美時 (1795)-富邦-內湖券商分點個股進出

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
314.5
漲跌
▲2.5
漲幅
+0.80%
成交量
3,055張
產業
上市生技醫療類股
606人加入追蹤

立即追蹤
本地時間:14:30

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

美時 (1795)籌碼相關－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖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
2024/04/26	3	311.50	0	0.00	314.50	3	6,767	0.04%
2024/04/25	1.1	313.58	0	0.00	312.00	1.1	6,784	0.02%
2024/04/24	9	320.56	3	323.00	320.50	6	6,811	0.09%
2024/04/23	5.1	318.17	6	321.82	320.50	-0.9	6,878	-0.01%
2024/04/22	17.1	315.72	7.1	315.42	313.00	10.1	7,002	0.14%
2024/04/19	2.2	316.72	2	311.75	311.50	0.2	7,220	0.00%
2024/04/18	1.2	321.19	3.2	322.39	321.00	-2	7,168	-0.03%
2024/04/17	3.1	333.85	0.3	338.00	333.50	2.8	7,175	0.04%
2024/04/16	13.3	335.77	8	335.49	334.00	5.3	7,140	0.07%
2024/04/15	4	335.12	4.2	336.11	332.50	-0.1	7,006	0.00%
2024/04/12	3.9	333.78	10.3	339.53	342.00	-6.4	7,026	-0.09%
2024/04/11	6.4	327.38	8.2	328.18	325.00	-1.9	6,982	-0.03%
2024/04/10	2.2	328.30	15.2	329.31	326.50	-13	6,910	-0.19%
2024/04/09	3.1	324.89	10.5	324.88	323.00	-7.4	6,861	-0.11%
2024/04/08	8.4	326.68	30.5	327.97	325.00	-22.1	6,869	-0.32%
2024/04/03	15.5	312.27	6.3	314.44	317.50	9.2	6,735	0.14%
2024/04/02	0	0.00	4.1	309.13	310.50	-4.1	6,597	-0.06%
2024/04/01	6	310.58	2.1	309.30	308.00	3.9	6,573	0.06%
2024/03/29	11.5	307.92	7.3	302.42	304.00	4.2	6,465	0.07%
2024/03/28	4.2	308.04	3.2	309.15	306.00	1	6,436	0.02%
2024/03/27	5.4	310.83	21.5	311.31	310.00	-16.1	6,315	-0.26%
2024/03/26	1.2	295.09	4	298.50	293.00	-2.9	5,985	-0.05%
2024/03/25	15.7	298.08	16.5	298.90	294.50	-0.8	5,987	-0.01%
2024/03/22	1.7	285.61	5.1	283.65	288.50	-3.5	5,788	-0.06%
2024/03/21	0.1	276.45	0	0.00	274.50	0.1	5,766	0.00%
2024/03/20	2	276.75	1	276.50	276.50	1	5,825	0.02%
2024/03/19	0	0.00	0.1	274.00	275.50	-0.1	5,811	0.00%
2024/03/18	1.3	270.14	0.1	270.50	271.00	1.2	5,894	0.02%
2024/03/14	5	269.50	5	271.70	270.00	0	5,896	0.00%
2024/03/13	3.4	269.26	0	275.50	266.50	3.4	5,939	0.06%
2024/03/12	7.1	274.09	1	274.00	274.00	6.1	6,023	0.10%
2024/03/11	2.3	273.99	2	273.75	273.50	0.3	6,070	0.00%
2024/03/08	7.4	282.53	6	278.92	275.00	1.4	6,246	0.02%
2024/03/07	6.5	285.91	5	281.30	284.00	1.5	6,386	0.02%
2024/03/06	7.2	294.76	6	289.67	289.00	1.2	6,581	0.02%
2024/03/05	6.5	293.03	3.1	296.52	294.50	3.5	6,582	0.05%
2024/03/04	12.4	290.48	2.1	291.50	291.50	10.3	6,550	0.16%
2024/03/01	5.3	290.55	5.1	288.71	289.50	0.3	6,606	0.00%
2024/02/29	8.1	292.37	15	289.44	289.50	-7	6,850	-0.10%
2024/02/27	21	297.36	10.4	298.41	296.00	10.6	6,802	0.16%
2024/02/26	5	286.80	19.2	293.17	293.50	-14.2	6,616	-0.22%
2024/02/23	10	273.00	2	273.00	272.00	8	6,475	0.12%
2024/02/22	1.1	274.07	0	275.00	273.00	1.1	6,523	0.02%
2024/02/21	3.2	279.07	2.1	276.58	276.50	1.1	6,639	0.02%
2024/02/20	2	276.25	0	0.00	275.50	2	6,686	0.03%
2024/02/19	2.1	282.82	16	278.56	275.00	-13.9	6,836	-0.20%
2024/02/16	1.2	275.24	0	0.00	277.00	1.2	6,991	0.02%
2024/02/15	0.2	273.00	1	275.00	273.00	-0.8	7,030	-0.01%
2024/02/05	0	276.50	0	275.50	275.50	0	7,047	0.00%
2024/02/02	3	275.00	1	272.50	274.50	2	7,221	0.03%
2024/02/01	2.1	285.46	3.1	282.54	282.00	-1	7,231	-0.01%
2024/01/31	1	277.06	1.1	278.08	279.50	0	7,211	0.00%
2024/01/30	5.1	272.02	0	280.00	271.00	5.1	7,270	0.07%
2024/01/26	2	274.50	2	274.50	273.50	0	7,327	0.00%
2024/01/25	2	275.50	1	275.00	274.50	1	7,375	0.01%
2024/01/24	1	277.00	0	279.75	278.00	1	7,471	0.01%
2024/01/23	1.3	276.49	4.6	272.96	276.50	-3.2	7,556	-0.04%
2024/01/22	5.1	283.79	6.6	283.37	282.50	-1.5	7,586	-0.02%
2024/01/19	2.1	286.64	3	289.17	288.50	-0.9	7,813	-0.01%
2024/01/18	4	289.63	8	289.25	288.50	-4	7,923	-0.05%
2024/01/17	10.3	294.81	5	291.40	288.50	5.3	8,052	0.07%
2024/01/16	5.4	298.79	14	300.59	303.00	-8.6	8,078	-0.11%
2024/01/15	6	295.99	10.4	296.38	296.50	-4.4	7,934	-0.06%
2024/01/12	2	286.96	2	283.50	282.50	0	7,715	0.00%
2024/01/11	6	284.49	2	282.25	281.50	4	7,746	0.05%
2024/01/10	1	287.00	2.1	288.49	290.00	-1.1	7,653	-0.01%
2024/01/09	0.3	283.00	0.2	285.00	288.00	0.1	7,613	0.00%
2024/01/08	3	284.17	5.2	284.79	284.50	-2.2	7,572	-0.03%
2024/01/05	7	280.36	12.2	280.79	285.00	-5.2	7,456	-0.07%
2024/01/04	1	273.00	1	274.50	272.00	0	7,277	0.00%
2024/01/03	6	276.24	3	272.17	270.50	3	7,252	0.04%
2024/01/02	3.1	275.16	14	274.39	275.50	-10.9	7,146	-0.15%
2023/12/29	6	271.63	6	271.00	272.00	0	7,086	0.00%
2023/12/28	4.2	265.98	0	0.00	264.00	4.2	7,011	0.06%
2023/12/27	1	269.00	0	0.00	269.50	1	6,981	0.01%
2023/12/25	0.1	261.27	0	0.00	260.00	0.1	6,955	0.00%
2023/12/22	1.1	267.64	0	0.00	267.00	1.1	6,893	0.02%
2023/12/21	3.3	272.42	6.1	269.44	268.50	-2.8	6,890	-0.04%
2023/12/20	7	276.86	5.7	274.56	273.50	1.4	6,861	0.02%
2023/12/19	4.8	275.33	4.3	273.89	273.50	0.5	6,779	0.01%
2023/12/18	6.1	274.89	6.1	274.90	272.50	0	6,815	0.00%
2023/12/15	4	274.63	5	273.40	274.00	-1	6,831	-0.02%
2023/12/14	1.1	270.31	6	267.50	268.50	-4.9	6,792	-0.07%
2023/12/13	1.1	268.02	21.9	267.26	264.50	-20.8	6,764	-0.31%
2023/12/12	0.1	275.09	0	0.00	274.00	0.1	6,707	0.00%
2023/12/11	0.1	273.50	2.2	274.05	274.50	-2.1	6,653	-0.03%
2023/12/08	7.1	277.49	0.2	273.50	272.00	6.9	6,615	0.10%
2023/12/07	20.3	278.03	20.3	274.55	274.00	0	6,627	0.00%
2023/12/06	2.1	272.67	1	273.50	270.00	1.1	6,521	0.02%
2023/12/05	2.1	273.75	1.1	272.15	272.00	1	6,487	0.02%
2023/12/04	20.5	278.62	20	277.84	277.00	0.4	6,286	0.01%
2023/12/01	13.4	269.60	15	269.63	267.50	-1.7	6,085	-0.03%
2023/11/30	2.1	260.72	1	258.50	258.50	1.1	5,839	0.02%
2023/11/29	22.1	260.36	1.1	261.30	261.00	20.9	5,805	0.36%
2023/11/28	1.3	256.54	5.1	257.41	258.00	-3.8	5,753	-0.07%
2023/11/27	9.3	260.04	14.1	259.16	257.00	-4.8	5,706	-0.08%
2023/11/24	3	250.49	2.1	248.99	250.00	1	5,466	0.02%
2023/11/22	6.2	251.20	5	247.50	245.50	1.2	5,363	0.02%
2023/11/21	0.2	248.83	3	249.00	248.00	-2.8	5,328	-0.05%
2023/11/20	7.1	259.42	8.2	256.83	251.50	-1.1	5,321	-0.02%
2023/11/17	2.1	255.50	6.1	254.42	254.00	-4	5,218	-0.08%
2023/11/16	6	255.25	5.1	256.31	253.00	0.9	5,168	0.02%
2023/11/15	12.1	250.05	12.1	251.15	252.00	-0.1	5,061	0.00%
2023/11/14	3.2	233.28	5	235.80	238.50	-1.8	4,929	-0.04%
2023/11/13	5.2	234.47	0	0.00	233.00	5.2	4,992	0.10%
2023/11/10	10.4	242.15	11	241.27	240.50	-0.6	5,229	-0.01%
2023/11/09	4.5	242.10	2	236.50	236.00	2.5	5,220	0.05%
2023/11/08	1	244.51	2	242.50	242.00	-1	5,433	-0.02%
2023/11/07	19.2	249.22	12	244.67	243.50	7.2	5,584	0.13%
2023/11/06	0.1	243.87	2.1	245.60	247.00	-1.9	5,726	-0.03%
2023/11/03	1	244.50	2	247.25	244.50	-1	5,828	-0.02%
2023/11/02	3	249.31	4	246.63	248.50	-1	5,801	-0.02%
2023/11/01	7.1	252.85	8	254.38	251.00	-1	5,757	-0.02%
2023/10/31	12	255.54	13.1	252.76	252.00	-1.1	5,689	-0.02%
2023/10/30	8	255.50	10.1	254.14	252.00	-2.1	5,730	-0.04%
2023/10/27	13	250.65	20.1	254.03	254.00	-7.1	5,619	-0.13%
2023/10/26	10	240.45	9.1	239.51	236.00	1	5,359	0.02%
2023/10/25	20.1	241.88	18	241.12	240.00	2.1	5,272	0.04%
2023/10/24	8.1	224.99	9	227.83	230.00	-0.9	5,133	-0.02%
2023/10/23	3	216.00	0	0.00	215.00	3	5,129	0.06%
2023/10/20	7.1	210.31	8	210.44	208.50	-0.9	5,254	-0.02%
2023/10/19	5	218.20	5	217.40	218.00	0	5,417	0.00%
2023/10/18	1.2	211.22	0	0.00	210.50	1.2	5,566	0.02%
2023/10/17	0	218.48	1	217.00	217.00	-1	5,735	-0.02%
2023/10/16	2	224.48	2	222.75	220.50	0	5,918	0.00%
2023/10/13	0.1	234.04	0	0.00	227.50	0.1	5,982	0.00%
2023/10/12	1	228.00	4	229.50	232.50	-3	6,058	-0.05%
2023/10/11	0	233.50	0	0.00	232.00	0	6,183	0.00%
2023/10/06	4	238.87	3	237.83	238.00	1	6,303	0.02%
2023/10/05	0	238.00	0	0.00	235.00	0	6,449	0.00%
2023/10/04	1.1	233.58	0	0.00	232.50	1.1	6,534	0.02%
2023/10/03	0.2	234.56	0	0.00	234.00	0.2	6,640	0.00%
2023/10/02	0	237.00	6	238.50	238.00	-6	6,719	-0.09%
2023/09/27	0	236.50	1	237.00	237.00	-1	6,999	-0.01%
2023/09/26	2	235.99	0	0.00	235.50	2	7,184	0.03%
2023/09/25	0.1	238.15	0	0.00	239.50	0.1	7,529	0.00%
2023/09/22	1	232.54	3	234.00	234.00	-2	7,696	-0.03%
2023/09/21	5	231.91	6.2	230.73	233.50	-1.1	7,937	-0.01%
2023/09/20	9	240.84	4	239.26	237.50	5	8,128	0.06%
2023/09/19	1.1	250.10	1	252.50	249.50	0.1	8,256	0.00%
2023/09/18	1	248.00	1.2	247.00	246.50	-0.2	8,281	0.00%
2023/09/15	1.1	243.61	1	244.50	246.50	0.1	8,385	0.00%
2023/09/14	2.4	246.26	1	245.50	246.50	1.4	8,414	0.02%
2023/09/12	8	237.50	17	237.41	240.00	-9	8,595	-0.10%
2023/09/11	1	252.91	0.2	249.50	246.00	0.9	8,647	0.01%
2023/09/08	6	243.25	3	244.67	246.00	3	8,758	0.03%
2023/09/07	2	248.00	0	0.00	247.50	2	8,766	0.02%
2023/09/06	3.6	250.26	1	252.00	250.00	2.6	8,820	0.03%
2023/09/05	1	250.02	3	256.50	250.00	-2	8,860	-0.02%
2023/09/04	0.1	256.00	1	255.50	256.00	-1	8,916	-0.01%
2023/09/01	1.1	258.50	4	257.38	258.50	-2.9	8,964	-0.03%
2023/08/31	6.2	258.42	5	255.80	253.50	1.2	9,023	0.01%
2023/08/30	1	255.50	2	257.00	257.00	-1	9,202	-0.01%
2023/08/29	0.1	250.00	1.1	248.55	252.00	-1	9,210	-0.01%
2023/08/28	7.1	248.07	0.4	248.24	247.50	6.7	9,262	0.07%
2023/08/25	4	251.74	3	249.17	248.00	1	9,287	0.01%
2023/08/24	2.4	250.91	8	252.06	249.50	-5.6	9,305	-0.06%
2023/08/23	3	250.34	1	249.50	249.50	2	9,304	0.02%
2023/08/22	4	256.00	5	255.70	255.00	-1	9,425	-0.01%
2023/08/18	7.1	259.64	12.4	258.23	254.00	-5.3	9,590	-0.06%
2023/08/17	9.2	262.14	5.4	261.38	259.50	3.8	9,709	0.04%
2023/08/16	17.2	270.98	13.1	271.84	268.00	4.1	9,745	0.04%
2023/08/15	9.2	261.84	14.1	262.61	263.50	-4.9	10,042	-0.05%
2023/08/14	16.1	251.43	6.3	250.98	250.00	9.9	10,398	0.09%
2023/08/11	17.5	278.82	7.3	270.90	269.00	10.2	10,493	0.10%
2023/08/10	4.5	289.27	91.2	283.06	286.00	-86.7	10,356	-0.84%
2023/08/09	5.7	289.71	4.1	289.51	292.00	1.6	10,287	0.02%
2023/08/08	3	279.83	4	281.75	280.50	-1	10,417	-0.01%
2023/08/07	4	287.63	1	284.50	285.50	3	10,717	0.03%
2023/08/04	0.1	286.56	2	280.50	289.50	-1.9	10,779	-0.02%
2023/08/02	95.1	297.82	4.1	290.51	285.50	91	10,840	0.84%
2023/08/01	1.5	290.85	1	292.50	293.00	0.5	10,808	0.00%
2023/07/31	0.1	288.00	3	288.67	286.50	-3	10,838	-0.03%
2023/07/28	1.2	286.78	7.1	286.02	286.00	-5.9	11,103	-0.05%
2023/07/27	3.1	293.50	5	294.00	291.50	-1.9	11,155	-0.02%
2023/07/26	8.5	296.95	10	293.85	291.00	-1.5	11,327	-0.01%
2023/07/25	8.4	299.08	9.1	299.89	301.00	-0.6	11,201	-0.01%
2023/07/24	19.4	300.34	9.1	301.13	302.00	10.3	11,079	0.09%
2023/07/21	12.8	294.57	14	294.50	291.00	-1.2	10,941	-0.01%
2023/07/20	7.1	291.65	6	286.50	287.00	1.1	10,868	0.01%
2023/07/19	6.2	292.82	11	292.41	292.00	-4.8	10,780	-0.04%
2023/07/18	4	286.63	4.5	284.73	283.00	-0.5	10,718	0.00%
2023/07/17	4.2	286.90	2	285.50	288.50	2.2	10,907	0.02%
2023/07/14	5.2	278.81	1	277.50	277.50	4.2	10,937	0.04%
2023/07/13	8	282.88	4	285.38	280.00	4	10,846	0.04%
2023/07/12	5.2	289.58	6	290.17	290.00	-0.8	10,748	-0.01%
2023/07/11	3	282.67	2	286.50	283.00	1	10,628	0.01%
2023/07/10	3.1	283.86	2.5	284.70	285.00	0.6	10,638	0.01%
2023/07/07	3.2	287.06	10	288.35	284.50	-6.9	10,601	-0.06%
2023/07/06	5	294.70	5.5	295.82	290.00	-0.5	10,550	0.00%
2023/07/05	19.1	299.72	7	299.09	294.50	12	10,508	0.11%
2023/07/04	8.3	301.80	3	300.17	297.00	5.3	10,684	0.05%
2023/07/03	21.4	299.74	11.3	301.63	299.00	10	10,815	0.09%
2023/06/30	15.1	337.39	4	342.00	325.50	11.1	10,553	0.11%
2023/06/29	8	339.68	16	338.38	338.50	-8	10,581	-0.08%
2023/06/28	12.4	334.66	2.2	333.69	333.50	10.2	10,466	0.10%
2023/06/27	7.8	320.21	3	320.83	329.00	4.8	10,336	0.05%
2023/06/26	4.1	311.12	4	303.50	311.50	0.1	10,210	0.00%
2023/06/21	3	311.48	1.1	314.96	308.00	1.9	10,262	0.02%
2023/06/20	0.1	320.50	1	320.00	320.00	-0.9	10,186	-0.01%
2023/06/19	2.1	323.48	3	326.34	324.00	-0.9	10,176	-0.01%
2023/06/16	7.2	331.70	10	326.20	323.00	-2.8	10,180	-0.03%
2023/06/15	7.2	326.46	5	320.70	330.00	2.2	10,090	0.02%
2023/06/14	10	316.85	6	314.36	314.00	4	10,005	0.04%
2023/06/13	0	0.00	6	312.00	311.50	-6	10,016	-0.06%
2023/06/12	0	0.00	1.1	316.52	314.00	-1.1	10,106	-0.01%
2023/06/09	7.1	317.72	0	0.00	319.00	7.1	10,155	0.07%
2023/06/08	3	322.67	10	315.45	311.00	-7	10,193	-0.07%
2023/06/07	7	320.29	0	0.00	322.00	7	10,291	0.07%
2023/06/06	3.1	316.69	3	316.67	315.50	0.1	10,290	0.00%
2023/06/05	9.2	331.10	7	326.57	315.50	2.2	10,443	0.02%
2023/06/02	3.1	321.37	1	320.00	320.50	2.1	10,354	0.02%
2023/06/01	2	323.00	6	323.50	320.00	-4	10,395	-0.04%
2023/05/31	3	331.17	3	330.50	327.00	0	10,410	0.00%
2023/05/30	2	334.00	2	329.53	328.50	0	10,438	0.00%
2023/05/29	2	331.22	2	331.25	330.50	0	10,451	0.00%
2023/05/26	15	334.33	16.1	329.16	327.00	-1.1	10,501	-0.01%
2023/05/25	2	333.50	4	332.00	331.00	-2	10,435	-0.02%
2023/05/24	9.1	334.76	6.1	331.73	334.50	3	10,597	0.03%
2023/05/23	12.3	335.47	10.2	340.12	342.00	2.2	10,554	0.02%
2023/05/22	5	339.10	5	333.00	332.00	0	10,623	0.00%
2023/05/19	33.1	339.81	40.5	339.02	343.50	-7.4	10,942	-0.07%
2023/05/18	17	324.41	20.8	327.35	339.00	-3.8	10,548	-0.04%
2023/05/17	23	296.04	27	300.44	308.50	-4	10,167	-0.04%
2023/05/16	7.2	279.28	16	279.16	280.50	-8.8	10,044	-0.09%
2023/05/15	11.1	283.57	8.1	281.80	275.50	3	10,505	0.03%
2023/05/12	12.1	290.69	11	291.01	289.00	1.1	10,560	0.01%
2023/05/11	12.1	290.69	11	291.01	283.50	1.1	10,608	0.01%
2023/05/10	3.2	277.56	4	280.50	285.00	-0.9	10,557	-0.01%
2023/05/09	4.2	279.48	10.3	281.22	279.00	-6.1	11,202	-0.05%
2023/05/08	5.1	283.39	14	283.96	287.00	-8.9	11,495	-0.08%
2023/05/05	7	281.21	6	279.76	281.50	1	11,577	0.01%
2023/05/04	26	280.92	23	281.93	279.00	3	11,585	0.03%
2023/05/03	8.1	274.49	6.1	272.67	272.50	1.9	11,322	0.02%
2023/05/02	4	270.88	5	272.30	278.00	-1	11,293	-0.01%
2023/04/27	2	253.25	10	255.15	257.00	-8	11,317	-0.07%
2023/04/26	3	252.34	3	251.49	254.00	0	11,495	0.00%
2023/04/25	4	255.50	3.1	258.65	254.50	0.9	11,533	0.01%
2023/04/24	2	256.50	6	256.51	260.50	-4	11,571	-0.03%
2023/04/21	6	254.42	7	254.36	250.00	-1	11,703	-0.01%
2023/04/20	9.1	271.53	7.1	269.73	265.00	2	11,657	0.02%
2023/04/19	6	262.25	4	269.50	269.00	2	11,532	0.02%
2023/04/18	1	265.50	5	264.40	265.50	-4	11,483	-0.03%
2023/04/17	1	266.00	0	0.00	262.00	1	11,531	0.01%
2023/04/13	11	272.36	3	271.17	267.00	8	11,820	0.07%
2023/04/12	106	273.63	112	268.79	267.50	-6	12,000	-0.05%	大買/大賣/
2023/04/11	1	270.50	3	266.50	265.50	-2	12,263	-0.02%
2023/04/10	2	272.00	1	267.50	265.50	1	12,365	0.01%
2023/04/07	18	276.14	15.1	274.83	273.00	2.9	12,493	0.02%
2023/04/06	18	266.86	21.1	266.95	269.50	-3.1	12,364	-0.03%
2023/03/31	4.1	254.44	1	252.00	251.00	3.1	12,223	0.03%
2023/03/30	22	260.16	11	257.55	257.50	11	12,342	0.09%
2023/03/29	59.1	252.58	59	250.94	258.00	0.1	12,279	0.00%
2023/03/28	6.1	257.96	2	250.75	246.00	4.1	12,297	0.03%
2023/03/27	5	255.50	7	253.79	252.00	-2	12,263	-0.02%
2023/03/24	13	249.70	4	247.63	252.50	9	12,406	0.07%
2023/03/23	4	244.25	3	244.50	244.00	1	12,539	0.01%
2023/03/22	4.1	244.02	5	245.60	243.50	-1	12,526	-0.01%
2023/03/21	4	246.87	11	249.59	243.50	-7	12,477	-0.06%
2023/03/17	56	247.93	56	246.15	247.50	0	12,389	0.00%
2023/03/16	104	244.13	107	246.76	245.50	-3	12,333	-0.02%	大買/大賣/
2023/03/15	8	253.75	6	254.08	254.50	2	12,230	0.02%
2023/03/14	67	255.52	64	252.17	248.00	3	12,164	0.02%
2023/03/13	3.1	250.55	6	251.08	250.00	-2.9	12,117	-0.02%
2023/03/10	102.2	257.03	107	261.54	255.00	-4.9	12,041	-0.04%	大買/大賣/
2023/03/09	6	272.33	9	272.17	270.00	-3	11,896	-0.02%
2023/03/08	159.1	280.54	157	277.61	271.50	2.1	11,878	0.02%	大買/大賣/
2023/03/07	8	283.80	6	278.75	277.50	2	11,702	0.02%
2023/03/06	77	284.61	83	284.54	285.00	-6	12,145	-0.05%
2023/03/03	2	285.25	2	280.75	278.50	0	13,111	0.00%
2023/03/02	1	283.00	3	285.50	283.50	-2	13,927	-0.01%
2023/03/01	32	280.25	31	279.47	278.50	1	14,737	0.01%
2023/02/24	51	278.49	50	279.60	281.00	1	15,311	0.01%
2023/02/23	5	283.60	4	284.38	285.00	1	15,679	0.01%
2023/02/22	14.2	286.11	11.1	285.99	276.50	3.1	16,351	0.02%
2023/02/21	6	285.42	3	284.00	287.00	3	16,517	0.02%
2023/02/20	45.1	290.30	33	291.56	284.50	12.1	16,869	0.07%
2023/02/17	22	293.09	30.4	294.03	294.50	-8.4	16,801	-0.05%
2023/02/16	108	276.35	113	280.33	284.00	-5	16,713	-0.03%	大買/大賣/
2023/02/15	6	272.08	5	271.60	272.50	1	17,036	0.01%
2023/02/14	18.2	271.94	19	269.29	267.50	-0.8	17,159	0.00%
2023/02/13	117.1	279.76	113	281.38	277.50	4	16,933	0.02%	大買/大賣/
2023/02/10	21	281.02	25.4	279.99	277.50	-4.4	16,509	-0.03%
2023/02/09	18.1	281.81	9	278.94	276.00	9.1	16,298	0.06%
2023/02/08	9.1	282.46	4.2	283.52	284.00	4.9	16,106	0.03%
2023/02/07	25	280.86	19.2	279.67	281.00	5.8	15,899	0.04%
2023/02/06	4.1	261.62	9	267.63	273.50	-4.9	15,267	-0.03%
2023/02/03	56	254.64	55	251.52	249.00	1	14,987	0.01%
2023/02/02	1	247.50	5	240.00	247.00	-4	14,905	-0.03%
2023/02/01	1.1	243.23	1	242.00	237.50	0.1	14,915	0.00%
2023/01/31	55	237.85	54	237.91	238.00	1	15,027	0.01%
2023/01/30	6.1	244.43	2	245.50	237.50	4.1	15,090	0.03%
2023/01/17	68	245.69	72	246.10	243.50	-4	15,139	-0.03%
2023/01/16	55	235.10	55	239.57	244.00	0	15,033	0.00%
2023/01/13	4	230.50	16.1	229.47	230.00	-12.1	14,972	-0.08%
2023/01/12	104	232.32	104.1	234.64	230.50	-0.1	15,079	0.00%	大買/大賣/
2023/01/11	11	246.68	8.1	243.37	240.50	3	15,022	0.02%
2023/01/10	1	249.00	2	247.25	244.00	-1	15,027	-0.01%
2023/01/09	6	245.70	7	247.71	249.00	-1	15,190	-0.01%
2023/01/06	8	243.75	7	242.50	240.50	1	15,412	0.01%
2023/01/05	34	242.96	34	243.85	239.50	0	15,764	0.00%
2023/01/04	18.1	248.93	6.1	252.19	243.50	12.1	16,017	0.08%
2023/01/03	5	251.09	6	251.08	250.50	-1	16,305	-0.01%
2022/12/30	116.1	249.59	106	246.62	246.00	10	16,433	0.06%	大買/大賣/
2022/12/29	57	250.12	63	248.60	250.00	-6	16,415	-0.04%
2022/12/28	4	238.50	4	239.25	238.50	0	16,430	0.00%
2022/12/27	0.1	233.00	1	236.50	237.50	-0.9	16,705	-0.01%
2022/12/26	9	238.06	12	239.04	240.50	-3	16,719	-0.02%
2022/12/23	8.1	234.75	4	231.50	232.00	4.1	16,719	0.02%
2022/12/22	9.1	230.25	8	231.56	231.50	1.1	16,890	0.01%
2022/12/21	4	230.63	6	231.26	228.50	-2	16,922	-0.01%
2022/12/20	5	231.90	5	226.90	225.50	0	17,186	0.00%
2022/12/19	5.1	236.85	4	237.50	237.00	1.1	17,308	0.01%
2022/12/16	14.3	242.58	13.1	240.36	234.50	1.3	17,539	0.01%
2022/12/15	8.1	246.06	3	244.00	241.00	5.1	17,789	0.03%
2022/12/13	1	256.00	2	256.50	251.50	-1	18,254	-0.01%
2022/12/12	1	253.00	1.1	255.33	252.00	-0.1	18,508	0.00%
2022/12/09	0	245.83	0.1	252.13	254.00	0	18,682	0.00%
2022/12/08	0	242.25	0	0.00	240.50	0	19,002	0.00%
2022/12/07	1.1	250.84	2	243.00	244.00	-1	19,374	0.00%
2022/12/06	0	255.50	1.1	258.18	249.50	-1.1	19,596	-0.01%
2022/12/05	2	253.49	5	257.90	269.50	-3	19,919	-0.02%
2022/12/02	1	248.00	2	245.77	245.50	-1	20,045	-0.01%
2022/12/01	2	245.94	0	249.50	246.50	2	20,315	0.01%
2022/11/30	0	240.00	2	237.00	244.00	-2	20,795	-0.01%
2022/11/29	2.1	234.74	3.3	235.15	233.50	-1.2	21,046	-0.01%
2022/11/28	17	241.83	35.1	244.62	246.50	-18.1	21,276	-0.09%
2022/11/25	38.1	246.98	46	246.64	245.50	-7.9	20,880	-0.04%
2022/11/24	32	225.89	26	228.27	239.00	6	20,189	0.03%
2022/11/23	22	205.77	32.2	211.65	217.50	-10.2	19,465	-0.05%
2022/11/22	31	194.18	40.1	193.92	198.00	-9.1	18,795	-0.05%
2022/11/21	20	189.88	20	191.18	192.00	0	18,766	0.00%
2022/11/18	46	182.86	32	184.34	187.00	14	18,572	0.08%
2022/11/17	31	175.32	34.3	174.79	174.00	-3.3	18,131	-0.02%
2022/11/16	28	173.48	17.6	172.91	170.00	10.4	18,063	0.06%
2022/11/15	9.5	170.68	11	170.14	169.00	-1.5	18,102	-0.01%
2022/11/14	12	170.58	6	169.92	171.00	6	18,652	0.03%
2022/11/11	6	167.08	24.1	169.53	171.50	-18.1	18,760	-0.10%
2022/11/10	23	159.91	17.3	158.08	156.00	5.7	19,133	0.03%
2022/11/09	3	161.67	3	160.83	162.50	0	19,230	0.00%
2022/11/08	13	163.92	15	160.73	159.50	-2	19,261	-0.01%
2022/11/07	1	160.00	2	160.75	159.50	-1	19,203	-0.01%
2022/11/04	7	159.79	2	159.50	159.00	5	19,278	0.03%
2022/11/03	11	162.09	11	162.14	163.00	0	19,264	0.00%
2022/11/02	2	158.75	3	159.00	160.00	-1	19,215	-0.01%
2022/11/01	19	158.08	20	158.13	158.50	-1	19,181	-0.01%
2022/10/31	11.1	155.23	12	154.42	154.50	-0.9	19,107	0.00%
2022/10/28	2	150.50	2	150.50	151.00	0	19,040	0.00%
2022/10/27	8	144.63	9.5	148.27	149.50	-1.5	18,960	-0.01%
2022/10/26	8.1	141.90	10	142.35	143.00	-1.9	18,882	-0.01%
2022/10/25	9	144.33	9	142.89	143.00	0	18,760	0.00%
2022/10/24	4	150.38	5	147.80	147.50	-1	18,673	-0.01%
2022/10/21	4.3	150.00	4	149.75	146.50	0.3	18,672	0.00%
2022/10/20	5	149.40	6	150.42	155.00	-1	18,703	-0.01%
2022/10/19	12	153.50	11	153.00	153.00	1	18,786	0.01%
2022/10/18	11	152.36	12	151.96	153.00	-1	19,182	-0.01%
2022/10/17	4	144.88	7	144.29	148.50	-3	19,289	-0.02%
2022/10/14	24	154.19	25	154.56	153.00	-1	19,110	-0.01%
2022/10/13	8	153.81	7	151.93	148.50	1	18,790	0.01%
2022/10/12	16	162.78	18	163.40	161.50	-2	18,489	-0.01%
2022/10/11	39.1	164.98	37	161.78	159.50	2.1	18,286	0.01%
2022/10/07	13	169.15	3	168.17	168.00	10	18,030	0.06%
2022/10/06	5	168.90	4	170.24	172.00	1	17,876	0.01%
2022/10/05	23	170.13	29.6	169.55	170.50	-6.6	17,793	-0.04%
2022/10/04	9	165.83	11	166.64	167.00	-2	17,617	-0.01%
2022/10/03	12	160.96	9	157.78	157.50	3	17,590	0.02%
2022/09/30	4.2	159.88	5	158.30	162.50	-0.8	17,688	0.00%
2022/09/29	12	159.75	16	159.50	158.00	-4	17,667	-0.02%
2022/09/28	11	159.82	8	157.06	154.00	3	17,494	0.02%
2022/09/27	9	159.17	10	161.25	166.00	-1	17,482	-0.01%
2022/09/26	11	164.14	11	163.50	162.00	0	17,307	0.00%
2022/09/23	41	167.05	35.3	167.68	166.00	5.7	17,314	0.03%
2022/09/22	25.3	172.47	30	173.62	174.00	-4.8	17,473	-0.03%
2022/09/21	12	169.88	9	168.72	169.00	3	17,566	0.02%
2022/09/20	35.3	168.51	43	172.27	173.50	-7.7	17,686	-0.04%
2022/09/19	11	167.13	3	163.50	163.00	8	17,583	0.05%
2022/09/16	6.2	169.54	5	170.00	171.00	1.2	17,573	0.01%
2022/09/15	17.1	169.47	18	170.33	168.00	-1	17,621	-0.01%
2022/09/14	12	166.50	9	168.33	170.00	3	17,559	0.02%
2022/09/13	13	163.88	12	164.96	165.00	1	17,429	0.01%
2022/09/12	32.3	160.51	32	161.13	164.00	0.3	17,644	0.00%
2022/09/08	4	153.50	5	151.40	154.00	-1	17,765	-0.01%
2022/09/07	8	152.75	6	153.17	151.50	2	17,825	0.01%
2022/09/06	13	155.39	14	159.18	154.00	-1	17,954	-0.01%
2022/09/05	11.6	175.05	8	168.75	166.50	3.6	17,691	0.02%
2022/09/02	9	174.11	7	172.86	170.00	2	17,738	0.01%
2022/09/01	6	172.42	7	172.00	169.00	-1	17,737	-0.01%
2022/08/31	24	177.19	17	176.97	173.50	7	18,090	0.04%
2022/08/30	15	172.53	16	170.19	174.00	-1	18,361	-0.01%
2022/08/29	11	172.14	13.2	170.19	169.50	-2.2	18,399	-0.01%
2022/08/26	34.2	181.67	24	182.79	176.00	10.2	18,189	0.06%
2022/08/25	3.1	174.32	5	175.60	175.50	-1.9	17,591	-0.01%
2022/08/24	34	178.24	31	175.16	174.00	3	17,325	0.02%
2022/08/23	20	177.35	19	175.82	176.00	1	16,999	0.01%
2022/08/22	45	183.68	43	182.47	180.00	2	16,681	0.01%
2022/08/19	52	186.85	54.1	184.51	184.50	-2.1	16,210	-0.01%
2022/08/18	62	175.52	68.5	181.61	184.50	-6.5	15,635	-0.04%
2022/08/17	74	166.71	83	167.04	168.00	-9	15,227	-0.06%
2022/08/16	26	156.81	21.8	158.66	161.50	4.2	14,415	0.03%
2022/08/15	6	145.42	2	146.25	147.00	4	14,136	0.03%
2022/08/12	5.1	143.27	5	143.10	145.00	0.1	14,246	0.00%
2022/08/11	2	144.00	1	143.00	143.00	1	14,631	0.01%
2022/08/10	43	145.15	48	147.49	148.00	-5	14,709	-0.03%
2022/08/09	4	143.63	2	142.50	141.50	2	14,685	0.01%
2022/08/08	4	142.38	6	143.08	143.00	-2	14,700	-0.01%
2022/08/05	25	140.60	27	141.43	142.00	-2	14,683	-0.01%
2022/08/04	23.1	135.11	25	135.02	135.00	-1.9	14,680	-0.01%
2022/08/03	3	135.00	1	135.00	133.50	2	14,638	0.01%
2022/08/02	1.1	137.82	2	140.00	133.00	-0.9	14,641	-0.01%
2022/08/01	3	139.83	6	140.00	138.00	-3	14,564	-0.02%
2022/07/29	7	142.50	1	141.50	141.50	6	14,575	0.04%
2022/07/28	8	142.38	9	143.56	141.50	-1	14,550	-0.01%
2022/07/27	33	143.80	35	141.59	141.50	-2	14,504	-0.01%
2022/07/26	34	147.38	33	144.29	142.00	1	14,371	0.01%
2022/07/25	26	148.92	31	148.97	149.50	-5	14,073	-0.04%
2022/07/22	38	141.25	43	142.90	144.50	-5	13,539	-0.04%
2022/07/21	5	134.10	10	134.60	135.00	-5	13,243	-0.04%
2022/07/20	4	131.88	3	131.50	130.00	1	13,233	0.01%
2022/07/19	13	132.62	8	130.50	130.00	5	13,290	0.04%
2022/07/18	2	129.75	2	129.75	130.00	0	13,242	0.00%
2022/07/15	23	132.37	18.5	133.16	131.00	4.5	13,165	0.03%
2022/07/14	22	137.36	12	136.96	137.00	10	13,057	0.08%
2022/07/13	10	139.10	12	139.79	139.50	-2	13,098	-0.02%
2022/07/12	12	136.00	9	134.89	135.00	3	13,102	0.02%
2022/07/11	16	136.63	21	134.93	139.00	-5	13,132	-0.04%
2022/07/08	27.1	143.37	12	140.50	135.00	15.1	12,878	0.12%
2022/07/07	41	141.56	28	140.91	146.00	13	12,717	0.10%
2022/07/06	32	144.20	29	143.83	143.50	3	12,598	0.02%
2022/07/05	25	140.82	22	144.05	148.00	3	12,548	0.02%
2022/07/04	17	138.24	21	138.52	141.50	-4	12,505	-0.03%
2022/07/01	41.7	148.47	36	143.97	142.50	5.7	12,654	0.05%
2022/06/30	31	155.98	20	154.15	153.50	11	12,449	0.09%
2022/06/29	36	153.17	43	156.14	157.50	-7	12,114	-0.06%
2022/06/28	27	151.41	23	151.65	148.50	4	11,846	0.03%
2022/06/27	15	147.77	22.5	148.79	151.50	-7.5	11,681	-0.06%
2022/06/24	8	141.94	12	143.04	145.00	-4	12,069	-0.03%
2022/06/23	20	139.88	23	141.87	143.50	-3	12,214	-0.02%
2022/06/22	21.2	143.16	27	139.56	138.00	-5.8	12,641	-0.05%
2022/06/21	81	143.24	79	144.32	146.00	2	12,601	0.02%
2022/06/20	36.1	145.08	35.2	141.94	139.00	0.9	12,569	0.01%
2022/06/17	32	143.45	36.5	142.82	146.50	-4.5	12,181	-0.04%
2022/06/16	10	140.20	8	138.94	137.00	2	11,966	0.02%
2022/06/15	13	141.42	10	141.20	140.00	3	12,054	0.02%
2022/06/14	9	138.00	12.1	138.74	136.50	-3.1	11,769	-0.03%
2022/06/13	14.3	144.13	16	144.06	143.00	-1.8	11,547	-0.02%
2022/06/10	29	147.90	38	149.72	152.00	-9	11,272	-0.08%
2022/06/09	17	145.68	14	145.54	145.50	3	11,067	0.03%
2022/06/08	14	138.96	20	142.50	145.50	-6	10,603	-0.06%
2022/06/07	3	132.17	7	133.21	139.50	-4	10,082	-0.04%
2022/06/02	1	124.50	0	0.00	124.50	1	10,094	0.01%
2022/06/01	0	0.00	1	126.50	126.00	-1	10,236	-0.01%
2022/05/31	0	0.00	6	127.33	128.50	-6	10,383	-0.06%
2022/05/30	1	128.00	2	127.00	128.00	-1	10,571	-0.01%
2022/05/27	5	129.00	3	128.67	126.50	2	10,969	0.02%
2022/05/26	5	131.20	7	131.07	129.00	-2	11,280	-0.02%
2022/05/25	10	130.30	6	131.00	131.50	4	11,444	0.03%
2022/05/24	0	0.00	4	128.75	127.50	-4	11,693	-0.03%
2022/05/23	8	130.19	11	130.18	130.50	-3	11,677	-0.03%
2022/05/20	13	131.38	20	129.95	129.50	-7	11,628	-0.06%
2022/05/19	28	129.86	17	128.18	131.50	11	11,430	0.10%
2022/05/18	7	121.57	15	127.93	129.00	-8	10,988	-0.07%
2022/05/17	2	120.25	1	116.00	117.50	1	10,808	0.01%
2022/05/16	7	119.86	2	120.00	119.00	5	10,699	0.05%
2022/05/13	0	0.00	2	118.50	117.50	-2	10,620	-0.02%
2022/05/12	1	113.00	5	112.00	111.00	-4	10,550	-0.04%
2022/05/09	0	0.00	2	117.50	117.00	-2	10,415	-0.02%
2022/05/04	0.1	116.00	1	116.00	115.50	-1	10,322	-0.01%
2022/05/03	4	118.50	5	119.20	119.00	-1	10,284	-0.01%
2022/04/29	0.2	118.00	1	117.50	116.50	-0.9	10,221	-0.01%
2022/04/28	2	115.50	0	0.00	115.00	2	10,223	0.02%
2022/04/27	7	116.43	0	0.00	116.50	7	10,192	0.07%
2022/04/26	1	119.50	0	0.00	115.50	1	10,112	0.01%
2022/04/25	3	122.50	7.4	120.34	118.00	-4.4	10,021	-0.04%
2022/04/22	4	132.75	3	132.00	131.00	1	9,896	0.01%
2022/04/21	3	131.83	0	0.00	134.50	3	9,825	0.03%
2022/04/20	2	130.50	4	130.63	130.00	-2	9,747	-0.02%
2022/04/19	6	133.67	4	133.50	133.50	2	9,682	0.02%
2022/04/18	9	128.28	10	131.85	132.50	-1	9,489	-0.01%
2022/04/15	6	132.00	9	127.00	126.50	-3	9,301	-0.03%
2022/04/14	3	129.83	3	129.83	130.00	0	9,135	0.00%
2022/04/13	7	128.71	5	127.90	129.50	2	9,004	0.02%
2022/04/12	1	123.00	6	125.67	123.50	-5	8,848	-0.06%
2022/04/11	8	124.50	3	124.17	124.50	5	8,762	0.06%
2022/04/08	3	127.67	3	127.83	129.00	0	8,652	0.00%
2022/04/07	16.2	134.12	15	132.53	128.50	1.2	8,453	0.01%
2022/04/06	7	131.07	10	131.30	132.00	-3	8,085	-0.04%
2022/04/01	14	132.32	11	132.27	130.50	3	7,998	0.04%
2022/03/31	20	133.15	19	133.79	135.50	1	7,825	0.01%
2022/03/30	14	134.89	12	134.71	133.50	2	7,527	0.03%
2022/03/29	18	128.86	35	133.39	133.00	-17	7,236	-0.23%
2022/03/28	14	125.93	7	127.14	125.00	7	6,597	0.11%
2022/03/25	25.1	125.21	39	126.17	124.50	-13.9	6,204	-0.22%
2022/03/24	13.1	115.89	12	116.00	121.00	1.1	5,562	0.02%
2022/03/23	8	111.63	6	112.75	112.00	2	5,364	0.04%
2022/03/21	9	116.17	7.2	118.82	117.00	1.8	5,168	0.03%
2022/03/18	11	113.18	11	112.55	114.00	0	4,936	0.00%
2022/03/17	0	0.00	4	106.50	108.50	-4	4,691	-0.09%
2022/03/16	1	98.60	0	0.00	99.00	1	4,574	0.02%
2022/03/14	1	100.50	0	0.00	101.50	1	4,544	0.02%
2022/03/11	3	102.33	0	0.00	102.50	3	4,585	0.07%
2022/03/10	0	0.00	1	106.50	107.00	-1	4,523	-0.02%
2022/03/09	1	103.50	0	0.00	103.00	1	4,414	0.02%
2022/03/08	3	103.67	1	102.50	101.50	2	4,505	0.04%
2022/03/07	0	0.00	2	107.50	106.00	-2	4,375	-0.05%
2022/03/04	0	0.00	1	115.50	112.50	-1	4,228	-0.02%
2022/03/03	12.1	116.84	9	115.56	115.50	3.1	4,109	0.08%
2022/03/02	17	116.85	31.5	117.13	118.00	-14.5	3,932	-0.37%
2022/03/01	5	112.80	14	112.07	114.00	-9	3,615	-0.25%
2022/02/25	5	109.90	9	111.39	111.50	-4	3,327	-0.12%
2022/02/24	22	103.25	9	103.44	103.00	13	3,034	0.43%
2022/02/23	2	96.60	5	102.50	102.50	-3	2,740	-0.11%
2022/02/22	1	93.80	2	93.70	93.40	-1	2,852	-0.04%
2022/02/17	0	0.00	1	90.90	90.70	-1	3,021	-0.03%
2022/02/16	0	0.00	6	88.53	89.50	-6	3,013	-0.20%
2022/02/09	0	0.00	1	90.30	90.20	-1	2,987	-0.03%
2022/01/26	3	86.67	0	0.00	85.70	3	2,948	0.10%
2022/01/12	0	0.00	1	89.40	89.40	-1	3,017	-0.03%
2022/01/11	4	89.55	0	0.00	89.50	4	3,007	0.13%
2022/01/07	3	92.23	0	0.00	91.50	3	2,983	0.10%
2021/12/29	0	0.00	2	98.40	98.00	-2	3,020	-0.07%
2021/12/28	1	96.70	0	0.00	96.30	1	3,025	0.03%
2021/12/27	2	96.00	1	95.90	96.00	1	3,084	0.03%
2021/12/24	3	97.50	0	0.00	96.20	3	3,148	0.10%
2021/12/23	0	0.00	1	98.00	97.70	-1	3,193	-0.03%
2021/12/22	2	98.55	0	0.00	97.80	2	3,197	0.06%
2021/12/21	1	95.80	0	0.00	97.40	1	3,237	0.03%
2021/12/16	1	97.60	1	97.20	97.20	0	3,236	0.00%
2021/12/15	0.1	99.10	0	0.00	98.20	0.1	3,192	0.00%
2021/12/14	2	100.00	2	101.00	101.50	0	3,130	0.00%
2021/12/13	7	99.56	1	102.00	100.50	6	3,079	0.19%
2021/12/10	1	97.10	0	0.00	97.60	1	2,984	0.03%
2021/12/08	1	96.50	1	97.10	96.00	0	2,953	0.00%
2021/12/07	5	97.84	0	0.00	96.30	5	2,905	0.17%
2021/12/06	1	100.50	1	100.00	100.50	0	2,763	0.00%
2021/12/03	1	102.50	1	103.50	103.00	0	2,740	0.00%
2021/12/02	2	106.75	0	0.00	102.00	2	2,729	0.07%
2021/11/29	1	113.00	1	108.50	109.00	0	2,547	0.00%
2021/11/26	0	0.00	1.1	109.09	109.50	-1.1	2,501	-0.05%
2021/11/25	1	115.99	1	112.00	112.50	0	2,472	0.00%
2021/11/24	2	111.50	0	0.00	114.50	2	2,376	0.08%
2021/11/23	1	108.58	0	0.00	108.00	1	2,315	0.04%
2021/11/22	1	110.00	1	110.02	111.50	0	2,259	0.00%
2021/11/19	2	117.75	5	115.40	114.50	-3	2,241	-0.13%
2021/11/18	1	116.00	1	117.00	117.00	0	2,086	0.00%
2021/11/17	1	106.50	1	106.50	106.50	0	1,977	0.00%
2021/11/16	0.1	97.09	1	96.50	97.10	-0.9	2,005	-0.04%
2021/11/15	0	96.00	1	95.90	96.30	-1	2,070	-0.05%
2021/11/09	0	0.00	1	94.30	94.50	-1	2,294	-0.04%
2021/11/08	0	0.00	1	93.30	93.00	-1	2,312	-0.04%
2021/10/28	1	92.60	0	0.00	92.70	1	2,683	0.04%
2021/10/25	1	92.00	1	92.20	91.30	0	2,832	0.00%
2021/10/15	1	98.50	0	0.00	98.00	1	3,409	0.03%
2021/10/04	1	101.00	0	0.00	96.00	1	4,591	0.02%
2021/10/01	2	104.50	1	104.00	104.00	1	4,549	0.02%
2021/09/30	4	103.00	2	107.50	108.00	2	4,537	0.04%
2021/09/29	1	102.00	0	0.00	100.50	1	4,512	0.02%
2021/09/27	1	103.50	0	0.00	102.00	1	4,536	0.02%
2021/09/17	1	102.00	1	102.00	102.00	0	4,895	0.00%
2021/09/16	0	0.00	1	100.00	101.00	-1	4,900	-0.02%
2021/09/14	1	103.00	0	0.00	102.00	1	4,885	0.02%
2021/09/13	0	0.00	1	100.50	101.00	-1	4,885	-0.02%
2021/09/10	2	102.00	0	0.00	103.00	2	4,882	0.04%
2021/09/09	1	102.00	1	101.50	102.00	0	4,878	0.00%
2021/09/07	2	104.25	2	105.00	105.00	0	4,876	0.00%
2021/09/03	0	0.00	1	104.50	105.50	-1	4,963	-0.02%
2021/08/30	2	106.75	0	0.00	105.00	2	5,009	0.04%
2021/08/25	2	109.00	1	108.00	107.00	1	5,020	0.02%
2021/08/24	1	103.00	0	0.00	103.00	1	5,011	0.02%
2021/08/23	2	102.50	0	0.00	105.00	2	5,034	0.04%
2021/08/20	5	98.02	0	0.00	100.50	5	5,061	0.10%
2021/08/19	2	102.00	0	0.00	101.50	2	5,045	0.04%
2021/08/18	3	111.33	2	111.00	112.50	1	5,022	0.02%
2021/08/17	3	115.50	0	0.00	113.50	3	5,009	0.06%
2021/08/16	2	118.00	1	115.00	116.50	1	5,107	0.02%
2021/08/13	1	123.00	0	0.00	122.00	1	5,151	0.02%
2021/08/11	2	136.25	7	135.07	135.00	-5	5,447	-0.09%
2021/08/10	2	136.50	0	0.00	137.00	2	5,518	0.04%
2021/08/09	4	137.75	0	0.00	135.00	4	5,615	0.07%
2021/08/05	2	141.50	4	138.25	138.00	-2	5,609	-0.04%
2021/08/04	4	152.38	3	155.17	141.00	1	5,536	0.02%
2021/08/02	0	0.00	1	143.00	147.50	-1	5,320	-0.02%
2021/07/30	0	0.00	2	145.50	146.50	-2	5,268	-0.04%
2021/07/29	0	0.00	1	150.00	150.50	-1	5,211	-0.02%
2021/07/28	3	144.67	2	145.25	144.00	1	5,142	0.02%
2021/07/27	0	0.00	1	150.50	148.50	-1	5,059	-0.02%
2021/07/26	1	150.50	2	151.00	153.00	-1	5,012	-0.02%
2021/07/23	7	151.43	7	152.36	146.00	0	4,936	0.00%
2021/07/22	12	149.21	2	149.50	152.00	10	4,841	0.21%
2021/07/21	9	148.78	14	152.57	154.50	-5	4,671	-0.11%
2021/07/20	15	150.40	17	147.76	140.50	-2	4,495	-0.04%
2021/07/19	7	141.36	12	143.67	147.50	-5	4,184	-0.12%
2021/07/16	0	0.00	1	131.00	134.50	-1	4,024	-0.02%
2021/07/15	22	131.14	21	129.14	127.50	1	3,925	0.03%
2021/07/14	6	127.83	6	129.17	128.50	0	3,801	0.00%
2021/07/13	15	127.70	2	123.75	127.00	13	3,717	0.35%
2021/07/12	2	120.75	18	122.53	122.00	-16	3,522	-0.45%
2021/07/09	2	112.00	4	111.75	114.00	-2	3,243	-0.06%
2021/07/08	1	106.50	6	105.83	104.00	-5	3,183	-0.16%
2021/07/07	6	106.00	1	104.00	107.50	5	3,171	0.16%
2021/07/06	1	108.00	2	108.00	107.00	-1	3,134	-0.03%
2021/07/05	1	105.50	4	105.13	105.00	-3	3,089	-0.10%
2021/07/02	0	0.00	2	107.00	102.50	-2	3,047	-0.07%
2021/07/01	7	102.30	2	103.00	105.00	5	2,988	0.17%
2021/06/30	5	99.54	4	100.33	101.50	1	2,878	0.03%
2021/06/29	3	91.90	12	93.99	96.90	-9	2,721	-0.33%
2021/06/28	1	86.40	1	88.20	90.10	0	2,584	0.00%
2021/06/18	1	84.90	0	0.00	84.90	1	2,547	0.04%
2021/06/16	0	0.00	5	86.40	85.30	-5	2,536	-0.20%
2021/06/15	2	88.00	0	0.00	88.30	2	2,516	0.08%
2021/06/11	5	89.96	9	90.90	87.40	-4	2,501	-0.16%
2021/06/10	7	94.19	1	93.00	94.20	6	2,403	0.25%
2021/06/09	2	89.70	0	0.00	90.20	2	2,353	0.08%
2021/06/07	4	90.68	2	90.25	90.80	2	2,360	0.08%
2021/06/03	2	90.50	3	89.63	88.80	-1	2,299	-0.04%
2021/06/01	0	0.00	1	90.80	92.30	-1	2,232	-0.04%
2021/05/31	0	0.00	5	91.08	93.00	-5	2,198	-0.23%
2021/05/28	3	96.73	2	94.65	94.90	1	2,136	0.05%
2021/05/27	7	94.83	3	94.33	96.40	4	2,081	0.19%
2021/05/26	6	93.38	3	92.67	92.20	3	1,979	0.15%
2021/05/25	2	90.15	7	92.29	93.20	-5	1,939	-0.26%
2021/05/24	15	94.28	13	92.59	92.10	2	1,865	0.11%
2021/05/21	25	90.28	22	90.17	91.00	3	1,751	0.17%
2021/05/20	19	92.08	16	89.49	86.00	3	1,631	0.18%
2021/05/19	9	88.62	6	87.95	88.00	3	1,454	0.21%
2021/05/18	13	82.55	11	81.41	83.90	2	1,327	0.15%
2021/05/17	2	81.25	7	80.43	82.50	-5	1,212	-0.41%
2021/05/14	1	75.10	0	0.00	75.10	1	1,085	0.09%
2021/05/13	3	68.20	0	0.00	68.30	3	1,069	0.28%
2021/05/12	0	0.00	1	69.90	70.00	-1	1,053	-0.09%
2021/05/11	0	0.00	1	76.00	74.20	-1	1,034	-0.10%
2021/05/04	1	73.40	2	76.50	74.10	-1	1,035	-0.10%
2021/05/03	2	78.45	0	0.00	77.70	2	1,019	0.20%
2021/04/29	0	0.00	3	81.00	79.90	-3	1,019	-0.29%
2021/04/28	0	0.00	1	81.30	81.30	-1	1,027	-0.10%
2021/04/27	1	81.80	0	81.00	82.80	1	1,026	0.10%
2021/04/22	0	0.00	1	79.70	79.70	-1	1,019	-0.10%
2021/04/21	2	81.70	10	81.53	81.40	-8	1,009	-0.79%
2021/04/20	1	83.40	0	0.00	83.00	1	1,004	0.10%
2021/04/19	1	82.70	0	0.00	83.70	1	1,000	0.10%
2021/04/16	1	82.50	0	0.00	82.20	1	981	0.10%
2021/04/14	1	81.50	0	0.00	81.80	1	967	0.10%
2021/04/13	3	84.03	1	81.50	81.40	2	955	0.21%
2021/04/12	1	82.90	6	83.00	82.70	-5	935	-0.53%
2021/04/08	0	0.00	2	80.75	81.40	-2	901	-0.22%
2021/04/07	0	0.00	4	80.35	80.10	-4	881	-0.45%
2021/04/06	0	0.00	1	78.60	78.20	-1	866	-0.12%
2021/04/01	0	0.00	2	78.00	77.80	-2	865	-0.23%
2021/03/31	2	77.40	0	0.00	77.70	2	855	0.23%
2021/03/24	0	0.00	1	75.40	75.90	-1	811	-0.12%
2021/03/10	0	0.00	1	73.10	72.80	-1	784	-0.13%
2021/03/04	1	72.50	0	0.00	72.70	1	825	0.12%
2021/03/02	2	74.95	0	0.00	74.10	2	816	0.25%
2021/02/24	2	76.00	0	0.00	76.00	2	858	0.23%
2021/02/23	1	77.30	69	77.10	77.40	-68	895	-7.60%
2021/02/22	0	0.00	1	75.30	76.60	-1	873	-0.11%
2021/02/19	2	73.55	2	73.40	74.20	0	861	0.00%
2021/02/18	73	72.33	5	72.04	74.90	68	863	7.88%
2021/02/05	0	0.00	0	68.10	68.10	0	870	0.00%
2021/02/01	0	0.00	0.7	66.33	66.60	-0.7	923	-0.07%
2021/01/29	2	67.60	0	0.00	67.50	2	919	0.22%
2021/01/28	1	69.00	0	68.80	68.40	1	925	0.10%
2021/01/26	1	70.30	0.2	71.00	70.40	0.8	962	0.09%
2021/01/22	0	0.00	4	70.40	69.20	-4	950	-0.42%
2021/01/21	0	0.00	0.1	70.20	69.80	-0.1	942	-0.01%
2021/01/20	1	71.50	0	0.00	71.40	1	931	0.11%
2021/01/19	2	73.75	0	0.00	73.60	2	919	0.22%
2021/01/15	3	76.23	6	74.60	74.20	-3	932	-0.32%
2021/01/14	2	77.30	0	0.00	77.10	2	915	0.22%
2021/01/13	1	77.90	0	0.00	77.60	1	918	0.11%
2021/01/11	0	0.00	2	78.20	78.80	-2	911	-0.22%
2021/01/06	1	79.00	0	0.00	78.60	1	911	0.11%
2020/12/31	3	80.00	0	0.00	80.00	3	923	0.32%
2020/12/30	2	79.75	1	79.60	79.20	1	925	0.11%
2020/12/25	0	0.00	1	81.20	81.20	-1	920	-0.11%
2020/12/24	0	0.00	1	80.70	81.10	-1	940	-0.11%
2020/12/08	0	0.00	2	84.50	84.30	-2	1,405	-0.14%
2020/12/02	1	84.20	0	0.00	84.20	1	1,487	0.07%
2020/11/26	0	0.00	1	86.10	86.10	-1	1,468	-0.07%
2020/11/20	1	88.50	0	0.00	86.50	1	1,460	0.07%
2020/11/19	0	0.00	1	86.20	86.20	-1	1,417	-0.07%
2020/11/17	0	0.00	2	85.75	85.80	-2	1,418	-0.14%
2020/11/16	0	0.00	6	84.27	84.80	-6	1,444	-0.42%
2020/11/13	3	86.27	0	0.00	84.60	3	1,460	0.21%
2020/11/12	0	0.00	1	85.70	85.40	-1	1,455	-0.07%
2020/11/05	4	83.10	0	0.00	82.80	4	1,481	0.27%
2020/10/28	0	0.00	1	80.70	80.80	-1	1,448	-0.07%
2020/10/26	0	0.00	2	81.65	81.80	-2	1,453	-0.14%
2020/10/12	1	80.90	0	0.00	80.30	1	1,619	0.06%
2020/10/08	1	80.30	10	80.00	80.20	-9	1,648	-0.55%
2020/10/05	0	0.00	1	80.70	81.10	-1	1,777	-0.06%
2020/09/30	0	0.00	58	80.58	80.60	-58	1,883	-3.08%
2020/09/29	5	80.50	5	81.00	80.60	0	1,915	0.00%
2020/09/28	16	83.11	3	82.90	81.10	13	1,913	0.68%
2020/09/25	3	81.20	0	0.00	79.80	3	1,770	0.17%
2020/09/24	0	0.00	1	84.30	84.40	-1	1,748	-0.06%
2020/09/23	0	0.00	8	80.60	80.90	-8	1,721	-0.46%
2020/09/21	3	85.10	0	0.00	84.30	3	1,720	0.17%
2020/09/18	64	85.68	2.1	84.66	85.00	61.9	1,740	3.56%
2020/09/15	1	83.00	1	82.00	82.10	0	1,890	0.00%
2020/09/14	1	82.40	1	81.50	82.10	0	1,894	0.00%
2020/09/11	1	79.50	2	80.60	79.60	-1	1,933	-0.05%
2020/09/10	1	83.00	1	81.90	82.70	0	1,933	0.00%
2020/09/09	5	83.12	10	82.51	82.70	-5	1,931	-0.26%
2020/09/08	0	0.00	6	80.35	80.60	-6	1,912	-0.31%
2020/09/07	3	78.87	10	79.90	78.90	-7	1,930	-0.36%
2020/09/04	2	79.90	0	0.00	80.00	2	1,985	0.10%
2020/09/02	0	0.00	1	80.90	80.80	-1	2,029	-0.05%
2020/08/27	0	0.00	1	81.50	80.30	-1	2,137	-0.05%
2020/08/26	0	0.00	8	80.50	81.10	-8	2,137	-0.37%
2020/08/21	0	0.00	1	76.50	77.40	-1	2,137	-0.05%
2020/08/20	2	77.45	20	78.60	76.60	-18	2,159	-0.83%
2020/08/18	10	83.65	0	0.00	82.50	10	2,226	0.45%
2020/08/17	0	0.00	3	80.53	82.00	-3	2,250	-0.13%
2020/08/14	0	0.00	1	77.30	78.30	-1	2,231	-0.04%
2020/08/11	25	80.04	0	0.00	78.30	25	2,303	1.09%
2020/08/10	4	78.60	0	0.00	78.50	4	2,288	0.17%
2020/08/05	2	79.70	0	0.00	80.00	2	2,339	0.09%
2020/08/04	0	0.00	1	78.80	79.10	-1	2,364	-0.04%
2020/07/31	0.1	78.00	0	0.00	78.00	0.1	2,472	0.00%
2020/07/29	1	78.50	0	0.00	78.00	1	2,706	0.04%
2020/07/27	3	79.23	0	0.00	78.20	3	2,807	0.11%
2020/07/24	2	81.05	0	0.00	80.50	2	2,799	0.07%
2020/07/23	0	82.20	0	0.00	82.20	0	2,817	0.00%
2020/07/17	0	0.00	4	80.20	79.60	-4	2,856	-0.14%
2020/07/16	2	82.30	0	0.00	82.50	2	2,864	0.07%
2020/07/13	0	0.00	1	86.00	85.40	-1	2,912	-0.03%
2020/07/10	2	84.50	3	87.57	84.40	-1	2,898	-0.03%
2020/07/09	17	88.40	26	88.21	87.50	-9	2,857	-0.31%
2020/07/08	1	82.90	1	84.00	83.60	0	2,814	0.00%
2020/07/07	0	0.00	1	82.70	81.30	-1	2,822	-0.04%
2020/07/06	5	81.94	0	0.00	82.30	5	2,903	0.17%
2020/07/01	0	0.00	1	83.60	83.40	-1	2,920	-0.03%
2020/06/30	1	84.00	3	83.50	83.70	-2	2,935	-0.07%
2020/06/29	11	84.14	1	85.50	83.20	10	2,962	0.34%
2020/06/24	7	93.77	8	88.93	85.10	-1	2,946	-0.03%
2020/06/23	0	0.00	9	89.50	89.50	-9	2,823	-0.32%
2020/06/22	0	0.00	1	83.00	81.40	-1	2,821	-0.04%
2020/06/19	2	82.00	1	82.00	81.50	1	2,810	0.04%
2020/06/18	3	84.17	0	0.00	83.00	3	2,818	0.11%
2020/06/17	8	83.94	0	0.00	84.10	8	2,787	0.29%
2020/06/16	0	0.00	1	82.30	83.00	-1	2,815	-0.04%
2020/06/12	2	77.40	0	0.00	78.40	2	2,875	0.07%
2020/06/11	3	81.67	0	0.00	79.00	3	2,899	0.10%
2020/06/10	0	0.00	1	83.70	83.00	-1	2,932	-0.03%
2020/06/09	1	82.50	4	82.95	83.10	-3	2,949	-0.10%
2020/06/08	1	82.00	0	0.00	81.60	1	2,983	0.03%
2020/06/05	1	84.00	3	82.47	82.40	-2	3,019	-0.07%
2020/06/04	0	0.00	1	82.10	82.50	-1	2,990	-0.03%
2020/06/03	2	80.25	2	80.30	80.30	0	3,022	0.00%
2020/06/02	1	79.50	0	0.00	79.50	1	3,002	0.03%
2020/05/29	1	78.50	1	78.10	77.80	0	3,048	0.00%
2020/05/27	1	79.50	1	79.80	79.70	0	3,096	0.00%
2020/05/26	6	82.55	1	81.50	80.10	5	3,083	0.16%
2020/05/25	2	77.60	2	79.40	78.80	0	2,987	0.00%
2020/05/21	0	0.00	2	78.85	79.10	-2	2,908	-0.07%
2020/05/20	1	77.20	0	0.00	78.00	1	2,908	0.03%
2020/05/19	0	0.00	1	77.20	77.30	-1	2,900	-0.03%
2020/05/18	0	0.00	2	77.40	77.50	-2	2,885	-0.07%
2020/05/15	1	73.50	1	73.90	75.00	0	2,864	0.00%
2020/05/13	1	77.50	0	0.00	78.10	1	2,853	0.04%
2020/05/12	1	77.40	0	0.00	77.30	1	2,854	0.04%
2020/05/08	2	79.35	0	0.00	77.40	2	2,874	0.07%
2020/05/07	2	81.70	1	81.50	81.20	1	2,834	0.04%
2020/05/06	4	81.45	5	81.62	81.40	-1	2,806	-0.04%
2020/05/05	3	77.20	1	77.10	78.10	2	2,672	0.07%
2020/04/30	2	75.45	2.2	75.05	74.90	-0.2	2,640	-0.01%
2020/04/29	1	72.70	0	0.00	72.80	1	2,596	0.04%
2020/04/28	0	0.00	1	71.40	72.00	-1	2,618	-0.04%
2020/04/27	9	71.51	9	71.80	71.20	0	2,656	0.00%
2020/04/24	1	70.00	1	70.30	70.00	0	2,647	0.00%
2020/04/23	1	70.40	2	70.90	70.80	-1	2,670	-0.04%
2020/04/22	0	0.00	2	68.30	68.60	-2	2,669	-0.07%
2020/04/21	1	70.50	0	0.00	67.30	1	2,693	0.04%
2020/04/20	1	72.40	1	71.20	71.40	0	2,725	0.00%
2020/04/14	1	69.50	0	0.00	69.70	1	2,954	0.03%
2020/04/13	0	0.00	10	70.20	68.30	-10	2,981	-0.34%
2020/04/10	0	0.00	13	68.68	68.70	-13	2,951	-0.44%
2020/04/09	24	69.20	5	65.68	69.10	19	3,002	0.63%
2020/04/08	1	63.30	1	63.70	64.10	0	2,955	0.00%
2020/04/07	3	63.80	0	0.00	63.80	3	3,115	0.10%
2020/04/06	0	0.00	1	61.50	62.30	-1	3,142	-0.03%
2020/03/31	3	60.07	1	61.00	60.20	2	3,164	0.06%
2020/03/26	7	53.00	0	0.00	53.40	7	3,183	0.22%
2020/03/25	0	0.00	1	52.90	52.90	-1	3,148	-0.03%
2020/03/24	0	0.00	1	47.90	48.10	-1	3,151	-0.03%
2020/03/23	3	44.93	0	0.00	44.55	3	3,155	0.10%
2020/03/20	0	0.00	2	47.20	49.50	-2	3,134	-0.06%
2020/03/18	2	55.75	1	56.10	53.00	1	3,112	0.03%
2020/03/16	2	67.35	1	68.40	65.30	1	3,006	0.03%
2020/03/13	3	72.00	0	0.00	72.50	3	2,948	0.10%
2020/03/12	3	83.00	1	85.90	79.90	2	2,936	0.07%
2020/03/11	2	90.00	1	90.80	88.70	1	2,899	0.03%
2020/03/10	1	92.90	2	93.60	93.00	-1	2,887	-0.03%
2020/03/09	3	97.67	5.1	96.53	94.70	-2.1	2,888	-0.07%
2020/03/06	1	95.00	1	95.90	95.70	0	2,851	0.00%
2020/03/05	0	0.00	2	95.80	95.30	-2	2,917	-0.07%
2020/03/04	3.1	94.68	4	94.85	94.40	-0.9	3,053	-0.03%
2020/03/03	6	93.28	7	93.70	94.60	-1	3,094	-0.03%
2020/03/02	1	88.70	0	0.00	88.30	1	3,082	0.03%
2020/02/26	0	90.50	0	0.00	89.90	0	3,135	0.00%
2020/02/21	1	93.90	0	0.00	93.20	1	3,371	0.03%
2020/02/19	0	0.00	2	94.00	93.60	-2	3,438	-0.06%
2020/02/18	1	93.40	0	0.00	93.00	1	3,487	0.03%
2020/02/17	0	0.00	1	93.60	93.00	-1	3,525	-0.03%
2020/02/13	3	92.97	0	0.00	91.80	3	3,608	0.08%
2020/02/12	0	0.00	3	92.67	92.70	-3	3,676	-0.08%
2020/02/11	0	0.00	2	92.00	91.40	-2	3,771	-0.05%
2020/02/10	1	87.50	8	87.46	89.80	-7	3,787	-0.18%
2020/02/07	2	89.40	0	0.00	88.70	2	3,856	0.05%
2020/02/06	3	91.20	0	0.00	90.20	3	3,854	0.08%
2020/02/05	9	91.08	1	91.70	90.80	8	3,968	0.20%
2020/02/04	1	90.00	0	0.00	90.10	1	3,969	0.03%
2020/02/03	2	86.95	0	0.00	88.00	2	3,941	0.05%
2020/01/31	1	92.50	0	0.00	91.50	1	3,920	0.03%
2020/01/30	1	98.80	0	0.00	93.60	1	3,935	0.03%
2020/01/17	1	105.50	0	0.00	105.00	1	3,934	0.03%
2020/01/14	2	107.50	0	0.00	107.00	2	3,844	0.05%
2020/01/13	15	115.23	13	113.38	109.00	2	3,798	0.05%
2020/01/10	1	116.00	3	113.00	114.50	-2	3,577	-0.06%
2020/01/08	0	0.00	15	109.17	109.50	-15	3,538	-0.42%
2020/01/07	10	109.10	0	0.00	108.00	10	3,530	0.28%
2020/01/06	1	117.50	2	116.00	113.50	-1	3,479	-0.03%
2020/01/03	8	118.13	4	118.88	116.50	4	3,450	0.12%
2020/01/02	2	117.25	3	117.17	117.50	-1	3,391	-0.03%
2019/12/31	12	117.33	4	117.25	115.00	8	3,371	0.24%
2019/12/30	0	0.00	6	114.17	115.00	-6	3,205	-0.19%
2019/12/27	3	111.83	0	0.00	110.50	3	3,201	0.09%
2019/12/24	0	0.00	11	112.27	111.00	-11	3,346	-0.33%
2019/12/23	3	112.00	20	109.53	113.00	-17	3,320	-0.51%
2019/12/20	0	0.00	1	105.50	106.50	-1	3,228	-0.03%
2019/12/19	5	105.00	1	105.00	104.50	4	3,221	0.12%
2019/12/17	0	0.00	2	104.50	105.00	-2	3,222	-0.06%
2019/12/13	2	106.75	2	108.00	108.00	0	3,217	0.00%
2019/12/11	3	108.33	1	108.00	109.00	2	3,208	0.06%
2019/12/10	0	0.00	12	112.33	111.50	-12	3,182	-0.38%
2019/12/09	3	112.67	5	112.90	113.00	-2	3,261	-0.06%
2019/12/06	0	0.00	1	112.00	111.50	-1	3,252	-0.03%
2019/12/05	10	111.50	16	110.13	112.00	-6	3,255	-0.18%
2019/12/04	6	107.50	7	107.14	109.00	-1	3,245	-0.03%
2019/12/03	5	108.50	0	0.00	108.00	5	3,270	0.15%
2019/12/02	4	109.75	3	110.67	109.50	1	3,336	0.03%
2019/11/29	5	113.00	13	111.81	111.50	-8	3,315	-0.24%
2019/11/28	1	114.00	0	0.00	114.00	1	3,322	0.03%
2019/11/27	5	116.20	1	117.00	115.50	4	3,319	0.12%
2019/11/26	8	114.25	12	113.17	115.00	-4	3,305	-0.12%
2019/11/25	4	112.00	5	110.30	109.00	-1	3,207	-0.03%
2019/11/22	4	110.13	1	109.50	110.00	3	3,145	0.10%
2019/11/21	4	107.88	6	108.42	110.00	-2	3,133	-0.06%
2019/11/20	6	108.42	4	107.13	107.00	2	3,193	0.06%
2019/11/19	11	111.09	3	110.67	110.00	8	3,194	0.25%
2019/11/18	33	110.18	12	111.46	112.00	21	3,200	0.66%
2019/11/15	6	107.92	8	108.31	108.50	-2	3,213	-0.06%
2019/11/14	3	103.17	1	102.50	102.50	2	3,154	0.06%
2019/11/13	6	107.00	0	0.00	106.50	6	3,122	0.19%
2019/11/12	3	108.17	4	107.88	109.50	-1	3,157	-0.03%
2019/11/11	0	0.00	7	107.14	105.50	-7	3,147	-0.22%
2019/11/08	2	109.00	1	108.00	105.50	1	3,212	0.03%
2019/11/07	2	107.50	0	0.00	106.00	2	3,154	0.06%
2019/11/06	5	107.50	10	105.85	106.50	-5	3,147	-0.16%
2019/11/05	17	105.56	6	106.00	107.00	11	3,100	0.35%
2019/11/04	0	0.00	5	102.20	102.50	-5	3,060	-0.16%
2019/11/01	3	99.53	1	101.50	101.50	2	3,113	0.06%
2019/10/31	5	98.12	5	97.52	97.50	0	3,097	0.00%
2019/10/30	2	100.75	2.1	99.37	99.00	-0.1	3,173	0.00%
2019/10/28	0	0.00	1	96.50	96.60	-1	3,349	-0.03%
2019/10/25	0	0.00	2	97.30	96.00	-2	3,348	-0.06%
2019/10/24	1	95.70	3	96.83	96.80	-2	3,349	-0.06%
2019/10/23	1	95.60	2	95.60	95.20	-1	3,337	-0.03%
2019/10/22	0.1	91.70	0	0.00	91.10	0.1	3,340	0.00%
2019/10/21	0	91.70	0	0.00	91.10	0	3,361	0.00%
2019/10/18	1	92.20	0	0.00	92.30	1	3,399	0.03%
2019/10/17	3	92.03	0	0.00	92.50	3	3,472	0.09%
2019/10/16	5	90.24	0	0.00	90.10	5	3,566	0.14%
2019/10/15	1	90.90	0	0.00	91.00	1	3,637	0.03%
2019/10/14	1	92.60	0	0.00	92.60	1	3,794	0.03%
2019/10/09	0	0.00	4	92.00	91.70	-4	3,964	-0.10%
2019/10/08	6	95.57	0	0.00	94.40	6	4,032	0.15%
2019/10/04	1	95.70	0	0.00	95.60	1	4,107	0.02%
2019/10/03	1	97.70	0	0.00	96.00	1	4,147	0.02%
2019/10/02	5	96.94	0	0.00	97.00	5	4,235	0.12%
2019/10/01	1	98.30	0	0.00	98.10	1	4,277	0.02%
2019/09/27	2	100.20	8	99.44	99.10	-6	4,321	-0.14%
2019/09/26	4	101.75	4	102.63	102.00	0	4,443	0.00%
2019/09/25	3	98.37	4	98.50	99.10	-1	4,626	-0.02%
2019/09/23	3	96.40	1	96.20	96.40	2	4,675	0.04%
2019/09/20	0	0.00	1	95.60	95.20	-1	4,734	-0.02%
2019/09/19	3	95.60	0	0.00	95.50	3	4,801	0.06%
2019/09/17	0	0.00	1	97.00	96.30	-1	4,952	-0.02%
2019/09/12	2	95.50	2	94.70	94.80	0	5,214	0.00%
2019/09/11	3	94.47	0	0.00	95.20	3	5,336	0.06%
2019/09/09	3	98.97	3	99.37	99.50	0	5,725	0.00%
2019/09/06	1	98.20	0	0.00	98.00	1	5,913	0.02%
2019/09/04	1	103.50	3	102.83	102.00	-2	5,991	-0.03%
2019/09/03	1	100.00	0	0.00	100.50	1	5,967	0.02%
2019/08/28	0	0.00	3	98.73	99.50	-3	6,050	-0.05%
2019/08/27	2	96.40	0	0.00	96.20	2	6,103	0.03%
2019/08/26	0	0.00	2	97.40	96.10	-2	6,136	-0.03%
2019/08/23	3	99.63	3	98.77	98.10	0	6,163	0.00%
2019/08/22	1	98.70	1	97.50	97.00	0	6,147	0.00%
2019/08/21	1	98.60	3	97.67	97.70	-2	6,203	-0.03%
2019/08/20	3	97.57	2	99.20	99.10	1	6,208	0.02%
2019/08/16	0	0.00	6	91.23	91.50	-6	6,389	-0.09%
2019/08/15	1	94.30	2	92.95	92.50	-1	6,509	-0.02%
2019/08/14	2	96.55	0	0.00	96.40	2	6,532	0.03%
2019/08/13	0	0.00	2	99.40	98.00	-2	6,534	-0.03%
2019/08/12	3	95.57	2	95.75	95.30	1	6,536	0.02%
2019/08/08	1	96.00	2	94.75	94.40	-1	6,801	-0.01%
2019/08/07	0	0.00	2	93.40	94.20	-2	6,967	-0.03%
2019/08/06	4	92.83	1	93.70	94.50	3	6,981	0.04%
2019/08/05	2	95.55	1	95.20	91.80	1	6,942	0.01%
2019/08/02	11	100.27	12	98.78	98.40	-1	6,904	-0.01%
2019/08/01	4	101.00	6	100.15	99.00	-2	6,905	-0.03%
2019/07/31	4	99.20	18	100.51	98.80	-14	6,888	-0.20%
2019/07/30	6	108.83	2	110.75	108.50	4	6,670	0.06%
2019/07/29	2	120.50	1	122.00	120.50	1	6,669	0.01%
2019/07/26	4	121.50	0	0.00	121.50	4	6,751	0.06%
2019/07/25	3	120.83	5	120.50	120.00	-2	6,772	-0.03%
2019/07/24	20	123.70	12	123.63	123.00	8	6,857	0.12%
2019/07/23	3	121.83	5	121.20	121.00	-2	6,929	-0.03%
2019/07/22	4	121.75	0	0.00	121.50	4	7,018	0.06%
2019/07/19	3	120.67	8	121.00	120.50	-5	7,121	-0.07%
2019/07/18	10	124.75	6	126.25	122.50	4	7,141	0.06%
2019/07/17	11	124.59	8	123.94	124.00	3	7,199	0.04%
2019/07/16	10	125.35	5	125.70	124.00	5	7,198	0.07%
2019/07/15	11	121.00	19	120.61	122.00	-8	7,043	-0.11%
2019/07/12	2	118.00	3	117.00	117.00	-1	6,933	-0.01%
2019/07/11	2	115.25	3	115.50	114.50	-1	6,962	-0.01%
2019/07/10	2	116.75	1	116.50	117.00	1	7,052	0.01%
2019/07/09	2	115.50	2	115.75	115.00	0	7,262	0.00%
2019/07/08	3	116.33	3	116.67	115.00	0	7,385	0.00%
2019/07/05	3	117.83	1	118.50	120.00	2	7,655	0.03%
2019/07/04	1	118.00	2	117.50	117.00	-1	7,735	-0.01%
2019/07/03	18	118.92	7	118.21	118.00	11	7,830	0.14%
2019/07/02	5	118.50	9	117.28	117.00	-4	7,847	-0.05%
2019/07/01	1	112.50	2	112.25	112.00	-1	7,776	-0.01%
2019/06/28	2	111.50	2	111.50	111.50	0	7,896	0.00%
2019/06/27	4	111.75	0	0.00	113.00	4	7,985	0.05%
2019/06/26	0	0.00	1	109.50	111.00	-1	8,050	-0.01%
2019/06/25	0	0.00	1	112.50	112.00	-1	8,132	-0.01%
2019/06/24	1	116.00	7	113.86	113.50	-6	8,241	-0.07%
2019/06/21	4	117.38	12	117.38	116.00	-8	8,307	-0.10%
2019/06/20	11	115.55	8	114.81	117.00	3	8,286	0.04%
2019/06/19	5	113.20	6	113.33	113.00	-1	8,261	-0.01%
2019/06/18	8	112.25	6	111.75	110.50	2	8,390	0.02%
2019/06/17	23	111.24	22	111.48	112.50	1	8,383	0.01%
2019/06/14	17	106.65	13	105.96	107.00	4	8,255	0.05%
2019/06/13	1	104.50	1	105.50	102.50	0	8,148	0.00%
2019/06/12	0	0.00	2	102.50	104.00	-2	8,351	-0.02%
2019/06/11	0	0.00	4	105.00	101.00	-4	8,488	-0.05%
2019/06/10	2	101.00	3	102.83	103.00	-1	8,928	-0.01%
2019/06/06	2	98.25	2	98.35	98.80	0	9,213	0.00%
2019/06/05	4	101.00	1	99.10	98.50	3	9,261	0.03%
2019/06/04	0	0.00	3	101.33	101.00	-3	9,309	-0.03%
2019/06/03	3	103.83	3	103.50	100.50	0	9,497	0.00%
2019/05/31	1	104.50	2	104.50	103.50	-1	9,559	-0.01%
2019/05/30	2	105.75	1	105.00	104.00	1	9,631	0.01%
2019/05/29	1	107.00	1	106.50	105.00	0	9,784	0.00%
2019/05/28	2	107.00	3	105.83	108.50	-1	9,943	-0.01%
2019/05/27	2	103.75	1	104.50	104.00	1	9,925	0.01%
2019/05/24	8	107.63	5	106.70	104.50	3	10,059	0.03%
2019/05/23	5	102.60	8	102.75	105.00	-3	9,946	-0.03%
2019/05/22	8	102.75	6	102.75	101.50	2	9,930	0.02%
2019/05/21	7	97.97	5	98.78	100.00	2	9,909	0.02%
2019/05/20	0	0.00	1	99.50	97.80	-1	10,089	-0.01%
2019/05/17	4	100.38	4	100.23	99.80	0	10,302	0.00%
2019/05/16	13	102.88	6	103.58	100.00	7	10,309	0.07%
2019/05/15	3	96.70	14	100.51	102.00	-11	10,145	-0.11%
2019/05/14	1	92.60	1	89.30	93.00	0	10,134	0.00%
2019/05/13	1	93.00	2	91.90	91.50	-1	10,344	-0.01%
2019/05/10	2	92.40	2	91.05	91.50	0	10,486	0.00%
2019/05/09	3	95.67	9	94.36	92.70	-6	10,509	-0.06%
2019/05/08	17	99.18	4	98.28	97.80	13	10,650	0.12%
2019/05/07	3	99.00	1	99.00	98.80	2	10,661	0.02%
2019/05/06	2	99.20	4	98.75	96.60	-2	10,796	-0.02%
2019/05/03	8	96.80	7	97.60	98.70	1	10,910	0.01%
2019/05/02	1	92.40	2	93.60	94.80	-1	10,931	-0.01%
2019/04/30	4	93.78	3	93.80	94.00	1	10,897	0.01%
2019/04/29	1	94.70	6	90.88	89.80	-5	10,771	-0.05%
2019/04/26	3	97.97	2	97.50	95.00	1	10,651	0.01%
2019/04/25	8	99.71	1	99.90	98.00	7	10,556	0.07%
2019/04/24	1	110.00	0	0.00	104.00	1	10,417	0.01%
2019/04/23	6	110.50	4	110.00	110.00	2	10,323	0.02%
2019/04/22	3	105.83	3	106.67	105.50	0	10,162	0.00%
2019/04/19	3	102.33	0	0.00	101.50	3	10,128	0.03%
2019/04/18	3	105.50	1	105.00	104.00	2	10,111	0.02%
2019/04/17	4	108.13	2	107.50	106.50	2	10,075	0.02%
2019/04/16	4	105.50	5	105.40	105.50	-1	10,023	-0.01%
2019/04/15	4	111.75	4	109.88	105.50	0	9,913	0.00%
2019/04/12	4	113.50	2	113.50	112.50	2	9,713	0.02%
2019/04/11	8	111.13	3	112.67	110.50	5	9,613	0.05%
2019/04/10	3	115.83	3	116.00	117.00	0	9,301	0.00%
2019/04/09	7	115.07	3	116.00	113.00	4	9,170	0.04%
2019/04/08	5	117.20	4	116.00	113.00	1	9,023	0.01%
2019/04/03	5	120.00	2	121.00	120.00	3	8,840	0.03%
2019/04/02	2	117.00	4	115.75	115.50	-2	8,605	-0.02%
2019/04/01	6	120.58	2	119.00	117.50	4	8,423	0.05%
2019/03/29	2	124.75	2	123.75	121.50	0	8,290	0.00%
2019/03/28	3	124.67	4	123.75	125.00	-1	8,214	-0.01%
2019/03/27	5	126.30	6	126.33	125.00	-1	8,173	-0.01%
2019/03/26	2	132.00	7	132.86	131.00	-5	8,153	-0.06%
2019/03/25	3	134.17	2	135.75	135.50	1	8,054	0.01%
2019/03/22	3	133.00	7	132.43	134.50	-4	7,981	-0.05%
2019/03/21	9	134.50	7	134.57	135.00	2	7,915	0.03%
2019/03/20	4	129.13	3	127.17	131.00	1	7,718	0.01%
2019/03/19	15	128.57	11	126.59	126.00	4	7,683	0.05%
2019/03/18	3	124.67	2	125.25	124.50	1	7,562	0.01%
2019/03/15	7	126.36	7	123.86	125.00	0	7,641	0.00%
2019/03/14	12	125.25	16	124.28	127.00	-4	7,503	-0.05%
2019/03/13	23	124.54	42	122.26	123.00	-19	7,558	-0.25%
2019/03/12	21	114.36	20	116.10	118.50	1	7,103	0.01%
2019/03/11	1	110.00	0	0.00	108.00	1	6,854	0.01%
2019/03/08	9	109.50	4	106.75	111.50	5	6,836	0.07%
2019/03/07	17	110.09	19	111.82	108.00	-2	6,888	-0.03%
2019/03/06	5	108.80	6	108.92	111.00	-1	6,788	-0.01%
2019/03/05	10	106.85	5	106.20	105.50	5	6,726	0.07%
2019/03/04	9	105.61	12	105.25	103.50	-3	6,741	-0.04%
2019/02/27	7	103.50	11	102.73	106.00	-4	6,653	-0.06%
2019/02/26	9	97.91	4	98.00	96.50	5	6,614	0.08%
2019/02/25	7	97.57	1	98.10	96.20	6	6,869	0.09%
2019/02/22	0	0.00	11	105.36	106.00	-11	6,893	-0.16%
2019/02/21	5	108.20	5	108.50	106.50	0	6,847	0.00%
2019/02/20	13	110.27	5	109.90	111.00	8	6,946	0.12%
2019/02/19	29	108.76	33	108.56	109.00	-4	6,887	-0.06%
2019/02/18	35	101.51	45	103.10	107.00	-10	6,640	-0.15%
2019/02/15	20	97.69	4.4	98.20	97.30	15.6	6,388	0.24%
2019/02/14	16	99.23	11	98.67	97.40	5	6,291	0.08%
2019/02/13	9.1	98.26	8	99.08	99.10	1.1	6,187	0.02%
2019/02/12	15.2	94.29	15	95.13	95.80	0.2	6,032	0.00%
2019/02/11	3	90.50	8	88.24	91.00	-5	5,808	-0.09%
2019/01/30	8	84.96	5	83.64	82.80	3	5,644	0.05%
2019/01/29	16.1	83.39	19	82.93	83.80	-2.9	5,605	-0.05%
2019/01/28	4	81.20	0	0.00	81.10	4	5,443	0.07%
2019/01/25	6	81.62	6.1	80.84	80.80	-0.1	5,397	0.00%
2019/01/24	5	77.54	17	79.25	79.90	-12	5,292	-0.23%
2019/01/23	3.1	75.35	2	75.65	76.20	1.1	5,181	0.02%
2019/01/21	0	0.00	5	72.60	72.70	-5	5,279	-0.09%
2019/01/18	6	73.77	0	0.00	72.50	6	5,389	0.11%
2019/01/17	1	70.80	5	71.20	70.00	-4	5,515	-0.07%
2019/01/11	5	72.40	0	0.00	72.20	5	6,089	0.08%
2019/01/09	1	77.50	1	76.70	76.00	0	6,455	0.00%
2019/01/07	1	76.40	0	0.00	76.20	1	6,834	0.01%
2019/01/04	1	76.80	0	0.00	75.70	1	6,930	0.01%
2019/01/03	10	77.88	5	77.60	77.20	5	7,041	0.07%
2019/01/02	0	0.00	1	77.60	77.30	-1	7,151	-0.01%
2018/12/28	11	73.95	0	0.00	74.10	11	7,466	0.15%
2018/12/27	5	73.60	0	0.00	72.80	5	7,653	0.07%
2018/12/24	2	73.65	3	73.37	74.20	-1	7,653	-0.01%
2018/12/22	1	72.50	1	72.40	72.50	0	7,636	0.00%
2018/12/21	7	72.99	8	72.15	73.50	-1	7,630	-0.01%
2018/12/20	10	71.99	18	71.76	73.40	-8	7,589	-0.11%
2018/12/19	5	74.06	5	75.84	71.30	0	7,486	0.00%
2018/12/18	3	81.07	3	80.23	79.00	0	7,334	0.00%
2018/12/14	1	80.60	2	80.30	79.20	-1	7,283	-0.01%
2018/12/13	1	79.60	0	0.00	80.70	1	7,234	0.01%
2018/12/12	1	81.70	2	82.50	81.60	-1	7,186	-0.01%
2018/12/11	5	80.82	1	80.60	80.00	4	7,080	0.06%
2018/12/10	9	80.49	11	80.16	79.20	-2	7,022	-0.03%
2018/12/07	4	78.80	8	77.65	80.20	-4	6,862	-0.06%
2018/12/06	2	75.95	1	79.60	74.10	1	6,722	0.01%
2018/12/05	0	0.00	1	76.50	77.70	-1	6,497	-0.02%
2018/12/04	4	79.05	3	80.70	77.10	1	6,469	0.02%
2018/12/03	3	78.40	3	79.30	78.80	0	6,434	0.00%
2018/11/29	4	77.80	1	80.20	77.90	3	6,209	0.05%
2018/11/28	1	79.70	2	78.00	76.10	-1	6,073	-0.02%
2018/11/27	1	75.80	2	76.80	78.20	-1	5,967	-0.02%
2018/11/26	4	74.98	2	74.45	76.40	2	5,845	0.03%
2018/11/23	4	76.93	4	74.78	75.60	0	5,714	0.00%
2018/11/22	6	74.52	5	75.02	73.80	1	5,505	0.02%
2018/11/21	2	68.55	5	69.88	70.50	-3	5,205	-0.06%
2018/11/20	4	64.53	4	64.60	64.10	0	4,983	0.00%
2018/11/19	3	64.67	2	64.10	64.60	1	4,935	0.02%
2018/11/16	2	60.55	10	60.58	62.30	-8	4,731	-0.17%
2018/11/15	1	56.60	0	0.00	56.70	1	4,649	0.02%
2018/11/14	0	0.00	1	57.30	57.20	-1	4,642	-0.02%
2018/11/13	3	56.57	0	0.00	57.30	3	4,631	0.06%
2018/11/12	1	58.70	1	58.70	58.10	0	4,641	0.00%
2018/11/09	1	59.40	1	59.90	59.40	0	4,649	0.00%
2018/11/08	2	59.75	0	0.00	59.00	2	4,641	0.04%
2018/11/07	0	0.00	3	60.00	60.20	-3	4,623	-0.06%
2018/11/06	6	60.23	12	59.83	59.20	-6	4,648	-0.13%
2018/11/05	1	58.90	0	0.00	58.60	1	4,615	0.02%
2018/11/02	6	61.00	4	61.85	60.10	2	4,580	0.04%
2018/11/01	6	61.33	0	0.00	60.80	6	4,565	0.13%
2018/10/31	3	58.60	6	58.88	59.70	-3	4,525	-0.07%
2018/10/30	3	59.63	3	59.70	59.00	0	4,504	0.00%
2018/10/29	14	58.28	12	57.97	58.70	2	4,479	0.04%
2018/10/26	2	64.00	3	62.27	60.30	-1	4,417	-0.02%
2018/10/25	6	62.87	12	62.46	63.30	-6	4,334	-0.14%
2018/10/24	7	64.10	8	64.18	63.00	-1	4,179	-0.02%
2018/10/23	16	68.89	17	67.98	65.90	-1	4,012	-0.02%
2018/10/22	14	66.98	1	67.50	66.20	13	3,782	0.34%
2018/10/19	1	65.00	3	66.47	67.60	-2	3,731	-0.05%
2018/10/18	2	68.20	2	67.40	66.00	0	3,623	0.00%
2018/10/17	25	67.24	21	67.15	67.20	4	3,478	0.11%
2018/10/16	3	64.57	4.1	63.35	63.40	-1.1	3,237	-0.03%
2018/10/15	17	65.13	14	65.26	65.90	3	3,152	0.10%
2018/10/12	1	60.50	11	61.92	63.80	-10	2,834	-0.35%
2018/10/11	0	0.00	8	56.78	58.00	-8	2,746	-0.29%
2018/10/09	23	62.21	24	61.17	61.00	-1	2,633	-0.04%
2018/10/08	24	60.02	20	61.76	62.50	4	2,566	0.16%
2018/10/05	10	55.05	11	56.07	58.30	-1	2,235	-0.04%
2018/10/04	1	52.50	2	53.00	53.00	-1	2,106	-0.05%
2018/10/03	0	0.00	1	51.80	51.90	-1	2,178	-0.05%
2018/10/02	1	53.40	0	0.00	52.80	1	2,215	0.05%
2018/10/01	0	0.00	1	52.60	53.20	-1	2,299	-0.04%
2018/09/28	2	51.80	0	0.00	51.60	2	2,343	0.09%
2018/09/26	2	52.00	0	0.00	52.10	2	2,480	0.08%
2018/09/25	2	53.10	2	52.50	52.80	0	2,515	0.00%
2018/09/21	0	0.00	1	51.60	51.40	-1	2,522	-0.04%
2018/09/20	1	53.00	2	52.00	51.00	-1	2,527	-0.04%
2018/09/18	1	51.20	0	0.00	50.60	1	2,541	0.04%
2018/09/17	5	53.26	1	52.90	53.00	4	2,582	0.15%
2018/09/14	2	54.30	1	55.30	54.50	1	2,606	0.04%
2018/09/13	2.1	52.27	1	52.20	52.10	1.1	2,646	0.04%
2018/09/12	7	51.31	0	0.00	51.70	7	2,674	0.26%
2018/09/11	1	54.50	1	52.90	53.20	0	2,726	0.00%
2018/09/10	1	55.40	14	53.61	52.60	-13	2,773	-0.47%
2018/09/07	6	57.52	0	0.00	55.00	6	2,856	0.21%
2018/09/06	1	62.10	1	62.40	61.00	0	2,910	0.00%
2018/09/04	5	62.10	0	0.00	61.80	5	3,243	0.15%
2018/08/31	1	63.80	1	62.40	62.40	0	3,463	0.00%
2018/08/28	0	0.00	6	63.12	62.30	-6	4,051	-0.15%
2018/08/24	1	60.80	1	60.50	60.40	0	4,642	0.00%
2018/08/23	1	61.80	0	0.00	61.70	1	4,728	0.02%
2018/08/21	1	64.00	0	0.00	63.30	1	4,794	0.02%
2018/08/17	0	0.00	1	65.20	63.50	-1	4,855	-0.02%
2018/08/16	1	62.40	0	0.00	63.50	1	4,894	0.02%
2018/08/14	1	63.60	0	0.00	65.00	1	5,035	0.02%
2018/08/13	10	65.12	0	0.00	63.10	10	5,122	0.20%
2018/08/09	0	0.00	1	68.80	69.00	-1	5,233	-0.02%
2018/08/08	1	71.40	4	70.15	69.70	-3	5,338	-0.06%
2018/08/07	0	0.00	2	70.70	70.40	-2	5,395	-0.04%
2018/08/06	2	72.50	1	73.20	72.60	1	5,481	0.02%
2018/08/03	6	71.48	11	71.65	71.80	-5	5,493	-0.09%
2018/08/02	6	70.72	4	70.38	69.00	2	5,629	0.04%
2018/08/01	1	68.60	2	68.65	69.10	-1	5,726	-0.02%
2018/07/31	1	67.50	1	67.40	67.20	0	5,789	0.00%
2018/07/27	1	69.40	0	0.00	68.50	1	6,185	0.02%
2018/07/26	1	70.10	1	70.00	69.10	0	6,384	0.00%
2018/07/25	0	0.00	1	69.10	69.00	-1	6,470	-0.02%
2018/07/24	2	69.25	2	69.20	69.90	0	6,670	0.00%
2018/07/19	1	69.80	0	0.00	69.00	1	7,533	0.01%
2018/07/18	1	72.90	0	0.00	69.60	1	7,690	0.01%
2018/07/17	1	73.50	3	73.10	71.30	-2	7,892	-0.03%
2018/07/16	7	75.07	2	75.75	74.70	5	8,350	0.06%
2018/07/13	2	72.15	4	72.05	72.10	-2	8,375	-0.02%
2018/07/12	3	69.77	8	70.25	70.90	-5	8,422	-0.06%
2018/07/11	13	68.45	4	69.35	68.00	9	8,458	0.11%
2018/07/10	0	0.00	1	67.00	67.30	-1	8,500	-0.01%
2018/07/09	4	66.28	6	66.77	67.80	-2	8,641	-0.02%
2018/07/06	2	63.30	2	63.00	62.80	0	8,858	0.00%
2018/07/05	2	65.85	10	67.05	65.10	-8	8,967	-0.09%
2018/07/04	3	69.43	3	69.57	67.50	0	9,071	0.00%
2018/07/03	0	0.00	1	76.40	73.50	-1	9,087	-0.01%
2018/07/02	1	79.10	1	77.90	77.90	0	9,095	0.00%
2018/06/29	1	76.60	0	0.00	76.80	1	9,088	0.01%
2018/06/27	0	0.00	1	78.50	77.10	-1	9,111	-0.01%
2018/06/26	2	79.10	2	78.40	78.20	0	9,109	0.00%
2018/06/25	2	82.60	0	0.00	81.80	2	9,075	0.02%
2018/06/22	5	85.70	3	84.67	83.30	2	9,151	0.02%
2018/06/21	2	83.45	0	0.00	85.00	2	9,106	0.02%
2018/06/20	4	84.68	2	84.60	82.90	2	9,071	0.02%
2018/06/19	5	85.14	5	84.02	83.30	0	9,004	0.00%
2018/06/14	7	89.96	10	87.45	87.30	-3	8,842	-0.03%
2018/06/13	32	90.68	25	90.13	88.20	7	8,725	0.08%
2018/06/12	12	89.45	6	88.87	87.30	6	8,543	0.07%
2018/06/11	1	86.00	2	85.20	86.00	-1	8,383	-0.01%
2018/06/08	6	89.55	7	85.04	84.90	-1	8,330	-0.01%
2018/06/07	14	91.77	17	91.54	89.10	-3	8,154	-0.04%
2018/06/06	6	89.58	3	88.10	88.80	3	7,921	0.04%
2018/06/05	5	89.72	8	89.23	88.90	-3	7,773	-0.04%
2018/06/04	25	90.62	30	89.63	87.10	-5	7,532	-0.07%
2018/06/01	18	83.06	19	83.38	86.30	-1	7,180	-0.01%
2018/05/31	7	76.64	6	77.13	78.50	1	6,909	0.01%
2018/05/30	0	0.00	4	72.10	72.00	-4	6,813	-0.06%
2018/05/29	0	0.00	2	73.15	72.00	-2	6,763	-0.03%
2018/05/28	0	0.00	2	74.45	73.90	-2	6,727	-0.03%
2018/05/25	0	0.00	1	75.80	74.00	-1	6,697	-0.01%
2018/05/24	3	77.83	0	0.00	77.00	3	6,643	0.05%
2018/05/23	5	77.20	4	76.85	77.60	1	6,567	0.02%
2018/05/22	2	74.90	1	73.80	73.40	1	6,431	0.02%
2018/05/21	8	73.86	5.4	72.27	73.40	2.6	6,376	0.04%
2018/05/18	7	76.46	13	76.03	74.80	-6	6,269	-0.10%
2018/05/17	2	78.60	3	78.57	77.80	-1	6,178	-0.02%
2018/05/16	7	80.06	5	78.92	77.30	2	6,093	0.03%
2018/05/15	4	81.50	10	80.36	79.10	-6	5,974	-0.10%
2018/05/14	16	79.11	7	78.93	81.20	9	5,886	0.15%
2018/05/11	1	80.20	5	79.82	78.60	-4	5,761	-0.07%
2018/05/10	5	80.96	8	80.65	81.90	-3	5,666	-0.05%
2018/05/09	6	78.58	6	77.63	77.00	0	5,455	0.00%
2018/05/08	5	83.76	4	82.83	80.90	1	5,277	0.02%
2018/05/07	5	81.44	6	82.02	82.80	-1	5,180	-0.02%
2018/05/04	9	82.02	7	80.27	80.30	2	5,026	0.04%
2018/05/03	13	89.72	7	89.29	86.10	6	4,759	0.13%
2018/05/02	4	90.03	6	90.53	91.20	-2	4,545	-0.04%
2018/04/30	15	90.59	9	90.07	89.20	6	4,420	0.14%
2018/04/27	15	91.61	14	90.84	88.80	1	4,208	0.02%
2018/04/26	21	91.50	16	91.52	91.00	5	3,949	0.13%
2018/04/25	11	86.01	12	87.63	88.90	-1	3,471	-0.03%
2018/04/24	12	85.35	10	83.83	80.90	2	3,192	0.06%
2018/04/23	5	85.40	5	86.30	83.00	0	3,014	0.00%
2018/04/20	20	82.80	20	83.33	81.80	0	2,787	0.00%
2018/04/19	7	74.34	6	76.98	78.60	1	2,277	0.04%
2018/04/17	0	0.00	2	69.25	67.30	-2	2,016	-0.10%
2018/04/16	1	72.00	3	72.13	71.50	-2	1,902	-0.11%
2018/04/13	6	70.03	8	69.60	70.50	-2	1,770	-0.11%
2018/04/12	17	68.25	17	69.41	70.00	0	1,579	0.00%
2018/04/11	7	63.31	2	63.90	65.70	5	1,255	0.40%
2018/04/10	7	63.16	12	62.11	59.80	-5	1,088	-0.46%
2018/04/09	14	57.98	15	58.09	60.90	-1	926	-0.11%
2018/04/03	3	55.40	2	54.95	55.40	1	816	0.12%
2018/04/02	27	55.91	27	55.27	54.60	0	764	0.00%
2018/03/31	5	54.40	10	54.80	55.20	-5	730	-0.68%
2018/03/30	2	53.00	3	53.37	52.30	-1	663	-0.15%
2018/03/29	1	54.10	0	0.00	53.30	1	650	0.15%
2018/03/28	4	54.15	1	54.90	53.00	3	623	0.48%
2018/03/27	10	54.53	6	54.92	53.50	4	598	0.67%
2018/03/26	3	52.10	1	53.70	53.70	2	488	0.41%
2018/03/23	2	47.05	0	0.00	48.90	2	449	0.44%
2018/03/19	0	0.00	2	46.80	47.15	-2	399	-0.50%
2018/03/16	2	46.35	0	0.00	46.35	2	398	0.50%
2018/03/07	0	0.00	2	44.05	43.90	-2	376	-0.53%
2018/03/05	2	43.20	0	0.00	43.20	2	372	0.54%
2018/02/02	0	0.00	1	48.95	49.00	-1	515	-0.19%
2018/01/31	0	0.00	2	48.90	48.80	-2	564	-0.35%
2018/01/29	1	50.00	0	0.00	50.00	1	607	0.16%
2018/01/16	3	51.43	1	50.80	50.60	2	672	0.30%
2018/01/15	0	0.00	1	50.20	50.30	-1	651	-0.15%
2018/01/11	0	0.00	1	50.00	49.20	-1	646	-0.15%
2018/01/10	1	50.80	1	51.00	50.00	0	646	0.00%
2018/01/04	0	0.00	2	50.60	50.50	-2	653	-0.31%