中美晶 (5483)-元大-竹山券商分點個股進出

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

中美晶

(5483)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

中美晶 (5483)籌碼相關－元大-竹山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹山券商分點個股進出
元大-竹山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1.1	142.18	0	0.00	142.00	1.1	3,914	0.03%
2024/12/16	0.1	143.50	1	141.50	142.00	-0.9	3,861	-0.02%
2024/12/13	1.1	142.66	0	0.00	148.00	1.1	3,759	0.03%
2024/12/11	1.2	152.96	0	0.00	152.00	1.2	3,551	0.03%
2024/12/10	0	0.00	1	154.00	153.50	-1	3,578	-0.03%
2024/12/06	0.1	156.00	0	0.00	155.50	0.1	3,564	0.00%
2024/12/04	1	155.50	0	0.00	156.00	1	3,560	0.03%
2024/12/02	1	154.50	0	0.00	157.00	1	3,534	0.03%
2024/11/26	1	160.50	0	0.00	159.00	1	3,381	0.03%
2024/11/25	0	159.50	0	0.00	158.50	0	3,351	0.00%
2024/11/21	0.1	162.00	0	0.00	163.50	0.1	3,276	0.00%
2024/11/20	1	160.00	0	0.00	162.50	1	3,245	0.03%
2024/11/19	0	161.50	0	0.00	162.00	0	3,215	0.00%
2024/11/18	0.1	161.00	0	0.00	162.50	0.1	3,163	0.00%
2024/11/15	0.1	161.50	2	161.50	161.00	-2	3,153	-0.06%
2024/11/14	1.1	158.95	0	0.00	159.00	1.1	3,130	0.04%
2024/11/12	2	158.77	0	0.00	159.50	2	3,126	0.06%
2024/11/11	0.1	164.50	0	0.00	163.00	0.1	3,094	0.00%
2024/11/08	15	162.50	17	163.62	163.50	-2	3,044	-0.07%
2024/11/07	0.1	154.00	0	0.00	155.50	0.1	2,950	0.00%
2024/11/06	0	0.00	0.1	154.50	153.50	-0.1	2,897	0.00%
2024/11/05	0	0.00	0.2	156.00	157.00	-0.2	2,909	-0.01%
2024/11/04	0	156.00	0	0.00	154.50	0	2,924	0.00%
2024/10/30	0	158.00	0	0.00	157.50	0	3,020	0.00%
2024/10/29	0	0.00	1	158.50	159.00	-1	3,029	-0.03%
2024/10/24	0	163.50	0	0.00	162.00	0	3,162	0.00%
2024/10/23	0	164.00	0	0.00	163.50	0	3,239	0.00%
2024/10/21	1	163.01	1	163.50	163.50	0	3,370	0.00%
2024/10/17	0	166.50	0	0.00	166.00	0	3,511	0.00%
2024/10/16	1	166.00	0	0.00	165.00	1	3,566	0.03%
2024/10/15	0	168.00	0	0.00	166.50	0	3,587	0.00%
2024/10/14	1	169.00	2	170.00	168.50	-1	3,593	-0.03%
2024/10/11	0.2	165.00	0	0.00	166.00	0.2	3,592	0.01%
2024/10/09	0	0.00	0.1	167.00	166.00	-0.1	3,571	0.00%
2024/10/08	8	166.13	0	0.00	166.00	8	3,573	0.22%
2024/10/07	5	169.10	0	0.00	168.00	5	3,587	0.14%
2024/10/04	1	172.00	0	0.00	170.00	1	3,585	0.03%
2024/09/30	0	0.00	1	176.50	177.00	-1	3,577	-0.03%
2024/09/27	0	0.00	3	176.17	175.00	-3	3,614	-0.08%
2024/09/26	1	174.04	0	0.00	173.00	1	3,660	0.03%
2024/09/25	3	176.17	1	177.00	176.00	2	3,662	0.05%
2024/09/23	3	176.17	0	0.00	175.50	3	3,506	0.09%
2024/09/19	1.2	183.59	0	0.00	181.50	1.2	3,449	0.04%
2024/09/18	0	185.50	0	0.00	184.00	0	3,439	0.00%
2024/09/03	0	0.00	1	198.00	196.50	-1	3,527	-0.03%
2024/08/23	1	199.50	1	198.50	200.00	0	3,827	0.00%
2024/08/19	1	190.00	0	0.00	194.50	1	3,950	0.03%
2024/08/15	0.1	191.00	3	190.50	188.50	-2.9	4,063	-0.07%
2024/08/14	0	0.00	0.1	191.04	190.00	-0.1	4,151	0.00%
2024/08/09	0	188.00	0	0.00	186.50	0	4,248	0.00%
2024/08/08	0	184.00	0	0.00	183.50	0	4,263	0.00%
2024/08/07	6.1	184.98	0	0.00	186.00	6.1	4,326	0.14%
2024/08/06	0.1	183.00	0	0.00	181.00	0.1	4,333	0.00%
2024/08/05	0	181.00	0	0.00	182.00	0	4,312	0.00%
2024/08/02	1	194.50	6	191.50	191.50	-5	4,258	-0.12%
2024/07/30	0	194.00	1	196.50	198.00	-1	4,293	-0.02%
2024/07/29	4	197.25	0	0.00	195.00	4	4,267	0.09%
2024/07/23	0	0.00	1	213.00	215.50	-1	4,175	-0.02%
2024/07/22	0	0.00	4	218.00	215.50	-4	4,130	-0.10%
2024/07/19	1	229.00	1	225.00	225.00	0	4,067	0.00%
2024/07/17	0	0.00	2	228.25	223.50	-2	3,999	-0.05%
2024/07/12	0	0.00	2	232.50	232.50	-2	4,145	-0.05%
2024/07/10	1	229.50	0	0.00	229.00	1	4,272	0.02%
2024/07/09	0	0.00	1	221.00	225.50	-1	4,295	-0.02%
2024/07/08	1	223.00	0	0.00	224.50	1	4,285	0.02%
2024/07/04	0	0.00	1	218.00	222.00	-1	4,235	-0.02%
2024/07/03	0	0.00	1	214.00	217.00	-1	4,217	-0.02%
2024/07/02	3	218.00	0	222.00	217.00	3	4,160	0.07%
2024/07/01	0	0.00	2.7	220.93	222.00	-2.7	4,050	-0.07%
2024/06/28	1	218.50	0	0.00	217.50	1	4,044	0.02%
2024/06/26	5	219.20	4	220.50	221.50	1	4,453	0.02%
2024/06/25	0	0.00	1	218.00	218.00	-1	4,710	-0.02%
2024/06/21	0	0.00	1	214.50	214.00	-1	5,046	-0.02%
2024/06/19	2	215.50	1	218.50	210.50	1	5,254	0.02%
2024/06/18	0	0.00	0	213.00	214.00	0	5,567	0.00%
2024/06/17	0	211.50	0.1	210.50	212.50	0	6,185	0.00%
2024/06/14	0	0.00	2	210.50	210.50	-2	6,672	-0.03%
2024/06/11	0	0.00	1	210.00	210.00	-1	6,994	-0.01%
2024/06/03	0	212.00	2.2	212.92	214.00	-2.2	7,889	-0.03%
2024/05/30	0.1	200.00	0	0.00	205.50	0.1	7,872	0.00%
2024/05/29	0.1	201.50	0	0.00	203.00	0.1	7,885	0.00%
2024/05/28	0	0.00	2	205.00	205.00	-2	7,951	-0.03%
2024/05/27	1	206.00	0	0.00	205.50	1	7,949	0.01%
2024/05/24	0	0.00	0	202.00	202.50	0	7,948	0.00%
2024/05/23	0	0.00	1	201.50	201.50	-1	7,944	-0.01%
2024/05/21	0	0.00	1	198.00	199.00	-1	7,822	-0.01%
2024/05/20	1	200.50	0	0.00	199.00	1	7,770	0.01%
2024/05/16	0.2	191.50	0	0.00	191.50	0.2	7,631	0.00%
2024/05/14	0	0.00	3	189.83	189.00	-3	7,778	-0.04%
2024/05/13	1	189.50	0	0.00	189.00	1	7,797	0.01%
2024/05/08	0	192.22	0	0.00	193.00	0	7,684	0.00%
2024/05/07	7	193.00	7	193.50	194.00	0	7,657	0.00%
2024/05/03	1	194.00	1	196.50	192.50	0	7,644	0.00%
2024/04/30	1	195.50	0	0.00	195.50	1	7,715	0.01%
2024/04/29	0	0.00	1	193.50	194.50	-1	7,770	-0.01%
2024/04/26	1	192.50	0	0.00	192.50	1	7,809	0.01%
2024/04/25	0	192.00	0	0.00	191.50	0	7,832	0.00%
2024/04/24	0	0.00	2	192.75	194.00	-2	7,903	-0.03%
2024/04/23	1	188.50	0	0.00	188.50	1	7,969	0.01%
2024/04/22	0	0.00	1.4	192.43	188.50	-1.4	8,055	-0.02%
2024/04/19	3	193.83	1.5	193.50	192.00	1.5	8,008	0.02%
2024/04/18	1	199.52	0	0.00	199.50	1	7,978	0.01%
2024/04/17	0.1	202.53	4	203.00	202.00	-3.9	8,054	-0.05%
2024/04/16	9.1	201.47	5.2	199.02	199.00	3.9	8,071	0.05%
2024/04/15	3	209.00	0	0.00	208.50	3	7,963	0.04%
2024/04/12	3	210.35	1	213.00	211.50	2	7,933	0.03%
2024/04/11	2	209.25	0.2	209.50	210.00	1.9	7,977	0.02%
2024/04/10	1.2	211.75	1	214.00	211.00	0.2	8,052	0.00%
2024/04/08	2	208.75	1	208.50	210.50	1	8,228	0.01%
2024/04/03	2.1	209.60	0	0.00	211.00	2.1	8,250	0.03%
2024/04/02	1	209.00	0	0.00	209.50	1	8,294	0.01%
2024/04/01	0.2	209.75	2	209.50	208.00	-1.8	8,371	-0.02%
2024/03/29	5.7	213.75	9	213.22	214.50	-3.3	8,349	-0.04%
2024/03/28	22.4	220.82	20	220.75	215.00	2.4	8,105	0.03%
2024/03/27	0.2	221.99	1	213.00	223.50	-0.8	7,891	-0.01%
2024/03/26	20.4	222.36	20.1	219.90	214.00	0.3	7,710	0.00%
2024/03/25	1.8	220.93	5	220.30	220.00	-3.3	7,706	-0.04%
2024/03/22	5.2	226.38	24	229.77	224.00	-18.8	7,788	-0.24%
2024/03/21	23.2	235.35	19	232.82	232.50	4.2	7,772	0.05%
2024/03/20	27.4	236.08	27	236.63	240.00	0.4	7,614	0.01%
2024/03/19	13	213.74	13	221.35	226.00	0	7,048	0.00%
2024/03/18	1	207.99	1	205.50	207.50	0	6,610	0.00%
2024/03/15	3	208.83	2	208.50	207.50	1	6,664	0.02%
2024/03/14	1	217.39	0	0.00	208.50	1	6,596	0.02%
2024/03/13	1	215.50	4	218.37	215.50	-3	6,432	-0.05%
2024/03/12	3	210.83	0	0.00	214.50	3	6,260	0.05%
2024/03/11	4	211.13	3	208.83	209.00	1	6,205	0.02%
2024/03/08	5	214.30	5.1	212.44	209.00	-0.1	6,145	0.00%
2024/03/06	0	0.00	2	197.00	197.00	-2	5,628	-0.04%
2024/03/05	1	197.00	1	193.53	197.00	0	5,650	0.00%
2024/03/04	1	193.00	0	0.00	193.50	1	5,690	0.02%
2024/03/01	1	189.50	2	191.00	189.50	-1	5,804	-0.02%
2024/02/29	0	186.50	0	0.00	185.50	0	5,752	0.00%
2024/02/27	1	189.50	0	0.00	186.00	1	5,798	0.02%
2024/02/23	0	0.00	1	188.50	187.00	-1	5,808	-0.02%
2024/02/21	1	186.50	0	0.00	185.50	1	5,847	0.02%
2024/02/20	0.1	185.00	1	186.00	186.00	-1	5,879	-0.02%
2024/02/16	2	182.75	1	183.00	184.00	1	5,919	0.02%
2024/02/15	1	183.00	2	186.00	184.00	-1	5,927	-0.02%
2024/02/05	1	191.49	1	190.00	192.00	0	5,864	0.00%
2024/01/26	0	195.00	1	192.50	192.50	-1	6,078	-0.02%
2024/01/25	2	198.00	1	195.00	195.00	1	6,152	0.02%
2024/01/24	3	201.33	4.1	202.94	203.50	-1.1	6,207	-0.02%
2024/01/23	1	196.00	2	199.75	201.00	-1	6,164	-0.02%
2024/01/22	0	0.00	1	199.00	196.00	-1	6,117	-0.02%
2024/01/19	0	0.00	1	196.00	197.50	-1	6,077	-0.02%
2024/01/18	0	0.00	1	190.00	195.50	-1	6,074	-0.02%
2024/01/17	2	193.50	4	191.63	191.00	-2	5,984	-0.03%
2024/01/16	1	194.50	0	0.00	196.00	1	5,862	0.02%
2024/01/15	0	0.00	3	200.33	201.00	-3	5,754	-0.05%
2024/01/11	11	200.27	7	199.86	200.00	4	5,675	0.07%
2024/01/10	1	191.00	1	192.50	196.50	0	5,572	0.00%
2024/01/09	0	0.00	1	193.00	193.00	-1	5,525	-0.02%
2024/01/08	0	0.00	3	191.00	192.50	-3	5,490	-0.05%
2024/01/05	1	191.50	0	0.00	191.50	1	5,465	0.02%
2024/01/03	2	194.50	1	194.50	193.00	1	5,373	0.02%
2024/01/02	1	195.99	0	0.00	201.00	1	5,226	0.02%
2023/12/29	3	195.33	0	0.00	196.00	3	5,147	0.06%
2023/12/28	1	200.00	5	197.50	196.00	-4	5,112	-0.08%
2023/12/27	6	201.67	3	201.83	200.50	3	5,047	0.06%
2023/12/26	5	205.00	6	204.75	207.50	-1	4,939	-0.02%
2023/12/25	0	0.00	3	199.00	198.50	-3	4,817	-0.06%
2023/12/22	4	197.13	0	0.00	199.00	4	4,744	0.08%
2023/12/21	3	196.17	9	197.72	198.50	-6	4,666	-0.13%
2023/12/20	5	198.60	3.4	197.78	198.00	1.6	4,595	0.03%
2023/12/19	13.1	198.16	7	198.64	200.50	6.1	4,467	0.14%
2023/12/18	6	198.09	9.1	201.58	200.50	-3	4,314	-0.07%
2023/12/15	4.3	196.32	16	197.50	197.50	-11.7	4,171	-0.28%
2023/12/14	1	190.50	2	191.00	191.50	-1	3,986	-0.03%
2023/12/13	4	188.75	5	188.00	187.50	-1	3,933	-0.03%
2023/12/12	7	190.29	6.1	191.00	190.50	1	3,934	0.02%
2023/12/08	0	0.00	1	186.50	184.50	-1	3,926	-0.03%
2023/12/07	0	0.00	1	185.00	183.50	-1	3,939	-0.03%
2023/12/06	3	182.50	4	184.13	184.50	-1	3,910	-0.03%
2023/12/05	8	180.44	7	180.00	180.50	1	3,885	0.03%
2023/12/04	1	183.99	0.1	183.50	183.00	0.9	3,840	0.02%
2023/12/01	0	0.00	1.1	183.55	184.50	-1.1	3,828	-0.03%
2023/11/30	0	0.00	0.3	184.00	183.00	-0.3	3,797	-0.01%
2023/11/29	1.3	184.77	5.3	184.06	185.00	-4	3,750	-0.11%
2023/11/28	1	183.00	1.1	182.05	182.00	-0.1	3,641	0.00%
2023/11/27	1	178.99	0	0.00	177.50	1	3,479	0.03%
2023/11/24	1	178.50	1	176.50	179.00	0	3,449	0.00%
2023/11/22	1	174.50	0	0.00	173.50	1	3,373	0.03%
2023/11/21	1	175.00	1	176.50	175.00	0	3,346	0.00%
2023/11/20	0	0.00	0.1	175.00	175.00	-0.1	3,336	0.00%
2023/11/17	3	177.83	1	177.50	177.50	2	3,321	0.06%
2023/11/16	0	0.00	1	175.00	176.50	-1	3,282	-0.03%
2023/11/15	3	174.83	4	174.38	174.00	-1	3,243	-0.03%
2023/11/14	3	172.83	0	0.00	173.50	3	3,212	0.09%
2023/11/13	4	176.63	3	177.50	175.50	1	3,173	0.03%
2023/11/10	0	0.00	3.1	175.02	175.00	-3.1	3,157	-0.10%
2023/11/08	0	0.00	1	174.00	172.50	-1	3,184	-0.03%
2023/11/03	0.1	171.50	2	172.25	173.00	-1.9	3,136	-0.06%
2023/11/02	5	169.90	3	172.00	173.00	2	3,191	0.06%
2023/11/01	8	165.00	3.1	168.49	170.00	4.9	3,118	0.16%
2023/10/30	0	0.00	1	165.00	164.50	-1	3,108	-0.03%
2023/10/27	0	0.00	4	161.00	161.50	-4	3,136	-0.13%
2023/10/26	1	159.50	0	0.00	159.00	1	3,209	0.03%
2023/10/24	4	161.38	0	0.00	161.00	4	3,337	0.12%
2023/10/20	1	161.00	0	0.00	161.50	1	3,591	0.03%
2023/10/19	1	162.00	0	0.00	162.50	1	3,703	0.03%
2023/10/18	0	0.00	4	163.75	163.50	-4	3,798	-0.11%
2023/10/12	0	0.00	2.5	166.22	166.50	-2.5	4,350	-0.06%
2023/10/11	1.2	163.67	1	165.00	164.50	0.2	4,611	0.00%
2023/10/06	0	0.00	0.1	161.50	161.50	-0.1	4,943	0.00%
2023/10/03	1	161.00	0	0.00	161.00	1	5,300	0.02%
2023/10/02	0	0.00	1	160.00	162.00	-1	5,302	-0.02%
2023/09/28	1	157.00	0	0.00	157.00	1	5,299	0.02%
2023/09/26	1	157.00	0	0.00	157.00	1	5,314	0.02%
2023/09/22	0	157.50	0	0.00	160.00	0	5,350	0.00%
2023/09/21	1	158.50	0	0.00	158.00	1	5,345	0.02%
2023/09/20	1	161.00	6.1	163.40	162.00	-5.1	5,322	-0.10%
2023/09/15	1	166.50	0	0.00	166.50	1	5,428	0.02%
2023/09/14	0	0.00	3	165.66	164.00	-3	5,382	-0.06%
2023/09/13	0	0.00	1	161.00	161.00	-1	5,290	-0.02%
2023/09/12	2	161.25	1	161.50	161.00	1	5,355	0.02%
2023/09/11	0.1	157.00	0	0.00	157.00	0.1	5,353	0.00%
2023/09/08	4.2	155.76	1	156.00	155.50	3.2	5,383	0.06%
2023/09/07	5	158.70	4	160.38	158.00	1	5,393	0.02%
2023/09/06	2	158.75	1	159.00	158.50	1	5,367	0.02%
2023/09/05	1	160.00	0	0.00	160.00	1	5,363	0.02%
2023/08/30	1	156.50	0	0.00	156.50	1	5,424	0.02%
2023/08/28	0	0.00	0	155.00	154.50	0	5,477	0.00%
2023/08/25	0.4	153.50	0	0.00	152.50	0.4	5,505	0.01%
2023/08/24	1	154.00	6	155.50	154.50	-5	5,537	-0.09%
2023/08/22	3	153.83	1	154.00	153.00	2	5,614	0.04%
2023/08/21	1	153.00	1	153.50	153.50	0	5,652	0.00%
2023/08/18	2	155.25	3	155.17	154.00	-1	5,687	-0.02%
2023/08/17	3	154.50	0	0.00	156.50	3	5,682	0.05%
2023/08/16	0	0.00	1	149.50	152.00	-1	5,669	-0.02%
2023/08/14	0	152.00	1	152.50	154.50	-1	5,662	-0.02%
2023/08/11	1.1	159.45	0	0.00	157.50	1.1	5,620	0.02%
2023/08/10	0	159.00	0	0.00	158.50	0	5,613	0.00%
2023/08/09	1.3	159.93	1	159.00	160.00	0.3	5,595	0.01%
2023/08/08	2	161.00	1	161.00	161.50	1	5,567	0.02%
2023/08/07	1	168.00	3	166.50	167.50	-2	5,498	-0.04%
2023/08/04	0	166.00	1	164.50	165.50	-1	5,469	-0.02%
2023/08/02	6	164.00	0	0.00	163.00	6	5,465	0.11%
2023/08/01	2	168.75	0	0.00	168.50	2	5,424	0.04%
2023/07/31	0	0.00	1	174.00	171.50	-1	5,375	-0.02%
2023/07/28	1	169.50	1	170.50	171.00	0	5,311	0.00%
2023/07/27	2.1	170.26	0	0.00	169.50	2.1	5,230	0.04%
2023/07/26	3	167.50	7	168.07	165.50	-4	5,150	-0.08%
2023/07/25	1	176.50	1	176.50	175.50	0	4,990	0.00%
2023/07/24	5	180.30	0	0.00	180.50	5	4,881	0.10%
2023/07/21	1	179.01	2	178.00	180.00	-1	4,755	-0.02%
2023/07/20	3.2	182.61	4	181.50	181.50	-0.8	4,673	-0.02%
2023/07/19	2	183.00	5	182.60	179.00	-3	4,567	-0.07%
2023/07/18	2	181.50	1	183.00	183.00	1	4,378	0.02%
2023/07/17	5	183.00	4	183.50	182.00	1	4,233	0.02%
2023/07/14	2	181.25	3.5	183.93	185.00	-1.5	4,107	-0.04%
2023/07/13	25	179.52	21	179.10	177.50	4	3,826	0.10%
2023/07/12	6	169.79	4.5	173.68	176.50	1.5	3,439	0.04%
2023/07/11	1	161.50	1	162.00	162.50	0	3,081	0.00%
2023/07/07	5	158.80	1	159.50	159.00	4	3,079	0.13%
2023/07/06	2	160.01	0	0.00	161.00	2	3,086	0.07%
2023/07/05	0	0.00	3	162.17	161.50	-3	3,110	-0.10%
2023/07/04	1	162.49	0	0.00	161.50	1	3,100	0.03%
2023/07/03	2	162.50	0	0.00	162.50	2	3,123	0.06%
2023/06/29	0	0.00	1	159.50	159.00	-1	3,114	-0.03%
2023/06/27	1	157.50	1	159.50	157.50	0	3,127	0.00%
2023/06/21	3	156.00	1	156.00	156.00	2	3,097	0.06%
2023/06/20	0.5	161.20	4	161.25	160.50	-3.5	3,024	-0.12%
2023/06/16	2	163.50	1	162.50	164.00	1	3,044	0.03%
2023/06/15	0.1	161.50	0	0.00	161.50	0.1	3,018	0.00%
2023/06/13	3	159.83	4	159.88	159.50	-1	3,155	-0.03%
2023/06/12	0	0.00	1	158.00	157.00	-1	3,149	-0.03%
2023/06/09	0	157.00	0	0.00	156.50	0	3,167	0.00%
2023/06/07	0	0.00	3	158.00	159.00	-3	3,186	-0.09%
2023/06/06	3	156.50	2	160.50	157.00	1	3,200	0.03%
2023/06/05	1	160.00	2.3	160.50	160.00	-1.3	3,184	-0.04%
2023/06/02	7	157.43	1	157.50	158.00	6	3,186	0.19%
2023/06/01	1	156.00	3	157.00	157.00	-2	3,168	-0.06%
2023/05/30	0	0.00	1	159.50	159.00	-1	3,136	-0.03%
2023/05/29	3	159.83	0	0.00	159.50	3	3,164	0.09%
2023/05/26	1	159.00	3	158.33	158.50	-2	3,150	-0.06%
2023/05/25	1	154.50	1.1	157.47	156.50	-0.1	3,128	0.00%
2023/05/24	0	154.00	0	0.00	155.50	0	3,096	0.00%
2023/05/23	1	154.00	2	154.00	153.00	-1	3,068	-0.03%
2023/05/22	0	0.00	1	151.00	153.00	-1	3,047	-0.03%
2023/05/19	0	0.00	2	151.00	151.00	-2	3,023	-0.07%
2023/05/18	0	0.00	1	152.50	152.50	-1	3,002	-0.03%
2023/05/16	2	150.00	0	0.00	148.50	2	2,967	0.07%
2023/05/15	2	147.00	2	148.25	148.50	0	2,944	0.00%
2023/05/12	1	146.00	0	0.00	147.00	1	2,956	0.03%
2023/05/11	2	146.75	0	0.00	146.50	2	2,950	0.07%
2023/05/09	2	151.25	0	0.00	151.00	2	2,947	0.07%
2023/05/08	3	153.00	6	153.42	154.50	-3	2,946	-0.10%
2023/04/26	2	143.25	0	0.00	144.50	2	3,125	0.06%
2023/04/24	0	0.00	1	148.00	148.00	-1	3,116	-0.03%
2023/04/21	1	149.01	1	151.50	149.00	0	3,251	0.00%
2023/04/20	5	150.90	0	0.00	149.00	5	3,261	0.15%
2023/04/19	5.3	151.91	0	0.00	151.50	5.3	3,293	0.16%
2023/04/18	1	154.50	0	0.00	153.00	1	3,307	0.03%
2023/04/17	2	155.00	1	155.50	155.00	1	3,310	0.03%
2023/04/14	2	155.01	3	155.83	155.50	-1	3,329	-0.03%
2023/04/13	1	154.50	2	154.50	154.00	-1	3,363	-0.03%
2023/04/12	1	156.00	2	156.50	156.00	-1	3,362	-0.03%
2023/04/11	0	0.00	4	157.50	157.00	-4	3,357	-0.12%
2023/04/10	3	157.00	1	158.00	156.50	2	3,374	0.06%
2023/03/31	1	157.50	2	157.25	156.00	-1	3,311	-0.03%
2023/03/30	0	0.00	2	156.50	156.50	-2	3,324	-0.06%
2023/03/29	0	0.00	1	155.50	153.50	-1	3,355	-0.03%
2023/03/28	4	156.25	1	157.50	154.00	3	3,451	0.09%
2023/03/27	0	0.00	6	156.25	157.00	-6	3,461	-0.17%
2023/03/24	1	156.00	1	156.00	156.50	0	3,506	0.00%
2023/03/23	2	153.75	2	155.00	155.50	0	3,508	0.00%
2023/03/22	0	0.00	1	155.00	154.00	-1	3,486	-0.03%
2023/03/21	4	152.88	0	0.00	152.50	4	3,432	0.12%
2023/03/20	3	152.50	2	152.00	152.00	1	3,439	0.03%
2023/03/17	11	155.95	2	154.00	154.00	9	3,404	0.26%
2023/03/16	1	158.00	1	159.50	159.00	0	3,238	0.00%
2023/03/15	1	157.00	0	0.00	157.50	1	3,260	0.03%
2023/03/10	1	158.00	0	0.00	156.00	1	3,232	0.03%
2023/03/09	0	0.00	1	163.00	162.00	-1	3,243	-0.03%
2023/03/08	1	160.50	1	162.00	162.00	0	3,232	0.00%
2023/03/07	1	161.00	1	161.50	161.50	0	3,229	0.00%
2023/03/01	0	158.50	3	153.50	159.50	-3	3,243	-0.09%
2023/02/24	3	162.33	0	0.00	159.00	3	3,199	0.09%
2023/02/23	0	0.00	0.2	164.00	164.50	-0.2	3,185	-0.01%
2023/02/21	1	161.00	0	0.00	161.50	1	3,301	0.03%
2023/02/20	2	161.50	0	0.00	161.50	2	3,438	0.06%
2023/02/16	1	162.00	0	0.00	162.00	1	3,714	0.03%
2023/02/15	1.2	161.00	2	159.75	157.50	-0.8	3,886	-0.02%
2023/02/13	1	161.00	3	161.00	162.00	-2	4,029	-0.05%
2023/02/10	0	0.00	1	162.00	163.00	-1	4,154	-0.02%
2023/02/09	0	0.00	2	166.00	166.00	-2	4,266	-0.05%
2023/02/08	0	0.00	1	165.00	165.00	-1	4,329	-0.02%
2023/02/07	0	0.00	1	161.50	163.00	-1	4,319	-0.02%
2023/02/02	0	0.00	1	168.00	168.00	-1	4,322	-0.02%
2023/02/01	0	0.00	0	164.50	165.00	0	4,318	0.00%
2023/01/31	1	164.50	1	162.00	162.50	0	4,290	0.00%
2023/01/17	0	0.00	1	156.00	156.00	-1	4,179	-0.02%
2023/01/16	1	156.50	0	0.00	155.50	1	4,230	0.02%
2023/01/13	0	0.00	1	155.50	155.00	-1	4,252	-0.02%
2023/01/12	1	157.00	0	0.00	156.50	1	4,267	0.02%
2023/01/11	0	0.00	0.4	161.21	161.50	-0.4	4,273	-0.01%
2023/01/09	0	0.00	2	155.75	156.00	-2	4,184	-0.05%
2022/12/28	0	0.00	1	139.00	138.00	-1	4,519	-0.02%
2022/12/26	1	143.00	1	143.50	143.00	0	4,613	0.00%
2022/12/23	1	141.50	2	142.75	143.50	-1	4,740	-0.02%
2022/12/22	1	145.50	1	146.00	145.50	0	4,824	0.00%
2022/12/20	2	151.50	2	148.75	144.00	0	5,049	0.00%
2022/12/19	3	152.00	3	152.67	153.50	0	5,032	0.00%
2022/12/16	2	153.75	0	0.00	153.50	2	5,039	0.04%
2022/12/15	1	158.00	1	159.00	158.50	0	4,993	0.00%
2022/12/06	1	160.00	0	0.00	158.50	1	5,068	0.02%
2022/12/05	1	163.00	0	0.00	162.00	1	5,107	0.02%
2022/12/01	1	161.00	2	161.50	161.00	-1	5,195	-0.02%
2022/11/25	0	0.00	1	158.50	158.00	-1	5,199	-0.02%
2022/11/24	0.5	161.00	0	0.00	160.50	0.5	5,219	0.01%
2022/11/23	0.4	159.00	0	0.00	159.50	0.4	5,266	0.01%
2022/11/22	1.1	157.03	1	158.50	158.50	0.1	5,298	0.00%
2022/11/21	1	157.50	0	0.00	157.00	1	5,321	0.02%
2022/11/18	0.5	160.50	2	159.50	156.50	-1.5	5,346	-0.03%
2022/11/17	6	160.08	7	159.93	162.00	-1	5,279	-0.02%
2022/11/16	4.5	159.78	4	160.63	162.00	0.5	5,259	0.01%
2022/11/15	2	159.00	7	158.29	162.00	-5	5,155	-0.10%
2022/11/14	0	0.00	1	154.50	155.50	-1	5,060	-0.02%
2022/11/11	9	155.67	9	156.00	155.00	0	5,034	0.00%
2022/11/10	6	144.50	3	145.50	147.00	3	4,979	0.06%
2022/11/09	2	141.25	4.1	141.12	142.00	-2.1	4,940	-0.04%
2022/11/08	3	139.50	2	139.75	139.00	1	4,940	0.02%
2022/11/07	1	136.00	0	0.00	137.50	1	4,873	0.02%
2022/11/01	0.1	125.50	0	0.00	125.50	0.1	5,005	0.00%
2022/10/31	0	0.00	1	124.00	124.00	-1	5,223	-0.02%
2022/10/28	1	121.50	0	0.00	121.50	1	5,237	0.02%
2022/10/27	0	0.00	1	125.00	125.50	-1	5,201	-0.02%
2022/10/24	2	124.25	2	123.25	122.00	0	5,200	0.00%
2022/10/21	2	121.00	2	122.50	121.00	0	5,162	0.00%
2022/10/20	3	120.33	2	121.75	121.50	1	5,159	0.02%
2022/10/19	0	0.00	1	121.00	120.50	-1	5,171	-0.02%
2022/10/18	1	121.50	0	0.00	122.50	1	5,159	0.02%
2022/10/17	1	121.00	0	0.00	121.50	1	5,242	0.02%
2022/10/14	2	122.25	1	122.50	121.50	1	5,266	0.02%
2022/10/13	2.1	119.20	12	117.54	117.00	-10	5,300	-0.19%
2022/10/12	2	124.50	0	0.00	123.00	2	5,252	0.04%
2022/10/11	5.1	124.59	2	122.00	122.00	3.1	5,282	0.06%
2022/10/07	2	133.50	1	133.50	131.00	1	5,208	0.02%
2022/10/05	2	135.50	4	137.13	135.50	-2	5,209	-0.04%
2022/10/03	1	129.00	0	0.00	129.00	1	5,154	0.02%
2022/09/30	2	126.75	2	128.00	131.00	0	5,141	0.00%
2022/09/29	2	132.50	2	130.75	131.00	0	5,093	0.00%
2022/09/28	5.1	133.42	4	134.88	132.00	1.1	5,042	0.02%
2022/09/27	1	139.50	0	0.00	140.50	1	4,938	0.02%
2022/09/26	1	149.00	20	147.00	148.50	-19	4,850	-0.39%
2022/09/23	0	0.00	6	157.67	157.00	-6	4,901	-0.12%
2022/09/22	4	155.50	1	155.00	156.50	3	4,893	0.06%
2022/09/21	1.3	158.35	0	0.00	157.00	1.3	4,917	0.03%
2022/09/20	2	161.00	0	0.00	161.50	2	4,902	0.04%
2022/09/16	1.2	161.13	0	0.00	160.50	1.2	4,974	0.02%
2022/09/15	1	167.50	1	164.00	164.00	0	5,015	0.00%
2022/09/13	30	169.50	0	0.00	167.00	30	5,132	0.58%
2022/09/12	2	168.00	1	168.50	168.50	1	5,211	0.02%
2022/09/08	1	165.00	2	163.50	163.50	-1	5,360	-0.02%
2022/09/05	2	162.00	2	161.50	162.00	0	5,435	0.00%
2022/09/02	1	165.50	1	166.00	166.00	0	5,510	0.00%
2022/09/01	0	0.00	11	164.09	164.50	-11	5,499	-0.20%
2022/08/31	1	167.00	0.2	167.50	167.50	0.8	5,561	0.01%
2022/08/30	0.2	167.00	1	166.50	168.00	-0.8	5,559	-0.01%
2022/08/29	1	160.50	5	161.00	161.00	-4	5,496	-0.07%
2022/08/26	0	166.50	21	167.83	166.50	-21	5,514	-0.38%
2022/08/25	0	0.00	1	166.50	167.00	-1	5,535	-0.02%
2022/08/23	1	162.50	11	163.05	166.00	-10	5,648	-0.18%
2022/08/22	1	163.50	9	164.61	164.50	-8	5,753	-0.14%
2022/08/19	11	169.95	1	166.00	166.00	10	5,751	0.17%
2022/08/18	14	166.96	4	168.00	169.00	10	5,698	0.18%
2022/08/17	32	166.72	2	166.75	167.50	30	5,659	0.53%
2022/08/16	0	0.00	2	163.00	163.00	-2	5,586	-0.04%
2022/08/12	12	161.63	12	162.04	161.50	0	5,470	0.00%
2022/08/11	4	161.00	9	160.67	161.00	-5	5,467	-0.09%
2022/08/10	9	155.61	3	156.00	156.50	6	5,418	0.11%
2022/08/09	5	154.00	5	155.40	155.50	0	5,402	0.00%
2022/08/08	0	0.00	2	148.25	151.50	-2	5,417	-0.04%
2022/08/05	2	147.00	3	146.83	149.00	-1	5,544	-0.02%
2022/08/03	0	0.00	1	138.00	138.00	-1	5,406	-0.02%
2022/08/01	1	141.00	0	0.00	141.50	1	5,424	0.02%
2022/07/28	1	142.50	1	144.50	142.00	0	5,588	0.00%
2022/07/26	1	142.98	0	0.00	141.50	1	5,703	0.02%
2022/07/22	1	145.00	0	0.00	146.00	1	5,808	0.02%
2022/07/21	0	0.00	3	144.33	145.50	-3	5,817	-0.05%
2022/07/20	3	142.33	3	142.50	142.00	0	5,829	0.00%
2022/07/18	0	0.00	2	143.25	144.50	-2	5,848	-0.03%
2022/07/15	0	0.00	1	140.50	141.00	-1	5,809	-0.02%
2022/07/13	1	139.00	0	0.00	138.50	1	5,750	0.02%
2022/07/11	11	141.50	11	142.50	141.00	0	5,750	0.00%
2022/07/08	4	140.50	6	140.50	140.50	-2	5,736	-0.03%
2022/07/07	1	136.00	1	137.50	138.50	0	5,719	0.00%
2022/07/06	1	135.50	2	133.75	133.00	-1	5,828	-0.02%
2022/07/05	2	136.50	3	136.50	138.00	-1	5,852	-0.02%
2022/07/04	2.5	138.00	1	137.50	137.50	1.5	5,854	0.03%
2022/07/01	4	137.50	3	138.50	139.00	1	5,867	0.02%
2022/06/30	0	0.00	3	141.67	141.00	-3	5,781	-0.05%
2022/06/28	1.2	146.17	0	0.00	146.50	1.2	5,780	0.02%
2022/06/27	7	149.64	2	151.75	152.00	5	5,782	0.09%
2022/06/24	1	145.50	0	0.00	147.00	1	5,751	0.02%
2022/06/22	2.1	146.17	3	145.00	143.00	-1	5,747	-0.02%
2022/06/21	1	143.50	0	0.00	146.50	1	5,723	0.02%
2022/06/20	1	147.50	1	144.00	142.50	0	5,801	0.00%
2022/06/17	2	148.50	1	148.00	150.00	1	5,724	0.02%
2022/06/16	1	159.50	1	160.50	156.50	0	5,598	0.00%
2022/06/14	1	159.50	3.1	159.51	160.50	-2.1	5,814	-0.04%
2022/06/13	4	161.13	6	163.17	161.50	-2	5,805	-0.03%
2022/06/10	1	170.50	0	0.00	171.00	1	5,781	0.02%
2022/06/09	2	172.00	3	172.00	173.00	-1	5,831	-0.02%
2022/06/08	2	170.25	0	0.00	170.00	2	5,773	0.03%
2022/06/07	2	168.50	3	169.00	169.00	-1	5,831	-0.02%
2022/06/06	3	167.33	12	169.75	171.00	-9	5,863	-0.15%
2022/06/02	0	0.00	1	168.50	170.00	-1	5,915	-0.02%
2022/06/01	2	171.50	1	169.50	169.50	1	6,035	0.02%
2022/05/31	1	172.00	2	171.50	172.50	-1	5,993	-0.02%
2022/05/30	17.1	169.24	7	170.00	170.50	10.1	5,949	0.17%
2022/05/27	7	162.71	7	162.00	162.00	0	5,795	0.00%
2022/05/26	3	161.67	4	159.75	159.00	-1	5,807	-0.02%
2022/05/25	1	161.00	1	159.50	161.00	0	5,839	0.00%
2022/05/19	2	159.75	3	162.67	162.50	-1	5,962	-0.02%
2022/05/18	15	165.93	16	164.06	164.50	-1	5,926	-0.02%
2022/05/17	1	163.00	1	162.00	163.50	0	5,853	0.00%
2022/05/16	4	161.88	1	163.00	158.50	3	5,876	0.05%
2022/05/13	10	161.10	10	159.75	160.50	0	5,791	0.00%
2022/05/12	0	0.00	10	152.00	152.00	-10	5,708	-0.18%
2022/05/05	1	157.00	1	158.00	157.50	0	6,353	0.00%
2022/05/04	0	0.00	0.1	153.00	153.00	-0.1	6,409	0.00%
2022/04/29	0.1	149.00	0	0.00	149.00	0.1	6,481	0.00%
2022/04/27	1	141.00	2	141.50	145.00	-1	6,504	-0.02%
2022/04/22	0.1	154.00	0	0.00	152.50	0.1	6,512	0.00%
2022/04/21	3	159.00	2	160.50	157.50	1	6,574	0.02%
2022/04/19	1	157.50	1	159.50	156.50	0	6,912	0.00%
2022/04/18	1	157.50	0.5	158.50	156.50	0.5	7,026	0.01%
2022/04/15	0	0.00	0.1	158.50	156.00	-0.1	7,085	0.00%
2022/04/12	1	158.50	2	158.50	159.50	-1	7,483	-0.01%
2022/04/11	1	167.50	1	166.00	165.50	0	7,609	0.00%
2022/04/08	1.5	170.50	1.5	171.67	172.00	0	7,770	0.00%
2022/04/07	4	175.75	2	174.50	171.50	2	7,741	0.03%
2022/04/06	0.6	173.67	0	0.00	171.50	0.6	7,763	0.01%
2022/04/01	0.1	175.50	0	0.00	176.50	0.1	7,802	0.00%
2022/03/31	2	176.00	0	0.00	177.00	2	7,894	0.03%
2022/03/30	0.1	179.50	1	180.00	178.50	-0.9	7,942	-0.01%
2022/03/29	1	177.00	0	0.00	176.50	1	8,113	0.01%
2022/03/28	0.2	175.00	0	0.00	176.50	0.2	8,132	0.00%
2022/03/25	3	180.17	2	179.50	179.50	1	8,152	0.01%
2022/03/24	4	178.63	4	180.38	183.00	0	8,147	0.00%
2022/03/23	6	182.50	4	182.13	182.00	2	8,170	0.02%
2022/03/22	0	0.00	3.1	179.66	180.00	-3.1	8,237	-0.04%
2022/03/21	4.1	178.75	4	179.50	178.50	0.1	8,264	0.00%
2022/03/18	6	178.25	4	179.13	177.50	2	8,286	0.02%
2022/03/17	6	177.17	6.2	178.90	180.00	-0.2	8,312	0.00%
2022/03/16	2	168.50	3	169.33	170.50	-1	8,352	-0.01%
2022/03/15	3	167.33	0	0.00	166.00	3	8,477	0.04%
2022/03/14	3	174.83	0.1	173.00	173.00	2.9	8,660	0.03%
2022/03/11	5	172.00	0	0.00	171.50	5	8,657	0.06%
2022/03/10	11	177.95	3	178.83	174.50	8	8,672	0.09%
2022/03/09	1	172.00	2	171.75	172.50	-1	8,760	-0.01%
2022/03/08	1	172.01	6	171.17	169.00	-5	8,757	-0.06%
2022/03/07	4	171.38	1	173.00	173.00	3	8,744	0.03%
2022/03/04	0	0.00	1	182.00	183.00	-1	8,684	-0.01%
2022/03/03	4	183.63	0	0.00	183.50	4	8,852	0.05%
2022/03/01	0	0.00	1	185.50	187.00	-1	9,107	-0.01%
2022/02/24	4	184.75	3	182.83	183.00	1	9,843	0.01%
2022/02/23	1	191.50	0	0.00	192.00	1	10,009	0.01%
2022/02/22	1	188.51	0	0.00	188.50	1	10,036	0.01%
2022/02/17	0	0.00	1	193.50	193.50	-1	10,164	-0.01%
2022/02/16	1	195.00	1	192.50	192.50	0	10,203	0.00%
2022/02/15	1	195.00	2	194.50	192.50	-1	10,212	-0.01%
2022/02/14	3.2	194.72	2	195.50	194.00	1.2	10,191	0.01%
2022/02/11	4	202.00	3	201.83	201.50	1	10,126	0.01%
2022/02/10	4	205.00	6	203.00	204.00	-2	10,045	-0.02%
2022/02/09	6.2	199.35	8.1	199.81	198.50	-1.9	9,887	-0.02%
2022/02/08	3	198.67	1	197.00	200.00	2	9,855	0.02%
2022/02/07	9	196.06	4	197.00	199.00	5	9,741	0.05%
2022/01/26	7	209.29	7	209.93	209.50	0	9,557	0.00%
2022/01/25	8	211.69	5	212.50	212.50	3	9,569	0.03%
2022/01/24	3	210.83	5	212.30	216.00	-2	9,677	-0.02%
2022/01/21	8	204.88	6	204.92	205.50	2	9,695	0.02%
2022/01/20	5	214.00	4	212.50	212.50	1	9,574	0.01%
2022/01/19	3	212.83	5	213.30	214.50	-2	9,518	-0.02%
2022/01/18	5	217.50	1	218.00	217.00	4	9,440	0.04%
2022/01/17	0	0.00	1	221.50	223.50	-1	9,339	-0.01%
2022/01/14	3	219.33	3	222.17	222.50	0	9,318	0.00%
2022/01/13	9	230.72	9	233.61	229.00	0	9,210	0.00%
2022/01/12	11	233.64	6.3	234.76	231.00	4.8	9,092	0.05%
2022/01/11	3.1	231.45	5	230.10	225.50	-1.9	8,854	-0.02%
2022/01/10	1	235.00	2	233.50	233.50	-1	8,784	-0.01%
2022/01/07	3.2	232.50	1	236.50	235.00	2.2	8,773	0.03%
2022/01/06	4	242.38	3	242.00	242.50	1	8,574	0.01%
2022/01/05	9	246.05	8	244.56	247.00	1	8,532	0.01%
2022/01/04	2	240.00	8	243.94	245.00	-6	8,353	-0.07%
2022/01/03	9	239.28	7	235.79	231.50	2	8,080	0.02%
2021/12/30	1.1	236.05	1	236.00	236.00	0.1	7,912	0.00%
2021/12/29	5	238.00	1	240.00	236.50	4	7,927	0.05%
2021/12/28	13	236.15	13	234.31	235.00	0	7,876	0.00%
2021/12/27	6	232.75	7	234.64	234.50	-1	7,835	-0.01%
2021/12/24	4	227.88	4	229.00	228.50	0	7,779	0.00%
2021/12/23	3	224.67	11	227.77	229.00	-8	7,737	-0.10%
2021/12/22	1	219.00	1	218.00	218.00	0	7,635	0.00%
2021/12/21	3	218.17	1	219.50	218.00	2	7,661	0.03%
2021/12/20	3	222.33	0	220.00	219.00	3	7,611	0.04%
2021/12/17	5	224.10	2	224.75	225.00	3	7,574	0.04%
2021/12/16	1	229.50	7	228.43	228.50	-6	7,506	-0.08%
2021/12/15	4	219.25	3	218.67	219.00	1	7,348	0.01%
2021/12/14	2	217.25	2	219.00	217.00	0	7,303	0.00%
2021/12/13	6	224.74	2	222.25	223.00	4	7,229	0.06%
2021/12/10	7	224.29	5	225.60	226.00	2	7,126	0.03%
2021/12/09	5	220.10	7	221.50	220.50	-2	6,926	-0.03%
2021/12/08	3	215.33	8	217.81	219.00	-5	6,752	-0.07%
2021/12/07	1	209.50	0	0.00	209.50	1	6,534	0.02%
2021/12/06	12	212.75	11	211.64	212.00	1	6,504	0.02%
2021/12/03	3	211.83	4	211.38	211.50	-1	6,549	-0.02%
2021/12/02	0	204.50	4	205.00	205.00	-4	6,505	-0.06%
2021/12/01	3	206.00	1	207.00	206.50	2	6,555	0.03%
2021/11/30	0	210.00	0	0.00	207.00	0	6,532	0.00%
2021/11/29	1	206.52	1	205.00	205.00	0	6,545	0.00%
2021/11/26	0	203.00	1	201.50	200.50	-1	6,407	-0.02%
2021/11/25	0	211.17	0	0.00	212.50	0	6,371	0.00%
2021/11/24	12	219.71	7.7	220.37	215.00	4.3	6,396	0.07%
2021/11/23	5	208.20	5.1	206.59	207.00	-0.1	5,993	0.00%
2021/11/22	1	197.50	3	204.17	205.50	-2	5,969	-0.03%
2021/11/19	2	197.50	1	196.50	195.00	1	5,977	0.02%
2021/11/18	0	195.43	0	0.00	196.00	0	6,058	0.00%
2021/11/17	2	198.24	0	0.00	198.00	2	6,094	0.03%
2021/11/16	0.1	195.50	0	0.00	194.50	0.1	6,123	0.00%
2021/11/15	3	194.00	0	0.00	193.50	3	6,196	0.05%
2021/11/12	1	194.00	1	193.50	193.00	0	6,252	0.00%
2021/11/11	0	0.00	1	194.50	193.00	-1	6,248	-0.02%
2021/11/09	1	194.00	1	194.00	194.50	0	6,353	0.00%
2021/11/08	0	0.00	1	193.50	191.50	-1	6,364	-0.02%
2021/11/05	2	193.25	0	0.00	193.00	2	6,400	0.03%
2021/11/04	2	194.25	2	191.50	190.50	0	6,437	0.00%
2021/11/03	1	196.00	0	0.00	192.00	1	6,483	0.02%
2021/11/02	0	0.00	2	197.25	191.50	-2	6,617	-0.03%
2021/11/01	4	196.25	3	197.00	197.00	1	6,518	0.02%
2021/10/29	5	191.50	11.2	188.75	189.50	-6.2	6,392	-0.10%
2021/10/27	1	184.00	0	0.00	182.50	1	6,353	0.02%
2021/10/22	0.1	179.00	0	0.00	179.00	0.1	6,741	0.00%
2021/10/21	0	0.00	1	184.00	180.50	-1	6,876	-0.01%
2021/10/20	2	182.50	0	0.00	183.00	2	6,886	0.03%
2021/10/19	2	181.75	2	182.50	183.00	0	7,066	0.00%
2021/10/18	1	177.50	1	179.00	179.00	0	7,159	0.00%
2021/10/15	1	181.00	3	182.83	184.00	-2	7,337	-0.03%
2021/10/14	5	175.70	4.3	177.32	176.00	0.7	7,447	0.01%
2021/10/13	1	175.50	0	0.00	175.00	1	7,552	0.01%
2021/10/12	2	178.00	1	179.00	178.00	1	7,673	0.01%
2021/10/08	1	180.50	0	0.00	181.00	1	7,840	0.01%
2021/10/07	0	0.00	1	178.00	181.50	-1	8,099	-0.01%
2021/10/06	1	174.50	0	0.00	175.00	1	8,891	0.01%
2021/10/05	0	0.00	1	176.00	176.00	-1	8,968	-0.01%
2021/10/04	2	174.00	1	178.00	172.00	1	9,015	0.01%
2021/10/01	3.1	175.15	0	0.00	175.50	3.1	9,120	0.03%
2021/09/30	1	175.00	2.1	176.83	181.50	-1.1	9,188	-0.01%
2021/09/29	0	0.00	1.1	175.50	174.50	-1.1	9,180	-0.01%
2021/09/28	0.1	184.00	0	0.00	184.00	0.1	9,168	0.00%
2021/09/23	2	188.75	0	0.00	187.50	2	9,399	0.02%
2021/09/22	3.1	184.70	0	0.00	186.00	3.1	9,675	0.03%
2021/09/16	0	0.00	1	189.00	189.00	-1	9,806	-0.01%
2021/09/14	5	193.50	5.1	192.01	192.00	-0.1	10,464	0.00%
2021/09/13	8	194.00	8	192.00	192.00	0	10,503	0.00%
2021/09/10	1	193.00	1	191.00	193.50	0	10,554	0.00%
2021/09/09	2	187.50	1	188.50	189.50	1	10,705	0.01%
2021/09/08	0.1	188.50	1	185.00	185.00	-0.9	10,742	-0.01%
2021/09/07	11	193.86	11	189.00	189.00	0	10,701	0.00%
2021/09/06	3	195.50	6	197.25	195.50	-3	10,626	-0.03%
2021/09/03	6	192.00	5	194.00	194.00	1	10,585	0.01%
2021/09/02	3	197.83	4	192.63	189.50	-1	10,684	-0.01%
2021/09/01	2	194.00	2	192.75	194.00	0	10,842	0.00%
2021/08/31	7	190.57	5	192.50	193.00	2	10,880	0.02%
2021/08/30	4	193.50	9	194.39	193.50	-5	10,831	-0.05%
2021/08/27	12	190.88	12.1	189.57	190.00	-0.1	10,694	0.00%
2021/08/26	5	186.10	5	189.50	187.50	0	10,631	0.00%
2021/08/25	4	181.75	4	185.88	191.00	0	10,485	0.00%
2021/08/24	4.1	174.87	1	175.50	174.00	3.1	10,262	0.03%
2021/08/23	1.5	174.17	1	172.50	174.00	0.5	10,224	0.01%
2021/08/20	2	162.75	5	164.20	164.00	-3	10,164	-0.03%
2021/08/17	0.1	170.00	0	0.00	166.00	0.1	10,148	0.00%
2021/08/16	0	0.00	10	170.00	172.50	-10	10,093	-0.10%
2021/08/12	5	180.60	5	179.10	179.00	0	10,040	0.00%
2021/08/11	1	180.00	1	182.00	180.00	0	10,077	0.00%
2021/08/10	0	0.00	1	185.00	182.00	-1	10,147	-0.01%
2021/08/09	1.1	188.00	0	0.00	187.00	1.1	10,205	0.01%
2021/08/06	10	193.50	7	193.00	193.00	3	10,262	0.03%
2021/08/05	1	204.00	1	203.00	204.00	0	10,235	0.00%
2021/08/03	1	196.00	1.1	198.82	199.50	-0.1	10,820	0.00%
2021/08/02	1	190.00	2	191.25	192.50	-1	10,893	-0.01%
2021/07/30	3	191.83	3	191.33	189.00	0	10,992	0.00%
2021/07/29	1	189.50	1	197.00	195.50	0	11,203	0.00%
2021/07/28	0.1	185.27	0	0.00	189.00	0.1	11,474	0.00%
2021/07/27	3.2	203.98	22	201.98	196.50	-18.9	11,612	-0.16%
2021/07/26	22	209.93	1	212.50	209.00	21	11,672	0.18%
2021/07/23	32	215.98	24	208.85	210.00	8	11,876	0.07%
2021/07/22	2	213.75	5	214.10	212.00	-3	11,797	-0.03%
2021/07/21	5	215.50	12	217.50	213.00	-7	11,968	-0.06%
2021/07/20	6	213.42	9	211.83	209.00	-3	12,128	-0.02%
2021/07/19	1	217.50	0	0.00	216.00	1	12,481	0.01%
2021/07/16	0.1	215.00	8	213.13	217.00	-8	12,839	-0.06%
2021/07/15	4	213.25	0	0.00	213.50	4	13,757	0.03%
2021/07/14	4	208.50	0	0.00	210.50	4	14,389	0.03%
2021/07/13	21	215.33	19	216.37	215.50	2	14,242	0.01%
2021/07/12	0	0.00	6	199.17	200.50	-6	13,477	-0.04%
2021/07/09	1	195.50	1	198.00	196.00	0	13,427	0.00%
2021/07/07	1	196.50	8.4	197.56	197.00	-7.4	13,466	-0.06%
2021/07/05	1	194.50	1.2	191.39	194.50	-0.2	13,610	0.00%
2021/07/01	3.4	188.69	4	189.50	187.00	-0.7	13,871	0.00%
2021/06/30	2	195.00	2	195.24	193.00	0	13,947	0.00%
2021/06/29	2	193.75	2	198.50	192.00	0	13,885	0.00%
2021/06/28	1	190.50	6	190.17	191.50	-5	13,710	-0.04%
2021/06/25	1	192.00	1	195.98	191.00	0	13,743	0.00%
2021/06/24	14	192.21	16.1	194.52	194.50	-2.1	13,640	-0.02%
2021/06/23	6.1	186.56	16.2	185.25	191.50	-10.1	13,369	-0.08%
2021/06/22	6.3	178.16	2	180.25	177.50	4.3	13,018	0.03%
2021/06/21	2	180.25	0	0.00	178.00	2	13,002	0.02%
2021/06/17	0	184.50	0	0.00	185.00	0	12,867	0.00%
2021/06/16	1	184.50	0	0.00	180.00	1	12,976	0.01%
2021/06/15	3	182.83	1	184.00	182.50	2	13,000	0.02%
2021/06/11	0	0.00	1	181.00	182.00	-1	13,061	-0.01%
2021/06/10	3	183.50	0.1	182.20	183.00	2.9	13,107	0.02%
2021/06/08	0	0.00	1	175.00	174.00	-1	12,752	-0.01%
2021/06/07	2	171.75	5	172.40	172.00	-3	12,733	-0.02%
2021/06/04	4	170.25	5	172.10	172.50	-1	12,735	-0.01%
2021/06/03	2	170.50	9	171.11	173.00	-7	12,838	-0.05%
2021/06/02	2	168.25	3	170.00	165.00	-1	12,791	-0.01%
2021/06/01	2	168.50	3	168.33	168.00	-1	12,867	-0.01%
2021/05/31	4	168.13	1	170.00	168.50	3	12,884	0.02%
2021/05/28	0	0.00	3	164.83	165.00	-3	12,907	-0.02%
2021/05/27	0	0.00	1.2	161.08	163.50	-1.2	12,956	-0.01%
2021/05/26	3	163.33	3	161.50	162.00	0	13,006	0.00%
2021/05/25	6	162.67	10	162.80	164.00	-4	13,006	-0.03%
2021/05/24	3	155.17	0	0.00	156.00	3	13,123	0.02%
2021/05/21	1	150.50	4	152.00	153.50	-3	13,256	-0.02%
2021/05/20	2	147.00	1	148.50	147.50	1	13,666	0.01%
2021/05/19	14	149.61	3	152.17	150.00	11	13,667	0.08%
2021/05/18	6	153.58	16	152.50	154.50	-10	13,701	-0.07%
2021/05/17	12	147.42	13	148.62	145.00	-1	13,815	-0.01%
2021/05/14	1.2	153.00	1.2	155.00	155.00	0	13,665	0.00%
2021/05/13	7.2	152.86	6	154.58	152.00	1.2	13,578	0.01%
2021/05/12	21	153.10	21	155.86	155.00	0	13,449	0.00%
2021/05/11	4	161.75	0	0.00	158.00	4	13,222	0.03%
2021/05/10	7	173.29	1	176.00	172.00	6	13,061	0.05%
2021/05/07	0	0.00	3	174.33	178.50	-3	13,058	-0.02%
2021/05/06	7	172.14	9	172.06	172.50	-2	13,022	-0.02%
2021/05/05	12	173.92	12	175.00	170.50	0	12,783	0.00%
2021/05/04	11	186.27	12	182.38	183.00	-1	12,559	-0.01%
2021/05/03	2	183.75	0	0.00	183.50	2	12,493	0.02%
2021/04/29	7	198.14	6	196.25	195.50	1	12,639	0.01%
2021/04/28	2	198.00	2	193.50	196.00	0	12,427	0.00%
2021/04/27	7	197.00	5	200.50	197.50	2	12,426	0.02%
2021/04/26	15	194.70	14	194.96	200.00	1	12,255	0.01%
2021/04/23	6	191.25	3	191.67	192.50	3	12,017	0.02%
2021/04/22	13	191.38	11	186.82	179.00	2	11,844	0.02%
2021/04/21	42	195.46	32	196.17	190.50	10	11,537	0.09%
2021/04/20	7	183.14	25	186.62	190.00	-18	10,641	-0.17%
2021/04/14	2	167.25	2	170.50	168.50	0	10,245	0.00%
2021/04/13	2	173.75	0	0.00	170.00	2	10,377	0.02%
2021/04/12	1	169.50	0	0.00	170.50	1	10,532	0.01%
2021/04/09	1	171.50	1	172.00	170.00	0	10,767	0.00%
2021/04/08	1	176.50	4	177.50	176.00	-3	10,814	-0.03%
2021/04/07	2	173.25	1	172.50	172.50	1	10,851	0.01%
2021/04/06	0	171.50	5.1	172.43	174.00	-5.1	11,465	-0.04%
2021/04/01	3	169.50	1	170.99	169.50	2	11,433	0.02%
2021/03/31	3	169.00	2	169.50	169.00	1	11,478	0.01%
2021/03/30	2	164.25	0	165.50	167.50	2	11,564	0.02%
2021/03/29	1	163.50	0	0.00	164.00	1	11,816	0.01%
2021/03/24	1	163.50	2	164.00	162.00	-1	12,549	-0.01%
2021/03/23	0	0.00	1	165.50	166.00	-1	12,740	-0.01%
2021/03/19	10	168.50	12	165.21	168.00	-2	13,214	-0.02%
2021/03/18	2	167.73	3	166.50	167.00	-1	13,270	-0.01%
2021/03/17	1	169.00	1	165.00	165.50	0	13,845	0.00%
2021/03/16	0	166.00	0	0.00	168.50	0	14,131	0.00%
2021/03/12	1	164.00	2	163.50	164.00	-1	14,975	-0.01%
2021/03/11	2	161.50	1.1	158.77	162.50	0.9	15,371	0.01%
2021/03/10	1	156.50	1	156.00	156.00	0	15,671	0.00%
2021/03/09	1	152.50	0	0.00	153.50	1	16,368	0.01%
2021/03/08	2	159.75	0	0.00	157.50	2	16,950	0.01%
2021/03/05	0.1	159.50	1	161.50	160.00	-0.9	18,104	0.00%
2021/03/03	5	163.30	6	162.08	163.50	-1	18,387	-0.01%
2021/03/02	6	169.92	5	167.10	166.50	1	18,602	0.01%
2021/02/26	0	0.00	1	167.50	167.00	-1	18,790	-0.01%
2021/02/25	4	173.13	4	171.25	171.00	0	19,109	0.00%
2021/02/24	11	175.86	13	173.92	170.00	-2	19,236	-0.01%
2021/02/23	17	173.06	2	172.50	172.00	15	18,979	0.08%
2021/02/22	6	173.42	9.2	175.69	175.00	-3.2	18,860	-0.02%
2021/02/19	0	0.00	0.2	166.50	167.00	-0.2	18,511	0.00%
2021/02/18	1	164.00	0	0.00	164.00	1	18,916	0.01%
2021/02/17	2	164.75	7	163.64	161.50	-5	18,922	-0.03%
2021/02/05	0	0.00	10	156.25	155.00	-10	18,760	-0.05%
2021/02/03	10	158.75	0	0.00	155.50	10	19,198	0.05%
2021/02/02	2	155.75	1	158.00	158.00	1	19,247	0.01%
2021/02/01	2	145.50	6.4	148.72	150.00	-4.4	19,361	-0.02%
2021/01/29	2	153.75	4	153.63	152.00	-2	19,472	-0.01%
2021/01/28	2.1	157.24	0	0.00	157.50	2.1	19,406	0.01%
2021/01/27	1	161.00	1	162.50	162.00	0	19,456	0.00%
2021/01/26	6.1	167.52	3	162.50	162.00	3.1	19,440	0.02%
2021/01/25	19	172.32	13	175.81	170.50	6	19,287	0.03%
2021/01/22	9	170.39	7	168.36	172.00	2	18,999	0.01%
2021/01/21	0	161.50	1	160.50	160.00	-1	18,678	-0.01%
2021/01/20	1	159.00	0	0.00	159.50	1	18,700	0.01%
2021/01/19	1	164.50	1	164.50	165.00	0	18,666	0.00%
2021/01/18	0	0.00	0.2	159.01	163.00	-0.2	18,622	0.00%
2021/01/15	16	162.97	5	160.80	161.00	11	18,518	0.06%
2021/01/14	1	169.00	4	168.25	167.50	-3	18,227	-0.02%
2021/01/13	0	0.00	2	169.00	169.00	-2	18,092	-0.01%
2021/01/12	4.1	171.27	2	168.50	168.50	2.1	17,950	0.01%
2021/01/11	9	173.06	7.3	170.29	174.00	1.7	17,810	0.01%
2021/01/08	14.1	168.16	14	171.39	170.00	0.1	17,740	0.00%
2021/01/07	3.1	171.15	2	173.25	172.00	1.1	17,767	0.01%
2021/01/06	21	172.31	48	169.86	172.50	-27	17,705	-0.15%
2021/01/05	8.1	171.57	11	172.68	171.00	-2.9	17,446	-0.02%
2021/01/04	48	178.05	34	177.56	177.50	14	17,184	0.08%
2020/12/31	22	176.61	18	177.00	177.50	4	16,868	0.02%
2020/12/30	18	174.06	28	175.29	175.00	-10	16,663	-0.06%
2020/12/29	39	174.54	16	173.56	171.00	23	16,395	0.14%
2020/12/28	0	0.00	1	169.00	169.00	-1	15,706	-0.01%
2020/12/25	3	166.33	1	167.00	167.50	2	15,544	0.01%
2020/12/24	3	168.67	2	167.00	165.00	1	15,449	0.01%
2020/12/23	26	167.10	23	168.46	168.00	3	15,348	0.02%
2020/12/22	6	167.00	6	164.42	162.50	0	15,141	0.00%
2020/12/21	1	160.50	4	160.63	160.50	-3	14,756	-0.02%
2020/12/18	26	166.25	25	162.60	161.50	1	14,595	0.01%
2020/12/17	15	170.53	14	166.50	166.50	1	14,418	0.01%
2020/12/16	18	166.58	14	169.25	170.00	4	14,232	0.03%
2020/12/15	16	164.91	16	163.44	163.00	0	13,968	0.00%
2020/12/14	15	170.40	16	168.69	168.50	-1	13,701	-0.01%
2020/12/11	21	169.33	19	167.47	168.00	2	13,705	0.01%
2020/12/10	20	169.43	18	168.11	168.00	2	13,190	0.02%
2020/12/09	14	171.71	18	171.72	172.00	-4	12,823	-0.03%
2020/12/08	5	157.00	5	157.30	159.00	0	12,171	0.00%
2020/12/07	10	155.60	5.1	154.00	154.50	5	11,949	0.04%
2020/12/04	9	159.39	16	159.16	160.00	-7	11,594	-0.06%
2020/12/03	8.3	157.30	26	157.63	160.00	-17.8	11,330	-0.16%
2020/12/02	6	152.42	34	150.25	154.00	-28	10,718	-0.26%
2020/12/01	38	147.30	37	147.97	144.50	1	10,250	0.01%
2020/11/30	2	142.50	1	142.50	143.50	1	9,258	0.01%
2020/11/27	9	128.94	4	129.37	130.50	5	9,019	0.06%
2020/11/26	2	127.25	8	128.44	129.00	-6	8,867	-0.07%
2020/11/25	19	124.74	9	123.89	122.00	10	8,601	0.12%
2020/11/24	5	121.90	23	123.98	125.00	-18	8,371	-0.22%
2020/11/23	25	119.86	3	119.00	120.00	22	7,990	0.28%
2020/11/20	0	117.50	1	116.51	116.50	-1	7,791	-0.01%
2020/11/19	0	0.00	6	116.50	117.00	-6	7,773	-0.08%
2020/11/18	2	115.50	3	115.83	116.00	-1	7,765	-0.01%
2020/11/17	8	118.31	8	117.94	115.50	0	7,764	0.00%
2020/11/16	1	115.00	3	115.00	115.00	-2	7,533	-0.03%
2020/11/13	1	113.50	2	114.00	113.50	-1	7,530	-0.01%
2020/11/12	5	113.60	4	112.88	112.50	1	7,548	0.01%
2020/11/11	6	112.33	9	113.11	114.00	-3	7,577	-0.04%
2020/11/10	2	107.25	2	107.75	107.50	0	7,456	0.00%
2020/11/09	4	108.88	5	108.30	110.00	-1	7,487	-0.01%
2020/11/06	4	107.13	13	106.73	106.00	-9	7,417	-0.12%
2020/11/05	1	103.50	4	104.13	103.50	-3	7,400	-0.04%
2020/11/04	3	102.67	7	103.57	103.50	-4	7,491	-0.05%
2020/11/03	1	101.00	0	0.00	101.50	1	7,647	0.01%
2020/11/02	1	99.70	0	0.00	99.30	1	7,766	0.01%
2020/10/30	0	0.00	1	100.50	99.60	-1	7,843	-0.01%
2020/10/29	1	100.00	2	100.50	99.90	-1	7,870	-0.01%
2020/10/28	1	103.50	2	101.50	101.50	-1	7,984	-0.01%
2020/10/23	1	103.00	4	102.75	103.00	-3	8,305	-0.04%
2020/10/22	3	102.33	1	101.50	102.00	2	8,390	0.02%
2020/10/21	0	0.00	1	102.00	101.50	-1	8,543	-0.01%
2020/10/20	1	101.50	0	0.00	101.00	1	8,742	0.01%
2020/10/19	0	0.00	1	101.50	102.00	-1	8,987	-0.01%
2020/10/16	0	0.00	1	101.00	101.00	-1	9,209	-0.01%
2020/10/15	4	102.50	11	102.68	102.50	-7	9,217	-0.08%
2020/10/14	2	99.75	54	99.99	100.50	-52	9,128	-0.57%
2020/10/13	3	97.53	1	98.40	99.20	2	9,252	0.02%
2020/10/12	2	98.80	13	98.00	98.00	-11	9,314	-0.12%
2020/10/08	4	99.78	0	0.00	98.70	4	9,377	0.04%
2020/10/06	1	98.60	0	0.00	98.50	1	9,629	0.01%
2020/10/05	65	97.51	2	97.75	97.90	63	9,893	0.64%
2020/09/30	1	96.90	1	96.60	96.80	0	10,071	0.00%
2020/09/29	1	96.60	1	97.50	96.10	0	10,245	0.00%
2020/09/28	1	96.10	0	0.00	96.00	1	10,438	0.01%
2020/09/25	1	94.00	1	94.80	94.40	0	10,471	0.00%
2020/09/24	1	97.50	1	97.90	97.20	0	10,491	0.00%
2020/09/23	2	99.65	4	98.60	99.90	-2	10,527	-0.02%
2020/09/22	4	99.10	4	98.58	98.50	0	10,541	0.00%
2020/09/21	0	0.00	2	100.00	100.00	-2	10,519	-0.02%
2020/09/18	1	102.50	0	0.00	102.00	1	10,529	0.01%
2020/09/17	1	103.00	2	103.25	103.00	-1	10,545	-0.01%
2020/09/16	7	104.43	11	104.55	103.00	-4	10,542	-0.04%
2020/09/15	4	102.38	11	102.14	103.00	-7	10,426	-0.07%
2020/09/14	3	100.67	1	101.00	100.50	2	10,339	0.02%
2020/09/11	6	100.08	1	100.00	100.50	5	10,356	0.05%
2020/09/10	0	0.00	1	102.50	100.50	-1	10,358	-0.01%
2020/09/09	1	100.00	3	100.43	102.00	-2	10,349	-0.02%
2020/09/08	1	100.50	1	99.70	100.50	0	10,338	0.00%
2020/09/07	11	101.14	5	102.20	100.00	6	10,388	0.06%
2020/09/04	2	99.80	4	101.63	102.50	-2	10,355	-0.02%
2020/09/03	7	98.37	6	99.62	101.00	1	10,503	0.01%
2020/09/02	1	96.60	4	97.58	97.30	-3	10,847	-0.03%
2020/09/01	2	95.60	0	0.00	96.80	2	10,883	0.02%
2020/08/31	0	0.00	3	96.37	96.40	-3	10,959	-0.03%
2020/08/28	2	97.25	2	97.25	97.40	0	11,085	0.00%
2020/08/27	0	0.00	2	98.55	98.40	-2	11,263	-0.02%
2020/08/25	3	97.73	0	0.00	97.50	3	11,271	0.03%
2020/08/24	1	97.10	0	0.00	98.00	1	11,270	0.01%
2020/08/21	5	96.42	3	96.53	97.10	2	11,267	0.02%
2020/08/20	12	97.07	8	95.40	95.60	4	11,224	0.04%
2020/08/19	37	101.68	33	101.68	101.50	4	11,038	0.04%
2020/08/18	7	104.00	4	103.75	104.00	3	11,024	0.03%
2020/08/17	3	103.83	1	105.00	104.00	2	11,026	0.02%
2020/08/14	4	103.25	1	103.50	103.50	3	10,886	0.03%
2020/08/13	3	102.67	3	104.00	101.00	0	10,794	0.00%
2020/08/12	3	102.83	4	103.25	103.00	-1	10,709	-0.01%
2020/08/11	6	103.33	12	104.25	102.50	-6	10,656	-0.06%
2020/08/10	4	101.63	14	102.04	101.50	-10	10,475	-0.10%
2020/08/07	14	102.86	4	103.75	100.00	10	10,409	0.10%
2020/08/05	3	99.73	1	101.00	99.30	2	10,260	0.02%
2020/08/04	1	97.40	5	98.30	98.90	-4	10,378	-0.04%
2020/08/03	1	97.20	4	97.23	97.00	-3	10,731	-0.03%
2020/07/31	2	98.15	2	98.70	98.00	0	10,755	0.00%
2020/07/30	4	96.43	1	95.50	97.80	3	10,717	0.03%
2020/07/29	3	94.53	4	93.98	94.50	-1	10,733	-0.01%
2020/07/28	6	97.67	2	99.35	94.50	4	10,724	0.04%
2020/07/27	2	96.95	1	95.30	95.30	1	10,641	0.01%
2020/07/24	7	98.69	2	97.35	96.10	5	10,589	0.05%
2020/07/23	7	100.43	2	100.00	100.00	5	10,450	0.05%
2020/07/22	4	107.38	3	107.50	108.00	1	10,288	0.01%
2020/07/21	1	106.00	3	105.83	106.00	-2	10,074	-0.02%
2020/07/20	1	103.00	4	104.88	103.50	-3	9,894	-0.03%
2020/07/16	0	0.00	70	102.00	102.00	-70	9,847	-0.71%
2020/07/15	5	103.00	23	101.13	101.00	-18	9,773	-0.18%
2020/07/14	1	101.50	10	101.95	101.50	-9	9,928	-0.09%
2020/07/13	1	104.00	8	104.00	104.50	-7	10,021	-0.07%
2020/07/10	5	103.10	4	102.88	102.50	1	10,149	0.01%
2020/07/09	19	104.68	10	104.55	106.00	9	10,110	0.09%
2020/07/08	101	101.98	17	101.85	102.50	84	9,882	0.85%	大買/
2020/07/07	6	99.75	2	99.15	99.50	4	9,766	0.04%
2020/07/06	10	99.95	4	99.98	100.00	6	9,890	0.06%
2020/07/03	1	97.00	6	97.28	97.80	-5	10,061	-0.05%
2020/07/02	1	96.90	6	96.22	97.00	-5	10,263	-0.05%
2020/07/01	4	95.48	4	96.25	95.40	0	10,373	0.00%
2020/06/30	6	94.77	0	0.00	94.90	6	10,424	0.06%
2020/06/29	1	93.20	0	0.00	93.00	1	10,470	0.01%
2020/06/24	1	94.10	1	94.80	94.00	0	10,531	0.00%
2020/06/23	1	93.70	0	0.00	93.90	1	10,717	0.01%
2020/06/22	5	93.74	2	93.60	93.10	3	10,897	0.03%
2020/06/19	4	93.80	4	93.95	93.90	0	11,175	0.00%
2020/06/18	0	0.00	3	92.03	92.10	-3	11,317	-0.03%
2020/06/17	1	92.50	1	92.50	92.40	0	11,436	0.00%
2020/06/16	2	91.65	0	0.00	92.10	2	11,637	0.02%
2020/06/12	2	90.90	0	0.00	91.50	2	12,126	0.02%
2020/06/11	1	91.80	4	93.00	91.50	-3	12,253	-0.02%
2020/06/10	2	94.65	4	95.15	95.40	-2	12,271	-0.02%
2020/06/09	9	96.00	6	94.95	94.20	3	12,514	0.02%
2020/06/08	8	96.43	18	96.82	99.00	-10	12,338	-0.08%
2020/06/05	4	91.80	1	91.90	91.80	3	11,890	0.03%
2020/06/04	0	0.00	5	91.94	91.60	-5	11,991	-0.04%
2020/06/03	4	91.50	4	91.65	91.40	0	12,099	0.00%
2020/06/02	6	91.57	19	91.72	91.50	-13	11,996	-0.11%
2020/06/01	2	89.00	1	88.80	89.00	1	11,938	0.01%
2020/05/29	1	88.10	1	88.00	87.80	0	12,059	0.00%
2020/05/28	1	89.00	11	88.86	89.10	-10	12,162	-0.08%
2020/05/27	2	89.35	3	89.13	88.70	-1	12,309	-0.01%
2020/05/26	6	89.62	3	89.63	89.30	3	12,437	0.02%
2020/05/22	8	89.23	2	89.00	88.30	6	12,598	0.05%
2020/05/21	4	88.65	1	88.60	89.00	3	12,627	0.02%
2020/05/20	5	88.46	2	88.90	88.00	3	12,646	0.02%
2020/05/19	2	88.55	2	89.40	88.50	0	12,805	0.00%
2020/05/18	16	87.59	6	86.80	86.80	10	13,041	0.08%
2020/05/15	9	87.91	3	87.10	87.00	6	13,274	0.05%
2020/05/14	15	89.09	7	89.24	88.20	8	13,690	0.06%
2020/05/13	0	0.00	2	90.90	91.00	-2	13,873	-0.01%
2020/05/12	5	91.86	6	91.80	90.90	-1	13,837	-0.01%
2020/05/11	14	91.69	10	92.42	92.20	4	13,890	0.03%
2020/05/08	16	91.43	34	89.72	90.60	-18	13,690	-0.13%
2020/05/07	51	88.18	51	87.75	87.10	0	13,381	0.00%
2020/05/06	4	87.73	1	87.50	87.20	3	13,392	0.02%
2020/05/05	93	87.92	92	88.40	88.50	1	13,445	0.01%
2020/05/04	1	87.00	0	0.00	86.90	1	13,527	0.01%
2020/04/30	2	88.20	5	88.90	89.10	-3	13,575	-0.02%
2020/04/29	16	86.81	0	0.00	87.00	16	13,527	0.12%
2020/04/28	22	86.85	3	86.70	86.50	19	13,593	0.14%
2020/04/27	3	85.40	2	85.70	86.20	1	13,814	0.01%
2020/04/24	1	84.50	1	84.50	84.70	0	13,917	0.00%
2020/04/23	3	85.50	3	85.53	85.20	0	14,143	0.00%
2020/04/22	1	85.10	0	0.00	85.10	1	14,263	0.01%
2020/04/21	9	87.34	12	87.24	84.40	-3	14,573	-0.02%
2020/04/20	4	86.55	18	87.85	87.50	-14	14,549	-0.10%
2020/04/17	11	87.48	10	87.34	86.40	1	14,507	0.01%
2020/04/16	16	87.79	10	88.06	88.00	6	14,323	0.04%
2020/04/15	22	87.05	23	87.69	88.60	-1	14,254	-0.01%
2020/04/14	4	85.38	7	86.01	86.00	-3	14,050	-0.02%
2020/04/13	9	85.60	4	84.95	84.50	5	14,051	0.04%
2020/04/10	7	84.67	8	84.90	86.00	-1	14,058	-0.01%
2020/04/09	22	87.22	12	85.53	84.30	10	14,202	0.07%
2020/04/08	9	85.89	4	85.55	86.90	5	14,166	0.04%
2020/04/07	9	81.58	5	82.24	82.90	4	13,825	0.03%
2020/04/06	9	77.36	12	78.23	80.00	-3	13,642	-0.02%
2020/04/01	6	77.10	6	76.87	77.20	0	13,501	0.00%
2020/03/31	9	78.16	1	77.70	78.20	8	13,445	0.06%
2020/03/30	5	78.24	2	78.70	79.10	3	14,004	0.02%
2020/03/27	143	82.54	143	80.34	79.60	0	13,950	0.00%	大買/大賣/
2020/03/26	102	78.58	104.1	79.39	80.30	-2.1	13,817	-0.02%	大買/大賣/
2020/03/25	58	79.04	60	79.75	78.70	-2	13,737	-0.01%
2020/03/24	27	77.30	25	77.98	75.70	2	13,481	0.01%
2020/03/23	4	75.18	10	74.39	73.60	-6	13,586	-0.04%
2020/03/20	10	81.07	1	82.00	80.60	9	13,512	0.07%
2020/03/19	1	76.00	0	0.00	75.80	1	13,392	0.01%
2020/03/18	4	86.73	5	84.74	84.20	-1	13,093	-0.01%
2020/03/17	1	86.00	0	0.00	84.20	1	13,013	0.01%
2020/03/16	0	0.00	2	91.75	86.50	-2	12,937	-0.02%
2020/03/13	2	91.20	3.4	88.11	91.70	-1.4	12,861	-0.01%
2020/03/12	17	95.94	2.5	95.28	94.00	14.5	12,576	0.12%
2020/03/11	1	102.50	4	99.08	98.50	-3	12,749	-0.02%
2020/03/10	8	99.95	7	100.43	102.00	1	13,169	0.01%
2020/03/09	3	100.50	1	101.50	98.30	2	13,222	0.02%
2020/03/06	4	107.13	1	106.50	106.00	3	13,026	0.02%
2020/03/05	1	107.00	2	108.00	109.00	-1	12,961	-0.01%
2020/03/04	2	105.75	2	104.50	103.50	0	12,816	0.00%
2020/03/03	5	108.90	1	109.00	106.50	4	12,681	0.03%
2020/03/02	4	107.25	2	105.25	108.50	2	12,578	0.02%
2020/02/27	2.3	108.72	0	0.00	105.00	2.3	12,499	0.02%
2020/02/26	0	0.00	4	109.63	108.50	-4	12,399	-0.03%
2020/02/25	1	112.50	7	111.36	113.00	-6	12,235	-0.05%
2020/02/24	1	114.50	0	0.00	112.50	1	12,185	0.01%
2020/02/21	2	115.50	1	116.00	116.50	1	12,075	0.01%
2020/02/20	3	116.17	0	0.00	117.00	3	12,027	0.02%
2020/02/19	109	113.00	110	114.09	116.00	-1	11,823	-0.01%	大買/大賣/
2020/02/18	137	113.57	195	111.07	110.50	-58	11,515	-0.50%	大買/大賣/
2020/02/17	156	109.82	153	110.76	113.00	3	11,278	0.03%	大買/大賣/
2020/02/14	162	102.98	168	103.79	108.00	-6	10,837	-0.06%	大買/大賣/
2020/02/13	162	104.40	180	102.22	102.00	-18	10,571	-0.17%	大買/大賣/
2020/02/12	151	103.13	152	104.73	103.50	-1	10,678	-0.01%	大買/大賣/
2020/02/11	150	102.00	150	102.49	103.00	0	10,836	0.00%	大買/大賣/
2020/02/10	164	100.62	155	101.82	101.00	9	10,898	0.08%	大買/大賣/
2020/02/07	2	103.50	1	103.50	103.00	1	10,875	0.01%
2020/02/06	132	104.59	140	103.45	103.50	-8	11,007	-0.07%	大買/大賣/
2020/02/05	157	101.85	158	103.04	102.00	-1	10,999	-0.01%	大買/大賣/
2020/02/04	71	98.95	70	100.09	101.00	1	10,844	0.01%
2020/01/31	7	97.16	20	97.53	98.20	-13	10,721	-0.12%
2020/01/30	1	99.60	2	96.75	96.30	-1	10,834	-0.01%
2020/01/17	1	104.00	1	105.00	105.00	0	10,615	0.00%
2020/01/16	1	102.50	7	103.36	104.50	-6	10,371	-0.06%
2020/01/15	52	100.62	51	101.19	102.00	1	10,274	0.01%
2020/01/14	1	99.20	2	99.40	99.00	-1	10,037	-0.01%
2020/01/13	1	96.90	0	0.00	98.40	1	10,064	0.01%
2020/01/10	0	0.00	1	97.60	96.50	-1	10,379	-0.01%
2020/01/09	0	0.00	1	96.40	97.30	-1	10,527	-0.01%
2020/01/08	3	95.00	1	94.80	94.30	2	10,582	0.02%
2020/01/07	2	96.80	1	96.30	94.50	1	10,940	0.01%
2020/01/06	1	99.40	1	99.00	97.00	0	11,240	0.00%
2020/01/03	7	101.00	2	102.75	100.50	5	11,207	0.04%
2020/01/02	1	103.00	3	103.00	103.00	-2	11,089	-0.02%
2019/12/30	1	103.50	1	100.00	100.00	0	10,903	0.00%
2019/12/27	1	102.00	1	103.00	101.00	0	10,860	0.00%
2019/12/26	2	101.75	2	101.75	101.50	0	10,872	0.00%
2019/12/25	4	102.25	6	102.50	101.50	-2	10,938	-0.02%
2019/12/24	1	98.60	1	97.60	99.00	0	10,393	0.00%
2019/12/23	0	0.00	1	98.00	98.00	-1	10,502	-0.01%
2019/12/20	0	0.00	5	97.60	97.80	-5	10,555	-0.05%
2019/12/19	1	95.70	1	95.80	95.70	0	10,832	0.00%
2019/12/18	10	99.04	3	98.83	96.80	7	10,922	0.06%
2019/12/17	0	0.00	1	96.40	97.00	-1	10,619	-0.01%
2019/12/16	1	96.90	1	96.10	96.50	0	10,560	0.00%
2019/12/13	0	0.00	1	96.10	94.90	-1	10,457	-0.01%
2019/12/12	1	96.00	1	96.00	94.50	0	10,397	0.00%
2019/12/11	1	94.60	0	0.00	94.20	1	10,307	0.01%
2019/12/10	0	0.00	1	95.80	96.80	-1	10,287	-0.01%
2019/12/09	0	0.00	1	96.20	97.30	-1	10,214	-0.01%
2019/12/05	2	96.20	7	94.47	96.50	-5	9,750	-0.05%
2019/12/04	6	89.38	6	89.85	90.50	0	9,211	0.00%
2019/12/03	1	87.10	0	0.00	87.10	1	8,989	0.01%
2019/12/02	0	0.00	4	85.68	87.00	-4	8,999	-0.04%
2019/11/27	4	86.30	20	86.00	86.60	-16	9,125	-0.18%
2019/11/25	21	86.73	0	0.00	86.50	21	9,085	0.23%
2019/11/22	0	0.00	1	87.50	87.10	-1	9,060	-0.01%
2019/11/21	2	85.80	0	0.00	86.20	2	9,167	0.02%
2019/11/19	1	86.90	5	87.06	87.30	-4	9,219	-0.04%
2019/11/18	2	88.65	1	88.50	88.80	1	9,172	0.01%
2019/11/15	5	88.66	1	87.80	87.80	4	9,208	0.04%
2019/11/14	5	87.78	4	87.43	88.80	1	9,296	0.01%
2019/11/13	3	88.67	1	87.50	88.40	2	9,314	0.02%
2019/11/12	1	87.10	1	87.50	87.50	0	9,337	0.00%
2019/11/11	2	86.20	5	86.06	86.20	-3	9,336	-0.03%
2019/11/08	4	91.85	1	88.80	88.00	3	9,198	0.03%
2019/11/07	1	94.00	0	0.00	93.60	1	8,931	0.01%
2019/11/06	80	97.85	0	0.00	95.90	80	8,881	0.90%
2019/11/05	1	96.00	1	97.40	98.00	0	8,856	0.00%
2019/11/04	1	95.10	3	94.83	95.20	-2	8,702	-0.02%
2019/11/01	2	91.60	2	92.10	92.30	0	8,580	0.00%
2019/10/31	2	92.00	2	91.60	91.80	0	8,647	0.00%
2019/10/30	2	93.80	3	93.80	94.20	-1	8,573	-0.01%
2019/10/29	4	95.45	3	93.50	94.50	1	8,572	0.01%
2019/10/25	3	93.47	4	93.20	92.90	-1	8,395	-0.01%
2019/10/24	6	92.23	2	92.20	92.40	4	8,285	0.05%
2019/10/23	2	92.30	3	92.83	91.90	-1	8,312	-0.01%
2019/10/22	1	93.50	1	93.10	93.10	0	8,303	0.00%
2019/10/21	31	91.16	32	91.93	92.90	-1	8,247	-0.01%
2019/10/18	0	0.00	1	91.80	91.20	-1	8,137	-0.01%
2019/10/17	1	89.30	6	90.45	91.10	-5	7,788	-0.06%
2019/10/16	1	88.90	0	0.00	89.00	1	7,667	0.01%
2019/10/15	5	90.66	3	89.30	89.20	2	7,584	0.03%
2019/10/14	52	86.78	52	88.18	89.30	0	7,306	0.00%
2019/10/09	1	83.00	1	84.00	83.50	0	6,965	0.00%
2019/10/08	2	84.25	2	84.35	83.80	0	7,069	0.00%
2019/10/04	0	0.00	1	85.00	85.00	-1	7,053	-0.01%
2019/10/03	1	86.20	1	86.40	86.20	0	7,094	0.00%
2019/10/02	1	85.50	1	85.40	85.40	0	7,068	0.00%
2019/10/01	1	82.90	3	84.77	85.50	-2	7,054	-0.03%
2019/09/27	0	0.00	1	82.60	82.20	-1	6,981	-0.01%
2019/09/26	2	82.95	2	84.00	82.70	0	7,004	0.00%
2019/09/25	4	83.40	3	83.97	83.90	1	7,102	0.01%
2019/09/24	2	83.90	6	84.10	83.70	-4	7,306	-0.05%
2019/09/23	3	79.83	5	80.18	81.20	-2	7,012	-0.03%
2019/09/20	0	0.00	2	77.85	78.50	-2	7,226	-0.03%
2019/09/19	2	76.90	3	77.10	76.90	-1	7,288	-0.01%
2019/09/18	0	0.00	3	76.90	76.30	-3	7,461	-0.04%
2019/09/17	7	76.80	3	77.30	76.80	4	7,502	0.05%
2019/09/16	2	76.70	0	0.00	76.70	2	7,591	0.03%
2019/09/12	3	76.87	2	77.00	77.20	1	7,719	0.01%
2019/09/10	0	0.00	1	75.10	75.00	-1	7,927	-0.01%
2019/09/09	0	0.00	1	76.60	75.80	-1	8,214	-0.01%
2019/09/06	5	76.40	4	76.53	76.20	1	8,568	0.01%
2019/09/05	2	76.45	0	0.00	76.00	2	8,781	0.02%
2019/09/04	0	0.00	1	76.60	76.20	-1	9,001	-0.01%
2019/09/03	1	76.00	5	76.34	76.60	-4	9,084	-0.04%
2019/09/02	1	74.60	0	0.00	75.00	1	9,131	0.01%
2019/08/30	10	76.30	1	75.30	74.20	9	9,298	0.10%
2019/08/29	1	73.40	1	74.20	74.60	0	9,377	0.00%
2019/08/28	1	73.50	0	0.00	73.50	1	9,430	0.01%
2019/08/27	1	73.80	0	0.00	73.80	1	9,447	0.01%
2019/08/26	3	74.93	11	74.01	74.10	-8	9,586	-0.08%
2019/08/23	1	78.70	2	78.00	77.90	-1	9,603	-0.01%
2019/08/22	1	78.60	0	0.00	77.90	1	9,722	0.01%
2019/08/21	1	79.60	0	0.00	79.30	1	9,935	0.01%
2019/08/20	2	81.30	2	80.50	80.10	0	10,200	0.00%
2019/08/19	6	81.85	8	81.98	81.20	-2	10,388	-0.02%
2019/08/16	2	78.35	2	78.10	78.00	0	10,583	0.00%
2019/08/15	7	78.49	2	78.05	77.60	5	10,991	0.05%
2019/08/08	1	81.00	0	0.00	80.20	1	12,172	0.01%
2019/08/07	1	79.80	0	0.00	80.50	1	12,557	0.01%
2019/08/06	5	78.88	4	79.23	82.30	1	13,207	0.01%
2019/08/05	1	81.90	4	81.20	80.50	-3	13,657	-0.02%
2019/08/02	2	82.90	1	81.60	81.60	1	14,366	0.01%
2019/07/31	1	84.70	0	0.00	86.00	1	14,460	0.01%
2019/07/30	2	83.65	1	83.50	83.50	1	14,407	0.01%
2019/07/29	0	0.00	1	86.30	86.30	-1	14,303	-0.01%
2019/07/25	1	87.40	1	88.10	88.40	0	14,315	0.00%
2019/07/24	1	88.20	2	86.90	86.90	-1	14,296	-0.01%
2019/07/23	2	86.40	1	86.60	86.90	1	14,345	0.01%
2019/07/22	0	0.00	1	88.10	88.10	-1	14,336	-0.01%
2019/07/19	0	0.00	2	87.60	88.00	-2	14,327	-0.01%
2019/07/18	0	0.00	1	87.60	86.80	-1	14,457	-0.01%
2019/07/17	1	89.90	1	89.90	89.90	0	14,406	0.00%
2019/07/16	3	89.90	0	0.00	90.40	3	14,443	0.02%
2019/07/15	1	89.40	6	89.05	89.90	-5	14,399	-0.03%
2019/07/12	5	87.82	4	88.55	87.90	1	14,471	0.01%
2019/07/11	0	0.00	3	87.70	87.30	-3	14,373	-0.02%
2019/07/10	1	86.40	0	0.00	86.70	1	14,320	0.01%
2019/07/09	2	86.85	1	86.00	85.70	1	14,289	0.01%
2019/07/08	2	88.10	3	87.60	87.50	-1	14,264	-0.01%
2019/07/05	1	87.10	1	86.60	87.30	0	14,345	0.00%
2019/07/04	1	86.50	3	85.77	85.80	-2	14,340	-0.01%
2019/07/03	5	86.86	102	87.37	85.90	-97	14,760	-0.66%	大賣/
2019/07/02	3	86.90	128	87.06	87.60	-125	14,660	-0.85%	大賣/鉅額交易
2019/07/01	227	85.14	5	84.92	85.90	222	14,475	1.53%	大買/鉅額交易
2019/06/28	1	80.60	7	81.20	81.60	-6	14,182	-0.04%
2019/06/27	10	79.45	3	80.43	80.50	7	14,223	0.05%
2019/06/26	5	79.74	5	80.32	81.40	0	13,871	0.00%
2019/06/25	3	82.00	8	80.29	80.40	-5	13,831	-0.04%
2019/06/24	0	0.00	1	82.30	83.00	-1	13,652	-0.01%
2019/06/21	1	83.50	2	82.35	81.60	-1	13,619	-0.01%
2019/06/20	0	0.00	1	83.10	82.70	-1	13,550	-0.01%
2019/06/19	5	82.14	2	82.10	82.50	3	13,490	0.02%
2019/06/18	3	82.57	1	82.00	81.70	2	13,372	0.01%
2019/06/17	11	83.94	3	83.83	84.20	8	13,326	0.06%
2019/06/14	8	82.78	9	82.37	82.10	-1	13,108	-0.01%
2019/06/13	4	80.83	2	80.50	81.50	2	12,776	0.02%
2019/06/12	1	78.80	3	80.13	78.80	-2	12,622	-0.02%
2019/06/11	0	0.00	2	77.60	78.60	-2	12,490	-0.02%
2019/06/10	2	75.60	2	76.00	76.80	0	12,428	0.00%
2019/06/06	3	75.67	17	76.01	74.50	-14	12,369	-0.11%
2019/06/05	3	79.43	16	78.36	77.90	-13	12,215	-0.11%
2019/06/04	0	0.00	1	77.80	78.20	-1	12,311	-0.01%
2019/06/03	2	77.50	1	78.00	77.50	1	12,334	0.01%
2019/05/31	6	78.28	2	79.00	78.90	4	12,294	0.03%
2019/05/30	3	77.27	9	76.90	77.30	-6	12,162	-0.05%
2019/05/29	1	76.30	15	76.95	77.20	-14	12,097	-0.12%
2019/05/28	4	79.25	20	78.53	78.20	-16	12,127	-0.13%
2019/05/27	16	82.14	2	82.55	81.10	14	12,125	0.12%
2019/05/24	6	81.98	9	81.36	80.90	-3	11,956	-0.03%
2019/05/23	5	79.18	4	79.35	81.20	1	11,812	0.01%
2019/05/22	77	81.80	58	82.16	79.10	19	11,547	0.16%
2019/05/21	18	78.51	33	76.25	78.90	-15	11,219	-0.13%
2019/05/20	43	79.41	47	77.25	77.00	-4	11,084	-0.04%
2019/05/17	52	80.31	15	80.12	80.10	37	10,837	0.34%
2019/05/16	35	78.40	35	78.31	78.10	0	10,412	0.00%
2019/05/15	43	78.65	47	78.62	78.10	-4	10,471	-0.04%
2019/05/14	30	76.15	54	77.76	78.00	-24	10,559	-0.23%
2019/05/13	20	73.48	14.3	73.89	75.70	5.7	10,001	0.06%
2019/05/10	6	72.10	26	72.42	72.80	-20	9,585	-0.21%
2019/05/09	1	68.30	2	69.10	68.20	-1	8,933	-0.01%
2019/05/08	1	67.20	3	69.17	69.30	-2	8,874	-0.02%
2019/05/07	0	0.00	6	68.05	67.70	-6	8,904	-0.07%
2019/05/06	0	0.00	1	67.00	67.30	-1	9,224	-0.01%
2019/05/03	2	68.80	0	0.00	68.20	2	9,229	0.02%
2019/04/30	3	66.77	1	66.80	66.80	2	9,352	0.02%
2019/04/29	3	67.33	3	67.70	67.00	0	9,419	0.00%
2019/04/26	4	69.88	2	70.00	69.50	2	9,474	0.02%
2019/04/25	6	70.83	3	71.00	71.20	3	9,531	0.03%
2019/04/24	3	71.10	8	72.10	70.30	-5	9,697	-0.05%
2019/04/23	0	0.00	2	70.15	70.00	-2	9,679	-0.02%
2019/04/22	1	70.70	4	71.73	70.50	-3	9,950	-0.03%
2019/04/19	10	69.90	15	69.73	70.60	-5	9,991	-0.05%
2019/04/18	2	69.45	4	70.33	68.60	-2	10,232	-0.02%
2019/04/17	3	69.13	3	69.57	69.10	0	10,246	0.00%
2019/04/16	3	68.87	1	68.90	69.30	2	10,261	0.02%
2019/04/15	2	68.40	0	0.00	68.30	2	10,465	0.02%
2019/04/12	6	67.70	2	67.65	67.70	4	10,741	0.04%
2019/04/11	16	69.56	14	70.71	68.80	2	10,854	0.02%
2019/04/10	10	71.18	2	71.40	71.40	8	10,908	0.07%
2019/04/09	43	70.78	72	71.50	71.80	-29	10,984	-0.26%
2019/04/08	42	68.79	1	68.50	68.60	41	10,831	0.38%
2019/04/03	4	67.85	0	0.00	67.80	4	10,997	0.04%
2019/04/02	3	69.00	2	68.65	68.40	1	11,241	0.01%
2019/04/01	10	69.00	17	69.57	68.20	-7	11,713	-0.06%
2019/03/25	1	66.60	1	67.00	66.60	0	12,950	0.00%
2019/03/22	7	68.74	2	69.20	68.20	5	13,122	0.04%
2019/03/21	1	68.30	0	0.00	68.40	1	13,349	0.01%
2019/03/20	7	67.96	8	67.95	67.80	-1	13,583	-0.01%
2019/03/19	3	66.30	9	66.47	66.80	-6	13,849	-0.04%
2019/03/18	1	65.10	0	0.00	65.70	1	13,975	0.01%
2019/03/15	1	65.20	1	65.40	64.80	0	14,310	0.00%
2019/03/14	3	64.73	0	0.00	64.30	3	14,582	0.02%
2019/03/13	4	65.55	1	65.60	65.70	3	14,874	0.02%
2019/03/12	0	0.00	3	66.60	66.00	-3	15,052	-0.02%
2019/03/11	1	65.80	0	0.00	65.90	1	15,288	0.01%
2019/03/08	10	65.73	3	67.10	65.10	7	15,954	0.04%
2019/03/07	0	0.00	1	67.50	67.90	-1	16,140	-0.01%
2019/03/06	12	71.03	1	71.00	70.30	11	16,581	0.07%
2019/03/05	1	69.50	1	70.40	70.60	0	17,126	0.00%
2019/03/04	3	71.07	3	71.53	70.50	0	17,429	0.00%
2019/02/27	3	71.80	0	0.00	71.40	3	17,569	0.02%
2019/02/26	3	72.40	4	72.10	72.60	-1	17,810	-0.01%
2019/02/25	4	69.60	1	69.10	69.80	3	17,952	0.02%
2019/02/22	13	71.32	4	71.40	70.10	9	18,343	0.05%
2019/02/21	2	70.55	0	0.00	71.20	2	18,311	0.01%
2019/02/20	4	73.05	2	72.60	71.10	2	18,314	0.01%
2019/02/19	4	70.65	6	71.60	72.00	-2	18,362	-0.01%
2019/02/18	2	70.85	4	72.33	70.80	-2	18,472	-0.01%
2019/02/15	10	71.85	5	71.06	70.50	5	18,677	0.03%
2019/02/14	8	73.84	10	73.86	72.80	-2	18,739	-0.01%
2019/02/13	6	70.23	8	70.90	74.30	-2	18,546	-0.01%
2019/02/12	7	67.07	10	67.32	67.60	-3	18,191	-0.02%
2019/02/11	5	65.82	3	65.67	65.60	2	18,539	0.01%
2019/01/30	12	66.05	10	66.00	64.50	2	18,765	0.01%
2019/01/29	2	64.80	2	64.90	65.20	0	18,788	0.00%
2019/01/28	1	64.90	2	65.50	65.50	-1	18,875	-0.01%
2019/01/25	10	64.66	32	65.09	64.40	-22	19,217	-0.11%
2019/01/24	21	62.52	21	63.09	62.50	0	19,111	0.00%
2019/01/23	0	0.00	8	61.49	63.10	-8	19,101	-0.04%
2019/01/22	5	63.26	4	63.00	62.00	1	19,326	0.01%
2019/01/21	4	64.00	2	64.80	63.70	2	19,436	0.01%
2019/01/18	2	63.15	2	63.95	64.30	0	19,565	0.00%
2019/01/17	21	64.12	1	65.20	63.60	20	19,619	0.10%
2019/01/16	1	63.90	26	64.47	64.90	-25	19,722	-0.13%
2019/01/15	0	0.00	5	61.92	62.90	-5	19,591	-0.03%
2019/01/14	10	61.30	14	61.24	61.40	-4	19,557	-0.02%
2019/01/11	22	64.25	0	0.00	63.30	22	19,391	0.11%
2019/01/10	3	65.17	9	64.61	64.00	-6	19,377	-0.03%
2019/01/09	8	63.18	10	63.12	62.60	-2	19,169	-0.01%
2019/01/08	1	63.60	2	62.55	62.50	-1	19,230	-0.01%
2019/01/07	1	64.00	3	64.33	63.20	-2	19,279	-0.01%
2019/01/04	11	61.54	11	60.73	62.90	0	19,258	0.00%
2019/01/03	3	62.90	4	62.43	61.60	-1	19,106	-0.01%
2019/01/02	0	0.00	8	62.43	62.80	-8	19,093	-0.04%
2018/12/28	2	61.35	1	61.20	61.20	1	19,120	0.01%
2018/12/27	9	61.79	43	61.84	61.20	-34	19,189	-0.18%
2018/12/26	16	61.50	11	59.93	58.50	5	18,918	0.03%
2018/12/25	6	58.85	5	58.92	60.80	1	18,881	0.01%
2018/12/24	40	60.19	7	60.24	60.00	33	18,659	0.18%
2018/12/22	4	61.83	2	61.50	63.50	2	18,227	0.01%
2018/12/21	5	61.92	31	61.74	63.40	-26	18,292	-0.14%
2018/12/20	16	63.69	6	64.78	61.70	10	18,034	0.06%
2018/12/19	3	69.93	10	69.27	68.50	-7	17,677	-0.04%
2018/12/18	19	71.00	10	70.45	70.00	9	18,106	0.05%
2018/12/17	3	69.73	3	70.60	71.00	0	18,198	0.00%
2018/12/14	4	68.08	5	67.38	69.20	-1	18,092	-0.01%
2018/12/13	3	69.80	3	69.13	69.80	0	17,965	0.00%
2018/12/12	16	70.71	3	70.63	69.30	13	17,838	0.07%
2018/12/11	0	0.00	7	69.73	68.60	-7	17,780	-0.04%
2018/12/10	8	70.25	4	70.80	69.60	4	17,754	0.02%
2018/12/07	5	74.84	2	73.80	72.70	3	17,516	0.02%
2018/12/06	2	78.30	1	72.60	74.10	1	17,515	0.01%
2018/12/05	4	77.78	2	78.25	78.00	2	17,395	0.01%
2018/12/04	44	83.67	10	82.59	82.10	34	17,367	0.20%
2018/12/03	9	86.99	8	86.59	85.20	1	17,253	0.01%
2018/11/30	14	84.75	13	84.64	84.50	1	16,574	0.01%
2018/11/29	10	83.28	31	84.73	85.80	-21	16,135	-0.13%
2018/11/28	30	77.03	17	79.04	79.90	13	15,623	0.08%
2018/11/27	7	74.07	8	74.74	76.00	-1	15,145	-0.01%
2018/11/26	6	73.68	7	73.94	73.50	-1	14,850	-0.01%
2018/11/23	16	74.28	12	73.74	72.00	4	14,732	0.03%
2018/11/22	13	75.62	11	74.67	72.80	2	14,384	0.01%
2018/11/21	5	72.70	17	75.11	77.50	-12	13,991	-0.09%
2018/11/20	4	70.13	4	70.18	70.50	0	13,555	0.00%
2018/11/19	4	69.38	5	69.94	70.10	-1	13,594	-0.01%
2018/11/16	6	70.60	4	70.33	69.00	2	13,591	0.01%
2018/11/15	6	69.37	7	69.01	70.00	-1	13,639	-0.01%
2018/11/14	10	69.63	8	68.79	68.00	2	13,554	0.01%
2018/11/13	5	68.32	3	69.20	71.50	2	13,511	0.01%
2018/11/12	4	66.98	6	68.30	69.00	-2	13,388	-0.01%
2018/11/09	7	66.79	4	67.03	67.50	3	13,312	0.02%
2018/11/08	15	71.69	4	68.68	66.20	11	13,209	0.08%
2018/11/07	9	65.89	34	65.39	69.80	-25	12,822	-0.19%
2018/11/06	6	65.60	7	66.10	63.50	-1	12,780	-0.01%
2018/11/05	3	66.43	1	66.70	67.40	2	12,809	0.02%
2018/11/02	7	66.19	9	66.60	66.40	-2	12,814	-0.02%
2018/11/01	3	62.10	1	61.10	63.30	2	12,502	0.02%
2018/10/31	0	0.00	2	57.60	57.60	-2	12,443	-0.02%
2018/10/30	12	51.51	11	51.65	52.40	1	12,483	0.01%
2018/10/29	2	49.20	15	51.39	51.80	-13	12,405	-0.10%
2018/10/26	2	48.50	1	51.00	47.10	1	12,467	0.01%
2018/10/25	1	50.40	1	50.50	50.40	0	12,546	0.00%
2018/10/24	3	57.57	1	55.20	56.00	2	12,412	0.02%
2018/10/23	2	59.25	0	0.00	58.30	2	12,263	0.02%
2018/10/22	1	60.10	0	0.00	61.90	1	12,230	0.01%
2018/10/19	1	62.20	1	62.60	61.80	0	12,158	0.00%
2018/10/18	3	65.87	5	66.32	65.30	-2	12,057	-0.02%
2018/10/17	2	65.55	1	66.20	65.20	1	11,952	0.01%
2018/10/16	6	65.12	6	66.02	64.00	0	11,921	0.00%
2018/10/12	2	63.80	0	0.00	64.10	2	11,722	0.02%
2018/10/11	1	63.50	1	64.50	63.50	0	11,552	0.00%
2018/10/09	6	69.97	6	69.72	70.50	0	11,443	0.00%
2018/10/08	3	68.67	3	68.83	68.00	0	11,287	0.00%
2018/10/05	3	71.53	2	70.95	70.00	1	11,098	0.01%
2018/10/03	0	0.00	1	75.40	74.90	-1	10,944	-0.01%
2018/10/02	1	80.30	0	0.00	78.50	1	10,874	0.01%
2018/10/01	1	79.60	2	80.10	79.90	-1	10,996	-0.01%
2018/09/28	2	78.40	3	79.30	78.40	-1	11,180	-0.01%
2018/09/27	0	0.00	2	79.25	77.30	-2	11,181	-0.02%
2018/09/26	3	77.80	1	78.40	79.50	2	11,262	0.02%
2018/09/25	27	80.69	4	81.53	78.10	23	11,179	0.21%
2018/09/21	9	76.94	9	77.88	81.50	0	10,708	0.00%
2018/09/20	3	74.87	1	76.00	74.60	2	10,431	0.02%
2018/09/19	6	75.53	13	76.76	74.30	-7	10,444	-0.07%
2018/09/18	4	71.93	7	71.84	73.90	-3	10,448	-0.03%
2018/09/17	8	74.18	3	73.60	74.70	5	10,570	0.05%
2018/09/14	4	67.23	6	68.98	72.10	-2	10,320	-0.02%
2018/09/13	5	66.10	5	65.76	65.60	0	10,254	0.00%
2018/09/12	3	65.07	1	64.70	64.40	2	10,255	0.02%
2018/09/11	12	70.03	2	70.85	69.50	10	10,055	0.10%
2018/09/10	2	69.50	2	74.35	69.50	0	9,872	0.00%
2018/09/05	0	0.00	2	84.70	84.30	-2	9,854	-0.02%
2018/09/04	2	84.30	0	0.00	84.40	2	10,053	0.02%
2018/09/03	2	82.90	4	85.90	83.80	-2	10,218	-0.02%
2018/08/30	0	0.00	3	89.17	87.50	-3	10,763	-0.03%
2018/08/29	2	87.10	2	87.70	87.40	0	11,085	0.00%
2018/08/27	2	86.10	0	0.00	88.20	2	11,612	0.02%
2018/08/22	2	83.40	2	83.60	87.30	0	12,328	0.00%
2018/08/21	2	85.40	0	0.00	86.60	2	12,292	0.02%
2018/08/20	1	85.30	5	86.18	84.20	-4	12,374	-0.03%
2018/08/17	2	93.15	0	0.00	90.20	2	12,304	0.02%
2018/08/15	0	0.00	1	89.40	90.30	-1	12,514	-0.01%
2018/08/14	2	88.90	2	91.55	91.50	0	12,602	0.00%
2018/08/13	3	89.93	0	0.00	88.40	3	12,638	0.02%
2018/08/10	1	97.80	0	0.00	93.00	1	12,649	0.01%
2018/08/09	0	0.00	7	96.80	96.10	-7	12,911	-0.05%
2018/08/08	9	96.42	1	95.60	95.60	8	13,595	0.06%
2018/08/07	3	101.83	0	0.00	102.50	3	13,996	0.02%
2018/08/06	0	0.00	1	95.70	99.50	-1	14,580	-0.01%
2018/08/03	2	92.85	3	93.60	97.00	-1	15,125	-0.01%
2018/08/02	0	0.00	2	93.20	92.00	-2	15,089	-0.01%
2018/08/01	13	101.84	3	101.30	99.20	10	15,010	0.07%
2018/07/31	4	107.88	0	0.00	105.00	4	15,036	0.03%
2018/07/30	0	0.00	2	108.50	107.00	-2	15,173	-0.01%
2018/07/27	0	0.00	4	112.00	113.00	-4	15,325	-0.03%
2018/07/26	1	110.50	0	0.00	110.00	1	15,574	0.01%
2018/07/24	0	0.00	1	112.00	112.00	-1	15,928	-0.01%
2018/07/23	4	106.50	0	0.00	108.00	4	16,091	0.02%
2018/07/20	1	117.00	1	118.00	115.00	0	16,295	0.00%
2018/07/19	1	112.00	2	115.75	115.50	-1	16,418	-0.01%
2018/07/18	3	110.50	0	0.00	109.50	3	16,549	0.02%
2018/07/13	0	0.00	1	116.50	114.50	-1	17,483	-0.01%
2018/07/10	2	116.50	0	0.00	115.00	2	18,706	0.01%
2018/07/06	3	110.00	10	113.10	117.50	-7	19,510	-0.04%
2018/07/05	8	108.81	4	108.75	107.00	4	19,568	0.02%
2018/07/04	4	107.25	4	109.00	107.00	0	19,769	0.00%
2018/07/03	0	0.00	1	116.50	115.50	-1	20,025	0.00%
2018/07/02	2	115.00	2	116.50	115.50	0	20,029	0.00%
2018/06/29	3	122.50	0	0.00	123.00	3	19,974	0.02%
2018/06/28	2	123.50	0	0.00	123.00	2	20,003	0.01%
2018/06/27	0	0.00	3	128.00	128.00	-3	20,283	-0.01%
2018/06/26	10	128.00	10	126.50	125.00	0	20,572	0.00%
2018/06/22	0	0.00	1	126.00	124.00	-1	20,571	0.00%
2018/06/21	1	127.00	1	129.00	129.00	0	20,592	0.00%
2018/06/19	0	0.00	1	125.00	124.00	-1	21,083	0.00%
2018/06/14	5	127.50	5	127.00	127.50	0	21,757	0.00%
2018/06/13	0	0.00	2	125.25	127.50	-2	22,584	-0.01%
2018/06/12	6	128.08	4	128.00	128.00	2	22,755	0.01%
2018/06/11	5	124.50	5	124.20	125.50	0	22,574	0.00%
2018/06/08	6	116.58	11	116.68	120.50	-5	22,440	-0.02%
2018/06/06	0	0.00	1	128.00	128.00	-1	22,058	0.00%
2018/06/05	8	126.13	3	131.33	122.50	5	21,956	0.02%
2018/06/04	2	136.00	2	135.75	136.00	0	21,514	0.00%
2018/06/01	5	137.70	0	0.00	137.00	5	21,474	0.02%
2018/05/31	8	144.56	3	146.83	141.00	5	21,435	0.02%
2018/05/30	1	144.00	7	142.21	143.00	-6	20,992	-0.03%
2018/05/29	5	142.90	3	145.67	143.00	2	20,769	0.01%
2018/05/28	5	143.10	14.1	141.68	142.00	-9.1	20,607	-0.04%
2018/05/25	1	141.50	4	140.00	140.00	-3	20,488	-0.01%
2018/05/24	2	137.25	1	137.50	138.00	1	20,424	0.00%
2018/05/23	10	137.00	11	140.09	137.00	-1	20,377	0.00%
2018/05/22	9	140.78	8	138.88	136.50	1	20,225	0.00%
2018/05/21	0	0.00	1	139.50	141.00	-1	20,225	0.00%
2018/05/18	18	138.81	17	138.68	139.00	1	20,217	0.00%
2018/05/17	28	139.82	25	140.40	136.50	3	20,166	0.01%
2018/05/16	29	144.59	28	147.59	141.50	1	20,054	0.00%
2018/05/15	24	146.83	13	145.00	141.00	11	19,651	0.06%
2018/05/14	10	146.10	8.9	146.61	151.00	1.1	19,438	0.01%
2018/05/11	20	138.63	25	139.70	137.50	-5	18,840	-0.03%
2018/05/10	3	131.50	4	132.88	135.50	-1	18,366	-0.01%
2018/05/09	18	131.53	16	133.00	131.00	2	18,655	0.01%
2018/05/08	10	133.95	15	135.33	132.00	-5	18,633	-0.03%
2018/05/07	5	130.60	5	129.80	131.00	0	18,638	0.00%
2018/05/04	10	130.70	4	127.13	127.00	6	18,647	0.03%
2018/05/03	14	133.57	17	135.74	130.50	-3	19,036	-0.02%
2018/05/02	5	132.80	6	134.25	134.50	-1	19,101	-0.01%
2018/04/30	7	130.43	2	131.50	129.00	5	19,276	0.03%
2018/04/27	8	132.75	7	131.71	131.00	1	19,738	0.01%
2018/04/26	2	128.50	3	129.00	128.50	-1	20,196	0.00%
2018/04/25	0	0.00	1	120.50	124.00	-1	20,437	0.00%
2018/04/24	5	121.70	8	120.94	120.50	-3	20,453	-0.01%
2018/04/23	13	132.73	4	129.63	128.00	9	20,274	0.04%
2018/04/20	15	134.37	6	136.50	133.00	9	20,187	0.04%
2018/04/19	8	138.13	26	138.13	138.50	-18	19,928	-0.09%
2018/04/18	22	130.80	32.1	131.26	133.00	-10.1	19,375	-0.05%
2018/04/17	42	133.01	30	129.08	127.50	12	19,068	0.06%
2018/04/16	22	132.18	13	134.73	139.00	9	18,751	0.05%
2018/04/13	3	128.17	17.1	127.34	130.00	-14.1	18,183	-0.08%
2018/04/12	13	117.38	10	119.10	120.00	3	17,461	0.02%
2018/04/11	2	119.00	7	119.21	116.50	-5	17,297	-0.03%
2018/04/10	9	116.28	9	116.67	115.50	0	17,082	0.00%
2018/04/09	1	113.00	7	110.86	115.50	-6	17,027	-0.04%
2018/04/03	10	106.50	0	0.00	105.50	10	16,574	0.06%
2018/03/31	1	106.00	0	0.00	106.50	1	16,428	0.01%
2018/03/30	4	109.00	6	110.17	107.50	-2	16,426	-0.01%
2018/03/29	8	107.50	18	107.94	107.50	-10	16,147	-0.06%
2018/03/28	1	102.00	1	102.50	102.00	0	15,663	0.00%
2018/03/27	8	103.63	4	104.00	104.50	4	15,543	0.03%
2018/03/26	7	100.50	2	100.25	100.50	5	15,389	0.03%
2018/03/23	7	99.83	2	100.00	99.10	5	15,300	0.03%
2018/03/22	4	108.50	5	109.10	105.50	-1	14,998	-0.01%
2018/03/21	7	108.71	4	108.25	107.00	3	14,641	0.02%
2018/03/20	11	107.77	4	106.00	111.00	7	14,362	0.05%
2018/03/19	5	105.00	4	105.75	105.50	1	13,950	0.01%
2018/03/16	3	98.53	10	97.60	98.80	-7	13,064	-0.05%
2018/03/14	0	0.00	1	96.40	95.80	-1	12,853	-0.01%
2018/03/13	3	98.30	2	98.40	97.20	1	13,013	0.01%
2018/03/12	7	97.64	5	98.12	97.30	2	13,020	0.02%
2018/03/09	3	94.70	5	94.92	95.60	-2	12,930	-0.02%
2018/03/07	2	92.20	0	0.00	90.90	2	12,893	0.02%
2018/03/06	7	90.87	6	91.43	91.50	1	13,000	0.01%
2018/03/02	52	88.10	0	0.00	88.90	52	13,097	0.40%
2018/02/27	2	91.10	3	90.93	89.80	-1	13,196	-0.01%
2018/02/26	2	92.45	2	93.15	90.80	0	13,182	0.00%
2018/02/23	0	0.00	3	95.13	92.30	-3	13,170	-0.02%
2018/02/22	2	93.85	0	0.00	93.60	2	13,360	0.01%
2018/02/21	1	93.30	2	92.35	93.80	-1	13,935	-0.01%
2018/02/12	6	89.40	51	90.23	88.00	-45	13,860	-0.32%
2018/02/09	0	0.00	10	89.42	89.00	-10	13,859	-0.07%
2018/02/08	1	95.90	3	93.73	93.70	-2	13,774	-0.01%
2018/02/07	26	98.14	13	98.63	96.10	13	13,596	0.10%
2018/02/06	4	95.05	12	96.17	92.50	-8	13,462	-0.06%
2018/02/05	6	97.90	6	99.70	101.50	0	13,530	0.00%
2018/02/02	2	99.95	4	100.00	99.90	-2	13,821	-0.01%
2018/02/01	27	102.72	8	105.06	102.00	19	13,956	0.14%
2018/01/31	23	99.68	23	101.23	101.50	0	13,751	0.00%
2018/01/30	16	99.51	22	100.95	100.50	-6	13,742	-0.04%
2018/01/29	10	99.50	20	95.00	99.50	-10	13,513	-0.07%
2018/01/26	25	97.74	3	96.83	94.40	22	13,519	0.16%
2018/01/25	16	99.08	31	98.41	100.00	-15	13,241	-0.11%
2018/01/24	3	99.00	12	98.98	99.00	-9	13,005	-0.07%
2018/01/23	13	97.74	4.5	98.32	97.50	8.5	12,675	0.07%
2018/01/22	2	91.85	8	95.26	97.60	-6	12,323	-0.05%
2018/01/19	0	0.00	22	87.09	88.80	-22	12,166	-0.18%
2018/01/18	2	83.95	11	84.11	83.70	-9	11,858	-0.08%
2018/01/17	1	81.40	0	0.00	81.40	1	12,138	0.01%
2018/01/16	1	81.40	1	82.40	81.50	0	12,388	0.00%
2018/01/15	0	0.00	2	81.50	81.90	-2	12,650	-0.02%
2018/01/12	1	80.10	1	80.00	80.00	0	13,230	0.00%
2018/01/11	1	79.60	2	78.75	79.10	-1	13,565	-0.01%
2018/01/10	2	81.35	2	80.85	79.00	0	13,939	0.00%
2018/01/09	16	81.76	0	0.00	81.50	16	14,253	0.11%
2018/01/08	1	82.00	1	81.00	81.20	0	14,810	0.00%
2018/01/05	3	83.30	5	82.84	81.70	-2	15,666	-0.01%
2018/01/04	4	81.55	1	81.10	81.40	3	16,200	0.02%
2018/01/03	1	79.00	7	80.99	81.60	-6	16,207	-0.04%