.00	0	5,794	0.00%
2022/05/10	1.2	153.33	2	148.25	155.00	-0.8	5,921	-0.01%
2022/05/05	2.2	156.59	7	158.07	157.50	-4.8	6,353	-0.08%
2022/04/28	1	142.60	2	146.00	146.50	-1	6,540	-0.01%
2022/04/27	4.1	144.38	1	140.00	145.00	3.1	6,504	0.05%
2022/04/26	1.1	146.05	2	149.50	146.00	-0.9	6,482	-0.01%
2022/04/25	1	147.00	1	147.00	148.00	0	6,546	0.00%
2022/04/22	0.6	154.33	0	0.00	152.50	0.6	6,512	0.01%
2022/04/21	2	159.00	0	0.00	157.50	2	6,574	0.03%
2022/04/20	1	157.50	0	0.00	156.00	1	6,663	0.02%
2022/04/18	0	157.50	0	0.00	156.50	0	7,026	0.00%
2022/04/15	0.1	157.00	1	156.00	156.00	-0.9	7,085	-0.01%
2022/04/14	0	0.00	1	163.00	161.50	-1	7,253	-0.01%
2022/04/13	3	161.17	0	0.00	162.50	3	7,328	0.04%
2022/04/12	6	161.25	1	159.00	159.50	5	7,483	0.07%
2022/04/11	2	167.72	5.2	165.65	165.50	-3.2	7,609	-0.04%
2022/04/08	2	170.50	0	0.00	172.00	2	7,770	0.03%
2022/04/07	3	173.33	3.1	173.97	171.50	-0.1	7,741	0.00%
2022/04/06	1.1	174.32	0	0.00	171.50	1.1	7,763	0.01%
2022/04/01	1.1	174.55	0	0.00	176.50	1.1	7,802	0.01%
2022/03/31	1.2	177.33	1	176.50	177.00	0.2	7,894	0.00%
2022/03/30	1	178.50	2.1	180.23	178.50	-1.1	7,942	-0.01%
2022/03/29	1	176.50	0	0.00	176.50	1	8,113	0.01%
2022/03/28	2	176.00	10	174.50	176.50	-8	8,132	-0.10%
2022/03/25	0	0.00	1.2	181.00	179.50	-1.2	8,152	-0.01%
2022/03/24	0	0.00	3	180.83	183.00	-3	8,147	-0.04%
2022/03/23	5	182.22	3	182.67	182.00	2	8,170	0.02%
2022/03/22	5.1	179.42	1	180.00	180.00	4.1	8,237	0.05%
2022/03/21	0.1	178.50	3	179.17	178.50	-3	8,264	-0.04%
2022/03/18	2.3	179.62	1	177.50	177.50	1.3	8,286	0.02%
2022/03/17	9.1	177.01	1	177.50	180.00	8.1	8,312	0.10%
2022/03/16	6	168.00	3	169.83	170.50	3	8,352	0.04%
2022/03/15	2	166.50	10	165.50	166.00	-8	8,477	-0.09%
2022/03/14	0.1	172.50	0	0.00	173.00	0.1	8,660	0.00%
2022/03/11	3	170.67	0	0.00	171.50	3	8,657	0.03%
2022/03/10	3	176.67	1	174.00	174.50	2	8,672	0.02%
2022/03/09	13.1	172.04	1	172.50	172.50	12.1	8,760	0.14%
2022/03/08	4.1	168.23	1	170.00	169.00	3.1	8,757	0.04%
2022/03/07	4.4	173.95	3	178.00	173.00	1.4	8,744	0.02%
2022/03/04	3	182.50	0	0.00	183.00	3	8,684	0.03%
2022/03/03	2	184.00	0	0.00	183.50	2	8,852	0.02%
2022/03/02	0.1	184.50	1	184.00	185.00	-0.9	8,955	-0.01%
2022/03/01	2	186.75	0	0.00	187.00	2	9,107	0.02%
2022/02/25	1	182.52	0	0.00	182.00	1	9,655	0.01%
2022/02/24	2.1	186.75	0	0.00	183.00	2.1	9,843	0.02%
2022/02/23	2	189.32	1	190.50	192.00	1	10,009	0.01%
2022/02/22	2.1	190.95	0	0.00	188.50	2.1	10,036	0.02%
2022/02/21	0	0.00	1	195.00	194.50	-1	10,029	-0.01%
2022/02/18	3	193.67	1.9	192.66	195.00	1.1	10,098	0.01%
2022/02/17	0.5	194.00	1	194.00	193.50	-0.5	10,164	0.00%
2022/02/16	10	194.00	5	193.60	192.50	5	10,203	0.05%
2022/02/15	8	195.56	7	194.00	192.50	1	10,212	0.01%
2022/02/14	7.1	195.28	8	194.00	194.00	-0.9	10,191	-0.01%
2022/02/11	6.1	200.77	4	201.88	201.50	2.1	10,126	0.02%
2022/02/10	17	203.38	25	204.04	204.00	-8	10,045	-0.08%
2022/02/09	13	199.77	1	199.50	198.50	12	9,887	0.12%
2022/02/08	16.1	197.63	6	198.50	200.00	10.1	9,855	0.10%
2022/02/07	5.1	194.91	1	199.00	199.00	4.1	9,741	0.04%
2022/01/26	5	207.50	2	208.00	209.50	3	9,557	0.03%
2022/01/25	0	0.00	5	214.00	212.50	-5	9,569	-0.05%
2022/01/24	7	211.21	3	213.67	216.00	4	9,677	0.04%
2022/01/21	5	206.80	3	205.50	205.50	2	9,695	0.02%
2022/01/20	6	213.83	14	214.57	212.50	-8	9,574	-0.08%
2022/01/19	0.3	213.00	3	212.00	214.50	-2.7	9,518	-0.03%
2022/01/18	2.1	219.19	0	0.00	217.00	2.1	9,440	0.02%
2022/01/17	1	222.50	1	221.05	223.50	0	9,339	0.00%
2022/01/14	4	219.26	4	221.25	222.50	0	9,318	0.00%
2022/01/13	0	0.00	11.1	229.53	229.00	-11.1	9,210	-0.12%
2022/01/12	27	234.11	7.1	233.05	231.00	20	9,092	0.22%
2022/01/11	2.1	232.44	5	227.70	225.50	-2.9	8,854	-0.03%
2022/01/10	0	235.00	1.5	230.67	233.50	-1.5	8,784	-0.02%
2022/01/07	2.1	238.07	48	232.02	235.00	-46	8,773	-0.52%
2022/01/06	10	242.35	31	242.11	242.50	-21	8,574	-0.24%
2022/01/05	13	242.62	13	242.65	247.00	0	8,532	0.00%
2022/01/04	6	242.25	8	242.81	245.00	-2	8,353	-0.02%
2022/01/03	10	242.05	14	238.96	231.50	-4	8,080	-0.05%
2021/12/30	13.2	237.18	8	236.56	236.00	5.2	7,912	0.07%
2021/12/29	1	239.50	10	238.45	236.50	-9	7,927	-0.11%
2021/12/28	11	236.27	12	237.67	235.00	-1	7,876	-0.01%
2021/12/27	14	230.11	1	233.50	234.50	13	7,835	0.17%
2021/12/24	23	228.22	5	227.90	228.50	18	7,779	0.23%
2021/12/23	12	223.92	18	228.50	229.00	-6	7,737	-0.08%
2021/12/22	2	218.00	0	0.00	218.00	2	7,635	0.03%
2021/12/21	10	218.50	10	216.50	218.00	0	7,661	0.00%
2021/12/20	21	225.67	10	222.50	219.00	11	7,611	0.14%
2021/12/17	3	224.17	20	224.50	225.00	-17	7,574	-0.22%
2021/12/16	4	228.50	5	227.80	228.50	-1	7,506	-0.01%
2021/12/15	12	218.58	0	0.00	219.00	12	7,348	0.16%
2021/12/14	21	220.00	37	217.34	217.00	-16	7,303	-0.22%
2021/12/13	1.1	221.41	1	227.00	223.00	0.1	7,229	0.00%
2021/12/10	6.1	225.64	8	226.81	226.00	-1.9	7,126	-0.03%
2021/12/09	3.1	221.02	4	220.75	220.50	-0.9	6,926	-0.01%
2021/12/08	30.2	216.64	15	217.63	219.00	15.2	6,752	0.23%
2021/12/07	0	0.00	10.1	208.51	209.50	-10.1	6,534	-0.15%
2021/12/06	3	212.50	0	0.00	212.00	3	6,504	0.05%
2021/12/03	19.1	211.00	2	210.50	211.50	17.1	6,549	0.26%
2021/12/02	2	204.75	0	0.00	205.00	2	6,505	0.03%
2021/12/01	16	206.81	17	205.62	206.50	-1	6,555	-0.02%
2021/11/30	13.1	209.02	5	208.21	207.00	8.1	6,532	0.12%
2021/11/29	41	205.24	18	206.00	205.00	23	6,545	0.35%
2021/11/26	4.1	202.84	2	204.25	200.50	2.1	6,407	0.03%
2021/11/25	3	212.00	3.4	213.97	212.50	-0.4	6,371	-0.01%
2021/11/24	9.1	219.79	10	217.95	215.00	-0.9	6,396	-0.01%
2021/11/23	4	207.13	5	209.00	207.00	-1	5,993	-0.02%
2021/11/22	3	205.50	13	201.12	205.50	-10	5,969	-0.17%
2021/11/19	5	197.00	2	195.50	195.00	3	5,977	0.05%
2021/11/18	1	195.00	0	0.00	196.00	1	6,058	0.02%
2021/11/17	1	195.06	0	0.00	198.00	1	6,094	0.02%
2021/11/16	1.2	195.33	0	0.00	194.50	1.2	6,123	0.02%
2021/11/15	0	0.00	1	196.50	193.50	-1	6,196	-0.02%
2021/11/12	2	195.25	0	0.00	193.00	2	6,252	0.03%
2021/11/11	1	194.00	0	0.00	193.00	1	6,248	0.02%
2021/11/10	1	192.00	0	0.00	194.00	1	6,319	0.02%
2021/11/09	0	0.00	1	193.00	194.50	-1	6,353	-0.02%
2021/11/08	3	192.00	10	192.50	191.50	-7	6,364	-0.11%
2021/11/05	10	195.00	1	195.50	193.00	9	6,400	0.14%
2021/11/04	1	194.00	0	0.00	190.50	1	6,437	0.02%
2021/11/03	6	192.17	4	190.88	192.00	2	6,483	0.03%
2021/11/02	10	193.85	4	193.38	191.50	6	6,617	0.09%
2021/11/01	5	196.80	10	197.05	197.00	-5	6,518	-0.08%
2021/10/29	8	188.25	7	191.14	189.50	1	6,392	0.02%
2021/10/28	0	0.00	1	183.50	183.00	-1	6,313	-0.02%
2021/10/27	0	0.00	9	182.50	182.50	-9	6,353	-0.14%
2021/10/26	9	182.00	1	181.50	182.00	8	6,424	0.12%
2021/10/18	1	181.00	0	0.00	179.00	1	7,159	0.01%
2021/10/15	1	181.50	5	182.80	184.00	-4	7,337	-0.05%
2021/10/14	3	176.83	0	0.00	176.00	3	7,447	0.04%
2021/10/13	1	179.00	0	0.00	175.00	1	7,552	0.01%
2021/10/12	1	177.50	0	0.00	178.00	1	7,673	0.01%
2021/10/08	0	0.00	0.2	181.00	181.00	-0.2	7,840	0.00%
2021/10/07	0	0.00	2	181.00	181.50	-2	8,099	-0.02%
2021/10/06	2.2	173.09	1	174.50	175.00	1.2	8,891	0.01%
2021/10/05	1	173.00	0	0.00	176.00	1	8,968	0.01%
2021/10/01	2	173.25	0	0.00	175.50	2	9,120	0.02%
2021/09/30	1	176.00	5	176.00	181.50	-4	9,188	-0.04%
2021/09/29	12	176.00	1	177.50	174.50	11	9,180	0.12%
2021/09/28	1.1	184.50	1	183.00	184.00	0.1	9,168	0.00%
2021/09/22	1	187.00	0	0.00	186.00	1	9,675	0.01%
2021/09/15	1	187.00	1	189.00	189.00	0	10,108	0.00%
2021/09/14	1	192.00	1	192.00	192.00	0	10,464	0.00%
2021/09/13	0	0.00	1	191.50	192.00	-1	10,503	-0.01%
2021/09/10	1	188.50	1	193.50	193.50	0	10,554	0.00%
2021/09/08	1	189.00	2	186.75	185.00	-1	10,742	-0.01%
2021/09/07	2	192.50	5	188.20	189.00	-3	10,701	-0.03%
2021/09/06	1	195.00	9	194.89	195.50	-8	10,626	-0.08%
2021/09/03	0	0.00	3	193.67	194.00	-3	10,585	-0.03%
2021/09/02	1	194.00	0.1	197.00	189.50	1	10,684	0.01%
2021/09/01	0	0.00	2	194.00	194.00	-2	10,842	-0.02%
2021/08/31	3	192.50	1	193.00	193.00	2	10,880	0.02%
2021/08/30	1	196.00	6	193.92	193.50	-5	10,831	-0.05%
2021/08/27	8	189.81	3	190.00	190.00	5	10,694	0.05%
2021/08/26	2.1	188.66	0	188.00	187.50	2	10,631	0.02%
2021/08/25	3	181.00	7	185.57	191.00	-4	10,485	-0.04%
2021/08/24	2	176.00	1	174.00	174.00	1	10,262	0.01%
2021/08/23	0	0.00	2	170.50	174.00	-2	10,224	-0.02%
2021/08/20	2	163.50	0	0.00	164.00	2	10,164	0.02%
2021/08/19	6	165.67	2	165.00	163.50	4	10,107	0.04%
2021/08/18	0	173.00	0	0.00	173.50	0	10,062	0.00%
2021/08/17	1	170.00	0	0.00	166.00	1	10,148	0.01%
2021/08/16	0	0.00	0	174.00	172.50	0	10,093	0.00%
2021/08/13	0.4	176.89	0	0.00	172.50	0.4	10,033	0.00%
2021/08/12	0.1	180.50	0	0.00	179.00	0.1	10,040	0.00%
2021/08/11	0.2	182.00	0	0.00	180.00	0.2	10,077	0.00%
2021/08/10	1	187.00	0	0.00	182.00	1	10,147	0.01%
2021/08/06	8	193.06	0	0.00	193.00	8	10,262	0.08%
2021/08/05	1	200.00	1	204.00	204.00	0	10,235	0.00%
2021/08/04	0	199.00	0	0.00	199.00	0	10,513	0.00%
2021/08/02	1	190.00	0	0.00	192.50	1	10,893	0.01%
2021/07/30	0.2	193.50	0	0.00	189.00	0.2	10,992	0.00%
2021/07/29	0	0.00	1	190.50	195.50	-1	11,203	-0.01%
2021/07/28	1	191.00	0	0.00	189.00	1	11,474	0.01%
2021/07/27	2	198.50	1	204.00	196.50	1	11,612	0.01%
2021/07/23	0	0.00	7.5	216.17	210.00	-7.5	11,876	-0.06%
2021/07/22	1	212.00	0	214.75	212.00	1	11,797	0.01%
2021/07/21	7	215.14	3.3	217.70	213.00	3.7	11,968	0.03%
2021/07/20	1	214.40	0	216.00	209.00	1	12,128	0.01%
2021/07/19	1	216.00	0	0.00	216.00	1	12,481	0.01%
2021/07/16	1	209.00	2	212.75	217.00	-1	12,839	-0.01%
2021/07/15	6	211.50	3	210.50	213.50	3	13,757	0.02%
2021/07/14	3	210.66	2	212.00	210.50	1	14,389	0.01%
2021/07/13	3	211.67	17	213.30	215.50	-14	14,242	-0.10%
2021/07/12	2	198.00	6	200.25	200.50	-4	13,477	-0.03%
2021/07/09	1	193.50	5	196.80	196.00	-4	13,427	-0.03%
2021/07/08	1	195.50	3	196.00	196.00	-2	13,477	-0.01%
2021/07/07	6	196.83	2	196.75	197.00	4	13,466	0.03%
2021/07/06	3	192.00	0	0.00	192.50	3	13,458	0.02%
2021/07/05	1	194.50	2	195.50	194.50	-1	13,610	-0.01%
2021/07/02	1	187.00	4	188.75	189.50	-3	13,814	-0.02%
2021/07/01	3	187.67	7	187.67	187.00	-4	13,871	-0.03%
2021/06/30	4	194.75	11	196.36	193.00	-7	13,947	-0.05%
2021/06/29	7	195.07	8	196.38	192.00	-1	13,885	-0.01%
2021/06/28	1	188.50	0	0.00	191.50	1	13,710	0.01%
2021/06/25	6	192.66	10	193.55	191.00	-4	13,743	-0.03%
2021/06/24	3	195.49	0	192.00	194.50	3	13,640	0.02%
2021/06/23	9	183.61	12	187.26	191.50	-3	13,369	-0.02%
2021/06/22	0	0.00	1	182.00	177.50	-1	13,018	-0.01%
2021/06/21	0.5	178.98	1	179.50	178.00	-0.5	13,002	0.00%
2021/06/18	8.1	187.04	4.1	186.33	183.00	4	12,987	0.03%
2021/06/17	1	184.00	0	184.50	185.00	1	12,867	0.01%
2021/06/16	4.1	180.39	1	182.50	180.00	3.1	12,976	0.02%
2021/06/11	0.2	181.00	0.1	183.00	182.00	0.1	13,061	0.00%
2021/06/10	0	0.00	13	181.85	183.00	-13	13,107	-0.10%
2021/06/09	9.2	180.58	15	180.40	181.00	-5.8	12,969	-0.04%
2021/06/08	6	174.58	4	175.38	174.00	2	12,752	0.02%
2021/06/07	0.2	172.50	0	0.00	172.00	0.2	12,733	0.00%
2021/06/04	2.1	172.52	1	172.00	172.50	1.1	12,735	0.01%
2021/06/03	2	171.50	3	171.00	173.00	-1	12,838	-0.01%
2021/06/02	1.1	169.59	1	169.00	165.00	0.1	12,791	0.00%
2021/06/01	0.2	168.75	1	168.50	168.00	-0.8	12,867	-0.01%
2021/05/31	2.2	167.34	3	167.67	168.50	-0.8	12,884	-0.01%
2021/05/28	1.1	165.05	2.7	165.13	165.00	-1.6	12,907	-0.01%
2021/05/27	6	160.00	5	163.50	163.50	1	12,956	0.01%
2021/05/26	5	164.00	4	162.50	162.00	1	13,006	0.01%
2021/05/25	11.7	163.08	11	164.95	164.00	0.7	13,006	0.01%
2021/05/24	1	155.00	0	0.00	156.00	1	13,123	0.01%
2021/05/21	1	149.50	4	151.50	153.50	-3	13,256	-0.02%
2021/05/19	8	150.50	5	150.00	150.00	3	13,667	0.02%
2021/05/18	0	0.00	2	154.00	154.50	-2	13,701	-0.01%
2021/05/17	5.1	148.58	4	145.13	145.00	1.1	13,815	0.01%
2021/05/14	1	155.00	5	154.10	155.00	-4	13,665	-0.03%
2021/05/13	14.1	155.17	2	154.50	152.00	12.1	13,578	0.09%
2021/05/12	7.1	153.96	3	148.00	155.00	4.1	13,449	0.03%
2021/05/11	0.2	159.50	5	155.50	158.00	-4.8	13,222	-0.04%
2021/05/07	1.1	175.93	3	177.17	178.50	-1.9	13,058	-0.01%
2021/05/06	7	171.21	2	170.50	172.50	5	13,022	0.04%
2021/05/05	6	174.92	8	176.56	170.50	-2	12,783	-0.02%
2021/05/04	2.1	185.49	11	182.32	183.00	-9	12,559	-0.07%
2021/05/03	2.2	183.63	1	190.50	183.50	1.2	12,493	0.01%
2021/04/29	20	200.00	14	200.68	195.50	6	12,639	0.05%
2021/04/28	4	195.25	2	195.75	196.00	2	12,427	0.02%
2021/04/27	4	200.13	23	197.59	197.50	-19	12,426	-0.15%
2021/04/26	15	194.20	10	195.30	200.00	5	12,255	0.04%
2021/04/23	37	190.53	17	191.24	192.50	20	12,017	0.17%
2021/04/22	6	189.92	15	189.37	179.00	-9	11,844	-0.08%
2021/04/21	47	196.60	62	195.95	190.50	-15	11,537	-0.13%
2021/04/20	12	184.50	15.4	186.97	190.00	-3.4	10,641	-0.03%
2021/04/19	15	172.83	3.4	171.85	173.00	11.6	9,991	0.12%
2021/04/16	3	168.33	2	171.25	169.50	1	10,055	0.01%
2021/04/15	1	166.50	1	168.00	169.00	0	10,170	0.00%
2021/04/14	0	0.00	2	171.00	168.50	-2	10,245	-0.02%
2021/04/13	2	171.75	10	171.90	170.00	-8	10,377	-0.08%
2021/04/12	3	170.00	17	171.35	170.50	-14	10,532	-0.13%
2021/04/09	6	171.58	6	172.25	170.00	0	10,767	0.00%
2021/04/08	25	175.86	21	176.71	176.00	4	10,814	0.04%
2021/04/07	4	173.13	10.4	174.41	172.50	-6.4	10,851	-0.06%
2021/04/06	19	172.24	3	172.33	174.00	16	11,465	0.14%
2021/04/01	5.4	170.06	4.1	169.75	169.50	1.4	11,433	0.01%
2021/03/31	3	169.17	0	0.00	169.00	3	11,478	0.03%
2021/03/30	3	166.17	1	164.00	167.50	2	11,564	0.02%
2021/03/29	0	163.50	3	163.67	164.00	-3	11,816	-0.03%
2021/03/26	4	160.50	0	0.00	161.00	4	12,205	0.03%
2021/03/25	4	159.63	4	160.38	160.50	0	12,361	0.00%
2021/03/24	0	165.00	1	164.00	162.00	-1	12,549	-0.01%
2021/03/23	6	165.33	1.2	167.17	166.00	4.8	12,740	0.04%
2021/03/19	1	166.50	2.3	167.30	168.00	-1.3	13,214	-0.01%
2021/03/18	3	166.83	1	168.00	167.00	2	13,270	0.02%
2021/03/17	6	169.25	10	167.15	165.50	-4	13,845	-0.03%
2021/03/16	3.1	167.94	6	168.08	168.50	-2.9	14,131	-0.02%
2021/03/15	0.1	164.00	1	165.00	165.50	-0.9	14,731	-0.01%
2021/03/12	0	0.00	3	163.33	164.00	-3	14,975	-0.02%
2021/03/11	3	160.67	2	160.50	162.50	1	15,371	0.01%
2021/03/10	1	156.00	5	156.00	156.00	-4	15,671	-0.03%
2021/03/09	8	153.88	0	0.00	153.50	8	16,368	0.05%
2021/03/05	3	159.83	2	161.75	160.00	1	18,104	0.01%
2021/03/04	1	160.00	2	161.00	160.00	-1	18,259	-0.01%
2021/03/03	6.1	163.17	3	161.50	163.50	3.1	18,387	0.02%
2021/03/02	1	169.00	0	0.00	166.50	1	18,602	0.01%
2021/02/26	4.1	167.01	0	0.00	167.00	4.1	18,790	0.02%
2021/02/25	4	171.63	14	172.82	171.00	-10	19,109	-0.05%
2021/02/24	29	175.53	27.5	173.63	170.00	1.5	19,236	0.01%
2021/02/23	2	173.25	11.1	172.91	172.00	-9.1	18,979	-0.05%
2021/02/22	15.5	171.44	27	175.81	175.00	-11.5	18,860	-0.06%
2021/02/19	3	164.67	8	165.13	167.00	-5	18,511	-0.03%
2021/02/18	2	164.75	2	165.25	164.00	0	18,916	0.00%
2021/02/17	12	165.12	16	165.63	161.50	-4	18,922	-0.02%
2021/02/05	2	156.00	2	155.25	155.00	0	18,760	0.00%
2021/02/04	11	154.18	12	154.96	157.00	-1	18,906	-0.01%
2021/02/03	10	157.20	8	158.06	155.50	2	19,198	0.01%
2021/02/02	7	155.22	8	155.88	158.00	-1	19,247	-0.01%
2021/02/01	3.2	149.13	3	150.67	150.00	0.2	19,361	0.00%
2021/01/29	19	154.84	12	156.04	152.00	7	19,472	0.04%
2021/01/28	11.1	157.37	5	158.30	157.50	6	19,406	0.03%
2021/01/27	7	163.14	4	163.00	162.00	3	19,456	0.02%
2021/01/26	5.1	165.77	2	163.00	162.00	3.1	19,440	0.02%
2021/01/25	14	173.89	16	176.97	170.50	-2	19,287	-0.01%
2021/01/22	8	169.13	14	169.82	172.00	-6	18,999	-0.03%
2021/01/21	1	162.50	5.6	160.95	160.00	-4.6	18,678	-0.02%
2021/01/20	5.3	160.70	1	165.00	159.50	4.3	18,700	0.02%
2021/01/19	7	164.50	5	164.50	165.00	2	18,666	0.01%
2021/01/18	2.6	158.84	5	159.40	163.00	-2.5	18,622	-0.01%
2021/01/15	7	161.64	5	163.60	161.00	2	18,518	0.01%
2021/01/14	8.1	168.14	3	169.00	167.50	5.1	18,227	0.03%
2021/01/13	5.1	169.31	6	170.08	169.00	-0.9	18,092	0.00%
2021/01/12	3	169.83	1	171.00	168.50	2	17,950	0.01%
2021/01/11	7.1	173.00	9	173.33	174.00	-1.9	17,810	-0.01%
2021/01/08	8	168.94	4	168.88	170.00	4	17,740	0.02%
2021/01/07	6	170.67	1	172.00	172.00	5	17,767	0.03%
2021/01/06	4	171.50	5	169.90	172.50	-1	17,705	-0.01%
2021/01/05	23	172.11	5	171.90	171.00	18	17,446	0.10%
2021/01/04	14.4	178.01	14	178.36	177.50	0.4	17,184	0.00%
2020/12/31	8.2	177.01	10.1	175.52	177.50	-1.9	16,868	-0.01%
2020/12/30	9.4	175.16	15.2	174.51	175.00	-5.8	16,663	-0.04%
2020/12/29	36.2	174.32	23.2	174.18	171.00	13	16,395	0.08%
2020/12/28	4.2	168.17	1.3	167.35	169.00	2.9	15,706	0.02%
2020/12/25	5	165.80	4	166.13	167.50	1	15,544	0.01%
2020/12/24	25.4	165.49	27	166.70	165.00	-1.6	15,449	-0.01%
2020/12/23	26	167.54	20.5	166.85	168.00	5.5	15,348	0.04%
2020/12/22	18	165.78	16	167.13	162.50	2	15,141	0.01%
2020/12/21	1.1	158.68	3	159.33	160.50	-1.9	14,756	-0.01%
2020/12/18	18.3	164.08	24	162.38	161.50	-5.7	14,595	-0.04%
2020/12/17	5.3	167.73	1	169.00	166.50	4.3	14,418	0.03%
2020/12/16	5	168.20	5	167.90	170.00	0	14,232	0.00%
2020/12/15	7.1	169.09	24.5	169.33	163.00	-17.4	13,968	-0.12%
2020/12/14	8	169.06	6	169.67	168.50	2	13,701	0.01%
2020/12/11	21	169.43	18	170.47	168.00	3	13,705	0.02%
2020/12/10	20	168.13	11	168.00	168.00	9	13,190	0.07%
2020/12/09	17.2	170.02	26.1	170.92	172.00	-8.9	12,823	-0.07%
2020/12/08	8.3	157.46	10.7	157.77	159.00	-2.4	12,171	-0.02%
2020/12/07	9	154.50	7.5	155.60	154.50	1.5	11,949	0.01%
2020/12/04	22.2	160.45	18	160.56	160.00	4.2	11,594	0.04%
2020/12/03	28.5	157.56	15	157.77	160.00	13.5	11,330	0.12%
2020/12/02	26	151.08	32	151.05	154.00	-6	10,718	-0.06%
2020/12/01	39.1	149.02	32	147.61	144.50	7.1	10,250	0.07%
2020/11/30	1	143.50	4	142.88	143.50	-3	9,258	-0.03%
2020/11/27	8	129.75	10	130.00	130.50	-2	9,019	-0.02%
2020/11/26	8	127.56	18	127.94	129.00	-10	8,867	-0.11%
2020/11/25	8	124.44	2	126.00	122.00	6	8,601	0.07%
2020/11/24	0	0.00	13	123.42	125.00	-13	8,371	-0.16%
2020/11/23	1	118.50	4	118.88	120.00	-3	7,990	-0.04%
2020/11/20	3	117.33	0	0.00	116.50	3	7,791	0.04%
2020/11/19	10	116.00	2	116.25	117.00	8	7,773	0.10%
2020/11/18	7	116.07	2	115.75	116.00	5	7,765	0.06%
2020/11/17	7	118.71	13	119.69	115.50	-6	7,764	-0.08%
2020/11/16	15	114.73	1	115.00	115.00	14	7,533	0.19%
2020/11/13	2	113.75	1	113.00	113.50	1	7,530	0.01%
2020/11/12	5	112.50	1	114.00	112.50	4	7,548	0.05%
2020/11/11	6	109.83	22	111.05	114.00	-16	7,577	-0.21%
2020/11/10	5	107.00	4	108.00	107.50	1	7,456	0.01%
2020/11/09	6	109.33	12	109.00	110.00	-6	7,487	-0.08%
2020/11/06	8	106.00	23	106.83	106.00	-15	7,417	-0.20%
2020/11/05	0	0.00	1	105.00	103.50	-1	7,400	-0.01%
2020/11/04	1	103.50	26	102.35	103.50	-25	7,491	-0.33%
2020/11/03	6	99.80	8	100.50	101.50	-2	7,647	-0.03%
2020/11/02	1	99.30	3	99.60	99.30	-2	7,766	-0.03%
2020/10/30	1	99.60	2	100.00	99.60	-1	7,843	-0.01%
2020/10/29	1	100.00	2	99.60	99.90	-1	7,870	-0.01%
2020/10/28	3	101.50	1	102.00	101.50	2	7,984	0.03%
2020/10/27	8	103.38	6	103.42	104.00	2	8,025	0.02%
2020/10/26	7	103.64	9	104.22	103.00	-2	8,076	-0.02%
2020/10/23	2	102.75	11	102.91	103.00	-9	8,305	-0.11%
2020/10/22	5	102.50	6	103.00	102.00	-1	8,390	-0.01%
2020/10/21	10	102.00	21	102.24	101.50	-11	8,543	-0.13%
2020/10/20	31	101.68	23	102.20	101.00	8	8,742	0.09%
2020/10/19	11	101.50	1	102.00	102.00	10	8,987	0.11%
2020/10/16	3	103.50	4	101.75	101.00	-1	9,209	-0.01%
2020/10/15	6	102.50	50	102.46	102.50	-44	9,217	-0.48%
2020/10/14	1	100.50	6	99.92	100.50	-5	9,128	-0.05%
2020/10/08	0	0.00	1	98.80	98.70	-1	9,377	-0.01%
2020/10/07	1	98.60	4	98.90	99.00	-3	9,472	-0.03%
2020/10/06	7	98.23	7	98.54	98.50	0	9,629	0.00%
2020/10/05	15	97.85	9	98.31	97.90	6	9,893	0.06%
2020/09/29	1	97.10	0	0.00	96.10	1	10,245	0.01%
2020/09/28	4	96.80	6	97.05	96.00	-2	10,438	-0.02%
2020/09/25	11	96.01	2	94.10	94.40	9	10,471	0.09%
2020/09/24	1	97.90	1	97.50	97.20	0	10,491	0.00%
2020/09/23	7	98.89	1	99.00	99.90	6	10,527	0.06%
2020/09/22	7	98.69	7	99.03	98.50	0	10,541	0.00%
2020/09/21	10	100.35	0	0.00	100.00	10	10,519	0.10%
2020/09/18	5	103.10	2	104.00	102.00	3	10,529	0.03%
2020/09/17	30	102.83	1	103.50	103.00	29	10,545	0.27%
2020/09/16	11	104.50	52	104.58	103.00	-41	10,542	-0.39%
2020/09/15	21	102.00	6	101.58	103.00	15	10,426	0.14%
2020/09/14	5	100.60	2	101.50	100.50	3	10,339	0.03%
2020/09/11	5	100.50	2	100.75	100.50	3	10,356	0.03%
2020/09/09	0	0.00	17	100.79	102.00	-17	10,349	-0.16%
2020/09/08	1	100.50	10	100.50	100.50	-9	10,338	-0.09%
2020/09/07	17	102.35	0	0.00	100.00	17	10,388	0.16%
2020/09/04	25	100.66	13	100.71	102.50	12	10,355	0.12%
2020/09/03	9	98.04	23	98.80	101.00	-14	10,503	-0.13%
2020/09/02	16	97.16	16	97.45	97.30	0	10,847	0.00%
2020/09/01	8	95.64	7	95.94	96.80	1	10,883	0.01%
2020/08/31	15	96.79	26	96.51	96.40	-11	10,959	-0.10%
2020/08/28	12	97.05	12	97.34	97.40	0	11,085	0.00%
2020/08/27	8	98.18	15	98.43	98.40	-7	11,263	-0.06%
2020/08/26	1	97.80	1	98.10	97.80	0	11,264	0.00%
2020/08/25	1	98.00	2	98.20	97.50	-1	11,271	-0.01%
2020/08/24	2	97.40	0	0.00	98.00	2	11,270	0.02%
2020/08/21	0	0.00	2	97.10	97.10	-2	11,267	-0.02%
2020/08/20	11	97.54	1	99.00	95.60	10	11,224	0.09%
2020/08/18	11	103.50	12	104.63	104.00	-1	11,024	-0.01%
2020/08/17	20	103.83	22.2	104.59	104.00	-2.2	11,026	-0.02%
2020/08/14	13	102.46	11	102.91	103.50	2	10,886	0.02%
2020/08/13	2	102.00	5	103.40	101.00	-3	10,794	-0.03%
2020/08/12	19	102.89	4	103.50	103.00	15	10,709	0.14%
2020/08/11	26	102.35	27	103.67	102.50	-1	10,656	-0.01%
2020/08/10	20	101.63	24	102.17	101.50	-4	10,475	-0.04%
2020/08/07	36	101.65	42	103.33	100.00	-6	10,409	-0.06%
2020/08/05	18	99.51	20	100.48	99.30	-2	10,260	-0.02%
2020/08/04	12	97.94	18	98.03	98.90	-6	10,378	-0.06%
2020/08/03	13	97.07	1	97.20	97.00	12	10,731	0.11%
2020/07/31	13	97.81	11	98.75	98.00	2	10,755	0.02%
2020/07/30	9	95.82	4.1	95.46	97.80	4.9	10,717	0.05%
2020/07/29	1	93.90	4	94.15	94.50	-3	10,733	-0.03%
2020/07/28	14	97.20	8	98.44	94.50	6	10,724	0.06%
2020/07/27	14	96.14	6	98.08	95.30	8	10,641	0.08%
2020/07/24	19	97.25	4.4	98.13	96.10	14.6	10,589	0.14%
2020/07/23	31	100.97	3	101.00	100.00	28	10,450	0.27%
2020/07/22	3	107.67	24	107.96	108.00	-21	10,288	-0.20%
2020/07/21	3	105.67	62	105.98	106.00	-59	10,074	-0.59%
2020/07/20	5	103.50	15	104.23	103.50	-10	9,894	-0.10%
2020/07/17	19	102.16	9	103.22	103.00	10	9,830	0.10%
2020/07/16	7	102.64	20	103.43	102.00	-13	9,847	-0.13%
2020/07/15	6	102.75	2	101.50	101.00	4	9,773	0.04%
2020/07/14	4	103.00	5	102.20	101.50	-1	9,928	-0.01%
2020/07/13	16	103.94	1	103.50	104.50	15	10,021	0.15%
2020/07/10	12	102.46	3	103.33	102.50	9	10,149	0.09%
2020/07/09	13	106.23	28	103.88	106.00	-15	10,110	-0.15%
2020/07/08	16	101.24	18	102.47	102.50	-2	9,882	-0.02%
2020/07/07	3	100.67	4	99.30	99.50	-1	9,766	-0.01%
2020/07/06	33	99.98	37	100.18	100.00	-4	9,890	-0.04%
2020/07/03	11	97.55	13	97.52	97.80	-2	10,061	-0.02%
2020/07/02	7	96.17	7	96.63	97.00	0	10,263	0.00%
2020/07/01	2	95.40	11	95.67	95.40	-9	10,373	-0.09%
2020/06/30	13	94.52	6	94.75	94.90	7	10,424	0.07%
2020/06/29	6	93.00	10	93.10	93.00	-4	10,470	-0.04%
2020/06/24	7	94.26	5	94.82	94.00	2	10,531	0.02%
2020/06/23	5	93.86	0	0.00	93.90	5	10,717	0.05%
2020/06/22	3	93.90	0	0.00	93.10	3	10,897	0.03%
2020/06/19	9	94.22	24	93.80	93.90	-15	11,175	-0.13%
2020/06/18	12	92.43	6	92.80	92.10	6	11,317	0.05%
2020/06/17	5	92.32	5	92.78	92.40	0	11,436	0.00%
2020/06/16	25	91.76	0	0.00	92.10	25	11,637	0.21%
2020/06/15	1	91.00	22	90.56	90.50	-21	11,968	-0.18%
2020/06/12	27	89.77	5	90.82	91.50	22	12,126	0.18%
2020/06/11	11	92.37	8	95.58	91.50	3	12,253	0.02%
2020/06/10	3	94.63	20	95.13	95.40	-17	12,271	-0.14%
2020/06/09	22	95.61	14	95.77	94.20	8	12,514	0.06%
2020/06/08	11	96.45	30	95.62	99.00	-19	12,338	-0.15%
2020/06/05	4	91.48	17	92.30	91.80	-13	11,890	-0.11%
2020/06/04	5	91.80	17	91.12	91.60	-12	11,991	-0.10%
2020/06/03	0	0.00	4	92.00	91.40	-4	12,099	-0.03%
2020/06/02	27	90.13	6	90.75	91.50	21	11,996	0.18%
2020/06/01	1	89.00	2	88.60	89.00	-1	11,938	-0.01%
2020/05/29	4	88.00	0	0.00	87.80	4	12,059	0.03%
2020/05/28	5	89.50	5.2	89.00	89.10	-0.2	12,162	0.00%
2020/05/27	5	89.14	5	89.56	88.70	0	12,309	0.00%
2020/05/26	3	89.30	9	89.56	89.30	-6	12,437	-0.05%
2020/05/25	6	86.95	2	87.90	89.20	4	12,565	0.03%
2020/05/22	11	89.61	10	89.21	88.30	1	12,598	0.01%
2020/05/21	4	88.90	7	89.14	89.00	-3	12,627	-0.02%
2020/05/20	5	87.90	11	87.81	88.00	-6	12,646	-0.05%
2020/05/19	15	89.08	0	0.00	88.50	15	12,805	0.12%
2020/05/18	7	87.36	2	87.25	86.80	5	13,041	0.04%
2020/05/15	5	88.00	11	88.18	87.00	-6	13,274	-0.05%
2020/05/14	11	89.72	10	89.42	88.20	1	13,690	0.01%
2020/05/13	18	91.04	2	91.05	91.00	16	13,873	0.12%
2020/05/12	27	91.06	39	92.30	90.90	-12	13,837	-0.09%
2020/05/11	27	91.89	6	92.02	92.20	21	13,890	0.15%
2020/05/08	31	91.01	29	90.85	90.60	2	13,690	0.01%
2020/05/07	19	87.92	6	87.50	87.10	13	13,381	0.10%
2020/05/06	8	87.40	8	87.48	87.20	0	13,392	0.00%
2020/05/05	20	88.15	34	88.17	88.50	-14	13,445	-0.10%
2020/05/04	36	86.93	3	86.77	86.90	33	13,527	0.24%
2020/04/30	35	88.90	30	88.93	89.10	5	13,575	0.04%
2020/04/29	9	86.59	8	86.84	87.00	1	13,527	0.01%
2020/04/28	11	86.62	7	87.09	86.50	4	13,593	0.03%
2020/04/27	12	85.69	4	86.00	86.20	8	13,814	0.06%
2020/04/24	4	84.38	1	84.80	84.70	3	13,917	0.02%
2020/04/23	6	85.33	6	86.03	85.20	0	14,143	0.00%
2020/04/22	16	84.58	1	84.00	85.10	15	14,263	0.11%
2020/04/21	4	85.55	1	87.10	84.40	3	14,573	0.02%
2020/04/20	4	87.50	2	87.85	87.50	2	14,549	0.01%
2020/04/17	2	89.00	25	87.92	86.40	-23	14,507	-0.16%
2020/04/16	3	87.47	3	87.90	88.00	0	14,323	0.00%
2020/04/15	38	87.83	4	87.95	88.60	34	14,254	0.24%
2020/04/14	2	86.00	29	86.00	86.00	-27	14,050	-0.19%
2020/04/13	3	85.27	1	84.80	84.50	2	14,051	0.01%
2020/04/10	4	84.70	1	85.00	86.00	3	14,058	0.02%
2020/04/09	17	85.15	47	85.17	84.30	-30	14,202	-0.21%
2020/04/08	10	84.48	9	84.44	86.90	1	14,166	0.01%
2020/04/07	27	81.60	6	81.98	82.90	21	13,825	0.15%
2020/04/06	26	78.73	3	79.57	80.00	23	13,642	0.17%
2020/04/01	2	77.10	0	0.00	77.20	2	13,501	0.01%
2020/03/31	12	78.54	1	79.40	78.20	11	13,445	0.08%
2020/03/30	1	77.70	1	77.80	79.10	0	14,004	0.00%
2020/03/27	4	82.50	5	80.72	79.60	-1	13,950	-0.01%
2020/03/26	3	79.23	7	79.10	80.30	-4	13,817	-0.03%
2020/03/25	10	79.96	5	79.54	78.70	5	13,737	0.04%
2020/03/24	6	77.32	2	78.10	75.70	4	13,481	0.03%
2020/03/23	4	74.30	5	75.14	73.60	-1	13,586	-0.01%
2020/03/20	5	80.20	1	81.90	80.60	4	13,512	0.03%
2020/03/19	2	76.85	0	0.00	75.80	2	13,392	0.01%
2020/03/18	1	86.50	0	0.00	84.20	1	13,093	0.01%
2020/03/17	4	86.15	2	86.50	84.20	2	13,013	0.02%
2020/03/16	10	87.94	8	88.13	86.50	2	12,937	0.02%
2020/03/13	27	91.86	37	89.77	91.70	-10	12,861	-0.08%
2020/03/12	40	94.93	40	92.54	94.00	0	12,576	0.00%
2020/03/11	1	102.00	1	99.80	98.50	0	12,749	0.00%
2020/03/10	1	99.00	2	98.90	102.00	-1	13,169	-0.01%
2020/03/09	9	100.08	9	98.37	98.30	0	13,222	0.00%
2020/03/06	1	106.00	0	0.00	106.00	1	13,026	0.01%
2020/03/05	1	107.00	4	108.25	109.00	-3	12,961	-0.02%
2020/03/04	15	104.27	1	104.00	103.50	14	12,816	0.11%
2020/03/03	1	111.00	1	110.50	106.50	0	12,681	0.00%
2020/03/02	12	106.29	15	106.90	108.50	-3	12,578	-0.02%
2020/02/27	10	109.00	10	105.00	105.00	0	12,499	0.00%
2020/02/26	16	110.84	2	110.75	108.50	14	12,399	0.11%
2020/02/25	7	112.93	5.3	113.00	113.00	1.7	12,235	0.01%
2020/02/24	3	112.50	1	112.50	112.50	2	12,185	0.02%
2020/02/21	3	116.00	2	115.75	116.50	1	12,075	0.01%
2020/02/20	6	115.75	4	116.13	117.00	2	12,027	0.02%
2020/02/19	9	115.61	10	115.20	116.00	-1	11,823	-0.01%
2020/02/18	1	115.50	7	112.00	110.50	-6	11,515	-0.05%
2020/02/17	4	112.75	5	110.70	113.00	-1	11,278	-0.01%
2020/02/14	1	102.50	11	105.86	108.00	-10	10,837	-0.09%
2020/02/13	1	104.00	5	102.60	102.00	-4	10,571	-0.04%
2020/02/12	9	103.67	11	105.05	103.50	-2	10,678	-0.02%
2020/02/11	2	102.50	0	0.00	103.00	2	10,836	0.02%
2020/02/10	3	100.67	3	102.17	101.00	0	10,898	0.00%
2020/02/07	2	103.00	1	104.00	103.00	1	10,875	0.01%
2020/02/06	2	103.75	4	104.13	103.50	-2	11,007	-0.02%
2020/02/05	6	102.92	3	102.83	102.00	3	10,999	0.03%
2020/02/04	3	101.50	2	99.85	101.00	1	10,844	0.01%
2020/02/03	4	97.05	2	97.60	98.20	2	10,802	0.02%
2020/01/31	2	98.30	0	0.00	98.20	2	10,721	0.02%
2020/01/30	2	96.30	6	98.08	96.30	-4	10,834	-0.04%
2020/01/20	1	106.00	10	106.95	107.00	-9	10,654	-0.08%
2020/01/17	1	105.00	11	105.64	105.00	-10	10,615	-0.09%
2020/01/16	7	103.64	2	103.00	104.50	5	10,371	0.05%
2020/01/15	15	100.83	18	102.28	102.00	-3	10,274	-0.03%
2020/01/14	4	99.30	7	99.01	99.00	-3	10,037	-0.03%
2020/01/13	7	97.61	0	0.00	98.40	7	10,064	0.07%
2020/01/10	2	98.30	0	0.00	96.50	2	10,379	0.02%
2020/01/09	0	0.00	2	96.70	97.30	-2	10,527	-0.02%
2020/01/08	1	94.80	0	0.00	94.30	1	10,582	0.01%
2020/01/07	3	95.60	1	95.20	94.50	2	10,940	0.02%
2020/01/06	1	98.40	7	98.96	97.00	-6	11,240	-0.05%
2020/01/03	1	102.50	1	103.50	100.50	0	11,207	0.00%
2020/01/02	5	103.80	4	103.38	103.00	1	11,089	0.01%
2019/12/31	1	99.00	0	0.00	99.40	1	10,868	0.01%
2019/12/30	2	99.85	2	103.50	100.00	0	10,903	0.00%
2019/12/27	2.1	102.20	4	101.88	101.00	-1.9	10,860	-0.02%
2019/12/26	2	101.75	1	102.00	101.50	1	10,872	0.01%
2019/12/25	10	103.55	6	102.67	101.50	4	10,938	0.04%
2019/12/24	8	99.00	8.3	97.98	99.00	-0.3	10,393	0.00%
2019/12/23	4	97.80	9	98.77	98.00	-5	10,502	-0.05%
2019/12/20	7	97.59	0	0.00	97.80	7	10,555	0.07%
2019/12/19	0	0.00	2	96.60	95.70	-2	10,832	-0.02%
2019/12/18	4	99.43	3	98.73	96.80	1	10,922	0.01%
2019/12/17	5	97.30	6.2	96.92	97.00	-1.2	10,619	-0.01%
2019/12/16	0	0.00	2	97.00	96.50	-2	10,560	-0.02%
2019/12/13	4	95.55	1	94.00	94.90	3	10,457	0.03%
2019/12/12	3	95.93	0	0.00	94.50	3	10,397	0.03%
2019/12/11	2	94.70	1	94.70	94.20	1	10,307	0.01%
2019/12/10	1	96.80	3	96.00	96.80	-2	10,287	-0.02%
2019/12/09	0	0.00	2	96.50	97.30	-2	10,214	-0.02%
2019/12/06	17	97.88	19	97.13	96.70	-2	10,146	-0.02%
2019/12/05	8	95.23	22	94.49	96.50	-14	9,750	-0.14%
2019/12/04	5	90.32	2	90.20	90.50	3	9,211	0.03%
2019/12/03	1	87.10	0	0.00	87.10	1	8,989	0.01%
2019/12/02	0	0.00	10	85.60	87.00	-10	8,999	-0.11%
2019/11/28	12	86.06	0	0.00	86.40	12	9,051	0.13%
2019/11/26	1	85.80	0	0.00	85.50	1	9,136	0.01%
2019/11/25	1	86.20	0	0.00	86.50	1	9,085	0.01%
2019/11/21	0	0.00	10	86.10	86.20	-10	9,167	-0.11%
2019/11/20	1	86.00	2.4	86.40	86.40	-1.4	9,147	-0.02%
2019/11/19	1	87.00	0	0.00	87.30	1	9,219	0.01%
2019/11/18	6	88.70	1	88.40	88.80	5	9,172	0.05%
2019/11/15	13	88.89	0	0.00	87.80	13	9,208	0.14%
2019/11/14	7	87.50	4	87.80	88.80	3	9,296	0.03%
2019/11/13	0	0.00	4	88.60	88.40	-4	9,314	-0.04%
2019/11/12	1	87.00	0	0.00	87.50	1	9,337	0.01%
2019/11/11	0	0.00	4	86.10	86.20	-4	9,336	-0.04%
2019/11/08	13	89.57	5.1	89.91	88.00	7.9	9,198	0.09%
2019/11/07	3	93.77	4.1	95.06	93.60	-1.1	8,931	-0.01%
2019/11/06	2	95.90	0	0.00	95.90	2	8,881	0.02%
2019/11/05	2	97.55	12	97.20	98.00	-10	8,856	-0.11%
2019/11/04	7	94.34	7	94.20	95.20	0	8,702	0.00%
2019/11/01	3	91.60	6	91.77	92.30	-3	8,580	-0.03%
2019/10/31	9	91.98	2	91.55	91.80	7	8,647	0.08%
2019/10/30	0	0.00	4	93.83	94.20	-4	8,573	-0.05%
2019/10/29	8	93.80	7	94.97	94.50	1	8,572	0.01%
2019/10/28	5	94.18	6	93.80	94.30	-1	8,454	-0.01%
2019/10/25	12	93.83	0	0.00	92.90	12	8,395	0.14%
2019/10/24	6	92.17	5	92.06	92.40	1	8,285	0.01%
2019/10/23	3	92.70	2	92.85	91.90	1	8,312	0.01%
2019/10/22	1	92.60	2	93.65	93.10	-1	8,303	-0.01%
2019/10/21	7	92.39	7	92.37	92.90	0	8,247	0.00%
2019/10/18	29	93.06	31	92.23	91.20	-2	8,137	-0.02%
2019/10/17	6	91.13	7	90.59	91.10	-1	7,788	-0.01%
2019/10/16	1	90.20	3	90.23	89.00	-2	7,667	-0.03%
2019/10/15	11	90.09	8	90.28	89.20	3	7,584	0.04%
2019/10/14	10	88.10	15	87.30	89.30	-5	7,306	-0.07%
2019/10/08	4	84.23	4	84.65	83.80	0	7,069	0.00%
2019/10/07	7	84.66	9	84.31	84.40	-2	7,055	-0.03%
2019/10/04	7	85.56	10	85.35	85.00	-3	7,053	-0.04%
2019/10/03	10	84.81	7	85.57	86.20	3	7,094	0.04%
2019/10/02	2	84.60	4	84.88	85.40	-2	7,068	-0.03%
2019/10/01	4	85.38	11	83.87	85.50	-7	7,054	-0.10%
2019/09/27	1	82.70	0	0.00	82.20	1	6,981	0.01%
2019/09/26	0	0.00	6	83.80	82.70	-6	7,004	-0.09%
2019/09/25	0	0.00	3	83.20	83.90	-3	7,102	-0.04%
2019/09/24	7	83.93	42	83.16	83.70	-35	7,306	-0.48%
2019/09/23	11	79.71	3	80.00	81.20	8	7,012	0.11%
2019/09/20	2	78.40	1	78.10	78.50	1	7,226	0.01%
2019/09/19	2	77.10	7	77.20	76.90	-5	7,288	-0.07%
2019/09/17	1	76.60	2	77.30	76.80	-1	7,502	-0.01%
2019/09/16	0	0.00	2	76.80	76.70	-2	7,591	-0.03%
2019/09/12	22	76.84	13	76.32	77.20	9	7,719	0.12%
2019/09/11	16	74.48	0	0.00	74.30	16	7,775	0.21%
2019/09/09	5	75.80	0	0.00	75.80	5	8,214	0.06%
2019/09/06	0	0.00	3	76.60	76.20	-3	8,568	-0.04%
2019/09/05	1	76.00	1	76.20	76.00	0	8,781	0.00%
2019/09/04	1	76.60	6	76.87	76.20	-5	9,001	-0.06%
2019/09/03	3	76.27	7	76.36	76.60	-4	9,084	-0.04%
2019/09/02	0	0.00	2	74.95	75.00	-2	9,131	-0.02%
2019/08/30	5	75.42	4	75.88	74.20	1	9,298	0.01%
2019/08/29	5	74.14	1	73.10	74.60	4	9,377	0.04%
2019/08/28	6	74.37	2	74.20	73.50	4	9,430	0.04%
2019/08/27	1	75.30	5	74.76	73.80	-4	9,447	-0.04%
2019/08/26	12	75.91	0	0.00	74.10	12	9,586	0.13%
2019/08/23	2	78.00	1	78.10	77.90	1	9,603	0.01%
2019/08/22	1	79.00	8	77.90	77.90	-7	9,722	-0.07%
2019/08/21	1	79.50	0	0.00	79.30	1	9,935	0.01%
2019/08/20	1	81.40	2	81.30	80.10	-1	10,200	-0.01%
2019/08/19	2	80.70	4	81.65	81.20	-2	10,388	-0.02%
2019/08/16	25	78.61	3	78.40	78.00	22	10,583	0.21%
2019/08/15	4	78.23	11	79.26	77.60	-7	10,991	-0.06%
2019/08/14	1	80.70	0	0.00	80.90	1	11,107	0.01%
2019/08/13	2	81.00	1	81.10	81.00	1	11,418	0.01%
2019/08/12	3	80.23	1	81.20	81.50	2	11,962	0.02%
2019/08/08	4	79.98	0	0.00	80.20	4	12,172	0.03%
2019/08/07	4	80.60	13	81.04	80.50	-9	12,557	-0.07%
2019/08/06	1	81.10	0	0.00	82.30	1	13,207	0.01%
2019/08/05	6	81.65	6	80.72	80.50	0	13,657	0.00%
2019/08/02	8	81.96	1	84.00	81.60	7	14,366	0.05%
2019/08/01	0	0.00	8	86.08	85.50	-8	14,369	-0.06%
2019/07/31	3	84.53	2	84.90	86.00	1	14,460	0.01%
2019/07/30	1	83.10	1	82.70	83.50	0	14,407	0.00%
2019/07/29	1	86.70	0	0.00	86.30	1	14,303	0.01%
2019/07/26	1	87.90	3	87.90	88.00	-2	14,319	-0.01%
2019/07/25	9	87.76	12	88.29	88.40	-3	14,315	-0.02%
2019/07/23	2	86.80	0	0.00	86.90	2	14,345	0.01%
2019/07/22	1	88.70	1	88.10	88.10	0	14,336	0.00%
2019/07/19	4	87.85	5	87.92	88.00	-1	14,327	-0.01%
2019/07/18	6	87.92	0	0.00	86.80	6	14,457	0.04%
2019/07/17	1	89.70	2	89.95	89.90	-1	14,406	-0.01%
2019/07/16	3	89.40	4	90.63	90.40	-1	14,443	-0.01%
2019/07/15	4	89.18	3	89.20	89.90	1	14,399	0.01%
2019/07/12	14	88.34	17	88.59	87.90	-3	14,471	-0.02%
2019/07/11	0	0.00	2	87.40	87.30	-2	14,373	-0.01%
2019/07/10	1	86.30	2	86.50	86.70	-1	14,320	-0.01%
2019/07/09	7	86.63	2	86.10	85.70	5	14,289	0.03%
2019/07/08	3	87.30	5.1	87.46	87.50	-2.1	14,264	-0.01%
2019/07/05	5	86.86	7.1	86.93	87.30	-2.1	14,345	-0.01%
2019/07/04	26	85.62	33	85.83	85.80	-7	14,340	-0.05%
2019/07/03	6	87.05	17	86.25	85.90	-11	14,760	-0.07%
2019/07/02	6	86.85	7	86.71	87.60	-1	14,660	-0.01%
2019/07/01	19	83.97	12	85.02	85.90	7	14,475	0.05%
2019/06/28	5	81.10	6	81.30	81.60	-1	14,182	-0.01%
2019/06/27	5	79.88	4	80.08	80.50	1	14,223	0.01%
2019/06/26	2	79.80	1.1	81.05	81.40	0.9	13,871	0.01%
2019/06/25	9	81.56	11	81.06	80.40	-2	13,831	-0.01%
2019/06/24	5	82.74	10	81.75	83.00	-5	13,652	-0.04%
2019/06/21	5	82.92	21	81.75	81.60	-16	13,619	-0.12%
2019/06/20	13	82.78	3	83.27	82.70	10	13,550	0.07%
2019/06/19	1	82.20	0	0.00	82.50	1	13,490	0.01%
2019/06/18	9	83.29	8	83.40	81.70	1	13,372	0.01%
2019/06/17	7	83.81	14	83.68	84.20	-7	13,326	-0.05%
2019/06/14	23	82.64	23	82.40	82.10	0	13,108	0.00%
2019/06/13	8	80.45	4	80.00	81.50	4	12,776	0.03%
2019/06/12	7	79.70	17	79.94	78.80	-10	12,622	-0.08%
2019/06/11	1	77.60	1	78.00	78.60	0	12,490	0.00%
2019/06/10	0	0.00	4	76.50	76.80	-4	12,428	-0.03%
2019/06/06	7	75.81	4	75.65	74.50	3	12,369	0.02%
2019/06/05	1	77.90	1	79.10	77.90	0	12,215	0.00%
2019/06/04	0	0.00	1	78.20	78.20	-1	12,311	-0.01%
2019/05/31	1	77.70	0	0.00	78.90	1	12,294	0.01%
2019/05/30	3	77.73	2	77.75	77.30	1	12,162	0.01%
2019/05/29	7	77.44	14	77.13	77.20	-7	12,097	-0.06%
2019/05/28	60	79.02	1	79.60	78.20	59	12,127	0.49%
2019/05/27	22	82.06	28	82.48	81.10	-6	12,125	-0.05%
2019/05/24	3	81.70	4	81.13	80.90	-1	11,956	-0.01%
2019/05/23	12	79.33	48	79.91	81.20	-36	11,812	-0.30%
2019/05/22	26	80.74	33	81.37	79.10	-7	11,547	-0.06%
2019/05/21	12	76.83	10	77.80	78.90	2	11,219	0.02%
2019/05/20	14	78.10	15	78.60	77.00	-1	11,084	-0.01%
2019/05/17	44	80.72	32	80.63	80.10	12	10,837	0.11%
2019/05/16	2	78.35	13.3	77.74	78.10	-11.3	10,412	-0.11%
2019/05/15	22	78.77	17	78.71	78.10	5	10,471	0.05%
2019/05/14	20	75.76	22	76.94	78.00	-2	10,559	-0.02%
2019/05/13	18	73.89	22	74.26	75.70	-4	10,001	-0.04%
2019/05/10	11	71.83	24	72.25	72.80	-13	9,585	-0.14%
2019/05/09	0	0.00	2	70.20	68.20	-2	8,933	-0.02%
2019/05/08	20	68.50	2	68.80	69.30	18	8,874	0.20%
2019/05/07	72	68.07	87	67.82	67.70	-15	8,904	-0.17%
2019/05/06	2	66.90	0	0.00	67.30	2	9,224	0.02%
2019/05/03	3	68.50	1	68.80	68.20	2	9,229	0.02%
2019/05/02	0	0.00	5	67.18	67.30	-5	9,228	-0.05%
2019/04/30	7	66.40	1	65.70	66.80	6	9,352	0.06%
2019/04/29	1	66.80	0	0.00	67.00	1	9,419	0.01%
2019/04/26	2	69.90	3	69.87	69.50	-1	9,474	-0.01%
2019/04/25	2	69.90	4	70.85	71.20	-2	9,531	-0.02%
2019/04/24	0	0.00	2	71.65	70.30	-2	9,697	-0.02%
2019/04/23	1	70.10	1	70.00	70.00	0	9,679	0.00%
2019/04/22	2	72.10	5	71.28	70.50	-3	9,950	-0.03%
2019/04/19	1	70.00	1	69.10	70.60	0	9,991	0.00%
2019/04/18	3	70.10	8	70.40	68.60	-5	10,232	-0.05%
2019/04/17	1	69.60	2	70.00	69.10	-1	10,246	-0.01%
2019/04/16	0	0.00	0.1	69.50	69.30	-0.1	10,261	0.00%
2019/04/15	1	68.40	34	68.31	68.30	-33	10,465	-0.32%
2019/04/12	13	68.56	10	68.50	67.70	3	10,741	0.03%
2019/04/11	16	70.84	11	69.22	68.80	5	10,854	0.05%
2019/04/10	4	71.03	5	71.20	71.40	-1	10,908	-0.01%
2019/04/09	27	72.46	30	72.10	71.80	-3	10,984	-0.03%
2019/04/08	0	68.60	1	68.60	68.60	-1	10,831	-0.01%
2019/04/03	11	68.34	5	67.80	67.80	6	10,997	0.05%
2019/04/02	1	68.60	0	0.00	68.40	1	11,241	0.01%
2019/04/01	37	69.36	7.5	68.79	68.20	29.5	11,713	0.25%
2019/03/29	3	67.20	1	66.70	67.40	2	11,658	0.02%
2019/03/28	2	67.45	0	0.00	66.60	2	12,023	0.02%
2019/03/26	0	0.00	1	67.00	67.70	-1	12,713	-0.01%
2019/03/25	5	66.52	0	0.00	66.60	5	12,950	0.04%
2019/03/22	1	67.80	17	68.06	68.20	-16	13,122	-0.12%
2019/03/21	0	0.00	5	68.40	68.40	-5	13,349	-0.04%
2019/03/20	6	67.72	7	67.90	67.80	-1	13,583	-0.01%
2019/03/19	12	66.43	2	67.15	66.80	10	13,849	0.07%
2019/03/18	0	0.00	2	65.50	65.70	-2	13,975	-0.01%
2019/03/14	51	64.44	35	64.76	64.30	16	14,582	0.11%
2019/03/13	1	65.30	0	0.00	65.70	1	14,874	0.01%
2019/03/12	0	0.00	1	66.20	66.00	-1	15,052	-0.01%
2019/03/11	22	65.79	21	65.70	65.90	1	15,288	0.01%
2019/03/08	11	66.39	2	67.50	65.10	9	15,954	0.06%
2019/03/07	2	67.85	0	0.00	67.90	2	16,140	0.01%
2019/03/06	1	71.30	1	71.10	70.30	0	16,581	0.00%
2019/03/05	4	70.70	0	0.00	70.60	4	17,126	0.02%
2019/03/04	22	70.51	20	70.70	70.50	2	17,429	0.01%
2019/02/27	0	0.00	5	72.00	71.40	-5	17,569	-0.03%
2019/02/26	2	72.10	5	72.52	72.60	-3	17,810	-0.02%
2019/02/25	2	69.35	9	69.50	69.80	-7	17,952	-0.04%
2019/02/22	7	71.43	3	71.37	70.10	4	18,343	0.02%
2019/02/21	58	71.06	48	71.13	71.20	10	18,311	0.05%
2019/02/20	17	71.62	27	72.13	71.10	-10	18,314	-0.05%
2019/02/19	13	71.54	25	70.38	72.00	-12	18,362	-0.07%
2019/02/18	9	71.40	7	71.40	70.80	2	18,472	0.01%
2019/02/15	3	70.37	62	72.18	70.50	-59	18,677	-0.32%
2019/02/14	12	74.01	14	73.66	72.80	-2	18,739	-0.01%
2019/02/13	13	71.73	12	73.38	74.30	1	18,546	0.01%
2019/02/12	15	67.74	23	67.72	67.60	-8	18,191	-0.04%
2019/02/11	0	0.00	7	65.97	65.60	-7	18,539	-0.04%
2019/01/30	5	66.10	5	65.40	64.50	0	18,765	0.00%
2019/01/29	1	64.50	1	64.50	65.20	0	18,788	0.00%
2019/01/28	0	0.00	1	66.00	65.50	-1	18,875	-0.01%
2019/01/25	6	64.98	13	65.25	64.40	-7	19,217	-0.04%
2019/01/24	20	63.50	20	62.50	62.50	0	19,111	0.00%
2019/01/23	3	61.83	4	62.95	63.10	-1	19,101	-0.01%
2019/01/22	12	62.35	13.7	63.10	62.00	-1.7	19,326	-0.01%
2019/01/21	2	63.50	1	64.50	63.70	1	19,436	0.01%
2019/01/18	6	63.43	3	63.37	64.30	3	19,565	0.02%
2019/01/17	2	65.15	3	64.47	63.60	-1	19,619	-0.01%
2019/01/16	48	64.04	56	64.29	64.90	-8	19,722	-0.04%
2019/01/15	57	62.08	48	61.40	62.90	9	19,591	0.05%
2019/01/14	56	60.84	61	61.23	61.40	-5	19,557	-0.03%
2019/01/11	110	64.87	116	64.52	63.30	-6	19,391	-0.03%	大買/大賣/
2019/01/10	15.7	64.93	4	64.48	64.00	11.7	19,377	0.06%
2019/01/09	114	63.07	113	62.89	62.60	1	19,169	0.01%	大買/大賣/
2019/01/08	133	63.45	133	62.85	62.50	0	19,230	0.00%	大買/大賣/
2019/01/07	132	63.57	131	63.68	63.20	1	19,279	0.01%	大買/大賣/
2019/01/04	3	61.27	2	61.00	62.90	1	19,258	0.01%
2019/01/03	48	61.96	46	62.48	61.60	2	19,106	0.01%
2019/01/02	34	61.96	37	62.88	62.80	-3	19,093	-0.02%
2018/12/28	1	61.00	2	61.60	61.20	-1	19,120	-0.01%
2018/12/27	95	61.80	96	60.80	61.20	-1	19,189	-0.01%
2018/12/26	6	61.62	23	59.20	58.50	-17	18,918	-0.09%
2018/12/25	75	59.33	73	58.17	60.80	2	18,881	0.01%
2018/12/24	49	60.08	52	60.23	60.00	-3	18,659	-0.02%
2018/12/21	31	60.95	29	61.74	63.40	2	18,292	0.01%
2018/12/20	41	63.15	12	63.95	61.70	29	18,034	0.16%
2018/12/19	8	69.48	2	69.50	68.50	6	17,677	0.03%
2018/12/18	8	70.26	4	70.65	70.00	4	18,106	0.02%
2018/12/17	15	70.55	14	69.14	71.00	1	18,198	0.01%
2018/12/14	19	68.64	18	67.43	69.20	1	18,092	0.01%
2018/12/13	146	69.40	142	68.94	69.80	4	17,965	0.02%	大買/大賣/
2018/12/12	159	70.19	156.1	69.65	69.30	2.9	17,838	0.02%	大買/大賣/
2018/12/11	13	70.25	2	69.40	68.60	11	17,780	0.06%
2018/12/10	26	69.56	1	69.30	69.60	25	17,754	0.14%
2018/12/07	40	74.30	28	73.56	72.70	12	17,516	0.07%
2018/12/06	42	75.31	17	77.91	74.10	25	17,515	0.14%
2018/12/05	37	78.17	33	79.11	78.00	4	17,395	0.02%
2018/12/04	7	82.93	15	82.61	82.10	-8	17,367	-0.05%
2018/12/03	12.5	86.98	20	86.60	85.20	-7.5	17,253	-0.04%
2018/11/30	26	84.52	28	84.44	84.50	-2	16,574	-0.01%
2018/11/29	6	84.98	6	84.58	85.80	0	16,135	0.00%
2018/11/28	20	80.00	29	80.68	79.90	-9	15,623	-0.06%
2018/11/27	10	74.98	11	75.05	76.00	-1	15,145	-0.01%
2018/11/26	4	73.78	1	73.60	73.50	3	14,850	0.02%
2018/11/23	46	75.08	39	72.48	72.00	7	14,732	0.05%
2018/11/22	53	74.40	49	75.45	72.80	4	14,384	0.03%
2018/11/21	27	74.63	30.5	75.65	77.50	-3.5	13,991	-0.03%
2018/11/20	2	70.40	2	70.00	70.50	0	13,555	0.00%
2018/11/19	13	70.30	11	70.06	70.10	2	13,594	0.01%
2018/11/16	4	70.63	5	69.66	69.00	-1	13,591	-0.01%
2018/11/15	1	69.40	5	69.70	70.00	-4	13,639	-0.03%
2018/11/14	4	69.63	2	69.80	68.00	2	13,554	0.01%
2018/11/13	11	67.41	16	70.30	71.50	-5	13,511	-0.04%
2018/11/12	5	68.06	2	68.75	69.00	3	13,388	0.02%
2018/11/09	12	67.03	14	67.60	67.50	-2	13,312	-0.02%
2018/11/08	6	67.70	2	69.65	66.20	4	13,209	0.03%
2018/11/07	16	66.83	17	68.20	69.80	-1	12,822	-0.01%
2018/11/06	2	64.65	1	64.10	63.50	1	12,780	0.01%
2018/11/05	0	0.00	2	66.70	67.40	-2	12,809	-0.02%
2018/11/02	11	66.05	29	66.71	66.40	-18	12,814	-0.14%
2018/11/01	11	61.44	16	62.92	63.30	-5	12,502	-0.04%
2018/10/31	0	0.00	2	57.60	57.60	-2	12,443	-0.02%
2018/10/30	22	51.48	1	51.90	52.40	21	12,483	0.17%
2018/10/29	18	49.13	23	49.86	51.80	-5	12,405	-0.04%
2018/10/26	2	49.55	1	47.45	47.10	1	12,467	0.01%
2018/10/25	2	50.45	0	0.00	50.40	2	12,546	0.02%
2018/10/24	1	56.00	0	0.00	56.00	1	12,412	0.01%
2018/10/23	22	60.35	20	60.70	58.30	2	12,263	0.02%
2018/10/22	16	61.32	0	0.00	61.90	16	12,230	0.13%
2018/10/19	0	62.20	3	63.60	61.80	-3	12,158	-0.02%
2018/10/18	10	66.10	10	65.70	65.30	0	12,057	0.00%
2018/10/17	10	66.50	13	65.22	65.20	-3	11,952	-0.03%
2018/10/16	0	0.00	3	66.20	64.00	-3	11,921	-0.03%
2018/10/15	9	63.48	5	63.44	63.10	4	11,781	0.03%
2018/10/12	20	64.11	13	63.89	64.10	7	11,722	0.06%
2018/10/11	10	63.80	3	64.60	63.50	7	11,552	0.06%
2018/10/09	3	69.50	0	0.00	70.50	3	11,443	0.03%
2018/10/08	24	69.51	20	68.07	68.00	4	11,287	0.04%
2018/10/05	62	71.83	60	72.80	70.00	2	11,098	0.02%
2018/10/04	2	75.60	3	74.87	75.80	-1	10,937	-0.01%
2018/10/03	10	74.00	18	75.70	74.90	-8	10,944	-0.07%
2018/10/02	8	79.48	5	79.90	78.50	3	10,874	0.03%
2018/10/01	9	79.07	9	79.54	79.90	0	10,996	0.00%
2018/09/28	8	78.83	4	77.93	78.40	4	11,180	0.04%
2018/09/27	2	79.25	1	78.60	77.30	1	11,181	0.01%
2018/09/26	18	77.37	18	77.98	79.50	0	11,262	0.00%
2018/09/25	29	80.52	27	80.61	78.10	2	11,179	0.02%
2018/09/21	11	79.18	7	81.09	81.50	4	10,708	0.04%
2018/09/20	4	74.35	4	74.58	74.60	0	10,431	0.00%
2018/09/19	6	75.77	5	76.32	74.30	1	10,444	0.01%
2018/09/18	0	0.00	1	72.30	73.90	-1	10,448	-0.01%
2018/09/17	2	74.90	3	74.40	74.70	-1	10,570	-0.01%
2018/09/14	0	0.00	4	71.20	72.10	-4	10,320	-0.04%
2018/09/13	11	66.01	11	66.35	65.60	0	10,254	0.00%
2018/09/12	0	0.00	4	64.20	64.40	-4	10,255	-0.04%
2018/09/11	6	70.18	10	70.09	69.50	-4	10,055	-0.04%
2018/09/10	1	69.50	0	0.00	69.50	1	9,872	0.01%
2018/09/07	2	81.65	3	81.73	77.20	-1	9,740	-0.01%
2018/09/06	86	84.75	85	84.55	85.00	1	9,688	0.01%
2018/09/05	0	0.00	2	84.65	84.30	-2	9,854	-0.02%
2018/09/04	0	0.00	15	84.07	84.40	-15	10,053	-0.15%
2018/09/03	1	85.70	2	85.80	83.80	-1	10,218	-0.01%
2018/08/31	0	0.00	1	86.70	88.00	-1	10,583	-0.01%
2018/08/30	3	89.60	4	88.83	87.50	-1	10,763	-0.01%
2018/08/29	6	87.42	0	0.00	87.40	6	11,085	0.05%
2018/08/28	3	88.40	2	86.90	87.40	1	11,507	0.01%
2018/08/27	2	87.00	2	88.10	88.20	0	11,612	0.00%
2018/08/23	20	86.04	19	87.00	85.20	1	12,123	0.01%
2018/08/22	2	83.40	1	86.00	87.30	1	12,328	0.01%
2018/08/20	8	83.66	7	84.43	84.20	1	12,374	0.01%
2018/08/17	10	91.99	11	92.37	90.20	-1	12,304	-0.01%
2018/08/16	6	91.32	6	92.07	92.80	0	12,390	0.00%
2018/08/15	1	90.70	2	90.40	90.30	-1	12,514	-0.01%
2018/08/14	1	88.90	8	91.43	91.50	-7	12,602	-0.06%
2018/08/13	47	88.42	39	91.23	88.40	8	12,638	0.06%
2018/08/10	4	95.20	2	93.70	93.00	2	12,649	0.02%
2018/08/09	4	96.50	5	95.98	96.10	-1	12,911	-0.01%
2018/08/08	6	99.02	2	98.65	95.60	4	13,595	0.03%
2018/08/07	1	99.10	6	102.67	102.50	-5	13,996	-0.04%
2018/08/06	2	97.30	3	98.97	99.50	-1	14,580	-0.01%
2018/08/03	1	93.90	1	93.00	97.00	0	15,125	0.00%
2018/08/02	6	92.85	3	92.57	92.00	3	15,089	0.02%
2018/08/01	8	101.44	2	98.70	99.20	6	15,010	0.04%
2018/07/31	1	105.50	0	0.00	105.00	1	15,036	0.01%
2018/07/30	2	107.25	1	107.00	107.00	1	15,173	0.01%
2018/07/27	1	109.50	1	112.50	113.00	0	15,325	0.00%
2018/07/26	7	110.07	0	0.00	110.00	7	15,574	0.04%
2018/07/25	1	112.50	1.2	114.78	113.00	-0.2	15,812	0.00%
2018/07/24	0	0.00	2	110.75	112.00	-2	15,928	-0.01%
2018/07/23	5	108.90	0	0.00	108.00	5	16,091	0.03%
2018/07/20	0	0.00	4	118.75	115.00	-4	16,295	-0.02%
2018/07/16	1	115.50	0	0.00	116.50	1	16,937	0.01%
2018/07/13	11	116.50	11	117.23	114.50	0	17,483	0.00%
2018/07/11	19	112.55	12	113.00	113.00	7	18,121	0.04%
2018/07/10	8	115.94	9	115.50	115.00	-1	18,706	-0.01%
2018/07/09	3	115.00	1	114.50	114.00	2	19,373	0.01%
2018/07/06	6	110.08	6	115.58	117.50	0	19,510	0.00%
2018/07/05	1	108.00	21	109.76	107.00	-20	19,568	-0.10%
2018/07/04	21	110.14	20	113.25	107.00	1	19,769	0.01%
2018/07/03	17	115.50	32	116.64	115.50	-15	20,025	-0.07%
2018/07/02	27	116.76	20	123.25	115.50	7	20,029	0.03%
2018/06/29	11	123.36	11	124.59	123.00	0	19,974	0.00%
2018/06/27	1	125.00	8	127.38	128.00	-7	20,283	-0.03%
2018/06/26	2	130.25	2	129.70	125.00	0	20,572	0.00%
2018/06/25	22	126.86	20	123.45	127.00	2	20,422	0.01%
2018/06/22	7	125.79	3	124.33	124.00	4	20,571	0.02%
2018/06/21	0	0.00	5	128.20	129.00	-5	20,592	-0.02%
2018/06/20	8	121.50	5	121.80	123.00	3	20,819	0.01%
2018/06/19	2	124.50	6	124.00	124.00	-4	21,083	-0.02%
2018/06/14	4	126.13	4	127.38	127.50	0	21,757	0.00%
2018/06/13	5	127.60	6	126.92	127.50	-1	22,584	0.00%
2018/06/12	11	128.68	21	127.88	128.00	-10	22,755	-0.04%
2018/06/11	5	123.90	8	123.63	125.50	-3	22,574	-0.01%
2018/06/08	20	117.95	11	119.41	120.50	9	22,440	0.04%
2018/06/07	22	124.82	28	124.79	125.00	-6	22,077	-0.03%
2018/06/06	49	125.05	46	122.62	128.00	3	22,058	0.01%
2018/06/05	30	124.58	13	132.81	122.50	17	21,956	0.08%
2018/06/04	15	135.90	6	136.58	136.00	9	21,514	0.04%
2018/06/01	3	139.83	5	138.20	137.00	-2	21,474	-0.01%
2018/05/31	5	147.00	21	143.00	141.00	-16	21,435	-0.07%
2018/05/30	2	145.00	4	143.25	143.00	-2	20,992	-0.01%
2018/05/29	9	144.83	6	144.08	143.00	3	20,769	0.01%
2018/05/28	4	142.50	7	143.14	142.00	-3	20,607	-0.01%
2018/05/25	2	140.50	5	139.60	140.00	-3	20,488	-0.01%
2018/05/24	15	138.23	2.1	137.76	138.00	13	20,424	0.06%
2018/05/23	4	139.50	4	138.63	137.00	0	20,377	0.00%
2018/05/22	5	136.90	11	138.50	136.50	-6	20,225	-0.03%
2018/05/21	1	141.00	2	140.00	141.00	-1	20,225	0.00%
2018/05/18	5	138.80	3	138.00	139.00	2	20,217	0.01%
2018/05/17	17	140.94	28	142.57	136.50	-11	20,166	-0.05%
2018/05/16	67	146.25	54	145.27	141.50	13	20,054	0.06%
2018/05/15	12	144.33	8	146.69	141.00	4	19,651	0.02%
2018/05/14	6	145.08	11	148.64	151.00	-5	19,438	-0.03%
2018/05/11	14	139.89	17	138.74	137.50	-3	18,840	-0.02%
2018/05/10	12	131.83	17	131.65	135.50	-5	18,366	-0.03%
2018/05/09	10	132.70	10	131.55	131.00	0	18,655	0.00%
2018/05/08	13	133.96	5	134.70	132.00	8	18,633	0.04%
2018/05/07	2	129.00	0	0.00	131.00	2	18,638	0.01%
2018/05/04	7.1	127.85	5	129.00	127.00	2.1	18,647	0.01%
2018/05/03	7	133.71	9	132.89	130.50	-2	19,036	-0.01%
2018/05/02	4	135.13	4	135.50	134.50	0	19,101	0.00%
2018/04/30	5	129.50	3	130.00	129.00	2	19,276	0.01%
2018/04/27	23	132.93	23	131.41	131.00	0	19,738	0.00%
2018/04/26	4	127.13	7	128.93	128.50	-3	20,196	-0.01%
2018/04/25	16	125.09	7	124.50	124.00	9	20,437	0.04%
2018/04/24	8	123.88	19.9	120.70	120.50	-11.9	20,453	-0.06%
2018/04/23	2	129.50	0	0.00	128.00	2	20,274	0.01%
2018/04/20	7	134.43	6	134.42	133.00	1	20,187	0.00%
2018/04/19	14	138.36	12	138.00	138.50	2	19,928	0.01%
2018/04/18	68	131.38	66	131.40	133.00	2	19,375	0.01%
2018/04/17	59	131.47	50	130.06	127.50	9	19,068	0.05%
2018/04/16	51	132.67	46	136.00	139.00	5	18,751	0.03%
2018/04/13	47	126.27	43	129.02	130.00	4	18,183	0.02%
2018/04/12	3	117.83	11	115.86	120.00	-8	17,461	-0.05%
2018/04/11	4	119.13	4	119.00	116.50	0	17,297	0.00%
2018/04/10	13	116.77	7.1	115.99	115.50	5.9	17,082	0.03%
2018/04/09	6	111.92	12	112.58	115.50	-6	17,027	-0.04%
2018/04/03	3	106.33	0	0.00	105.50	3	16,574	0.02%
2018/04/02	5	107.30	5	106.50	105.00	0	16,475	0.00%
2018/03/31	6	106.83	4	106.75	106.50	2	16,428	0.01%
2018/03/30	6	109.17	13	109.12	107.50	-7	16,426	-0.04%
2018/03/29	12	108.08	10	108.65	107.50	2	16,147	0.01%
2018/03/28	2	102.25	3	101.00	102.00	-1	15,663	-0.01%
2018/03/27	2	105.00	10	103.50	104.50	-8	15,543	-0.05%
2018/03/26	1	100.00	0	0.00	100.50	1	15,389	0.01%
2018/03/23	15	101.62	4	99.85	99.10	11	15,300	0.07%
2018/03/22	11	109.59	12	109.83	105.50	-1	14,998	-0.01%
2018/03/21	10	108.95	5	107.50	107.00	5	14,641	0.03%
2018/03/20	19	108.13	15.7	108.13	111.00	3.3	14,362	0.02%
2018/03/19	10	106.45	25.5	107.17	105.50	-15.5	13,950	-0.11%
2018/03/16	15	97.96	28	99.54	98.80	-13	13,064	-0.10%
2018/03/15	0	0.00	1	95.00	96.10	-1	12,772	-0.01%
2018/03/14	0	0.00	3	95.00	95.80	-3	12,853	-0.02%
2018/03/12	2	99.10	6	97.87	97.30	-4	13,020	-0.03%
2018/03/09	3	95.07	5	94.44	95.60	-2	12,930	-0.02%
2018/03/08	6	92.00	7	91.44	91.80	-1	12,835	-0.01%
2018/03/07	14	92.20	12	90.83	90.90	2	12,893	0.02%
2018/03/06	7	91.07	7	91.13	91.50	0	13,000	0.00%
2018/03/05	1	88.70	2	88.70	87.50	-1	13,032	-0.01%
2018/03/02	1	88.30	2	88.45	88.90	-1	13,097	-0.01%
2018/03/01	1	90.00	1	89.40	89.10	0	13,126	0.00%
2018/02/27	1	90.90	1	89.70	89.80	0	13,196	0.00%
2018/02/26	1	91.00	1.1	91.28	90.80	-0.1	13,182	0.00%
2018/02/23	4	95.15	2	95.20	92.30	2	13,170	0.02%
2018/02/22	4	93.45	7	93.04	93.60	-3	13,360	-0.02%
2018/02/21	3	93.83	1	93.80	93.80	2	13,935	0.01%
2018/02/12	1	89.30	1	88.60	88.00	0	13,860	0.00%
2018/02/09	8	87.99	4	89.50	89.00	4	13,859	0.03%
2018/02/08	14	94.56	2	96.60	93.70	12	13,774	0.09%
2018/02/07	4	97.75	13	98.96	96.10	-9	13,596	-0.07%
2018/02/06	21	94.92	3	93.70	92.50	18	13,462	0.13%
2018/02/05	5	97.12	3	98.57	101.50	2	13,530	0.01%
2018/02/02	2	99.50	9	100.27	99.90	-7	13,821	-0.05%
2018/02/01	3	104.00	6	103.42	102.00	-3	13,956	-0.02%
2018/01/31	2	98.60	7	99.01	101.50	-5	13,751	-0.04%
2018/01/30	3	101.17	4	99.95	100.50	-1	13,742	-0.01%
2018/01/29	1	96.30	6.4	96.26	99.50	-5.4	13,513	-0.04%
2018/01/26	22	99.76	11	101.91	94.40	11	13,519	0.08%
2018/01/25	2	98.70	7	98.43	100.00	-5	13,241	-0.04%
2018/01/24	7	99.03	15	98.97	99.00	-8	13,005	-0.06%
2018/01/23	27	97.90	31	97.85	97.50	-4	12,675	-0.03%
2018/01/22	3	94.23	16	95.50	97.60	-13	12,323	-0.11%
2018/01/19	7	87.46	28.6	87.01	88.80	-21.6	12,166	-0.18%
2018/01/18	31	84.51	18	83.47	83.70	13	11,858	0.11%
2018/01/16	3	81.90	8	82.01	81.50	-5	12,388	-0.04%
2018/01/15	5	81.90	4	81.05	81.90	1	12,650	0.01%
2018/01/12	3	80.03	5	80.00	80.00	-2	13,230	-0.02%
2018/01/10	4	79.82	0	0.00	79.00	4	13,939	0.03%
2018/01/09	8	82.23	3	82.50	81.50	5	14,253	0.04%
2018/01/08	4	81.50	1	81.80	81.20	3	14,810	0.02%
2018/01/05	9	83.39	6	82.65	81.70	3	15,666	0.02%
2018/01/04	4	81.93	21	81.17	81.40	-17	16,200	-0.10%
2018/01/03	9	79.76	4	80.03	81.60	5	16,207	0.03%