美時 (1795)-元大-清水券商分點個股進出

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

美時

(1795)

可現股當沖

股價
259.0
漲跌
▲1.5
漲幅
+0.58%
成交量
1,041張
產業
上市生技醫療類股
622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

美時 (1795)籌碼相關－元大-清水券商分點個股進出

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

元大-清水券商分點個股進出
元大-清水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	3.5	260.16	4	261.50	259.00	-0.5	2,057	-0.02%
2024/12/16	0.1	260.50	4	259.38	257.50	-3.9	2,064	-0.19%
2024/12/13	6.1	262.58	2	264.00	261.00	4.1	2,059	0.20%
2024/12/12	0	0.00	3	265.50	265.00	-3	2,080	-0.14%
2024/12/11	1.1	267.08	0.1	267.50	266.00	1	2,081	0.05%
2024/12/10	3.2	274.60	0	0.00	272.50	3.2	2,075	0.15%
2024/12/09	2.6	277.58	0	0.00	276.50	2.6	2,093	0.12%
2024/12/06	6.8	282.77	0	0.00	280.00	6.8	2,105	0.32%
2024/12/05	6.4	287.48	11.6	289.30	286.00	-5.1	2,098	-0.25%
2024/12/04	3	287.17	3.4	288.75	287.00	-0.3	2,095	-0.02%
2024/12/03	1	286.01	0	0.00	288.00	1	2,115	0.05%
2024/12/02	5	288.61	5	290.10	286.00	0	2,109	0.00%
2024/11/29	0	0.00	7.1	287.64	291.50	-7.1	2,084	-0.34%
2024/11/28	3	275.17	2	276.50	277.00	1	2,014	0.05%
2024/11/27	2	280.50	0	0.00	279.50	2	2,001	0.10%
2024/11/26	4.2	284.40	4	285.75	283.00	0.2	1,997	0.01%
2024/11/25	0	0.00	1.1	284.56	285.50	-1.1	1,985	-0.06%
2024/11/22	2	283.75	3	284.00	281.50	-1	1,981	-0.05%
2024/11/21	5	287.40	4.2	287.56	285.50	0.8	1,967	0.04%
2024/11/20	1	287.92	4.1	288.58	288.00	-3	1,938	-0.16%
2024/11/19	3.1	284.98	3	285.00	285.50	0.1	1,922	0.00%
2024/11/18	2	276.25	2.2	278.33	279.00	-0.2	1,948	-0.01%
2024/11/15	6.2	277.67	6.2	277.92	277.50	0	1,969	0.00%
2024/11/14	7	284.64	9	288.61	282.00	-2	1,956	-0.10%
2024/11/13	10	285.08	6	284.42	281.50	4	1,883	0.21%
2024/11/12	4.1	286.98	2	289.00	285.00	2.1	1,843	0.11%
2024/11/11	7.1	286.02	9.3	287.44	290.00	-2.3	1,833	-0.12%
2024/11/08	2.6	278.93	25.1	279.94	285.00	-22.6	1,809	-1.25%
2024/11/07	1	261.01	1	262.50	261.00	0	1,708	0.00%
2024/11/06	1	259.01	0	0.00	259.00	1	1,725	0.06%
2024/11/05	0.5	263.30	1.1	262.02	264.00	-0.6	1,760	-0.03%
2024/11/04	0	0.00	1	257.50	254.50	-1	1,823	-0.05%
2024/11/01	1.1	255.05	17	254.50	255.00	-15.9	1,888	-0.84%
2024/10/29	0	254.50	0	0.00	254.00	0	1,965	0.00%
2024/10/28	0	258.50	0	0.00	258.00	0	2,021	0.00%
2024/10/24	1	261.00	1	263.50	260.00	0	2,088	0.00%
2024/10/23	0.3	262.67	1	262.00	260.50	-0.7	2,096	-0.03%
2024/10/18	2	260.50	0	0.00	259.00	2	2,160	0.09%
2024/10/17	0	0.00	3	262.00	260.00	-3	2,198	-0.14%
2024/10/16	0	0.00	1	253.50	251.00	-1	2,228	-0.04%
2024/10/15	5	252.90	0	0.00	252.50	5	2,237	0.22%
2024/10/14	1	251.17	7	255.49	255.50	-6	2,292	-0.26%
2024/10/11	0	253.50	0	0.00	253.00	0	2,324	0.00%
2024/10/09	1.1	258.90	1	255.69	255.50	0	2,530	0.00%
2024/10/07	0	0.00	0.4	260.50	262.50	-0.4	2,604	-0.01%
2024/10/01	0.1	260.50	0.4	259.00	261.00	-0.3	2,687	-0.01%
2024/09/30	1	263.50	1.2	263.83	263.00	-0.2	2,757	-0.01%
2024/09/27	0.1	269.00	0	0.00	270.00	0.1	2,793	0.00%
2024/09/26	0.1	270.67	0	0.00	267.50	0.1	2,864	0.00%
2024/09/24	3	270.33	0	0.00	271.00	3	3,075	0.10%
2024/09/23	0	0.00	4	273.13	274.00	-4	3,212	-0.12%
2024/09/20	1	268.00	1	271.50	268.50	0	3,430	0.00%
2024/09/19	0.3	269.00	0	0.00	271.00	0.3	3,461	0.01%
2024/09/18	1	267.03	0	0.00	267.00	1	3,490	0.03%
2024/09/13	8.1	271.79	6	274.50	269.00	2.1	3,568	0.06%
2024/09/12	0.1	277.50	16	273.97	277.50	-16	3,586	-0.44%
2024/09/11	7	270.86	1	272.00	270.50	6	3,649	0.16%
2024/09/10	3	279.35	1.4	279.18	278.00	1.6	3,656	0.04%
2024/09/09	15.1	280.46	9	279.22	284.50	6.1	3,667	0.17%
2024/09/06	2	269.00	0	0.00	275.50	2	3,681	0.05%
2024/09/05	4.1	268.74	0	0.00	266.50	4.1	3,698	0.11%
2024/09/04	6.6	272.88	2	277.50	274.00	4.6	3,719	0.12%
2024/09/03	3	285.83	1	289.88	285.50	2	3,724	0.05%
2024/09/02	2.2	287.60	3.1	291.50	286.50	-0.9	3,763	-0.02%
2024/08/30	0.1	288.00	5	286.30	287.00	-4.9	3,793	-0.13%
2024/08/29	0	282.00	4	280.50	282.00	-4	3,780	-0.11%
2024/08/28	5	283.31	5	284.40	281.00	0	3,820	0.00%
2024/08/27	0.1	282.00	1	284.00	285.00	-0.9	3,895	-0.02%
2024/08/26	7	281.58	6	284.33	281.00	1	3,944	0.03%
2024/08/23	6.1	277.26	5	279.90	281.50	1.1	3,949	0.03%
2024/08/22	1	280.00	3	280.50	280.00	-2	3,962	-0.05%
2024/08/21	4	282.50	2	286.50	281.50	2	3,999	0.05%
2024/08/20	5.1	281.50	11	283.82	284.50	-5.9	4,004	-0.15%
2024/08/19	6.1	280.02	1	279.50	278.50	5.1	4,026	0.13%
2024/08/16	1	274.50	3	276.66	275.00	-2	4,025	-0.05%
2024/08/15	0	0.00	4	274.63	273.00	-4	4,054	-0.10%
2024/08/14	3.1	272.95	2.5	272.60	272.00	0.6	4,165	0.01%
2024/08/13	3.1	273.94	5.1	272.33	272.00	-2	4,314	-0.05%
2024/08/12	6	273.58	3	276.00	273.00	3	4,355	0.07%
2024/08/09	10	267.95	15	266.43	267.00	-5	4,326	-0.12%
2024/08/08	1.2	251.21	3	249.17	252.00	-1.8	4,318	-0.04%
2024/08/07	10	256.00	12	256.63	255.50	-2	4,461	-0.04%
2024/08/06	0.2	234.00	5.3	232.67	235.50	-5.1	4,467	-0.11%
2024/08/05	7.9	230.58	0	0.00	230.00	7.9	4,449	0.18%
2024/08/02	10.4	267.07	10	267.50	260.00	0.4	4,437	0.01%
2024/08/01	2	270.25	11	271.18	273.50	-9	4,550	-0.20%
2024/07/31	1.2	266.48	2	267.50	265.00	-0.9	4,584	-0.02%
2024/07/30	15.1	274.94	7.2	274.55	275.50	7.8	4,598	0.17%
2024/07/29	8.2	283.90	6	286.83	279.50	2.2	4,604	0.05%
2024/07/26	4	282.63	2	285.00	284.50	2	4,614	0.04%
2024/07/23	6	286.00	9	285.94	286.00	-3	4,679	-0.06%
2024/07/22	9	282.06	7	284.29	283.00	2	4,708	0.04%
2024/07/19	3.3	285.09	4	285.88	283.00	-0.7	4,736	-0.01%
2024/07/18	3	287.00	4	287.75	288.50	-1	4,800	-0.02%
2024/07/17	3	290.17	3	288.83	291.00	0	4,844	0.00%
2024/07/16	10.3	285.25	7.1	286.93	286.50	3.2	4,857	0.07%
2024/07/15	7.3	286.30	9	286.72	287.50	-1.7	4,951	-0.04%
2024/07/12	6.4	282.84	6.1	281.93	281.00	0.3	5,020	0.00%
2024/07/11	33.2	284.96	10.4	283.94	282.00	22.8	5,093	0.45%
2024/07/10	1	304.00	2.2	306.09	300.50	-1.2	5,097	-0.02%
2024/07/09	11.2	306.43	5.1	307.79	302.50	6.1	5,200	0.12%
2024/07/08	3.1	311.92	8.2	313.82	309.00	-5.1	5,390	-0.09%
2024/07/05	3	304.50	2	307.00	306.50	1	5,451	0.02%
2024/07/04	11.3	303.82	4	304.25	303.50	7.3	5,589	0.13%
2024/07/03	8	313.49	4	314.63	310.00	4	5,566	0.07%
2024/07/02	13	312.71	5	314.00	311.50	8	5,724	0.14%
2024/07/01	10.2	318.48	12	319.09	317.00	-1.8	5,824	-0.03%
2024/06/28	4	310.38	6.4	310.63	309.50	-2.4	5,746	-0.04%
2024/06/27	6.4	308.69	3.1	311.91	305.00	3.3	5,785	0.06%
2024/06/26	6.1	306.25	30	303.02	310.50	-23.9	5,746	-0.42%
2024/06/25	3	290.17	4	292.38	290.00	-1	5,671	-0.02%
2024/06/24	7	289.07	2	290.50	287.50	5	6,014	0.08%
2024/06/21	6	291.83	4	295.13	290.00	2	6,092	0.03%
2024/06/20	1	289.00	1	291.46	289.00	0	6,277	0.00%
2024/06/19	7	289.50	3	292.17	288.50	4	6,371	0.06%
2024/06/18	4.1	292.35	13.1	293.27	291.50	-9	6,352	-0.14%
2024/06/17	3	287.00	3	288.50	287.00	0	6,342	0.00%
2024/06/14	5	284.60	1	287.50	284.00	4	6,336	0.06%
2024/06/13	1	284.50	4	285.00	288.50	-3	6,333	-0.05%
2024/06/12	6.1	288.51	4	290.63	287.50	2.1	6,377	0.03%
2024/06/11	4	289.88	3	292.50	287.50	1	6,382	0.02%
2024/06/07	4.1	290.27	4	291.88	289.50	0.1	6,406	0.00%
2024/06/06	7.6	288.18	3	289.83	287.50	4.6	6,384	0.07%
2024/06/05	3.1	291.88	8.1	290.77	292.50	-5	6,378	-0.08%
2024/06/04	5	285.70	0	0.00	285.50	5	6,382	0.08%
2024/06/03	2.1	287.31	10.8	289.58	289.00	-8.7	6,449	-0.14%
2024/05/31	4.1	283.82	11	285.77	284.00	-6.9	6,466	-0.11%
2024/05/30	8.6	277.79	0	279.00	276.00	8.6	6,508	0.13%
2024/05/29	1	281.50	0.3	281.00	281.00	0.7	6,518	0.01%
2024/05/28	4	281.50	2.4	281.79	280.50	1.6	6,553	0.03%
2024/05/27	1	279.00	2.3	279.12	282.50	-1.3	6,673	-0.02%
2024/05/24	6.2	279.72	7.3	280.82	280.00	-1.1	6,892	-0.02%
2024/05/23	7	286.00	4	288.25	281.00	3	7,079	0.04%
2024/05/22	4.1	285.54	2	285.00	287.00	2.1	7,028	0.03%
2024/05/21	7.1	287.01	13.2	286.89	286.50	-6.1	7,048	-0.09%
2024/05/20	7.8	296.48	2.2	297.73	291.50	5.6	7,042	0.08%
2024/05/17	7	294.07	15	297.00	301.00	-8	6,923	-0.12%
2024/05/16	13	286.23	6	286.08	287.00	7	6,817	0.10%
2024/05/15	8	281.75	3	286.50	281.00	5	6,785	0.07%
2024/05/14	1.1	280.50	1	282.00	283.00	0.1	6,793	0.00%
2024/05/13	8.6	276.61	14	277.86	279.00	-5.4	6,755	-0.08%
2024/05/10	5.4	281.36	10	281.35	287.50	-4.6	6,691	-0.07%
2024/05/09	10	288.80	9.2	284.54	282.00	0.8	6,727	0.01%
2024/05/08	5.7	288.13	5	289.60	290.00	0.7	6,751	0.01%
2024/05/07	29.1	288.03	6	291.00	285.50	23.1	6,791	0.34%
2024/05/06	10.1	301.16	9.1	300.45	300.00	1	6,653	0.02%
2024/05/03	11.1	308.82	3	312.83	307.50	8.1	6,634	0.12%
2024/05/02	6	319.33	0	0.00	317.00	6	6,602	0.09%
2024/04/30	5	325.30	4	326.13	323.00	1	6,606	0.02%
2024/04/29	7	326.07	13	322.77	329.00	-6	6,734	-0.09%
2024/04/26	1	314.48	3	312.83	314.50	-2	6,767	-0.03%
2024/04/25	11	313.77	1	320.50	312.00	10	6,784	0.15%
2024/04/24	6.1	318.89	7	322.07	320.50	-0.9	6,811	-0.01%
2024/04/23	19	316.84	18	319.78	320.50	1	6,878	0.01%
2024/04/22	5	315.50	4.2	317.32	313.00	0.8	7,002	0.01%
2024/04/19	21.1	312.57	5	313.50	311.50	16.1	7,220	0.22%
2024/04/18	14.3	322.45	24	324.58	321.00	-9.7	7,168	-0.14%
2024/04/17	16	334.22	18	336.83	333.50	-2	7,175	-0.03%
2024/04/16	21	333.50	30	335.62	334.00	-9	7,140	-0.13%
2024/04/15	26	336.65	9.3	336.50	332.50	16.7	7,006	0.24%
2024/04/12	16	341.22	50.7	339.69	342.00	-34.7	7,026	-0.49%
2024/04/11	2	326.25	12	327.75	325.00	-10	6,982	-0.14%
2024/04/10	1	321.00	2.1	326.60	326.50	-1.1	6,910	-0.02%
2024/04/09	1	324.00	0.1	323.00	323.00	0.9	6,861	0.01%
2024/04/08	11.4	329.23	13.1	329.20	325.00	-1.7	6,869	-0.03%
2024/04/03	15	314.93	21	316.33	317.50	-6	6,735	-0.09%
2024/04/02	11	308.59	8.1	309.67	310.50	2.9	6,597	0.04%
2024/04/01	22.1	309.76	23.4	312.09	308.00	-1.3	6,573	-0.02%
2024/03/29	21	305.40	8.5	305.42	304.00	12.5	6,465	0.19%
2024/03/28	28	309.61	27	311.70	306.00	1	6,436	0.02%
2024/03/27	12	310.71	31.2	306.85	310.00	-19.2	6,315	-0.30%
2024/03/26	16	294.31	15.2	295.78	293.00	0.8	5,985	0.01%
2024/03/25	10	296.30	35.4	299.75	294.50	-25.4	5,987	-0.42%
2024/03/22	17.2	280.92	10	284.70	288.50	7.2	5,788	0.12%
2024/03/21	1	275.00	3	276.00	274.50	-2	5,766	-0.03%
2024/03/20	1	273.54	20.1	275.43	276.50	-19.1	5,825	-0.33%
2024/03/19	1.3	271.63	3	273.83	275.50	-1.7	5,811	-0.03%
2024/03/18	1	269.50	3.1	270.11	271.00	-2.1	5,894	-0.04%
2024/03/15	5.6	264.57	4.1	268.59	271.50	1.5	5,928	0.03%
2024/03/14	2.1	270.65	1	273.50	270.00	1.1	5,896	0.02%
2024/03/13	5.4	266.61	1	276.50	266.50	4.4	5,939	0.07%
2024/03/12	1	275.02	0.3	276.57	274.00	0.8	6,023	0.01%
2024/03/11	1.1	272.14	5.1	273.06	273.50	-4	6,070	-0.07%
2024/03/08	8.1	279.16	3	282.03	275.00	5.1	6,246	0.08%
2024/03/07	5.1	282.68	4	286.88	284.00	1.1	6,386	0.02%
2024/03/06	8.1	291.31	6	289.83	289.00	2.1	6,581	0.03%
2024/03/05	3	295.83	7.1	296.77	294.50	-4.1	6,582	-0.06%
2024/03/04	6	289.42	2.1	292.81	291.50	3.9	6,550	0.06%
2024/03/01	10	289.80	1	292.00	289.50	9	6,606	0.14%
2024/02/29	9.2	290.36	8	290.25	289.50	1.2	6,850	0.02%
2024/02/27	28.2	294.56	28.2	297.05	296.00	-0.1	6,802	0.00%
2024/02/26	17.1	280.85	20.3	286.15	293.50	-3.2	6,616	-0.05%
2024/02/23	3.1	273.01	3	272.00	272.00	0.1	6,475	0.00%
2024/02/22	2.2	275.45	6	275.17	273.00	-3.8	6,523	-0.06%
2024/02/21	3	278.50	5.2	278.93	276.50	-2.2	6,639	-0.03%
2024/02/20	7	277.50	0.1	278.00	275.50	7	6,686	0.10%
2024/02/19	10	280.10	2	282.00	275.00	8	6,836	0.12%
2024/02/16	2	274.75	2.1	275.24	277.00	-0.1	6,991	0.00%
2024/02/15	1.4	271.85	1.3	273.88	273.00	0.1	7,030	0.00%
2024/02/05	1.9	275.11	1	275.50	275.50	0.9	7,047	0.01%
2024/02/02	18.2	274.29	1	274.50	274.50	17.2	7,221	0.24%
2024/02/01	3	282.00	9.4	283.89	282.00	-6.4	7,231	-0.09%
2024/01/31	2.1	277.10	11	278.05	279.50	-8.9	7,211	-0.12%
2024/01/30	27	274.65	5.8	278.15	271.00	21.2	7,270	0.29%
2024/01/29	0	273.50	2.5	276.00	277.00	-2.5	7,243	-0.03%
2024/01/26	8.4	275.66	8	274.56	273.50	0.4	7,327	0.01%
2024/01/25	4	274.75	1	275.00	274.50	3	7,375	0.04%
2024/01/24	3	278.18	9	277.17	278.00	-6	7,471	-0.08%
2024/01/23	20.3	274.01	23	273.72	276.50	-2.7	7,556	-0.04%
2024/01/22	11	283.78	9	283.00	282.50	2	7,586	0.03%
2024/01/19	11	288.86	6	289.00	288.50	5	7,813	0.06%
2024/01/18	12.1	287.44	2	291.50	288.50	10.1	7,923	0.13%
2024/01/17	22.1	295.57	17	293.29	288.50	5.1	8,052	0.06%
2024/01/16	9	298.22	18.3	300.95	303.00	-9.3	8,078	-0.12%
2024/01/15	7	296.26	28.3	295.70	296.50	-21.2	7,934	-0.27%
2024/01/12	7	283.07	5	286.90	282.50	2	7,715	0.03%
2024/01/11	7.1	282.51	5	281.50	281.50	2.1	7,746	0.03%
2024/01/10	0	0.00	4.7	288.62	290.00	-4.7	7,653	-0.06%
2024/01/09	3	281.67	5	285.40	288.00	-2	7,613	-0.03%
2024/01/08	2	282.50	4.3	283.82	284.50	-2.3	7,572	-0.03%
2024/01/05	6	277.59	24.5	280.36	285.00	-18.5	7,456	-0.25%
2024/01/04	1	273.50	0	0.00	272.00	1	7,277	0.01%
2024/01/03	9	273.39	21	279.48	270.50	-12	7,252	-0.17%
2024/01/02	2	273.50	10	276.19	275.50	-8	7,146	-0.11%
2023/12/29	2	271.50	6	270.00	272.00	-4	7,086	-0.06%
2023/12/28	2	265.26	1	269.50	264.00	1	7,011	0.01%
2023/12/27	4	266.75	1.1	268.50	269.50	2.9	6,981	0.04%
2023/12/26	2	260.50	1.2	262.58	264.00	0.8	6,955	0.01%
2023/12/25	9.1	261.00	7.1	262.27	260.00	2	6,955	0.03%
2023/12/22	2.1	269.02	3	266.50	267.00	-0.9	6,893	-0.01%
2023/12/21	8	269.25	2	270.50	268.50	6	6,890	0.09%
2023/12/20	9	275.17	6.1	276.26	273.50	2.9	6,861	0.04%
2023/12/19	16.2	272.32	3.1	273.32	273.50	13	6,779	0.19%
2023/12/18	6	273.67	5	278.80	272.50	1	6,815	0.01%
2023/12/15	8.1	271.32	8.1	272.06	274.00	0	6,831	0.00%
2023/12/14	8	268.81	8	268.94	268.50	0	6,792	0.00%
2023/12/13	6	267.42	5	265.61	264.50	1	6,764	0.01%
2023/12/12	2	275.75	3	274.33	274.00	-1	6,707	-0.01%
2023/12/11	6	275.42	4	274.25	274.50	2	6,653	0.03%
2023/12/08	8	275.00	6.5	273.76	272.00	1.5	6,615	0.02%
2023/12/07	13.1	275.89	8.2	276.42	274.00	5	6,627	0.07%
2023/12/06	13	272.77	11	271.91	270.00	2	6,521	0.03%
2023/12/05	21.3	275.20	24.4	278.57	272.00	-3.1	6,487	-0.05%
2023/12/04	10	275.60	13.3	276.35	277.00	-3.3	6,286	-0.05%
2023/12/01	14.1	269.93	19.1	269.42	267.50	-5	6,085	-0.08%
2023/11/30	2.3	258.72	4	259.50	258.50	-1.7	5,839	-0.03%
2023/11/29	5	258.30	11.3	259.41	261.00	-6.3	5,805	-0.11%
2023/11/28	7.1	257.01	6	257.08	258.00	1.1	5,753	0.02%
2023/11/27	15.1	257.47	23.6	259.39	257.00	-8.5	5,706	-0.15%
2023/11/24	6.5	248.47	2	248.51	250.00	4.5	5,466	0.08%
2023/11/22	3	247.18	0	0.00	245.50	3	5,363	0.06%
2023/11/21	4	248.39	1	248.50	248.00	3	5,328	0.06%
2023/11/20	26	256.71	25	255.92	251.50	1	5,321	0.02%
2023/11/17	1	251.00	8	254.56	254.00	-7	5,218	-0.13%
2023/11/16	31	254.24	19.8	255.47	253.00	11.2	5,168	0.22%
2023/11/15	3	248.83	11.4	250.14	252.00	-8.4	5,061	-0.17%
2023/11/14	5	231.40	10.2	235.42	238.50	-5.2	4,929	-0.10%
2023/11/13	8.8	235.53	0	0.00	233.00	8.8	4,992	0.18%
2023/11/10	16.4	240.17	18	243.64	240.50	-1.6	5,229	-0.03%
2023/11/09	10.5	239.85	13	236.73	236.00	-2.5	5,220	-0.05%
2023/11/08	13	242.92	11	242.27	242.00	2	5,433	0.04%
2023/11/07	13.1	248.27	10	245.55	243.50	3.1	5,584	0.06%
2023/11/06	2.1	243.11	2	247.00	247.00	0.1	5,726	0.00%
2023/11/03	12	251.41	4.2	248.49	244.50	7.8	5,828	0.13%
2023/11/02	14	249.93	15	247.87	248.50	-1	5,801	-0.02%
2023/11/01	16.2	253.51	7.2	253.88	251.00	9	5,757	0.16%
2023/10/31	8.2	252.17	3	256.67	252.00	5.2	5,689	0.09%
2023/10/30	26.1	253.34	26	254.85	252.00	0.1	5,730	0.00%
2023/10/27	21.5	253.22	39	248.81	254.00	-17.5	5,619	-0.31%
2023/10/26	27	240.19	23	240.09	236.00	4	5,359	0.07%
2023/10/25	10	240.60	14	243.43	240.00	-4	5,272	-0.08%
2023/10/24	4	221.00	17.1	225.93	230.00	-13.1	5,133	-0.25%
2023/10/23	2	212.50	4	216.13	215.00	-2	5,129	-0.04%
2023/10/20	6.3	210.40	1	209.00	208.50	5.3	5,254	0.10%
2023/10/19	4.2	218.80	7	218.57	218.00	-2.9	5,417	-0.05%
2023/10/18	2.2	213.68	8	211.06	210.50	-5.8	5,566	-0.10%
2023/10/17	2.2	216.82	2	217.99	217.00	0.2	5,735	0.00%
2023/10/16	3.5	222.30	1.1	223.36	220.50	2.4	5,918	0.04%
2023/10/13	4.1	229.72	0	0.00	227.50	4.1	5,982	0.07%
2023/10/12	1	231.00	1.1	229.27	232.50	-0.1	6,058	0.00%
2023/10/11	0	0.00	2.2	232.59	232.00	-2.2	6,183	-0.04%
2023/10/06	3	238.00	0.2	238.86	238.00	2.8	6,303	0.04%
2023/10/05	1	235.00	1	238.50	235.00	0	6,449	0.00%
2023/10/04	2	231.50	7	232.71	232.50	-5	6,534	-0.08%
2023/10/03	1	234.00	1.4	234.85	234.00	-0.4	6,640	-0.01%
2023/10/02	2	238.00	1	238.00	238.00	1	6,719	0.01%
2023/09/28	0	0.00	3	239.33	238.50	-3	6,825	-0.04%
2023/09/26	3.1	237.60	11	237.00	235.50	-7.9	7,184	-0.11%
2023/09/25	1.1	235.27	1	241.50	239.50	0.1	7,529	0.00%
2023/09/22	1.3	234.15	1	233.00	234.00	0.3	7,696	0.00%
2023/09/21	8	232.19	4.5	232.06	233.50	3.5	7,937	0.04%
2023/09/20	20	240.55	21	238.98	237.50	-1	8,128	-0.01%
2023/09/19	1	250.00	3	250.33	249.50	-2	8,256	-0.02%
2023/09/18	1	247.00	0	0.00	246.50	1	8,281	0.01%
2023/09/15	5	247.00	1	245.00	246.50	4	8,385	0.05%
2023/09/14	0	0.00	10	244.85	246.50	-10	8,414	-0.12%
2023/09/13	0	0.00	3	241.00	242.50	-3	8,469	-0.04%
2023/09/12	21.5	237.49	21	240.57	240.00	0.5	8,595	0.01%
2023/09/11	9	248.44	6	246.83	246.00	3	8,647	0.03%
2023/09/08	4.2	244.43	15	245.20	246.00	-10.8	8,758	-0.12%
2023/09/07	1.4	248.25	4	247.00	247.50	-2.6	8,766	-0.03%
2023/09/06	0.3	251.17	0	0.00	250.00	0.3	8,820	0.00%
2023/09/05	6.2	252.35	1	250.00	250.00	5.2	8,860	0.06%
2023/09/04	10.2	256.90	1.4	255.75	256.00	8.8	8,916	0.10%
2023/09/01	3.5	257.14	8.5	258.53	258.50	-5	8,964	-0.06%
2023/08/31	7	257.50	2.6	257.19	253.50	4.4	9,023	0.05%
2023/08/30	4.1	255.52	3	256.18	257.00	1.1	9,202	0.01%
2023/08/29	3.3	251.02	3	251.33	252.00	0.3	9,210	0.00%
2023/08/28	2.7	247.82	4	247.63	247.50	-1.3	9,262	-0.01%
2023/08/25	0	0.00	2	249.00	248.00	-2	9,287	-0.02%
2023/08/24	2.1	248.86	1	249.00	249.50	1.1	9,305	0.01%
2023/08/23	1.3	251.12	1	251.50	249.50	0.3	9,304	0.00%
2023/08/22	3	255.17	11	255.00	255.00	-8	9,425	-0.08%
2023/08/21	3.2	258.76	6	260.42	260.00	-2.8	9,482	-0.03%
2023/08/18	0	258.50	4	254.25	254.00	-4	9,590	-0.04%
2023/08/17	11.3	259.68	10	261.10	259.50	1.3	9,709	0.01%
2023/08/16	32	272.41	45.4	272.18	268.00	-13.4	9,745	-0.14%
2023/08/15	14.4	258.32	15.2	260.81	263.50	-0.8	10,042	-0.01%
2023/08/14	77.2	252.00	52	247.54	250.00	25.2	10,398	0.24%
2023/08/11	42.3	278.64	17	272.18	269.00	25.3	10,493	0.24%
2023/08/10	51.3	286.29	17	289.15	286.00	34.3	10,356	0.33%
2023/08/09	29.1	285.69	23.1	287.71	292.00	6.1	10,287	0.06%
2023/08/08	18.3	282.16	5	282.50	280.50	13.3	10,417	0.13%
2023/08/07	9.2	287.23	5	285.60	285.50	4.2	10,717	0.04%
2023/08/04	1.1	281.48	1	286.50	289.50	0.1	10,779	0.00%
2023/08/02	14.2	291.83	15.2	295.78	285.50	-1.1	10,840	-0.01%
2023/08/01	9.2	288.80	11	292.14	293.00	-1.8	10,808	-0.02%
2023/07/31	14.4	288.01	11	290.50	286.50	3.4	10,838	0.03%
2023/07/28	5.1	288.00	11	291.45	286.00	-5.9	11,103	-0.05%
2023/07/27	12.2	292.69	6	295.50	291.50	6.2	11,155	0.06%
2023/07/26	26	293.48	5	290.00	291.00	21	11,327	0.19%
2023/07/25	11.5	298.36	23.1	302.07	301.00	-11.6	11,201	-0.10%
2023/07/24	9	301.33	27.3	300.77	302.00	-18.3	11,079	-0.17%
2023/07/21	15	293.67	27	296.61	291.00	-12	10,941	-0.11%
2023/07/20	30	289.93	17	288.15	287.00	13	10,868	0.12%
2023/07/19	16.6	292.54	20.1	292.90	292.00	-3.4	10,780	-0.03%
2023/07/18	7.1	284.71	3	283.68	283.00	4	10,718	0.04%
2023/07/17	4	284.88	11	285.95	288.50	-7	10,907	-0.06%
2023/07/14	34.2	277.22	24	276.19	277.50	10.2	10,937	0.09%
2023/07/13	14.5	284.38	4	282.75	280.00	10.5	10,846	0.10%
2023/07/12	5	290.31	4	289.75	290.00	1	10,748	0.01%
2023/07/11	5.2	283.61	1.1	283.55	283.00	4.1	10,628	0.04%
2023/07/10	9	283.39	6	285.75	285.00	3	10,638	0.03%
2023/07/07	11	287.54	7	291.14	284.50	4	10,601	0.04%
2023/07/06	8.4	293.23	2	296.00	290.00	6.4	10,550	0.06%
2023/07/05	8.3	303.28	4.4	301.25	294.50	4	10,508	0.04%
2023/07/04	21.3	301.41	4.1	303.61	297.00	17.2	10,684	0.16%
2023/07/03	69.7	301.62	15	298.07	299.00	54.7	10,815	0.51%
2023/06/30	43.4	335.15	34	343.12	325.50	9.4	10,553	0.09%
2023/06/29	74	337.12	73.1	340.39	338.50	0.9	10,581	0.01%
2023/06/28	37	332.99	31.4	334.57	333.50	5.6	10,466	0.05%
2023/06/27	30	324.28	64.1	324.49	329.00	-34.1	10,336	-0.33%
2023/06/26	11.1	305.94	20	304.95	311.50	-8.9	10,210	-0.09%
2023/06/21	11.4	310.19	1	308.00	308.00	10.4	10,262	0.10%
2023/06/20	15	322.03	7	322.86	320.00	8	10,186	0.08%
2023/06/19	8	326.00	10	329.70	324.00	-2	10,176	-0.02%
2023/06/16	3.1	323.42	1	326.01	323.00	2.1	10,180	0.02%
2023/06/15	4.1	320.60	16	324.49	330.00	-11.9	10,090	-0.12%
2023/06/14	6.1	313.23	0	0.00	314.00	6.1	10,005	0.06%
2023/06/13	2.1	312.78	0	0.00	311.50	2.1	10,016	0.02%
2023/06/12	5	315.40	0	0.00	314.00	5	10,106	0.05%
2023/06/09	1.1	318.74	4	315.50	319.00	-2.9	10,155	-0.03%
2023/06/08	6.2	314.56	6	316.00	311.00	0.2	10,193	0.00%
2023/06/07	2	317.75	0	0.00	322.00	2	10,291	0.02%
2023/06/06	3.1	318.28	12	316.42	315.50	-8.9	10,290	-0.09%
2023/06/05	50.2	330.28	19	334.42	315.50	31.2	10,443	0.30%
2023/06/02	4	319.75	8	319.50	320.50	-4	10,354	-0.04%
2023/06/01	13.2	325.44	0	0.00	320.00	13.2	10,395	0.13%
2023/05/31	7	332.00	2	327.00	327.00	5	10,410	0.05%
2023/05/30	11	331.68	12	330.00	328.50	-1	10,438	-0.01%
2023/05/29	1	331.50	2	331.25	330.50	-1	10,451	-0.01%
2023/05/26	8.1	331.66	6	338.50	327.00	2.1	10,501	0.02%
2023/05/25	7	335.21	1	332.00	331.00	6	10,435	0.06%
2023/05/24	3.1	331.80	1	335.50	334.50	2.1	10,597	0.02%
2023/05/23	55	336.84	41	340.82	342.00	14	10,554	0.13%
2023/05/22	29.3	336.30	17	339.15	332.00	12.3	10,623	0.12%
2023/05/19	93.1	339.73	66.3	341.27	343.50	26.8	10,942	0.25%
2023/05/18	22	328.68	63.1	335.03	339.00	-41.1	10,548	-0.39%
2023/05/17	13	299.96	59.3	295.85	308.50	-46.3	10,167	-0.46%
2023/05/16	6	277.75	2	279.00	280.50	4	10,044	0.04%
2023/05/15	40	283.33	5	284.80	275.50	35	10,505	0.33%
2023/05/12	31	287.63	10.1	291.62	289.00	20.9	10,560	0.20%
2023/05/11	31	287.63	10.1	291.62	283.50	20.9	10,608	0.20%
2023/05/10	21	278.40	20	281.08	285.00	1	10,557	0.01%
2023/05/09	23.1	282.39	3	284.00	279.00	20.1	11,202	0.18%
2023/05/08	8	285.56	4	284.25	287.00	4	11,495	0.03%
2023/05/05	3	282.33	14	280.50	281.50	-11	11,577	-0.10%
2023/05/04	15	278.40	40	280.66	279.00	-25	11,585	-0.22%
2023/05/03	1	276.00	17.2	274.45	272.50	-16.2	11,322	-0.14%
2023/05/02	9	266.22	24.2	273.47	278.00	-15.2	11,293	-0.13%
2023/04/28	2	260.75	2	259.50	259.50	0	11,163	0.00%
2023/04/27	3	252.67	3	252.83	257.00	0	11,317	0.00%
2023/04/26	5.3	252.01	5	254.60	254.00	0.3	11,495	0.00%
2023/04/25	10	260.17	12	262.95	254.50	-2	11,533	-0.02%
2023/04/24	0.1	250.00	6	257.58	260.50	-5.9	11,571	-0.05%
2023/04/21	16	256.25	4	252.63	250.00	12	11,703	0.10%
2023/04/20	53	270.60	54	273.06	265.00	-1	11,657	-0.01%
2023/04/19	16	266.09	17	265.06	269.00	-1	11,532	-0.01%
2023/04/18	5	263.80	4	265.75	265.50	1	11,483	0.01%
2023/04/17	0	0.00	10	262.50	262.00	-10	11,531	-0.09%
2023/04/14	19	268.82	3.1	268.15	265.00	15.9	11,654	0.14%
2023/04/13	12	270.33	15	273.73	267.00	-3	11,820	-0.03%
2023/04/12	7	268.93	16.3	269.42	267.50	-9.3	12,000	-0.08%
2023/04/11	12	268.92	2	268.25	265.50	10	12,263	0.08%
2023/04/10	3	269.50	1	269.00	265.50	2	12,365	0.02%
2023/04/07	34.2	274.91	31.2	276.63	273.00	3	12,493	0.02%
2023/04/06	11.2	266.96	22.2	266.51	269.50	-11	12,364	-0.09%
2023/03/31	7	252.21	1	255.50	251.00	6	12,223	0.05%
2023/03/30	6	260.92	3	262.17	257.50	3	12,342	0.02%
2023/03/29	5	254.60	9	252.67	258.00	-4	12,279	-0.03%
2023/03/28	8.1	252.99	10.3	254.41	246.00	-2.2	12,297	-0.02%
2023/03/27	8	253.38	2	254.75	252.00	6	12,263	0.05%
2023/03/24	7	249.79	26	251.40	252.50	-19	12,406	-0.15%
2023/03/23	8	244.50	4	244.00	244.00	4	12,539	0.03%
2023/03/22	5.3	243.83	5	245.20	243.50	0.3	12,526	0.00%
2023/03/21	7.2	245.45	4	249.50	243.50	3.2	12,477	0.03%
2023/03/20	0	0.00	3	249.00	248.50	-3	12,412	-0.02%
2023/03/17	1	247.00	4	247.38	247.50	-3	12,389	-0.02%
2023/03/16	7	248.07	3	248.50	245.50	4	12,333	0.03%
2023/03/15	4	253.01	5	252.82	254.50	-1	12,230	-0.01%
2023/03/14	12.2	251.89	1	255.50	248.00	11.2	12,164	0.09%
2023/03/13	4.2	250.58	8	251.19	250.00	-3.8	12,117	-0.03%
2023/03/10	25.2	260.85	6	260.42	255.00	19.2	12,041	0.16%
2023/03/09	7	270.93	3	272.50	270.00	4	11,896	0.03%
2023/03/08	36	276.22	5	281.20	271.50	31	11,878	0.26%
2023/03/07	24	281.15	5	284.20	277.50	19	11,702	0.16%
2023/03/06	0.1	284.00	16	284.22	285.00	-15.9	12,145	-0.13%
2023/03/03	20	280.83	4	287.00	278.50	16	13,111	0.12%
2023/03/02	3	283.17	33	284.35	283.50	-30	13,927	-0.22%
2023/03/01	17	280.00	10	284.05	278.50	7	14,737	0.05%
2023/02/24	19	279.76	0	0.00	281.00	19	15,311	0.12%
2023/02/23	17	281.38	21	283.12	285.00	-4	15,679	-0.03%
2023/02/22	13.2	281.76	5	288.60	276.50	8.2	16,351	0.05%
2023/02/21	7	285.14	2	285.75	287.00	5	16,517	0.03%
2023/02/20	9	290.32	15	292.27	284.50	-6	16,869	-0.04%
2023/02/17	23.1	291.23	34	291.72	294.50	-10.9	16,801	-0.07%
2023/02/16	5	279.80	21	279.74	284.00	-16	16,713	-0.10%
2023/02/15	8	271.50	12	272.13	272.50	-4	17,036	-0.02%
2023/02/14	10	271.00	9	273.00	267.50	1	17,159	0.01%
2023/02/13	58	282.48	43	283.77	277.50	15	16,933	0.09%
2023/02/10	22	281.09	28	281.36	277.50	-6	16,509	-0.04%
2023/02/09	14	285.25	13	287.07	276.00	1	16,298	0.01%
2023/02/08	11	282.36	18	284.00	284.00	-7	16,106	-0.04%
2023/02/07	66	279.66	38	281.51	281.00	28	15,899	0.18%
2023/02/06	29	263.72	48.2	264.56	273.50	-19.2	15,267	-0.13%
2023/02/03	22	249.59	25.2	251.92	249.00	-3.1	14,987	-0.02%
2023/02/02	7	244.86	21	245.95	247.00	-14	14,905	-0.09%
2023/02/01	7	238.43	7	241.43	237.50	0	14,915	0.00%
2023/01/31	7.1	239.06	7	236.57	238.00	0.1	15,027	0.00%
2023/01/30	24	240.90	27	246.07	237.50	-3	15,090	-0.02%
2023/01/17	17	244.71	20	245.75	243.50	-3	15,139	-0.02%
2023/01/16	18	239.19	25	239.06	244.00	-7	15,033	-0.05%
2023/01/13	10	229.25	5	230.10	230.00	5	14,972	0.03%
2023/01/12	18.3	233.36	4	234.00	230.50	14.3	15,079	0.09%
2023/01/11	26	245.38	10	248.25	240.50	16	15,022	0.11%
2023/01/10	6	244.33	3	246.50	244.00	3	15,027	0.02%
2023/01/09	8	246.06	7	252.29	249.00	1	15,190	0.01%
2023/01/06	4	240.50	2	241.50	240.50	2	15,412	0.01%
2023/01/05	1	245.00	9	246.11	239.50	-8	15,764	-0.05%
2023/01/04	9	249.50	1	253.00	243.50	8	16,017	0.05%
2023/01/03	7	250.36	12	250.88	250.50	-5	16,305	-0.03%
2022/12/30	22	248.73	13	249.88	246.00	9	16,433	0.05%
2022/12/29	14	247.89	19	247.97	250.00	-5	16,415	-0.03%
2022/12/28	0	0.00	8	240.88	238.50	-8	16,430	-0.05%
2022/12/27	4	232.50	2	236.00	237.50	2	16,705	0.01%
2022/12/26	1	242.00	1	240.00	240.50	0	16,719	0.00%
2022/12/23	13	234.77	10	230.30	232.00	3	16,719	0.02%
2022/12/22	6	226.25	1	231.00	231.50	5	16,890	0.03%
2022/12/21	6	232.00	5	231.60	228.50	1	16,922	0.01%
2022/12/20	2	231.50	1	225.50	225.50	1	17,186	0.01%
2022/12/19	7	238.07	4	236.50	237.00	3	17,308	0.02%
2022/12/16	19.1	242.04	20	238.45	234.50	-1	17,539	-0.01%
2022/12/15	13	245.46	10	241.50	241.00	3	17,789	0.02%
2022/12/14	1	251.50	5	253.00	255.00	-4	17,895	-0.02%
2022/12/13	1	251.50	1.3	256.48	251.50	-0.3	18,254	0.00%
2022/12/12	1	249.50	0	0.00	252.00	1	18,508	0.01%
2022/12/09	2	249.50	1	251.50	254.00	1	18,682	0.01%
2022/12/08	0	243.50	0	0.00	240.50	0	19,002	0.00%
2022/12/07	2	238.00	1	244.50	244.00	1	19,374	0.01%
2022/12/06	7.1	256.88	1	259.50	249.50	6.1	19,596	0.03%
2022/12/05	1.4	255.50	10.5	253.39	269.50	-9.1	19,919	-0.05%
2022/12/02	0	0.00	1	247.50	245.50	-1	20,045	0.00%
2022/12/01	8	244.25	2	246.50	246.50	6	20,315	0.03%
2022/11/30	0	0.00	1	241.50	244.00	-1	20,795	0.00%
2022/11/29	2.1	233.68	17	237.47	233.50	-15	21,046	-0.07%
2022/11/28	21.4	242.37	21	244.67	246.50	0.4	21,276	0.00%
2022/11/25	41	247.38	41	247.90	245.50	0	20,880	0.00%
2022/11/24	35	225.30	39.9	225.94	239.00	-4.9	20,189	-0.02%
2022/11/23	45	203.60	45.4	209.63	217.50	-0.4	19,465	0.00%
2022/11/22	29.3	192.35	90	191.57	198.00	-60.7	18,795	-0.32%
2022/11/21	23	190.07	22.5	190.50	192.00	0.5	18,766	0.00%
2022/11/18	33	183.62	82.1	185.27	187.00	-49.1	18,572	-0.26%
2022/11/17	14	174.21	16	175.29	174.00	-2	18,131	-0.01%
2022/11/16	34	174.22	37	172.77	170.00	-3	18,063	-0.02%
2022/11/15	20	171.30	15	171.03	169.00	5	18,102	0.03%
2022/11/14	30	170.97	26	170.58	171.00	4	18,652	0.02%
2022/11/11	7	166.93	31	168.24	171.50	-24	18,760	-0.13%
2022/11/10	44	161.97	36	160.33	156.00	8	19,133	0.04%
2022/11/09	4	160.88	12	162.33	162.50	-8	19,230	-0.04%
2022/11/08	10	161.65	10.1	162.18	159.50	-0.1	19,261	0.00%
2022/11/07	6	159.92	4	161.25	159.50	2	19,203	0.01%
2022/11/04	32	160.88	27	159.94	159.00	5	19,278	0.03%
2022/11/03	14	161.18	15.1	161.67	163.00	-1.1	19,264	-0.01%
2022/11/02	4	159.50	6	160.17	160.00	-2	19,215	-0.01%
2022/11/01	16	156.53	27.1	157.80	158.50	-11.1	19,181	-0.06%
2022/10/31	4	154.88	4	154.00	154.50	0	19,107	0.00%
2022/10/28	3	150.83	21	150.76	151.00	-18	19,040	-0.09%
2022/10/27	10	145.70	62	148.02	149.50	-52	18,960	-0.27%
2022/10/26	23	141.63	35	143.86	143.00	-12	18,882	-0.06%
2022/10/25	71	143.77	43	143.02	143.00	28	18,760	0.15%
2022/10/24	9	149.94	5	150.50	147.50	4	18,673	0.02%
2022/10/21	26	151.17	15	148.57	146.50	11	18,672	0.06%
2022/10/20	17	148.76	22	150.95	155.00	-5	18,703	-0.03%
2022/10/19	6	153.50	6	152.75	153.00	0	18,786	0.00%
2022/10/18	9	152.44	22.5	152.50	153.00	-13.5	19,182	-0.07%
2022/10/17	29	143.71	17	142.26	148.50	12	19,289	0.06%
2022/10/14	28	153.73	38	155.36	153.00	-10	19,110	-0.05%
2022/10/13	30.4	154.54	18	149.72	148.50	12.4	18,790	0.07%
2022/10/12	11	163.36	8	163.62	161.50	3	18,489	0.02%
2022/10/11	63	164.21	19	159.66	159.50	44	18,286	0.24%
2022/10/07	12	169.13	6	169.75	168.00	6	18,030	0.03%
2022/10/06	4	169.88	13	171.27	172.00	-9	17,876	-0.05%
2022/10/05	6	169.25	9	169.67	170.50	-3	17,793	-0.02%
2022/10/04	8	166.38	27	167.52	167.00	-19	17,617	-0.11%
2022/10/03	12	160.92	3	160.83	157.50	9	17,590	0.05%
2022/09/30	12	155.58	5	157.90	162.50	7	17,688	0.04%
2022/09/29	16.1	159.61	13	160.46	158.00	3.1	17,667	0.02%
2022/09/28	10.3	158.10	5	159.20	154.00	5.3	17,494	0.03%
2022/09/27	26	160.02	25	159.46	166.00	1	17,482	0.01%
2022/09/26	21	163.48	12	165.17	162.00	9	17,307	0.05%
2022/09/23	37	169.99	26	166.65	166.00	11	17,314	0.06%
2022/09/22	30	172.63	49	173.94	174.00	-19	17,473	-0.11%
2022/09/21	36	171.69	10	168.75	169.00	26	17,566	0.15%
2022/09/20	13	168.08	31	169.47	173.50	-18	17,686	-0.10%
2022/09/19	23.7	166.25	7	163.71	163.00	16.7	17,583	0.09%
2022/09/16	18	168.47	16	169.31	171.00	2	17,573	0.01%
2022/09/15	41.1	170.49	25	171.16	168.00	16.1	17,621	0.09%
2022/09/14	26	164.81	47	165.90	170.00	-21	17,559	-0.12%
2022/09/13	26.1	163.52	16	164.47	165.00	10	17,429	0.06%
2022/09/12	18	158.50	24	159.23	164.00	-6	17,644	-0.03%
2022/09/08	13	152.04	2	152.25	154.00	11	17,765	0.06%
2022/09/07	21.1	152.81	7	153.86	151.50	14.1	17,825	0.08%
2022/09/06	36.1	158.23	23.1	159.00	154.00	13.1	17,954	0.07%
2022/09/05	25	171.86	21	174.07	166.50	4	17,691	0.02%
2022/09/02	15	173.23	9	173.72	170.00	6	17,738	0.03%
2022/09/01	26	173.96	23	170.76	169.00	3	17,737	0.02%
2022/08/31	46	179.00	29	176.05	173.50	17	18,090	0.09%
2022/08/30	7	172.57	8	172.06	174.00	-1	18,361	-0.01%
2022/08/29	10	170.25	17	170.85	169.50	-7	18,399	-0.04%
2022/08/26	36	182.63	30	185.03	176.00	6	18,189	0.03%
2022/08/25	25	174.66	21	176.40	175.50	4	17,591	0.02%
2022/08/24	24.1	177.21	8	178.69	174.00	16.1	17,325	0.09%
2022/08/23	23	177.33	18	176.56	176.00	5	16,999	0.03%
2022/08/22	42.1	186.87	34	187.25	180.00	8.1	16,681	0.05%
2022/08/19	41	186.59	32.3	187.14	184.50	8.8	16,210	0.05%
2022/08/18	116	177.37	163.9	179.76	184.50	-47.9	15,635	-0.31%	大買/大賣/
2022/08/17	57.1	164.13	44.1	166.30	168.00	13	15,227	0.09%
2022/08/16	12	156.50	41.1	156.64	161.50	-29.1	14,415	-0.20%
2022/08/15	4	145.75	18	145.92	147.00	-14	14,136	-0.10%
2022/08/12	13	142.73	5	143.00	145.00	8	14,246	0.06%
2022/08/11	30.7	143.72	0	0.00	143.00	30.7	14,631	0.21%
2022/08/10	5	145.40	31	146.32	148.00	-26	14,709	-0.18%
2022/08/09	3	143.50	1	141.50	141.50	2	14,685	0.01%
2022/08/08	2	141.00	11.1	142.95	143.00	-9.1	14,700	-0.06%
2022/08/05	5	139.50	9	140.89	142.00	-4	14,683	-0.03%
2022/08/04	2.1	134.00	16	133.75	135.00	-14	14,680	-0.10%
2022/08/03	16	134.53	7	135.29	133.50	9	14,638	0.06%
2022/08/02	6	137.75	7	134.36	133.00	-1	14,641	-0.01%
2022/08/01	10.1	138.89	3.1	140.18	138.00	7.1	14,564	0.05%
2022/07/29	6	142.58	3.1	142.17	141.50	3	14,575	0.02%
2022/07/28	12	142.67	15	143.10	141.50	-3	14,550	-0.02%
2022/07/27	13	141.77	6	142.58	141.50	7	14,504	0.05%
2022/07/26	46	147.96	33	144.85	142.00	13	14,371	0.09%
2022/07/25	16.1	146.94	56.7	149.20	149.50	-40.6	14,073	-0.29%
2022/07/22	140	142.55	169.4	143.47	144.50	-29.4	13,539	-0.22%	大買/大賣/
2022/07/21	13.1	132.19	8.2	133.75	135.00	4.8	13,243	0.04%
2022/07/20	13	131.38	12	131.09	130.00	1	13,233	0.01%
2022/07/19	6	131.83	4	132.75	130.00	2	13,290	0.02%
2022/07/18	7.2	130.59	12	131.25	130.00	-4.9	13,242	-0.04%
2022/07/15	49.1	133.96	25	131.50	131.00	24.1	13,165	0.18%
2022/07/14	14	136.75	10	137.20	137.00	4	13,057	0.03%
2022/07/13	14	138.04	23	141.00	139.50	-9	13,098	-0.07%
2022/07/12	16.1	134.50	13	135.31	135.00	3.1	13,102	0.02%
2022/07/11	35.1	137.02	37.1	136.25	139.00	-2	13,132	-0.02%
2022/07/08	54.3	141.29	25	143.12	135.00	29.3	12,878	0.23%
2022/07/07	22	141.43	20.1	144.55	146.00	1.9	12,717	0.02%
2022/07/06	21	145.64	12	144.71	143.50	9	12,598	0.07%
2022/07/05	7	141.93	13	145.12	148.00	-6	12,548	-0.05%
2022/07/04	18.3	139.16	5	139.50	141.50	13.3	12,505	0.11%
2022/07/01	38.9	147.69	12.1	144.92	142.50	26.8	12,654	0.21%
2022/06/30	53	153.64	17	154.21	153.50	36	12,449	0.29%
2022/06/29	11	157.77	56.2	153.91	157.50	-45.2	12,114	-0.37%
2022/06/28	23.8	150.31	21	153.00	148.50	2.8	11,846	0.02%
2022/06/27	23	146.98	45.2	148.28	151.50	-22.2	11,681	-0.19%
2022/06/24	6	140.83	32	144.09	145.00	-26	12,069	-0.22%
2022/06/23	4	139.63	17	142.21	143.50	-13	12,214	-0.11%
2022/06/22	37.1	140.88	9	142.56	138.00	28.1	12,641	0.22%
2022/06/21	3	143.50	11	145.41	146.00	-8	12,601	-0.06%
2022/06/20	45.1	143.55	31	144.48	139.00	14.1	12,569	0.11%
2022/06/17	37	144.04	50	145.42	146.50	-13	12,181	-0.11%
2022/06/16	21.1	139.45	11.1	139.95	137.00	10	11,966	0.08%
2022/06/15	17.1	139.95	26.2	140.43	140.00	-9.1	12,054	-0.08%
2022/06/14	15.5	135.49	9.2	137.23	136.50	6.3	11,769	0.05%
2022/06/13	42.2	144.69	6	145.75	143.00	36.2	11,547	0.31%
2022/06/10	9.3	148.01	35	148.91	152.00	-25.7	11,272	-0.23%
2022/06/09	63.1	146.35	49.1	147.63	145.50	14	11,067	0.13%
2022/06/08	22.2	141.14	20.3	142.73	145.50	1.9	10,603	0.02%
2022/06/07	1.1	130.64	46.1	132.94	139.50	-45	10,082	-0.45%
2022/06/06	1	123.07	1	127.00	127.00	0	9,962	0.00%
2022/06/02	6.3	125.08	0	0.00	124.50	6.3	10,094	0.06%
2022/06/01	4.1	126.65	2	126.00	126.00	2.1	10,236	0.02%
2022/05/31	2	127.00	0	0.00	128.50	2	10,383	0.02%
2022/05/30	26	126.33	8	127.56	128.00	18	10,571	0.17%
2022/05/27	16.7	128.60	2	126.50	126.50	14.7	10,969	0.13%
2022/05/26	26.1	131.34	12	130.42	129.00	14.1	11,280	0.12%
2022/05/25	5.2	131.19	21	131.98	131.50	-15.8	11,444	-0.14%
2022/05/24	6	128.25	5.1	129.09	127.50	0.9	11,693	0.01%
2022/05/23	5.1	129.21	10	130.05	130.50	-5	11,677	-0.04%
2022/05/20	30.1	129.87	5	131.20	129.50	25.1	11,628	0.22%
2022/05/19	13.1	126.61	12	128.42	131.50	1.1	11,430	0.01%
2022/05/18	5	121.70	33.2	125.80	129.00	-28.2	10,988	-0.26%
2022/05/17	5.1	118.70	4	121.38	117.50	1.1	10,808	0.01%
2022/05/16	3	120.00	7	120.71	119.00	-4	10,699	-0.04%
2022/05/12	2	114.50	2	113.75	111.00	0	10,550	0.00%
2022/05/11	2	115.25	12	116.29	115.50	-10	10,493	-0.10%
2022/05/10	1.2	114.41	2	116.00	115.00	-0.8	10,465	-0.01%
2022/05/09	4	117.75	0	0.00	117.00	4	10,415	0.04%
2022/05/06	1.1	115.95	1	118.00	118.00	0.1	10,399	0.00%
2022/05/05	2.1	117.35	0	0.00	119.00	2.1	10,353	0.02%
2022/05/03	8	118.94	4	119.38	119.00	4	10,284	0.04%
2022/04/29	0	0.00	1	117.50	116.50	-1	10,221	-0.01%
2022/04/28	2.1	116.24	3	115.67	115.00	-0.9	10,223	-0.01%
2022/04/27	6	116.00	3	116.50	116.50	3	10,192	0.03%
2022/04/26	6	117.75	3	116.83	115.50	3	10,112	0.03%
2022/04/25	21.1	119.74	2	121.75	118.00	19.1	10,021	0.19%
2022/04/22	10	130.50	0	0.00	131.00	10	9,896	0.10%
2022/04/21	2	130.00	18	133.92	134.50	-16	9,825	-0.16%
2022/04/20	15	130.27	1	129.00	130.00	14	9,747	0.14%
2022/04/19	16.1	133.03	6	134.33	133.50	10.1	9,682	0.10%
2022/04/18	13	129.04	9	131.67	132.50	4	9,489	0.04%
2022/04/15	6	133.00	9	131.44	126.50	-3	9,301	-0.03%
2022/04/14	3	130.50	3	131.17	130.00	0	9,135	0.00%
2022/04/13	3	127.83	3	126.17	129.50	0	9,004	0.00%
2022/04/12	4	122.63	2	122.00	123.50	2	8,848	0.02%
2022/04/11	3	125.00	2	123.25	124.50	1	8,762	0.01%
2022/04/08	4	129.00	1.3	128.60	129.00	2.8	8,652	0.03%
2022/04/07	3	136.00	4	136.50	128.50	-1	8,453	-0.01%
2022/04/06	4	130.50	3	130.33	132.00	1	8,085	0.01%
2022/04/01	3.1	132.11	1	134.00	130.50	2.1	7,998	0.03%
2022/03/31	11	133.41	15	133.53	135.50	-4	7,825	-0.05%
2022/03/30	15	135.13	13	135.46	133.50	2	7,527	0.03%
2022/03/29	17	132.91	15	130.67	133.00	2	7,236	0.03%
2022/03/28	16.1	126.37	7	125.72	125.00	9.1	6,597	0.14%
2022/03/25	13.4	125.39	23	126.09	124.50	-9.7	6,204	-0.16%
2022/03/24	3	113.83	7	113.36	121.00	-4	5,562	-0.07%
2022/03/23	3	111.83	2	113.25	112.00	1	5,364	0.02%
2022/03/22	2	115.75	1.1	114.60	117.50	1	5,208	0.02%
2022/03/21	14	116.64	27.2	117.69	117.00	-13.2	5,168	-0.26%
2022/03/18	8	112.25	4	112.25	114.00	4	4,936	0.08%
2022/03/17	1	108.00	16	108.50	108.50	-15	4,691	-0.32%
2022/03/15	0	0.00	2	100.50	99.70	-2	4,567	-0.04%
2022/03/14	1	97.90	5	99.66	101.50	-4	4,544	-0.09%
2022/03/11	21	102.67	2	102.00	102.50	19	4,585	0.41%
2022/03/10	5	106.50	6	107.50	107.00	-1	4,523	-0.02%
2022/03/09	1	103.00	4	104.13	103.00	-3	4,414	-0.07%
2022/03/08	18	105.08	8	105.56	101.50	10	4,505	0.22%
2022/03/07	4	107.50	14	109.71	106.00	-10	4,375	-0.23%
2022/03/04	9	113.94	4	115.38	112.50	5	4,228	0.12%
2022/03/03	16.2	117.31	11.1	115.19	115.50	5.1	4,109	0.12%
2022/03/02	4	115.38	22	119.86	118.00	-18	3,932	-0.46%
2022/03/01	4	111.63	17	112.76	114.00	-13	3,615	-0.36%
2022/02/25	14	108.25	10	110.55	111.50	4	3,327	0.12%
2022/02/24	16	103.16	4	104.00	103.00	12	3,034	0.40%
2022/02/23	2	98.10	2	102.50	102.50	0	2,740	0.00%
2022/02/22	0	0.00	1	94.00	93.40	-1	2,852	-0.04%
2022/02/17	0	0.00	2	90.70	90.70	-2	3,021	-0.07%
2022/02/16	0	0.00	1	86.90	89.50	-1	3,013	-0.03%
2022/02/15	0	0.00	5	86.80	85.80	-5	3,012	-0.17%
2022/02/14	2	86.50	0	0.00	86.10	2	3,016	0.07%
2022/02/09	1	89.30	0	0.00	90.20	1	2,987	0.03%
2022/02/08	0	0.00	15	87.75	89.60	-15	2,971	-0.50%
2022/01/26	0	0.00	8	86.26	85.70	-8	2,948	-0.27%
2022/01/24	3	85.00	0	0.00	84.40	3	2,936	0.10%
2022/01/21	13	86.87	1	86.40	86.20	12	2,926	0.41%
2022/01/14	0	0.00	3	86.50	87.10	-3	3,022	-0.10%
2022/01/13	0	0.00	3	89.87	89.60	-3	3,007	-0.10%
2022/01/12	6	89.03	1	88.80	89.40	5	3,017	0.17%
2022/01/10	0	0.00	1	91.80	92.00	-1	2,976	-0.03%
2022/01/07	3	91.93	0	0.00	91.50	3	2,983	0.10%
2022/01/05	2	96.30	3	96.60	96.10	-1	2,950	-0.03%
2021/12/29	0	0.00	1	98.00	98.00	-1	3,020	-0.03%
2021/12/28	1	97.00	0	0.00	96.30	1	3,025	0.03%
2021/12/24	0	0.00	1	96.20	96.20	-1	3,148	-0.03%
2021/12/22	10	98.69	0	0.00	97.80	10	3,197	0.31%
2021/12/20	0	0.00	1	95.50	95.50	-1	3,288	-0.03%
2021/12/17	2	95.65	0	0.00	95.30	2	3,275	0.06%
2021/12/16	3	98.33	13	97.18	97.20	-10	3,236	-0.31%
2021/12/15	1	98.60	1	99.90	98.20	0	3,192	0.00%
2021/12/14	1	99.50	1	99.90	101.50	0	3,130	0.00%
2021/12/13	3	100.83	1	101.50	100.50	2	3,079	0.06%
2021/12/10	5	97.00	1	97.10	97.60	4	2,984	0.13%
2021/12/09	11	96.91	0	0.00	97.20	11	2,976	0.37%
2021/12/08	5	97.00	1	96.20	96.00	4	2,953	0.14%
2021/12/07	9.2	98.17	0	0.00	96.30	9.2	2,905	0.32%
2021/12/06	0	0.00	7	99.90	100.50	-7	2,763	-0.25%
2021/12/03	0	0.00	1	103.50	103.00	-1	2,740	-0.04%
2021/12/02	10	105.25	16	102.69	102.00	-6	2,729	-0.22%
2021/12/01	3	110.17	1	112.50	112.50	2	2,550	0.08%
2021/11/30	1	109.00	0	0.00	111.50	1	2,549	0.04%
2021/11/29	1	110.00	0	0.00	109.00	1	2,547	0.04%
2021/11/26	0	0.00	1	111.00	109.50	-1	2,501	-0.04%
2021/11/25	22	115.75	16	113.44	112.50	6	2,472	0.24%
2021/11/24	3	108.17	3	113.50	114.50	0	2,376	0.00%
2021/11/23	7	110.71	1	115.00	108.00	6	2,315	0.26%
2021/11/22	0	0.00	2	111.25	111.50	-2	2,259	-0.09%
2021/11/19	14	116.46	2	115.75	114.50	12	2,241	0.54%
2021/11/18	13	113.08	14	115.71	117.00	-1	2,086	-0.05%
2021/11/17	2	106.00	16	106.38	106.50	-14	1,977	-0.71%
2021/11/16	0	0.00	2	96.65	97.10	-2	2,005	-0.10%
2021/11/15	6	96.80	0	0.00	96.30	6	2,070	0.29%
2021/11/12	10	93.27	0	0.00	92.00	10	2,136	0.47%
2021/11/11	1	92.60	0	0.00	92.00	1	2,166	0.05%
2021/11/08	0	0.00	15	93.29	93.00	-15	2,312	-0.65%
2021/10/29	0	0.00	1	92.30	94.00	-1	2,672	-0.04%
2021/10/26	0	0.00	1	93.50	93.00	-1	2,781	-0.04%
2021/10/25	4	90.70	0	0.00	91.30	4	2,832	0.14%
2021/10/21	1	98.40	2	98.70	98.20	-1	2,885	-0.03%
2021/10/20	2	100.00	2	98.70	98.70	0	2,957	0.00%
2021/10/19	0	0.00	1	99.90	99.90	-1	3,049	-0.03%
2021/10/14	1	98.40	3	98.80	98.70	-2	3,705	-0.05%
2021/10/13	0	0.00	1	97.10	97.10	-1	3,867	-0.03%
2021/10/12	1	99.70	2	101.00	100.00	-1	3,961	-0.03%
2021/10/08	1	101.00	1	99.30	100.50	0	4,075	0.00%
2021/10/07	1	93.90	2	96.80	96.50	-1	4,142	-0.02%
2021/10/06	2	93.60	2	94.85	92.70	0	4,310	0.00%
2021/10/05	2	96.65	0	0.00	96.40	2	4,551	0.04%
2021/10/04	1	99.00	3	99.77	96.00	-2	4,591	-0.04%
2021/10/01	9	105.50	1	103.50	104.00	8	4,549	0.18%
2021/09/30	4	104.38	3	107.17	108.00	1	4,537	0.02%
2021/09/29	1	102.00	3	100.50	100.50	-2	4,512	-0.04%
2021/09/28	5	103.80	0	0.00	104.00	5	4,539	0.11%
2021/09/27	1	102.50	1	103.50	102.00	0	4,536	0.00%
2021/09/24	0	0.00	1	100.00	100.00	-1	4,579	-0.02%
2021/09/22	8	97.98	1	98.60	97.50	7	4,887	0.14%
2021/09/17	1	101.50	0	0.00	102.00	1	4,895	0.02%
2021/09/16	2	101.25	0	0.00	101.00	2	4,900	0.04%
2021/09/14	0	0.00	16	103.00	102.00	-16	4,885	-0.33%
2021/09/13	0	0.00	14	100.07	101.00	-14	4,885	-0.29%
2021/09/10	0	0.00	2	103.00	103.00	-2	4,882	-0.04%
2021/09/09	0	0.00	1	102.00	102.00	-1	4,878	-0.02%
2021/09/08	0	0.00	5	104.00	100.00	-5	4,873	-0.10%
2021/09/07	0	0.00	1	105.00	105.00	-1	4,876	-0.02%
2021/09/06	5	103.30	1	102.00	102.00	4	4,880	0.08%
2021/09/03	2	105.50	1	105.50	105.50	1	4,963	0.02%
2021/09/02	10	103.75	1	102.50	102.50	9	4,990	0.18%
2021/08/31	1	104.50	1	107.50	107.50	0	4,979	0.00%
2021/08/30	2	107.50	1	105.00	105.00	1	5,009	0.02%
2021/08/27	1	106.00	1	107.00	107.00	0	4,989	0.00%
2021/08/26	0	0.00	2	106.00	106.50	-2	5,010	-0.04%
2021/08/25	1	106.00	1	107.00	107.00	0	5,020	0.00%
2021/08/24	1	104.50	1	100.00	103.00	0	5,011	0.00%
2021/08/23	2	105.50	0	0.00	105.00	2	5,034	0.04%
2021/08/20	10	100.64	9	98.89	100.50	1	5,061	0.02%
2021/08/19	2	107.50	0	0.00	101.50	2	5,045	0.04%
2021/08/18	2	110.75	24	107.15	112.50	-22	5,022	-0.44%
2021/08/17	2	117.50	7	114.50	113.50	-5	5,009	-0.10%
2021/08/16	1	114.50	15.6	115.12	116.50	-14.6	5,107	-0.29%
2021/08/13	3	123.33	0	0.00	122.00	3	5,151	0.06%
2021/08/12	2	134.75	11	135.09	135.50	-9	5,304	-0.17%
2021/08/11	5	132.40	5	134.50	135.00	0	5,447	0.00%
2021/08/10	1	135.50	2.4	138.10	137.00	-1.4	5,518	-0.02%
2021/08/09	1	136.00	2	135.00	135.00	-1	5,615	-0.02%
2021/08/06	2	137.50	1	138.00	137.00	1	5,609	0.02%
2021/08/05	1	137.00	3	137.33	138.00	-2	5,609	-0.04%
2021/08/04	14	146.96	2	147.00	141.00	12	5,536	0.22%
2021/08/03	0	0.00	9	146.00	145.50	-9	5,343	-0.17%
2021/08/02	7	142.07	15	146.60	147.50	-8	5,320	-0.15%
2021/07/30	4	143.88	0	0.00	146.50	4	5,268	0.08%
2021/07/29	13	144.15	18	147.19	150.50	-5	5,211	-0.10%
2021/07/28	18	144.17	10	145.50	144.00	8	5,142	0.16%
2021/07/27	3	149.17	1	149.00	148.50	2	5,059	0.04%
2021/07/26	8	145.75	11	150.27	153.00	-3	5,012	-0.06%
2021/07/23	26	148.81	16	152.03	146.00	10	4,936	0.20%
2021/07/22	50	149.84	21	148.31	152.00	29	4,841	0.60%
2021/07/21	16	142.84	6	150.83	154.50	10	4,671	0.21%
2021/07/20	23	147.57	18	143.72	140.50	5	4,495	0.11%
2021/07/19	2	139.25	22	142.59	147.50	-20	4,184	-0.48%
2021/07/16	38	130.45	8	132.13	134.50	30	4,024	0.75%
2021/07/15	15	129.20	1	127.50	127.50	14	3,925	0.36%
2021/07/14	12	125.83	1	129.00	128.50	11	3,801	0.29%
2021/07/13	4	123.63	7	125.36	127.00	-3	3,717	-0.08%
2021/07/12	12	120.25	6	124.33	122.00	6	3,522	0.17%
2021/07/08	0	0.00	1	107.50	104.00	-1	3,183	-0.03%
2021/07/07	1	104.00	23	105.33	107.50	-22	3,171	-0.69%
2021/07/06	0	0.00	4	107.38	107.00	-4	3,134	-0.13%
2021/07/05	22	104.11	7	103.79	105.00	15	3,089	0.49%
2021/07/02	2	105.50	3	103.83	102.50	-1	3,047	-0.03%
2021/07/01	3	103.00	2	102.50	105.00	1	2,988	0.03%
2021/06/30	6	98.90	5	99.52	101.50	1	2,878	0.03%
2021/06/29	3	93.80	9	95.64	96.90	-6	2,721	-0.22%
2021/06/28	0	0.00	4	87.85	90.10	-4	2,584	-0.15%
2021/06/25	0	0.00	8	87.20	86.10	-8	2,558	-0.31%
2021/06/22	3	83.23	1	85.00	84.90	2	2,556	0.08%
2021/06/21	1	83.10	0	0.00	82.60	1	2,561	0.04%
2021/06/18	0	0.00	2	84.80	84.90	-2	2,547	-0.08%
2021/06/17	2	84.90	0	0.00	85.60	2	2,542	0.08%
2021/06/16	6	86.67	0	0.00	85.30	6	2,536	0.24%
2021/06/11	16	89.39	2	89.10	87.40	14	2,501	0.56%
2021/06/10	2	93.25	5	93.48	94.20	-3	2,403	-0.12%
2021/06/09	1	90.90	16	89.86	90.20	-15	2,353	-0.64%
2021/06/08	4	90.78	2	91.00	90.80	2	2,348	0.09%
2021/06/07	17	88.86	20	90.57	90.80	-3	2,360	-0.13%
2021/06/04	0	0.00	18	88.31	88.00	-18	2,318	-0.78%
2021/06/03	19	89.34	1	89.70	88.80	18	2,299	0.78%
2021/06/02	4	91.90	2	93.55	90.40	2	2,264	0.09%
2021/06/01	7	91.77	3	91.40	92.30	4	2,232	0.18%
2021/05/31	5	91.86	2	92.50	93.00	3	2,198	0.14%
2021/05/28	9	95.10	3	95.40	94.90	6	2,136	0.28%
2021/05/27	6	94.62	15	95.18	96.40	-9	2,081	-0.43%
2021/05/26	31	93.11	13	92.35	92.20	18	1,979	0.91%
2021/05/25	7	90.47	8	91.58	93.20	-1	1,939	-0.05%
2021/05/24	6	94.45	5	91.86	92.10	1	1,865	0.05%
2021/05/21	8	91.46	10	91.54	91.00	-2	1,751	-0.11%
2021/05/20	9	90.08	8	92.53	86.00	1	1,631	0.06%
2021/05/19	8	88.03	18	87.84	88.00	-10	1,454	-0.69%
2021/05/18	2	81.25	1	80.80	83.90	1	1,327	0.08%
2021/05/17	18	80.32	20	80.82	82.50	-2	1,212	-0.16%
2021/05/14	0	0.00	11	75.10	75.10	-11	1,085	-1.01%
2021/05/13	1	67.70	1	67.90	68.30	0	1,069	0.00%
2021/05/12	0	0.00	1	70.00	70.00	-1	1,053	-0.09%
2021/05/10	1	75.60	0	0.00	76.00	1	1,034	0.10%
2021/05/07	1	73.80	1	75.30	75.50	0	1,038	0.00%
2021/05/06	0	0.00	1	73.20	73.30	-1	1,035	-0.10%
2021/05/05	0	0.00	1	74.70	74.10	-1	1,032	-0.10%
2021/05/04	2	76.60	2	73.70	74.10	0	1,035	0.00%
2021/05/03	0	0.00	1.1	78.04	77.70	-1.1	1,019	-0.11%
2021/04/29	0	0.00	1	81.30	79.90	-1	1,019	-0.10%
2021/04/28	1	82.20	0	0.00	81.30	1	1,027	0.10%
2021/04/27	2	81.45	0	0.00	82.80	2	1,026	0.19%
2021/04/26	0.1	81.10	4	80.65	80.50	-3.9	1,004	-0.39%
2021/04/22	1	81.30	1	79.70	79.70	0	1,019	0.00%
2021/04/21	2	82.25	9	82.03	81.40	-7	1,009	-0.69%
2021/04/20	1	83.50	0	0.00	83.00	1	1,004	0.10%
2021/04/19	1	83.20	1	83.70	83.70	0	1,000	0.00%
2021/04/14	4	81.40	1	81.10	81.80	3	967	0.31%
2021/04/12	0	0.00	5	82.78	82.70	-5	935	-0.53%
2021/04/09	8	80.96	1	80.90	81.00	7	909	0.77%
2021/04/07	3	79.30	0	0.00	80.10	3	881	0.34%
2021/04/06	8	78.28	0	0.00	78.20	8	866	0.92%
2021/04/01	1	77.60	0	0.00	77.80	1	865	0.12%
2021/03/30	1	77.30	0	0.00	76.50	1	832	0.12%
2021/03/03	0	0.00	1	74.50	74.00	-1	821	-0.12%
2021/02/18	2	72.85	4	73.35	74.90	-2	863	-0.23%
2021/02/04	0	0.00	2	67.40	66.80	-2	898	-0.22%
2021/02/03	1	66.80	0	0.00	66.60	1	909	0.11%
2021/02/02	2	67.15	2	68.00	67.00	0	924	0.00%
2021/02/01	2	66.50	2	66.60	66.60	0	923	0.00%
2021/01/29	1	68.00	1	67.60	67.50	0	919	0.00%
2021/01/28	1.7	69.42	1	68.90	68.40	0.7	925	0.07%
2021/01/27	2	69.85	0.1	70.30	69.80	1.9	963	0.20%
2021/01/26	0	0.00	1	70.50	70.40	-1	962	-0.10%
2021/01/25	2	70.25	2	70.85	70.70	0	960	0.00%
2021/01/22	2.2	69.60	3	69.13	69.20	-0.8	950	-0.08%
2021/01/21	2	71.25	1	71.60	69.80	1	942	0.11%
2021/01/20	0	0.00	3	72.50	71.40	-3	931	-0.32%
2021/01/19	13	74.17	13	73.64	73.60	0	919	0.00%
2021/01/15	1	76.00	0	0.00	74.20	1	932	0.11%
2021/01/14	1	77.50	1	77.40	77.10	0	915	0.00%
2021/01/13	3	78.10	2	77.70	77.60	1	918	0.11%
2021/01/11	1	77.90	1	78.10	78.80	0	911	0.00%
2021/01/08	1	78.60	1	78.70	79.20	0	907	0.00%
2021/01/07	1	79.10	3	78.97	79.20	-2	906	-0.22%
2021/01/05	0	0.00	0.2	80.20	80.00	-0.2	913	-0.02%
2021/01/04	1	79.70	1	79.90	79.90	0	916	0.00%
2020/12/31	0	0.00	1	80.20	80.00	-1	923	-0.11%
2020/12/30	2.1	79.55	1	79.20	79.20	1.1	925	0.12%
2020/12/29	3.1	79.78	3	79.37	79.20	0.1	924	0.01%
2020/12/28	2	80.85	2	80.60	80.50	0	922	0.00%
2020/12/25	1.1	81.20	1	81.00	81.20	0.1	920	0.02%
2020/12/24	2	81.00	2	81.20	81.10	0	940	0.00%
2020/12/23	2	81.80	2	81.75	81.60	0	1,097	0.00%
2020/12/22	5	82.86	9	82.53	82.00	-4	1,142	-0.35%
2020/12/21	6	84.65	1	85.40	83.30	5	1,191	0.42%
2020/12/15	1	82.20	0	0.00	82.10	1	1,303	0.08%
2020/12/10	0	0.00	1	83.90	83.80	-1	1,346	-0.07%
2020/12/08	10	84.40	0	0.00	84.30	10	1,405	0.71%
2020/12/04	2	83.65	2	84.00	84.50	0	1,487	0.00%
2020/12/02	2	84.50	0	0.00	84.20	2	1,487	0.13%
2020/12/01	2	83.65	1	84.20	84.00	1	1,485	0.07%
2020/11/27	1	85.80	1	85.90	85.80	0	1,456	0.00%
2020/11/26	5	85.94	0	0.00	86.10	5	1,468	0.34%
2020/11/25	5	85.90	0	0.00	85.90	5	1,472	0.34%
2020/11/24	2	86.75	1	85.10	85.30	1	1,476	0.07%
2020/11/23	2	86.70	5	88.30	88.50	-3	1,456	-0.21%
2020/11/20	0	0.00	5	87.80	86.50	-5	1,460	-0.34%
2020/11/17	0	0.00	1	86.00	85.80	-1	1,418	-0.07%
2020/11/16	1	83.90	2	84.80	84.80	-1	1,444	-0.07%
2020/11/13	5	84.90	4	84.70	84.60	1	1,460	0.07%
2020/11/12	0	0.00	1	85.20	85.40	-1	1,455	-0.07%
2020/11/11	0	0.00	21	84.52	84.20	-21	1,470	-1.43%
2020/11/10	1	84.30	1	84.20	84.20	0	1,462	0.00%
2020/11/06	0	0.00	1	82.80	83.00	-1	1,453	-0.07%
2020/10/27	0	81.00	0	0.00	81.80	0	1,449	0.00%
2020/10/23	0	0.00	1	83.40	82.70	-1	1,458	-0.07%
2020/10/14	1	81.00	0	0.00	80.90	1	1,575	0.06%
2020/10/13	0	0.00	2	81.25	80.70	-2	1,612	-0.12%
2020/10/06	1	81.50	0	0.00	80.90	1	1,709	0.06%
2020/09/29	1	81.10	1	80.60	80.60	0	1,915	0.00%
2020/09/28	35	82.41	12	83.28	81.10	23	1,913	1.20%
2020/09/24	1	83.70	2	81.45	84.40	-1	1,748	-0.06%
2020/09/22	1	83.90	1	82.60	81.80	0	1,728	0.00%
2020/09/18	2	84.85	23	84.29	85.00	-21	1,740	-1.21%
2020/09/17	0	0.00	1	84.00	82.80	-1	1,852	-0.05%
2020/09/16	20	82.60	0	0.00	82.40	20	1,873	1.07%
2020/09/15	1	82.60	3	82.83	82.10	-2	1,890	-0.11%
2020/09/14	0	0.00	3	81.63	82.10	-3	1,894	-0.16%
2020/09/11	1	80.10	0	0.00	79.60	1	1,933	0.05%
2020/09/10	0	0.00	2	82.70	82.70	-2	1,933	-0.10%
2020/09/09	1	83.70	2	82.70	82.70	-1	1,931	-0.05%
2020/09/08	0	0.00	1	80.60	80.60	-1	1,912	-0.05%
2020/09/07	1	79.10	9	78.90	78.90	-8	1,930	-0.41%
2020/09/02	1	81.10	1	81.60	80.80	0	2,029	0.00%
2020/09/01	0	0.00	1	81.80	81.70	-1	2,038	-0.05%
2020/08/31	1	80.40	0	0.00	80.30	1	2,081	0.05%
2020/08/28	4	80.95	1	81.70	80.80	3	2,112	0.14%
2020/08/26	1	81.10	4	80.50	81.10	-3	2,137	-0.14%
2020/08/25	3	78.00	0	0.00	78.00	3	2,112	0.14%
2020/08/20	11	76.99	6	76.70	76.60	5	2,159	0.23%
2020/08/19	7	82.11	1	82.50	81.70	6	2,219	0.27%
2020/08/17	3	80.40	0	0.00	82.00	3	2,250	0.13%
2020/07/31	3	77.80	3	77.90	78.00	0	2,472	0.00%
2020/07/28	1	77.30	1	78.40	76.40	0	2,733	0.00%
2020/07/21	0	0.00	1	82.40	82.00	-1	2,831	-0.04%
2020/07/17	0	0.00	5	81.30	79.60	-5	2,856	-0.18%
2020/07/15	1	84.20	1	83.20	82.50	0	2,901	0.00%
2020/07/14	10	86.00	5	84.80	84.80	5	2,912	0.17%
2020/07/10	5	84.30	0	0.00	84.40	5	2,898	0.17%
2020/07/09	0	0.00	5	89.00	87.50	-5	2,857	-0.17%
2020/07/06	1	81.80	0	0.00	82.30	1	2,903	0.03%
2020/06/29	1	85.00	0	0.00	83.20	1	2,962	0.03%
2020/06/24	13	86.75	3	88.03	85.10	10	2,946	0.34%
2020/06/23	2	89.50	18	89.50	89.50	-16	2,823	-0.57%
2020/06/22	3	80.60	6	81.75	81.40	-3	2,821	-0.11%
2020/06/19	3	81.80	1	82.20	81.50	2	2,810	0.07%
2020/06/18	15	84.07	1	86.40	83.00	14	2,818	0.50%
2020/06/16	0	0.00	1	82.80	83.00	-1	2,815	-0.04%
2020/06/15	0	0.00	1	82.10	81.60	-1	2,819	-0.04%
2020/06/12	1	78.00	1	78.20	78.40	0	2,875	0.00%
2020/06/11	2	80.15	2	82.50	79.00	0	2,899	0.00%
2020/06/10	4	82.80	3	83.00	83.00	1	2,932	0.03%
2020/06/09	1	83.10	6	82.77	83.10	-5	2,949	-0.17%
2020/06/05	11	81.69	11	82.86	82.40	0	3,019	0.00%
2020/06/04	18	81.13	14	82.29	82.50	4	2,990	0.13%
2020/06/03	0	0.00	2	80.55	80.30	-2	3,022	-0.07%
2020/06/02	4	79.30	2	79.20	79.50	2	3,002	0.07%
2020/05/29	0	0.00	2	78.05	77.80	-2	3,048	-0.07%
2020/05/28	2	79.85	1	79.30	78.10	1	3,098	0.03%
2020/05/26	4	81.73	2	80.10	80.10	2	3,083	0.06%
2020/05/25	0	0.00	3	79.00	78.80	-3	2,987	-0.10%
2020/05/22	3	78.50	10	80.30	77.80	-7	2,962	-0.24%
2020/05/21	10	78.76	0	0.00	79.10	10	2,908	0.34%
2020/05/18	0	0.00	14	77.00	77.50	-14	2,885	-0.49%
2020/05/15	5	74.00	0	0.00	75.00	5	2,864	0.17%
2020/05/12	0	0.00	1	77.50	77.30	-1	2,854	-0.04%
2020/05/08	4	79.60	6	79.10	77.40	-2	2,874	-0.07%
2020/05/07	6	81.80	4	82.35	81.20	2	2,834	0.07%
2020/05/06	1	80.20	2	81.60	81.40	-1	2,806	-0.04%
2020/04/30	0	0.00	5	73.50	74.90	-5	2,640	-0.19%
2020/04/24	0	0.00	1	70.30	70.00	-1	2,647	-0.04%
2020/04/23	1	70.10	1	70.70	70.80	0	2,670	0.00%
2020/04/22	3	65.63	3	66.20	68.60	0	2,669	0.00%
2020/04/21	2	67.75	0	0.00	67.30	2	2,693	0.07%
2020/04/15	5	70.90	3	70.83	70.30	2	2,951	0.07%
2020/04/13	3	69.83	2	70.30	68.30	1	2,981	0.03%
2020/04/10	4	68.83	3	69.70	68.70	1	2,951	0.03%
2020/04/09	2	69.00	0	0.00	69.10	2	3,002	0.07%
2020/04/08	1	63.20	1	64.10	64.10	0	2,955	0.00%
2020/04/07	2	63.45	1	63.80	63.80	1	3,115	0.03%
2020/04/06	1	61.50	1	62.50	62.30	0	3,142	0.00%
2020/04/01	2	61.10	0	0.00	60.90	2	3,158	0.06%
2020/03/31	1	59.00	1	61.00	60.20	0	3,164	0.00%
2020/03/27	1	55.00	3	57.83	57.50	-2	3,239	-0.06%
2020/03/26	0	0.00	1	50.50	53.40	-1	3,183	-0.03%
2020/03/24	0	0.00	1	47.35	48.10	-1	3,151	-0.03%
2020/03/23	1	44.55	0	0.00	44.55	1	3,155	0.03%
2020/03/20	1	51.00	2	50.00	49.50	-1	3,134	-0.03%
2020/03/19	1	47.70	0	0.00	47.70	1	3,113	0.03%
2020/03/18	1	56.00	0	0.00	53.00	1	3,112	0.03%
2020/03/12	2	82.00	0	0.00	79.90	2	2,936	0.07%
2020/03/11	1	90.80	0	0.00	88.70	1	2,899	0.03%
2020/03/10	2	92.40	4	93.75	93.00	-2	2,887	-0.07%
2020/03/09	2	97.50	2	97.00	94.70	0	2,888	0.00%
2020/03/06	1	96.00	1	95.60	95.70	0	2,851	0.00%
2020/03/05	1	95.60	4	95.45	95.30	-3	2,917	-0.10%
2020/03/04	1	95.40	0	0.00	94.40	1	3,053	0.03%
2020/02/21	0	0.00	1	93.80	93.20	-1	3,371	-0.03%
2020/02/20	1	93.50	0	0.00	93.00	1	3,429	0.03%
2020/02/18	0	0.00	1	93.40	93.00	-1	3,487	-0.03%
2020/02/13	1	92.80	0	0.00	91.80	1	3,608	0.03%
2020/02/12	0	0.00	1	92.70	92.70	-1	3,676	-0.03%
2020/02/11	0	0.00	1	91.40	91.40	-1	3,771	-0.03%
2020/02/10	2	88.30	4	88.25	89.80	-2	3,787	-0.05%
2020/02/07	2	90.05	2	89.80	88.70	0	3,856	0.00%
2020/02/06	3	90.53	0	0.00	90.20	3	3,854	0.08%
2020/02/05	2	91.45	0	0.00	90.80	2	3,968	0.05%
2020/02/04	1	90.10	0	0.00	90.10	1	3,969	0.03%
2020/02/03	0	0.00	3	88.00	88.00	-3	3,941	-0.08%
2020/01/31	1	95.40	1	92.00	91.50	0	3,920	0.00%
2020/01/30	0	0.00	1	98.70	93.60	-1	3,935	-0.03%
2020/01/20	1	104.00	0	0.00	104.00	1	3,952	0.03%
2020/01/16	2	105.25	0	0.00	105.00	2	3,896	0.05%
2020/01/15	11	107.45	0	0.00	105.50	11	3,873	0.28%
2020/01/14	1	109.00	0	0.00	107.00	1	3,844	0.03%
2020/01/13	2	113.98	1	109.00	109.00	1	3,798	0.03%
2020/01/09	0	0.00	1	112.50	112.50	-1	3,525	-0.03%
2020/01/06	1	118.00	0	0.00	113.50	1	3,479	0.03%
2020/01/02	0	0.00	1	117.00	117.50	-1	3,391	-0.03%
2019/12/31	1	117.50	0	0.00	115.00	1	3,371	0.03%
2019/12/30	0	0.00	1	114.00	115.00	-1	3,205	-0.03%
2019/12/27	6	112.00	6	110.50	110.50	0	3,201	0.00%
2019/12/26	0	0.00	6	114.00	114.00	-6	3,302	-0.18%
2019/12/20	1	106.00	0	0.00	106.50	1	3,228	0.03%
2019/12/19	1	106.00	0	0.00	104.50	1	3,221	0.03%
2019/12/17	3	105.00	0	0.00	105.00	3	3,222	0.09%
2019/12/10	6	111.50	0	0.00	111.50	6	3,182	0.19%
2019/12/05	6	111.00	6	112.00	112.00	0	3,255	0.00%
2019/12/04	0	0.00	1	107.00	109.00	-1	3,245	-0.03%
2019/11/26	3	112.67	4	113.88	115.00	-1	3,305	-0.03%
2019/11/25	1	113.50	1	110.00	109.00	0	3,207	0.00%
2019/11/22	0	0.00	6	110.00	110.00	-6	3,145	-0.19%
2019/11/21	1	107.50	0	0.00	110.00	1	3,133	0.03%
2019/11/19	1	111.00	0	0.00	110.00	1	3,194	0.03%
2019/11/18	0	0.00	1	112.00	112.00	-1	3,200	-0.03%
2019/11/15	1	106.50	9	108.00	108.50	-8	3,213	-0.25%
2019/11/14	2	102.50	1	104.00	102.50	1	3,154	0.03%
2019/11/12	0	0.00	2	108.50	109.50	-2	3,157	-0.06%
2019/11/08	0	0.00	2	107.00	105.50	-2	3,212	-0.06%
2019/11/06	0	0.00	3	107.33	106.50	-3	3,147	-0.10%
2019/11/05	2	105.00	2	105.75	107.00	0	3,100	0.00%
2019/11/04	2	102.25	2	102.00	102.50	0	3,060	0.00%
2019/11/01	2	100.50	3	100.77	101.50	-1	3,113	-0.03%
2019/10/31	1	97.70	0	0.00	97.50	1	3,097	0.03%
2019/10/30	3	100.33	6	100.50	99.00	-3	3,173	-0.09%
2019/10/24	1	96.30	0	0.00	96.80	1	3,349	0.03%
2019/10/23	0	0.00	6	93.77	95.20	-6	3,337	-0.18%
2019/10/21	4	91.45	0	0.00	91.10	4	3,361	0.12%
2019/10/18	2	91.90	0	0.00	92.30	2	3,399	0.06%
2019/10/17	2	89.40	8	91.75	92.50	-6	3,472	-0.17%
2019/10/16	3	90.27	0	0.00	90.10	3	3,566	0.08%
2019/10/15	5	90.92	0	0.00	91.00	5	3,637	0.14%
2019/10/09	1	92.60	0	0.00	91.70	1	3,964	0.03%
2019/10/04	1	96.00	0	0.00	95.60	1	4,107	0.02%
2019/10/03	1	96.80	1	96.60	96.00	0	4,147	0.00%
2019/10/02	0	0.00	1	96.10	97.00	-1	4,235	-0.02%
2019/10/01	2	99.50	0	0.00	98.10	2	4,277	0.05%
2019/09/27	3	100.60	3	100.00	99.10	0	4,321	0.00%
2019/09/26	0	0.00	2	101.75	102.00	-2	4,443	-0.05%
2019/09/25	0	0.00	1	99.00	99.10	-1	4,626	-0.02%
2019/09/24	0	0.00	1	96.10	96.10	-1	4,636	-0.02%
2019/09/17	2	97.15	2	96.10	96.30	0	4,952	0.00%
2019/09/16	1	94.40	0	0.00	95.10	1	5,076	0.02%
2019/09/11	4	94.88	4	95.33	95.20	0	5,336	0.00%
2019/09/06	3	98.63	1	98.50	98.00	2	5,913	0.03%
2019/09/05	2	99.60	2	99.60	99.40	0	5,986	0.00%
2019/09/04	0	0.00	4	103.00	102.00	-4	5,991	-0.07%
2019/09/03	1	101.00	2	100.75	100.50	-1	5,967	-0.02%
2019/09/02	10	100.45	12	100.13	100.00	-2	6,010	-0.03%
2019/08/30	0	0.00	1	99.50	98.90	-1	6,027	-0.02%
2019/08/29	6	99.55	7	100.43	98.80	-1	6,064	-0.02%
2019/08/28	0	0.00	1	97.90	99.50	-1	6,050	-0.02%
2019/08/26	1	98.20	0	0.00	96.10	1	6,136	0.02%
2019/08/23	3	98.00	3	99.50	98.10	0	6,163	0.00%
2019/08/21	3	98.77	0	0.00	97.70	3	6,203	0.05%
2019/08/20	4	98.68	2	98.95	99.10	2	6,208	0.03%
2019/08/19	4	95.28	4	94.90	95.30	0	6,310	0.00%
2019/08/16	2	91.20	0	0.00	91.50	2	6,389	0.03%
2019/08/15	1	93.60	0	0.00	92.50	1	6,509	0.02%
2019/08/14	6	98.28	3	96.40	96.40	3	6,532	0.05%
2019/08/06	10	93.50	11	93.45	94.50	-1	6,981	-0.01%
2019/08/05	2	92.20	11	92.73	91.80	-9	6,942	-0.13%
2019/08/02	2	98.45	2	100.00	98.40	0	6,904	0.00%
2019/08/01	6	99.72	7	100.04	99.00	-1	6,905	-0.01%
2019/07/31	9	98.98	1	101.50	98.80	8	6,888	0.12%
2019/07/30	4	108.50	0	0.00	108.50	4	6,670	0.06%
2019/07/26	4	121.75	2	122.00	121.50	2	6,751	0.03%
2019/07/25	3	121.00	1	121.00	120.00	2	6,772	0.03%
2019/07/24	9	123.56	3	123.83	123.00	6	6,857	0.09%
2019/07/23	3	121.00	3	121.67	121.00	0	6,929	0.00%
2019/07/22	2	121.50	1	120.50	121.50	1	7,018	0.01%
2019/07/19	10	120.50	10	123.55	120.50	0	7,121	0.00%
2019/07/18	1	126.00	1	127.00	122.50	0	7,141	0.00%
2019/07/17	8	123.19	8	124.50	124.00	0	7,199	0.00%
2019/07/16	3	123.00	7	124.21	124.00	-4	7,198	-0.06%
2019/07/15	0	0.00	6	120.67	122.00	-6	7,043	-0.09%
2019/07/12	3	118.50	5	117.80	117.00	-2	6,933	-0.03%
2019/07/11	2	115.25	3	115.00	114.50	-1	6,962	-0.01%
2019/07/10	1	117.50	0	0.00	117.00	1	7,052	0.01%
2019/07/09	1	116.00	0	0.00	115.00	1	7,262	0.01%
2019/07/08	2	117.25	1	117.00	115.00	1	7,385	0.01%
2019/07/05	3	120.00	3	118.17	120.00	0	7,655	0.00%
2019/07/04	3	117.00	3	117.83	117.00	0	7,735	0.00%
2019/07/03	2	118.50	1	117.50	118.00	1	7,830	0.01%
2019/07/02	2	113.75	7	116.93	117.00	-5	7,847	-0.06%
2019/07/01	5	112.40	7	112.36	112.00	-2	7,776	-0.03%
2019/06/28	12	112.04	9	111.61	111.50	3	7,896	0.04%
2019/06/27	2	112.00	2	112.25	113.00	0	7,985	0.00%
2019/06/26	2	110.50	2	110.50	111.00	0	8,050	0.00%
2019/06/25	0	0.00	1	112.50	112.00	-1	8,132	-0.01%
2019/06/24	5	114.00	2	114.00	113.50	3	8,241	0.04%
2019/06/21	0	0.00	2	117.25	116.00	-2	8,307	-0.02%
2019/06/20	7	114.93	6	114.92	117.00	1	8,286	0.01%
2019/06/19	4	113.25	6	114.25	113.00	-2	8,261	-0.02%
2019/06/18	7	111.57	1	111.00	110.50	6	8,390	0.07%
2019/06/17	5	112.20	6	111.08	112.50	-1	8,383	-0.01%
2019/06/14	4	107.00	7	105.07	107.00	-3	8,255	-0.04%
2019/06/13	5	104.00	1	104.00	102.50	4	8,148	0.05%
2019/06/12	0	0.00	1	104.00	104.00	-1	8,351	-0.01%
2019/06/11	3	102.83	2	102.25	101.00	1	8,488	0.01%
2019/06/10	1	100.50	3	100.67	103.00	-2	8,928	-0.02%
2019/06/06	1	97.80	5	98.14	98.80	-4	9,213	-0.04%
2019/06/05	3	100.83	3	99.17	98.50	0	9,261	0.00%
2019/05/31	0	0.00	1	105.50	103.50	-1	9,559	-0.01%
2019/05/30	2	104.75	1	105.00	104.00	1	9,631	0.01%
2019/05/29	2	106.50	2	107.75	105.00	0	9,784	0.00%
2019/05/28	2	106.00	3	104.83	108.50	-1	9,943	-0.01%
2019/05/27	4	104.13	3	104.50	104.00	1	9,925	0.01%
2019/05/24	6	106.17	3	107.67	104.50	3	10,059	0.03%
2019/05/23	2	104.50	1	102.50	105.00	1	9,946	0.01%
2019/05/22	9	104.06	6	104.83	101.50	3	9,930	0.03%
2019/05/21	6	97.73	9	97.92	100.00	-3	9,909	-0.03%
2019/05/20	3	99.20	0	0.00	97.80	3	10,089	0.03%
2019/05/17	4	100.98	4	100.13	99.80	0	10,302	0.00%
2019/05/16	2	102.25	2	103.75	100.00	0	10,309	0.00%
2019/05/15	1	97.90	8	97.23	102.00	-7	10,145	-0.07%
2019/05/14	1	88.80	0	0.00	93.00	1	10,134	0.01%
2019/05/10	7	91.40	1	91.80	91.50	6	10,486	0.06%
2019/05/09	1	91.80	2	94.30	92.70	-1	10,509	-0.01%
2019/05/08	2	99.35	2	99.25	97.80	0	10,650	0.00%
2019/05/07	2	98.75	4	98.83	98.80	-2	10,661	-0.02%
2019/05/06	4	99.15	4	99.08	96.60	0	10,796	0.00%
2019/05/03	6	98.53	5	98.34	98.70	1	10,910	0.01%
2019/05/02	1	94.10	0	0.00	94.80	1	10,931	0.01%
2019/04/30	3	93.70	11	93.55	94.00	-8	10,897	-0.07%
2019/04/29	2	90.85	20	90.74	89.80	-18	10,771	-0.17%
2019/04/26	0	0.00	3	97.37	95.00	-3	10,651	-0.03%
2019/04/25	3	100.00	7	99.81	98.00	-4	10,556	-0.04%
2019/04/24	11	106.68	37	107.30	104.00	-26	10,417	-0.25%
2019/04/23	3	108.33	4	109.63	110.00	-1	10,323	-0.01%
2019/04/22	6	104.83	7	105.79	105.50	-1	10,162	-0.01%
2019/04/19	4	104.13	2	105.00	101.50	2	10,128	0.02%
2019/04/18	5	105.50	2	105.50	104.00	3	10,111	0.03%
2019/04/17	1	107.50	2	109.00	106.50	-1	10,075	-0.01%
2019/04/16	2	104.50	1	105.00	105.50	1	10,023	0.01%
2019/04/15	10	111.15	5	108.90	105.50	5	9,913	0.05%
2019/04/12	10	113.05	5	112.90	112.50	5	9,713	0.05%
2019/04/11	42	112.56	23	110.26	110.50	19	9,613	0.20%
2019/04/10	7	114.79	3	116.67	117.00	4	9,301	0.04%
2019/04/09	4	113.75	5	115.40	113.00	-1	9,170	-0.01%
2019/04/08	11	116.95	7	114.86	113.00	4	9,023	0.04%
2019/04/03	4	122.00	3	122.00	120.00	1	8,840	0.01%
2019/04/02	9	116.78	3	117.50	115.50	6	8,605	0.07%
2019/04/01	17	121.56	9	119.11	117.50	8	8,423	0.09%
2019/03/29	5	124.70	1	122.50	121.50	4	8,290	0.05%
2019/03/28	9	124.78	9	125.83	125.00	0	8,214	0.00%
2019/03/27	13	127.54	3	128.33	125.00	10	8,173	0.12%
2019/03/26	5	133.90	1	131.00	131.00	4	8,153	0.05%
2019/03/25	2	131.50	3	134.17	135.50	-1	8,054	-0.01%
2019/03/22	10	132.20	9	133.44	134.50	1	7,981	0.01%
2019/03/21	12	133.67	11	133.86	135.00	1	7,915	0.01%
2019/03/19	7	126.93	6	128.75	126.00	1	7,683	0.01%
2019/03/18	2	123.50	5	124.00	124.50	-3	7,562	-0.04%
2019/03/15	6	126.33	6	125.67	125.00	0	7,641	0.00%
2019/03/14	6	124.25	3	124.33	127.00	3	7,503	0.04%
2019/03/13	27	122.87	28	123.45	123.00	-1	7,558	-0.01%
2019/03/12	7	115.29	9	116.28	118.50	-2	7,103	-0.03%
2019/03/08	3	107.00	2	108.75	111.50	1	6,836	0.01%
2019/03/07	3	109.67	7	111.14	108.00	-4	6,888	-0.06%
2019/03/06	3	108.50	3	107.50	111.00	0	6,788	0.00%
2019/03/05	3	107.17	5	107.40	105.50	-2	6,726	-0.03%
2019/03/04	5	106.80	5	106.00	103.50	0	6,741	0.00%
2019/02/27	18	101.61	21	103.14	106.00	-3	6,653	-0.05%
2019/02/26	6	98.28	6	98.23	96.50	0	6,614	0.00%
2019/02/25	6	97.60	6	97.53	96.20	0	6,869	0.00%
2019/02/22	4	105.38	1	107.00	106.00	3	6,893	0.04%
2019/02/21	1	107.00	3	108.17	106.50	-2	6,847	-0.03%
2019/02/20	2	109.00	2	109.50	111.00	0	6,946	0.00%
2019/02/19	15	109.00	14	109.50	109.00	1	6,887	0.01%
2019/02/18	8	102.56	47	102.55	107.00	-39	6,640	-0.59%
2019/02/15	5	97.62	1	96.70	97.30	4	6,388	0.06%
2019/02/14	6	98.95	8	96.95	97.40	-2	6,291	-0.03%
2019/02/13	0	0.00	16	99.41	99.10	-16	6,187	-0.26%
2019/02/12	10	94.74	7	95.04	95.80	3	6,032	0.05%
2019/02/11	0	0.00	2	86.75	91.00	-2	5,808	-0.03%
2019/01/30	1	83.50	2	84.10	82.80	-1	5,644	-0.02%
2019/01/29	14	83.41	11	83.73	83.80	3	5,605	0.05%
2019/01/25	0	0.00	5	80.94	80.80	-5	5,397	-0.09%
2019/01/24	8	78.54	5	79.22	79.90	3	5,292	0.06%
2019/01/23	4	74.68	4	75.03	76.20	0	5,181	0.00%
2019/01/14	1	73.00	0	0.00	72.80	1	5,989	0.02%
2019/01/09	1	76.10	2	76.80	76.00	-1	6,455	-0.02%
2019/01/08	3	77.47	1	78.10	77.50	2	6,583	0.03%
2019/01/04	1	76.50	1	77.40	75.70	0	6,930	0.00%
2019/01/02	0	0.00	1	78.00	77.30	-1	7,151	-0.01%
2018/12/28	3	74.00	0	0.00	74.10	3	7,466	0.04%
2018/12/26	13	71.90	0	0.00	71.60	13	7,653	0.17%
2018/12/20	1	69.00	4	70.88	73.40	-3	7,589	-0.04%
2018/12/19	6	75.30	3	73.47	71.30	3	7,486	0.04%
2018/12/18	1	79.80	7	81.10	79.00	-6	7,334	-0.08%
2018/12/17	0	0.00	3	80.80	80.90	-3	7,298	-0.04%
2018/12/13	11	80.05	1	80.90	80.70	10	7,234	0.14%
2018/12/12	1	81.80	0	0.00	81.60	1	7,186	0.01%
2018/12/11	0	0.00	20	80.50	80.00	-20	7,080	-0.28%
2018/12/10	31	77.56	21	80.91	79.20	10	7,022	0.14%
2018/12/07	20	76.13	22	80.28	80.20	-2	6,862	-0.03%
2018/12/06	20	76.90	29	79.23	74.10	-9	6,722	-0.13%
2018/12/04	20	80.60	20	77.10	77.10	0	6,469	0.00%
2018/12/03	1	78.80	0	0.00	78.80	1	6,434	0.02%
2018/11/30	11	78.07	11	81.05	78.00	0	6,371	0.00%
2018/11/29	10	78.55	1	77.30	77.90	9	6,209	0.14%
2018/11/28	1	76.40	0	0.00	76.10	1	6,073	0.02%
2018/11/27	0	0.00	2	77.60	78.20	-2	5,967	-0.03%
2018/11/26	2	74.95	1	75.30	76.40	1	5,845	0.02%
2018/11/22	6	76.90	35	76.08	73.80	-29	5,505	-0.53%
2018/11/21	3	66.40	7	70.10	70.50	-4	5,205	-0.08%
2018/11/20	0	0.00	1	64.80	64.10	-1	4,983	-0.02%
2018/11/19	3	64.37	1	64.20	64.60	2	4,935	0.04%
2018/11/16	0	0.00	1	60.00	62.30	-1	4,731	-0.02%
2018/11/13	3	56.50	3	57.10	57.30	0	4,631	0.00%
2018/11/09	3	58.83	1	59.10	59.40	2	4,649	0.04%
2018/11/07	1	59.70	5	59.70	60.20	-4	4,623	-0.09%
2018/11/06	5	60.20	14	59.67	59.20	-9	4,648	-0.19%
2018/11/05	2	58.95	6	58.77	58.60	-4	4,615	-0.09%
2018/11/02	5	60.60	0	0.00	60.10	5	4,580	0.11%
2018/11/01	1	61.00	3	61.57	60.80	-2	4,565	-0.04%
2018/10/31	7	58.66	15	58.41	59.70	-8	4,525	-0.18%
2018/10/30	8	59.90	0	0.00	59.00	8	4,504	0.18%
2018/10/29	1	57.10	1	57.60	58.70	0	4,479	0.00%
2018/10/26	11	61.04	12	62.02	60.30	-1	4,417	-0.02%
2018/10/25	2	61.70	2	63.30	63.30	0	4,334	0.00%
2018/10/24	5	63.10	5	65.30	63.00	0	4,179	0.00%
2018/10/23	7	67.57	7	68.00	65.90	0	4,012	0.00%
2018/10/22	2	67.00	0	0.00	66.20	2	3,782	0.05%
2018/10/19	6	65.12	6	64.58	67.60	0	3,731	0.00%
2018/10/18	10	67.19	10	67.70	66.00	0	3,623	0.00%
2018/10/17	6	66.40	9	65.70	67.20	-3	3,478	-0.09%
2018/10/16	8	64.20	5	64.90	63.40	3	3,237	0.09%
2018/10/15	13	64.89	10	65.34	65.90	3	3,152	0.10%
2018/10/12	8	62.18	11	63.37	63.80	-3	2,834	-0.11%
2018/10/11	12	57.08	13	58.17	58.00	-1	2,746	-0.04%
2018/10/09	5	61.28	15	62.11	61.00	-10	2,633	-0.38%
2018/10/08	14	59.85	12	60.96	62.50	2	2,566	0.08%
2018/10/05	6	58.00	6	54.75	58.30	0	2,235	0.00%
2018/09/20	4	52.10	6	51.68	51.00	-2	2,527	-0.08%
2018/09/18	1	51.80	0	0.00	50.60	1	2,541	0.04%
2018/09/17	1	53.10	0	0.00	53.00	1	2,582	0.04%
2018/09/14	0	0.00	1	55.00	54.50	-1	2,606	-0.04%
2018/09/10	5	54.50	5	52.50	52.60	0	2,773	0.00%
2018/09/03	3	61.87	0	0.00	61.60	3	3,298	0.09%
2018/08/31	3	62.40	0	0.00	62.40	3	3,463	0.09%
2018/08/28	7	63.26	7	62.30	62.30	0	4,051	0.00%
2018/08/23	1	61.70	0	0.00	61.70	1	4,728	0.02%
2018/08/22	5	62.80	0	0.00	62.80	5	4,770	0.10%
2018/08/21	2	63.85	2	63.65	63.30	0	4,794	0.00%
2018/08/16	0	0.00	2	62.00	63.50	-2	4,894	-0.04%
2018/08/13	0	0.00	3	63.00	63.10	-3	5,122	-0.06%
2018/08/08	1	70.60	1	69.70	69.70	0	5,338	0.00%
2018/08/07	4	70.98	3	70.40	70.40	1	5,395	0.02%
2018/08/06	5	73.28	2	72.70	72.60	3	5,481	0.05%
2018/08/03	1	71.70	1	71.80	71.80	0	5,493	0.00%
2018/08/02	2	70.95	4	70.90	69.00	-2	5,629	-0.04%
2018/07/27	0	0.00	1	69.10	68.50	-1	6,185	-0.02%
2018/07/26	2	69.80	2	71.30	69.10	0	6,384	0.00%
2018/07/25	2	69.00	0	0.00	69.00	2	6,470	0.03%
2018/07/24	3	67.60	3	69.40	69.90	0	6,670	0.00%
2018/07/20	3	70.23	0	0.00	69.20	3	7,331	0.04%
2018/07/17	14	73.05	5	72.48	71.30	9	7,892	0.11%
2018/07/16	1	75.90	36	74.56	74.70	-35	8,350	-0.42%
2018/07/13	20	71.83	11	72.32	72.10	9	8,375	0.11%
2018/07/12	16	69.81	5	71.00	70.90	11	8,422	0.13%
2018/07/11	30	68.56	18	68.73	68.00	12	8,458	0.14%
2018/07/10	24	66.97	0	0.00	67.30	24	8,500	0.28%
2018/07/09	16	65.18	0	0.00	67.80	16	8,641	0.19%
2018/07/05	0	0.00	1	66.80	65.10	-1	8,967	-0.01%
2018/07/04	3	70.13	6	71.20	67.50	-3	9,071	-0.03%
2018/07/03	0	0.00	2	75.80	73.50	-2	9,087	-0.02%
2018/07/02	1	77.90	0	0.00	77.90	1	9,095	0.01%
2018/06/29	1	76.70	0	0.00	76.80	1	9,088	0.01%
2018/06/27	0	0.00	25	78.10	77.10	-25	9,111	-0.27%
2018/06/26	0	0.00	5	78.70	78.20	-5	9,109	-0.05%
2018/06/25	1	82.30	1	82.60	81.80	0	9,075	0.00%
2018/06/22	1	83.50	0	0.00	83.30	1	9,151	0.01%
2018/06/21	2	84.20	0	0.00	85.00	2	9,106	0.02%
2018/06/20	3	83.33	2	84.40	82.90	1	9,071	0.01%
2018/06/15	5	84.78	1	84.00	83.50	4	8,952	0.04%
2018/06/14	26	87.44	2	90.65	87.30	24	8,842	0.27%
2018/06/13	1	90.80	2	89.95	88.20	-1	8,725	-0.01%
2018/06/12	4	89.00	10	87.34	87.30	-6	8,543	-0.07%
2018/06/11	3	85.20	3	85.87	86.00	0	8,383	0.00%
2018/06/08	12	85.15	0	0.00	84.90	12	8,330	0.14%
2018/06/07	21	90.64	27	91.93	89.10	-6	8,154	-0.07%
2018/06/06	4	89.60	13	88.76	88.80	-9	7,921	-0.11%
2018/06/05	7	89.43	12	89.35	88.90	-5	7,773	-0.06%
2018/06/04	34	88.19	11	87.77	87.10	23	7,532	0.31%
2018/06/01	5	82.10	22	83.61	86.30	-17	7,180	-0.24%
2018/05/31	2	75.35	5	75.74	78.50	-3	6,909	-0.04%
2018/05/30	1	73.00	2	72.85	72.00	-1	6,813	-0.01%
2018/05/29	2	72.25	0	0.00	72.00	2	6,763	0.03%
2018/05/28	1	74.20	2	74.50	73.90	-1	6,727	-0.01%
2018/05/25	2	74.55	1	74.00	74.00	1	6,697	0.01%
2018/05/24	5	77.00	1	78.90	77.00	4	6,643	0.06%
2018/05/23	2	76.75	7	77.53	77.60	-5	6,567	-0.08%
2018/05/22	1	73.40	0	0.00	73.40	1	6,431	0.02%
2018/05/21	3	73.00	1	73.40	73.40	2	6,376	0.03%
2018/05/18	14	76.34	2	76.20	74.80	12	6,269	0.19%
2018/05/17	5	78.06	7	78.07	77.80	-2	6,178	-0.03%
2018/05/16	7	79.19	4	79.85	77.30	3	6,093	0.05%
2018/05/15	5	80.46	4	80.38	79.10	1	5,974	0.02%
2018/05/14	16	77.79	4	80.05	81.20	12	5,886	0.20%
2018/05/11	1	80.10	1	80.50	78.60	0	5,761	0.00%
2018/05/10	2	81.75	14	80.89	81.90	-12	5,666	-0.21%
2018/05/09	8	77.64	1	77.00	77.00	7	5,455	0.13%
2018/05/08	14	82.28	12	82.35	80.90	2	5,277	0.04%
2018/05/07	2	82.30	1	81.20	82.80	1	5,180	0.02%
2018/05/04	7	80.19	1	80.50	80.30	6	5,026	0.12%
2018/05/03	7	88.30	3	88.27	86.10	4	4,759	0.08%
2018/05/02	3	89.53	4	89.60	91.20	-1	4,545	-0.02%
2018/04/30	7	91.99	3	89.13	89.20	4	4,420	0.09%
2018/04/27	5	91.00	55	89.30	88.80	-50	4,208	-1.19%
2018/04/26	34	92.41	44	93.48	91.00	-10	3,949	-0.25%
2018/04/25	10	86.27	9	87.13	88.90	1	3,471	0.03%
2018/04/24	4	84.03	1	82.50	80.90	3	3,192	0.09%
2018/04/23	32	85.63	6	84.47	83.00	26	3,014	0.86%
2018/04/20	14	81.75	33	81.76	81.80	-19	2,787	-0.68%
2018/04/19	0	0.00	5.4	78.60	78.60	-5.4	2,277	-0.24%
2018/04/18	1	69.70	2	70.35	71.50	-1	2,129	-0.05%
2018/04/17	1	70.20	0	0.00	67.30	1	2,016	0.05%
2018/04/16	2	71.80	5	71.54	71.50	-3	1,902	-0.16%
2018/04/13	2	69.70	4	70.50	70.50	-2	1,770	-0.11%
2018/04/12	9	69.64	2	68.65	70.00	7	1,579	0.44%
2018/04/11	2	60.85	6.1	62.34	65.70	-4.1	1,255	-0.33%
2018/04/10	3	60.63	6	60.10	59.80	-3	1,088	-0.28%
2018/04/09	4	57.33	3	59.63	60.90	1	926	0.11%
2018/04/03	0	0.00	2	55.30	55.40	-2	816	-0.24%
2018/04/02	1	55.20	2	55.40	54.60	-1	764	-0.13%
2018/03/31	2	55.20	0	0.00	55.20	2	730	0.27%
2018/03/30	0	0.00	2	52.80	52.30	-2	663	-0.30%
2018/03/27	3	56.37	0	0.00	53.50	3	598	0.50%
2018/03/23	0	0.00	1	48.70	48.90	-1	449	-0.22%
2018/03/22	2	48.95	0	0.00	47.20	2	430	0.46%
2018/03/19	1	47.20	0	0.00	47.15	1	399	0.25%
2018/02/21	0	0.00	25	42.00	42.00	-25	420	-5.94%
2018/01/15	5	50.18	0	0.00	50.30	5	651	0.77%
2018/01/11	1	50.30	1	49.35	49.20	0	646	0.00%