中美晶 (5483)-第一金-新竹券商分點個股進出

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

中美晶

(5483)

可現股當沖

股價
208.5
漲跌
▲3.0
漲幅
+1.46%
成交量
4,868張
產業
上櫃半導體類股
1581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

中美晶 (5483)籌碼相關－第一金-新竹券商分點個股進出

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

第一金-新竹券商分點個股進出
第一金-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0.2	209.00	0	0.00	208.50	0.2	7,851	0.00%
2024/05/30	0	0.00	1	201.50	205.50	-1	7,872	-0.01%
2024/05/28	0	0.00	1.2	205.83	205.00	-1.2	7,951	-0.02%
2024/05/27	0	0.00	2.1	205.72	205.50	-2.1	7,949	-0.03%
2024/05/24	0	0.00	0.1	199.50	202.50	-0.1	7,948	0.00%
2024/05/23	1.1	200.27	1.1	202.56	201.50	0	7,944	0.00%
2024/05/22	1	202.50	2	202.50	202.50	-1	7,874	-0.01%
2024/05/21	0	0.00	0	199.15	199.00	0	7,822	0.00%
2024/05/20	1	199.02	0	0.00	199.00	1	7,770	0.01%
2024/05/17	0	0.00	1	194.00	195.50	-1	7,679	-0.01%
2024/05/16	1	191.00	0	0.00	191.50	1	7,631	0.01%
2024/05/15	1	191.00	0	0.00	191.00	1	7,680	0.01%
2024/05/14	0	190.00	0	0.00	189.00	0	7,778	0.00%
2024/05/13	0.2	190.00	0	189.50	189.00	0.1	7,797	0.00%
2024/05/10	0	193.00	0	192.50	194.50	0	7,742	0.00%
2024/05/09	0.1	194.00	0	0.00	194.00	0.1	7,689	0.00%
2024/05/08	0.1	192.50	0	0.00	193.00	0.1	7,684	0.00%
2024/05/07	3	194.83	1	193.00	194.00	2	7,657	0.03%
2024/05/06	0.1	194.00	0	0.00	197.00	0.1	7,633	0.00%
2024/05/03	2	196.50	0	0.00	192.50	2	7,644	0.03%
2024/05/02	0.2	194.00	0	0.00	196.00	0.2	7,677	0.00%
2024/04/30	0.4	195.71	0	0.00	195.50	0.4	7,715	0.00%
2024/04/29	0.1	194.50	0	0.00	194.50	0.1	7,770	0.00%
2024/04/24	0.1	194.50	0	0.00	194.00	0.1	7,903	0.00%
2024/04/18	0	0.00	6	199.25	199.50	-6	7,978	-0.08%
2024/04/17	0	202.00	0	0.00	202.00	0	8,054	0.00%
2024/04/16	1.5	200.00	3	200.01	199.00	-1.5	8,071	-0.02%
2024/04/15	2	207.76	0	209.00	208.50	2	7,963	0.03%
2024/04/12	0	211.00	0	0.00	211.50	0	7,933	0.00%
2024/04/11	0.2	210.00	0	0.00	210.00	0.2	7,977	0.00%
2024/04/10	2.3	212.11	0	0.00	211.00	2.3	8,052	0.03%
2024/04/09	0.2	210.72	0	0.00	210.50	0.2	8,170	0.00%
2024/04/08	1	210.50	0	0.00	210.50	1	8,228	0.01%
2024/04/03	1	210.50	0	0.00	211.00	1	8,250	0.01%
2024/04/01	1	208.00	0.2	209.50	208.00	0.8	8,371	0.01%
2024/03/29	10.5	212.31	13	213.70	214.50	-2.5	8,349	-0.03%
2024/03/28	2.1	217.12	1	223.32	215.00	1.1	8,105	0.01%
2024/03/27	3.7	218.46	0	0.00	223.50	3.7	7,891	0.05%
2024/03/26	1.6	219.89	0	0.00	214.00	1.6	7,710	0.02%
2024/03/25	3	223.33	1.1	221.50	220.00	2	7,706	0.03%
2024/03/22	1.3	226.91	8	223.94	224.00	-6.7	7,788	-0.09%
2024/03/21	2.1	234.85	4.2	234.11	232.50	-2.1	7,772	-0.03%
2024/03/20	6.2	236.50	6.2	238.81	240.00	-0.1	7,614	0.00%
2024/03/19	2.2	226.31	12.1	224.73	226.00	-9.9	7,048	-0.14%
2024/03/18	0	0.00	2	208.00	207.50	-2	6,610	-0.03%
2024/03/15	1	209.00	2.1	208.95	207.50	-1.1	6,664	-0.02%
2024/03/14	8.1	212.18	13	212.77	208.50	-4.9	6,596	-0.07%
2024/03/13	5.2	217.16	6.6	218.25	215.50	-1.4	6,432	-0.02%
2024/03/12	2.2	214.14	0	213.50	214.50	2.2	6,260	0.04%
2024/03/11	0.1	209.46	1	210.00	209.00	-0.9	6,205	-0.01%
2024/03/08	30.4	215.69	14.3	210.60	209.00	16.2	6,145	0.26%
2024/03/07	0.5	199.00	1	199.00	200.50	-0.5	5,714	-0.01%
2024/03/06	0	0.00	0.1	196.50	197.00	-0.1	5,628	0.00%
2024/03/05	0	194.50	3	195.33	197.00	-3	5,650	-0.05%
2024/03/04	0.1	193.00	0.3	193.00	193.50	-0.2	5,690	0.00%
2024/03/01	0	0.00	2	191.00	189.50	-2	5,804	-0.03%
2024/02/29	0.1	186.50	0.1	186.50	185.50	0	5,752	0.00%
2024/02/27	0.1	186.50	1	188.50	186.00	-1	5,798	-0.02%
2024/02/26	1	188.50	0	0.00	188.00	1	5,791	0.02%
2024/02/22	2	188.50	0	0.00	188.50	2	5,836	0.03%
2024/02/20	3.1	185.52	0	0.00	186.00	3.1	5,879	0.05%
2024/02/19	2.3	184.28	0.1	183.86	184.50	2.2	5,904	0.04%
2024/02/15	2.2	184.95	1	184.50	184.00	1.2	5,927	0.02%
2024/02/05	1	190.00	0	0.00	192.00	1	5,864	0.02%
2024/02/01	1	191.50	0	0.00	191.50	1	5,896	0.02%
2024/01/30	2	192.75	0	0.00	192.50	2	5,984	0.03%
2024/01/25	0.2	196.67	1	197.50	195.00	-0.9	6,152	-0.01%
2024/01/24	0	0.00	3	202.83	203.50	-3	6,207	-0.05%
2024/01/23	0.1	198.50	5	199.20	201.00	-4.9	6,164	-0.08%
2024/01/22	2	196.00	0	0.00	196.00	2	6,117	0.03%
2024/01/18	0	0.00	0.2	192.27	195.50	-0.2	6,074	0.00%
2024/01/16	2.2	195.48	0	0.00	196.00	2.2	5,862	0.04%
2024/01/15	0.7	199.50	1	200.50	201.00	-0.3	5,754	-0.01%
2024/01/12	1.3	198.70	0	0.00	200.00	1.3	5,744	0.02%
2024/01/10	0	0.00	0	193.50	196.50	0	5,572	0.00%
2024/01/09	0.6	193.18	0	193.00	193.00	0.6	5,525	0.01%
2024/01/08	0	0.00	0	192.50	192.50	0	5,490	0.00%
2024/01/05	0.2	191.78	0	0.00	191.50	0.2	5,465	0.00%
2024/01/04	1	192.00	0	0.00	191.50	1	5,417	0.02%
2024/01/03	0.2	197.00	0	0.00	193.00	0.2	5,373	0.00%
2024/01/02	0	0.00	1	201.00	201.00	-1	5,226	-0.02%
2023/12/29	0.3	194.65	4	194.25	196.00	-3.7	5,147	-0.07%
2023/12/28	0.1	196.50	2	197.00	196.00	-1.9	5,112	-0.04%
2023/12/27	0.1	200.07	0.1	199.50	200.50	0	5,047	0.00%
2023/12/26	1	202.00	3	203.00	207.50	-2	4,939	-0.04%
2023/12/25	0	0.00	1	199.00	198.50	-1	4,817	-0.02%
2023/12/22	1	197.00	2.1	198.00	199.00	-1.1	4,744	-0.02%
2023/12/21	0	0.00	0	198.00	198.50	0	4,666	0.00%
2023/12/20	1	198.04	2	200.00	198.00	-1	4,595	-0.02%
2023/12/19	2	197.75	0	0.00	200.50	2	4,467	0.04%
2023/12/18	1.1	202.80	5	202.60	200.50	-3.9	4,314	-0.09%
2023/12/15	1	196.00	7.1	197.77	197.50	-6.1	4,171	-0.15%
2023/12/14	0.1	189.44	2	189.50	191.50	-1.9	3,986	-0.05%
2023/12/13	1	188.00	0	0.00	187.50	1	3,933	0.03%
2023/12/12	1.1	190.05	5.1	190.09	190.50	-4	3,934	-0.10%
2023/12/11	0	185.00	0	0.00	185.50	0	3,931	0.00%
2023/12/06	0	0.00	2	183.50	184.50	-2	3,910	-0.05%
2023/12/05	0	0.00	1	179.50	180.50	-1	3,885	-0.03%
2023/12/01	1	183.00	0.4	184.00	184.50	0.6	3,828	0.02%
2023/11/30	1	185.50	0	0.00	183.00	1	3,797	0.03%
2023/11/29	5	185.10	1.2	184.96	185.00	3.9	3,750	0.10%
2023/11/28	1.1	182.07	3.1	181.89	182.00	-2.1	3,641	-0.06%
2023/11/27	1	177.00	2.1	178.74	177.50	-1.1	3,479	-0.03%
2023/11/24	0.3	178.50	6.1	178.43	179.00	-5.8	3,449	-0.17%
2023/11/22	0	0.00	1.2	173.40	173.50	-1.2	3,373	-0.04%
2023/11/21	0	0.00	1	176.00	175.00	-1	3,346	-0.03%
2023/11/20	1.1	176.31	1.3	175.10	175.00	-0.1	3,336	0.00%
2023/11/17	0.3	177.50	3.1	177.83	177.50	-2.8	3,321	-0.08%
2023/11/16	0.5	175.50	2	175.25	176.50	-1.5	3,282	-0.05%
2023/11/15	1	174.50	2.4	175.00	174.00	-1.4	3,243	-0.04%
2023/11/14	2	172.25	1.1	172.64	173.50	0.9	3,212	0.03%
2023/11/13	2.3	176.11	2	176.75	175.50	0.3	3,173	0.01%
2023/11/10	6.3	174.26	6	175.08	175.00	0.3	3,157	0.01%
2023/11/09	1	172.50	43	172.52	172.50	-42	3,140	-1.34%
2023/11/08	0.1	173.50	0	0.00	172.50	0.1	3,184	0.00%
2023/11/07	0.5	174.50	1	174.50	175.00	-0.5	3,141	-0.02%
2023/11/06	0	0.00	3.1	175.16	175.00	-3.1	3,148	-0.10%
2023/11/03	1	172.50	1.2	172.75	173.00	-0.2	3,136	-0.01%
2023/11/02	6	170.35	6	172.08	173.00	0	3,191	0.00%
2023/11/01	1.5	166.67	5	168.90	170.00	-3.5	3,118	-0.11%
2023/10/31	1	164.00	0	0.00	163.50	1	3,015	0.03%
2023/10/30	1	162.00	1	164.50	164.50	0	3,108	0.00%
2023/10/26	0	0.00	0.4	160.00	159.00	-0.4	3,209	-0.01%
2023/10/25	0.4	163.00	1	162.50	162.50	-0.6	3,262	-0.02%
2023/10/24	0.1	161.50	0	0.00	161.00	0.1	3,337	0.00%
2023/10/23	1	161.50	0	0.00	161.50	1	3,490	0.03%
2023/10/20	1	161.00	0	0.00	161.50	1	3,591	0.03%
2023/10/19	1	162.50	1	162.50	162.50	0	3,703	0.00%
2023/10/18	0	0.00	1	165.00	163.50	-1	3,798	-0.03%
2023/10/17	1	166.50	2	167.25	166.00	-1	3,867	-0.03%
2023/10/13	0	0.00	1	166.00	166.00	-1	4,216	-0.02%
2023/10/12	3	165.83	10.8	165.76	166.50	-7.8	4,350	-0.18%
2023/10/06	1	161.50	1	161.50	161.50	0	4,943	0.00%
2023/10/05	0.1	161.50	0	0.00	162.00	0.1	5,309	0.00%
2023/10/04	0.1	159.00	0	0.00	159.00	0.1	5,327	0.00%
2023/10/03	2	161.00	2	161.00	161.00	0	5,300	0.00%
2023/10/02	0	0.00	2	160.00	162.00	-2	5,302	-0.04%
2023/09/28	1	157.00	5.1	157.50	157.00	-4.1	5,299	-0.08%
2023/09/26	0	0.00	0.4	158.00	157.00	-0.4	5,314	-0.01%
2023/09/25	2	159.50	2	160.50	160.50	0	5,316	0.00%
2023/09/21	1.2	158.60	0	0.00	158.00	1.2	5,345	0.02%
2023/09/20	0.1	161.50	0	0.00	162.00	0.1	5,322	0.00%
2023/09/19	0	0.00	1	164.50	163.50	-1	5,329	-0.02%
2023/09/18	0	0.00	5	165.00	165.00	-5	5,339	-0.09%
2023/09/15	4.5	165.94	0	165.50	166.50	4.5	5,428	0.08%
2023/09/14	0	0.00	2	164.50	164.00	-2	5,382	-0.04%
2023/09/13	2	160.25	1	160.50	161.00	1	5,290	0.02%
2023/09/12	0	0.00	1	161.50	161.00	-1	5,355	-0.02%
2023/09/11	2	157.50	0	0.00	157.00	2	5,353	0.04%
2023/09/05	0	0.00	1.1	159.03	160.00	-1.1	5,363	-0.02%
2023/09/01	0.5	159.00	0	0.00	158.50	0.5	5,370	0.01%
2023/08/25	0.1	153.00	0	0.00	152.50	0.1	5,505	0.00%
2023/08/24	0	155.50	0	0.00	154.50	0	5,537	0.00%
2023/08/23	1.1	154.64	1	155.00	155.00	0.1	5,562	0.00%
2023/08/21	0	0.00	0	153.50	153.50	0	5,652	0.00%
2023/08/17	0	0.00	2	155.25	156.50	-2	5,682	-0.04%
2023/08/16	0	153.00	3	151.67	152.00	-3	5,669	-0.05%
2023/08/14	4.1	153.72	0	0.00	154.50	4.1	5,662	0.07%
2023/08/11	1.1	158.50	0	0.00	157.50	1.1	5,620	0.02%
2023/08/10	6.1	158.34	0	0.00	158.50	6.1	5,613	0.11%
2023/08/09	5	160.00	0	0.00	160.00	5	5,595	0.09%
2023/08/08	3	162.33	0	0.00	161.50	3	5,567	0.05%
2023/08/04	1.1	163.23	0	165.00	165.50	1.1	5,469	0.02%
2023/08/02	22.3	162.57	15	163.00	163.00	7.3	5,465	0.13%
2023/08/01	1	168.50	0.1	169.50	168.50	1	5,424	0.02%
2023/07/31	23	173.24	0.5	173.50	171.50	22.5	5,375	0.42%
2023/07/28	0.4	171.62	0	0.00	171.00	0.4	5,311	0.01%
2023/07/27	0.2	170.97	2	169.25	169.50	-1.8	5,230	-0.03%
2023/07/26	4.4	170.17	3	170.16	165.50	1.4	5,150	0.03%
2023/07/25	1	177.02	3.1	176.71	175.50	-2	4,990	-0.04%
2023/07/24	4	180.13	44	180.58	180.50	-40	4,881	-0.82%
2023/07/21	3	178.50	2.3	180.06	180.00	0.7	4,755	0.02%
2023/07/20	3	181.33	2.2	181.86	181.50	0.8	4,673	0.02%
2023/07/19	14.3	182.37	17	183.09	179.00	-2.7	4,567	-0.06%
2023/07/18	3	180.84	14	182.75	183.00	-11	4,378	-0.25%
2023/07/17	4	183.38	1	184.00	182.00	3	4,233	0.07%
2023/07/14	18	179.51	2.1	182.07	185.00	16	4,107	0.39%
2023/07/13	21.1	178.46	8.2	179.59	177.50	12.9	3,826	0.34%
2023/07/12	12.2	172.98	14.3	168.61	176.50	-2.1	3,439	-0.06%
2023/07/11	0	0.00	10	162.00	162.50	-10	3,081	-0.32%
2023/07/10	0	0.00	1	160.50	160.00	-1	3,063	-0.03%
2023/07/07	1.1	159.98	0	0.00	159.00	1.1	3,079	0.03%
2023/07/06	0	0.00	12	160.13	161.00	-12	3,086	-0.39%
2023/07/05	0	0.00	1	162.00	161.50	-1	3,110	-0.03%
2023/07/04	1	161.50	1	163.00	161.50	0	3,100	0.00%
2023/07/03	12	162.50	1	162.50	162.50	11	3,123	0.35%
2023/06/30	0	0.00	2	160.50	161.50	-2	3,136	-0.06%
2023/06/28	1	158.00	0	0.00	158.00	1	3,117	0.03%
2023/06/27	1	159.00	1	160.50	157.50	0	3,127	0.00%
2023/06/26	1.1	158.45	0	0.00	157.00	1.1	3,104	0.04%
2023/06/21	1	157.00	5	156.50	156.00	-4	3,097	-0.13%
2023/06/20	2	161.00	0.2	162.00	160.50	1.8	3,024	0.06%
2023/06/16	3	161.50	0	0.00	164.00	3	3,044	0.10%
2023/06/15	1	161.50	1	161.00	161.50	0	3,018	0.00%
2023/06/13	1	159.00	1.2	159.92	159.50	-0.2	3,155	-0.01%
2023/06/12	0	0.00	0	157.00	157.00	0	3,149	0.00%
2023/06/09	0	0.00	1.4	157.00	156.50	-1.4	3,167	-0.04%
2023/06/08	0.2	157.00	0	0.00	156.00	0.2	3,152	0.01%
2023/06/07	1	157.00	0	0.00	159.00	1	3,186	0.03%
2023/06/05	0	0.00	0.2	160.50	160.00	-0.2	3,184	-0.01%
2023/06/01	3	157.50	0	0.00	157.00	3	3,168	0.09%
2023/05/31	2.1	159.00	0	0.00	159.00	2.1	3,155	0.06%
2023/05/30	2	159.00	2.1	159.24	159.00	-0.1	3,136	0.00%
2023/05/29	0	0.00	2	159.75	159.50	-2	3,164	-0.06%
2023/05/26	1	158.50	4	157.63	158.50	-3	3,150	-0.10%
2023/05/25	2	157.00	5.1	156.71	156.50	-3.1	3,128	-0.10%
2023/05/23	0	0.00	1	154.00	153.00	-1	3,068	-0.03%
2023/05/22	0	0.00	1	153.50	153.00	-1	3,047	-0.03%
2023/05/18	0	0.00	2	151.50	152.50	-2	3,002	-0.07%
2023/05/17	2.1	150.02	0	0.00	150.50	2.1	2,987	0.07%
2023/05/16	0	0.00	1	148.50	148.50	-1	2,967	-0.03%
2023/05/15	0	148.50	0	0.00	148.50	0	2,944	0.00%
2023/05/12	1	147.00	0	0.00	147.00	1	2,956	0.03%
2023/05/11	0.1	148.00	0	0.00	146.50	0.1	2,950	0.00%
2023/05/09	1	151.50	0	0.00	151.00	1	2,947	0.03%
2023/05/08	1.1	154.45	0	0.00	154.50	1.1	2,946	0.04%
2023/05/05	0.1	148.00	0	0.00	148.00	0.1	2,897	0.00%
2023/05/04	0.1	146.00	0	0.00	145.00	0.1	2,945	0.00%
2023/05/03	0	147.50	0	0.00	147.00	0	2,980	0.00%
2023/04/27	2.1	145.04	0	0.00	146.50	2.1	3,122	0.07%
2023/04/26	2	144.00	2	144.50	144.50	0	3,125	0.00%
2023/04/25	0.3	145.19	0	0.00	144.00	0.3	3,132	0.01%
2023/04/24	0	0.00	0.4	148.50	148.00	-0.4	3,116	-0.01%
2023/04/21	1.3	150.00	0	0.00	149.00	1.3	3,251	0.04%
2023/04/20	0.2	150.00	0	0.00	149.00	0.2	3,261	0.01%
2023/04/13	1.2	155.00	0	0.00	154.00	1.2	3,363	0.03%
2023/04/12	1	156.00	0	0.00	156.00	1	3,362	0.03%
2023/04/11	0.1	157.50	0	0.00	157.00	0.1	3,357	0.00%
2023/04/10	3	156.50	1	157.50	156.50	2	3,374	0.06%
2023/04/07	1	154.51	1	154.00	154.50	0	3,330	0.00%
2023/04/06	12	153.54	10	152.50	152.50	2	3,321	0.06%
2023/03/31	1	157.00	0	0.00	156.00	1	3,311	0.03%
2023/03/30	0	0.00	11	155.59	156.50	-11	3,324	-0.33%
2023/03/28	0.1	155.00	0	0.00	154.00	0.1	3,451	0.00%
2023/03/27	1.1	157.50	0	0.00	157.00	1.1	3,461	0.03%
2023/03/24	0	0.00	10	156.50	156.50	-10	3,506	-0.29%
2023/03/23	0	0.00	1	155.50	155.50	-1	3,508	-0.03%
2023/03/22	3	153.83	2	154.00	154.00	1	3,486	0.03%
2023/03/21	1	152.50	1	153.00	152.50	0	3,432	0.00%
2023/03/20	12	153.25	2	152.00	152.00	10	3,439	0.29%
2023/03/17	29	155.86	12	154.00	154.00	17	3,404	0.50%
2023/03/15	0	0.00	3	157.50	157.50	-3	3,260	-0.09%
2023/03/13	0.1	157.00	6	155.00	157.00	-6	3,238	-0.18%
2023/03/07	2	161.50	1	161.00	161.50	1	3,229	0.03%
2023/03/06	6.3	159.37	0	0.00	159.50	6.3	3,222	0.20%
2023/03/03	1	158.00	0	0.00	158.00	1	3,214	0.03%
2023/03/01	9	154.28	6	159.00	159.50	3	3,243	0.09%
2023/02/24	8.3	160.16	0	0.00	159.00	8.3	3,199	0.26%
2023/02/22	1	158.00	0	0.00	160.00	1	3,228	0.03%
2023/02/21	0.1	161.50	1	161.50	161.50	-1	3,301	-0.03%
2023/02/20	0	0.00	1	162.49	161.50	-1	3,438	-0.03%
2023/02/17	0	160.00	0	161.50	161.00	0	3,612	0.00%
2023/02/16	2	162.00	2.5	161.00	162.00	-0.5	3,714	-0.01%
2023/02/15	1	158.00	0	0.00	157.50	1	3,886	0.03%
2023/02/13	0	0.00	1	162.00	162.00	-1	4,029	-0.02%
2023/02/09	1	165.00	1	165.50	166.00	0	4,266	0.00%
2023/02/06	1	160.00	5	162.00	159.50	-4	4,351	-0.09%
2023/02/03	0	0.00	2	165.50	165.50	-2	4,322	-0.05%
2023/02/02	1	167.48	4.1	167.12	168.00	-3.1	4,322	-0.07%
2023/02/01	2	165.00	0	0.00	165.00	2	4,318	0.05%
2023/01/31	0	0.00	2	162.25	162.50	-2	4,290	-0.05%
2023/01/30	2	161.00	1	160.50	160.50	1	4,233	0.02%
2023/01/17	0	0.00	12	156.17	156.00	-12	4,179	-0.29%
2023/01/16	10	155.50	0	0.00	155.50	10	4,230	0.24%
2023/01/13	0	0.00	3	155.00	155.00	-3	4,252	-0.07%
2023/01/12	8	157.50	3	156.50	156.50	5	4,267	0.12%
2023/01/11	0.5	159.00	5.5	161.23	161.50	-5	4,273	-0.12%
2023/01/09	2.6	155.52	25	154.20	156.00	-22.4	4,184	-0.53%
2023/01/06	22	150.50	5	151.00	150.50	17	4,186	0.41%
2023/01/05	3	146.00	0	0.00	146.50	3	4,272	0.07%
2023/01/04	10	144.85	9	145.28	145.00	1	4,313	0.02%
2022/12/27	0	0.00	29	144.50	143.50	-29	4,532	-0.64%
2022/12/26	2	143.50	3	143.67	143.00	-1	4,613	-0.02%
2022/12/23	20	143.03	0	0.00	143.50	20	4,740	0.42%
2022/12/22	0	0.00	1	146.00	145.50	-1	4,824	-0.02%
2022/12/21	7.1	143.01	0	0.00	143.00	7.1	4,939	0.14%
2022/12/20	10	149.50	4	144.50	144.00	6	5,049	0.12%
2022/12/19	1	151.50	21	153.45	153.50	-20	5,032	-0.40%
2022/12/16	22	155.05	0	0.00	153.50	22	5,039	0.44%
2022/12/13	1.1	154.55	1	154.50	153.00	0.1	5,036	0.00%
2022/12/05	0	0.00	0.5	163.00	162.00	-0.5	5,107	-0.01%
2022/12/02	1	160.51	0.1	160.50	161.50	0.9	5,158	0.02%
2022/12/01	0	0.00	2	161.25	161.00	-2	5,195	-0.04%
2022/11/30	1	157.00	3	159.00	159.00	-2	5,157	-0.04%
2022/11/29	11	155.50	11	157.00	156.00	0	5,186	0.00%
2022/11/24	1.2	160.00	1	161.00	160.50	0.2	5,219	0.00%
2022/11/23	1	158.00	1	158.00	159.50	0	5,266	0.00%
2022/11/22	0	0.00	1	158.50	158.50	-1	5,298	-0.02%
2022/11/18	0.5	161.00	1	157.00	156.50	-0.6	5,346	-0.01%
2022/11/17	0	0.00	1.4	160.29	162.00	-1.4	5,279	-0.03%
2022/11/16	3	159.17	1	160.00	162.00	2	5,259	0.04%
2022/11/15	3	160.17	15.1	159.97	162.00	-12.1	5,155	-0.23%
2022/11/14	1.1	154.98	0	0.00	155.50	1.1	5,060	0.02%
2022/11/11	6	156.83	2.1	154.86	155.00	3.9	5,034	0.08%
2022/11/10	1	146.50	22.4	146.05	147.00	-21.4	4,979	-0.43%
2022/11/09	2	141.00	1	140.50	142.00	1	4,940	0.02%
2022/11/08	21	139.43	2.1	139.74	139.00	18.9	4,940	0.38%
2022/11/07	5	136.70	4	136.01	137.50	1	4,873	0.02%
2022/11/04	1	129.50	3	130.50	130.50	-2	4,890	-0.04%
2022/11/02	1	128.50	1	129.50	127.00	0	4,998	0.00%
2022/11/01	1	125.00	2	126.00	125.50	-1	5,005	-0.02%
2022/10/31	2	123.50	1	124.50	124.00	1	5,223	0.02%
2022/10/28	28.1	123.98	26	122.00	121.50	2.1	5,237	0.04%
2022/10/27	0	0.00	3	124.67	125.50	-3	5,201	-0.06%
2022/10/25	1	122.49	0	0.00	120.50	1	5,208	0.02%
2022/10/21	0.2	121.33	0	0.00	121.00	0.2	5,162	0.00%
2022/10/20	1	122.50	0	0.00	121.50	1	5,159	0.02%
2022/10/19	1	123.50	0	0.00	120.50	1	5,171	0.02%
2022/10/18	2	121.50	1	123.00	122.50	1	5,159	0.02%
2022/10/17	0	119.00	0	0.00	121.50	0	5,242	0.00%
2022/10/14	0	123.50	1	122.00	121.50	-1	5,266	-0.02%
2022/10/13	1.1	119.04	0	0.00	117.00	1.1	5,300	0.02%
2022/10/11	0.2	124.24	0	0.00	122.00	0.2	5,282	0.00%
2022/10/07	0.1	131.92	1	131.50	131.00	-0.9	5,208	-0.02%
2022/10/06	0	135.00	0	0.00	136.50	0	5,207	0.00%
2022/10/05	0	136.00	1	137.97	135.50	-1	5,209	-0.02%
2022/10/04	0	132.00	0	0.00	133.00	0	5,177	0.00%
2022/10/03	12.2	126.75	11	128.59	129.00	1.2	5,154	0.02%
2022/09/30	1.1	126.55	0	0.00	131.00	1.1	5,141	0.02%
2022/09/29	0.1	131.61	0	0.00	131.00	0.1	5,093	0.00%
2022/09/28	7.1	132.90	2	139.00	132.00	5.1	5,042	0.10%
2022/09/27	0.3	138.58	0	141.00	140.50	0.3	4,938	0.01%
2022/09/26	1.1	147.13	6.1	152.07	148.50	-5	4,850	-0.10%
2022/09/22	5	156.00	0	0.00	156.50	5	4,893	0.10%
2022/09/21	1	159.50	1	157.00	157.00	0	4,917	0.00%
2022/09/20	2	160.75	2	161.00	161.50	0	4,902	0.00%
2022/09/19	4	159.87	4	160.13	159.50	0	4,929	0.00%
2022/09/16	0	0.00	1	160.50	160.50	-1	4,974	-0.02%
2022/09/15	0	164.00	0	0.00	164.00	0	5,015	0.00%
2022/09/14	0.1	165.50	0	0.00	165.00	0.1	5,091	0.00%
2022/09/13	0	0.00	0.4	167.98	167.00	-0.4	5,132	-0.01%
2022/09/12	1	168.50	5	166.70	168.50	-4	5,211	-0.08%
2022/09/08	2	163.50	1.2	163.63	163.50	0.8	5,360	0.02%
2022/09/07	0.1	159.08	0	160.00	158.50	0.1	5,372	0.00%
2022/09/06	4	163.50	11	163.50	163.50	-7	5,371	-0.13%
2022/09/05	18	163.69	1	162.00	162.00	17	5,435	0.31%
2022/09/02	0	166.50	10	165.50	166.00	-10	5,510	-0.18%
2022/09/01	10	164.50	5	164.00	164.50	5	5,499	0.09%
2022/08/31	1	166.00	1	167.50	167.50	0	5,561	0.00%
2022/08/30	4	167.25	0	0.00	168.00	4	5,559	0.07%
2022/08/29	3.1	160.39	3	161.00	161.00	0.1	5,496	0.00%
2022/08/26	0.3	167.00	0	0.00	166.50	0.3	5,514	0.01%
2022/08/25	0	167.00	0	167.50	167.00	0	5,535	0.00%
2022/08/24	2	165.00	2	165.25	164.00	0	5,560	0.00%
2022/08/23	2	163.50	1	165.00	166.00	1	5,648	0.02%
2022/08/22	1	163.00	3.1	164.85	164.50	-2.1	5,753	-0.04%
2022/08/19	0	0.00	1	167.00	166.00	-1	5,751	-0.02%
2022/08/18	2	168.00	0.1	167.50	169.00	1.9	5,698	0.03%
2022/08/17	1.1	167.22	3	166.00	167.50	-1.9	5,659	-0.03%
2022/08/16	2	163.25	2.1	164.23	163.00	-0.1	5,586	0.00%
2022/08/15	2	161.25	2	161.00	160.00	0	5,515	0.00%
2022/08/12	0	162.00	0	0.00	161.50	0	5,470	0.00%
2022/08/11	7	160.71	7.2	162.25	161.00	-0.2	5,467	0.00%
2022/08/10	2	155.01	2	156.50	156.50	0	5,418	0.00%
2022/08/09	1.1	153.36	2	154.25	155.50	-0.9	5,402	-0.02%
2022/08/08	2	150.00	2	149.75	151.50	0	5,417	0.00%
2022/08/05	3	145.67	4	146.26	149.00	-1	5,544	-0.02%
2022/08/04	0	137.00	0	0.00	139.00	0	5,368	0.00%
2022/08/03	2	137.00	0	0.00	138.00	2	5,406	0.04%
2022/08/02	0.1	138.04	1	138.00	138.00	-0.9	5,432	-0.02%
2022/08/01	0	141.87	0	0.00	141.50	0	5,424	0.00%
2022/07/29	1	143.00	1	142.50	142.50	0	5,481	0.00%
2022/07/28	1	143.50	5	142.10	142.00	-4	5,588	-0.07%
2022/07/27	1	139.50	0	0.00	143.00	1	5,713	0.02%
2022/07/26	3	142.33	5	141.90	141.50	-2	5,703	-0.04%
2022/07/25	1	145.00	1	145.00	145.00	0	5,727	0.00%
2022/07/22	1.1	146.49	1	146.00	146.00	0.1	5,808	0.00%
2022/07/21	0	0.00	0	145.00	145.50	0	5,817	0.00%
2022/07/20	3	142.17	6	141.92	142.00	-3	5,829	-0.05%
2022/07/19	7.1	138.93	0	0.00	139.00	7.1	5,823	0.12%
2022/07/18	0	0.00	2	144.00	144.50	-2	5,848	-0.03%
2022/07/13	2	140.75	0	0.00	138.50	2	5,750	0.03%
2022/07/12	0.1	137.07	0	0.00	136.50	0.1	5,740	0.00%
2022/07/11	0	0.00	1	142.00	141.00	-1	5,750	-0.02%
2022/07/08	0	0.00	12	142.17	140.50	-12	5,736	-0.21%
2022/07/06	12	133.54	0	0.00	133.00	12	5,828	0.21%
2022/07/05	5	136.00	5.3	138.42	138.00	-0.3	5,852	-0.01%
2022/07/04	8	137.87	7	137.50	137.50	1	5,854	0.02%
2022/07/01	5	138.00	1	139.00	139.00	4	5,867	0.07%
2022/06/30	0	141.50	0	0.00	141.00	0	5,781	0.00%
2022/06/29	0	144.50	0	0.00	145.50	0	5,775	0.00%
2022/06/28	0.1	147.82	0	0.00	146.50	0.1	5,780	0.00%
2022/06/24	2	146.25	1	144.50	147.00	1	5,751	0.02%
2022/06/23	4	143.00	0	0.00	143.50	4	5,748	0.07%
2022/06/22	8	143.75	0	0.00	143.00	8	5,747	0.14%
2022/06/21	3	143.00	0	0.00	146.50	3	5,723	0.05%
2022/06/20	0	144.25	5	145.50	142.50	-5	5,801	-0.09%
2022/06/17	9.1	148.48	0	0.00	150.00	9.1	5,724	0.16%
2022/06/16	1	156.50	9	161.83	156.50	-8	5,598	-0.14%
2022/06/15	4	161.25	2	161.00	162.00	2	5,656	0.04%
2022/06/14	0	159.00	2	161.00	160.50	-2	5,814	-0.03%
2022/06/13	10	163.00	1	159.50	161.50	9	5,805	0.16%
2022/06/10	0	0.00	0	171.50	171.00	0	5,781	0.00%
2022/06/09	2	171.50	3.1	172.98	173.00	-1.1	5,831	-0.02%
2022/06/08	2	169.75	3	170.33	170.00	-1	5,773	-0.02%
2022/06/07	2	168.50	1	170.00	169.00	1	5,831	0.02%
2022/06/06	2	167.50	2.1	169.83	171.00	-0.1	5,863	0.00%
2022/06/02	1	168.00	1	169.50	170.00	0	5,915	0.00%
2022/06/01	0	0.00	1	172.00	169.50	-1	6,035	-0.02%
2022/05/31	1	171.00	1.1	171.95	172.50	-0.1	5,993	0.00%
2022/05/30	5	170.30	7.2	167.16	170.50	-2.2	5,949	-0.04%
2022/05/27	3	162.67	0	0.00	162.00	3	5,795	0.05%
2022/05/26	3	162.00	0	0.00	159.00	3	5,807	0.05%
2022/05/25	0	0.00	2	160.00	161.00	-2	5,839	-0.03%
2022/05/24	1	159.00	0	0.00	156.50	1	5,923	0.02%
2022/05/20	0	0.00	1	162.50	163.50	-1	5,960	-0.02%
2022/05/19	0	0.00	1	158.50	162.50	-1	5,962	-0.02%
2022/05/18	2	165.50	0	0.00	164.50	2	5,926	0.03%
2022/05/16	14	162.11	14	163.96	158.50	0	5,876	0.00%
2022/05/13	2	157.00	3.1	161.17	160.50	-1.1	5,791	-0.02%
2022/05/12	0	152.50	0	0.00	152.00	0	5,708	0.00%
2022/05/11	13	155.62	10	155.50	155.00	3	5,794	0.05%
2022/05/09	0	151.50	0	0.00	151.00	0	6,010	0.00%
2022/05/04	2	152.50	2	153.00	153.00	0	6,409	0.00%
2022/05/03	0	149.50	0	0.00	149.50	0	6,360	0.00%
2022/04/27	1.3	141.31	5.1	140.93	145.00	-3.8	6,504	-0.06%
2022/04/26	0.1	147.00	1	146.50	146.00	-0.9	6,482	-0.01%
2022/04/25	1.1	148.36	3.2	148.70	148.00	-2	6,546	-0.03%
2022/04/22	0.2	154.77	0	0.00	152.50	0.2	6,512	0.00%
2022/04/20	1	158.00	0	0.00	156.00	1	6,663	0.02%
2022/04/19	0.1	158.00	0	0.00	156.50	0.1	6,912	0.00%
2022/04/18	0	157.00	0	0.00	156.50	0	7,026	0.00%
2022/04/15	1.1	156.55	0	158.00	156.00	1.1	7,085	0.02%
2022/04/14	2	161.50	0	0.00	161.50	2	7,253	0.03%
2022/04/12	1.6	159.55	0	0.00	159.50	1.6	7,483	0.02%
2022/04/11	0	166.11	0.2	166.00	165.50	-0.1	7,609	0.00%
2022/04/08	3.2	170.32	2	171.50	172.00	1.2	7,770	0.01%
2022/04/07	2	174.25	0	0.00	171.50	2	7,741	0.03%
2022/04/06	0	0.00	7	173.14	171.50	-7	7,763	-0.09%
2022/04/01	1	175.00	0	0.00	176.50	1	7,802	0.01%
2022/03/30	5	178.70	0	0.00	178.50	5	7,942	0.06%
2022/03/28	0	0.00	1	175.50	176.50	-1	8,132	-0.01%
2022/03/25	3	181.33	0	0.00	179.50	3	8,152	0.04%
2022/03/24	0	0.00	2	182.50	183.00	-2	8,147	-0.02%
2022/03/23	4	182.50	3	182.17	182.00	1	8,170	0.01%
2022/03/22	1	180.00	4	179.50	180.00	-3	8,237	-0.04%
2022/03/21	9	178.33	0	0.00	178.50	9	8,264	0.11%
2022/03/17	4	178.13	2.1	176.19	180.00	1.9	8,312	0.02%
2022/03/16	1	167.00	1	169.00	170.50	0	8,352	0.00%
2022/03/15	1.2	165.71	2	164.50	166.00	-0.8	8,477	-0.01%
2022/03/14	0	173.00	0	0.00	173.00	0	8,660	0.00%
2022/03/11	0	0.00	1.2	170.74	171.50	-1.2	8,657	-0.01%
2022/03/09	0.2	172.50	1	172.00	172.50	-0.8	8,760	-0.01%
2022/03/08	2	168.26	1	170.00	169.00	1	8,757	0.01%
2022/03/07	3.4	171.79	2	175.50	173.00	1.4	8,744	0.02%
2022/03/04	2	182.00	4	181.75	183.00	-2	8,684	-0.02%
2022/03/03	3	183.67	0	0.00	183.50	3	8,852	0.03%
2022/03/02	0	0.00	3	185.33	185.00	-3	8,955	-0.03%
2022/03/01	1	186.00	0	186.75	187.00	1	9,107	0.01%
2022/02/25	2.1	182.86	3	183.50	182.00	-0.9	9,655	-0.01%
2022/02/24	2.1	186.33	2	182.01	183.00	0.1	9,843	0.00%
2022/02/23	2	190.25	1	191.50	192.00	1	10,009	0.01%
2022/02/22	3.3	190.15	2	188.50	188.50	1.3	10,036	0.01%
2022/02/21	0	195.00	0	0.00	194.50	0	10,029	0.00%
2022/02/18	3	192.84	3	191.50	195.00	0	10,098	0.00%
2022/02/17	1.7	193.71	0	0.00	193.50	1.7	10,164	0.02%
2022/02/16	2	192.75	0	0.00	192.50	2	10,203	0.02%
2022/02/15	2.1	194.02	1	193.53	192.50	1	10,212	0.01%
2022/02/14	1.2	195.34	10	194.55	194.00	-8.8	10,191	-0.09%
2022/02/11	5	201.60	2	200.50	201.50	3	10,126	0.03%
2022/02/10	15.1	204.64	5	204.90	204.00	10.1	10,045	0.10%
2022/02/09	8.1	199.44	1	200.00	198.50	7.1	9,887	0.07%
2022/02/08	6.2	198.33	4	198.13	200.00	2.2	9,855	0.02%
2022/02/07	6	196.42	2	196.50	199.00	4	9,741	0.04%
2022/01/26	1.6	211.50	1	208.00	209.50	0.6	9,557	0.01%
2022/01/24	3	211.18	1.1	214.30	216.00	1.9	9,677	0.02%
2022/01/21	3.1	205.04	1	207.00	205.50	2.1	9,695	0.02%
2022/01/20	0	0.00	2	211.75	212.50	-2	9,574	-0.02%
2022/01/19	0	0.00	1	212.50	214.50	-1	9,518	-0.01%
2022/01/18	3.3	217.50	2	217.01	217.00	1.3	9,440	0.01%
2022/01/17	3	222.50	0	0.00	223.50	3	9,339	0.03%
2022/01/14	4.3	219.35	2	219.50	222.50	2.3	9,318	0.03%
2022/01/13	5	231.70	5	229.00	229.00	0	9,210	0.00%
2022/01/12	14	235.29	8	233.38	231.00	6	9,092	0.07%
2022/01/11	6.1	228.79	4	230.50	225.50	2.1	8,854	0.02%
2022/01/10	4	233.50	1	235.00	233.50	3	8,784	0.03%
2022/01/07	3	235.01	5	235.70	235.00	-2	8,773	-0.02%
2022/01/06	2	241.77	4	242.25	242.50	-2	8,574	-0.02%
2022/01/05	7.1	243.45	3	243.66	247.00	4.1	8,532	0.05%
2022/01/04	2	239.75	6	241.25	245.00	-4	8,353	-0.05%
2022/01/03	2.1	247.81	4.2	237.45	231.50	-2.1	8,080	-0.03%
2021/12/30	1	236.00	1	237.00	236.00	0	7,912	0.00%
2021/12/29	2.2	236.36	3	237.50	236.50	-0.8	7,927	-0.01%
2021/12/28	3	235.17	3	236.17	235.00	0	7,876	0.00%
2021/12/27	3	231.67	2	232.00	234.50	1	7,835	0.01%
2021/12/24	1	229.00	2.1	227.55	228.50	-1.1	7,779	-0.01%
2021/12/23	3.2	226.48	7	228.50	229.00	-3.8	7,737	-0.05%
2021/12/22	3	218.17	3	218.00	218.00	0	7,635	0.00%
2021/12/21	4.1	217.41	2	218.00	218.00	2.1	7,661	0.03%
2021/12/20	3.1	221.79	0	0.00	219.00	3.1	7,611	0.04%
2021/12/17	2	224.50	7	223.57	225.00	-5	7,574	-0.07%
2021/12/16	4	226.63	6.1	229.82	228.50	-2.1	7,506	-0.03%
2021/12/15	4	217.88	2	218.00	219.00	2	7,348	0.03%
2021/12/14	4	219.36	10	218.60	217.00	-6	7,303	-0.08%
2021/12/13	4	226.00	9	222.67	223.00	-5	7,229	-0.07%
2021/12/10	7	223.86	2	229.25	226.00	5	7,126	0.07%
2021/12/09	3	220.67	11.1	221.22	220.50	-8.1	6,926	-0.12%
2021/12/08	18	218.78	8.5	217.76	219.00	9.5	6,752	0.14%
2021/12/07	4	208.25	9	209.00	209.50	-5	6,534	-0.08%
2021/12/06	1	211.00	1	212.99	212.00	0	6,504	0.00%
2021/12/03	3	209.00	2	210.75	211.50	1	6,549	0.02%
2021/11/30	3	207.33	4	208.38	207.00	-1	6,532	-0.02%
2021/11/29	6	204.00	5	204.30	205.00	1	6,545	0.02%
2021/11/26	3	203.67	2	202.50	200.50	1	6,407	0.02%
2021/11/25	6	213.75	12	210.38	212.50	-6	6,371	-0.09%
2021/11/24	20.1	219.20	12.4	218.78	215.00	7.7	6,396	0.12%
2021/11/23	4	208.00	2	206.50	207.00	2	5,993	0.03%
2021/11/22	10	203.80	14	202.75	205.50	-4	5,969	-0.07%
2021/11/19	7	196.71	3	195.33	195.00	4	5,977	0.07%
2021/11/18	4	196.00	2	197.00	196.00	2	6,058	0.03%
2021/11/17	2	197.50	1.1	198.33	198.00	0.9	6,094	0.02%
2021/11/16	1	196.51	2	197.00	194.50	-1	6,123	-0.02%
2021/11/15	1	197.00	0	0.00	193.50	1	6,196	0.02%
2021/11/12	2.1	195.86	6	196.00	193.00	-3.9	6,252	-0.06%
2021/11/11	1	193.00	0	0.00	193.00	1	6,248	0.02%
2021/11/10	1	193.00	5	192.00	194.00	-4	6,319	-0.06%
2021/11/09	5	195.00	1	194.00	194.50	4	6,353	0.06%
2021/11/08	5	191.90	1	191.00	191.50	4	6,364	0.06%
2021/11/05	0	0.00	2	193.25	193.00	-2	6,400	-0.03%
2021/11/03	6	193.50	3	192.83	192.00	3	6,483	0.05%
2021/11/02	3.1	196.77	5	195.90	191.50	-2	6,617	-0.03%
2021/11/01	8	196.19	2	195.25	197.00	6	6,518	0.09%
2021/10/29	0.1	190.00	8	188.56	189.50	-7.9	6,392	-0.12%
2021/10/28	2	183.00	1	183.00	183.00	1	6,313	0.02%
2021/10/26	2	181.50	1	182.00	182.00	1	6,424	0.02%
2021/10/25	2.3	178.35	3	179.67	180.50	-0.7	6,532	-0.01%
2021/10/22	1.1	180.45	1	182.00	179.00	0.1	6,741	0.00%
2021/10/21	2	184.75	1	185.00	180.50	1	6,876	0.01%
2021/10/20	1	184.00	1	182.50	183.00	0	6,886	0.00%
2021/10/19	0	0.00	1.2	180.43	183.00	-1.2	7,066	-0.02%
2021/10/18	1.1	178.09	0	0.00	179.00	1.1	7,159	0.02%
2021/10/15	0.1	182.75	2	182.75	184.00	-1.9	7,337	-0.03%
2021/10/13	0	0.00	1	175.00	175.00	-1	7,552	-0.01%
2021/10/12	0	178.38	0	0.00	178.00	0	7,673	0.00%
2021/10/08	0	0.00	0	181.00	181.00	0	7,840	0.00%
2021/10/07	1	180.00	1	181.50	181.50	0	8,099	0.00%
2021/10/06	1	174.01	0	0.00	175.00	1	8,891	0.01%
2021/10/05	1.1	173.07	1	174.50	176.00	0.1	8,968	0.00%
2021/10/04	3.1	172.06	3	177.00	172.00	0.1	9,015	0.00%
2021/10/01	2	173.01	0	0.00	175.50	2	9,120	0.02%
2021/09/30	0	175.50	2	176.75	181.50	-2	9,188	-0.02%
2021/09/29	5.2	176.51	0	0.00	174.50	5.2	9,180	0.06%
2021/09/28	3	185.17	1	186.50	184.00	2	9,168	0.02%
2021/09/24	2	188.25	2	190.25	191.00	0	9,278	0.00%
2021/09/23	0	0.00	1.1	189.93	187.50	-1.1	9,399	-0.01%
2021/09/22	1	185.01	0	0.00	186.00	1	9,675	0.01%
2021/09/16	1.1	189.91	1	189.00	189.00	0.1	9,806	0.00%
2021/09/14	0	0.00	1	190.50	192.00	-1	10,464	-0.01%
2021/09/10	1	192.50	2	192.50	193.50	-1	10,554	-0.01%
2021/09/09	0	0.00	0.1	189.00	189.50	-0.1	10,705	0.00%
2021/09/08	1	185.00	2	187.25	185.00	-1	10,742	-0.01%
2021/09/07	3.1	190.15	2.1	188.51	189.00	1.1	10,701	0.01%
2021/09/06	1	197.50	4	196.25	195.50	-3	10,626	-0.03%
2021/09/03	0	0.00	3	193.83	194.00	-3	10,585	-0.03%
2021/09/02	4	195.63	1	196.50	189.50	3	10,684	0.03%
2021/09/01	6	192.83	2	193.25	194.00	4	10,842	0.04%
2021/08/31	7	191.50	6	192.75	193.00	1	10,880	0.01%
2021/08/30	0.1	194.50	0	0.00	193.50	0.1	10,831	0.00%
2021/08/27	5	191.30	6	191.00	190.00	-1	10,694	-0.01%
2021/08/26	1	187.00	1	187.50	187.50	0	10,631	0.00%
2021/08/25	1	182.00	10.1	185.33	191.00	-9.1	10,485	-0.09%
2021/08/24	3	173.17	5.1	176.17	174.00	-2.1	10,262	-0.02%
2021/08/23	4	172.25	3	171.50	174.00	1	10,224	0.01%
2021/08/19	4	165.38	1	164.00	163.50	3	10,107	0.03%
2021/08/18	1	165.00	2	166.50	173.50	-1	10,062	-0.01%
2021/08/17	2.1	167.98	6	166.50	166.00	-3.9	10,148	-0.04%
2021/08/16	4	170.88	0	0.00	172.50	4	10,093	0.04%
2021/08/13	2.1	174.94	0.1	175.00	172.50	2	10,033	0.02%
2021/08/11	2	184.23	0	0.00	180.00	2	10,077	0.02%
2021/08/10	2.1	183.18	3	185.50	182.00	-0.9	10,147	-0.01%
2021/08/09	1	188.01	0	0.00	187.00	1	10,205	0.01%
2021/08/06	0	0.00	1.1	193.05	193.00	-1.1	10,262	-0.01%
2021/08/05	1	205.00	2	201.75	204.00	-1	10,235	-0.01%
2021/08/04	1	198.00	3	200.33	199.00	-2	10,513	-0.02%
2021/08/03	1	195.50	3	197.84	199.50	-2	10,820	-0.02%
2021/07/30	0	190.00	2	190.00	189.00	-2	10,992	-0.02%
2021/07/29	1	193.99	1	194.50	195.50	0	11,203	0.00%
2021/07/28	7	185.93	2	189.25	189.00	5	11,474	0.04%
2021/07/27	4	201.50	6.1	200.76	196.50	-2.1	11,612	-0.02%
2021/07/26	0	0.00	2	212.00	209.00	-2	11,672	-0.02%
2021/07/23	5	215.60	1	218.00	210.00	4	11,876	0.03%
2021/07/22	7	212.07	6	213.00	212.00	1	11,797	0.01%
2021/07/21	3.1	213.00	7.1	218.54	213.00	-4	11,968	-0.03%
2021/07/20	1	216.43	0.2	212.25	209.00	0.8	12,128	0.01%
2021/07/19	2	216.25	0	216.00	216.00	2	12,481	0.02%
2021/07/16	2	207.59	3	214.33	217.00	-1	12,839	-0.01%
2021/07/15	9	210.89	0	0.00	213.50	9	13,757	0.07%
2021/07/14	3.1	209.75	21.1	211.79	210.50	-18	14,389	-0.13%
2021/07/13	8.2	216.50	12	216.25	215.50	-3.8	14,242	-0.03%
2021/07/12	1	199.01	4	200.13	200.50	-3	13,477	-0.02%
2021/07/09	0	0.00	4	196.38	196.00	-4	13,427	-0.03%
2021/07/08	4	196.50	1	197.00	196.00	3	13,477	0.02%
2021/07/05	1	195.00	2	193.50	194.50	-1	13,610	-0.01%
2021/07/02	1	186.50	0	0.00	189.50	1	13,814	0.01%
2021/07/01	4	187.13	0	0.00	187.00	4	13,871	0.03%
2021/06/30	0	0.00	4	195.25	193.00	-4	13,947	-0.03%
2021/06/29	2.1	195.00	2	195.00	192.00	0.1	13,885	0.00%
2021/06/28	2	189.00	1	190.50	191.50	1	13,710	0.01%
2021/06/25	9	193.17	8.5	192.03	191.00	0.5	13,743	0.00%
2021/06/24	7	191.43	21	191.74	194.50	-14	13,640	-0.10%
2021/06/23	3	187.00	11	189.14	191.50	-8	13,369	-0.06%
2021/06/22	1	178.00	1	179.50	177.50	0	13,018	0.00%
2021/06/21	2	178.75	1	179.98	178.00	1	13,002	0.01%
2021/06/18	5	188.00	5	186.80	183.00	0	12,987	0.00%
2021/06/17	2	183.75	1	185.00	185.00	1	12,867	0.01%
2021/06/16	0	0.00	1	183.00	180.00	-1	12,976	-0.01%
2021/06/11	0	0.00	1.1	182.00	182.00	-1.1	13,061	-0.01%
2021/06/10	22	182.05	4	183.50	183.00	18	13,107	0.14%
2021/06/09	5	180.10	11.8	180.07	181.00	-6.8	12,969	-0.05%
2021/06/08	0	0.00	10	177.00	174.00	-10	12,752	-0.08%
2021/06/07	12	170.50	12	172.54	172.00	0	12,733	0.00%
2021/06/04	2	171.00	3	173.17	172.50	-1	12,735	-0.01%
2021/06/03	2	169.50	17	171.26	173.00	-15	12,838	-0.12%
2021/06/02	2	169.25	1	165.00	165.00	1	12,791	0.01%
2021/06/01	4	169.25	0	0.00	168.00	4	12,867	0.03%
2021/05/31	5	168.80	7	168.14	168.50	-2	12,884	-0.02%
2021/05/28	2	164.50	0	0.00	165.00	2	12,907	0.02%
2021/05/27	0.1	161.00	1	163.50	163.50	-0.9	12,956	-0.01%
2021/05/26	2	163.00	0	0.00	162.00	2	13,006	0.02%
2021/05/25	7	163.36	10	164.95	164.00	-3	13,006	-0.02%
2021/05/24	2	154.25	1	155.50	156.00	1	13,123	0.01%
2021/05/21	0	0.00	1	151.00	153.50	-1	13,256	-0.01%
2021/05/20	6	147.92	4	150.25	147.50	2	13,666	0.01%
2021/05/19	7	151.50	3	151.67	150.00	4	13,667	0.03%
2021/05/18	4	151.25	0	153.00	154.50	4	13,701	0.03%
2021/05/17	6	144.58	0	0.00	145.00	6	13,815	0.04%
2021/05/14	11	152.95	0	0.00	155.00	11	13,665	0.08%
2021/05/13	3	155.00	1	152.50	152.00	2	13,578	0.01%
2021/05/12	11	154.00	8.7	153.83	155.00	2.3	13,449	0.02%
2021/05/11	15.1	159.30	0	0.00	158.00	15.1	13,222	0.11%
2021/05/07	8	174.56	6	177.42	178.50	2	13,058	0.02%
2021/05/06	10	171.50	9	173.28	172.50	1	13,022	0.01%
2021/05/05	6	173.25	3.1	177.80	170.50	2.9	12,783	0.02%
2021/05/04	7.5	179.13	16	186.31	183.00	-8.5	12,559	-0.07%
2021/05/03	7.1	183.71	6	186.25	183.50	1.1	12,493	0.01%
2021/04/29	7	198.57	16	196.03	195.50	-9	12,639	-0.07%
2021/04/28	0	0.00	6	194.83	196.00	-6	12,427	-0.05%
2021/04/27	6	199.33	9	199.50	197.50	-3	12,426	-0.02%
2021/04/26	13.1	191.22	2	196.75	200.00	11.1	12,255	0.09%
2021/04/23	13.1	190.81	18	191.08	192.50	-4.9	12,017	-0.04%
2021/04/22	13	184.85	10	183.56	179.00	3	11,844	0.03%
2021/04/21	63	196.52	46	195.27	190.50	17	11,537	0.15%
2021/04/20	19	183.16	24	185.77	190.00	-5	10,641	-0.05%
2021/04/19	9	172.33	12	172.92	173.00	-3	9,991	-0.03%
2021/04/16	2	168.75	12	169.21	169.50	-10	10,055	-0.10%
2021/04/15	2	167.50	2	168.00	169.00	0	10,170	0.00%
2021/04/14	20	168.68	14	164.57	168.50	6	10,245	0.06%
2021/04/13	1	170.50	7	171.93	170.00	-6	10,377	-0.06%
2021/04/12	31	171.18	24	170.46	170.50	7	10,532	0.07%
2021/04/09	12.6	172.90	10	171.40	170.00	2.6	10,767	0.02%
2021/04/08	14	175.89	15	176.47	176.00	-1	10,814	-0.01%
2021/04/07	1	174.50	0	0.00	172.50	1	10,851	0.01%
2021/04/06	12	172.00	5	172.80	174.00	7	11,465	0.06%
2021/04/01	0	0.00	1	170.50	169.50	-1	11,433	-0.01%
2021/03/31	9.5	169.47	12	169.08	169.00	-2.5	11,478	-0.02%
2021/03/30	3	165.00	3	165.67	167.50	0	11,564	0.00%
2021/03/29	1	162.50	2	163.50	164.00	-1	11,816	-0.01%
2021/03/26	2	161.25	3	161.00	161.00	-1	12,205	-0.01%
2021/03/25	5	160.20	3	161.00	160.50	2	12,361	0.02%
2021/03/24	3	162.50	1	162.00	162.00	2	12,549	0.02%
2021/03/23	0	165.50	3	166.50	166.00	-3	12,740	-0.02%
2021/03/22	4	166.25	12.1	167.36	165.50	-8.1	12,974	-0.06%
2021/03/19	1	165.50	28.2	167.20	168.00	-27.2	13,214	-0.21%
2021/03/18	0	0.00	3	167.65	167.00	-3	13,270	-0.02%
2021/03/17	5	166.90	0	0.00	165.50	5	13,845	0.04%
2021/03/16	3.1	167.16	5	168.30	168.50	-1.9	14,131	-0.01%
2021/03/15	7	165.21	2	165.00	165.50	5	14,731	0.03%
2021/03/12	4	162.88	5	163.60	164.00	-1	14,975	-0.01%
2021/03/11	2	160.50	3	160.50	162.50	-1	15,371	-0.01%
2021/03/10	17	155.44	16	155.72	156.00	1	15,671	0.01%
2021/03/09	28	152.27	30.5	153.52	153.50	-2.5	16,368	-0.02%
2021/03/08	4	159.50	1	158.00	157.50	3	16,950	0.02%
2021/03/05	7	161.43	4	162.25	160.00	3	18,104	0.02%
2021/03/04	5	160.90	0	0.00	160.00	5	18,259	0.03%
2021/03/03	4	164.50	1	163.50	163.50	3	18,387	0.02%
2021/03/02	4	170.38	1	169.50	166.50	3	18,602	0.02%
2021/02/26	1.1	166.11	1	167.00	167.00	0.1	18,790	0.00%
2021/02/25	3.5	172.50	2	173.75	171.00	1.5	19,109	0.01%
2021/02/24	23	175.65	17	174.56	170.00	6	19,236	0.03%
2021/02/23	1	172.50	1.2	172.50	172.00	-0.2	18,979	0.00%
2021/02/22	7.1	173.23	22	174.77	175.00	-14.9	18,860	-0.08%
2021/02/19	2.5	164.16	6	165.17	167.00	-3.5	18,511	-0.02%
2021/02/18	1	165.00	1	166.00	164.00	0	18,916	0.00%
2021/02/17	6.1	164.93	6	164.92	161.50	0.1	18,922	0.00%
2021/02/04	1	155.00	0	0.00	157.00	1	18,906	0.01%
2021/02/03	16	156.50	6.1	156.34	155.50	9.9	19,198	0.05%
2021/02/02	2	156.75	0	0.00	158.00	2	19,247	0.01%
2021/02/01	0	146.75	1	145.50	150.00	-1	19,361	-0.01%
2021/01/29	2	155.52	0	0.00	152.00	2	19,472	0.01%
2021/01/28	8	157.38	4	157.00	157.50	4	19,406	0.02%
2021/01/27	0	0.00	1	162.00	162.00	-1	19,456	-0.01%
2021/01/26	7	166.07	0	0.00	162.00	7	19,440	0.04%
2021/01/25	22.4	174.00	9	174.33	170.50	13.4	19,287	0.07%
2021/01/22	12	170.29	13	170.12	172.00	-1	18,999	-0.01%
2021/01/21	3	161.00	0	0.00	160.00	3	18,678	0.02%
2021/01/20	3	162.50	0	0.00	159.50	3	18,700	0.02%
2021/01/19	0	0.00	40	164.50	165.00	-40	18,666	-0.21%
2021/01/18	3	158.00	2	160.50	163.00	1	18,622	0.01%
2021/01/15	6	162.58	7	164.57	161.00	-1	18,518	-0.01%
2021/01/14	4	168.50	2	169.50	167.50	2	18,227	0.01%
2021/01/13	5	169.30	4	169.38	169.00	1	18,092	0.01%
2021/01/12	6	170.33	0	0.00	168.50	6	17,950	0.03%
2021/01/11	16	173.00	17	173.59	174.00	-1	17,810	-0.01%
2021/01/08	10	168.45	8	169.25	170.00	2	17,740	0.01%
2021/01/07	4	170.88	13	171.12	172.00	-9	17,767	-0.05%
2021/01/06	10	171.15	3	171.33	172.50	7	17,705	0.04%
2021/01/05	12	170.83	1	174.50	171.00	11	17,446	0.06%
2021/01/04	19.5	178.15	8	178.44	177.50	11.5	17,184	0.07%
2020/12/31	6	176.08	8	175.88	177.50	-2	16,868	-0.01%
2020/12/30	11	175.45	9	174.61	175.00	2	16,663	0.01%
2020/12/29	20	173.00	24	173.21	171.00	-4	16,395	-0.02%
2020/12/28	7	167.50	9	168.61	169.00	-2	15,706	-0.01%
2020/12/25	6	164.92	5	165.00	167.50	1	15,544	0.01%
2020/12/24	9	167.56	9	167.72	165.00	0	15,449	0.00%
2020/12/23	2	165.76	6	166.50	168.00	-4	15,348	-0.03%
2020/12/22	19	165.71	16	166.19	162.50	3	15,141	0.02%
2020/12/21	6	160.08	5	162.20	160.50	1	14,756	0.01%
2020/12/18	8	162.94	4	165.00	161.50	4	14,595	0.03%
2020/12/17	5	166.50	3	166.50	166.50	2	14,418	0.01%
2020/12/16	4	167.63	5	168.90	170.00	-1	14,232	-0.01%
2020/12/15	13	168.19	15	166.23	163.00	-2	13,968	-0.01%
2020/12/14	6	168.42	3	169.34	168.50	3	13,701	0.02%
2020/12/11	15	168.70	11	170.36	168.00	4	13,705	0.03%
2020/12/10	12	168.63	7	169.14	168.00	5	13,190	0.04%
2020/12/09	16	171.38	16	171.53	172.00	0	12,823	0.00%
2020/12/08	7	156.86	7	158.21	159.00	0	12,171	0.00%
2020/12/07	8	154.19	5	153.10	154.50	3	11,949	0.03%
2020/12/04	2	160.00	3	159.67	160.00	-1	11,594	-0.01%
2020/12/03	21	157.38	25	158.26	160.00	-4	11,330	-0.04%
2020/12/02	5.2	150.77	26	151.25	154.00	-20.8	10,718	-0.19%
2020/12/01	37	148.62	33	147.20	144.50	4	10,250	0.04%
2020/11/30	3	142.33	1	137.62	143.50	2	9,258	0.02%
2020/11/27	2	130.50	0	0.00	130.50	2	9,019	0.02%
2020/11/26	1	127.50	2	125.50	129.00	-1	8,867	-0.01%
2020/11/25	1	126.50	0	0.00	122.00	1	8,601	0.01%
2020/11/24	4	122.63	6	123.92	125.00	-2	8,371	-0.02%
2020/11/23	1	120.00	23	119.39	120.00	-22	7,990	-0.28%
2020/11/20	10	117.00	0	0.00	116.50	10	7,791	0.13%
2020/11/19	1	116.00	2	115.00	117.00	-1	7,773	-0.01%
2020/11/18	3	115.67	0	0.00	116.00	3	7,765	0.04%
2020/11/17	14	117.21	15	120.60	115.50	-1	7,764	-0.01%
2020/11/16	11	115.00	1	115.00	115.00	10	7,533	0.13%
2020/11/13	11	113.95	2	113.50	113.50	9	7,530	0.12%
2020/11/12	1	113.00	1	112.50	112.50	0	7,548	0.00%
2020/11/11	4	111.75	6	112.17	114.00	-2	7,577	-0.03%
2020/11/10	3	107.33	4	108.38	107.50	-1	7,456	-0.01%
2020/11/09	3	108.33	6	108.83	110.00	-3	7,487	-0.04%
2020/11/06	4	106.50	8	106.44	106.00	-4	7,417	-0.05%
2020/11/05	3	103.67	7.5	103.77	103.50	-4.5	7,400	-0.06%
2020/11/04	0	0.00	10	103.40	103.50	-10	7,491	-0.13%
2020/11/03	0	0.00	2	100.50	101.50	-2	7,647	-0.03%
2020/10/30	0	99.80	0	0.00	99.60	0	7,843	0.00%
2020/10/29	3	99.87	1	99.90	99.90	2	7,870	0.03%
2020/10/28	4	103.50	1	101.50	101.50	3	7,984	0.04%
2020/10/27	0	0.00	4	103.00	104.00	-4	8,025	-0.05%
2020/10/26	1	103.50	3	103.83	103.00	-2	8,076	-0.02%
2020/10/22	1	102.50	0	0.00	102.00	1	8,390	0.01%
2020/10/21	6	101.50	6	102.00	101.50	0	8,543	0.00%
2020/10/20	3	101.67	5	101.50	101.00	-2	8,742	-0.02%
2020/10/19	5	101.00	10	101.75	102.00	-5	8,987	-0.06%
2020/10/16	12	102.17	0	0.00	101.00	12	9,209	0.13%
2020/10/15	0	0.00	3	102.00	102.50	-3	9,217	-0.03%
2020/10/14	0	0.00	2	100.20	100.50	-2	9,128	-0.02%
2020/10/08	0	0.00	1	99.00	98.70	-1	9,377	-0.01%
2020/10/07	1	98.10	0	0.00	99.00	1	9,472	0.01%
2020/10/06	2	98.15	1	98.50	98.50	1	9,629	0.01%
2020/10/05	0	0.00	1	97.80	97.90	-1	9,893	-0.01%
2020/09/29	2	96.30	1	97.20	96.10	1	10,245	0.01%
2020/09/28	2	96.90	0	0.00	96.00	2	10,438	0.02%
2020/09/25	1	95.70	1	97.40	94.40	0	10,471	0.00%
2020/09/24	0	0.00	6	97.60	97.20	-6	10,491	-0.06%
2020/09/23	7	98.69	5	98.90	99.90	2	10,527	0.02%
2020/09/21	2	101.00	0	0.00	100.00	2	10,519	0.02%
2020/09/18	5	102.00	0	0.00	102.00	5	10,529	0.05%
2020/09/17	1.1	103.00	4	103.00	103.00	-3	10,545	-0.03%
2020/09/16	3	103.67	10	104.80	103.00	-7	10,542	-0.07%
2020/09/15	6	102.00	5	102.00	103.00	1	10,426	0.01%
2020/09/14	0	0.00	8	100.56	100.50	-8	10,339	-0.08%
2020/09/11	5	100.40	3	101.00	100.50	2	10,356	0.02%
2020/09/10	0	0.00	7	102.57	100.50	-7	10,358	-0.07%
2020/09/09	1	101.00	2	101.75	102.00	-1	10,349	-0.01%
2020/09/08	11	99.92	2	100.20	100.50	9	10,338	0.09%
2020/09/07	3	102.00	0	0.00	100.00	3	10,388	0.03%
2020/09/04	15	99.89	16	101.73	102.50	-1	10,355	-0.01%
2020/09/03	10	98.35	13	99.62	101.00	-3	10,503	-0.03%
2020/09/01	7	95.69	0	0.00	96.80	7	10,883	0.06%
2020/08/31	0	0.00	3	96.40	96.40	-3	10,959	-0.03%
2020/08/28	2	97.35	1	97.30	97.40	1	11,085	0.01%
2020/08/27	4	98.63	10	98.30	98.40	-6	11,263	-0.05%
2020/08/26	1	97.90	0	0.00	97.80	1	11,264	0.01%
2020/08/24	0	0.00	1	97.10	98.00	-1	11,270	-0.01%
2020/08/21	0	0.00	5	96.38	97.10	-5	11,267	-0.04%
2020/08/20	48	95.58	16	94.01	95.60	32	11,224	0.29%
2020/08/19	6	101.17	10	104.00	101.50	-4	11,038	-0.04%
2020/08/18	0	0.00	2	103.50	104.00	-2	11,024	-0.02%
2020/08/17	13	104.38	11	105.00	104.00	2	11,026	0.02%
2020/08/14	1	101.50	3	103.17	103.50	-2	10,886	-0.02%
2020/08/13	8	101.69	8	102.63	101.00	0	10,794	0.00%
2020/08/12	9	103.33	1	104.00	103.00	8	10,709	0.07%
2020/08/11	3	103.33	5	104.70	102.50	-2	10,656	-0.02%
2020/08/10	2	101.25	4	102.00	101.50	-2	10,475	-0.02%
2020/08/07	6	101.50	3	102.50	100.00	3	10,409	0.03%
2020/08/05	24	100.03	27	99.66	99.30	-3	10,260	-0.03%
2020/08/04	0	0.00	72	98.70	98.90	-72	10,378	-0.69%
2020/08/03	1	97.00	3	97.07	97.00	-2	10,731	-0.02%
2020/07/31	1	98.60	7	98.47	98.00	-6	10,755	-0.06%
2020/07/30	5	96.12	1	97.80	97.80	4	10,717	0.04%
2020/07/29	3	93.90	0	0.00	94.50	3	10,733	0.03%
2020/07/28	16	96.91	4	95.45	94.50	12	10,724	0.11%
2020/07/27	1	96.20	0	0.00	95.30	1	10,641	0.01%
2020/07/24	15	98.36	1	99.90	96.10	14	10,589	0.13%
2020/07/23	5	100.40	1	103.50	100.00	4	10,450	0.04%
2020/07/22	6	107.42	6	108.00	108.00	0	10,288	0.00%
2020/07/21	2	104.50	7	105.71	106.00	-5	10,074	-0.05%
2020/07/20	5	103.10	6	104.00	103.50	-1	9,894	-0.01%
2020/07/17	44	102.45	40	101.00	103.00	4	9,830	0.04%
2020/07/16	35	103.33	32	102.06	102.00	3	9,847	0.03%
2020/07/15	1	104.00	0	0.00	101.00	1	9,773	0.01%
2020/07/14	20	103.50	21	101.50	101.50	-1	9,928	-0.01%
2020/07/13	18	104.06	17	104.56	104.50	1	10,021	0.01%
2020/07/10	12	102.67	12	105.08	102.50	0	10,149	0.00%
2020/07/09	6	105.00	14	105.36	106.00	-8	10,110	-0.08%
2020/07/08	7	102.00	5	101.40	102.50	2	9,882	0.02%
2020/07/07	2	99.60	16	99.11	99.50	-14	9,766	-0.14%
2020/07/06	7	100.00	4	100.38	100.00	3	9,890	0.03%
2020/07/03	11	97.78	22	97.05	97.80	-11	10,061	-0.11%
2020/07/02	12	95.80	15	96.62	97.00	-3	10,263	-0.03%
2020/07/01	1	96.10	4	95.63	95.40	-3	10,373	-0.03%
2020/06/30	2	94.90	3	94.50	94.90	-1	10,424	-0.01%
2020/06/29	1	92.50	0	0.00	93.00	1	10,470	0.01%
2020/06/24	4	94.08	2	94.55	94.00	2	10,531	0.02%
2020/06/23	2	93.70	0	0.00	93.90	2	10,717	0.02%
2020/06/22	1	94.20	0	0.00	93.10	1	10,897	0.01%
2020/06/19	1	94.00	0	0.00	93.90	1	11,175	0.01%
2020/06/18	1	92.80	1	92.40	92.10	0	11,317	0.00%
2020/06/17	2	92.10	1	92.00	92.40	1	11,436	0.01%
2020/06/16	2	91.95	5	92.00	92.10	-3	11,637	-0.03%
2020/06/15	3	90.50	0	0.00	90.50	3	11,968	0.03%
2020/06/12	7	90.40	5	90.96	91.50	2	12,126	0.02%
2020/06/11	0	0.00	1	92.60	91.50	-1	12,253	-0.01%
2020/06/10	1	94.60	1	95.00	95.40	0	12,271	0.00%
2020/06/09	11	95.25	16	95.21	94.20	-5	12,514	-0.04%
2020/06/08	28	97.14	31	98.21	99.00	-3	12,338	-0.02%
2020/06/05	4	92.23	6	92.27	91.80	-2	11,890	-0.02%
2020/06/04	0	0.00	1	91.00	91.60	-1	11,991	-0.01%
2020/06/03	2	92.00	3	91.33	91.40	-1	12,099	-0.01%
2020/06/02	17	91.37	17	91.31	91.50	0	11,996	0.00%
2020/05/29	51	88.19	0	0.00	87.80	51	12,059	0.42%
2020/05/28	20	88.50	0	0.00	89.10	20	12,162	0.16%
2020/05/26	4	89.35	8	89.35	89.30	-4	12,437	-0.03%
2020/05/25	3	88.00	2	88.40	89.20	1	12,565	0.01%
2020/05/22	8	89.25	2	89.25	88.30	6	12,598	0.05%
2020/05/21	1	89.00	2	89.15	89.00	-1	12,627	-0.01%
2020/05/20	3	88.10	5	87.90	88.00	-2	12,646	-0.02%
2020/05/19	2	88.95	16	88.89	88.50	-14	12,805	-0.11%
2020/05/18	8	86.76	25	87.36	86.80	-17	13,041	-0.13%
2020/05/15	24	87.13	4	86.80	87.00	20	13,274	0.15%
2020/05/14	2	90.45	1	89.30	88.20	1	13,690	0.01%
2020/05/13	2	91.30	5	91.00	91.00	-3	13,873	-0.02%
2020/05/12	6	91.33	8	92.11	90.90	-2	13,837	-0.01%
2020/05/11	4	92.00	3	92.00	92.20	1	13,890	0.01%
2020/05/08	23	91.27	29	90.81	90.60	-6	13,690	-0.04%
2020/05/07	12	87.65	4	87.68	87.10	8	13,381	0.06%
2020/05/06	13	87.29	12	87.48	87.20	1	13,392	0.01%
2020/05/05	7	88.11	2	88.55	88.50	5	13,445	0.04%
2020/05/04	2	87.05	0	0.00	86.90	2	13,527	0.01%
2020/04/30	18	89.29	13	89.03	89.10	5	13,575	0.04%
2020/04/29	0	0.00	5	87.12	87.00	-5	13,527	-0.04%
2020/04/28	2	87.10	1	86.50	86.50	1	13,593	0.01%
2020/04/27	2	85.50	8	85.76	86.20	-6	13,814	-0.04%
2020/04/24	8	84.46	0	0.00	84.70	8	13,917	0.06%
2020/04/23	4	85.30	1	86.30	85.20	3	14,143	0.02%
2020/04/22	10	84.92	3	84.90	85.10	7	14,263	0.05%
2020/04/21	3	86.63	3	86.57	84.40	0	14,573	0.00%
2020/04/20	1	87.50	2	88.15	87.50	-1	14,549	-0.01%
2020/04/17	3	87.50	4	88.65	86.40	-1	14,507	-0.01%
2020/04/16	1	88.50	5	88.06	88.00	-4	14,323	-0.03%
2020/04/15	3	87.17	5	88.40	88.60	-2	14,254	-0.01%
2020/04/14	7	85.51	3	85.80	86.00	4	14,050	0.03%
2020/04/13	8	85.33	0	0.00	84.50	8	14,051	0.06%
2020/04/09	3	86.00	6	85.12	84.30	-3	14,202	-0.02%
2020/04/08	3	85.57	7	84.06	86.90	-4	14,166	-0.03%
2020/04/07	1	82.50	0	0.00	82.90	1	13,825	0.01%
2020/04/06	3	78.80	3	78.70	80.00	0	13,642	0.00%
2020/04/01	10	77.03	1	76.90	77.20	9	13,501	0.07%
2020/03/30	2	77.65	1	78.00	79.10	1	14,004	0.01%
2020/03/27	4	80.50	6	81.70	79.60	-2	13,950	-0.01%
2020/03/26	0	0.00	3	78.00	80.30	-3	13,817	-0.02%
2020/03/25	22	81.26	4	80.20	78.70	18	13,737	0.13%
2020/03/24	9	77.02	3	76.20	75.70	6	13,481	0.04%
2020/03/23	7	75.13	4	75.23	73.60	3	13,586	0.02%
2020/03/20	9	80.63	2	80.80	80.60	7	13,512	0.05%
2020/03/19	7	80.91	9.2	76.51	75.80	-2.2	13,392	-0.02%
2020/03/18	4	84.95	2	87.00	84.20	2	13,093	0.02%
2020/03/17	7	85.64	7	85.89	84.20	0	13,013	0.00%
2020/03/16	2	89.60	3	91.67	86.50	-1	12,937	-0.01%
2020/03/13	12	90.12	7	89.47	91.70	5	12,861	0.04%
2020/03/12	0	0.00	22	93.65	94.00	-22	12,576	-0.17%
2020/03/11	13	100.65	3	101.50	98.50	10	12,749	0.08%
2020/03/10	0	0.00	10	102.00	102.00	-10	13,169	-0.08%
2020/03/09	12	99.83	64	98.14	98.30	-52	13,222	-0.39%
2020/03/06	1	106.50	1.3	106.38	106.00	-0.3	13,026	0.00%
2020/03/05	0	0.00	1	107.00	109.00	-1	12,961	-0.01%
2020/03/04	1	105.00	1	103.50	103.50	0	12,816	0.00%
2020/03/03	8	110.44	6	108.92	106.50	2	12,681	0.02%
2020/03/02	2	107.00	15	105.47	108.50	-13	12,578	-0.10%
2020/02/27	10	105.00	0	0.00	105.00	10	12,499	0.08%
2020/02/26	0	0.00	5	109.90	108.50	-5	12,399	-0.04%
2020/02/25	1	112.00	0	0.00	113.00	1	12,235	0.01%
2020/02/24	11	112.59	2	113.50	112.50	9	12,185	0.07%
2020/02/21	16	116.53	1	116.50	116.50	15	12,075	0.12%
2020/02/20	5	117.10	3	117.00	117.00	2	12,027	0.02%
2020/02/19	12	115.92	33.5	114.81	116.00	-21.5	11,823	-0.18%
2020/02/18	51	113.09	51	112.88	110.50	0	11,515	0.00%
2020/02/17	28	111.54	24	114.21	113.00	4	11,278	0.04%
2020/02/14	21	106.14	32	106.42	108.00	-11	10,837	-0.10%
2020/02/12	12	104.08	11	105.32	103.50	1	10,678	0.01%
2020/02/11	0	0.00	10	103.00	103.00	-10	10,836	-0.09%
2020/02/10	11	101.36	1	102.00	101.00	10	10,898	0.09%
2020/02/06	21	103.81	3	104.17	103.50	18	11,007	0.16%
2020/02/05	1	104.50	1	102.00	102.00	0	10,999	0.00%
2020/02/04	11	101.30	11	99.60	101.00	0	10,844	0.00%
2020/02/03	10	94.50	12	98.17	98.20	-2	10,802	-0.02%
2020/01/31	0	0.00	12	98.55	98.20	-12	10,721	-0.11%
2020/01/30	12	96.87	1	97.40	96.30	11	10,834	0.10%
2020/01/20	4	107.00	3	106.83	107.00	1	10,654	0.01%
2020/01/17	4	104.75	6	105.92	105.00	-2	10,615	-0.02%
2020/01/16	3	102.83	14	102.36	104.50	-11	10,371	-0.11%
2020/01/15	15	101.97	25	102.36	102.00	-10	10,274	-0.10%
2020/01/14	12	99.50	6	99.15	99.00	6	10,037	0.06%
2020/01/13	0	0.00	3	97.87	98.40	-3	10,064	-0.03%
2020/01/09	2	96.95	1	96.00	97.30	1	10,527	0.01%
2020/01/07	6	95.45	18	95.74	94.50	-12	10,940	-0.11%
2020/01/06	2	97.90	2	97.30	97.00	0	11,240	0.00%
2020/01/03	28	101.95	12	102.46	100.50	16	11,207	0.14%
2020/01/02	7	103.21	22	102.64	103.00	-15	11,089	-0.14%
2019/12/31	1	99.60	1	99.00	99.40	0	10,868	0.00%
2019/12/30	16	100.12	0	0.00	100.00	16	10,903	0.15%
2019/12/27	2	102.75	5	101.60	101.00	-3	10,860	-0.03%
2019/12/26	4	101.75	0	0.00	101.50	4	10,872	0.04%
2019/12/25	7	102.64	22	101.82	101.50	-15	10,938	-0.14%
2019/12/24	10	98.30	0	0.00	99.00	10	10,393	0.10%
2019/12/23	2	99.05	4	98.40	98.00	-2	10,502	-0.02%
2019/12/20	1	97.40	1	97.50	97.80	0	10,555	0.00%
2019/12/19	4	95.98	2	96.00	95.70	2	10,832	0.02%
2019/12/18	22	98.78	21	98.70	96.80	1	10,922	0.01%
2019/12/17	12	96.70	14	97.19	97.00	-2	10,619	-0.02%
2019/12/16	5	96.70	6	96.03	96.50	-1	10,560	-0.01%
2019/12/12	3	96.10	11	95.91	94.50	-8	10,397	-0.08%
2019/12/11	11	95.19	3	94.63	94.20	8	10,307	0.08%
2019/12/10	0	0.00	12	95.98	96.80	-12	10,287	-0.12%
2019/12/09	2	96.40	0	0.00	97.30	2	10,214	0.02%
2019/12/06	38	97.35	40	97.70	96.70	-2	10,146	-0.02%
2019/12/05	20	96.37	26	95.40	96.50	-6	9,750	-0.06%
2019/12/04	28	89.88	24	90.22	90.50	4	9,211	0.04%
2019/12/03	0	0.00	10	87.22	87.10	-10	8,989	-0.11%
2019/12/02	19	86.09	11	86.11	87.00	8	8,999	0.09%
2019/11/29	0	0.00	2	86.65	86.80	-2	9,037	-0.02%
2019/11/27	1	86.50	0	0.00	86.60	1	9,125	0.01%
2019/11/26	2	85.80	0	0.00	85.50	2	9,136	0.02%
2019/11/25	1	86.10	0	0.00	86.50	1	9,085	0.01%
2019/11/22	5	87.10	1	87.50	87.10	4	9,060	0.04%
2019/11/21	10	84.93	10	86.01	86.20	0	9,167	0.00%
2019/11/20	1	86.00	11	86.58	86.40	-10	9,147	-0.11%
2019/11/19	1	87.60	0	0.00	87.30	1	9,219	0.01%
2019/11/15	2	88.65	0	0.00	87.80	2	9,208	0.02%
2019/11/13	1	88.90	1	88.50	88.40	0	9,314	0.00%
2019/11/12	1	87.30	0	0.00	87.50	1	9,337	0.01%
2019/11/11	4	86.00	2	86.55	86.20	2	9,336	0.02%
2019/11/08	15	89.40	0	0.00	88.00	15	9,198	0.16%
2019/11/07	5	95.00	0	0.00	93.60	5	8,931	0.06%
2019/11/06	2	96.00	0	0.00	95.90	2	8,881	0.02%
2019/11/05	23	97.08	23.5	97.16	98.00	-0.5	8,856	-0.01%
2019/11/04	2	93.65	12	94.33	95.20	-10	8,702	-0.11%
2019/11/01	1	92.10	0	0.00	92.30	1	8,580	0.01%
2019/10/31	19	92.83	1	92.10	91.80	18	8,647	0.21%
2019/10/30	11	93.35	20	93.50	94.20	-9	8,573	-0.10%
2019/10/29	14	94.64	3	93.57	94.50	11	8,572	0.13%
2019/10/28	1	93.70	11	93.55	94.30	-10	8,454	-0.12%
2019/10/25	15	93.29	14	93.79	92.90	1	8,395	0.01%
2019/10/24	11	92.30	1	92.30	92.40	10	8,285	0.12%
2019/10/23	1	94.00	0	0.00	91.90	1	8,312	0.01%
2019/10/22	2	92.35	3	93.30	93.10	-1	8,303	-0.01%
2019/10/21	2.6	91.75	11	91.60	92.90	-8.4	8,247	-0.10%
2019/10/18	24	92.76	24	93.04	91.20	0	8,137	0.00%
2019/10/17	13	90.14	3	90.80	91.10	10	7,788	0.13%
2019/10/16	1	91.20	4	90.50	89.00	-3	7,667	-0.04%
2019/10/15	17	89.85	11	90.86	89.20	6	7,584	0.08%
2019/10/14	4	88.78	22	88.67	89.30	-18	7,306	-0.25%
2019/10/09	1	83.50	1	83.60	83.50	0	6,965	0.00%
2019/10/08	3	84.40	4	83.98	83.80	-1	7,069	-0.01%
2019/10/07	1	85.30	1	84.30	84.40	0	7,055	0.00%
2019/10/04	11	86.38	1	85.00	85.00	10	7,053	0.14%
2019/10/03	12	86.03	14	86.40	86.20	-2	7,094	-0.03%
2019/10/02	1	85.00	2	84.75	85.40	-1	7,068	-0.01%
2019/10/01	1.1	85.22	7	83.74	85.50	-5.9	7,054	-0.08%
2019/09/27	2	83.30	3	83.93	82.20	-1	6,981	-0.01%
2019/09/26	17	83.14	7	83.70	82.70	10	7,004	0.14%
2019/09/25	3	83.80	14	84.09	83.90	-11	7,102	-0.15%
2019/09/24	9	83.73	5	84.02	83.70	4	7,306	0.05%
2019/09/23	0	0.00	2	79.65	81.20	-2	7,012	-0.03%
2019/09/20	0	0.00	11	77.97	78.50	-11	7,226	-0.15%
2019/09/19	3	77.20	3	77.27	76.90	0	7,288	0.00%
2019/09/18	8	77.10	0	0.00	76.30	8	7,461	0.11%
2019/09/17	3	76.70	4	77.65	76.80	-1	7,502	-0.01%
2019/09/16	0	0.00	1	77.50	76.70	-1	7,591	-0.01%
2019/09/12	0	0.00	7	76.84	77.20	-7	7,719	-0.09%
2019/09/11	2	74.50	2	74.30	74.30	0	7,775	0.00%
2019/09/10	1	75.20	0	0.00	75.00	1	7,927	0.01%
2019/09/09	3	76.00	0	0.00	75.80	3	8,214	0.04%
2019/09/05	3	76.40	2	75.80	76.00	1	8,781	0.01%
2019/09/04	4	76.23	3	76.53	76.20	1	9,001	0.01%
2019/08/30	1	76.20	1	74.40	74.20	0	9,298	0.00%
2019/08/29	0	0.00	1	74.50	74.60	-1	9,377	-0.01%
2019/08/28	6	74.20	5	74.24	73.50	1	9,430	0.01%
2019/08/27	1	73.80	0	0.00	73.80	1	9,447	0.01%
2019/08/26	2	74.25	2	76.20	74.10	0	9,586	0.00%
2019/08/23	1	77.40	1	78.10	77.90	0	9,603	0.00%
2019/08/22	6	78.13	0	0.00	77.90	6	9,722	0.06%
2019/08/21	8	79.89	2	79.35	79.30	6	9,935	0.06%
2019/08/20	5	81.34	4	80.10	80.10	1	10,200	0.01%
2019/08/19	0	0.00	3	81.20	81.20	-3	10,388	-0.03%
2019/08/15	1	78.20	1	78.80	77.60	0	10,991	0.00%
2019/08/14	3	81.80	0	0.00	80.90	3	11,107	0.03%
2019/08/13	0	0.00	2	81.00	81.00	-2	11,418	-0.02%
2019/08/12	1	81.50	1	81.50	81.50	0	11,962	0.00%
2019/08/08	1	81.20	0	80.60	80.20	1	12,172	0.01%
2019/08/05	0	0.00	1	80.50	80.50	-1	13,657	-0.01%
2019/08/02	4	82.10	0	0.00	81.60	4	14,366	0.03%
2019/08/01	1	85.50	3	86.13	85.50	-2	14,369	-0.01%
2019/07/31	1	83.30	3	83.20	86.00	-2	14,460	-0.01%
2019/07/30	2	83.25	2	83.25	83.50	0	14,407	0.00%
2019/07/29	6	87.05	0	86.30	86.30	6	14,303	0.04%
2019/07/26	1	87.40	2	88.00	88.00	-1	14,319	-0.01%
2019/07/25	8	87.48	6	88.25	88.40	2	14,315	0.01%
2019/07/24	3	87.27	3	87.70	86.90	0	14,296	0.00%
2019/07/23	1	86.30	1	86.60	86.90	0	14,345	0.00%
2019/07/22	1	88.10	0	0.00	88.10	1	14,336	0.01%
2019/07/19	2	87.90	4	88.05	88.00	-2	14,327	-0.01%
2019/07/18	1	89.50	1	87.70	86.80	0	14,457	0.00%
2019/07/17	1	90.00	0	0.00	89.90	1	14,406	0.01%
2019/07/16	1	89.70	3	90.23	90.40	-2	14,443	-0.01%
2019/07/15	1	89.90	11	88.77	89.90	-10	14,399	-0.07%
2019/07/12	2	89.05	7	88.66	87.90	-5	14,471	-0.03%
2019/07/11	3	87.70	8	87.73	87.30	-5	14,373	-0.03%
2019/07/09	4	86.25	0	0.00	85.70	4	14,289	0.03%
2019/07/08	1	87.70	1	87.90	87.50	0	14,264	0.00%
2019/07/05	0	0.00	1	86.80	87.30	-1	14,345	-0.01%
2019/07/04	10	86.25	6	85.98	85.80	4	14,340	0.03%
2019/07/03	14	86.55	15	87.17	85.90	-1	14,760	-0.01%
2019/07/02	12	87.25	13	86.57	87.60	-1	14,660	-0.01%
2019/07/01	3	85.60	14	83.66	85.90	-11	14,475	-0.08%
2019/06/28	3	80.63	2	81.05	81.60	1	14,182	0.01%
2019/06/27	8	79.56	6	80.20	80.50	2	14,223	0.01%
2019/06/26	5	79.90	4	80.73	81.40	1	13,871	0.01%
2019/06/25	3	80.90	0	0.00	80.40	3	13,831	0.02%
2019/06/24	0	0.00	5	81.50	83.00	-5	13,652	-0.04%
2019/06/21	4	83.35	6	82.27	81.60	-2	13,619	-0.01%
2019/06/20	12	83.37	8	82.99	82.70	4	13,550	0.03%
2019/06/19	0	0.00	21	82.44	82.50	-21	13,490	-0.16%
2019/06/18	0	0.00	1	83.10	81.70	-1	13,372	-0.01%
2019/06/17	7	82.64	7	83.30	84.20	0	13,326	0.00%
2019/06/14	25	82.57	26	82.83	82.10	-1	13,108	-0.01%
2019/06/13	2	79.85	2	79.60	81.50	0	12,776	0.00%
2019/06/12	1	80.00	1	80.20	78.80	0	12,622	0.00%
2019/06/11	2	77.35	2	78.30	78.60	0	12,490	0.00%
2019/06/10	2	75.45	3	76.27	76.80	-1	12,428	-0.01%
2019/06/06	8	76.01	5	74.48	74.50	3	12,369	0.02%
2019/06/05	1	79.30	1	78.60	77.90	0	12,215	0.00%
2019/06/04	3	77.63	3	78.20	78.20	0	12,311	0.00%
2019/05/31	3	77.47	3	78.50	78.90	0	12,294	0.00%
2019/05/30	23	77.34	23	77.30	77.30	0	12,162	0.00%
2019/05/29	4	76.88	6	77.28	77.20	-2	12,097	-0.02%
2019/05/28	9	79.08	23	79.28	78.20	-14	12,127	-0.12%
2019/05/27	57	82.40	2	82.30	81.10	55	12,125	0.45%
2019/05/24	7	81.16	7	80.61	80.90	0	11,956	0.00%
2019/05/23	23	79.12	27	79.41	81.20	-4	11,812	-0.03%
2019/05/22	26	80.97	26	80.87	79.10	0	11,547	0.00%
2019/05/21	1	77.90	4	76.65	78.90	-3	11,219	-0.03%
2019/05/20	5	78.44	6	78.63	77.00	-1	11,084	-0.01%
2019/05/17	14	79.76	21	81.06	80.10	-7	10,837	-0.06%
2019/05/16	32	78.05	42	78.48	78.10	-10	10,412	-0.10%
2019/05/15	25	78.41	21	79.12	78.10	4	10,471	0.04%
2019/05/14	18	78.08	17	76.99	78.00	1	10,559	0.01%
2019/05/13	16	73.57	9	74.28	75.70	7	10,001	0.07%
2019/05/10	25	72.48	62.6	72.68	72.80	-37.6	9,585	-0.39%
2019/05/09	2	69.80	0	0.00	68.20	2	8,933	0.02%
2019/05/08	2	69.10	15	68.85	69.30	-13	8,874	-0.15%
2019/05/07	15	67.78	8	67.79	67.70	7	8,904	0.08%
2019/05/06	5	66.86	2	67.30	67.30	3	9,224	0.03%
2019/05/02	1	67.00	0	0.00	67.30	1	9,228	0.01%
2019/04/30	4	66.68	3	66.90	66.80	1	9,352	0.01%
2019/04/29	3	69.13	5	68.10	67.00	-2	9,419	-0.02%
2019/04/25	9	71.01	8	71.05	71.20	1	9,531	0.01%
2019/04/24	3	72.07	3	71.60	70.30	0	9,697	0.00%
2019/04/23	2	70.30	0	0.00	70.00	2	9,679	0.02%
2019/04/22	0	0.00	2	71.25	70.50	-2	9,950	-0.02%
2019/04/19	0	0.00	6	69.77	70.60	-6	9,991	-0.06%
2019/04/18	12	69.72	1	71.20	68.60	11	10,232	0.11%
2019/04/17	2	69.70	2	69.10	69.10	0	10,246	0.00%
2019/04/16	0	0.00	2	68.90	69.30	-2	10,261	-0.02%
2019/04/12	4	68.03	0	0.00	67.70	4	10,741	0.04%
2019/04/11	1	68.90	0	0.00	68.80	1	10,854	0.01%
2019/04/10	1	70.80	1	71.20	71.40	0	10,908	0.00%
2019/04/09	4	72.28	7	72.03	71.80	-3	10,984	-0.03%
2019/04/08	1	68.50	0	0.00	68.60	1	10,831	0.01%
2019/04/03	2	68.10	2	67.80	67.80	0	10,997	0.00%
2019/04/02	1	68.80	0	0.00	68.40	1	11,241	0.01%
2019/04/01	5	69.00	7	68.60	68.20	-2	11,713	-0.02%
2019/03/29	2	66.60	0	0.00	67.40	2	11,658	0.02%
2019/03/26	2	66.80	2	67.00	67.70	0	12,713	0.00%
2019/03/25	0	0.00	5	66.50	66.60	-5	12,950	-0.04%
2019/03/21	0	0.00	0	68.40	68.40	0	13,349	0.00%
2019/03/20	3	67.80	1	68.50	67.80	2	13,583	0.01%
2019/03/19	5	66.40	3	66.50	66.80	2	13,849	0.01%
2019/03/18	0	65.70	0	0.00	65.70	0	13,975	0.00%
2019/03/15	0	0.00	2	65.50	64.80	-2	14,310	-0.01%
2019/03/14	3	64.40	10	65.40	64.30	-7	14,582	-0.05%
2019/03/13	3.1	65.21	0	0.00	65.70	3.1	14,874	0.02%
2019/03/12	9	66.16	5	66.60	66.00	4	15,052	0.03%
2019/03/08	26	66.96	0	0.00	65.10	26	15,954	0.16%
2019/03/07	14	69.34	12	67.66	67.90	2	16,140	0.01%
2019/03/06	6	71.22	6	70.88	70.30	0	16,581	0.00%
2019/03/05	0	0.00	5	70.34	70.60	-5	17,126	-0.03%
2019/03/04	1	70.60	0	0.00	70.50	1	17,429	0.01%
2019/02/27	1	72.00	1	71.50	71.40	0	17,569	0.00%
2019/02/26	2	72.15	28	72.28	72.60	-26	17,810	-0.15%
2019/02/25	2	68.60	31	69.13	69.80	-29	17,952	-0.16%
2019/02/22	1	70.70	1	72.30	70.10	0	18,343	0.00%
2019/02/21	1	70.60	5	70.54	71.20	-4	18,311	-0.02%
2019/02/20	2.2	72.74	2	73.00	71.10	0.2	18,314	0.00%
2019/02/19	12	70.98	10	71.30	72.00	2	18,362	0.01%
2019/02/18	16	72.06	12	71.10	70.80	4	18,472	0.02%
2019/02/15	1	71.00	10	71.24	70.50	-9	18,677	-0.05%
2019/02/14	27	73.55	28	73.38	72.80	-1	18,739	-0.01%
2019/02/13	11	70.96	15	70.71	74.30	-4	18,546	-0.02%
2019/02/12	1.2	67.78	6	67.72	67.60	-4.8	18,191	-0.03%
2019/02/11	0	0.00	6	65.40	65.60	-6	18,539	-0.03%
2019/01/30	5	64.96	5	65.86	64.50	0	18,765	0.00%
2019/01/29	5	64.80	0	0.00	65.20	5	18,788	0.03%
2019/01/28	35	65.20	9	66.00	65.50	26	18,875	0.14%
2019/01/25	8	64.21	14	64.79	64.40	-6	19,217	-0.03%
2019/01/24	1	63.40	6	63.02	62.50	-5	19,111	-0.03%
2019/01/22	2	62.90	0	0.00	62.00	2	19,326	0.01%
2019/01/21	11	63.59	11	63.73	63.70	0	19,436	0.00%
2019/01/18	2	62.81	1	64.20	64.30	1	19,565	0.01%
2019/01/17	11	64.85	12	64.61	63.60	-1	19,619	-0.01%
2019/01/16	7	63.33	11	64.65	64.90	-4	19,722	-0.02%
2019/01/15	8	61.91	41	62.02	62.90	-33	19,591	-0.17%
2019/01/14	5	60.94	1	61.80	61.40	4	19,557	0.02%
2019/01/11	2	64.60	2	63.80	63.30	0	19,391	0.00%
2019/01/10	21	64.97	14	64.56	64.00	7	19,377	0.04%
2019/01/09	6	63.63	5	63.76	62.60	1	19,169	0.01%
2019/01/08	4	62.80	4	63.30	62.50	0	19,230	0.00%
2019/01/07	39	63.99	17	63.56	63.20	22	19,279	0.11%
2019/01/04	5	60.40	5	61.10	62.90	0	19,258	0.00%
2019/01/03	6	62.20	3	63.43	61.60	3	19,106	0.02%
2019/01/02	21	62.68	28	62.01	62.80	-7	19,093	-0.04%
2018/12/28	9	61.29	2	61.50	61.20	7	19,120	0.04%
2018/12/27	19	61.48	11	62.18	61.20	8	19,189	0.04%
2018/12/26	6	60.45	3	61.43	58.50	3	18,918	0.02%
2018/12/25	23	57.50	20	58.04	60.80	3	18,881	0.02%
2018/12/24	25	61.00	17	60.52	60.00	8	18,659	0.04%
2018/12/22	33	61.68	69	61.72	63.50	-36	18,227	-0.20%
2018/12/21	49	61.89	48	61.48	63.40	1	18,292	0.01%
2018/12/20	57	63.76	35	62.77	61.70	22	18,034	0.12%
2018/12/19	44	68.98	19	69.86	68.50	25	17,677	0.14%
2018/12/18	60	70.54	46	70.05	70.00	14	18,106	0.08%
2018/12/17	15	70.63	19	70.48	71.00	-4	18,198	-0.02%
2018/12/14	26	68.66	20	67.95	69.20	6	18,092	0.03%
2018/12/13	23	69.53	23	69.41	69.80	0	17,965	0.00%
2018/12/12	22	69.88	15	70.81	69.30	7	17,838	0.04%
2018/12/11	15	70.41	14	69.29	68.60	1	17,780	0.01%
2018/12/10	14	70.74	13	70.25	69.60	1	17,754	0.01%
2018/12/07	17	74.30	16	74.79	72.70	1	17,516	0.01%
2018/12/06	20	74.31	34	76.20	74.10	-14	17,515	-0.08%
2018/12/05	18	79.22	14	78.09	78.00	4	17,395	0.02%
2018/12/04	15	82.87	15	82.03	82.10	0	17,367	0.00%
2018/12/03	30.1	86.57	27	86.30	85.20	3.1	17,253	0.02%
2018/11/30	28	84.51	21	85.22	84.50	7	16,574	0.04%
2018/11/29	33	83.49	57	83.46	85.80	-24	16,135	-0.15%
2018/11/28	38	77.83	48	78.08	79.90	-10	15,623	-0.06%
2018/11/27	4	74.38	4	74.75	76.00	0	15,145	0.00%
2018/11/26	4	74.28	5	74.18	73.50	-1	14,850	-0.01%
2018/11/23	28	73.88	10	73.94	72.00	18	14,732	0.12%
2018/11/22	17	75.37	8	76.03	72.80	9	14,384	0.06%
2018/11/21	9	74.49	12	74.11	77.50	-3	13,991	-0.02%
2018/11/20	0	0.00	1	70.50	70.50	-1	13,555	-0.01%
2018/11/19	8	69.95	9	69.58	70.10	-1	13,594	-0.01%
2018/11/16	4	70.25	2	70.40	69.00	2	13,591	0.01%
2018/11/15	5	70.00	8	69.26	70.00	-3	13,639	-0.02%
2018/11/14	17	69.02	16	69.41	68.00	1	13,554	0.01%
2018/11/13	6	67.40	2	68.70	71.50	4	13,511	0.03%
2018/11/12	16	68.28	17	68.55	69.00	-1	13,388	-0.01%
2018/11/08	43	69.52	26	67.88	66.20	17	13,209	0.13%
2018/11/07	21	66.80	2	68.15	69.80	19	12,822	0.15%
2018/11/06	2	66.30	2	65.20	63.50	0	12,780	0.00%
2018/11/05	26	65.91	23	66.12	67.40	3	12,809	0.02%
2018/11/02	35	65.91	21	66.00	66.40	14	12,814	0.11%
2018/11/01	1	61.00	12	63.13	63.30	-11	12,502	-0.09%
2018/10/30	32	51.79	27	51.36	52.40	5	12,483	0.04%
2018/10/29	3	49.08	4	49.56	51.80	-1	12,405	-0.01%
2018/10/26	14	47.89	15	48.44	47.10	-1	12,467	-0.01%
2018/10/25	20	50.55	34	51.12	50.40	-14	12,546	-0.11%
2018/10/24	9	56.29	40	56.72	56.00	-31	12,412	-0.25%
2018/10/23	2	59.40	2	59.30	58.30	0	12,263	0.00%
2018/10/22	16	60.40	15	61.36	61.90	1	12,230	0.01%
2018/10/19	12	62.01	11	62.15	61.80	1	12,158	0.01%
2018/10/18	10	66.06	8	65.39	65.30	2	12,057	0.02%
2018/10/17	3	65.20	2	65.45	65.20	1	11,952	0.01%
2018/10/16	3	64.07	3	65.83	64.00	0	11,921	0.00%
2018/10/15	2	63.75	1	63.10	63.10	1	11,781	0.01%
2018/10/12	17	63.98	16	64.29	64.10	1	11,722	0.01%
2018/10/11	1	64.30	1	63.70	63.50	0	11,552	0.00%
2018/10/09	24	69.21	26	69.29	70.50	-2	11,443	-0.02%
2018/10/08	6	67.83	5	67.88	68.00	1	11,287	0.01%
2018/10/05	23	70.93	31	70.83	70.00	-8	11,098	-0.07%
2018/10/04	1	75.00	2	75.00	75.80	-1	10,937	-0.01%
2018/10/03	6	74.62	12	76.30	74.90	-6	10,944	-0.05%
2018/10/02	3	79.10	2	80.10	78.50	1	10,874	0.01%
2018/10/01	2	79.70	11	79.35	79.90	-9	10,996	-0.08%
2018/09/28	6	79.55	2	80.00	78.40	4	11,180	0.04%
2018/09/27	1	78.20	3	77.63	77.30	-2	11,181	-0.02%
2018/09/26	10	77.46	5	78.18	79.50	5	11,262	0.04%
2018/09/25	51	81.24	33	79.91	78.10	18	11,179	0.16%
2018/09/21	13.1	77.58	13	78.68	81.50	0.1	10,708	0.00%
2018/09/20	0	0.00	10	73.50	74.60	-10	10,431	-0.10%
2018/09/19	30	76.18	8	77.30	74.30	22	10,444	0.21%
2018/09/18	1	71.50	0	0.00	73.90	1	10,448	0.01%
2018/09/17	23	74.61	11	74.28	74.70	12	10,570	0.11%
2018/09/14	1	69.60	1	67.80	72.10	0	10,320	0.00%
2018/09/13	4	65.78	4	65.75	65.60	0	10,254	0.00%
2018/09/12	5	64.30	5	65.20	64.40	0	10,255	0.00%
2018/09/11	7	69.66	2	70.70	69.50	5	10,055	0.05%
2018/09/10	1	72.40	8	71.64	69.50	-7	9,872	-0.07%
2018/09/07	1	82.00	0	0.00	77.20	1	9,740	0.01%
2018/09/04	7	83.76	7	83.26	84.40	0	10,053	0.00%
2018/09/03	7	85.17	8	85.50	83.80	-1	10,218	-0.01%
2018/08/31	5	87.24	3	86.33	88.00	2	10,583	0.02%
2018/08/30	8	89.23	8	89.48	87.50	0	10,763	0.00%
2018/08/29	11	86.81	11	86.34	87.40	0	11,085	0.00%
2018/08/28	3	87.63	6	87.97	87.40	-3	11,507	-0.03%
2018/08/27	9.2	87.97	9	88.14	88.20	0.2	11,612	0.00%
2018/08/24	10	83.91	8	84.59	84.50	2	11,737	0.02%
2018/08/23	2	85.60	2	86.40	85.20	0	12,123	0.00%
2018/08/22	21	84.96	22	84.17	87.30	-1	12,328	-0.01%
2018/08/21	6	86.32	4	85.20	86.60	2	12,292	0.02%
2018/08/20	2	84.70	0	0.00	84.20	2	12,374	0.02%
2018/08/17	5	91.00	9	92.30	90.20	-4	12,304	-0.03%
2018/08/14	12	89.86	4	90.50	91.50	8	12,602	0.06%
2018/08/13	3	86.60	3	86.10	88.40	0	12,638	0.00%
2018/08/10	6	94.38	6	94.67	93.00	0	12,649	0.00%
2018/08/09	0	0.00	2	97.60	96.10	-2	12,911	-0.02%
2018/08/08	6	98.43	1	96.00	95.60	5	13,595	0.04%
2018/08/07	5.2	102.62	5	102.40	102.50	0.2	13,996	0.00%
2018/08/06	12	98.80	13	98.64	99.50	-1	14,580	-0.01%
2018/08/03	22.1	93.58	18	93.31	97.00	4.1	15,125	0.03%
2018/08/02	5	95.60	4	97.98	92.00	1	15,089	0.01%
2018/08/01	4	102.30	3	103.67	99.20	1	15,010	0.01%
2018/07/31	5	106.50	4	107.88	105.00	1	15,036	0.01%
2018/07/30	1	112.00	1	108.50	107.00	0	15,173	0.00%
2018/07/27	3	112.50	3	109.50	113.00	0	15,325	0.00%
2018/07/26	1	111.50	1	114.00	110.00	0	15,574	0.00%
2018/07/25	0	0.00	3	113.17	113.00	-3	15,812	-0.02%
2018/07/23	2	109.50	1	108.50	108.00	1	16,091	0.01%
2018/07/20	3	115.83	3	114.17	115.00	0	16,295	0.00%
2018/07/19	1	112.00	3	114.83	115.50	-2	16,418	-0.01%
2018/07/18	1	109.50	0	0.00	109.50	1	16,549	0.01%
2018/07/17	4	115.50	2	115.00	115.00	2	16,632	0.01%
2018/07/16	3	116.17	2	115.25	116.50	1	16,937	0.01%
2018/07/13	4	117.50	4	117.00	114.50	0	17,483	0.00%
2018/07/12	6	114.58	7	115.50	116.00	-1	17,768	-0.01%
2018/07/11	4	113.50	4	113.00	113.00	0	18,121	0.00%
2018/07/10	4	116.13	5	115.60	115.00	-1	18,706	-0.01%
2018/07/09	10	114.75	9	115.39	114.00	1	19,373	0.01%
2018/07/06	12	110.13	12	110.71	117.50	0	19,510	0.00%
2018/07/05	2	108.50	9	107.94	107.00	-7	19,568	-0.04%
2018/07/04	3	107.00	4	108.13	107.00	-1	19,769	-0.01%
2018/07/03	3	115.50	4	115.63	115.50	-1	20,025	0.00%
2018/07/02	10	117.55	16	118.75	115.50	-6	20,029	-0.03%
2018/06/29	4	124.50	4	122.50	123.00	0	19,974	0.00%
2018/06/28	2	125.75	0	0.00	123.00	2	20,003	0.01%
2018/06/27	5	125.40	8	126.13	128.00	-3	20,283	-0.01%
2018/06/26	8	126.38	5	127.70	125.00	3	20,572	0.01%
2018/06/25	1	123.00	3	126.00	127.00	-2	20,422	-0.01%
2018/06/22	3	125.00	2	126.50	124.00	1	20,571	0.00%
2018/06/21	1	128.50	2	128.00	129.00	-1	20,592	0.00%
2018/06/20	10	122.10	10	121.90	123.00	0	20,819	0.00%
2018/06/19	4	125.50	4	124.00	124.00	0	21,083	0.00%
2018/06/15	5	127.50	5	128.00	128.00	0	21,343	0.00%
2018/06/13	1	129.00	160	124.42	127.50	-159	22,584	-0.70%	大賣/鉅額交易
2018/06/12	6	127.58	7	127.71	128.00	-1	22,755	0.00%
2018/06/11	1	124.50	1	123.50	125.50	0	22,574	0.00%
2018/06/08	11	116.55	7	115.71	120.50	4	22,440	0.02%
2018/06/07	0	0.00	1	125.00	125.00	-1	22,077	0.00%
2018/06/06	1.3	122.80	4	125.88	128.00	-2.8	22,058	-0.01%
2018/06/05	22.2	129.35	12	124.92	122.50	10.2	21,956	0.05%
2018/06/04	2	136.75	2	137.49	136.00	0	21,514	0.00%
2018/06/01	14	138.18	10	139.65	137.00	4	21,474	0.02%
2018/05/31	19	145.39	13	146.38	141.00	6	21,435	0.03%
2018/05/30	7	143.21	8	144.25	143.00	-1	20,992	0.00%
2018/05/29	3	143.33	7	144.07	143.00	-4	20,769	-0.02%
2018/05/28	8	142.44	9	141.89	142.00	-1	20,607	0.00%
2018/05/25	7	139.64	2	140.00	140.00	5	20,488	0.02%
2018/05/24	5	138.00	8	137.88	138.00	-3	20,424	-0.01%
2018/05/23	9.2	138.25	15.3	137.36	137.00	-6.1	20,377	-0.03%
2018/05/22	7	138.21	3	138.00	136.50	4	20,225	0.02%
2018/05/21	0	0.00	2.1	140.02	141.00	-2.1	20,225	-0.01%
2018/05/18	3	137.83	2	138.25	139.00	1	20,217	0.00%
2018/05/17	25.1	139.11	21	138.43	136.50	4.1	20,166	0.02%
2018/05/16	23.2	145.60	18	146.00	141.50	5.2	20,054	0.03%
2018/05/15	171.1	149.06	11	144.36	141.00	160.1	19,651	0.81%	大買/鉅額交易
2018/05/14	112	143.47	126	150.13	151.00	-14	19,438	-0.07%	大買/大賣/
2018/05/11	19	139.50	19	139.63	137.50	0	18,840	0.00%
2018/05/10	4	132.00	2	132.50	135.50	2	18,366	0.01%
2018/05/09	0	0.00	1	132.00	131.00	-1	18,655	-0.01%
2018/05/08	51.1	134.98	51	132.50	132.00	0.1	18,633	0.00%
2018/05/07	7	131.29	5	130.40	131.00	2	18,638	0.01%
2018/05/04	3	127.50	11	127.05	127.00	-8	18,647	-0.04%
2018/05/03	6	135.08	5	135.40	130.50	1	19,036	0.01%
2018/05/02	2	134.50	2	135.75	134.50	0	19,101	0.00%
2018/04/30	2	130.00	2	129.50	129.00	0	19,276	0.00%
2018/04/27	72	132.10	69	133.05	131.00	3	19,738	0.02%
2018/04/26	1	128.98	3	129.33	128.50	-2	20,196	-0.01%
2018/04/25	2	123.75	2	122.75	124.00	0	20,437	0.00%
2018/04/24	2.2	120.27	3	124.67	120.50	-0.8	20,453	0.00%
2018/04/23	3.2	132.84	1	134.50	128.00	2.2	20,274	0.01%
2018/04/20	11.2	134.83	10	133.80	133.00	1.2	20,187	0.01%
2018/04/19	19.1	138.00	19	139.08	138.50	0.1	19,928	0.00%
2018/04/18	10.3	129.99	10	131.40	133.00	0.3	19,375	0.00%
2018/04/17	18.2	133.43	12	134.25	127.50	6.2	19,068	0.03%
2018/04/16	39	134.54	33	134.08	139.00	6	18,751	0.03%
2018/04/13	137	125.61	115	129.51	130.00	22	18,183	0.12%	大買/大賣/
2018/04/12	22	118.45	17.3	118.37	120.00	4.7	17,461	0.03%
2018/04/11	1	119.00	11	118.36	116.50	-10	17,297	-0.06%
2018/04/10	4	116.25	2	116.50	115.50	2	17,082	0.01%
2018/04/09	5	111.20	29	112.02	115.50	-24	17,027	-0.14%
2018/04/03	3	106.00	3	107.67	105.50	0	16,574	0.00%
2018/03/31	7	106.14	7	106.57	106.50	0	16,428	0.00%
2018/03/30	13	109.04	5	110.60	107.50	8	16,426	0.05%
2018/03/29	22	108.36	16	107.97	107.50	6	16,147	0.04%
2018/03/27	1	105.00	4	104.63	104.50	-3	15,543	-0.02%
2018/03/26	5	99.40	6	100.42	100.50	-1	15,389	-0.01%
2018/03/23	10	99.26	62	98.52	99.10	-52	15,300	-0.34%
2018/03/22	11	108.95	11	109.09	105.50	0	14,998	0.00%
2018/03/21	13	108.08	9.2	108.20	107.00	3.8	14,641	0.03%
2018/03/20	16	106.75	28	107.45	111.00	-12	14,362	-0.08%
2018/03/19	12.7	105.75	25	106.34	105.50	-12.3	13,950	-0.09%
2018/03/16	34	98.41	39	99.46	98.80	-5	13,064	-0.04%
2018/03/15	5	95.90	5	96.30	96.10	0	12,772	0.00%
2018/03/14	6	96.85	1	96.90	95.80	5	12,853	0.04%
2018/03/13	7.3	97.86	7	97.69	97.20	0.3	13,013	0.00%
2018/03/12	12	97.65	10	97.95	97.30	2	13,020	0.02%
2018/03/09	15	95.07	12	95.67	95.60	3	12,930	0.02%
2018/03/08	0	0.00	4	91.88	91.80	-4	12,835	-0.03%
2018/03/07	8	91.11	10	92.34	90.90	-2	12,893	-0.02%
2018/03/06	13	90.98	14	91.19	91.50	-1	13,000	-0.01%
2018/03/05	5	87.90	0	0.00	87.50	5	13,032	0.04%
2018/03/02	13	87.97	13	88.42	88.90	0	13,097	0.00%
2018/03/01	2	89.10	1	88.90	89.10	1	13,126	0.01%
2018/02/27	2	90.60	1	89.90	89.80	1	13,196	0.01%
2018/02/26	11	92.31	6	93.02	90.80	5	13,182	0.04%
2018/02/23	1	94.80	2	96.00	92.30	-1	13,170	-0.01%
2018/02/22	2	93.15	0	0.00	93.60	2	13,360	0.01%
2018/02/21	31	91.04	1	93.60	93.80	30	13,935	0.22%
2018/02/12	5	88.10	20	89.86	88.00	-15	13,860	-0.11%
2018/02/09	19	89.74	8.9	90.19	89.00	10.1	13,859	0.07%
2018/02/08	54	93.71	12	92.33	93.70	42	13,774	0.30%
2018/02/07	29	97.90	39	97.64	96.10	-10	13,596	-0.07%
2018/02/06	17	94.51	38	92.96	92.50	-21	13,462	-0.16%
2018/02/05	9	98.80	1	97.80	101.50	8	13,530	0.06%
2018/02/02	6	100.30	2	100.25	99.90	4	13,821	0.03%
2018/02/01	6	104.08	11	103.59	102.00	-5	13,956	-0.04%
2018/01/31	9	99.03	3	99.60	101.50	6	13,751	0.04%
2018/01/30	39	99.49	37	101.20	100.50	2	13,742	0.01%
2018/01/29	1	95.00	2	96.20	99.50	-1	13,513	-0.01%
2018/01/26	18	98.87	20	98.91	94.40	-2	13,519	-0.01%
2018/01/25	2	99.01	0	0.00	100.00	2	13,241	0.02%
2018/01/24	14	98.77	42	99.17	99.00	-28	13,005	-0.22%
2018/01/23	49	98.31	19	99.45	97.50	30	12,675	0.24%
2018/01/22	27	94.22	38	96.26	97.60	-11	12,323	-0.09%
2018/01/19	2	87.55	18	86.61	88.80	-16	12,166	-0.13%
2018/01/18	6	83.37	9	83.56	83.70	-3	11,858	-0.03%
2018/01/16	6	82.00	8	82.39	81.50	-2	12,388	-0.02%
2018/01/15	2	81.20	3	82.03	81.90	-1	12,650	-0.01%
2018/01/12	2	79.75	2	80.00	80.00	0	13,230	0.00%
2018/01/11	2	79.10	0	0.00	79.10	2	13,565	0.01%
2018/01/10	1	81.30	2	78.95	79.00	-1	13,939	-0.01%
2018/01/09	3	82.33	3	83.33	81.50	0	14,253	0.00%
2018/01/08	1	81.70	0	0.00	81.20	1	14,810	0.01%
2018/01/05	18	83.27	9	83.29	81.70	9	15,666	0.06%
2018/01/04	0	0.00	1	81.10	81.40	-1	16,200	-0.01%
2018/01/03	3	80.60	1	77.80	81.60	2	16,207	0.01%