微星 (2377)-富邦-板橋券商分點個股進出

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

微星

(2377)

可現股當沖

股價
156.0
漲跌
▲1.0
漲幅
+0.65%
成交量
2,635張
產業
上市電腦週邊類股
1228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

微星 (2377)籌碼相關－富邦-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋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	4.2	156.55	1	157.50	156.00	3.2	4,153	0.08%
2024/04/25	9.3	155.69	3	155.67	155.00	6.3	4,245	0.15%
2024/04/24	7	157.86	1	159.00	158.00	6	4,360	0.14%
2024/04/23	1.7	154.62	3	154.34	154.50	-1.3	4,457	-0.03%
2024/04/22	7.3	153.34	0.5	155.47	154.00	6.8	4,454	0.15%
2024/04/19	11.6	155.00	6	156.33	154.00	5.6	4,449	0.13%
2024/04/18	6.8	160.25	0	161.00	161.00	6.8	4,375	0.16%
2024/04/17	7.2	161.95	0.3	163.46	161.50	6.9	4,396	0.16%
2024/04/16	6.3	162.26	0.5	162.02	161.50	5.8	4,521	0.13%
2024/04/15	5.1	168.01	0	170.00	167.50	5.1	4,557	0.11%
2024/04/12	2.1	171.06	1.4	171.14	170.50	0.7	4,593	0.02%
2024/04/11	25	171.00	0	0.00	173.00	25	4,611	0.54%
2024/04/10	1.1	173.47	3.1	173.67	172.50	-1.9	4,707	-0.04%
2024/04/09	3.6	172.58	26.5	172.99	172.50	-22.9	4,803	-0.48%
2024/04/08	6.1	172.35	2.5	172.91	171.50	3.6	4,924	0.07%
2024/04/03	0.3	170.98	1	170.00	169.50	-0.7	4,998	-0.01%
2024/04/02	4	170.00	0	0.00	170.00	4	5,101	0.08%
2024/04/01	28	169.91	1	170.00	169.50	27	5,287	0.51%
2024/03/29	3	169.01	24	170.33	169.50	-21	5,643	-0.37%
2024/03/28	22	168.43	1	168.00	167.00	21	5,847	0.36%
2024/03/27	7.1	168.14	2.9	168.02	168.00	4.2	5,925	0.07%
2024/03/26	14.1	169.21	2.8	168.86	168.50	11.2	6,028	0.19%
2024/03/25	7.1	170.80	3	171.50	170.00	4.1	6,203	0.07%
2024/03/22	10	170.74	5	171.30	171.00	5	6,244	0.08%
2024/03/21	15.4	168.06	2.4	170.17	170.50	13	6,262	0.21%
2024/03/20	11	169.49	3.1	169.52	168.50	7.9	6,265	0.13%
2024/03/19	13.3	171.74	0.2	172.71	170.00	13.2	6,284	0.21%
2024/03/18	13.2	171.32	14.1	172.21	171.50	-0.9	6,294	-0.01%
2024/03/15	43.4	171.37	28.5	170.63	169.50	15	6,303	0.24%
2024/03/14	3.1	186.31	23.1	184.90	186.00	-19.9	6,159	-0.32%
2024/03/13	5	188.00	10	189.90	189.00	-5	6,190	-0.08%
2024/03/12	10.1	187.37	8.2	187.99	188.50	1.9	6,202	0.03%
2024/03/11	8	187.87	4	189.35	187.00	4	6,247	0.06%
2024/03/08	12.1	188.29	13.1	188.31	188.00	-1	6,321	-0.02%
2024/03/07	16.3	190.52	7	189.51	189.50	9.2	6,322	0.15%
2024/03/06	20.1	194.00	11.2	192.62	193.00	8.8	6,367	0.14%
2024/03/05	2.2	194.50	6.3	194.58	195.00	-4.1	6,508	-0.06%
2024/03/04	6.1	195.21	15.3	195.69	192.00	-9.2	6,707	-0.14%
2024/03/01	5.3	192.00	10.4	192.39	191.00	-5.1	6,638	-0.08%
2024/02/29	2	189.00	14.2	188.85	191.00	-12.2	6,614	-0.18%
2024/02/27	5	191.15	8	187.94	187.50	-3	6,595	-0.05%
2024/02/26	14	188.79	7.3	189.57	189.50	6.8	6,563	0.10%
2024/02/23	4.1	191.66	7.6	192.42	191.50	-3.5	6,535	-0.05%
2024/02/22	21.6	190.50	7.3	190.78	189.50	14.2	6,543	0.22%
2024/02/21	1	189.99	1	190.50	190.00	0	6,497	0.00%
2024/02/20	4.4	191.22	8	191.31	192.00	-3.6	6,464	-0.06%
2024/02/19	18.4	190.11	16.2	190.61	191.00	2.2	6,477	0.03%
2024/02/16	14.1	191.72	25.2	191.03	191.00	-11.1	6,498	-0.17%
2024/02/15	35.1	191.37	35.1	192.16	193.00	0	6,484	0.00%
2024/02/05	32.3	190.26	22.4	191.04	191.00	9.9	6,437	0.15%
2024/02/02	13.7	188.95	14.2	187.59	189.50	-0.4	6,389	-0.01%
2024/02/01	8	182.81	7.3	183.49	184.00	0.7	6,266	0.01%
2024/01/31	5.4	181.72	13.2	181.73	182.00	-7.9	6,271	-0.13%
2024/01/30	5.6	184.11	6.6	184.27	184.00	-1	6,252	-0.02%
2024/01/29	16.6	182.48	22.1	183.27	183.50	-5.5	6,257	-0.09%
2024/01/26	9.5	180.25	2.1	181.07	179.50	7.4	6,257	0.12%
2024/01/25	16	184.34	7.4	182.94	185.00	8.6	6,251	0.14%
2024/01/24	3	182.67	11	183.23	183.00	-8	6,206	-0.13%
2024/01/23	32.2	181.76	19.3	182.29	183.00	13	6,212	0.21%
2024/01/22	34.3	185.09	18	185.50	186.00	16.3	6,127	0.27%
2024/01/19	28.6	183.29	8	184.00	184.50	20.5	6,037	0.34%
2024/01/18	10	180.50	6	182.09	179.00	4	5,966	0.07%
2024/01/17	29.1	180.93	6	179.50	179.00	23.1	5,868	0.39%
2024/01/16	6.1	179.76	10	180.05	179.50	-3.9	5,769	-0.07%
2024/01/15	12.2	182.95	1	180.51	181.00	11.2	5,730	0.19%
2024/01/12	2.2	184.41	3	185.33	184.50	-0.8	5,740	-0.01%
2024/01/11	15	184.50	7	184.58	184.50	8	5,751	0.14%
2024/01/10	31.4	179.48	32.2	183.93	186.00	-0.9	5,782	-0.01%
2024/01/09	11	190.33	20.4	190.45	189.50	-9.4	5,649	-0.17%
2024/01/08	18.2	189.22	10.5	189.89	187.50	7.7	5,584	0.14%
2024/01/05	24	186.92	10	187.20	186.00	14	5,616	0.25%
2024/01/04	19.2	188.08	9.4	187.77	187.50	9.9	5,597	0.18%
2024/01/03	15.7	192.19	7.2	192.61	191.00	8.5	5,541	0.15%
2024/01/02	23	199.62	27.8	198.07	198.00	-4.8	5,437	-0.09%
2023/12/29	32.2	205.65	22.4	203.91	204.00	9.8	5,303	0.18%
2023/12/28	5	201.50	20.5	201.31	201.50	-15.4	5,228	-0.30%
2023/12/27	52.5	199.75	57.2	201.19	200.00	-4.6	5,130	-0.09%
2023/12/26	99.2	194.95	118.1	195.99	195.50	-18.9	4,969	-0.38%	大賣/
2023/12/25	38.6	191.98	44.2	192.57	193.00	-5.6	4,679	-0.12%
2023/12/22	17.1	185.94	27.3	184.50	184.00	-10.2	4,482	-0.23%
2023/12/21	22	182.41	18	182.19	181.50	4	4,430	0.09%
2023/12/20	28.3	185.87	29	186.34	184.50	-0.7	4,318	-0.02%
2023/12/19	4	181.49	7.2	182.04	181.50	-3.2	4,161	-0.08%
2023/12/18	3.2	180.66	12	181.33	180.50	-8.8	4,254	-0.21%
2023/12/15	15	179.57	1.1	180.97	179.00	13.9	4,362	0.32%
2023/12/14	8.4	180.60	8	182.13	181.50	0.4	4,373	0.01%
2023/12/13	5.1	179.59	11	179.68	178.00	-5.9	4,355	-0.14%
2023/12/12	6	176.75	0.3	179.00	177.00	5.7	4,371	0.13%
2023/12/11	10	178.40	6	178.25	177.00	4	4,347	0.09%
2023/12/08	15.4	180.84	5.2	180.69	179.00	10.2	4,322	0.24%
2023/12/07	6.1	179.51	24	178.58	180.00	-17.9	4,283	-0.42%
2023/12/06	34.1	177.53	3.1	177.87	176.50	31	4,292	0.72%
2023/12/05	6.5	178.26	8.1	179.12	178.00	-1.5	4,246	-0.04%
2023/12/04	7.2	183.94	1.1	183.50	183.50	6.2	4,195	0.15%
2023/12/01	7.7	183.26	11.2	183.36	185.00	-3.5	4,174	-0.09%
2023/11/30	21.1	183.60	21.6	184.15	183.50	-0.5	4,137	-0.01%
2023/11/29	22.9	179.81	21.7	178.89	181.00	1.1	3,977	0.03%
2023/11/28	2	167.25	2	167.50	168.00	0	3,793	0.00%
2023/11/27	0	169.00	3	169.00	167.50	-3	3,842	-0.08%
2023/11/24	2	170.00	9	170.78	169.00	-7	3,877	-0.18%
2023/11/23	0	169.00	2	169.00	169.00	-2	3,910	-0.05%
2023/11/22	7.9	169.20	1.3	169.77	169.50	6.6	3,945	0.17%
2023/11/21	4	168.75	24.1	169.42	170.00	-20.1	3,984	-0.51%
2023/11/20	4	165.00	4	165.88	165.00	0	3,955	0.00%
2023/11/17	2	166.00	5	165.90	166.00	-3	3,970	-0.08%
2023/11/16	8.3	165.19	1	164.50	164.50	7.3	4,018	0.18%
2023/11/15	15	168.27	3.5	169.43	168.00	11.5	4,050	0.28%
2023/11/14	8.9	164.39	8	165.13	166.50	0.9	4,055	0.02%
2023/11/13	30.1	168.33	4	167.38	166.00	26.1	4,095	0.64%
2023/11/10	3	174.00	15	174.80	174.50	-12	4,072	-0.29%
2023/11/09	2	172.25	1.1	172.45	172.00	0.9	4,103	0.02%
2023/11/08	1	172.00	3	172.83	173.00	-2	4,158	-0.05%
2023/11/07	2	170.00	0.5	171.00	171.00	1.5	4,217	0.04%
2023/11/06	0	0.00	5	172.10	172.50	-5	4,252	-0.12%
2023/11/03	2	169.00	1.1	169.05	170.00	0.9	4,303	0.02%
2023/11/02	2	169.50	6	170.42	170.50	-4	4,376	-0.09%
2023/11/01	0	0.00	1	165.00	166.00	-1	4,382	-0.02%
2023/10/31	3	165.83	1.2	165.36	165.00	1.9	4,436	0.04%
2023/10/30	0	0.00	4	168.88	168.00	-4	4,473	-0.09%
2023/10/27	4	167.25	0	0.00	167.50	4	4,512	0.09%
2023/10/26	2	161.75	2	163.25	165.50	0	4,539	0.00%
2023/10/25	1	164.50	3	165.17	164.50	-2	4,583	-0.04%
2023/10/24	1.1	159.03	0	0.00	161.00	1.1	4,641	0.02%
2023/10/20	3.4	155.77	4	155.38	156.50	-0.6	4,975	-0.01%
2023/10/19	0	159.00	0.3	159.00	159.00	-0.3	5,011	-0.01%
2023/10/18	2	159.75	1	159.50	160.50	1	5,081	0.02%
2023/10/17	2	163.25	2	162.00	162.00	0	5,027	0.00%
2023/10/16	0	165.40	11	164.45	164.00	-11	5,103	-0.22%
2023/10/13	11	166.41	5	165.80	166.50	6	5,241	0.11%
2023/10/12	4.2	170.31	6.1	170.84	172.50	-1.9	5,222	-0.04%
2023/10/11	17.3	172.57	6.1	169.92	168.50	11.2	5,255	0.21%
2023/10/06	1	167.00	7	167.86	168.00	-6	5,371	-0.11%
2023/10/05	2.2	165.73	6	166.25	166.50	-3.8	5,393	-0.07%
2023/10/04	3	164.00	3	164.50	164.50	0	5,403	0.00%
2023/10/03	2	167.00	2	168.25	167.00	0	5,397	0.00%
2023/10/02	5	166.40	4	167.75	167.50	1	5,411	0.02%
2023/09/28	9	165.44	7	164.64	164.00	2	5,399	0.04%
2023/09/27	8	166.69	6	166.42	167.00	2	5,336	0.04%
2023/09/26	13	170.50	6	169.42	168.50	7	5,319	0.13%
2023/09/25	7.3	170.91	8	169.88	170.50	-0.8	5,312	-0.01%
2023/09/22	7	170.50	0	0.00	171.00	7	5,338	0.13%
2023/09/21	16.4	173.99	12	173.58	172.50	4.4	5,321	0.08%
2023/09/20	15	175.17	15	175.10	175.50	0	5,193	0.00%
2023/09/19	6	168.50	5.1	168.41	166.00	0.9	5,053	0.02%
2023/09/18	7	169.07	2.3	170.13	168.50	4.7	4,998	0.09%
2023/09/15	2	166.79	10	170.15	171.50	-8	4,985	-0.16%
2023/09/14	8	166.88	7	167.29	168.00	1	4,955	0.02%
2023/09/13	2.1	163.99	1.1	164.50	164.50	0.9	4,999	0.02%
2023/09/12	0	165.00	1	165.00	164.50	-1	5,076	-0.02%
2023/09/11	11.3	163.70	3	166.00	162.00	8.3	5,126	0.16%
2023/09/08	1.5	164.83	1	164.00	163.50	0.5	5,103	0.01%
2023/09/07	4.1	164.39	2.2	165.82	164.50	1.9	5,148	0.04%
2023/09/06	4.1	165.12	1	164.02	165.00	3.1	5,245	0.06%
2023/09/05	12.4	165.56	6	165.42	165.00	6.4	5,369	0.12%
2023/09/04	1	159.00	1.3	161.12	161.50	-0.3	5,416	-0.01%
2023/09/01	3.5	159.93	0	0.00	159.50	3.5	5,524	0.06%
2023/08/31	2.1	159.07	1	160.00	159.50	1.1	5,528	0.02%
2023/08/30	4.1	162.20	5	161.40	161.00	-0.9	5,500	-0.02%
2023/08/29	6.2	160.47	0	0.00	160.00	6.2	5,599	0.11%
2023/08/28	4	161.00	4	161.50	161.50	0	5,623	0.00%
2023/08/25	6	171.67	1	173.00	171.50	5	5,662	0.09%
2023/08/24	11	173.09	5	173.90	173.00	6	5,670	0.11%
2023/08/23	4.2	170.21	1	171.51	171.50	3.2	5,724	0.06%
2023/08/22	3.1	171.19	0	0.00	170.00	3.1	5,923	0.05%
2023/08/21	2	170.27	2	169.50	170.50	0	6,044	0.00%
2023/08/18	5.5	174.99	3	175.50	173.00	2.5	6,040	0.04%
2023/08/17	5	173.83	3	175.83	178.50	2	6,018	0.03%
2023/08/16	2	176.50	4	175.63	178.50	-2	5,982	-0.03%
2023/08/15	5	177.20	2	177.25	176.50	3	5,992	0.05%
2023/08/14	0	0.00	0.1	177.00	178.00	-0.1	5,997	0.00%
2023/08/11	16	181.22	0	180.00	179.00	16	6,022	0.27%
2023/08/10	8	189.25	3.1	189.46	187.50	5	6,054	0.08%
2023/08/09	10.1	195.72	9	197.44	194.50	1.1	6,113	0.02%
2023/08/08	3.2	193.31	2	191.76	192.00	1.2	6,074	0.02%
2023/08/07	3	188.33	2	188.75	189.00	1	5,999	0.02%
2023/08/04	3.2	184.28	2	186.25	184.50	1.2	5,965	0.02%
2023/08/02	2	189.47	35.2	186.92	186.00	-33.1	5,916	-0.56%
2023/08/01	12.1	192.45	5.2	190.52	190.50	7	5,842	0.12%
2023/07/31	12.1	197.70	7	193.00	194.50	5.1	5,806	0.09%
2023/07/28	29	200.10	4.2	197.36	201.00	24.8	5,780	0.43%
2023/07/27	8	199.87	2	199.00	196.00	6	5,722	0.11%
2023/07/26	18.3	208.12	27	206.00	203.50	-8.7	5,669	-0.15%
2023/07/25	6	199.58	9	210.89	211.00	-3	5,447	-0.06%
2023/07/24	3.1	192.00	2	192.00	192.00	1.1	5,314	0.02%
2023/07/21	13	191.38	13	188.43	191.50	0	5,238	0.00%
2023/07/20	5	186.10	1	187.00	186.00	4	5,156	0.08%
2023/07/19	3.1	190.60	4	188.74	187.00	-0.9	5,111	-0.02%
2023/07/18	5	191.80	13.7	194.88	193.00	-8.7	5,022	-0.17%
2023/07/17	8	191.44	1.1	188.23	188.00	6.9	4,869	0.14%
2023/07/14	4.1	181.36	3.5	183.36	185.00	0.6	4,804	0.01%
2023/07/13	6	190.75	13.7	188.30	188.00	-7.7	4,744	-0.16%
2023/07/12	1.1	180.64	7	182.00	182.00	-5.9	4,573	-0.13%
2023/07/11	0.4	177.00	2.1	177.93	179.50	-1.7	4,549	-0.04%
2023/07/10	0.1	174.93	0	176.00	175.50	0.1	4,538	0.00%
2023/07/07	0	172.17	0	0.00	173.00	0	4,521	0.00%
2023/07/06	0	175.00	0	0.00	176.00	0	4,487	0.00%
2023/07/05	0	177.40	2.3	176.87	176.50	-2.3	4,460	-0.05%
2023/07/04	2.3	178.59	2	180.00	179.00	0.3	4,441	0.01%
2023/07/03	0	0.00	2	180.25	180.00	-2	4,413	-0.05%
2023/06/30	0	175.00	1	176.00	176.50	-1	4,391	-0.02%
2023/06/29	1	174.00	2	175.00	174.00	-1	4,391	-0.02%
2023/06/28	2	174.49	4	173.50	172.50	-2	4,365	-0.05%
2023/06/27	2	174.50	12	174.83	174.00	-10	4,332	-0.23%
2023/06/26	0.1	174.00	1.1	175.95	175.50	-1	4,297	-0.02%
2023/06/21	8	175.81	5	175.50	176.00	3	4,292	0.07%
2023/06/20	2.1	173.29	1	174.01	174.00	1.1	4,250	0.03%
2023/06/19	7.1	174.28	2	174.00	174.00	5.1	4,228	0.12%
2023/06/16	1.1	177.70	6	177.00	178.00	-4.9	4,143	-0.12%
2023/06/15	10.5	178.67	8.1	177.81	178.00	2.4	4,077	0.06%
2023/06/14	4.2	179.96	0	0.00	179.00	4.2	4,078	0.10%
2023/06/13	1.1	181.82	4.3	181.24	182.50	-3.2	4,144	-0.08%
2023/06/12	10.2	179.05	6.1	183.08	178.00	4.1	4,104	0.10%
2023/06/09	10.3	184.70	6	184.99	185.00	4.3	4,035	0.11%
2023/06/08	3	180.33	3.2	180.15	180.00	-0.2	3,941	-0.01%
2023/06/07	5	177.41	5	179.20	178.50	0	3,889	0.00%
2023/06/06	2	172.25	2	172.75	173.50	0	3,757	0.00%
2023/06/05	0	172.00	2	171.50	173.00	-2	3,722	-0.05%
2023/06/02	5.2	170.28	9.3	171.23	171.50	-4.1	3,667	-0.11%
2023/06/01	0	0.00	2	166.50	166.00	-2	3,527	-0.06%
2023/05/31	1	164.50	4.1	165.01	166.00	-3.1	3,450	-0.09%
2023/05/30	0	0.00	5	164.30	164.50	-5	3,403	-0.15%
2023/05/29	6.1	168.73	4.8	168.34	168.00	1.3	3,362	0.04%
2023/05/26	27.1	169.05	36.1	169.15	169.50	-9	3,353	-0.27%
2023/05/25	8	164.38	3.2	164.09	162.50	4.8	3,227	0.15%
2023/05/24	1.1	159.09	4.1	160.49	161.00	-3	3,077	-0.10%
2023/05/23	0	0.00	6.1	158.33	158.50	-6.1	3,000	-0.20%
2023/05/22	0	0.00	2	158.00	158.00	-2	2,947	-0.07%
2023/05/19	4	158.12	0	0.00	157.00	4	2,902	0.14%
2023/05/18	1.1	156.50	7.1	156.71	159.00	-6	2,854	-0.21%
2023/05/17	2	153.50	2.1	155.49	155.50	-0.1	2,789	0.00%
2023/05/16	7	154.79	4.1	154.12	154.50	3	2,707	0.11%
2023/05/15	4	154.50	13.2	151.81	152.00	-9.2	2,628	-0.35%
2023/05/12	1	143.50	2	147.50	147.50	-1	2,552	-0.04%
2023/05/11	0	0.00	22	146.50	146.50	-22	2,510	-0.88%
2023/05/10	0	0.00	1	145.00	145.00	-1	2,519	-0.04%
2023/05/09	0	0.00	2	145.75	146.00	-2	2,529	-0.08%
2023/05/08	0	0.00	1	144.00	144.00	-1	2,535	-0.04%
2023/05/05	2	142.75	0	0.00	142.50	2	2,541	0.08%
2023/05/04	22	144.00	0	0.00	145.50	22	2,535	0.87%
2023/05/03	0	0.00	1	145.00	144.00	-1	2,543	-0.04%
2023/05/02	1	142.05	1	143.00	143.00	0	2,574	0.00%
2023/04/28	1	145.00	24	145.52	145.50	-23	2,608	-0.88%
2023/04/27	22	143.00	1.1	144.93	145.00	21	2,631	0.80%
2023/04/26	0	0.00	0.1	142.00	143.00	-0.1	2,641	0.00%
2023/04/25	1	140.00	0	0.00	141.00	1	2,643	0.04%
2023/04/21	0	143.57	1	145.00	144.00	-1	2,621	-0.04%
2023/04/20	0	145.00	2	145.25	145.00	-2	2,630	-0.08%
2023/04/19	0	145.50	6	146.50	146.50	-6	2,648	-0.23%
2023/04/18	0	146.00	1	147.50	147.50	-1	2,636	-0.04%
2023/04/17	0	145.50	0	0.00	147.50	0	2,643	0.00%
2023/04/13	0	145.00	22	145.50	146.00	-22	2,638	-0.83%
2023/04/12	0	145.50	0	0.00	146.50	0	2,651	0.00%
2023/04/11	0	0.00	1	146.00	146.50	-1	2,668	-0.04%
2023/04/10	0	0.00	1.5	145.00	146.00	-1.5	2,671	-0.06%
2023/04/07	1	144.00	1	144.50	144.00	0	2,683	0.00%
2023/04/06	3	143.33	0	0.00	145.00	3	2,691	0.11%
2023/03/31	1	143.00	0	0.00	144.00	1	2,707	0.04%
2023/03/30	3	146.00	1.1	143.45	143.50	1.9	2,835	0.07%
2023/03/29	0	0.00	1	142.50	143.00	-1	2,965	-0.03%
2023/03/28	1	142.00	0	0.00	142.50	1	3,140	0.03%
2023/03/27	0	0.00	0.3	143.01	143.50	-0.3	3,307	-0.01%
2023/03/24	0	0.00	2	143.00	144.00	-2	3,513	-0.06%
2023/03/23	0	0.00	1.1	143.06	144.00	-1.1	3,590	-0.03%
2023/03/22	2	144.00	6.1	143.90	144.50	-4.1	3,622	-0.11%
2023/03/21	3	140.33	1	140.00	140.00	2	3,638	0.05%
2023/03/20	1	140.00	0	0.00	140.50	1	3,671	0.03%
2023/03/17	1	140.00	0	0.00	145.00	1	3,647	0.03%
2023/03/16	9.1	142.88	11.2	142.45	142.50	-2.1	3,621	-0.06%
2023/03/15	0	0.00	2.1	139.95	139.00	-2.1	3,577	-0.06%
2023/03/14	2	134.75	1	136.00	136.50	1	3,581	0.03%
2023/03/13	0	136.00	1.2	140.05	138.00	-1.2	3,557	-0.03%
2023/03/10	4	136.01	1	137.50	137.00	3	3,523	0.09%
2023/03/08	2	138.50	0	0.00	139.50	2	3,568	0.06%
2023/03/07	0.1	140.50	1	140.00	141.00	-0.9	3,606	-0.02%
2023/03/06	0	0.00	0	140.50	140.00	0	3,618	0.00%
2023/03/03	0	0.00	1	140.50	139.50	-1	3,659	-0.03%
2023/03/02	1	137.50	1	137.00	139.00	0	3,682	0.00%
2023/02/24	2	140.00	1	137.50	137.00	1	3,742	0.03%
2023/02/23	1	143.50	4.5	141.19	141.50	-3.5	3,716	-0.09%
2023/02/22	0	0.00	1	135.04	136.50	-1	3,685	-0.03%
2023/02/21	0	0.00	0.3	135.00	135.00	-0.3	3,705	-0.01%
2023/02/20	0	0.00	10	135.00	134.50	-10	3,821	-0.26%
2023/02/17	0.1	134.00	1	135.00	135.00	-0.9	3,867	-0.02%
2023/02/16	10	135.50	6	134.92	135.50	4	3,907	0.10%
2023/02/14	0	0.00	5.1	132.80	133.00	-5.1	4,002	-0.13%
2023/02/13	4	131.25	0	0.00	131.00	4	4,036	0.10%
2023/02/10	0.1	129.00	0	0.00	128.50	0.1	4,052	0.00%
2023/02/09	0	0.00	1	132.50	132.00	-1	4,098	-0.02%
2023/02/07	0	0.00	0.1	134.00	134.00	-0.1	4,105	0.00%
2023/02/06	1	133.50	1	134.48	132.50	0	4,090	0.00%
2023/02/01	0	0.00	0.2	131.83	134.00	-0.2	4,086	0.00%
2023/01/31	0	0.00	4.1	132.26	131.00	-4.1	4,061	-0.10%
2023/01/30	1	131.50	17.3	132.51	133.00	-16.3	4,018	-0.41%
2023/01/17	2	127.50	2.3	127.40	127.50	-0.3	3,991	-0.01%
2023/01/16	0	0.00	0	126.00	125.50	0	4,049	0.00%
2023/01/13	0	0.00	1	126.00	125.50	-1	4,071	-0.02%
2023/01/12	0	0.00	2.3	125.39	125.50	-2.3	4,130	-0.05%
2023/01/11	0	125.00	1.5	126.33	125.50	-1.5	4,187	-0.04%
2023/01/10	0	0.00	7	126.42	126.50	-7	4,380	-0.16%
2023/01/09	0	0.00	28.2	125.64	126.00	-28.2	4,427	-0.64%
2023/01/06	0	0.00	3	123.83	124.00	-3	4,493	-0.07%
2023/01/05	0	0.00	3	123.50	123.50	-3	4,570	-0.07%
2023/01/04	0.3	122.06	0	0.00	122.00	0.3	4,595	0.01%
2023/01/03	1	121.98	3	122.33	122.50	-2	4,655	-0.04%
2022/12/29	0.1	117.00	1	119.50	120.00	-0.9	4,719	-0.02%
2022/12/28	2	118.00	3.4	117.29	118.00	-1.4	4,728	-0.03%
2022/12/27	2	117.75	0	0.00	118.00	2	4,814	0.04%
2022/12/26	0	0.00	2	119.25	119.00	-2	4,847	-0.04%
2022/12/22	1	118.00	1	117.50	117.50	0	5,012	0.00%
2022/12/21	0	0.00	1	117.00	117.00	-1	4,939	-0.02%
2022/12/20	5	116.90	0	0.00	116.00	5	4,836	0.10%
2022/12/19	1	124.00	1	124.45	123.50	0	4,745	0.00%
2022/12/16	2	121.00	2	122.50	123.50	0	4,614	0.00%
2022/12/15	13.1	124.27	12.1	124.92	123.00	1.1	4,527	0.02%
2022/12/14	1	122.00	1	122.00	122.50	0	4,579	0.00%
2022/12/13	11	120.91	10	122.00	120.50	1	4,622	0.02%
2022/12/09	4	118.38	0	0.00	119.00	4	4,714	0.08%
2022/12/08	1	116.50	0	0.00	117.50	1	4,769	0.02%
2022/12/07	7.2	118.56	1.3	118.30	119.00	5.9	4,773	0.12%
2022/12/06	3	124.50	3	121.00	121.50	0	4,856	0.00%
2022/12/05	0	0.00	1	125.00	125.00	-1	4,907	-0.02%
2022/12/02	0.5	122.50	0	0.00	123.50	0.5	4,944	0.01%
2022/12/01	2	123.50	1	123.50	123.50	1	4,959	0.02%
2022/11/30	2.1	121.53	0	0.00	123.00	2.1	4,940	0.04%
2022/11/28	0.1	123.93	0	0.00	123.00	0.1	4,900	0.00%
2022/11/25	3.1	125.96	2	125.25	125.00	1.1	4,912	0.02%
2022/11/24	1	124.00	2	124.24	123.50	-1	4,871	-0.02%
2022/11/22	0.1	122.50	0	0.00	122.00	0.1	4,866	0.00%
2022/11/18	1	130.00	3.3	130.43	130.50	-2.3	4,764	-0.05%
2022/11/16	4	125.50	12.4	126.79	127.00	-8.4	4,720	-0.18%
2022/11/15	0.1	121.50	12	121.33	123.00	-11.9	4,675	-0.25%
2022/11/14	0	0.00	12.1	122.94	122.50	-12.1	4,682	-0.26%
2022/11/11	0.2	122.25	5.1	122.70	123.00	-4.9	4,693	-0.10%
2022/11/09	0	0.00	5	120.50	120.50	-5	4,853	-0.10%
2022/11/08	1	118.50	4.5	118.44	118.00	-3.5	4,936	-0.07%
2022/11/07	2	115.50	8	116.94	116.50	-6	4,985	-0.12%
2022/11/03	5	113.50	0	113.50	113.50	5	5,027	0.10%
2022/11/02	1	112.00	1	112.00	112.00	0	5,049	0.00%
2022/11/01	0	0.00	2	110.50	110.00	-2	5,058	-0.04%
2022/10/31	0	0.00	0.1	111.00	109.50	-0.1	5,074	0.00%
2022/10/25	1	112.00	1	111.50	111.50	0	5,133	0.00%
2022/10/24	0	0.00	4.2	112.93	112.00	-4.2	5,132	-0.08%
2022/10/21	1	107.50	0	0.00	107.50	1	5,069	0.02%
2022/10/20	38	109.47	1	109.50	111.00	37	5,049	0.73%
2022/10/19	0.1	109.00	5.1	110.20	110.00	-5	5,007	-0.10%
2022/10/18	1	110.98	4.5	112.39	108.00	-3.5	4,994	-0.07%
2022/10/17	5	106.80	0	0.00	107.00	5	4,951	0.10%
2022/10/14	36	108.85	5	109.00	106.50	31	4,968	0.62%
2022/10/13	2	107.50	5	107.60	109.00	-3	4,969	-0.06%
2022/10/12	1	105.51	0	0.00	106.50	1	4,991	0.02%
2022/10/11	4	105.25	2	106.50	104.00	2	5,022	0.04%
2022/10/07	2.1	104.53	2.2	106.91	106.50	-0.1	5,001	0.00%
2022/10/05	0.2	111.00	0	0.00	110.00	0.2	4,939	0.00%
2022/10/04	0.1	109.00	1	110.00	110.00	-0.9	4,932	-0.02%
2022/10/03	4.1	104.04	0	0.00	105.50	4.1	4,872	0.08%
2022/09/30	1	107.00	1	108.50	107.50	0	4,919	0.00%
2022/09/29	1	108.00	0	108.00	107.50	1	4,947	0.02%
2022/09/28	4	108.00	0.1	106.50	106.50	3.9	4,846	0.08%
2022/09/27	20	109.50	12	109.00	110.50	8	4,820	0.17%
2022/09/26	5	111.00	1	111.00	111.00	4	4,820	0.08%
2022/09/23	0	115.00	4	115.25	115.00	-4	4,842	-0.08%
2022/09/22	3	114.50	0	0.00	114.50	3	4,971	0.06%
2022/09/21	7.2	115.50	0.1	115.00	115.00	7	4,936	0.14%
2022/09/20	0	0.00	3	121.83	122.00	-3	4,805	-0.06%
2022/09/19	1	122.00	4.3	123.33	123.00	-3.3	4,767	-0.07%
2022/09/16	0	0.00	0.1	121.93	121.00	-0.1	4,726	0.00%
2022/09/15	2.3	122.84	2	123.74	122.50	0.2	4,724	0.01%
2022/09/14	0	0.00	3.1	119.68	120.00	-3.1	4,734	-0.07%
2022/09/13	3	122.50	12.6	121.58	122.00	-9.6	4,717	-0.20%
2022/09/12	1.1	117.34	2	118.23	117.50	-0.9	4,615	-0.02%
2022/09/08	0	0.00	2.1	115.04	117.00	-2.1	4,606	-0.05%
2022/09/07	0.1	109.00	0	0.00	110.00	0.1	4,552	0.00%
2022/09/06	0.2	111.00	0	0.00	111.50	0.2	4,534	0.00%
2022/09/02	6.2	111.51	2	111.50	111.00	4.2	4,564	0.09%
2022/09/01	11.1	113.00	0	0.00	113.00	11.1	4,536	0.24%
2022/08/31	0	0.00	1.1	115.48	115.00	-1.1	4,519	-0.02%
2022/08/30	4.1	113.51	1	114.50	113.50	3.1	4,534	0.07%
2022/08/29	10.1	113.55	2	114.00	114.00	8.1	4,519	0.18%
2022/08/26	1	117.00	0	0.00	116.50	1	4,516	0.02%
2022/08/25	2	114.50	0	0.00	114.50	2	4,519	0.04%
2022/08/24	36.3	113.82	2	113.75	113.50	34.3	4,531	0.76%
2022/08/23	1	116.50	1	118.00	116.50	0	4,534	0.00%
2022/08/22	1	116.50	4.1	117.89	117.50	-3.1	4,575	-0.07%
2022/08/19	6	116.08	0.3	116.00	115.50	5.7	4,580	0.12%
2022/08/18	4	116.12	1.3	116.11	116.00	2.7	4,558	0.06%
2022/08/17	20.1	116.08	8.9	117.18	116.50	11.2	4,558	0.25%
2022/08/16	4	126.32	7.1	127.47	127.50	-3.1	4,451	-0.07%
2022/08/15	5.4	123.17	21.6	124.30	124.50	-16.2	4,322	-0.37%
2022/08/12	3.2	118.79	15.1	118.24	118.50	-11.8	4,227	-0.28%
2022/08/11	6	115.00	2.3	116.09	114.00	3.7	4,158	0.09%
2022/08/10	5.2	113.21	4	113.75	114.00	1.2	4,114	0.03%
2022/08/09	3.5	116.00	0	0.00	116.00	3.5	4,051	0.09%
2022/08/08	0	118.50	1	119.00	119.00	-1	4,041	-0.02%
2022/08/05	1	116.50	2	117.00	117.50	-1	4,044	-0.02%
2022/08/04	3.1	114.04	0	0.00	116.00	3.1	4,044	0.08%
2022/08/03	1	114.50	0	0.00	115.50	1	4,068	0.02%
2022/08/02	3	116.00	3	117.00	116.00	0	4,145	0.00%
2022/08/01	1	114.00	0	0.00	116.00	1	4,191	0.02%
2022/07/29	5	118.00	0	118.50	118.00	5	4,193	0.12%
2022/07/28	1	115.00	1.1	116.05	116.00	-0.1	4,169	0.00%
2022/07/27	0.2	115.17	0	0.00	115.00	0.2	4,170	0.00%
2022/07/26	1.1	113.09	0	114.00	113.50	1.1	4,166	0.03%
2022/07/25	0	0.00	6	115.83	117.00	-6	4,168	-0.14%
2022/07/22	24	115.25	1	115.00	115.00	23	4,157	0.55%
2022/07/21	6.1	118.59	8	119.44	120.00	-2	4,051	-0.05%
2022/07/20	11.1	119.45	8	119.50	119.50	3	3,988	0.08%
2022/07/19	3	118.17	3.1	118.84	118.00	-0.1	3,927	0.00%
2022/07/18	0.1	114.00	4	113.38	115.00	-4	3,857	-0.10%
2022/07/15	0.1	111.50	2	111.00	111.00	-2	3,827	-0.05%
2022/07/14	1	109.50	1	109.00	109.50	0	3,849	0.00%
2022/07/13	1.1	107.55	1	108.50	108.00	0.1	3,879	0.00%
2022/07/12	1	104.00	1	103.00	104.50	0	3,886	0.00%
2022/07/11	2	109.25	1	109.00	106.50	1	3,860	0.03%
2022/07/08	1	107.01	2	108.75	108.00	-1	3,850	-0.03%
2022/07/07	1.9	100.17	0	0.00	102.00	1.9	3,798	0.05%
2022/07/06	0	0.00	3	100.68	100.00	-3	3,774	-0.08%
2022/07/05	1.1	101.90	1	103.00	102.00	0.1	3,772	0.00%
2022/07/04	13	101.73	12	102.21	101.50	1	3,752	0.03%
2022/07/01	5.4	106.39	3.2	106.00	105.00	2.2	3,730	0.06%
2022/06/30	5.2	111.22	7	112.14	113.50	-1.8	3,653	-0.05%
2022/06/29	13.1	117.92	1.2	116.09	117.00	11.9	3,516	0.34%
2022/06/27	3	126.00	1	125.50	125.50	2	3,552	0.06%
2022/06/24	1	124.00	6.9	125.85	127.00	-5.9	3,540	-0.17%
2022/06/23	1	125.99	0	124.50	125.00	1	3,510	0.03%
2022/06/22	3	124.82	1.3	122.46	122.00	1.7	3,477	0.05%
2022/06/21	2	128.75	0.1	129.00	128.50	1.9	3,559	0.05%
2022/06/20	1.1	125.00	1	125.50	126.00	0.1	3,598	0.00%
2022/06/17	0	0.00	1.1	125.55	125.50	-1.1	3,671	-0.03%
2022/06/16	1	129.50	0.3	128.50	129.00	0.7	3,628	0.02%
2022/06/14	2.1	128.98	1	130.00	129.50	1.1	3,698	0.03%
2022/06/13	1	128.50	1	131.50	131.00	0	3,676	0.00%
2022/06/10	3.1	132.53	1	133.47	133.00	2.1	3,659	0.06%
2022/06/09	1	135.50	0	0.00	135.50	1	3,679	0.03%
2022/06/08	0	135.00	2	135.25	134.50	-2	3,712	-0.05%
2022/06/07	0	0.00	1	134.50	134.00	-1	3,717	-0.03%
2022/06/06	3	133.17	2	135.25	132.50	1	3,781	0.03%
2022/06/02	4	133.00	1	134.50	132.50	3	3,818	0.08%
2022/06/01	5	136.00	3	136.67	136.00	2	3,871	0.05%
2022/05/31	3.1	133.42	6.1	135.50	135.00	-3	3,891	-0.08%
2022/05/30	3	134.50	3	135.17	134.00	0	3,852	0.00%
2022/05/27	3	131.51	4.7	132.38	132.00	-1.7	3,793	-0.05%
2022/05/26	0	128.00	0	0.00	128.00	0	3,769	0.00%
2022/05/25	0	0.00	0.1	128.50	127.50	-0.1	3,768	0.00%
2022/05/24	0.1	125.50	1	124.51	124.00	-1	3,734	-0.03%
2022/05/23	5.1	126.91	0	126.57	126.00	5.1	3,717	0.14%
2022/05/20	1.1	129.11	0	0.00	129.00	1.1	3,730	0.03%
2022/05/19	0	0.00	2.1	130.48	130.50	-2.1	3,707	-0.06%
2022/05/18	0	0.00	0.1	130.88	131.00	-0.1	3,695	0.00%
2022/05/17	1	128.50	1.2	130.03	130.50	-0.2	3,698	0.00%
2022/05/16	2.1	131.30	11	127.86	127.50	-8.9	3,696	-0.24%
2022/05/13	0.1	129.00	0.1	128.67	130.00	0	3,671	0.00%
2022/05/12	1	129.51	1	129.50	128.50	0	3,668	0.00%
2022/05/11	0.1	128.50	1	130.00	130.00	-1	3,667	-0.03%
2022/05/10	12.3	130.96	9.6	129.47	131.00	2.7	3,638	0.07%
2022/05/09	0	129.50	7	128.64	128.50	-7	3,568	-0.20%
2022/05/06	4.2	124.05	4	125.00	125.00	0.2	3,534	0.01%
2022/05/05	1	126.00	1	126.50	126.00	0	3,553	0.00%
2022/05/04	6	125.33	2	125.75	125.00	4	3,561	0.11%
2022/05/03	0	0.00	4	123.25	123.50	-4	3,558	-0.11%
2022/04/29	1	121.00	0	0.00	121.00	1	3,564	0.03%
2022/04/28	1	119.00	3	120.00	120.50	-2	3,532	-0.06%
2022/04/27	1.2	120.20	0	0.00	119.50	1.2	3,508	0.03%
2022/04/26	0	120.50	0.8	120.00	121.00	-0.8	3,464	-0.02%
2022/04/25	0.1	119.40	0	119.00	119.00	0.1	3,479	0.00%
2022/04/22	1	120.50	0	0.00	120.50	1	3,463	0.03%
2022/04/21	1	122.00	0	0.00	122.50	1	3,464	0.03%
2022/04/19	1	125.50	0	0.00	123.00	1	3,387	0.03%
2022/04/18	3.3	122.09	0	0.00	122.00	3.3	3,439	0.10%
2022/04/15	2	120.50	0	0.00	120.50	2	3,467	0.06%
2022/04/14	2.1	122.05	1	123.00	123.00	1.1	3,503	0.03%
2022/04/13	3	121.83	0	0.00	123.00	3	3,527	0.09%
2022/04/12	1	121.00	0	121.00	120.00	1	3,492	0.03%
2022/04/11	0.7	121.65	0	0.00	121.00	0.7	3,470	0.02%
2022/04/08	1.4	124.44	2.2	123.50	122.50	-0.8	3,451	-0.02%
2022/04/07	4.3	125.38	21	124.76	125.00	-16.7	3,458	-0.48%
2022/04/06	1.3	128.11	1.2	129.76	127.50	0.1	3,431	0.00%
2022/04/01	0.2	129.50	0	131.50	130.00	0.1	3,459	0.00%
2022/03/31	4.1	130.57	1	132.00	130.00	3.1	3,451	0.09%
2022/03/30	0.1	133.00	5	132.00	132.00	-4.9	3,366	-0.15%
2022/03/29	4.3	132.01	0	0.00	130.50	4.3	3,328	0.13%
2022/03/28	2	132.75	3	133.50	133.50	-1	3,322	-0.03%
2022/03/25	5.2	133.22	2	134.75	134.00	3.2	3,339	0.09%
2022/03/24	11.4	132.65	4	132.51	132.50	7.4	3,317	0.22%
2022/03/23	5.9	137.50	4.3	137.53	137.00	1.6	3,187	0.05%
2022/03/22	10.6	136.90	6	137.42	138.50	4.6	3,164	0.14%
2022/03/21	2.2	141.82	0.9	141.00	140.50	1.3	3,096	0.04%
2022/03/18	1.3	140.00	0	0.00	141.00	1.3	3,114	0.04%
2022/03/17	0	0.00	0.1	143.00	142.50	-0.1	3,162	0.00%
2022/03/16	0.2	140.00	1	139.50	140.00	-0.8	3,166	-0.03%
2022/03/15	0	142.00	1	140.50	140.00	-1	3,241	-0.03%
2022/03/14	0.4	141.50	0	0.00	143.00	0.4	3,317	0.01%
2022/03/11	1.1	142.09	0	0.00	142.00	1.1	3,357	0.03%
2022/03/10	1	147.50	3	147.67	147.00	-2	3,420	-0.06%
2022/03/09	8.1	144.76	1	145.50	144.00	7.1	3,433	0.21%
2022/03/08	1	145.00	0	0.00	145.00	1	3,413	0.03%
2022/03/07	5.2	145.71	0	0.00	145.00	5.2	3,409	0.15%
2022/03/04	5.4	153.56	1	153.00	153.00	4.4	3,456	0.13%
2022/03/03	2.1	157.27	0	0.00	157.00	2.1	3,456	0.06%
2022/03/02	4	158.63	2	158.00	158.00	2	3,469	0.06%
2022/03/01	2	159.75	3	160.17	158.00	-1	3,464	-0.03%
2022/02/24	1	155.50	1	156.50	156.00	0	3,460	0.00%
2022/02/22	1	155.50	2	154.50	156.00	-1	3,656	-0.03%
2022/02/21	1	160.00	1	159.01	159.50	0	3,723	0.00%
2022/02/18	2	158.50	5	159.80	160.00	-3	3,767	-0.08%
2022/02/17	5.2	158.62	4.4	158.95	159.50	0.8	3,847	0.02%
2022/02/16	2.2	157.00	4	157.25	157.00	-1.8	3,946	-0.05%
2022/02/15	1.2	155.50	0	0.00	155.00	1.2	4,212	0.03%
2022/02/14	1	153.00	2	153.75	153.00	-1	4,350	-0.02%
2022/02/11	4	156.75	0	0.00	156.00	4	4,764	0.08%
2022/02/10	1	154.50	1	156.50	157.00	0	4,950	0.00%
2022/02/09	0.1	155.00	1	157.00	157.00	-0.9	5,167	-0.02%
2022/02/08	1	152.00	1	154.00	154.50	0	5,302	0.00%
2022/02/07	0	0.00	2	153.00	153.50	-2	5,417	-0.04%
2022/01/26	1	152.50	0	0.00	151.00	1	5,477	0.02%
2022/01/25	1	154.00	1	154.00	154.00	0	5,559	0.00%
2022/01/21	0	0.00	1	157.50	156.00	-1	5,616	-0.02%
2022/01/20	1	158.00	4	160.00	158.00	-3	5,619	-0.05%
2022/01/19	0	0.00	1	158.00	158.00	-1	5,628	-0.02%
2022/01/18	0	0.00	1	160.00	158.50	-1	5,681	-0.02%
2022/01/17	0.1	156.50	1	154.00	157.50	-0.9	5,663	-0.02%
2022/01/14	1	155.50	0	0.00	155.50	1	5,709	0.02%
2022/01/13	1	155.02	0	0.00	155.50	1	5,789	0.02%
2022/01/12	0	0.00	2	157.00	157.50	-2	5,815	-0.03%
2022/01/11	4.6	157.51	0	0.00	156.50	4.6	5,883	0.08%
2022/01/10	6	158.09	5	159.70	160.50	1	5,994	0.02%
2022/01/07	2	159.74	0.2	159.31	160.50	1.9	5,985	0.03%
2022/01/06	3.2	159.19	2	158.00	160.50	1.2	5,972	0.02%
2022/01/05	4	161.75	0	0.00	162.50	4	5,972	0.07%
2022/01/04	6	160.83	2	161.00	161.50	4	6,084	0.07%
2022/01/03	6	160.00	0	0.00	160.00	6	6,335	0.09%
2021/12/30	4.1	160.25	0.1	161.00	160.50	4	6,457	0.06%
2021/12/29	1.2	162.63	0	0.00	162.00	1.2	6,431	0.02%
2021/12/28	3	163.00	24.2	163.61	165.50	-21.2	6,422	-0.33%
2021/12/27	9.2	159.73	0	0.00	160.00	9.2	6,377	0.14%
2021/12/24	6.3	160.60	0	0.00	160.50	6.3	6,375	0.10%
2021/12/23	0.4	161.25	0	0.00	161.00	0.4	6,412	0.01%
2021/12/21	13	160.12	3	162.50	162.00	10	6,507	0.15%
2021/12/20	0	161.50	4	161.00	160.50	-4	6,532	-0.06%
2021/12/17	5.4	162.78	1	164.01	162.50	4.4	6,573	0.07%
2021/12/16	5.5	166.95	15	167.70	165.50	-9.5	6,639	-0.14%
2021/12/15	3	162.00	6	162.16	162.00	-3	6,620	-0.05%
2021/12/14	8.1	165.62	1	165.00	165.00	7.1	6,602	0.11%
2021/12/13	28.6	168.81	19.2	170.45	168.50	9.4	6,603	0.14%
2021/12/10	1.4	166.26	1	168.00	166.00	0.4	6,516	0.01%
2021/12/09	5	168.20	4.1	168.13	169.00	1	6,489	0.01%
2021/12/08	4.2	166.57	10	167.75	166.00	-5.8	6,436	-0.09%
2021/12/07	2	164.50	5.2	165.06	165.50	-3.2	6,373	-0.05%
2021/12/06	13.2	158.85	29.1	159.58	163.50	-15.9	6,329	-0.25%
2021/12/03	1	162.50	5	163.00	161.50	-4	6,288	-0.06%
2021/12/02	8.4	161.11	4	161.38	161.00	4.4	6,285	0.07%
2021/12/01	30	164.80	0.8	164.47	164.50	29.2	6,292	0.46%
2021/11/30	12.1	166.42	12.4	167.51	163.00	-0.3	6,287	-0.01%
2021/11/29	7.2	160.75	10	160.65	161.50	-2.9	6,225	-0.05%
2021/11/26	3	160.83	2.1	161.10	162.00	0.9	6,210	0.01%
2021/11/25	1.1	162.97	2.2	163.23	163.00	-1.2	6,263	-0.02%
2021/11/24	0.1	161.00	8.2	161.61	162.50	-8.1	6,286	-0.13%
2021/11/23	10.4	161.47	0	0.00	161.00	10.4	6,286	0.17%
2021/11/22	7	165.57	13	165.81	165.00	-6	6,284	-0.10%
2021/11/19	13.3	166.28	29	166.17	166.00	-15.7	6,294	-0.25%
2021/11/18	19.2	164.61	5.2	163.75	161.00	14	6,244	0.22%
2021/11/17	6.1	160.90	6	160.08	162.50	0.1	6,236	0.00%
2021/11/16	2	163.50	1.1	165.35	163.00	0.9	6,330	0.01%
2021/11/15	3.1	161.31	3.2	161.97	161.00	-0.1	6,365	0.00%
2021/11/12	22.7	158.56	12.3	158.64	158.50	10.4	6,448	0.16%
2021/11/11	1.1	165.09	8	165.00	165.00	-6.9	6,326	-0.11%
2021/11/10	43.2	168.11	41.4	166.69	166.50	1.8	6,251	0.03%
2021/11/09	2.2	160.68	7.2	160.35	159.50	-5	5,934	-0.08%
2021/11/08	17	156.70	33.8	156.32	158.00	-16.8	5,735	-0.29%
2021/11/05	11.1	152.54	10.8	152.63	151.50	0.3	5,579	0.00%
2021/11/04	12	149.83	23.4	149.90	152.00	-11.4	5,475	-0.21%
2021/11/03	24.3	142.70	27.3	143.74	145.00	-3	5,328	-0.06%
2021/11/02	3	143.33	3.4	143.41	143.50	-0.4	5,243	-0.01%
2021/11/01	7.5	142.02	3.2	141.69	142.00	4.4	5,174	0.08%
2021/10/29	2.1	138.78	1	140.50	140.00	1.1	5,147	0.02%
2021/10/28	1.1	138.64	0	0.00	139.00	1.1	5,179	0.02%
2021/10/27	2.1	140.50	3	140.33	140.50	-0.9	5,198	-0.02%
2021/10/26	1.2	141.50	0.1	143.00	142.50	1.1	5,212	0.02%
2021/10/22	0	0.00	2.2	139.46	140.50	-2.2	5,233	-0.04%
2021/10/21	7.4	141.88	10	142.40	140.50	-2.6	5,261	-0.05%
2021/10/20	2	142.00	7	142.21	142.00	-5	5,237	-0.10%
2021/10/19	6	141.08	2	142.00	142.00	4	5,259	0.08%
2021/10/18	5.2	144.97	27.3	143.99	144.00	-22.1	5,279	-0.42%
2021/10/15	2.2	138.48	5	138.50	138.50	-2.8	5,137	-0.05%
2021/10/14	3	139.17	14	137.82	137.00	-11	5,113	-0.22%
2021/10/13	3	139.00	8.1	139.67	139.00	-5.1	5,117	-0.10%
2021/10/12	7	136.36	3	137.33	136.50	4	5,116	0.08%
2021/10/08	28.4	139.47	16	138.88	137.00	12.4	5,020	0.25%
2021/10/07	11	133.77	8	132.57	135.50	3	4,780	0.06%
2021/10/06	4.6	126.97	5	126.50	127.00	-0.4	4,688	-0.01%
2021/10/05	6.1	126.15	4	127.63	128.00	2.1	4,750	0.04%
2021/10/04	6	127.75	4	131.00	127.00	2	4,788	0.04%
2021/10/01	2.1	127.74	1	126.56	127.00	1	4,784	0.02%
2021/09/30	4.1	128.75	1	130.00	129.50	3.1	4,784	0.07%
2021/09/29	7.1	128.77	13	128.27	129.00	-5.9	4,771	-0.12%
2021/09/28	12.3	131.97	1	135.04	131.00	11.2	4,752	0.24%
2021/09/27	5.1	140.29	6.6	139.15	137.50	-1.5	4,746	-0.03%
2021/09/24	3.1	143.67	2	143.00	143.00	1.1	4,721	0.02%
2021/09/23	9.1	143.96	17	144.56	145.00	-7.9	4,712	-0.17%
2021/09/22	1.1	134.90	0.5	137.84	139.50	0.6	4,684	0.01%
2021/09/17	0	0.00	1.1	139.96	139.00	-1.1	4,732	-0.02%
2021/09/16	0	0.00	2	138.75	138.50	-2	4,844	-0.04%
2021/09/15	2	136.25	1	136.50	136.50	1	4,885	0.02%
2021/09/14	0.1	139.00	2	138.51	138.50	-1.9	4,958	-0.04%
2021/09/13	1.2	138.58	6	139.58	139.00	-4.8	5,063	-0.09%
2021/09/10	0.1	137.96	3	137.84	138.50	-2.9	5,085	-0.06%
2021/09/09	0	0.00	4.3	135.69	138.50	-4.3	5,212	-0.08%
2021/09/08	3	134.67	3	136.33	135.00	0	5,213	0.00%
2021/09/07	1	136.00	6	137.83	137.50	-5	5,194	-0.10%
2021/09/06	1	137.50	1	138.98	136.50	0	5,204	0.00%
2021/09/03	2.1	135.02	6.8	135.74	136.00	-4.7	5,199	-0.09%
2021/09/02	4	134.63	3	135.17	133.50	1	5,201	0.02%
2021/09/01	1	130.00	2	131.50	132.50	-1	5,203	-0.02%
2021/08/31	3.1	128.87	2	129.28	130.50	1.1	5,182	0.02%
2021/08/30	1	128.00	2	129.50	130.00	-1	5,138	-0.02%
2021/08/27	2.1	127.02	3	127.67	127.50	-0.9	5,152	-0.02%
2021/08/26	0.1	127.00	0	0.00	127.50	0.1	5,216	0.00%
2021/08/25	6	126.83	54.1	127.01	127.00	-48.1	5,263	-0.91%
2021/08/24	55	124.46	1	127.00	124.50	54	5,282	1.02%
2021/08/23	2.4	118.44	2	119.50	119.50	0.4	5,215	0.01%
2021/08/20	3.3	122.79	4	122.00	122.50	-0.7	5,173	-0.01%
2021/08/19	4	123.88	2	124.51	123.50	2	5,170	0.04%
2021/08/18	13.1	125.28	2	125.75	126.00	11.1	5,135	0.22%
2021/08/17	4.3	134.45	1	131.00	129.50	3.3	5,038	0.07%
2021/08/16	2	139.75	3	140.00	139.00	-1	4,931	-0.02%
2021/08/13	9.2	138.76	0	139.00	137.50	9.2	4,965	0.18%
2021/08/12	4	141.50	2	141.25	141.50	2	5,069	0.04%
2021/08/11	3.2	142.44	2	143.25	142.00	1.2	5,144	0.02%
2021/08/10	14.4	144.58	3	144.67	143.50	11.4	5,179	0.22%
2021/08/09	0	149.50	2	150.50	151.00	-2	5,211	-0.04%
2021/08/06	4.1	148.16	3	148.67	148.50	1.1	5,275	0.02%
2021/08/05	5.1	148.27	0	0.00	147.50	5.1	5,425	0.09%
2021/08/04	4.2	150.36	9	151.06	150.00	-4.8	5,570	-0.09%
2021/08/03	9	147.96	1	150.00	147.50	8	5,683	0.14%
2021/08/02	1.3	150.42	14.3	150.49	151.00	-13	5,732	-0.23%
2021/07/30	1	148.00	3	147.50	148.00	-2	5,818	-0.03%
2021/07/29	1	147.00	3	147.33	147.00	-2	6,015	-0.03%
2021/07/28	5.1	148.08	10.1	147.41	148.50	-5	6,258	-0.08%
2021/07/27	12	151.42	12.2	151.10	150.00	-0.2	6,577	0.00%
2021/07/26	8	147.56	13.2	147.92	148.50	-5.2	6,820	-0.08%
2021/07/23	24.4	143.31	1.3	143.69	143.00	23.1	6,867	0.34%
2021/07/22	9.2	147.28	1.2	145.67	146.00	8	6,866	0.12%
2021/07/21	23.6	147.55	0.1	151.00	145.50	23.5	6,844	0.34%
2021/07/20	1.5	151.03	1	150.00	150.00	0.5	6,846	0.01%
2021/07/19	0.1	152.00	0	152.00	151.50	0.1	6,893	0.00%
2021/07/16	1.2	153.75	0.1	155.00	153.50	1.1	6,963	0.02%
2021/07/15	3	152.83	3	152.67	154.00	0	7,055	0.00%
2021/07/14	0.1	151.17	0	0.00	151.00	0.1	7,073	0.00%
2021/07/13	3.1	153.92	0	0.00	152.00	3.1	7,141	0.04%
2021/07/12	7.8	151.49	1	151.00	151.50	6.8	7,307	0.09%
2021/07/09	10.4	154.65	3	157.50	154.50	7.4	7,309	0.10%
2021/07/08	4.2	158.40	3	158.67	158.00	1.2	7,358	0.02%
2021/07/07	11.2	157.96	1	158.00	158.50	10.2	7,439	0.14%
2021/07/06	2.6	159.75	13.4	159.70	157.50	-10.7	7,466	-0.14%
2021/07/05	0	159.00	6.1	157.53	158.50	-6.1	7,527	-0.08%
2021/07/02	11.4	154.38	0	0.00	154.00	11.4	7,555	0.15%
2021/07/01	4	159.00	5	159.50	158.00	-1	7,507	-0.01%
2021/06/30	8.2	157.86	2	156.50	157.50	6.2	7,509	0.08%
2021/06/29	24.1	157.67	7.3	157.29	157.00	16.8	7,474	0.22%
2021/06/28	17.5	159.80	16	159.06	160.00	1.5	7,504	0.02%
2021/06/25	26.8	158.86	7	159.50	158.50	19.8	7,468	0.26%
2021/06/24	16.3	162.58	4	163.50	162.50	12.3	7,353	0.17%
2021/06/23	17.7	165.99	2	165.75	165.00	15.7	7,306	0.21%
2021/06/22	17.8	171.41	5	171.30	169.50	12.8	7,304	0.17%
2021/06/21	1	178.50	0	0.00	178.50	1	7,289	0.01%
2021/06/18	9	178.61	26.4	179.41	181.00	-17.3	7,364	-0.24%
2021/06/17	3	171.50	1	172.00	172.00	2	7,308	0.03%
2021/06/16	0	0.00	2.2	171.50	170.50	-2.2	7,340	-0.03%
2021/06/11	12.1	168.27	0	0.00	167.00	12.1	7,414	0.16%
2021/06/10	5.1	171.51	2.4	172.29	172.00	2.7	7,536	0.04%
2021/06/09	3.4	169.65	0	0.00	169.00	3.4	7,640	0.04%
2021/06/08	0	0.00	1.2	170.00	170.00	-1.2	7,629	-0.02%
2021/06/07	4	167.63	0.1	168.00	171.00	3.9	7,749	0.05%
2021/06/04	4.2	170.96	11	170.14	170.00	-6.8	7,787	-0.09%
2021/06/03	4	173.25	6.1	172.48	175.00	-2.1	7,806	-0.03%
2021/06/02	8.3	169.94	0.1	171.50	170.00	8.2	7,772	0.11%
2021/06/01	4.1	169.20	11.6	169.93	171.50	-7.4	7,766	-0.10%
2021/05/31	16	162.94	5.2	164.06	165.50	10.8	7,751	0.14%
2021/05/28	9.2	166.65	5	168.00	166.50	4.2	7,765	0.05%
2021/05/27	0	0.00	5	166.01	167.00	-5	7,817	-0.06%
2021/05/26	7.4	165.74	3	164.17	164.00	4.4	7,849	0.06%
2021/05/25	6.3	168.26	2	169.75	168.50	4.3	7,953	0.05%
2021/05/24	6.6	161.10	9	161.94	164.50	-2.4	8,131	-0.03%
2021/05/21	5.1	164.78	6	163.17	164.50	-0.9	8,475	-0.01%
2021/05/20	7	164.50	1	165.00	165.00	6	8,555	0.07%
2021/05/19	2	170.25	1	174.00	170.50	1	8,443	0.01%
2021/05/18	12	175.63	12	175.04	176.00	0	8,430	0.00%
2021/05/17	3.1	169.74	0.2	165.57	166.00	2.8	8,538	0.03%
2021/05/14	4	170.13	2	170.00	170.00	2	8,453	0.02%
2021/05/13	7.1	166.60	8	169.31	170.00	-0.9	8,377	-0.01%
2021/05/12	7.1	169.10	7	168.29	168.00	0.1	8,232	0.00%
2021/05/11	16.5	173.79	0	0.00	174.00	16.5	8,105	0.20%
2021/05/10	5	189.20	7	190.64	191.00	-2	7,974	-0.03%
2021/05/07	8	187.75	2	186.00	190.00	6	7,947	0.08%
2021/05/06	29.1	187.85	23	185.15	187.50	6.1	7,879	0.08%
2021/05/05	9.1	194.51	16.2	198.55	194.00	-7	7,712	-0.09%
2021/05/04	10	191.25	10	194.85	191.00	0	7,476	0.00%
2021/05/03	11	190.82	4.1	190.31	188.00	6.9	7,171	0.10%
2021/04/29	6	184.92	29	184.17	184.50	-23	6,908	-0.33%
2021/04/28	4	179.13	2	176.00	177.50	2	6,811	0.03%
2021/04/27	10	179.89	3	181.00	179.00	7	6,813	0.10%
2021/04/26	0	0.00	2.3	175.06	176.50	-2.3	6,770	-0.03%
2021/04/23	2	172.50	5.2	174.47	175.00	-3.2	6,745	-0.05%
2021/04/22	8.1	173.97	10	171.55	171.00	-1.9	6,729	-0.03%
2021/04/21	9	167.11	13	169.31	171.00	-4	6,737	-0.06%
2021/04/20	2	170.50	2	169.25	169.50	0	6,784	0.00%
2021/04/19	5.1	172.97	2	172.25	171.00	3.1	6,803	0.05%
2021/04/16	10	179.25	15	177.40	178.50	-5	6,742	-0.07%
2021/04/15	4.1	168.35	7.2	169.08	170.00	-3.2	6,588	-0.05%
2021/04/14	1	161.00	5.2	163.23	165.00	-4.2	6,532	-0.06%
2021/04/13	8.2	162.04	0	0.00	160.00	8.2	6,463	0.13%
2021/04/12	2	166.75	0	0.00	166.00	2	6,409	0.03%
2021/04/09	1	165.50	0.1	171.00	170.00	1	6,402	0.01%
2021/04/08	3.3	166.27	1	166.50	167.00	2.3	6,382	0.04%
2021/04/07	0.1	169.50	1	170.00	169.00	-1	6,347	-0.01%
2021/04/06	1	170.50	1	170.50	171.00	0	6,337	0.00%
2021/04/01	1	174.49	3	174.17	173.00	-2	6,321	-0.03%
2021/03/31	13	174.15	1.2	176.33	174.00	11.8	6,297	0.19%
2021/03/30	1	170.00	16	170.22	171.00	-15	6,208	-0.24%
2021/03/29	3.1	165.51	7	166.50	166.50	-4	6,173	-0.06%
2021/03/26	4	166.25	4	165.13	166.00	0	6,203	0.00%
2021/03/25	6.2	164.58	4	165.88	166.00	2.2	6,182	0.04%
2021/03/24	1	164.48	1	165.50	163.00	0	6,215	0.00%
2021/03/23	5.1	161.92	2.1	161.57	162.00	3	6,157	0.05%
2021/03/22	1	165.50	4.2	165.86	165.50	-3.2	6,065	-0.05%
2021/03/19	6.3	160.63	1	161.50	160.50	5.3	6,031	0.09%
2021/03/18	3	165.33	4.1	164.88	163.50	-1.1	5,993	-0.02%
2021/03/17	2.1	160.97	7	162.00	162.50	-4.9	5,945	-0.08%
2021/03/16	10.2	162.35	8	161.14	160.00	2.2	5,937	0.04%
2021/03/15	7.1	158.40	46	158.75	159.00	-38.9	5,786	-0.67%
2021/03/12	2	150.75	1.1	152.39	151.00	0.9	5,700	0.02%
2021/03/11	11	148.86	12.2	151.98	153.50	-1.2	5,784	-0.02%
2021/03/10	2	148.25	1	146.50	147.00	1	5,684	0.02%
2021/03/08	2	146.75	0	0.00	148.00	2	5,654	0.04%
2021/03/05	1.1	146.86	2	145.00	145.50	-0.9	5,664	-0.02%
2021/03/04	1	145.00	1	145.00	145.00	0	5,686	0.00%
2021/03/03	1	149.42	7	149.57	149.50	-6	5,715	-0.10%
2021/03/02	13.2	148.72	6	150.83	145.50	7.2	5,665	0.13%
2021/02/26	14.2	147.76	3	149.00	149.00	11.2	5,582	0.20%
2021/02/25	14	156.18	4	152.76	154.00	10	5,457	0.18%
2021/02/24	39	159.55	15.2	156.46	156.00	23.8	5,324	0.45%
2021/02/23	9	158.89	42.8	158.15	161.50	-33.8	5,083	-0.67%
2021/02/22	6	145.00	12.1	148.90	147.00	-6.1	4,758	-0.13%
2021/02/19	3	139.00	1	139.00	141.00	2	4,604	0.04%
2021/02/18	0	0.00	0.1	141.00	141.00	-0.1	4,579	0.00%
2021/02/17	3	142.35	13	143.50	142.00	-10	4,535	-0.22%
2021/02/05	1	133.50	3	133.67	134.00	-2	4,347	-0.05%
2021/02/04	2.2	134.05	0	0.00	132.50	2.2	4,369	0.05%
2021/02/03	1	135.50	1	136.00	135.50	0	4,429	0.00%
2021/02/02	1	133.00	10.8	134.98	134.50	-9.8	4,511	-0.22%
2021/02/01	0	0.00	2	130.50	131.00	-2	4,486	-0.04%
2021/01/29	0	130.00	10	134.50	130.50	-10	4,502	-0.22%
2021/01/28	2	133.76	0.1	134.00	134.50	1.9	4,423	0.04%
2021/01/27	1	137.00	3	137.83	137.00	-2	4,403	-0.05%
2021/01/26	2	135.00	2.1	135.52	134.50	-0.1	4,363	0.00%
2021/01/25	11	136.95	3	136.67	136.00	8	4,396	0.18%
2021/01/22	0	133.00	5	132.99	133.50	-5	4,414	-0.11%
2021/01/21	2.2	128.97	3.1	129.00	129.00	-1	4,377	-0.02%
2021/01/20	7	128.57	2	127.75	127.50	5	4,407	0.11%
2021/01/18	3.3	131.15	2	130.50	131.00	1.3	4,334	0.03%
2021/01/15	6	136.17	4	136.38	134.00	2	4,335	0.05%
2021/01/14	3	140.17	8.2	140.36	140.00	-5.2	4,380	-0.12%
2021/01/13	11.3	137.91	24.1	137.27	138.00	-12.8	4,308	-0.30%
2021/01/12	4	131.63	9	131.33	130.50	-5	4,156	-0.12%
2021/01/11	3	127.67	0	0.00	128.50	3	4,119	0.07%
2021/01/08	0.2	130.50	1	129.00	131.50	-0.8	4,124	-0.02%
2021/01/07	1	130.00	3	130.00	129.00	-2	4,145	-0.05%
2021/01/06	1	129.00	4	129.88	128.50	-3	4,183	-0.07%
2021/01/05	8.2	130.40	2	130.50	130.00	6.2	4,189	0.15%
2021/01/04	3.1	133.66	1.4	133.36	133.50	1.7	4,218	0.04%
2020/12/31	1.3	131.24	5.7	132.09	132.50	-4.4	4,258	-0.10%
2020/12/30	2.1	128.81	1	129.00	130.00	1.1	4,232	0.03%
2020/12/29	0	129.00	1	129.00	128.50	-1	4,247	-0.02%
2020/12/28	1	128.50	3	127.83	127.50	-2	4,287	-0.05%
2020/12/25	1	125.49	0	0.00	125.50	1	4,335	0.02%
2020/12/24	1	125.50	2	125.50	125.00	-1	4,395	-0.02%
2020/12/23	5	125.10	0.2	126.50	125.00	4.8	4,434	0.11%
2020/12/22	6	127.75	3	128.33	126.00	3	4,497	0.07%
2020/12/21	1	131.00	1	134.00	132.00	0	4,566	0.00%
2020/12/18	9	135.33	8	135.81	133.00	1	4,594	0.02%
2020/12/17	4	132.63	9.2	132.64	132.50	-5.2	4,497	-0.12%
2020/12/16	0	0.00	2	130.00	130.00	-2	4,492	-0.04%
2020/12/15	2	130.25	3	131.00	130.00	-1	4,663	-0.02%
2020/12/14	3	130.50	3	131.33	129.00	0	4,634	0.00%
2020/12/11	0	0.00	4	130.13	132.50	-4	4,702	-0.09%
2020/12/10	2	132.00	14.2	132.65	131.00	-12.2	4,714	-0.26%
2020/12/09	1.1	129.65	8	131.69	132.00	-6.9	4,693	-0.15%
2020/12/08	1	132.00	3.5	133.19	131.50	-2.5	4,710	-0.05%
2020/12/07	1.5	132.50	16	130.34	132.50	-14.5	4,713	-0.31%
2020/12/04	2.2	127.00	4	127.38	126.50	-1.8	4,670	-0.04%
2020/12/03	10.1	127.72	2	127.00	128.00	8.1	4,754	0.17%
2020/12/02	14.3	128.50	10	128.55	128.00	4.3	4,873	0.09%
2020/12/01	3.3	126.18	6	126.75	127.50	-2.7	5,154	-0.05%
2020/11/30	3	126.33	0	0.00	125.00	3	5,594	0.05%
2020/11/27	5	127.10	7.4	127.43	127.00	-2.4	5,848	-0.04%
2020/11/26	3	123.67	0	0.00	124.50	3	5,941	0.05%
2020/11/25	5.2	122.13	4.1	122.49	122.00	1.1	6,139	0.02%
2020/11/24	3	121.83	5	122.30	121.50	-2	6,185	-0.03%
2020/11/23	0	0.00	30	123.33	123.50	-30	6,211	-0.48%
2020/11/20	6	122.17	9	122.17	123.50	-3	6,205	-0.05%
2020/11/19	12	123.63	42	122.07	123.00	-30	6,232	-0.48%
2020/11/18	1	121.00	6.1	121.08	121.00	-5.1	6,294	-0.08%
2020/11/17	38.1	120.22	5	119.70	121.00	33.1	6,430	0.51%
2020/11/16	1.3	117.73	2	118.50	118.50	-0.7	6,509	-0.01%
2020/11/13	2.4	115.97	3	116.67	117.00	-0.6	6,617	-0.01%
2020/11/12	37	115.16	0	0.00	115.00	37	6,695	0.55%
2020/11/11	0	0.00	12	117.21	117.50	-12	6,830	-0.18%
2020/11/10	27.1	115.24	2	116.50	113.50	25.1	6,838	0.37%
2020/11/09	2	119.50	0	0.00	120.00	2	6,896	0.03%
2020/11/06	1	119.00	2.1	120.24	119.50	-1.1	6,914	-0.02%
2020/11/05	0.1	120.00	3	118.51	118.50	-2.9	6,953	-0.04%
2020/11/04	1	117.00	0	0.00	119.00	1	7,041	0.01%
2020/11/03	1	117.00	0	0.00	117.50	1	7,087	0.01%
2020/11/02	2	114.25	2	116.00	115.50	0	7,181	0.00%
2020/10/30	9	116.33	1	119.00	115.00	8	7,205	0.11%
2020/10/29	0	0.00	2	119.50	121.00	-2	7,170	-0.03%
2020/10/28	0	0.00	7	123.00	123.00	-7	7,199	-0.10%
2020/10/27	2	121.00	0	0.00	121.50	2	7,209	0.03%
2020/10/23	2	123.75	2	124.25	122.50	0	7,349	0.00%
2020/10/22	1	122.00	0	0.00	123.50	1	7,492	0.01%
2020/10/21	1	122.50	1	124.00	122.50	0	7,553	0.00%
2020/10/20	11	123.27	1	124.00	124.00	10	7,641	0.13%
2020/10/19	6	123.83	0	0.00	124.00	6	7,700	0.08%
2020/10/16	1	123.50	1	123.50	123.50	0	7,750	0.00%
2020/10/15	10	124.35	0	0.00	123.50	10	7,808	0.13%
2020/10/14	2.1	127.10	0	0.00	128.00	2.1	7,795	0.03%
2020/10/13	1	127.50	2.3	129.89	129.00	-1.3	7,918	-0.02%
2020/10/12	4	126.38	0	0.00	130.00	4	8,061	0.05%
2020/10/08	5	128.40	5	128.90	128.50	0	8,098	0.00%
2020/10/07	1	130.00	1	130.00	130.00	0	8,287	0.00%
2020/10/06	4	129.63	0	0.00	130.00	4	8,379	0.05%
2020/10/05	3	130.50	1	130.00	130.50	2	8,439	0.02%
2020/09/28	7	132.43	19	131.63	132.50	-12	8,622	-0.14%
2020/09/25	8	128.19	8	128.88	128.00	0	8,641	0.00%
2020/09/24	10	127.85	2.2	128.64	127.00	7.8	8,724	0.09%
2020/09/22	0	0.00	1	135.00	135.00	-1	8,733	-0.01%
2020/09/21	4	139.00	4	138.00	137.00	0	8,723	0.00%
2020/09/18	4.1	139.15	2	138.75	140.50	2.1	8,727	0.02%
2020/09/17	5	139.20	1	139.50	138.50	4	8,580	0.05%
2020/09/16	2	139.50	8	140.38	139.00	-6	8,585	-0.07%
2020/09/15	4	137.75	5	138.20	137.00	-1	8,539	-0.01%
2020/09/14	1.2	137.17	3	137.17	137.50	-1.8	8,571	-0.02%
2020/09/11	5.1	135.21	7	134.93	136.00	-1.9	8,568	-0.02%
2020/09/10	7	134.57	5	135.40	135.00	2	8,586	0.02%
2020/09/09	10.1	132.15	7	133.29	135.00	3.1	8,535	0.04%
2020/09/08	5	135.20	7	135.50	134.50	-2	8,478	-0.02%
2020/09/07	34	137.25	2	139.25	136.00	32	8,409	0.38%
2020/09/04	24	145.50	6	145.83	144.50	18	8,298	0.22%
2020/09/03	12.2	147.12	31	149.76	150.50	-18.9	8,021	-0.23%
2020/09/02	24	140.29	22	141.14	138.50	2	7,570	0.03%
2020/09/01	10.1	134.37	5	136.10	135.00	5.1	7,358	0.07%
2020/08/31	15.1	130.70	7	130.93	135.50	8.1	7,339	0.11%
2020/08/28	7.2	138.09	5.3	137.69	138.00	1.8	7,214	0.03%
2020/08/27	5	141.70	2	140.75	140.50	3	7,219	0.04%
2020/08/26	5.1	144.02	4	142.75	143.00	1.1	7,178	0.02%
2020/08/25	6.1	143.53	7	144.93	145.50	-0.9	7,157	-0.01%
2020/08/24	13	145.38	27.8	145.92	141.00	-14.8	7,151	-0.21%
2020/08/21	8	145.50	6	147.09	149.00	2	7,095	0.03%
2020/08/20	3	140.67	4.1	145.32	141.00	-1	7,054	-0.01%
2020/08/19	16.1	150.31	9	148.50	145.50	7.1	6,950	0.10%
2020/08/18	6	150.75	5	150.60	149.00	1	6,894	0.01%
2020/08/17	10	148.70	22	148.02	148.50	-12	6,863	-0.17%
2020/08/14	16.1	144.00	16	144.13	144.00	0.1	6,781	0.00%
2020/08/13	12	140.25	30.1	140.34	142.00	-18.1	6,789	-0.27%
2020/08/12	1.1	134.56	2	134.75	136.00	-0.9	6,739	-0.01%
2020/08/11	6	132.92	14	134.75	137.00	-8	6,760	-0.12%
2020/08/10	9	134.28	9	136.22	133.00	0	6,849	0.00%
2020/08/07	7	137.64	5	137.40	138.00	2	6,979	0.03%
2020/08/06	2	140.00	5	139.30	136.50	-3	7,225	-0.04%
2020/08/05	10	136.20	8	135.13	137.50	2	7,387	0.03%
2020/08/04	4	131.50	4	132.88	134.50	0	7,357	0.00%
2020/08/03	6	129.83	1	131.00	131.00	5	7,332	0.07%
2020/07/31	4	130.88	14	130.82	130.50	-10	7,287	-0.14%
2020/07/30	11	130.73	7.1	130.60	132.50	3.9	7,232	0.05%
2020/07/29	7	127.79	6	129.58	129.50	1	7,176	0.01%
2020/07/28	17	128.09	13.1	127.65	128.50	3.9	7,109	0.05%
2020/07/27	11	131.86	9	132.39	130.00	2	6,952	0.03%
2020/07/24	8	135.75	8	136.31	134.50	0	6,800	0.00%
2020/07/23	19	138.03	18	137.00	137.00	1	6,685	0.01%
2020/07/22	6.1	134.10	14	134.50	135.50	-7.9	6,599	-0.12%
2020/07/21	20	132.78	12	132.50	132.50	8	6,537	0.12%
2020/07/20	14	130.04	24	128.35	130.00	-10	6,451	-0.16%
2020/07/17	14	130.39	22	133.30	130.00	-8	6,400	-0.12%
2020/07/16	21	130.00	23	130.70	131.00	-2	6,258	-0.03%
2020/07/15	8	125.81	8	126.44	126.00	0	6,109	0.00%
2020/07/14	33.1	124.73	38	126.12	126.00	-4.9	6,104	-0.08%
2020/07/13	30	121.65	20	122.33	120.50	10	5,876	0.17%
2020/07/10	5	117.80	6	118.17	118.00	-1	5,812	-0.02%
2020/07/09	11.1	118.01	13	119.15	120.00	-1.9	5,729	-0.03%
2020/07/08	7	114.29	4.3	115.92	116.00	2.7	5,607	0.05%
2020/07/07	1	117.50	3	119.33	118.00	-2	5,478	-0.04%
2020/07/06	5	118.60	11	117.64	119.50	-6	5,391	-0.11%
2020/07/03	9	115.83	13	117.23	115.50	-4	5,364	-0.07%
2020/07/02	0	0.00	1	112.50	113.00	-1	5,249	-0.02%
2020/07/01	1	112.00	11	111.82	112.00	-10	5,198	-0.19%
2020/06/29	0	0.00	1	107.50	106.50	-1	5,257	-0.02%
2020/06/24	0	0.00	7	106.29	106.50	-7	5,260	-0.13%
2020/06/23	3	105.83	4	106.38	106.00	-1	5,257	-0.02%
2020/06/22	0	0.00	1	105.00	105.00	-1	5,273	-0.02%
2020/06/19	1	103.00	1	104.50	102.50	0	5,292	0.00%
2020/06/18	1	103.50	11	103.95	104.50	-10	5,244	-0.19%
2020/06/17	3.2	101.09	3	101.50	103.00	0.2	5,220	0.00%
2020/06/16	2	102.50	1	103.00	103.50	1	5,229	0.02%
2020/06/15	8	102.31	0	0.00	101.50	8	5,305	0.15%
2020/06/12	5	101.06	6.5	101.41	103.50	-1.5	5,331	-0.03%
2020/06/11	6	102.83	1	102.00	102.50	5	5,351	0.09%
2020/06/10	6	105.25	1	105.00	105.50	5	5,338	0.09%
2020/06/09	6	105.75	3	106.33	107.50	3	5,355	0.06%
2020/06/08	12	107.96	3	110.00	106.00	9	5,362	0.17%
2020/06/05	8	112.31	27	112.19	111.50	-19	5,258	-0.36%
2020/06/04	7	108.36	9	108.50	108.00	-2	5,137	-0.04%
2020/06/03	0	0.00	1	104.50	106.00	-1	5,088	-0.02%
2020/06/02	1	104.50	3	105.00	104.00	-2	5,047	-0.04%
2020/06/01	0	0.00	2	102.75	103.50	-2	5,039	-0.04%
2020/05/29	10	101.30	8	100.38	101.00	2	5,024	0.04%
2020/05/27	18	101.53	5	101.70	100.50	13	4,993	0.26%
2020/05/25	4	101.00	6	102.42	103.50	-2	4,865	-0.04%
2020/05/22	10	102.65	2	102.25	102.50	8	4,791	0.17%
2020/05/21	4	106.88	13	108.08	106.00	-9	4,737	-0.19%
2020/05/20	7	106.64	15	106.80	106.50	-8	4,676	-0.17%
2020/05/19	0	0.00	22	105.73	106.00	-22	4,699	-0.47%
2020/05/18	9	100.33	6	103.00	101.50	3	4,606	0.07%
2020/05/15	14	104.29	23	103.11	103.50	-9	4,557	-0.20%
2020/05/14	4	102.13	13	102.12	102.50	-9	4,414	-0.20%
2020/05/13	18	101.02	27	101.41	102.00	-9	4,220	-0.21%
2020/05/12	17	97.52	18	97.64	98.40	-1	3,995	-0.03%
2020/05/11	10	93.22	12	93.43	93.70	-2	3,784	-0.05%
2020/05/08	1	90.90	2	91.70	90.80	-1	3,736	-0.03%
2020/05/07	1	90.20	2	90.85	91.90	-1	3,744	-0.03%
2020/05/06	2	89.60	0	0.00	89.50	2	3,817	0.05%
2020/05/05	3	90.77	1	90.10	90.00	2	3,898	0.05%
2020/05/04	3	91.27	1	90.50	90.50	2	3,984	0.05%
2020/04/30	2	92.75	2.7	92.72	93.00	-0.7	4,008	-0.02%
2020/04/29	5	92.84	3	92.33	92.20	2	4,051	0.05%
2020/04/28	3	92.30	6	92.55	92.70	-3	4,153	-0.07%
2020/04/24	2	92.30	2	92.00	92.00	0	4,324	0.00%
2020/04/23	4	91.93	4	92.70	92.70	0	4,399	0.00%
2020/04/22	3	89.70	3	89.50	90.50	0	4,453	0.00%
2020/04/21	2	91.10	4	91.50	90.30	-2	4,502	-0.04%
2020/04/20	4	93.35	0	0.00	92.10	4	4,520	0.09%
2020/04/17	3	93.70	5	94.52	93.00	-2	4,520	-0.04%
2020/04/16	1	91.31	1	92.30	91.70	0	4,530	0.00%
2020/04/15	0	0.00	4	92.10	92.40	-4	4,508	-0.09%
2020/04/14	1	89.80	5	89.20	89.70	-4	4,467	-0.09%
2020/04/13	0	0.00	4	87.60	87.40	-4	4,471	-0.09%
2020/04/10	1	87.60	0	0.00	87.80	1	4,496	0.02%
2020/04/09	3	87.73	2	87.80	87.70	1	4,546	0.02%
2020/04/08	3	88.87	1	88.10	87.80	2	4,599	0.04%
2020/04/07	0	89.00	1	90.10	89.00	-1	4,601	-0.02%
2020/04/06	1	90.20	5	90.32	90.00	-4	4,560	-0.09%
2020/04/01	9	90.20	5	89.18	89.40	4	4,546	0.09%
2020/03/31	6	87.45	6	89.15	88.70	0	4,463	0.00%
2020/03/30	1	84.20	2	82.60	84.20	-1	4,376	-0.02%
2020/03/27	4	85.93	5	86.08	84.10	-1	4,346	-0.02%
2020/03/26	2	83.70	4	82.40	83.70	-2	4,314	-0.05%
2020/03/25	1	80.20	4	80.40	81.00	-3	4,296	-0.07%
2020/03/24	1	77.00	5	77.08	76.80	-4	4,268	-0.09%
2020/03/23	12	73.26	0.1	72.60	72.60	12	4,295	0.28%
2020/03/20	2.1	76.04	7	77.34	78.00	-5	4,295	-0.12%
2020/03/19	12	71.22	9	70.57	72.00	3	4,235	0.07%
2020/03/18	7	76.03	0	0.00	73.20	7	4,148	0.17%
2020/03/17	5	77.02	13.1	76.65	77.50	-8.1	4,097	-0.20%
2020/03/16	1	78.30	1	78.80	76.70	0	4,041	0.00%
2020/03/13	1	77.00	18	76.54	79.60	-17	4,000	-0.42%
2020/03/12	3	83.10	0	0.00	82.10	3	3,920	0.08%
2020/03/11	0	0.00	1	86.40	86.30	-1	3,876	-0.03%
2020/03/10	1	84.54	0	0.00	85.90	1	3,859	0.03%
2020/03/09	6	86.33	1.1	86.94	86.00	4.9	3,836	0.13%
2020/03/06	5	89.40	0	0.00	89.20	5	3,791	0.13%
2020/03/05	1	91.70	0	0.00	91.70	1	3,762	0.03%
2020/03/04	4	91.00	5	90.32	90.20	-1	3,766	-0.03%
2020/03/03	3	90.90	0	0.00	90.00	3	3,755	0.08%
2020/03/02	2	90.50	6	89.82	90.50	-4	3,696	-0.11%
2020/02/27	1	90.80	2.1	91.66	90.80	-1.1	3,684	-0.03%
2020/02/25	1	92.00	0	0.00	92.70	1	3,649	0.03%
2020/02/24	3	93.90	4	92.55	92.50	-1	3,645	-0.03%
2020/02/21	4	95.40	0	0.00	95.40	4	3,635	0.11%
2020/02/20	18	97.83	11	96.83	95.80	7	3,668	0.19%
2020/02/19	6	96.10	5.7	95.72	95.80	0.3	3,581	0.01%
2020/02/18	3	95.73	4	95.68	94.90	-1	3,595	-0.03%
2020/02/17	0	0.00	1	95.30	95.30	-1	3,683	-0.03%
2020/02/14	1	95.20	26	95.91	95.80	-25	3,928	-0.64%
2020/02/13	26	96.17	10	95.69	96.40	16	3,905	0.41%
2020/02/12	8	96.65	8	94.93	94.20	0	3,843	0.00%
2020/02/11	0	0.00	5	94.48	94.50	-5	3,778	-0.13%
2020/02/10	5	93.56	1	93.50	93.60	4	3,793	0.11%
2020/02/07	3.1	93.95	4	94.20	93.50	-0.9	3,782	-0.02%
2020/02/06	7	94.33	16	94.77	95.60	-9	3,750	-0.24%
2020/02/05	8	92.86	11	92.50	92.00	-3	3,721	-0.08%
2020/02/04	2.1	91.19	3	91.90	92.00	-0.9	3,638	-0.02%
2020/02/03	5	92.08	10	91.63	92.30	-5	3,608	-0.14%
2020/01/31	3	94.07	7	93.61	92.80	-4	3,567	-0.11%
2020/01/30	4.1	90.71	5	91.90	90.50	-0.9	3,503	-0.03%
2020/01/20	3	93.40	11	93.80	93.80	-8	3,431	-0.23%
2020/01/17	9	93.74	13	94.25	94.10	-4	3,382	-0.12%
2020/01/16	8	93.54	16	94.04	93.60	-8	3,356	-0.24%
2020/01/15	10.1	92.82	13	92.74	92.30	-2.9	3,335	-0.09%
2020/01/14	2	91.80	18	91.68	92.00	-16	3,307	-0.48%
2020/01/13	5	90.48	2	91.15	90.80	3	3,276	0.09%
2020/01/10	17	90.91	34	90.74	90.10	-17	3,265	-0.52%
2020/01/09	2	88.35	8	88.64	88.70	-6	3,159	-0.19%
2020/01/08	7	87.61	4	87.80	87.50	3	3,168	0.09%
2020/01/07	0.1	88.10	15	88.63	88.30	-14.9	3,170	-0.47%
2020/01/06	3.1	88.37	15	88.93	88.80	-11.9	3,188	-0.37%
2020/01/03	7	89.20	7	89.49	89.20	0	3,201	0.00%
2020/01/02	11	88.65	12.3	88.39	88.90	-1.3	3,160	-0.04%
2019/12/31	4	86.48	11	86.83	86.70	-7	3,110	-0.23%
2019/12/30	3	87.37	0.1	87.50	86.90	2.9	3,094	0.09%
2019/12/27	0	0.00	9	88.44	87.80	-9	3,139	-0.29%
2019/12/26	9.1	88.51	7	88.39	88.30	2.1	3,150	0.07%
2019/12/25	2	87.10	2	87.40	87.20	0	3,165	0.00%
2019/12/24	3	86.83	8	87.26	86.70	-5	3,213	-0.16%
2019/12/23	10	86.78	2	86.75	86.20	8	3,230	0.25%
2019/12/20	2	88.35	1	88.10	87.60	1	3,262	0.03%
2019/12/19	10	87.51	4	87.40	87.70	6	3,320	0.18%
2019/12/18	2	87.10	5	87.16	87.50	-3	3,353	-0.09%
2019/12/17	0	86.20	6	86.43	86.50	-6	3,407	-0.17%
2019/12/13	2.1	85.85	3	86.13	85.90	-0.9	3,443	-0.03%
2019/12/12	2.1	85.70	7	85.96	85.80	-4.9	3,448	-0.14%
2019/12/11	1	85.00	3	86.00	85.50	-2	3,482	-0.06%
2019/12/10	2	85.00	18	85.04	85.30	-16	3,488	-0.46%
2019/12/09	1	85.10	3	85.30	85.10	-2	3,515	-0.06%
2019/12/05	3	84.53	1	84.70	84.80	2	3,617	0.06%
2019/12/04	0	0.00	7	85.00	84.50	-7	3,681	-0.19%
2019/12/03	0	0.00	1	84.40	84.50	-1	3,686	-0.03%
2019/12/02	2	83.80	1	84.10	83.80	1	3,696	0.03%
2019/11/29	8	84.03	1	84.30	83.90	7	3,710	0.19%
2019/11/28	6.3	84.90	2	84.95	84.90	4.3	3,689	0.12%
2019/11/27	11	85.61	0	0.00	85.70	11	3,742	0.29%
2019/11/26	2	85.10	6	85.27	85.40	-4	3,765	-0.11%
2019/11/25	2	84.80	1	85.80	84.80	1	3,737	0.03%
2019/11/22	1	85.40	2	86.20	85.30	-1	3,820	-0.03%
2019/11/21	2	85.50	3	85.47	86.00	-1	3,913	-0.03%
2019/11/20	7	86.43	14	86.61	86.60	-7	4,024	-0.17%
2019/11/19	5	85.44	4	85.50	85.70	1	4,108	0.02%
2019/11/18	2	84.90	10	84.65	85.00	-8	4,087	-0.20%
2019/11/15	7	83.59	1	83.60	83.70	6	4,151	0.14%
2019/11/14	18	82.94	6	82.80	82.80	12	4,149	0.29%
2019/11/13	61	83.84	14	83.78	83.00	47	4,104	1.15%
2019/11/12	0.4	89.00	0	0.00	89.00	0.4	3,894	0.01%
2019/11/11	0	0.00	6	89.58	88.60	-6	3,948	-0.15%
2019/11/07	4	89.43	1.1	89.53	89.30	2.9	4,064	0.07%
2019/11/06	13	90.38	3	90.63	90.70	10	4,068	0.25%
2019/11/05	4	92.48	6	92.47	92.30	-2	4,089	-0.05%
2019/11/04	7	91.19	16	91.50	91.90	-9	4,078	-0.22%
2019/10/31	1	89.70	2	90.05	90.00	-1	4,091	-0.02%
2019/10/30	7	89.21	0	0.00	89.60	7	4,097	0.17%
2019/10/29	0	0.00	16	90.67	89.70	-16	4,095	-0.39%
2019/10/28	3	91.13	8	91.10	90.80	-5	4,082	-0.12%
2019/10/25	1	89.10	1	89.60	89.60	0	4,037	0.00%
2019/10/24	15	89.87	1	89.40	89.50	14	4,047	0.35%
2019/10/23	4	90.45	3	90.67	91.00	1	4,019	0.02%
2019/10/22	2	89.05	0	0.00	89.10	2	4,041	0.05%
2019/10/21	1	89.70	0	0.00	89.00	1	4,066	0.02%
2019/10/17	3	90.87	2	90.55	90.30	1	4,127	0.02%
2019/10/16	4	89.93	4	89.80	90.40	0	4,128	0.00%
2019/10/15	25	90.57	8.2	90.00	89.80	16.8	4,137	0.41%
2019/10/14	12	89.98	2	90.80	90.00	10	4,155	0.24%
2019/10/09	0	0.00	3	88.20	88.30	-3	4,154	-0.07%
2019/10/08	1	89.00	0	0.00	89.90	1	4,131	0.02%
2019/10/07	14.9	89.65	4	90.03	90.00	10.9	4,149	0.26%
2019/10/04	20	89.45	10.2	89.59	89.30	9.8	4,169	0.24%
2019/10/03	8	88.71	1	88.40	88.40	7	4,186	0.17%
2019/10/02	4	90.50	1	90.00	90.00	3	4,206	0.07%
2019/10/01	0	0.00	1	90.80	89.80	-1	4,215	-0.02%
2019/09/27	0	0.00	18.2	89.69	90.30	-18.2	4,243	-0.43%
2019/09/26	3	90.90	2	90.85	90.80	1	4,253	0.02%
2019/09/25	4	91.80	10	90.80	90.90	-6	4,371	-0.14%
2019/09/24	4	94.25	10	93.77	93.80	-6	4,407	-0.14%
2019/09/23	2	92.20	3	92.10	92.20	-1	4,350	-0.02%
2019/09/20	4	91.63	11	91.67	91.60	-7	4,510	-0.16%
2019/09/19	0	0.00	14	89.75	89.70	-14	4,449	-0.31%
2019/09/18	11	89.27	20	89.06	89.00	-9	4,479	-0.20%
2019/09/17	3	87.60	5	87.90	88.80	-2	4,483	-0.04%
2019/09/16	0	0.00	11	88.59	88.50	-11	4,510	-0.24%
2019/09/12	0	0.00	7	89.00	88.70	-7	4,535	-0.15%
2019/09/11	5	89.08	14	88.56	88.70	-9	4,645	-0.19%
2019/09/10	13	89.02	21	89.75	88.50	-8	4,708	-0.17%
2019/09/09	4	88.85	7	88.97	88.50	-3	4,677	-0.06%
2019/09/06	29	87.31	7	87.19	88.00	22	4,689	0.47%
2019/09/05	2	85.85	9	86.01	86.20	-7	4,614	-0.15%
2019/09/04	1	85.30	2	85.05	85.30	-1	4,627	-0.02%
2019/09/03	1	84.30	0	0.00	84.10	1	4,651	0.02%
2019/09/02	2.1	84.96	2	84.60	84.30	0.1	4,679	0.00%
2019/08/30	0	0.00	1	84.80	83.80	-1	4,700	-0.02%
2019/08/28	1	84.00	0	0.00	84.00	1	4,725	0.02%
2019/08/27	8	83.58	18	84.25	83.60	-10	4,752	-0.21%
2019/08/26	13	82.16	4	81.98	81.60	9	4,785	0.19%
2019/08/23	15.9	88.37	3	88.43	88.80	12.9	4,715	0.27%
2019/08/22	0.9	88.90	5	89.24	88.90	-4.1	4,606	-0.09%
2019/08/21	2	89.65	10	89.39	89.30	-8	4,550	-0.18%
2019/08/20	3.3	88.52	10	88.93	89.30	-6.7	4,510	-0.15%
2019/08/19	2	87.85	10	87.23	87.60	-8	4,428	-0.18%
2019/08/16	8	85.50	8	86.63	86.40	0	4,427	0.00%
2019/08/15	17	84.78	1	84.80	84.60	16	4,388	0.36%
2019/08/14	17	87.51	3	88.07	86.70	14	4,365	0.32%
2019/08/13	7	87.94	9	89.02	87.70	-2	4,316	-0.05%
2019/08/12	7	88.39	14	88.61	88.00	-7	4,295	-0.16%
2019/08/08	0.1	86.40	0	0.00	86.40	0.1	4,235	0.00%
2019/08/07	3	85.97	4	85.60	85.70	-1	4,238	-0.02%
2019/08/06	3	83.37	3	85.93	86.80	0	4,306	0.00%
2019/08/05	3	84.83	5	85.76	85.60	-2	4,319	-0.05%
2019/08/02	4	85.70	1	85.60	86.00	3	4,387	0.07%
2019/08/01	1	86.70	3	86.80	87.10	-2	4,422	-0.05%
2019/07/31	6	87.32	1	87.10	87.80	5	4,442	0.11%
2019/07/30	3	87.17	2	87.40	86.80	1	4,449	0.02%
2019/07/29	5	87.38	0	0.00	87.20	5	4,478	0.11%
2019/07/26	2.1	87.56	1	88.30	88.00	1.1	4,491	0.02%
2019/07/25	14.9	87.53	2	87.80	87.50	12.9	4,484	0.29%
2019/07/24	10	87.52	6	87.77	88.00	4	4,512	0.09%
2019/07/23	17	86.52	3	86.43	86.40	14	4,495	0.31%
2019/07/22	3	86.57	10	86.30	86.40	-7	4,490	-0.16%
2019/07/19	7.1	87.41	4	86.63	87.60	3.1	4,558	0.07%
2019/07/18	0	0.00	2	87.20	86.90	-2	4,524	-0.04%
2019/07/17	5.5	87.65	0	0.00	87.60	5.5	4,557	0.12%
2019/07/16	5	87.94	2	87.80	87.50	3	4,537	0.07%
2019/07/15	6	88.03	0	0.00	88.90	6	4,538	0.13%
2019/07/12	0	0.00	1	89.40	89.40	-1	4,528	-0.02%
2019/07/11	6.2	90.62	5	90.16	89.70	1.2	4,573	0.03%
2019/07/10	3.2	90.02	8	89.75	89.80	-4.8	4,598	-0.10%
2019/07/09	7	88.94	7	89.31	88.80	0	4,607	0.00%
2019/07/08	17	90.83	15	90.21	89.80	2	4,615	0.04%
2019/07/05	3	90.83	2	90.50	90.20	1	4,603	0.02%
2019/07/04	8	91.68	7	91.34	90.60	1	4,668	0.02%
2019/07/03	7	91.84	11	90.95	91.00	-4	4,656	-0.09%
2019/07/02	5	91.60	20	91.56	92.20	-15	4,738	-0.32%
2019/07/01	10.2	88.52	17	89.31	89.50	-6.8	4,648	-0.15%
2019/06/28	5	87.64	10	86.95	88.00	-5	4,643	-0.11%
2019/06/27	19	88.43	54	88.20	87.00	-35	4,799	-0.73%
2019/06/26	21	85.37	24	85.32	85.30	-3	4,780	-0.06%
2019/06/25	21	84.89	14	84.24	84.00	7	4,829	0.14%
2019/06/24	4	83.85	4	83.60	84.20	0	4,781	0.00%
2019/06/21	10	83.96	5	84.08	83.00	5	4,797	0.10%
2019/06/20	4	84.03	15	83.91	83.40	-11	4,795	-0.23%
2019/06/19	19.1	82.92	31	83.37	83.90	-11.9	4,999	-0.24%
2019/06/18	19	81.64	35	81.20	81.90	-16	4,966	-0.32%
2019/06/17	4	78.03	0	0.00	78.70	4	4,926	0.08%
2019/06/14	10	79.29	4	80.43	78.70	6	4,971	0.12%
2019/06/13	8	81.05	14	81.43	81.20	-6	4,947	-0.12%
2019/06/12	3	81.07	19	80.92	81.60	-16	5,045	-0.32%
2019/06/11	11	81.16	1	81.50	81.50	10	5,105	0.20%
2019/06/10	7	80.23	3	80.60	80.10	4	5,114	0.08%
2019/06/06	12	80.88	11	80.20	80.10	1	5,112	0.02%
2019/06/05	21	80.92	1	80.90	80.70	20	5,108	0.39%
2019/06/04	14	81.54	13	80.35	80.10	1	5,121	0.02%
2019/06/03	7.2	82.03	10	82.95	83.00	-2.9	5,112	-0.06%
2019/05/31	7	82.36	13	82.42	82.60	-6	5,110	-0.12%
2019/05/30	1	79.20	3	78.77	78.50	-2	5,047	-0.04%
2019/05/29	8	77.41	7	76.81	77.40	1	5,135	0.02%
2019/05/28	0	0.00	2	77.00	77.10	-2	5,222	-0.04%
2019/05/27	7	76.90	3	76.83	76.40	4	5,276	0.08%
2019/05/24	6	76.32	2	77.05	76.20	4	5,311	0.08%
2019/05/23	3	76.10	3	76.43	76.60	0	5,357	0.00%
2019/05/21	2	78.95	8	78.04	79.00	-6	5,526	-0.11%
2019/05/20	3	77.33	2	77.70	77.90	1	5,587	0.02%
2019/05/17	1	77.50	1	77.70	77.00	0	5,737	0.00%
2019/05/16	1	77.80	0	0.00	77.00	1	5,932	0.02%
2019/05/15	11	78.12	0	0.00	77.70	11	6,104	0.18%
2019/05/14	6	76.67	2	76.25	78.00	4	6,372	0.06%
2019/05/13	12	77.60	11	75.33	75.00	1	6,415	0.02%
2019/05/10	6	77.77	13.2	77.41	77.50	-7.2	6,420	-0.11%
2019/05/09	4	79.98	2	80.30	79.20	2	6,372	0.03%
2019/05/08	14	81.64	11	81.58	81.10	3	6,438	0.05%
2019/05/07	8	82.56	5	83.10	83.00	3	6,439	0.05%
2019/05/06	8	83.21	0	0.00	82.30	8	6,463	0.12%
2019/05/03	3	85.13	0	0.00	85.30	3	6,486	0.05%
2019/05/02	0	0.00	2	85.50	85.00	-2	6,520	-0.03%
2019/04/30	4	84.48	3.1	84.67	85.60	0.9	6,565	0.01%
2019/04/29	9	86.29	16	84.71	84.60	-7	6,755	-0.10%
2019/04/26	3	86.40	1	86.50	86.70	2	6,832	0.03%
2019/04/25	9	88.10	16	88.77	86.70	-7	7,004	-0.10%
2019/04/24	1	87.20	5	87.08	87.50	-4	6,939	-0.06%
2019/04/23	2	86.20	0	0.00	86.10	2	7,064	0.03%
2019/04/22	4	87.20	2	87.05	87.20	2	7,057	0.03%
2019/04/19	5	86.76	15	87.13	87.20	-10	7,127	-0.14%
2019/04/18	3	85.80	4	86.45	85.90	-1	7,214	-0.01%
2019/04/17	4	87.08	5	87.18	86.50	-1	7,309	-0.01%
2019/04/16	6	85.95	4	86.20	86.70	2	7,382	0.03%
2019/04/15	2	86.10	0	0.00	85.40	2	7,505	0.03%
2019/04/12	3	84.80	4	85.03	84.30	-1	7,559	-0.01%
2019/04/11	16	85.20	4	86.00	85.00	12	7,625	0.16%
2019/04/10	8	86.10	6	86.48	86.00	2	7,762	0.03%
2019/04/09	13	87.99	11	87.99	88.00	2	7,766	0.03%
2019/04/08	21.1	88.14	26	88.38	88.50	-4.9	8,008	-0.06%
2019/04/03	11	87.07	6	86.90	87.30	5	8,051	0.06%
2019/04/02	10.2	87.76	11	87.54	87.50	-0.8	8,203	-0.01%
2019/04/01	47	88.05	49	88.62	87.90	-2	8,399	-0.02%
2019/03/29	26	85.84	33.1	85.05	86.50	-7.1	8,234	-0.09%
2019/03/28	6	81.85	11	81.45	82.20	-5	8,134	-0.06%
2019/03/27	6.1	83.00	1	83.00	82.90	5.1	8,065	0.06%
2019/03/26	1	83.40	0	0.00	83.40	1	8,071	0.01%
2019/03/25	7	83.53	2	83.75	83.50	5	8,136	0.06%
2019/03/22	22	87.08	26	87.39	85.60	-4	8,122	-0.05%
2019/03/21	7	84.30	15	84.03	84.30	-8	7,898	-0.10%
2019/03/20	5	83.00	5	82.76	82.90	0	7,931	0.00%
2019/03/19	12	83.16	12	83.33	82.90	0	7,939	0.00%
2019/03/18	1.1	80.82	1.2	81.12	81.60	-0.1	7,984	0.00%
2019/03/15	2	80.90	1	79.80	80.50	1	8,054	0.01%
2019/03/14	20	80.27	13	80.42	80.40	7	8,090	0.09%
2019/03/13	4	82.00	1	82.00	81.90	3	8,088	0.04%
2019/03/12	6.1	82.10	8	82.49	82.00	-1.9	8,097	-0.02%
2019/03/11	1	83.00	2	82.85	82.60	-1	8,144	-0.01%
2019/03/08	14.1	83.16	14	83.31	83.40	0.1	8,290	0.00%
2019/03/07	20	82.68	15	82.57	82.10	5	8,451	0.06%
2019/03/06	4	83.50	2	83.75	83.90	2	8,620	0.02%
2019/03/05	1.1	84.08	4	83.83	83.90	-2.9	8,794	-0.03%
2019/03/04	15	83.70	17	84.42	84.50	-2	8,917	-0.02%
2019/02/27	11	82.01	9	82.29	81.80	2	8,892	0.02%
2019/02/26	19	82.58	11	82.95	82.30	8	8,834	0.09%
2019/02/25	2	83.30	5	83.90	83.50	-3	8,849	-0.03%
2019/02/22	7	82.91	7	84.01	83.20	0	8,940	0.00%
2019/02/21	11	84.32	2	84.25	83.70	9	9,017	0.10%
2019/02/20	3.1	84.06	4	84.13	84.60	-0.9	9,122	-0.01%
2019/02/19	11	82.82	1	82.80	82.50	10	9,462	0.11%
2019/02/18	27	82.67	18	82.45	82.20	9	9,522	0.09%
2019/02/15	12	83.03	12	82.54	83.00	0	9,401	0.00%
2019/02/14	5	82.30	43	81.97	83.00	-38	9,262	-0.41%
2019/02/13	24.1	80.45	37	80.78	81.10	-12.9	9,180	-0.14%
2019/02/12	36	78.48	37	78.64	78.80	-1	8,928	-0.01%
2019/02/11	5	75.00	17	75.96	75.80	-12	8,843	-0.14%
2019/01/30	17	74.39	12	74.33	74.10	5	8,853	0.06%
2019/01/29	23	74.93	8	74.63	74.40	15	8,853	0.17%
2019/01/28	2	77.20	21	77.70	77.40	-19	8,772	-0.22%
2019/01/25	0	0.00	2	76.30	77.10	-2	8,838	-0.02%
2019/01/24	12	76.05	3	76.70	75.60	9	8,931	0.10%
2019/01/23	8	76.53	4	77.00	76.60	4	9,007	0.04%
2019/01/22	4.1	77.40	1	77.50	77.40	3.1	9,053	0.03%
2019/01/21	38	79.02	26	79.30	78.30	12	9,117	0.13%
2019/01/18	3	78.40	3	78.93	78.70	0	8,954	0.00%
2019/01/17	15	78.91	35	78.74	79.00	-20	8,914	-0.22%
2019/01/16	5	77.54	5	77.74	77.10	0	8,746	0.00%
2019/01/15	12	77.63	31	78.22	77.70	-19	8,808	-0.22%
2019/01/14	3	76.10	3	76.10	76.40	0	8,731	0.00%
2019/01/11	15	76.56	7	76.64	75.70	8	8,929	0.09%
2019/01/10	15	75.95	11	75.74	77.20	4	9,022	0.04%
2019/01/09	31	78.86	38	78.26	77.80	-7	8,961	-0.08%
2019/01/08	41	77.90	32	77.50	77.40	9	8,926	0.10%
2019/01/07	10	76.86	25	78.47	79.40	-15	8,893	-0.17%
2019/01/04	7	72.51	7	73.23	74.80	0	8,775	0.00%
2019/01/03	18	76.15	11	76.06	74.50	7	8,883	0.08%
2019/01/02	29	78.09	29	78.24	77.00	0	8,866	0.00%
2018/12/28	8	76.68	8	77.05	76.40	0	8,741	0.00%
2018/12/27	13	76.05	42	76.69	76.60	-29	8,787	-0.33%
2018/12/26	23	74.73	19	73.18	72.30	4	8,530	0.05%
2018/12/25	38	74.24	28	74.69	75.50	10	8,393	0.12%
2018/12/24	30	72.64	63	74.89	74.70	-33	8,280	-0.40%
2018/12/22	20	70.83	24	70.36	70.10	-4	8,043	-0.05%
2018/12/21	8	67.86	8	69.44	69.90	0	8,101	0.00%
2018/12/20	25	68.40	18	68.03	67.90	7	8,109	0.09%
2018/12/19	7.8	69.75	52	69.56	69.30	-44.2	8,131	-0.54%
2018/12/18	10	70.10	15	69.91	69.80	-5	8,160	-0.06%
2018/12/17	6	68.73	0	0.00	68.40	6	8,268	0.07%
2018/12/14	12	69.53	16	69.66	69.50	-4	8,282	-0.05%
2018/12/13	37	69.21	31	69.58	69.10	6	8,275	0.07%
2018/12/12	6	68.33	3	68.57	68.60	3	8,219	0.04%
2018/12/11	65	67.91	3	68.07	67.50	62	8,194	0.76%
2018/12/10	9	68.76	6	69.05	69.10	3	8,182	0.04%
2018/12/07	7	70.47	15	71.15	70.60	-8	8,301	-0.10%
2018/12/06	8	69.33	5	70.66	68.60	3	8,443	0.04%
2018/12/05	3	72.10	57.5	72.00	71.40	-54.5	8,612	-0.63%
2018/12/04	15	75.22	8	75.08	74.20	7	8,662	0.08%
2018/12/03	12	74.95	30	75.41	75.20	-18	8,688	-0.21%
2018/11/30	12	72.13	16	72.48	72.50	-4	8,624	-0.05%
2018/11/29	11	70.34	36	70.78	70.70	-25	8,499	-0.29%
2018/11/28	16	67.28	29	67.10	67.80	-13	8,339	-0.16%
2018/11/27	28	64.61	9.2	64.75	64.40	18.8	8,197	0.23%
2018/11/26	11	65.62	7	66.07	66.00	4	8,058	0.05%
2018/11/23	1	66.60	8	66.19	66.60	-7	8,031	-0.09%
2018/11/22	13	66.58	20	66.81	66.60	-7	8,058	-0.09%
2018/11/21	13	64.82	6	65.07	65.00	7	8,068	0.09%
2018/11/20	64	66.27	9	65.07	66.50	55	8,072	0.68%
2018/11/19	6	65.67	15	65.26	65.50	-9	8,024	-0.11%
2018/11/16	79	65.37	24	64.37	64.20	55	7,966	0.69%
2018/11/15	25	71.00	12	71.07	70.00	13	7,692	0.17%
2018/11/14	21	72.59	24	73.05	72.90	-3	7,685	-0.04%
2018/11/13	31	71.96	29	72.63	72.80	2	7,718	0.03%
2018/11/12	8	74.63	13	76.62	74.60	-5	7,777	-0.06%
2018/11/09	1	71.80	5	73.06	73.50	-4	7,805	-0.05%
2018/11/08	17	75.88	5	75.50	73.90	12	8,078	0.15%
2018/11/07	7	75.24	10	74.14	74.80	-3	8,081	-0.04%
2018/11/06	1	71.60	15.3	72.57	72.40	-14.3	8,151	-0.18%
2018/11/05	17	73.65	5	73.10	73.70	12	8,151	0.15%
2018/11/02	13.2	71.97	14	73.16	72.90	-0.8	8,138	-0.01%
2018/11/01	17.2	69.99	10	70.37	70.50	7.2	8,162	0.09%
2018/10/31	12	66.64	29	68.07	68.30	-17	8,129	-0.21%
2018/10/30	8.2	65.01	2	65.60	64.80	6.2	8,041	0.08%
2018/10/29	0	0.00	2	68.45	66.70	-2	8,015	-0.02%
2018/10/26	48	66.06	37	65.54	65.50	11	7,979	0.14%
2018/10/25	1	66.60	0	0.00	65.50	1	8,076	0.01%
2018/10/24	16	69.50	6	68.52	68.70	10	8,064	0.12%
2018/10/23	2	69.55	0	0.00	68.00	2	8,110	0.02%
2018/10/22	0	0.00	4	70.10	70.50	-4	8,101	-0.05%
2018/10/19	12	68.35	7	69.74	70.30	5	8,127	0.06%
2018/10/18	9	71.39	2	73.85	71.60	7	8,123	0.09%
2018/10/17	1	75.30	0	0.00	74.60	1	8,283	0.01%
2018/10/15	11	76.25	7	75.03	74.90	4	8,439	0.05%
2018/10/12	5	74.86	4	75.75	76.10	1	8,542	0.01%
2018/10/11	14.5	71.53	5	72.42	74.40	9.5	8,616	0.11%
2018/10/09	4	77.05	4	78.05	77.40	0	8,465	0.00%
2018/10/08	6	79.82	6	79.58	80.20	0	8,437	0.00%
2018/10/05	23	77.43	10	80.90	77.80	13	8,467	0.15%
2018/10/04	1	82.20	7	82.50	82.10	-6	8,460	-0.07%
2018/10/03	15	83.21	10	83.82	83.00	5	8,527	0.06%
2018/10/02	12	84.15	10	84.69	83.80	2	8,627	0.02%
2018/10/01	6	83.32	5	84.20	84.10	1	8,694	0.01%
2018/09/28	0	0.00	2	81.90	82.50	-2	8,877	-0.02%
2018/09/27	37	82.84	28	82.53	82.50	9	8,856	0.10%
2018/09/26	13	85.08	13	84.36	84.30	0	8,864	0.00%
2018/09/25	2	85.25	1	84.60	84.60	1	8,964	0.01%
2018/09/21	6	82.93	11	82.55	83.40	-5	9,017	-0.06%
2018/09/19	3	87.37	3	87.50	87.00	0	9,052	0.00%
2018/09/18	5	87.04	4	86.25	85.90	1	9,188	0.01%
2018/09/17	4	88.65	6	89.37	89.40	-2	9,285	-0.02%
2018/09/14	16	88.68	10	88.14	88.70	6	9,410	0.06%
2018/09/13	35	85.77	35	85.34	85.30	0	9,484	0.00%
2018/09/12	12	86.71	8	87.91	86.50	4	9,467	0.04%
2018/09/11	13	89.52	7	89.91	89.80	6	9,351	0.06%
2018/09/10	15	96.39	3	93.07	93.60	12	9,337	0.13%
2018/09/07	14	97.83	8	98.45	97.30	6	9,473	0.06%
2018/09/06	15	100.70	3	101.17	100.50	12	9,475	0.13%
2018/09/05	0.2	104.50	0	0.00	105.00	0.2	9,455	0.00%
2018/09/04	0	0.00	5	108.50	107.50	-5	9,426	-0.05%
2018/09/03	7	107.79	7	107.79	107.50	0	9,453	0.00%
2018/08/31	5	105.60	5	105.90	106.50	0	9,591	0.00%
2018/08/30	3	106.17	2	107.75	104.50	1	9,741	0.01%
2018/08/29	1.3	107.27	4	107.00	107.00	-2.7	9,744	-0.03%
2018/08/28	6.1	107.20	8	105.81	104.50	-1.9	9,793	-0.02%
2018/08/27	2.4	102.38	8	103.69	104.00	-5.6	9,738	-0.06%
2018/08/24	6	98.85	4	99.20	99.20	2	9,653	0.02%
2018/08/23	4	97.43	22	99.42	100.00	-18	9,761	-0.18%
2018/08/22	9	97.13	11	97.34	95.80	-2	9,726	-0.02%
2018/08/21	19	98.14	11	99.43	99.90	8	9,599	0.08%
2018/08/20	3	100.33	4	100.55	99.50	-1	9,559	-0.01%
2018/08/17	7.4	100.43	11	100.40	100.50	-3.6	9,645	-0.04%
2018/08/16	26.2	97.85	22	99.02	99.50	4.2	9,627	0.04%
2018/08/15	20	95.45	11	96.92	99.70	9	9,689	0.09%
2018/08/14	2.5	100.10	1	100.50	100.00	1.5	9,468	0.02%
2018/08/13	8.1	101.12	1	106.00	100.50	7.1	9,527	0.07%
2018/08/10	1	103.00	0	0.00	104.00	1	9,677	0.01%
2018/08/08	7	104.57	15	106.50	107.00	-8	9,995	-0.08%
2018/08/07	2.1	100.80	3	101.50	101.50	-0.9	10,030	-0.01%
2018/08/06	13	103.92	10	104.00	104.50	3	10,126	0.03%
2018/08/03	8	105.63	4	105.88	105.50	4	10,122	0.04%
2018/08/02	5	107.60	2.1	106.50	106.50	2.9	10,221	0.03%
2018/08/01	7	109.00	17.1	110.18	110.50	-10.1	10,233	-0.10%
2018/07/31	1	103.50	2	107.00	105.00	-1	10,093	-0.01%
2018/07/30	4.1	103.73	5	103.60	103.00	-0.9	10,099	-0.01%
2018/07/27	7.9	108.20	2.5	108.72	108.00	5.4	10,083	0.05%
2018/07/26	7	106.64	1	107.00	106.50	6	10,131	0.06%
2018/07/25	14	109.00	8	108.19	107.00	6	10,054	0.06%
2018/07/24	8.1	107.71	30	109.82	110.00	-21.9	9,871	-0.22%
2018/07/23	2.1	102.48	4	102.63	103.00	-1.9	9,592	-0.02%
2018/07/20	6.2	100.88	5	101.60	98.90	1.2	9,624	0.01%
2018/07/19	13	100.07	5	101.00	101.00	8	9,509	0.08%
2018/07/18	8	101.64	11	102.77	105.00	-3	9,391	-0.03%
2018/07/17	43	98.77	31	97.69	97.50	12	9,293	0.13%
2018/07/16	6	99.75	3	101.00	100.50	3	9,304	0.03%
2018/07/13	0	0.00	13	99.38	101.00	-13	9,329	-0.14%
2018/07/12	19	96.62	11	96.71	96.20	8	9,309	0.09%
2018/07/11	6	96.97	8	97.75	98.20	-2	9,312	-0.02%
2018/07/10	1	95.50	7	96.56	97.60	-6	9,309	-0.06%
2018/07/09	21.2	94.39	14	94.00	95.00	7.2	9,253	0.08%
2018/07/06	14	96.59	14	98.15	98.20	0	9,131	0.00%
2018/07/04	25	96.26	20	92.50	92.50	5	9,121	0.05%
2018/07/03	3	94.57	2	95.40	96.00	1	9,212	0.01%
2018/07/02	0	0.00	3	94.50	94.30	-3	9,192	-0.03%
2018/06/29	14.1	94.60	10	94.20	94.20	4.1	9,571	0.04%
2018/06/28	8	96.28	7	96.04	96.40	1	9,432	0.01%
2018/06/27	7.2	98.05	1	101.00	96.20	6.2	9,532	0.07%
2018/06/26	16	99.11	11	99.70	99.80	5	9,472	0.05%
2018/06/25	4	98.03	1	98.20	98.80	3	9,456	0.03%
2018/06/22	2	99.45	1	99.80	100.00	1	9,568	0.01%
2018/06/21	37	107.99	41	105.80	104.50	-4	9,624	-0.04%
2018/06/20	21	107.83	6	106.08	106.00	15	9,529	0.16%
2018/06/19	38	111.03	38	113.87	114.50	0	9,524	0.00%
2018/06/15	8	108.88	2	107.75	107.50	6	9,468	0.06%
2018/06/14	1	109.50	4	110.00	109.00	-3	9,268	-0.03%
2018/06/13	3	112.67	6	111.83	112.00	-3	9,201	-0.03%
2018/06/12	6.1	115.91	6	114.75	115.00	0.1	9,183	0.00%
2018/06/11	5	116.20	1	117.00	117.00	4	9,210	0.04%
2018/06/08	1	112.50	2	112.75	112.50	-1	9,184	-0.01%
2018/06/07	21	116.02	7	118.86	115.00	14	9,064	0.15%
2018/06/06	3.1	123.98	2	123.75	123.00	1.1	8,996	0.01%
2018/06/05	2	126.50	3	126.50	124.50	-1	8,994	-0.01%
2018/06/04	4	125.38	0	0.00	123.50	4	9,143	0.04%
2018/06/01	0.1	126.50	3.1	125.86	126.50	-3.1	9,426	-0.03%
2018/05/31	14	124.57	19	124.63	125.00	-5	9,439	-0.05%
2018/05/30	19	122.89	11	123.41	121.00	8	9,300	0.09%
2018/05/29	22	124.77	29	126.81	127.00	-7	9,324	-0.08%
2018/05/28	6	124.17	3	125.17	124.50	3	9,462	0.03%
2018/05/25	20.2	127.64	27	126.96	124.50	-6.8	9,473	-0.07%
2018/05/24	14	127.71	4	127.50	128.50	10	9,433	0.11%
2018/05/23	10	127.50	12	128.13	129.50	-2	9,415	-0.02%
2018/05/22	7	122.79	14.1	124.12	126.00	-7.1	9,413	-0.08%
2018/05/21	11	123.68	8	123.44	124.00	3	9,527	0.03%
2018/05/18	7	120.21	7	121.14	122.00	0	9,512	0.00%
2018/05/17	12.1	117.01	29	118.14	118.50	-16.9	9,496	-0.18%
2018/05/16	1.3	113.50	25	113.08	114.00	-23.7	9,388	-0.25%
2018/05/15	12	111.46	15	110.20	111.50	-3	9,434	-0.03%
2018/05/14	16	107.53	13	106.92	110.50	3	9,535	0.03%
2018/05/11	2	101.25	3	101.34	102.50	-1	9,540	-0.01%
2018/05/10	18	103.86	15	102.97	103.00	3	9,565	0.03%
2018/05/09	2	101.25	7	100.16	100.00	-5	9,583	-0.05%
2018/05/08	1	98.70	1	97.80	98.40	0	9,656	0.00%
2018/05/07	6	99.48	18	99.35	99.10	-12	10,020	-0.12%
2018/05/04	7	97.30	11	97.56	97.40	-4	10,229	-0.04%
2018/05/03	4	97.73	7	98.06	97.00	-3	10,257	-0.03%
2018/05/02	1	94.00	2	93.85	94.10	-1	10,254	-0.01%
2018/04/30	4	92.95	0	0.00	93.40	4	10,576	0.04%
2018/04/27	4	92.88	2	93.00	93.60	2	10,629	0.02%
2018/04/26	11	91.19	13	90.96	90.20	-2	10,666	-0.02%
2018/04/25	14	89.24	6	89.33	88.90	8	10,648	0.08%
2018/04/24	31	93.81	29	92.54	92.00	2	10,764	0.02%
2018/04/23	1	95.00	4	95.23	96.00	-3	10,927	-0.03%
2018/04/20	5	94.52	4	95.53	95.20	1	11,056	0.01%
2018/04/19	3.1	94.84	3	96.40	95.00	0.1	11,030	0.00%
2018/04/18	6	95.03	2	94.05	94.00	4	11,033	0.04%
2018/04/17	10.1	92.25	8	92.68	95.00	2.1	11,163	0.02%
2018/04/16	8	97.81	6	96.90	95.80	2	11,113	0.02%
2018/04/13	2	101.25	6	102.58	100.50	-4	11,069	-0.04%
2018/04/12	1	100.00	4	101.63	100.50	-3	11,138	-0.03%
2018/04/11	29.1	100.57	8	100.09	100.50	21.1	11,284	0.19%
2018/04/10	20.1	99.06	14	99.10	98.60	6.1	11,379	0.05%
2018/04/09	3	99.70	1	99.30	99.30	2	11,681	0.02%
2018/04/03	8	100.61	7	100.57	101.50	1	11,672	0.01%
2018/04/02	8	99.79	29.1	100.67	101.50	-21.1	11,801	-0.18%
2018/03/31	6	95.40	2	95.65	95.20	4	11,346	0.04%
2018/03/30	44	98.75	49	96.66	95.60	-5	11,347	-0.04%
2018/03/29	26	97.95	46	98.24	97.70	-20	11,124	-0.18%
2018/03/28	9	98.61	8	98.25	97.80	1	11,032	0.01%
2018/03/27	13	98.30	11	98.89	98.50	2	10,887	0.02%
2018/03/26	10	94.87	33.2	95.17	97.30	-23.2	10,663	-0.22%
2018/03/23	13	90.93	3	91.30	90.10	10	10,453	0.10%
2018/03/22	6.1	93.74	8	94.41	94.50	-1.9	10,400	-0.02%
2018/03/21	3	92.17	20	92.05	92.80	-17	10,257	-0.17%
2018/03/20	8	88.54	1	89.00	89.00	7	10,117	0.07%
2018/03/19	1.1	89.59	0	0.00	89.50	1.1	10,118	0.01%
2018/03/16	3	90.80	0	0.00	90.50	3	10,112	0.03%
2018/03/15	0	0.00	16	90.61	90.80	-16	10,092	-0.16%
2018/03/14	2.1	89.29	14	89.97	89.00	-11.9	10,066	-0.12%
2018/03/13	6.1	89.92	1.1	90.03	89.30	5	10,089	0.05%
2018/03/12	9	90.22	13	89.65	90.00	-4	10,033	-0.04%
2018/03/09	16	89.97	4	90.25	90.10	12	9,985	0.12%
2018/03/08	52.2	92.41	54	91.37	90.10	-1.8	9,970	-0.02%
2018/03/07	30.3	89.73	49	90.45	90.90	-18.8	9,746	-0.19%
2018/03/06	0.1	87.20	1	87.20	87.20	-0.9	9,466	-0.01%
2018/03/05	24	86.33	2	86.85	86.00	22	9,477	0.23%
2018/03/02	14	87.54	6	88.20	87.10	8	9,455	0.08%
2018/03/01	2.1	86.85	11	88.42	89.90	-8.9	9,371	-0.10%
2018/02/27	11.1	86.78	2	85.80	85.50	9.1	9,187	0.10%
2018/02/26	2.1	88.36	21	88.36	87.50	-18.9	9,155	-0.21%
2018/02/23	6	86.48	7	86.16	86.00	-1	9,145	-0.01%
2018/02/22	22	86.25	12	85.18	85.00	10	9,121	0.11%
2018/02/21	6	88.08	14	89.56	89.20	-8	9,026	-0.09%
2018/02/12	0	0.00	1	85.60	85.40	-1	8,845	-0.01%
2018/02/09	49	86.26	32	85.53	85.40	17	8,839	0.19%
2018/02/08	8.1	87.40	4	88.38	88.10	4.1	8,628	0.05%
2018/02/07	41	87.92	20	87.78	87.40	21	8,567	0.25%
2018/02/06	29	83.95	14	82.84	83.90	15	8,403	0.18%
2018/02/05	26	89.65	12	89.43	89.90	14	8,273	0.17%
2018/02/02	5	95.10	5	95.24	94.60	0	8,248	0.00%
2018/02/01	28.2	95.94	6	96.85	94.70	22.2	8,603	0.26%
2018/01/31	33.1	96.51	20	97.38	96.30	13.1	8,544	0.15%
2018/01/30	20	99.89	9	100.92	96.70	11	8,430	0.13%
2018/01/29	24	101.00	41	101.37	104.50	-17	8,080	-0.21%
2018/01/26	5	95.12	10	94.95	95.40	-5	7,808	-0.06%
2018/01/25	6.2	93.23	22.4	93.54	93.40	-16.2	7,751	-0.21%
2018/01/24	35.1	94.46	43	93.19	92.40	-7.9	7,673	-0.10%
2018/01/23	1	91.00	11.1	90.19	90.60	-10.1	7,387	-0.14%
2018/01/22	24	88.17	13	89.56	89.80	11	7,331	0.15%
2018/01/19	8.1	91.24	9	90.36	90.00	-0.9	7,290	-0.01%
2018/01/18	29	91.32	32.2	90.34	89.90	-3.2	7,214	-0.04%
2018/01/17	24	91.70	129	90.38	92.30	-105	7,074	-1.48%	大賣/鉅額交易
2018/01/16	21	89.80	23	90.33	89.90	-2	6,985	-0.03%
2018/01/15	1.1	87.55	4	87.80	87.30	-2.9	6,936	-0.04%
2018/01/12	14.1	88.74	2	87.75	87.60	12.1	7,214	0.17%
2018/01/11	14	89.16	16	88.38	89.60	-2	7,229	-0.03%
2018/01/10	1.1	85.09	6	86.50	85.10	-4.9	7,200	-0.07%
2018/01/09	6.1	87.75	6	86.95	88.10	0.1	7,464	0.00%
2018/01/08	10	89.59	12	89.70	88.70	-2	7,671	-0.03%
2018/01/05	4.1	89.08	23	88.31	88.60	-18.9	7,558	-0.25%
2018/01/04	8	86.54	19.5	86.30	86.20	-11.5	7,414	-0.16%
2018/01/03	24.6	83.44	45	84.44	85.00	-20.4	7,211	-0.28%
2018/01/02	15.1	79.37	46	79.60	79.90	-30.9	6,802	-0.45%