中美晶 (5483)-元富-緯城券商分點個股進出

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

中美晶

(5483)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

中美晶 (5483)籌碼相關－元富-緯城券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-緯城券商分點個股進出
元富-緯城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0	0.00	0.1	144.00	142.00	-0.1	3,914	0.00%
2024/12/16	2.1	144.65	5.1	144.39	142.00	-2.9	3,861	-0.08%
2024/12/13	3.3	142.27	5.3	140.57	148.00	-2	3,759	-0.05%
2024/12/12	0.1	152.98	0	0.00	153.50	0.1	3,560	0.00%
2024/12/10	0	156.00	0	0.00	153.50	0	3,578	0.00%
2024/12/09	0.1	154.50	0	0.00	155.50	0.1	3,567	0.00%
2024/12/06	0.2	156.50	0	0.00	155.50	0.2	3,564	0.01%
2024/12/05	0	0.00	1	155.50	156.00	-1	3,566	-0.03%
2024/12/04	3	155.17	0	0.00	156.00	3	3,560	0.08%
2024/12/03	0.2	155.83	1.1	156.20	155.00	-1	3,564	-0.03%
2024/11/29	3	153.50	0	0.00	153.50	3	3,495	0.09%
2024/11/28	2.3	154.85	1	153.50	155.50	1.3	3,461	0.04%
2024/11/27	2.1	158.77	1	158.00	159.00	1.1	3,423	0.03%
2024/11/25	1	160.05	0	0.00	158.50	1	3,351	0.03%
2024/11/22	1	163.00	0	0.00	160.50	1	3,302	0.03%
2024/11/21	3.1	159.66	3.1	162.81	163.50	0	3,276	0.00%
2024/11/20	2	161.00	1.1	160.64	162.50	0.9	3,245	0.03%
2024/11/19	1	161.50	0	0.00	162.00	1	3,215	0.03%
2024/11/18	1	161.50	0	0.00	162.50	1	3,163	0.03%
2024/11/15	4	162.00	2.1	162.50	161.00	2	3,153	0.06%
2024/11/14	1	158.50	1	159.50	159.00	0	3,130	0.00%
2024/11/13	3	158.33	0	0.00	158.00	3	3,127	0.10%
2024/11/12	2	157.75	0	0.00	159.50	2	3,126	0.06%
2024/11/11	0.1	162.94	2	163.00	163.00	-1.9	3,094	-0.06%
2024/11/08	2	161.50	1.4	162.41	163.50	0.7	3,044	0.02%
2024/11/07	3	154.67	1	155.50	155.50	2	2,950	0.07%
2024/11/06	2.1	154.26	0	0.00	153.50	2.1	2,897	0.07%
2024/11/05	0	155.00	0	156.50	157.00	0	2,909	0.00%
2024/11/04	0.3	155.79	0	0.00	154.50	0.3	2,924	0.01%
2024/11/01	0.1	156.00	0.1	158.00	158.50	0	3,005	0.00%
2024/10/30	0	158.00	0	0.00	157.50	0	3,020	0.00%
2024/10/29	0.3	159.40	0	0.00	159.00	0.3	3,029	0.01%
2024/10/28	0.3	163.00	2	163.50	162.00	-1.7	3,060	-0.06%
2024/10/25	0	163.50	0	0.00	163.00	0	3,118	0.00%
2024/10/24	0.6	163.92	0	163.50	162.00	0.6	3,162	0.02%
2024/10/23	0	163.50	1	164.50	163.50	-1	3,239	-0.03%
2024/10/22	1.7	163.70	0	0.00	163.50	1.7	3,300	0.05%
2024/10/21	0	164.00	1	164.00	163.50	-1	3,370	-0.03%
2024/10/18	1.4	164.49	0	0.00	162.00	1.4	3,442	0.04%
2024/10/17	0	0.00	1.1	166.52	166.00	-1.1	3,511	-0.03%
2024/10/16	1.1	165.98	0	0.00	165.00	1.1	3,566	0.03%
2024/10/15	0.1	167.50	0	0.00	166.50	0.1	3,587	0.00%
2024/10/14	1	168.00	1.1	169.02	168.50	-0.1	3,593	0.00%
2024/10/11	1	164.54	0.1	165.75	166.00	0.9	3,592	0.03%
2024/10/09	2	167.74	0	0.00	166.00	2	3,571	0.06%
2024/10/08	11.8	166.61	0	0.00	166.00	11.8	3,573	0.33%
2024/10/07	1.3	168.74	0	0.00	168.00	1.3	3,587	0.04%
2024/10/04	0.1	172.25	3	171.50	170.00	-2.9	3,585	-0.08%
2024/10/01	0.1	175.50	0	0.00	176.00	0.1	3,556	0.00%
2024/09/30	0	0.00	0.1	177.00	177.00	-0.1	3,577	0.00%
2024/09/27	3	176.00	1	176.50	175.00	2	3,614	0.06%
2024/09/26	1.1	175.11	1	175.50	173.00	0.1	3,660	0.00%
2024/09/25	2	176.71	1	175.00	176.00	1	3,662	0.03%
2024/09/24	25	172.52	0	0.00	172.00	25	3,608	0.69%
2024/09/23	1.1	176.50	0	0.00	175.50	1.1	3,506	0.03%
2024/09/20	1.1	180.05	0	0.00	178.50	1.1	3,469	0.03%
2024/09/16	0	0.00	0.1	185.50	186.00	-0.1	3,457	0.00%
2024/09/12	0	0.00	1.2	183.02	184.50	-1.2	3,540	-0.03%
2024/09/11	1.2	178.31	0	0.00	180.50	1.2	3,550	0.03%
2024/09/10	0	189.00	0	0.00	184.00	0	3,502	0.00%
2024/09/09	0	0.00	0.1	189.00	185.00	-0.1	3,506	0.00%
2024/09/04	0.1	191.00	0	0.00	189.00	0.1	3,535	0.00%
2024/09/02	1	196.00	0	0.00	198.00	1	3,563	0.03%
2024/08/21	0	0.00	1	197.00	198.50	-1	3,858	-0.03%
2024/08/15	1	189.00	0	0.00	188.50	1	4,063	0.02%
2024/08/14	0	191.00	0	0.00	190.00	0	4,151	0.00%
2024/08/09	1	188.50	0	0.00	186.50	1	4,248	0.02%
2024/08/07	1	178.50	1.1	183.67	186.00	-0.1	4,326	0.00%
2024/08/06	0	0.00	1.1	185.79	181.00	-1.1	4,333	-0.02%
2024/08/05	2.1	181.38	2	181.00	182.00	0.1	4,312	0.00%
2024/08/02	1.1	192.55	0	0.00	191.50	1.1	4,258	0.02%
2024/08/01	0	0.00	1.1	198.40	198.50	-1.1	4,283	-0.02%
2024/07/31	0	195.50	0.4	196.64	192.50	-0.3	4,295	-0.01%
2024/07/30	0.4	192.23	1.1	196.25	198.00	-0.7	4,293	-0.02%
2024/07/29	0.1	196.50	0	0.00	195.00	0.1	4,267	0.00%
2024/07/26	1	196.50	1	199.00	199.50	0	4,242	0.00%
2024/07/23	0.1	213.50	1.1	215.41	215.50	-1.1	4,175	-0.03%
2024/07/19	0	0.00	1	228.00	225.00	-1	4,067	-0.02%
2024/07/18	1	223.50	3	229.50	230.00	-2	4,066	-0.05%
2024/07/16	2	231.50	0	0.00	227.50	2	4,031	0.05%
2024/07/15	0	0.00	0	233.00	233.00	0	4,115	0.00%
2024/07/11	0	0.00	1	229.00	231.00	-1	4,157	-0.02%
2024/07/10	0	0.00	1	227.00	229.00	-1	4,272	-0.02%
2024/07/09	0	0.00	6	225.42	225.50	-6	4,295	-0.14%
2024/07/08	0	0.00	2	224.50	224.50	-2	4,285	-0.05%
2024/07/05	0	0.00	1	222.00	224.00	-1	4,251	-0.02%
2024/07/04	0	0.00	6.1	221.07	222.00	-6.1	4,235	-0.14%
2024/07/02	10.1	217.98	1	217.00	217.00	9.1	4,160	0.22%
2024/07/01	0	221.50	5.1	222.00	222.00	-5	4,050	-0.12%
2024/06/28	2	218.00	0	0.00	217.50	2	4,044	0.05%
2024/06/27	0	220.90	1	220.96	218.00	-1	4,159	-0.02%
2024/06/26	0	220.00	0.1	220.00	221.50	-0.1	4,453	0.00%
2024/06/25	0	216.00	0.1	217.50	218.00	0	4,710	0.00%
2024/06/24	0	214.83	1	215.00	213.50	-1	4,934	-0.02%
2024/06/21	1.1	214.45	0	0.00	214.00	1.1	5,046	0.02%
2024/06/20	0	0.00	0.1	216.00	215.50	-0.1	5,106	0.00%
2024/06/19	1.1	216.83	0.2	216.03	210.50	0.9	5,254	0.02%
2024/06/18	0	0.00	2	212.75	214.00	-2	5,567	-0.04%
2024/06/17	0.1	210.00	0	0.00	212.50	0.1	6,185	0.00%
2024/06/14	0	0.00	1	210.50	210.50	-1	6,672	-0.01%
2024/06/13	1	213.00	4	211.63	211.50	-3	6,736	-0.04%
2024/06/11	0	0.00	1.2	211.24	210.00	-1.2	6,994	-0.02%
2024/06/07	2	211.50	1	210.50	209.50	1	7,164	0.01%
2024/06/06	2	213.49	1	211.50	212.00	1	7,245	0.01%
2024/06/05	0	212.83	1	214.00	213.50	-1	7,340	-0.01%
2024/06/04	1	210.50	3	212.50	212.50	-2	7,787	-0.03%
2024/06/03	1	209.51	6.1	212.98	214.00	-5.1	7,889	-0.06%
2024/05/31	1	205.56	1.7	207.35	208.50	-0.7	7,851	-0.01%
2024/05/30	0	203.50	0.1	202.32	205.50	-0.1	7,872	0.00%
2024/05/29	1.1	203.87	0	0.00	203.00	1.1	7,885	0.01%
2024/05/27	1	206.00	4	205.38	205.50	-3	7,949	-0.04%
2024/05/24	1	203.00	0.1	202.50	202.50	0.9	7,948	0.01%
2024/05/22	0	0.00	11	203.09	202.50	-11	7,874	-0.14%
2024/05/21	0	199.00	0	0.00	199.00	0	7,822	0.00%
2024/05/20	2.2	199.07	3.2	199.17	199.00	-1.1	7,770	-0.01%
2024/05/17	1	194.00	3.2	196.27	195.50	-2.2	7,679	-0.03%
2024/05/16	2	191.50	3	191.83	191.50	-1	7,631	-0.01%
2024/05/15	3	190.17	1	190.00	191.00	2	7,680	0.03%
2024/05/14	0	0.00	1	189.50	189.00	-1	7,778	-0.01%
2024/05/13	1.3	189.22	0	0.00	189.00	1.3	7,797	0.02%
2024/05/10	0	192.50	0.1	192.50	194.50	-0.1	7,742	0.00%
2024/05/09	1	193.50	1.1	194.00	194.00	-0.1	7,689	0.00%
2024/05/08	0.1	192.00	0	0.00	193.00	0.1	7,684	0.00%
2024/05/07	1.1	193.02	1.2	193.58	194.00	-0.2	7,657	0.00%
2024/05/06	1	194.01	1	195.00	197.00	0	7,633	0.00%
2024/05/03	1	197.50	0	0.00	192.50	1	7,644	0.01%
2024/05/02	0	194.50	0.2	194.67	196.00	-0.1	7,677	0.00%
2024/04/30	0	194.52	0.1	194.64	195.50	0	7,715	0.00%
2024/04/29	3	193.50	0.1	193.50	194.50	2.9	7,770	0.04%
2024/04/26	1.1	193.00	1	192.00	192.50	0.1	7,809	0.00%
2024/04/25	0.1	192.00	1	192.50	191.50	-1	7,832	-0.01%
2024/04/24	2	194.51	1.3	194.44	194.00	0.8	7,903	0.01%
2024/04/23	11	189.09	0.1	191.75	188.50	10.9	7,969	0.14%
2024/04/22	2.3	189.20	3.5	189.13	188.50	-1.2	8,055	-0.01%
2024/04/19	1.3	193.21	0	0.00	192.00	1.3	8,008	0.02%
2024/04/18	4.4	199.74	0.1	200.50	199.50	4.3	7,978	0.05%
2024/04/17	3	203.00	0	0.00	202.00	3	8,054	0.04%
2024/04/16	2.5	199.91	1.4	197.81	199.00	1.1	8,071	0.01%
2024/04/15	3.1	208.33	0	0.00	208.50	3.1	7,963	0.04%
2024/04/12	1	210.50	2	211.50	211.50	-1	7,933	-0.01%
2024/04/11	0	0.00	2	210.00	210.00	-2	7,977	-0.03%
2024/04/10	1	213.47	0.3	212.70	211.00	0.8	8,052	0.01%
2024/04/09	1.2	210.88	2	210.50	210.50	-0.8	8,170	-0.01%
2024/04/08	1	208.51	3	210.83	210.50	-2	8,228	-0.02%
2024/04/03	0.1	211.50	1.1	211.55	211.00	-1	8,250	-0.01%
2024/04/02	0	211.00	0	210.50	209.50	0	8,294	0.00%
2024/04/01	7.7	209.50	1	208.50	208.00	6.7	8,371	0.08%
2024/03/29	4.3	213.81	1.1	216.84	214.50	3.2	8,349	0.04%
2024/03/28	3.3	218.80	2	216.75	215.00	1.3	8,105	0.02%
2024/03/27	2.4	214.16	3.2	222.52	223.50	-0.8	7,891	-0.01%
2024/03/26	4.4	218.80	2	215.00	214.00	2.4	7,710	0.03%
2024/03/25	3.2	222.42	1	221.00	220.00	2.2	7,706	0.03%
2024/03/22	6.2	226.80	2	223.76	224.00	4.2	7,788	0.05%
2024/03/21	4.3	234.66	4	237.38	232.50	0.3	7,772	0.00%
2024/03/20	6.2	236.99	11.1	237.09	240.00	-4.9	7,614	-0.06%
2024/03/19	8	222.44	41.1	221.58	226.00	-33.1	7,048	-0.47%
2024/03/18	1	204.04	1	208.50	207.50	0	6,610	0.00%
2024/03/15	2.1	206.79	3	207.50	207.50	-0.9	6,664	-0.01%
2024/03/14	1	215.00	1	218.00	208.50	0	6,596	0.00%
2024/03/13	1.1	217.36	6.1	219.91	215.50	-5	6,432	-0.08%
2024/03/12	0	213.25	5.1	213.50	214.50	-5	6,260	-0.08%
2024/03/11	3	209.35	1	213.00	209.00	2	6,205	0.03%
2024/03/08	14.1	212.78	15.2	214.35	209.00	-1.2	6,145	-0.02%
2024/03/07	7	200.00	7	199.50	200.50	0	5,714	0.00%
2024/03/06	1	196.00	1	196.50	197.00	0	5,628	0.00%
2024/03/05	4	195.00	0	0.00	197.00	4	5,650	0.07%
2024/03/04	0	0.00	1	193.50	193.50	-1	5,690	-0.02%
2024/03/01	1.1	190.49	1	190.99	189.50	0	5,804	0.00%
2024/02/29	0	0.00	4	186.63	185.50	-4	5,752	-0.07%
2024/02/27	0	0.00	2	187.50	186.00	-2	5,798	-0.03%
2024/02/23	0	0.00	4	188.12	187.00	-4	5,808	-0.07%
2024/02/22	0	0.00	0.1	188.00	188.50	-0.1	5,836	0.00%
2024/02/20	0.1	185.35	3	185.33	186.00	-2.9	5,879	-0.05%
2024/02/19	1	184.00	0	0.00	184.50	1	5,904	0.02%
2024/02/16	2	181.00	4	183.13	184.00	-2	5,919	-0.03%
2024/02/15	6	184.75	0	0.00	184.00	6	5,927	0.10%
2024/02/05	1	191.00	3.1	190.85	192.00	-2	5,864	-0.03%
2024/02/02	3	192.00	3	191.00	191.00	0	5,886	0.00%
2024/01/31	0	0.00	1	192.50	192.00	-1	5,965	-0.02%
2024/01/30	1.2	191.75	0	0.00	192.50	1.2	5,984	0.02%
2024/01/26	1	194.50	1	192.50	192.50	0	6,078	0.00%
2024/01/25	4	197.38	0	0.00	195.00	4	6,152	0.07%
2024/01/24	0	0.00	22.3	202.43	203.50	-22.3	6,207	-0.36%
2024/01/23	0	0.00	2.1	200.29	201.00	-2.1	6,164	-0.03%
2024/01/22	3	195.00	1.1	196.93	196.00	2	6,117	0.03%
2024/01/19	1	196.50	0	0.00	197.50	1	6,077	0.02%
2024/01/18	1	192.04	5	192.50	195.50	-4	6,074	-0.07%
2024/01/16	7	196.29	0	0.00	196.00	7	5,862	0.12%
2024/01/15	0	0.00	1	201.00	201.00	-1	5,754	-0.02%
2024/01/12	1	196.50	1.1	197.95	200.00	-0.1	5,744	0.00%
2024/01/11	2	199.50	0	0.00	200.00	2	5,675	0.04%
2024/01/10	0.1	194.45	1	192.00	196.50	-0.9	5,572	-0.02%
2024/01/08	0.1	191.80	1	190.00	192.50	-1	5,490	-0.02%
2024/01/05	1	190.55	1.1	192.43	191.50	0	5,465	0.00%
2024/01/04	4	192.75	0.3	193.67	191.50	3.7	5,417	0.07%
2024/01/03	5.1	193.02	0	0.00	193.00	5.1	5,373	0.09%
2024/01/02	0	0.00	2	198.00	201.00	-2	5,226	-0.04%
2023/12/29	1	195.00	1.1	196.85	196.00	-0.1	5,147	0.00%
2023/12/28	6	197.08	0	0.00	196.00	6	5,112	0.12%
2023/12/27	2.1	201.48	1	200.00	200.50	1.1	5,047	0.02%
2023/12/26	2	207.48	6	203.17	207.50	-4	4,939	-0.08%
2023/12/25	0	0.00	1	197.50	198.50	-1	4,817	-0.02%
2023/12/22	1	198.00	0	0.00	199.00	1	4,744	0.02%
2023/12/21	1	197.01	0	0.00	198.50	1	4,666	0.02%
2023/12/20	3	199.17	2	198.00	198.00	1	4,595	0.02%
2023/12/19	2.3	196.30	1	200.00	200.50	1.3	4,467	0.03%
2023/12/18	2	199.50	9	200.28	200.50	-7	4,314	-0.16%
2023/12/15	2.1	196.77	5	197.80	197.50	-2.9	4,171	-0.07%
2023/12/13	1	187.50	2	188.75	187.50	-1	3,933	-0.03%
2023/12/12	0	190.25	0	191.00	190.50	0	3,934	0.00%
2023/12/07	0	0.00	1	185.50	183.50	-1	3,939	-0.03%
2023/12/06	1	184.50	3	184.50	184.50	-2	3,910	-0.05%
2023/12/05	1	180.00	2	180.50	180.50	-1	3,885	-0.03%
2023/11/30	0	0.00	1	185.50	183.00	-1	3,797	-0.03%
2023/11/29	3	184.33	3	184.00	185.00	0	3,750	0.00%
2023/11/28	4	182.88	5	182.20	182.00	-1	3,641	-0.03%
2023/11/24	0	0.00	3	178.83	179.00	-3	3,449	-0.09%
2023/11/22	0	173.50	2	173.25	173.50	-2	3,373	-0.06%
2023/11/20	1	176.00	0	0.00	175.00	1	3,336	0.03%
2023/11/17	0	0.00	12	177.00	177.50	-12	3,321	-0.36%
2023/11/16	3	174.00	2	174.25	176.50	1	3,282	0.03%
2023/11/14	1	172.50	0	0.00	173.50	1	3,212	0.03%
2023/11/13	0	0.00	0.1	176.00	175.50	-0.1	3,173	0.00%
2023/11/10	0	0.00	1	175.50	175.00	-1	3,157	-0.03%
2023/11/09	1	172.00	0	0.00	172.50	1	3,140	0.03%
2023/11/06	0.1	174.50	0	0.00	175.00	0.1	3,148	0.00%
2023/11/03	1	173.50	0	174.00	173.00	1	3,136	0.03%
2023/11/02	3.1	170.53	1	171.00	173.00	2.1	3,191	0.07%
2023/11/01	3	168.33	2	167.50	170.00	1	3,118	0.03%
2023/10/31	0	0.00	0.1	163.50	163.50	-0.1	3,015	0.00%
2023/10/30	0	0.00	3.1	163.01	164.50	-3.1	3,108	-0.10%
2023/10/27	0	0.00	6	161.00	161.50	-6	3,136	-0.19%
2023/10/26	0.1	160.50	0	0.00	159.00	0.1	3,209	0.00%
2023/10/25	1	163.00	0	0.00	162.50	1	3,262	0.03%
2023/10/23	0	161.50	1	161.50	161.50	-1	3,490	-0.03%
2023/10/20	1	160.50	0	0.00	161.50	1	3,591	0.03%
2023/10/19	0.1	161.50	0	0.00	162.50	0.1	3,703	0.00%
2023/10/18	0	0.00	2	164.50	163.50	-2	3,798	-0.05%
2023/10/17	0	0.00	13	167.00	166.00	-13	3,867	-0.34%
2023/10/16	2	164.50	0.1	166.00	166.00	1.9	4,055	0.05%
2023/10/13	0	0.00	5	165.70	166.00	-5	4,216	-0.12%
2023/10/11	10	163.50	4.2	163.49	164.50	5.9	4,611	0.13%
2023/10/06	1.1	161.05	1	160.00	161.50	0.1	4,943	0.00%
2023/10/05	0.1	162.00	2.1	160.52	162.00	-2	5,309	-0.04%
2023/10/04	0.2	158.67	0	0.00	159.00	0.2	5,327	0.00%
2023/10/03	0	0.00	1	161.50	161.00	-1	5,300	-0.02%
2023/10/02	1	159.50	1.1	160.06	162.00	-0.1	5,302	0.00%
2023/09/28	0.1	157.50	0	158.00	157.00	0	5,299	0.00%
2023/09/27	0.1	156.67	0	0.00	157.00	0.1	5,305	0.00%
2023/09/26	1.1	159.40	0	0.00	157.00	1.1	5,314	0.02%
2023/09/25	1	160.00	0.1	159.50	160.50	1	5,316	0.02%
2023/09/22	1.1	156.55	1	160.00	160.00	0.1	5,350	0.00%
2023/09/21	2.1	159.01	4	161.00	158.00	-2	5,345	-0.04%
2023/09/20	5	162.90	0	0.00	162.00	5	5,322	0.09%
2023/09/19	0	163.50	2	164.25	163.50	-2	5,329	-0.04%
2023/09/18	2	165.25	2	165.50	165.00	0	5,339	0.00%
2023/09/14	6	164.17	0.2	162.58	164.00	5.8	5,382	0.11%
2023/09/13	1	161.50	0	0.00	161.00	1	5,290	0.02%
2023/09/12	0	161.50	0.1	159.86	161.00	-0.1	5,355	0.00%
2023/09/11	1	156.00	4	157.63	157.00	-3	5,353	-0.06%
2023/09/08	0.1	156.00	1	156.50	155.50	-0.9	5,383	-0.02%
2023/09/07	0	0.00	5.1	159.01	158.00	-5.1	5,393	-0.09%
2023/09/06	0	0.00	1	159.00	158.50	-1	5,367	-0.02%
2023/09/05	2.1	159.03	0	0.00	160.00	2.1	5,363	0.04%
2023/09/04	0	0.00	0.1	161.00	160.00	-0.1	5,371	0.00%
2023/09/01	0	0.00	10	157.50	158.50	-10	5,370	-0.19%
2023/08/30	10	156.00	0.1	158.00	156.50	10	5,424	0.18%
2023/08/28	0	0.00	1.1	155.02	154.50	-1.1	5,477	-0.02%
2023/08/25	1.1	153.00	0	0.00	152.50	1.1	5,505	0.02%
2023/08/24	4	154.88	3	154.00	154.50	1	5,537	0.02%
2023/08/23	0	155.00	1.2	155.02	155.00	-1.1	5,562	-0.02%
2023/08/22	1.1	153.00	1	155.00	153.00	0.1	5,614	0.00%
2023/08/21	1.2	153.11	0	0.00	153.50	1.2	5,652	0.02%
2023/08/18	0	0.00	1	154.50	154.00	-1	5,687	-0.02%
2023/08/17	0	0.00	1.2	154.99	156.50	-1.2	5,682	-0.02%
2023/08/16	3.2	151.60	0.1	152.50	152.00	3.2	5,669	0.06%
2023/08/15	1	154.00	1	154.50	153.00	0	5,663	0.00%
2023/08/14	1.4	152.09	0.1	154.00	154.50	1.4	5,662	0.02%
2023/08/10	0.1	158.78	9.1	158.34	158.50	-9	5,613	-0.16%
2023/08/09	4.1	159.01	1	160.00	160.00	3.1	5,595	0.06%
2023/08/08	1.2	160.67	0	0.00	161.50	1.2	5,567	0.02%
2023/08/07	0	0.00	0.5	167.00	167.50	-0.5	5,498	-0.01%
2023/08/02	0	165.00	1	165.50	163.00	-1	5,465	-0.02%
2023/08/01	0	0.00	1	168.50	168.50	-1	5,424	-0.02%
2023/07/31	1	170.50	5	173.50	171.50	-4	5,375	-0.07%
2023/07/28	17	169.74	2	171.01	171.00	15	5,311	0.28%
2023/07/27	0.1	170.00	0	0.00	169.50	0.1	5,230	0.00%
2023/07/26	3	168.17	1.1	169.09	165.50	1.9	5,150	0.04%
2023/07/25	7.1	177.56	0	0.00	175.50	7.1	4,990	0.14%
2023/07/24	2	179.75	10	181.00	180.50	-8	4,881	-0.16%
2023/07/21	12	179.17	0	0.00	180.00	12	4,755	0.25%
2023/07/20	0	0.00	4	181.75	181.50	-4	4,673	-0.09%
2023/07/19	5	182.20	2	185.50	179.00	3	4,567	0.07%
2023/07/18	2	182.25	4	183.00	183.00	-2	4,378	-0.05%
2023/07/17	3.6	183.19	1	183.00	182.00	2.6	4,233	0.06%
2023/07/14	6.1	183.75	8	182.38	185.00	-1.9	4,107	-0.05%
2023/07/13	7.1	178.67	7	179.64	177.50	0.1	3,826	0.00%
2023/07/12	4.4	172.34	2.1	169.05	176.50	2.3	3,439	0.07%
2023/07/11	3	162.00	4	162.38	162.50	-1	3,081	-0.03%
2023/07/07	1	159.00	0	0.00	159.00	1	3,079	0.03%
2023/07/06	2	161.00	2	160.75	161.00	0	3,086	0.00%
2023/07/05	0	162.25	3	161.83	161.50	-3	3,110	-0.10%
2023/07/04	0	0.00	1	161.50	161.50	-1	3,100	-0.03%
2023/07/03	1	162.50	0	0.00	162.50	1	3,123	0.03%
2023/06/30	0	0.00	0.1	160.50	161.50	-0.1	3,136	0.00%
2023/06/28	1	159.50	0	0.00	158.00	1	3,117	0.03%
2023/06/27	0.1	158.00	0	0.00	157.50	0.1	3,127	0.00%
2023/06/26	0	0.00	4.1	155.85	157.00	-4.1	3,104	-0.13%
2023/06/21	2.1	156.50	4	156.00	156.00	-1.9	3,097	-0.06%
2023/06/20	0	0.00	1	161.00	160.50	-1	3,024	-0.03%
2023/06/19	26	162.06	1	163.50	162.00	25	3,062	0.82%
2023/06/16	0	0.00	1	162.00	164.00	-1	3,044	-0.03%
2023/06/15	0	0.00	1	160.50	161.50	-1	3,018	-0.03%
2023/06/14	2	160.00	0	0.00	160.00	2	3,166	0.06%
2023/06/13	0.1	160.00	2	160.00	159.50	-1.9	3,155	-0.06%
2023/06/12	0	0.00	0	157.50	157.00	0	3,149	0.00%
2023/06/08	1	156.00	0	0.00	156.00	1	3,152	0.03%
2023/06/07	2	159.00	5	158.80	159.00	-3	3,186	-0.09%
2023/06/06	3	157.83	1	156.50	157.00	2	3,200	0.06%
2023/06/05	0	0.00	1	160.00	160.00	-1	3,184	-0.03%
2023/06/02	1	157.50	0	0.00	158.00	1	3,186	0.03%
2023/06/01	1	158.00	2	157.00	157.00	-1	3,168	-0.03%
2023/05/31	0	0.00	1.1	159.92	159.00	-1.1	3,155	-0.03%
2023/05/30	1	158.00	3	158.50	159.00	-2	3,136	-0.06%
2023/05/29	0	0.00	6	159.75	159.50	-6	3,164	-0.19%
2023/05/26	3.2	158.50	0	158.50	158.50	3.2	3,150	0.10%
2023/05/25	1.1	156.54	4.1	156.25	156.50	-3	3,128	-0.09%
2023/05/24	0	0.00	3.1	155.00	155.50	-3.1	3,096	-0.10%
2023/05/23	0	0.00	1	153.99	153.00	-1	3,068	-0.03%
2023/05/22	4	152.00	10	152.50	153.00	-6	3,047	-0.20%
2023/05/19	0	0.00	1	151.00	151.00	-1	3,023	-0.03%
2023/05/18	0	0.00	1	153.00	152.50	-1	3,002	-0.03%
2023/05/17	0	0.00	2.3	150.93	150.50	-2.3	2,987	-0.08%
2023/05/15	2	148.50	1	149.50	148.50	1	2,944	0.03%
2023/05/11	6.4	147.66	0	0.00	146.50	6.4	2,950	0.22%
2023/05/10	1	151.50	3	150.50	151.00	-2	2,928	-0.07%
2023/05/09	16.1	151.60	0	0.00	151.00	16.1	2,947	0.54%
2023/05/08	3	154.00	0.8	153.37	154.50	2.3	2,946	0.08%
2023/05/05	0	0.00	1.1	147.07	148.00	-1.1	2,897	-0.04%
2023/05/04	1.1	145.50	0	0.00	145.00	1.1	2,945	0.04%
2023/05/03	0.1	147.50	0	0.00	147.00	0.1	2,980	0.00%
2023/05/02	2	148.50	0.1	150.00	150.00	2	3,042	0.06%
2023/04/28	0	148.50	0.1	148.25	147.50	-0.1	3,118	0.00%
2023/04/27	1	146.00	0.1	146.00	146.50	1	3,122	0.03%
2023/04/26	1	143.00	0	0.00	144.50	1	3,125	0.03%
2023/04/25	2.4	145.46	0	145.00	144.00	2.3	3,132	0.07%
2023/04/24	0.1	148.50	0	0.00	148.00	0.1	3,116	0.00%
2023/04/21	3	149.67	0.1	152.50	149.00	3	3,251	0.09%
2023/04/20	1.4	150.61	0	0.00	149.00	1.4	3,261	0.04%
2023/04/19	2.1	152.50	2	152.25	151.50	0.1	3,293	0.00%
2023/04/18	2.3	154.00	2	154.50	153.00	0.3	3,307	0.01%
2023/04/17	0	0.00	0.5	155.50	155.00	-0.5	3,310	-0.02%
2023/04/13	2.2	154.58	0	0.00	154.00	2.2	3,363	0.06%
2023/04/12	1	156.00	0	0.00	156.00	1	3,362	0.03%
2023/04/11	2	157.25	0	0.00	157.00	2	3,357	0.06%
2023/04/10	3	157.50	0.3	157.75	156.50	2.7	3,374	0.08%
2023/04/07	0	154.50	0	0.00	154.50	0	3,330	0.00%
2023/04/06	0.5	153.90	0	0.00	152.50	0.5	3,321	0.02%
2023/03/31	0	0.00	0.1	158.00	156.00	-0.1	3,311	0.00%
2023/03/30	0	0.00	0.4	156.71	156.50	-0.4	3,324	-0.01%
2023/03/29	0.2	153.83	1	154.00	153.50	-0.9	3,355	-0.03%
2023/03/28	0.1	154.92	1.1	156.55	154.00	-1	3,451	-0.03%
2023/03/27	1	156.50	0	0.00	157.00	1	3,461	0.03%
2023/03/24	1	155.50	0	0.00	156.50	1	3,506	0.03%
2023/03/23	1	154.00	4.1	155.51	155.50	-3.1	3,508	-0.09%
2023/03/22	4	154.01	1	153.50	154.00	3	3,486	0.09%
2023/03/21	0	153.00	0.1	154.00	152.50	0	3,432	0.00%
2023/03/20	0.3	152.67	3	152.33	152.00	-2.7	3,439	-0.08%
2023/03/17	9.3	155.49	4	154.88	154.00	5.3	3,404	0.16%
2023/03/16	3	159.17	3	158.67	159.00	0	3,238	0.00%
2023/03/15	0	0.00	0.2	158.50	157.50	-0.2	3,260	0.00%
2023/03/14	1.5	153.67	0	0.00	153.50	1.5	3,248	0.04%
2023/03/10	5	156.50	1	156.50	156.00	4	3,232	0.12%
2023/03/09	1	162.50	4	163.00	162.00	-3	3,243	-0.09%
2023/03/08	0	0.00	2	161.00	162.00	-2	3,232	-0.06%
2023/03/07	2	161.00	0.2	161.28	161.50	1.8	3,229	0.05%
2023/03/06	3	160.00	3	159.50	159.50	0	3,222	0.00%
2023/03/03	0	0.00	1	158.00	158.00	-1	3,214	-0.03%
2023/03/02	1	158.01	0	0.00	158.50	1	3,239	0.03%
2023/03/01	1.2	153.67	1	156.50	159.50	0.2	3,243	0.01%
2023/02/24	1	160.00	0	0.00	159.00	1	3,199	0.03%
2023/02/22	0.1	159.50	0	0.00	160.00	0.1	3,228	0.00%
2023/02/21	1	161.00	0	0.00	161.50	1	3,301	0.03%
2023/02/20	0	0.00	2	160.50	161.50	-2	3,438	-0.06%
2023/02/17	1	160.00	2	161.25	161.00	-1	3,612	-0.03%
2023/02/15	4.1	159.73	0	0.00	157.50	4.1	3,886	0.11%
2023/02/14	1	161.50	1	161.50	161.50	0	3,988	0.00%
2023/02/13	1	161.00	2	162.00	162.00	-1	4,029	-0.03%
2023/02/10	1	163.50	0	0.00	163.00	1	4,154	0.02%
2023/02/09	1	163.50	1	165.00	166.00	0	4,266	0.00%
2023/02/08	1	163.50	3	164.83	165.00	-2	4,329	-0.05%
2023/02/07	2	163.00	0	0.00	163.00	2	4,319	0.05%
2023/02/06	4	160.75	2	159.25	159.50	2	4,351	0.05%
2023/02/03	1	166.50	1	165.50	165.50	0	4,322	0.00%
2023/02/02	0	167.50	1	168.00	168.00	-1	4,322	-0.02%
2023/02/01	3	164.17	3	165.00	165.00	0	4,318	0.00%
2023/01/31	1	163.00	2	162.25	162.50	-1	4,290	-0.02%
2023/01/30	2	160.50	4	160.63	160.50	-2	4,233	-0.05%
2023/01/17	0	0.00	2	155.00	156.00	-2	4,179	-0.05%
2023/01/13	0	0.00	1	155.50	155.00	-1	4,252	-0.02%
2023/01/11	0	161.00	2	160.00	161.50	-2	4,273	-0.05%
2023/01/10	2	156.50	0.6	156.50	156.50	1.4	4,166	0.03%
2023/01/09	2	153.50	2	154.50	156.00	0	4,184	0.00%
2023/01/06	0	0.00	1	147.50	150.50	-1	4,186	-0.02%
2023/01/05	3	147.17	0	0.00	146.50	3	4,272	0.07%
2023/01/03	1	144.00	6	144.50	145.50	-5	4,428	-0.11%
2022/12/30	0	0.00	2	140.50	139.50	-2	4,437	-0.05%
2022/12/29	1	138.00	0	0.00	138.50	1	4,461	0.02%
2022/12/28	7	138.00	0	0.00	138.00	7	4,519	0.15%
2022/12/23	0.1	143.00	0	0.00	143.50	0.1	4,740	0.00%
2022/12/22	1	146.00	2	146.00	145.50	-1	4,824	-0.02%
2022/12/20	1.1	144.23	2	145.00	144.00	-0.9	5,049	-0.02%
2022/12/16	1	153.50	1	153.50	153.50	0	5,039	0.00%
2022/12/15	0	0.00	1	158.00	158.50	-1	4,993	-0.02%
2022/12/14	0	0.00	1	156.00	157.00	-1	5,017	-0.02%
2022/12/13	1	153.50	1	153.50	153.00	0	5,036	0.00%
2022/12/12	0.1	152.50	0	0.00	153.50	0.1	5,053	0.00%
2022/12/09	0	0.00	1	156.50	154.50	-1	5,071	-0.02%
2022/12/08	1	153.50	1	155.00	155.50	0	5,073	0.00%
2022/12/07	2	153.50	0	0.00	155.00	2	5,069	0.04%
2022/12/06	1	158.00	0	0.00	158.50	1	5,068	0.02%
2022/12/05	2	162.50	1	162.00	162.00	1	5,107	0.02%
2022/12/02	0	0.00	1	161.50	161.50	-1	5,158	-0.02%
2022/12/01	1	161.50	0	0.00	161.00	1	5,195	0.02%
2022/11/28	0	0.00	1	156.50	158.00	-1	5,196	-0.02%
2022/11/25	0	0.00	2	159.50	158.00	-2	5,199	-0.04%
2022/11/24	4	161.00	2	160.50	160.50	2	5,219	0.04%
2022/11/22	0	0.00	1	158.50	158.50	-1	5,298	-0.02%
2022/11/21	0	158.25	1	158.00	157.00	-1	5,321	-0.02%
2022/11/18	2	157.01	2	157.25	156.50	0	5,346	0.00%
2022/11/16	2.1	159.10	3	160.33	162.00	-0.9	5,259	-0.02%
2022/11/15	3	159.67	9	160.39	162.00	-6	5,155	-0.12%
2022/11/14	2	155.50	4	155.13	155.50	-2	5,060	-0.04%
2022/11/11	9	157.94	1	159.00	155.00	8	5,034	0.16%
2022/11/10	3.1	145.18	4	145.50	147.00	-0.9	4,979	-0.02%
2022/11/09	3	140.50	0	0.00	142.00	3	4,940	0.06%
2022/11/08	1.1	140.02	3	139.67	139.00	-1.9	4,940	-0.04%
2022/11/07	2.2	137.67	4	137.63	137.50	-1.8	4,873	-0.04%
2022/11/04	0	0.00	10	129.50	130.50	-10	4,890	-0.20%
2022/11/02	3	128.50	1	127.00	127.00	2	4,998	0.04%
2022/11/01	1	125.00	27	126.00	125.50	-26	5,005	-0.52%
2022/10/27	0.2	125.25	2	125.25	125.50	-1.8	5,201	-0.03%
2022/10/24	0	0.00	1	127.00	122.00	-1	5,200	-0.02%
2022/10/21	0.2	121.84	0	0.00	121.00	0.2	5,162	0.00%
2022/10/20	37.1	121.04	0	0.00	121.50	37.1	5,159	0.72%
2022/10/19	0	0.00	10	121.00	120.50	-10	5,171	-0.19%
2022/10/17	10	118.50	0	0.00	121.50	10	5,242	0.19%
2022/10/14	0.2	121.00	0	0.00	121.50	0.2	5,266	0.00%
2022/10/13	0.1	119.67	2.4	119.27	117.00	-2.3	5,300	-0.04%
2022/10/12	2	123.00	0	0.00	123.00	2	5,252	0.04%
2022/10/11	2.1	123.27	61	123.09	122.00	-59	5,282	-1.12%
2022/10/07	3.2	132.84	1	135.50	131.00	2.2	5,208	0.04%
2022/10/06	1	134.50	1	136.50	136.50	0	5,207	0.00%
2022/10/05	5	137.20	0	0.00	135.50	5	5,209	0.10%
2022/10/04	1	135.00	0	0.00	133.00	1	5,177	0.02%
2022/10/03	1	126.00	2	127.75	129.00	-1	5,154	-0.02%
2022/09/30	2.1	127.00	1	127.50	131.00	1.1	5,141	0.02%
2022/09/29	4.2	134.10	4	130.88	131.00	0.2	5,093	0.00%
2022/09/28	4.1	137.32	4	137.75	132.00	0.1	5,042	0.00%
2022/09/27	4.1	140.99	1	142.50	140.50	3.1	4,938	0.06%
2022/09/26	2	151.50	6.6	147.34	148.50	-4.6	4,850	-0.09%
2022/09/23	1	157.50	1	156.50	157.00	0	4,901	0.00%
2022/09/22	0	0.00	20	154.00	156.50	-20	4,893	-0.41%
2022/09/21	11	158.95	0	0.00	157.00	11	4,917	0.22%
2022/09/20	0	0.00	1	163.00	161.50	-1	4,902	-0.02%
2022/09/16	3	161.83	0	0.00	160.50	3	4,974	0.06%
2022/09/15	0	0.00	1	166.48	164.00	-1	5,015	-0.02%
2022/09/14	7	164.43	1	165.50	165.00	6	5,091	0.12%
2022/09/13	5	167.00	0	168.00	167.00	5	5,132	0.10%
2022/09/12	0	0.00	2	166.77	168.50	-2	5,211	-0.04%
2022/09/08	1	163.50	1	164.99	163.50	0	5,360	0.00%
2022/09/07	1	159.50	1	159.00	158.50	0	5,372	0.00%
2022/09/06	0	0.00	0	163.00	163.50	0	5,371	0.00%
2022/09/05	4	161.63	1	164.50	162.00	3	5,435	0.06%
2022/09/02	2	166.75	3	165.51	166.00	-1	5,510	-0.02%
2022/09/01	1.5	163.67	2	163.50	164.50	-0.5	5,499	-0.01%
2022/08/31	1	167.50	0.1	167.75	167.50	0.9	5,561	0.02%
2022/08/30	1.1	167.39	4	167.50	168.00	-2.9	5,559	-0.05%
2022/08/29	1.1	160.09	15	160.83	161.00	-13.9	5,496	-0.25%
2022/08/26	0	0.00	8	167.94	166.50	-8	5,514	-0.15%
2022/08/25	3.3	166.55	3	167.00	167.00	0.3	5,535	0.01%
2022/08/23	0	0.00	2	163.75	166.00	-2	5,648	-0.04%
2022/08/22	10.1	165.75	0	0.00	164.50	10.1	5,753	0.18%
2022/08/19	2	167.50	0	0.00	166.00	2	5,751	0.04%
2022/08/18	0.1	167.36	3.2	167.29	169.00	-3	5,698	-0.05%
2022/08/17	4.9	166.64	6	166.67	167.50	-1.1	5,659	-0.02%
2022/08/16	5.2	164.37	1	163.00	163.00	4.2	5,586	0.07%
2022/08/15	0.2	161.00	1	161.00	160.00	-0.8	5,515	-0.02%
2022/08/12	1.2	162.00	5	162.00	161.50	-3.8	5,470	-0.07%
2022/08/11	2.1	159.64	11	161.27	161.00	-8.9	5,467	-0.16%
2022/08/10	6	156.33	4	156.38	156.50	2	5,418	0.04%
2022/08/09	11	154.59	2	155.75	155.50	9	5,402	0.17%
2022/08/08	0	0.00	1	148.50	151.50	-1	5,417	-0.02%
2022/08/05	3	145.83	4	146.88	149.00	-1	5,544	-0.02%
2022/08/04	0	0.00	0.1	136.50	139.00	-0.1	5,368	0.00%
2022/08/03	1	138.00	0	0.00	138.00	1	5,406	0.02%
2022/08/02	0.1	139.00	0	139.00	138.00	0.1	5,432	0.00%
2022/07/29	3	143.50	2.1	142.57	142.50	0.9	5,481	0.02%
2022/07/27	0.1	140.25	1	142.50	143.00	-0.9	5,713	-0.02%
2022/07/22	0	0.00	3	145.67	146.00	-3	5,808	-0.05%
2022/07/21	1	145.00	0.1	144.50	145.50	0.9	5,817	0.02%
2022/07/20	6	142.42	12.1	142.21	142.00	-6.1	5,829	-0.10%
2022/07/19	3.1	138.16	5	138.70	139.00	-1.9	5,823	-0.03%
2022/07/18	5	144.20	1.1	143.56	144.50	3.9	5,848	0.07%
2022/07/15	1.1	141.91	2	141.00	141.00	-0.9	5,809	-0.02%
2022/07/14	3	139.00	2	138.00	138.00	1	5,776	0.02%
2022/07/13	0.2	139.00	0	0.00	138.50	0.2	5,750	0.00%
2022/07/08	2	142.25	1	142.00	140.50	1	5,736	0.02%
2022/07/07	1	135.50	4.1	137.29	138.50	-3.1	5,719	-0.05%
2022/07/06	21.1	133.01	0.1	135.00	133.00	21	5,828	0.36%
2022/07/04	1	136.00	1	136.50	137.50	0	5,854	0.00%
2022/07/01	1.1	136.13	1.2	136.71	139.00	0	5,867	0.00%
2022/06/30	0	142.00	0	0.00	141.00	0	5,781	0.00%
2022/06/28	5.1	148.98	4	147.00	146.50	1.1	5,780	0.02%
2022/06/27	1	151.52	0	0.00	152.00	1	5,782	0.02%
2022/06/24	0	0.00	3	146.83	147.00	-3	5,751	-0.05%
2022/06/23	5	142.30	1	142.50	143.50	4	5,748	0.07%
2022/06/22	5.2	142.55	6	142.00	143.00	-0.8	5,747	-0.01%
2022/06/21	4	144.75	13	145.42	146.50	-9	5,723	-0.16%
2022/06/20	1	143.00	1	144.00	142.50	0	5,801	0.00%
2022/06/17	6	147.92	1.2	150.67	150.00	4.8	5,724	0.08%
2022/06/16	0	158.50	0	0.00	156.50	0	5,598	0.00%
2022/06/15	1	162.50	0	0.00	162.00	1	5,656	0.02%
2022/06/14	0	161.50	1	161.00	160.50	-1	5,814	-0.02%
2022/06/13	12	162.54	1.5	162.33	161.50	10.5	5,805	0.18%
2022/06/09	2	172.00	3	172.50	173.00	-1	5,831	-0.02%
2022/06/08	0	0.00	10	170.00	170.00	-10	5,773	-0.17%
2022/06/07	1	168.50	0	0.00	169.00	1	5,831	0.02%
2022/06/06	11	168.91	2	170.25	171.00	9	5,863	0.15%
2022/06/02	4	170.00	5	169.90	170.00	-1	5,915	-0.02%
2022/06/01	2.2	170.68	1.5	170.33	169.50	0.7	6,035	0.01%
2022/05/31	3.2	172.45	10	172.05	172.50	-6.9	5,993	-0.11%
2022/05/30	4	169.63	9.1	170.60	170.50	-5.1	5,949	-0.09%
2022/05/27	0.1	163.00	1	163.00	162.00	-0.9	5,795	-0.02%
2022/05/26	1	159.00	1.1	162.02	159.00	-0.1	5,807	0.00%
2022/05/25	2	160.00	2	161.00	161.00	0	5,839	0.00%
2022/05/24	1	160.00	1.2	160.26	156.50	-0.2	5,923	0.00%
2022/05/20	1	162.50	0	0.00	163.50	1	5,960	0.02%
2022/05/19	3	160.00	2.3	160.33	162.50	0.7	5,962	0.01%
2022/05/18	5	164.70	12	165.33	164.50	-7	5,926	-0.12%
2022/05/17	1	162.50	1	163.50	163.50	0	5,853	0.00%
2022/05/16	13.1	161.03	2	159.00	158.50	11.1	5,876	0.19%
2022/05/13	4	160.13	6.1	159.18	160.50	-2.1	5,791	-0.04%
2022/05/11	7	156.35	6	155.17	155.00	1	5,794	0.02%
2022/05/10	2	155.50	2	152.50	155.00	0	5,921	0.00%
2022/05/09	3	152.33	0	0.00	151.00	3	6,010	0.05%
2022/05/06	1	155.00	1	155.00	156.00	0	6,134	0.00%
2022/05/05	1	156.00	4	157.25	157.50	-3	6,353	-0.05%
2022/05/04	2	156.75	3	155.17	153.00	-1	6,409	-0.02%
2022/05/03	3	149.83	1	149.00	149.50	2	6,360	0.03%
2022/04/29	2.2	150.77	3	151.50	149.00	-0.8	6,481	-0.01%
2022/04/28	2	147.50	0	0.00	146.50	2	6,540	0.03%
2022/04/27	4	139.88	5	142.20	145.00	-1	6,504	-0.02%
2022/04/26	3.3	146.65	1	145.50	146.00	2.3	6,482	0.04%
2022/04/25	2	146.28	2	147.50	148.00	0	6,546	0.00%
2022/04/22	5	155.50	0.1	154.00	152.50	5	6,512	0.08%
2022/04/21	2	158.25	3.1	158.39	157.50	-1.1	6,574	-0.02%
2022/04/20	6	156.67	2	159.50	156.00	4	6,663	0.06%
2022/04/19	2	156.50	3.1	158.20	156.50	-1.1	6,912	-0.02%
2022/04/18	5	156.10	2	157.25	156.50	3	7,026	0.04%
2022/04/15	2	156.50	0	0.00	156.00	2	7,085	0.03%
2022/04/14	0	162.00	2	163.50	161.50	-2	7,253	-0.03%
2022/04/13	4	161.75	2	162.50	162.50	2	7,328	0.03%
2022/04/12	6	160.83	3	160.17	159.50	3	7,483	0.04%
2022/04/11	2	165.75	0	0.00	165.50	2	7,609	0.03%
2022/04/08	3	170.17	0	0.00	172.00	3	7,770	0.04%
2022/04/07	6	172.25	7	174.14	171.50	-1	7,741	-0.01%
2022/04/06	5	172.10	0	0.00	171.50	5	7,763	0.06%
2022/04/01	1	175.00	0	0.00	176.50	1	7,802	0.01%
2022/03/30	2	179.25	3	179.50	178.50	-1	7,942	-0.01%
2022/03/29	4.1	177.73	0	0.00	176.50	4.1	8,113	0.05%
2022/03/28	0	0.00	2	176.25	176.50	-2	8,132	-0.02%
2022/03/25	3.1	181.31	2	182.25	179.50	1.1	8,152	0.01%
2022/03/24	1	179.52	4	182.75	183.00	-3	8,147	-0.04%
2022/03/23	6.1	182.34	2	181.75	182.00	4.1	8,170	0.05%
2022/03/22	0	0.00	5.2	179.69	180.00	-5.2	8,237	-0.06%
2022/03/21	7	177.86	3	178.17	178.50	4	8,264	0.05%
2022/03/18	3	177.17	2	180.00	177.50	1	8,286	0.01%
2022/03/17	12.2	177.50	10	178.90	180.00	2.2	8,312	0.03%
2022/03/16	1	167.00	2.2	170.00	170.50	-1.2	8,352	-0.01%
2022/03/15	5	168.00	2	165.25	166.00	3	8,477	0.04%
2022/03/14	4	174.75	2	172.50	173.00	2	8,660	0.02%
2022/03/11	0	0.00	1	173.50	171.50	-1	8,657	-0.01%
2022/03/10	22	174.18	1	176.50	174.50	21	8,672	0.24%
2022/03/09	4	172.13	7.2	172.51	172.50	-3.2	8,760	-0.04%
2022/03/08	6.5	169.19	8	172.63	169.00	-1.5	8,757	-0.02%
2022/03/07	4	172.75	0	0.00	173.00	4	8,744	0.05%
2022/03/04	2	181.75	1	181.50	183.00	1	8,684	0.01%
2022/03/03	5	185.30	0	0.00	183.50	5	8,852	0.06%
2022/03/02	0	185.00	0	0.00	185.00	0	8,955	0.00%
2022/03/01	0	0.00	1	186.00	187.00	-1	9,107	-0.01%
2022/02/25	2	184.50	2	182.00	182.00	0	9,655	0.00%
2022/02/24	2	184.00	4	186.25	183.00	-2	9,843	-0.02%
2022/02/23	2	189.00	1	191.00	192.00	1	10,009	0.01%
2022/02/22	1	192.00	0.8	192.00	188.50	0.3	10,036	0.00%
2022/02/21	5	194.50	2	194.75	194.50	3	10,029	0.03%
2022/02/18	2.3	194.00	0	0.00	195.00	2.3	10,098	0.02%
2022/02/16	2	193.00	3	194.50	192.50	-1	10,203	-0.01%
2022/02/15	1	195.50	1	196.00	192.50	0	10,212	0.00%
2022/02/14	14	194.11	0	0.00	194.00	14	10,191	0.14%
2022/02/11	5	201.60	5	201.10	201.50	0	10,126	0.00%
2022/02/10	10	203.30	7	203.07	204.00	3	10,045	0.03%
2022/02/09	6	199.08	4	198.63	198.50	2	9,887	0.02%
2022/02/08	1	199.50	1	200.00	200.00	0	9,855	0.00%
2022/02/07	3	197.66	4	195.50	199.00	-1	9,741	-0.01%
2022/01/26	30	211.33	20	209.50	209.50	10	9,557	0.10%
2022/01/25	2	212.75	2	213.00	212.50	0	9,569	0.00%
2022/01/24	6	208.75	5	211.00	216.00	1	9,677	0.01%
2022/01/21	1	204.02	2	205.50	205.50	-1	9,695	-0.01%
2022/01/19	2.5	211.80	5	213.80	214.50	-2.5	9,518	-0.03%
2022/01/18	10	217.20	2	219.00	217.00	8	9,440	0.08%
2022/01/17	0	223.50	1	222.00	223.50	-1	9,339	-0.01%
2022/01/14	2	219.25	1	219.00	222.50	1	9,318	0.01%
2022/01/13	1	233.50	1	234.50	229.00	0	9,210	0.00%
2022/01/12	7	234.27	8	235.69	231.00	-1	9,092	-0.01%
2022/01/11	2	229.50	1	234.50	225.50	1	8,854	0.01%
2022/01/10	3	233.17	0	0.00	233.50	3	8,784	0.03%
2022/01/07	8	234.06	2	231.25	235.00	6	8,773	0.07%
2022/01/06	0	0.00	4	242.13	242.50	-4	8,574	-0.05%
2022/01/05	8	242.56	3	243.21	247.00	5	8,532	0.06%
2022/01/04	16	241.78	16	242.41	245.00	0	8,353	0.00%
2022/01/03	27	239.04	34	239.44	231.50	-7	8,080	-0.09%
2021/12/30	0	0.00	5	236.60	236.00	-5	7,912	-0.06%
2021/12/29	12.3	237.34	16	237.06	236.50	-3.8	7,927	-0.05%
2021/12/28	4	234.63	1.1	237.43	235.00	2.9	7,876	0.04%
2021/12/27	11	233.00	8	231.88	234.50	3	7,835	0.04%
2021/12/24	0	0.00	2	229.00	228.50	-2	7,779	-0.03%
2021/12/23	3	226.69	7	227.50	229.00	-4	7,737	-0.05%
2021/12/22	0	0.00	1	218.00	218.00	-1	7,635	-0.01%
2021/12/20	2	223.00	5	224.70	219.00	-3	7,611	-0.04%
2021/12/17	6	224.42	2.1	225.24	225.00	3.9	7,574	0.05%
2021/12/16	2	225.46	9	227.72	228.50	-7	7,506	-0.09%
2021/12/15	0	0.00	0.3	219.17	219.00	-0.3	7,348	0.00%
2021/12/14	2.2	217.10	1	221.00	217.00	1.2	7,303	0.02%
2021/12/13	4	224.00	4.3	225.24	223.00	-0.3	7,229	0.00%
2021/12/10	9.3	225.37	14	225.32	226.00	-4.8	7,126	-0.07%
2021/12/09	6.1	220.50	13	221.04	220.50	-7	6,926	-0.10%
2021/12/08	19.2	218.79	22	219.27	219.00	-2.8	6,752	-0.04%
2021/12/07	2	209.99	2	211.50	209.50	0	6,534	0.00%
2021/12/06	1	211.50	3	212.83	212.00	-2	6,504	-0.03%
2021/12/03	21	210.48	22	211.27	211.50	-1	6,549	-0.02%
2021/12/02	3	204.00	1	204.50	205.00	2	6,505	0.03%
2021/12/01	16	205.66	2	209.00	206.50	14	6,555	0.21%
2021/11/30	0	0.00	3	206.67	207.00	-3	6,532	-0.05%
2021/11/29	6	202.00	5	206.80	205.00	1	6,545	0.02%
2021/11/26	6	202.75	3	204.33	200.50	3	6,407	0.05%
2021/11/25	11	213.55	8.1	214.10	212.50	2.9	6,371	0.05%
2021/11/24	32	220.47	25	219.14	215.00	7	6,396	0.11%
2021/11/23	0	0.00	4	207.88	207.00	-4	5,993	-0.07%
2021/11/22	4	205.38	10	205.25	205.50	-6	5,969	-0.10%
2021/11/19	5	196.60	4	195.63	195.00	1	5,977	0.02%
2021/11/18	3	195.50	2	194.50	196.00	1	6,058	0.02%
2021/11/17	2	198.25	3	197.50	198.00	-1	6,094	-0.02%
2021/11/16	3	197.33	1	197.00	194.50	2	6,123	0.03%
2021/11/15	1	193.50	0	196.00	193.50	1	6,196	0.02%
2021/11/12	0	0.00	2	193.75	193.00	-2	6,252	-0.03%
2021/11/10	3	193.00	4	193.00	194.00	-1	6,319	-0.02%
2021/11/09	0	0.00	1	195.00	194.50	-1	6,353	-0.02%
2021/11/05	3	192.00	3	192.83	193.00	0	6,400	0.00%
2021/11/03	1	192.00	1	191.00	192.00	0	6,483	0.00%
2021/11/02	5	199.00	8	193.75	191.50	-3	6,617	-0.05%
2021/11/01	8	196.00	7	196.57	197.00	1	6,518	0.02%
2021/10/29	4	190.38	7	189.93	189.50	-3	6,392	-0.05%
2021/10/28	0	0.00	1	182.50	183.00	-1	6,313	-0.02%
2021/10/27	0	0.00	1	183.00	182.50	-1	6,353	-0.02%
2021/10/26	1	181.50	0	0.00	182.00	1	6,424	0.02%
2021/10/25	1.1	177.95	1	180.00	180.50	0.1	6,532	0.00%
2021/10/22	0.1	179.00	0	0.00	179.00	0.1	6,741	0.00%
2021/10/20	2	183.00	6	183.17	183.00	-4	6,886	-0.06%
2021/10/19	1	182.50	1	182.50	183.00	0	7,066	0.00%
2021/10/15	0	0.00	2	182.50	184.00	-2	7,337	-0.03%
2021/10/12	2	178.25	2	179.00	178.00	0	7,673	0.00%
2021/10/08	4	181.00	0	0.00	181.00	4	7,840	0.05%
2021/10/07	3	179.50	4	182.00	181.50	-1	8,099	-0.01%
2021/10/06	0	0.00	1	172.50	175.00	-1	8,891	-0.01%
2021/10/05	3	173.67	0	0.00	176.00	3	8,968	0.03%
2021/10/01	2	177.75	4	177.00	175.50	-2	9,120	-0.02%
2021/09/30	1	176.00	0	0.00	181.50	1	9,188	0.01%
2021/09/29	0.2	176.25	4	176.25	174.50	-3.8	9,180	-0.04%
2021/09/28	1	182.50	1	184.00	184.00	0	9,168	0.00%
2021/09/27	0	0.00	5	189.50	187.00	-5	9,163	-0.05%
2021/09/24	0	0.00	20	190.50	191.00	-20	9,278	-0.22%
2021/09/23	27	186.74	5	187.50	187.50	22	9,399	0.23%
2021/09/22	1	185.50	2	185.00	186.00	-1	9,675	-0.01%
2021/09/17	1	187.00	0	0.00	190.50	1	9,671	0.01%
2021/09/16	0	0.00	9	188.83	189.00	-9	9,806	-0.09%
2021/09/15	3	188.83	6	189.00	189.00	-3	10,108	-0.03%
2021/09/14	2	192.50	20	192.00	192.00	-18	10,464	-0.17%
2021/09/13	2	191.50	3	192.33	192.00	-1	10,503	-0.01%
2021/09/10	0	0.00	1	193.00	193.50	-1	10,554	-0.01%
2021/09/09	3	186.00	4	187.75	189.50	-1	10,705	-0.01%
2021/09/08	6	184.83	12	185.88	185.00	-6	10,742	-0.06%
2021/09/07	21	189.24	1	195.00	189.00	20	10,701	0.19%
2021/09/06	0	0.00	9.1	195.74	195.50	-9.1	10,626	-0.09%
2021/09/03	0	0.00	3	193.67	194.00	-3	10,585	-0.03%
2021/09/02	3	192.83	3	195.83	189.50	0	10,684	0.00%
2021/09/01	8	193.13	1	194.00	194.00	7	10,842	0.06%
2021/08/31	2	194.00	2	190.00	193.00	0	10,880	0.00%
2021/08/30	9.1	194.37	7	193.57	193.50	2.1	10,831	0.02%
2021/08/27	4	190.25	11	190.23	190.00	-7	10,694	-0.07%
2021/08/26	14	188.71	7	187.86	187.50	7	10,631	0.07%
2021/08/25	4	184.25	7	188.64	191.00	-3	10,485	-0.03%
2021/08/24	10	172.10	20	175.50	174.00	-10	10,262	-0.10%
2021/08/23	2	170.00	0	0.00	174.00	2	10,224	0.02%
2021/08/20	5	162.90	2	163.50	164.00	3	10,164	0.03%
2021/08/19	2	166.00	1	164.00	163.50	1	10,107	0.01%
2021/08/18	1	163.00	0	0.00	173.50	1	10,062	0.01%
2021/08/17	20	166.00	0	0.00	166.00	20	10,148	0.20%
2021/08/16	3	170.83	1	172.50	172.50	2	10,093	0.02%
2021/08/13	2	174.00	0	0.00	172.50	2	10,033	0.02%
2021/08/12	1	179.50	1	178.50	179.00	0	10,040	0.00%
2021/08/11	1	179.50	0	0.00	180.00	1	10,077	0.01%
2021/08/10	3	184.33	3	181.00	182.00	0	10,147	0.00%
2021/08/09	3.1	188.50	0	0.00	187.00	3.1	10,205	0.03%
2021/08/06	12	193.75	3	192.67	193.00	9	10,262	0.09%
2021/08/05	3	202.33	3	201.67	204.00	0	10,235	0.00%
2021/08/04	8	199.44	9.1	199.49	199.00	-1.1	10,513	-0.01%
2021/08/03	0	0.00	3	197.50	199.50	-3	10,820	-0.03%
2021/08/02	2	190.00	0	0.00	192.50	2	10,893	0.02%
2021/07/29	2	189.50	2	189.00	195.50	0	11,203	0.00%
2021/07/28	8	187.00	5.1	190.33	189.00	3	11,474	0.03%
2021/07/27	11.1	201.27	3	198.67	196.50	8.1	11,612	0.07%
2021/07/26	2	207.50	5	210.20	209.00	-3	11,672	-0.03%
2021/07/23	15	212.23	11	215.14	210.00	4	11,876	0.03%
2021/07/22	2	212.00	1	216.00	212.00	1	11,797	0.01%
2021/07/21	4	212.63	7	217.86	213.00	-3	11,968	-0.03%
2021/07/20	7	212.57	3	213.50	209.00	4	12,128	0.03%
2021/07/19	2	216.99	1	215.50	216.00	1	12,481	0.01%
2021/07/16	0	0.00	3	216.50	217.00	-3	12,839	-0.02%
2021/07/15	10	212.85	13	211.04	213.50	-3	13,757	-0.02%
2021/07/14	9	208.61	6	210.33	210.50	3	14,389	0.02%
2021/07/13	57	211.18	66	213.79	215.50	-9	14,242	-0.06%
2021/07/12	5	199.00	4	200.00	200.50	1	13,477	0.01%
2021/07/09	2	195.00	1	196.00	196.00	1	13,427	0.01%
2021/07/08	4	197.25	6	197.92	196.00	-2	13,477	-0.01%
2021/07/07	4	197.38	11.1	197.45	197.00	-7.1	13,466	-0.05%
2021/07/06	2	192.25	2	193.00	192.50	0	13,458	0.00%
2021/07/05	0	0.00	3	194.67	194.50	-3	13,610	-0.02%
2021/07/02	2	189.00	1.1	189.94	189.50	0.9	13,814	0.01%
2021/07/01	3	188.83	0	188.50	187.00	3	13,871	0.02%
2021/06/30	6	194.42	4.1	196.21	193.00	1.9	13,947	0.01%
2021/06/29	8	196.38	13	196.19	192.00	-5	13,885	-0.04%
2021/06/28	1	188.52	6	189.25	191.50	-5	13,710	-0.04%
2021/06/25	10.1	192.85	7	192.93	191.00	3.1	13,743	0.02%
2021/06/24	6.1	189.65	22	193.02	194.50	-15.9	13,640	-0.12%
2021/06/23	3	191.50	25.1	188.70	191.50	-22.1	13,369	-0.17%
2021/06/22	7	178.07	3	177.67	177.50	4	13,018	0.03%
2021/06/21	2.1	178.09	1	178.00	178.00	1.1	13,002	0.01%
2021/06/18	14	185.96	11	187.82	183.00	3	12,987	0.02%
2021/06/17	1	184.39	2	183.25	185.00	-1	12,867	-0.01%
2021/06/16	6	181.58	0	0.00	180.00	6	12,976	0.05%
2021/06/15	2.1	182.76	0	0.00	182.50	2.1	13,000	0.02%
2021/06/11	4	180.38	0	0.00	182.00	4	13,061	0.03%
2021/06/10	7	181.93	3	181.67	183.00	4	13,107	0.03%
2021/06/09	3	178.33	8.1	180.93	181.00	-5.1	12,969	-0.04%
2021/06/08	3	174.50	5	175.30	174.00	-2	12,752	-0.02%
2021/06/07	4	172.50	17	171.62	172.00	-13	12,733	-0.10%
2021/06/04	0	0.00	22.1	172.95	172.50	-22.1	12,735	-0.17%
2021/06/03	28	170.48	21.2	170.66	173.00	6.8	12,838	0.05%
2021/06/02	7	168.07	8	168.00	165.00	-1	12,791	-0.01%
2021/06/01	2	168.75	3	168.17	168.00	-1	12,867	-0.01%
2021/05/31	7	166.93	4	167.88	168.50	3	12,884	0.02%
2021/05/28	8	164.81	2	165.00	165.00	6	12,907	0.05%
2021/05/27	3	160.83	3	160.50	163.50	0	12,956	0.00%
2021/05/26	9	162.22	1	165.98	162.00	8	13,006	0.06%
2021/05/25	13.1	163.93	1	164.00	164.00	12.1	13,006	0.09%
2021/05/24	0	0.00	1	155.99	156.00	-1	13,123	-0.01%
2021/05/21	0	153.50	0	151.00	153.50	0	13,256	0.00%
2021/05/20	2	147.51	0	148.50	147.50	2	13,666	0.01%
2021/05/19	5.1	150.50	1	149.00	150.00	4.1	13,667	0.03%
2021/05/18	6	153.33	8	153.50	154.50	-2	13,701	-0.01%
2021/05/17	6	146.17	3	146.33	145.00	3	13,815	0.02%
2021/05/14	1.1	154.05	1	152.01	155.00	0.1	13,665	0.00%
2021/05/13	6	154.75	6.2	154.07	152.00	-0.1	13,578	0.00%
2021/05/12	34	151.32	31	152.26	155.00	3	13,449	0.02%
2021/05/11	8	160.38	3	161.50	158.00	5	13,222	0.04%
2021/05/10	2	174.75	3	174.33	172.00	-1	13,061	-0.01%
2021/05/07	3	175.17	1	177.00	178.50	2	13,058	0.02%
2021/05/06	5	170.90	8	171.63	172.50	-3	13,022	-0.02%
2021/05/05	7	172.64	8.3	176.12	170.50	-1.3	12,783	-0.01%
2021/05/04	9	183.06	25	185.54	183.00	-16	12,559	-0.13%
2021/05/03	6	187.50	6.2	184.81	183.50	-0.2	12,493	0.00%
2021/04/29	7	198.86	11.1	197.83	195.50	-4.1	12,639	-0.03%
2021/04/28	1	193.00	2	195.50	196.00	-1	12,427	-0.01%
2021/04/27	4	199.75	3	197.67	197.50	1	12,426	0.01%
2021/04/26	8	195.63	8	195.19	200.00	0	12,255	0.00%
2021/04/23	28.1	190.01	22	190.18	192.50	6.1	12,017	0.05%
2021/04/22	12	184.71	13	187.54	179.00	-1	11,844	-0.01%
2021/04/21	25	197.70	27	195.98	190.50	-2	11,537	-0.02%
2021/04/20	22	184.43	29	186.57	190.00	-7	10,641	-0.07%
2021/04/19	12	173.50	10	173.00	173.00	2	9,991	0.02%
2021/04/16	1	170.00	0	0.00	169.50	1	10,055	0.01%
2021/04/15	2	167.01	6	168.50	169.00	-4	10,170	-0.04%
2021/04/14	12	166.04	1	167.00	168.50	11	10,245	0.11%
2021/04/13	0.1	171.25	2	173.50	170.00	-1.9	10,377	-0.02%
2021/04/12	4.1	170.50	4.1	170.50	170.50	0	10,532	0.00%
2021/04/09	4	171.25	8	171.38	170.00	-4	10,767	-0.04%
2021/04/08	21.3	176.37	31	176.31	176.00	-9.7	10,814	-0.09%
2021/04/07	3	173.33	4	172.50	172.50	-1	10,851	-0.01%
2021/04/06	8	172.38	14	173.43	174.00	-6	11,465	-0.05%
2021/04/01	2	169.25	4	169.50	169.50	-2	11,433	-0.02%
2021/03/31	3	167.83	1	168.50	169.00	2	11,478	0.02%
2021/03/30	0	0.00	1	166.00	167.50	-1	11,564	-0.01%
2021/03/29	2	163.50	3	163.50	164.00	-1	11,816	-0.01%
2021/03/26	1	160.50	2	161.50	161.00	-1	12,205	-0.01%
2021/03/25	6	160.67	3	159.67	160.50	3	12,361	0.02%
2021/03/24	5	163.40	0.2	162.00	162.00	4.8	12,549	0.04%
2021/03/23	1	167.00	2	165.25	166.00	-1	12,740	-0.01%
2021/03/22	6	166.08	2	167.25	165.50	4	12,974	0.03%
2021/03/19	3	165.00	2	168.25	168.00	1	13,214	0.01%
2021/03/18	3	166.50	3	167.50	167.00	0	13,270	0.00%
2021/03/17	11	166.50	7	165.86	165.50	4	13,845	0.03%
2021/03/16	2	166.00	7	166.86	168.50	-5	14,131	-0.04%
2021/03/15	0.1	165.50	5	165.00	165.50	-4.9	14,731	-0.03%
2021/03/12	0	0.00	2	162.75	164.00	-2	14,975	-0.01%
2021/03/11	8.1	159.15	5	158.90	162.50	3.1	15,371	0.02%
2021/03/10	3	155.50	6	154.92	156.00	-3	15,671	-0.02%
2021/03/09	12	154.21	6	153.83	153.50	6	16,368	0.04%
2021/03/08	0	0.00	3.2	160.22	157.50	-3.2	16,950	-0.02%
2021/03/05	3	159.33	3	160.50	160.00	0	18,104	0.00%
2021/03/04	6	161.17	10	161.65	160.00	-4	18,259	-0.02%
2021/03/03	10	160.80	17	162.38	163.50	-7	18,387	-0.04%
2021/03/02	2	169.00	1	171.50	166.50	1	18,602	0.01%
2021/02/26	4	166.38	3	166.50	167.00	1	18,790	0.01%
2021/02/25	2	173.00	2	172.25	171.00	0	19,109	0.00%
2021/02/24	6	174.25	8	176.50	170.00	-2	19,236	-0.01%
2021/02/23	9	172.28	3	172.33	172.00	6	18,979	0.03%
2021/02/22	10.2	174.18	19	175.32	175.00	-8.8	18,860	-0.05%
2021/02/19	1	163.50	2	163.00	167.00	-1	18,511	-0.01%
2021/02/18	3.1	164.83	4.1	163.84	164.00	-1.1	18,916	-0.01%
2021/02/17	4	163.50	11	164.64	161.50	-7	18,922	-0.04%
2021/02/05	2	156.00	1	155.50	155.00	1	18,760	0.01%
2021/02/04	4	155.50	5	155.70	157.00	-1	18,906	-0.01%
2021/02/03	3.1	157.27	1	159.50	155.50	2.1	19,198	0.01%
2021/02/02	5	156.70	6	157.50	158.00	-1	19,247	-0.01%
2021/02/01	4.1	145.94	11	147.27	150.00	-7	19,361	-0.04%
2021/01/29	11	153.55	5	153.60	152.00	6	19,472	0.03%
2021/01/28	9	157.22	3	157.50	157.50	6	19,406	0.03%
2021/01/27	2	162.75	3	163.33	162.00	-1	19,456	-0.01%
2021/01/26	19	166.53	3.1	163.35	162.00	15.9	19,440	0.08%
2021/01/25	15	173.27	5	173.50	170.50	10	19,287	0.05%
2021/01/22	3	168.33	16	168.63	172.00	-13	18,999	-0.07%
2021/01/21	3	160.17	4	161.13	160.00	-1	18,678	-0.01%
2021/01/20	6	160.08	3	163.00	159.50	3	18,700	0.02%
2021/01/19	4	164.50	0	0.00	165.00	4	18,666	0.02%
2021/01/18	10.1	159.77	5	159.90	163.00	5.1	18,622	0.03%
2021/01/15	17	163.21	10	161.60	161.00	7	18,518	0.04%
2021/01/14	15	168.30	5	167.70	167.50	10	18,227	0.05%
2021/01/13	9	170.06	2	168.50	169.00	7	18,092	0.04%
2021/01/12	3	169.83	5	172.50	168.50	-2	17,950	-0.01%
2021/01/11	3	174.00	4	172.25	174.00	-1	17,810	-0.01%
2021/01/08	6.1	168.60	6	168.25	170.00	0.1	17,740	0.00%
2021/01/07	2	170.00	7	170.57	172.00	-5	17,767	-0.03%
2021/01/06	8	169.63	15.1	169.64	172.50	-7.1	17,705	-0.04%
2021/01/05	22	171.55	9.2	171.16	171.00	12.8	17,446	0.07%
2021/01/04	15.3	179.01	7	177.57	177.50	8.3	17,184	0.05%
2020/12/31	3	176.00	3	175.67	177.50	0	16,868	0.00%
2020/12/30	6	175.08	19	174.74	175.00	-13	16,663	-0.08%
2020/12/29	31	172.79	25.2	173.57	171.00	5.8	16,395	0.04%
2020/12/28	6	167.42	3	167.83	169.00	3	15,706	0.02%
2020/12/25	6	165.58	4	166.00	167.50	2	15,544	0.01%
2020/12/24	11	167.23	5	167.70	165.00	6	15,449	0.04%
2020/12/23	5	166.60	16	166.88	168.00	-11	15,348	-0.07%
2020/12/22	10	165.45	22	166.20	162.50	-12	15,141	-0.08%
2020/12/21	6	160.25	7	160.14	160.50	-1	14,756	-0.01%
2020/12/18	15	162.90	3	162.17	161.50	12	14,595	0.08%
2020/12/17	16.1	168.02	18	167.86	166.50	-1.9	14,418	-0.01%
2020/12/16	10	168.00	12	168.04	170.00	-2	14,232	-0.01%
2020/12/15	24.1	166.24	15	165.90	163.00	9.1	13,968	0.07%
2020/12/14	7	169.57	10	169.45	168.50	-3	13,701	-0.02%
2020/12/11	27	169.76	26	168.54	168.00	1	13,705	0.01%
2020/12/10	17.1	168.21	9	168.39	168.00	8.1	13,190	0.06%
2020/12/09	12	171.58	32	171.83	172.00	-20	12,823	-0.16%
2020/12/08	6	156.92	22	157.59	159.00	-16	12,171	-0.13%
2020/12/07	19	155.05	9	153.78	154.50	10	11,949	0.08%
2020/12/04	12	158.92	33	158.88	160.00	-21	11,594	-0.18%
2020/12/03	20	157.98	28	158.09	160.00	-8	11,330	-0.07%
2020/12/02	15	150.37	31	150.18	154.00	-16	10,718	-0.15%
2020/12/01	35	148.33	39	148.41	144.50	-4	10,250	-0.04%
2020/11/30	1	141.00	5.1	142.62	143.50	-4.1	9,258	-0.04%
2020/11/27	5.1	129.03	8	128.88	130.50	-2.9	9,019	-0.03%
2020/11/26	15	127.50	19	127.47	129.00	-4	8,867	-0.05%
2020/11/25	8	125.06	8	122.13	122.00	0	8,601	0.00%
2020/11/24	17	124.00	16.1	123.70	125.00	0.9	8,371	0.01%
2020/11/23	20.1	119.58	19	119.58	120.00	1.1	7,990	0.01%
2020/11/20	1	116.50	2	117.00	116.50	-1	7,791	-0.01%
2020/11/19	1	116.50	4	116.25	117.00	-3	7,773	-0.04%
2020/11/18	4	115.50	3	115.83	116.00	1	7,765	0.01%
2020/11/17	13	117.23	9	118.89	115.50	4	7,764	0.05%
2020/11/16	8	114.63	4	115.25	115.00	4	7,533	0.05%
2020/11/13	4	113.75	5	113.50	113.50	-1	7,530	-0.01%
2020/11/12	7	112.86	15.1	113.67	112.50	-8.1	7,548	-0.11%
2020/11/11	15	113.60	5	112.70	114.00	10	7,577	0.13%
2020/11/10	6	108.25	5	107.60	107.50	1	7,456	0.01%
2020/11/09	6	109.33	10.1	107.91	110.00	-4.1	7,487	-0.06%
2020/11/06	10	106.95	19	107.32	106.00	-9	7,417	-0.12%
2020/11/05	3	104.33	5	103.60	103.50	-2	7,400	-0.03%
2020/11/04	10	102.95	11	103.32	103.50	-1	7,491	-0.01%
2020/11/03	3.1	100.69	1	101.00	101.50	2.1	7,647	0.03%
2020/11/02	2	99.35	0	0.00	99.30	2	7,766	0.03%
2020/10/30	1	99.80	1	99.80	99.60	0	7,843	0.00%
2020/10/29	2	100.20	6	100.00	99.90	-4	7,870	-0.05%
2020/10/28	3	102.50	3	102.33	101.50	0	7,984	0.00%
2020/10/27	1	103.00	2	103.50	104.00	-1	8,025	-0.01%
2020/10/26	1	103.00	1	104.50	103.00	0	8,076	0.00%
2020/10/23	1	103.00	1	102.50	103.00	0	8,305	0.00%
2020/10/22	1	102.50	4	102.50	102.00	-3	8,390	-0.04%
2020/10/21	2	102.00	2	102.50	101.50	0	8,543	0.00%
2020/10/20	12	101.54	6	101.75	101.00	6	8,742	0.07%
2020/10/19	3	101.33	2	101.50	102.00	1	8,987	0.01%
2020/10/16	2	101.00	11	102.73	101.00	-9	9,209	-0.10%
2020/10/15	25	102.58	15	102.87	102.50	10	9,217	0.11%
2020/10/14	11	100.09	1	100.50	100.50	10	9,128	0.11%
2020/10/13	0	0.00	4	98.28	99.20	-4	9,252	-0.04%
2020/10/12	2	98.45	0	0.00	98.00	2	9,314	0.02%
2020/10/08	2	98.90	3	98.97	98.70	-1	9,377	-0.01%
2020/10/07	0	0.00	2	98.90	99.00	-2	9,472	-0.02%
2020/10/06	9	98.22	2	98.20	98.50	7	9,629	0.07%
2020/10/05	5	97.60	2	97.45	97.90	3	9,893	0.03%
2020/09/30	2	96.80	1	96.10	96.80	1	10,071	0.01%
2020/09/29	1	97.20	0	0.00	96.10	1	10,245	0.01%
2020/09/28	1	95.70	0	0.00	96.00	1	10,438	0.01%
2020/09/25	6.4	96.11	3	95.10	94.40	3.4	10,471	0.03%
2020/09/24	4	97.98	1	97.40	97.20	3	10,491	0.03%
2020/09/23	0	0.00	1	99.10	99.90	-1	10,527	-0.01%
2020/09/22	7.3	98.82	0	0.00	98.50	7.3	10,541	0.07%
2020/09/21	4	100.13	1	100.00	100.00	3	10,519	0.03%
2020/09/18	10	103.00	8	102.63	102.00	2	10,529	0.02%
2020/09/17	3	103.00	3	103.00	103.00	0	10,545	0.00%
2020/09/16	11	104.36	17	103.74	103.00	-6	10,542	-0.06%
2020/09/15	2	102.00	4	102.25	103.00	-2	10,426	-0.02%
2020/09/14	0	0.00	1	100.50	100.50	-1	10,339	-0.01%
2020/09/11	1	100.50	7	100.86	100.50	-6	10,356	-0.06%
2020/09/10	1	100.50	2	101.75	100.50	-1	10,358	-0.01%
2020/09/09	14	101.01	7	100.50	102.00	7	10,349	0.07%
2020/09/08	7	100.56	11	100.15	100.50	-4	10,338	-0.04%
2020/09/07	8	103.19	21	101.60	100.00	-13	10,388	-0.13%
2020/09/04	38	100.45	9	100.96	102.50	29	10,355	0.28%
2020/09/03	9	98.56	9	99.07	101.00	0	10,503	0.00%
2020/09/02	6	97.53	2	97.80	97.30	4	10,847	0.04%
2020/09/01	5	96.06	5	96.04	96.80	0	10,883	0.00%
2020/08/31	4	96.45	3	97.40	96.40	1	10,959	0.01%
2020/08/28	2	97.50	1	97.20	97.40	1	11,085	0.01%
2020/08/25	6	98.73	5	97.50	97.50	1	11,271	0.01%
2020/08/24	0	0.00	1	97.00	98.00	-1	11,270	-0.01%
2020/08/21	8	96.95	2	96.95	97.10	6	11,267	0.05%
2020/08/20	10	96.42	3	96.77	95.60	7	11,224	0.06%
2020/08/19	2	102.75	1	103.00	101.50	1	11,038	0.01%
2020/08/18	2	102.75	2	103.50	104.00	0	11,024	0.00%
2020/08/17	12	104.83	11	104.00	104.00	1	11,026	0.01%
2020/08/14	5	103.00	3	102.67	103.50	2	10,886	0.02%
2020/08/13	9	101.78	6	103.33	101.00	3	10,794	0.03%
2020/08/12	15	102.83	13	103.00	103.00	2	10,709	0.02%
2020/08/11	11	102.91	18	103.08	102.50	-7	10,656	-0.07%
2020/08/10	1	103.00	3	101.83	101.50	-2	10,475	-0.02%
2020/08/07	9	103.28	6	103.92	100.00	3	10,409	0.03%
2020/08/05	6	99.67	3	100.67	99.30	3	10,260	0.03%
2020/08/04	8	98.36	7	98.53	98.90	1	10,378	0.01%
2020/08/03	1	97.30	5	97.70	97.00	-4	10,731	-0.04%
2020/07/31	9	98.20	5	98.00	98.00	4	10,755	0.04%
2020/07/30	1	96.80	9	95.21	97.80	-8	10,717	-0.07%
2020/07/29	15	94.65	1	95.30	94.50	14	10,733	0.13%
2020/07/28	9	96.44	13	97.22	94.50	-4	10,724	-0.04%
2020/07/27	11	96.36	12	96.35	95.30	-1	10,641	-0.01%
2020/07/24	7	98.20	6	98.13	96.10	1	10,589	0.01%
2020/07/23	12	101.21	7	101.07	100.00	5	10,450	0.05%
2020/07/22	9	107.44	3	107.83	108.00	6	10,288	0.06%
2020/07/21	15	105.17	16	105.97	106.00	-1	10,074	-0.01%
2020/07/20	8	103.56	3	104.50	103.50	5	9,894	0.05%
2020/07/17	3	103.33	7	102.57	103.00	-4	9,830	-0.04%
2020/07/16	7	102.14	3	103.17	102.00	4	9,847	0.04%
2020/07/15	4	102.50	5	101.80	101.00	-1	9,773	-0.01%
2020/07/14	6	102.00	7	102.36	101.50	-1	9,928	-0.01%
2020/07/13	8	103.88	4	104.38	104.50	4	10,021	0.04%
2020/07/10	6	102.83	23	102.59	102.50	-17	10,149	-0.17%
2020/07/09	9	106.28	12	105.21	106.00	-3	10,110	-0.03%
2020/07/08	5	102.80	7	101.36	102.50	-2	9,882	-0.02%
2020/07/07	16	100.67	22	99.43	99.50	-6	9,766	-0.06%
2020/07/06	21	100.26	30	99.96	100.00	-9	9,890	-0.09%
2020/07/03	5	97.38	11	97.27	97.80	-6	10,061	-0.06%
2020/07/02	7	96.59	4	95.93	97.00	3	10,263	0.03%
2020/07/01	11	96.05	11	95.40	95.40	0	10,373	0.00%
2020/06/30	12	94.65	7	94.84	94.90	5	10,424	0.05%
2020/06/29	1	92.50	1	92.90	93.00	0	10,470	0.00%
2020/06/24	3	94.67	2	94.05	94.00	1	10,531	0.01%
2020/06/23	13	93.69	11	93.87	93.90	2	10,717	0.02%
2020/06/22	1	93.90	10	93.91	93.10	-9	10,897	-0.08%
2020/06/19	12	93.06	20	93.96	93.90	-8	11,175	-0.07%
2020/06/18	3	92.27	0	0.00	92.10	3	11,317	0.03%
2020/06/17	0	0.00	3	92.87	92.40	-3	11,436	-0.03%
2020/06/16	12	91.84	10	92.10	92.10	2	11,637	0.02%
2020/06/15	8	90.98	1	90.50	90.50	7	11,968	0.06%
2020/06/12	4	90.65	2	91.20	91.50	2	12,126	0.02%
2020/06/11	5	92.20	7	94.60	91.50	-2	12,253	-0.02%
2020/06/10	6	95.33	13	95.08	95.40	-7	12,271	-0.06%
2020/06/09	42	95.32	19	95.38	94.20	23	12,514	0.18%
2020/06/08	15	97.71	28	96.14	99.00	-13	12,338	-0.11%
2020/06/05	12	92.17	6	91.82	91.80	6	11,890	0.05%
2020/06/04	13	91.52	6	91.10	91.60	7	11,991	0.06%
2020/06/03	21	91.99	7	91.51	91.40	14	12,099	0.12%
2020/06/02	6	91.67	8	91.71	91.50	-2	11,996	-0.02%
2020/06/01	1	88.70	2	88.65	89.00	-1	11,938	-0.01%
2020/05/29	1	88.00	0	0.00	87.80	1	12,059	0.01%
2020/05/28	0	0.00	1	88.60	89.10	-1	12,162	-0.01%
2020/05/27	4	88.80	1	88.80	88.70	3	12,309	0.02%
2020/05/26	2	89.35	1	89.70	89.30	1	12,437	0.01%
2020/05/25	4	87.53	9	87.58	89.20	-5	12,565	-0.04%
2020/05/22	0	0.00	1	89.40	88.30	-1	12,598	-0.01%
2020/05/21	6	89.03	13	88.96	89.00	-7	12,627	-0.06%
2020/05/20	6	88.07	1	87.81	88.00	5	12,646	0.04%
2020/05/19	31	88.85	25	88.84	88.50	6	12,805	0.05%
2020/05/18	2	86.60	9	87.76	86.80	-7	13,041	-0.05%
2020/05/15	11	87.06	1	88.80	87.00	10	13,274	0.08%
2020/05/14	6	90.02	2	88.20	88.20	4	13,690	0.03%
2020/05/13	1	91.50	1	91.20	91.00	0	13,873	0.00%
2020/05/12	13	92.29	23	91.54	90.90	-10	13,837	-0.07%
2020/05/11	5	92.22	2	92.20	92.20	3	13,890	0.02%
2020/05/08	15	90.95	12	91.23	90.60	3	13,690	0.02%
2020/05/07	6	88.05	1	88.00	87.10	5	13,381	0.04%
2020/05/06	5	87.24	13	87.44	87.20	-8	13,392	-0.06%
2020/05/05	6.1	88.38	6	88.52	88.50	0.1	13,445	0.00%
2020/05/04	2	86.95	0	0.00	86.90	2	13,527	0.01%
2020/04/30	18	88.79	30	88.86	89.10	-12	13,575	-0.09%
2020/04/29	3	87.10	7	86.61	87.00	-4	13,527	-0.03%
2020/04/28	15	87.11	7	86.71	86.50	8	13,593	0.06%
2020/04/27	1	85.90	4	86.00	86.20	-3	13,814	-0.02%
2020/04/24	4	84.25	0	0.00	84.70	4	13,917	0.03%
2020/04/23	7	85.73	0	0.00	85.20	7	14,143	0.05%
2020/04/22	2	84.20	1	85.40	85.10	1	14,263	0.01%
2020/04/21	11	86.41	9	86.08	84.40	2	14,573	0.01%
2020/04/20	3	87.93	3	88.40	87.50	0	14,549	0.00%
2020/04/17	15	87.57	11	88.15	86.40	4	14,507	0.03%
2020/04/16	9	87.78	9	87.97	88.00	0	14,323	0.00%
2020/04/15	5	87.72	10	88.11	88.60	-5	14,254	-0.04%
2020/04/14	16	85.69	13	86.02	86.00	3	14,050	0.02%
2020/04/13	7	85.41	1	84.50	84.50	6	14,051	0.04%
2020/04/10	0	0.00	1	84.60	86.00	-1	14,058	-0.01%
2020/04/09	16	85.67	25	85.82	84.30	-9	14,202	-0.06%
2020/04/08	16	85.03	10	83.86	86.90	6	14,166	0.04%
2020/04/07	10	82.43	10	82.02	82.90	0	13,825	0.00%
2020/04/06	8	77.69	7	78.70	80.00	1	13,642	0.01%
2020/04/01	7	76.94	4	77.45	77.20	3	13,501	0.02%
2020/03/31	7	78.57	0	0.00	78.20	7	13,445	0.05%
2020/03/30	1	77.80	2	78.15	79.10	-1	14,004	-0.01%
2020/03/27	7	80.26	21	80.98	79.60	-14	13,950	-0.10%
2020/03/26	17	79.58	36	79.74	80.30	-19	13,817	-0.14%
2020/03/25	46	79.25	10	80.62	78.70	36	13,737	0.26%
2020/03/24	11	76.56	14	76.40	75.70	-3	13,481	-0.02%
2020/03/23	3	75.93	7	74.03	73.60	-4	13,586	-0.03%
2020/03/20	19	81.27	7	80.71	80.60	12	13,512	0.09%
2020/03/19	16	79.96	13	79.29	75.80	3	13,392	0.02%
2020/03/18	6	86.08	12	84.78	84.20	-6	13,093	-0.05%
2020/03/17	18	86.13	18	85.09	84.20	0	13,013	0.00%
2020/03/16	6	91.37	4	87.40	86.50	2	12,937	0.02%
2020/03/13	8	90.00	9	89.79	91.70	-1	12,861	-0.01%
2020/03/12	6	94.37	5	94.48	94.00	1	12,576	0.01%
2020/03/11	2	99.80	1	98.50	98.50	1	12,749	0.01%
2020/03/10	4	99.98	6	101.25	102.00	-2	13,169	-0.02%
2020/03/09	6	101.03	0	0.00	98.30	6	13,222	0.05%
2020/03/06	4	106.63	1	106.50	106.00	3	13,026	0.02%
2020/03/05	3	107.83	7	107.71	109.00	-4	12,961	-0.03%
2020/03/04	4	103.75	4	104.25	103.50	0	12,816	0.00%
2020/03/03	9	109.67	5	110.40	106.50	4	12,681	0.03%
2020/03/02	7	105.86	14	107.46	108.50	-7	12,578	-0.06%
2020/02/27	4	106.38	2	105.25	105.00	2	12,499	0.02%
2020/02/26	6	110.75	2	108.50	108.50	4	12,399	0.03%
2020/02/25	1	111.50	4.2	111.93	113.00	-3.2	12,235	-0.03%
2020/02/24	3	113.50	11	113.86	112.50	-8	12,185	-0.07%
2020/02/21	8.1	115.88	10	116.15	116.50	-1.9	12,075	-0.02%
2020/02/20	13	116.73	12	117.21	117.00	1	12,027	0.01%
2020/02/19	22	115.23	24	115.35	116.00	-2	11,823	-0.02%
2020/02/18	10	113.15	4	112.63	110.50	6	11,515	0.05%
2020/02/17	30	112.55	29	111.98	113.00	1	11,278	0.01%
2020/02/14	9	105.83	18	105.25	108.00	-9	10,837	-0.08%
2020/02/12	14	104.14	10	104.45	103.50	4	10,678	0.04%
2020/02/11	3	102.67	11	102.23	103.00	-8	10,836	-0.07%
2020/02/10	7	102.33	8	101.56	101.00	-1	10,898	-0.01%
2020/02/07	3	103.00	2	104.00	103.00	1	10,875	0.01%
2020/02/06	1	103.50	8	104.63	103.50	-7	11,007	-0.06%
2020/02/05	13	101.54	16	103.09	102.00	-3	10,999	-0.03%
2020/02/04	14	100.04	16	100.74	101.00	-2	10,844	-0.02%
2020/02/03	3	95.60	4	96.05	98.20	-1	10,802	-0.01%
2020/01/31	10	97.71	7	98.26	98.20	3	10,721	0.03%
2020/01/30	3	99.43	5	96.60	96.30	-2	10,834	-0.02%
2020/01/20	0	0.00	6	107.25	107.00	-6	10,654	-0.06%
2020/01/17	8	105.81	10	106.40	105.00	-2	10,615	-0.02%
2020/01/16	2	103.00	5	102.80	104.50	-3	10,371	-0.03%
2020/01/15	16	100.78	25	101.68	102.00	-9	10,274	-0.09%
2020/01/14	5	99.10	5	99.60	99.00	0	10,037	0.00%
2020/01/13	5	97.10	2	97.75	98.40	3	10,064	0.03%
2020/01/10	0	0.00	2	98.00	96.50	-2	10,379	-0.02%
2020/01/09	1	96.00	8	95.98	97.30	-7	10,527	-0.07%
2020/01/08	1	94.80	1	94.30	94.30	0	10,582	0.00%
2020/01/07	13	94.95	13	97.11	94.50	0	10,940	0.00%
2020/01/06	7	98.00	3	98.87	97.00	4	11,240	0.04%
2020/01/03	14	104.00	12	101.17	100.50	2	11,207	0.02%
2020/01/02	4	102.88	4	103.63	103.00	0	11,089	0.00%
2019/12/31	9	99.62	1	99.40	99.40	8	10,868	0.07%
2019/12/30	3	103.50	4	100.50	100.00	-1	10,903	-0.01%
2019/12/27	4.1	101.49	1	102.50	101.00	3.1	10,860	0.03%
2019/12/26	11.1	101.95	11	101.50	101.50	0.1	10,872	0.00%
2019/12/25	36	102.06	32	101.63	101.50	4	10,938	0.04%
2019/12/24	2	98.30	1	98.10	99.00	1	10,393	0.01%
2019/12/23	5	99.40	6	98.20	98.00	-1	10,502	-0.01%
2019/12/20	0	0.00	5	97.58	97.80	-5	10,555	-0.05%
2019/12/19	4	96.38	2	96.00	95.70	2	10,832	0.02%
2019/12/18	18	98.39	17.1	97.65	96.80	0.9	10,922	0.01%
2019/12/17	1	96.30	1	97.00	97.00	0	10,619	0.00%
2019/12/16	11	96.49	7	96.50	96.50	4	10,560	0.04%
2019/12/13	4	94.25	4	95.35	94.90	0	10,457	0.00%
2019/12/12	18	95.64	14	94.83	94.50	4	10,397	0.04%
2019/12/11	4	94.90	3	95.07	94.20	1	10,307	0.01%
2019/12/10	8	95.94	5	96.80	96.80	3	10,287	0.03%
2019/12/09	1	97.10	6	96.83	97.30	-5	10,214	-0.05%
2019/12/06	42	98.85	45	96.74	96.70	-3	10,146	-0.03%
2019/12/05	4	95.73	34	93.65	96.50	-30	9,750	-0.31%
2019/12/04	15	90.50	14	89.61	90.50	1	9,211	0.01%
2019/12/03	0	0.00	1	87.10	87.10	-1	8,989	-0.01%
2019/12/02	2	85.80	0	0.00	87.00	2	8,999	0.02%
2019/11/28	1	86.70	2	86.15	86.40	-1	9,051	-0.01%
2019/11/27	4	86.05	2	86.55	86.60	2	9,125	0.02%
2019/11/26	12	85.65	4	86.20	85.50	8	9,136	0.09%
2019/11/25	1	86.50	2	86.20	86.50	-1	9,085	-0.01%
2019/11/22	1	86.70	5	87.00	87.10	-4	9,060	-0.04%
2019/11/21	3	85.07	2	86.70	86.20	1	9,167	0.01%
2019/11/20	3	86.80	2	86.40	86.40	1	9,147	0.01%
2019/11/19	4	87.18	1	87.00	87.30	3	9,219	0.03%
2019/11/18	5	88.46	4	88.30	88.80	1	9,172	0.01%
2019/11/15	7	88.83	5	87.80	87.80	2	9,208	0.02%
2019/11/14	1	87.20	1	87.00	88.80	0	9,296	0.00%
2019/11/13	7	88.40	7	88.96	88.40	0	9,314	0.00%
2019/11/12	4	87.33	3	87.27	87.50	1	9,337	0.01%
2019/11/11	3	86.17	1	85.00	86.20	2	9,336	0.02%
2019/11/08	21	89.62	4	89.75	88.00	17	9,198	0.18%
2019/11/07	2	94.35	2	94.00	93.60	0	8,931	0.00%
2019/11/06	2	96.80	8	97.35	95.90	-6	8,881	-0.07%
2019/11/05	3	97.33	12	97.08	98.00	-9	8,856	-0.10%
2019/11/04	1	94.10	9	94.44	95.20	-8	8,702	-0.09%
2019/11/01	1	92.00	0	0.00	92.30	1	8,580	0.01%
2019/10/31	7	91.99	2	92.00	91.80	5	8,647	0.06%
2019/10/30	0	0.00	3	93.37	94.20	-3	8,573	-0.03%
2019/10/29	20	94.54	30	94.01	94.50	-10	8,572	-0.12%
2019/10/28	2	94.30	3	94.07	94.30	-1	8,454	-0.01%
2019/10/25	8	93.56	5	93.62	92.90	3	8,395	0.04%
2019/10/24	3	92.23	1	92.10	92.40	2	8,285	0.02%
2019/10/23	20	92.98	11	91.92	91.90	9	8,312	0.11%
2019/10/22	3	92.77	4	93.15	93.10	-1	8,303	-0.01%
2019/10/21	12	92.08	16	92.74	92.90	-4	8,247	-0.05%
2019/10/18	24	92.25	20	91.59	91.20	4	8,137	0.05%
2019/10/17	11	89.35	3	90.87	91.10	8	7,788	0.10%
2019/10/16	1	91.20	0	0.00	89.00	1	7,667	0.01%
2019/10/15	16	91.43	21	90.03	89.20	-5	7,584	-0.07%
2019/10/14	20	88.31	20	89.61	89.30	0	7,306	0.00%
2019/10/09	7	83.70	6	83.55	83.50	1	6,965	0.01%
2019/10/08	1	84.10	8	84.39	83.80	-7	7,069	-0.10%
2019/10/04	2	85.35	1	85.20	85.00	1	7,053	0.01%
2019/10/03	13	85.65	15	86.05	86.20	-2	7,094	-0.03%
2019/10/02	9	84.96	2	85.40	85.40	7	7,068	0.10%
2019/10/01	6	83.40	13	84.21	85.50	-7	7,054	-0.10%
2019/09/27	0	0.00	1	83.40	82.20	-1	6,981	-0.01%
2019/09/26	5	84.80	5	82.70	82.70	0	7,004	0.00%
2019/09/25	5	83.70	5	83.90	83.90	0	7,102	0.00%
2019/09/24	3	83.27	60	82.93	83.70	-57	7,306	-0.78%
2019/09/23	32	79.91	5.1	80.43	81.20	26.9	7,012	0.38%
2019/09/20	0	0.00	2	77.80	78.50	-2	7,226	-0.03%
2019/09/19	21	77.09	11	76.91	76.90	10	7,288	0.14%
2019/09/18	0	0.00	10	76.88	76.30	-10	7,461	-0.13%
2019/09/16	2	76.70	0	0.00	76.70	2	7,591	0.03%
2019/09/12	4	76.85	1	77.50	77.20	3	7,719	0.04%
2019/09/11	2	74.40	7	74.44	74.30	-5	7,775	-0.06%
2019/09/05	0	0.00	2	76.15	76.00	-2	8,781	-0.02%
2019/09/04	3	76.37	2	76.65	76.20	1	9,001	0.01%
2019/09/03	0	0.00	7	76.26	76.60	-7	9,084	-0.08%
2019/09/02	3	74.83	7	74.80	75.00	-4	9,131	-0.04%
2019/08/30	4	74.58	12	76.01	74.20	-8	9,298	-0.09%
2019/08/29	0	0.00	3	73.93	74.60	-3	9,377	-0.03%
2019/08/28	23	74.47	10	73.50	73.50	13	9,430	0.14%
2019/08/27	13	74.54	0	0.00	73.80	13	9,447	0.14%
2019/08/26	5	74.44	1	74.50	74.10	4	9,586	0.04%
2019/08/23	0	0.00	2	77.60	77.90	-2	9,603	-0.02%
2019/08/22	13	78.20	0	0.00	77.90	13	9,722	0.13%
2019/08/21	1	79.80	1	79.50	79.30	0	9,935	0.00%
2019/08/20	10	81.90	15	80.77	80.10	-5	10,200	-0.05%
2019/08/19	17	81.15	17	81.15	81.20	0	10,388	0.00%
2019/08/16	6	78.02	1	78.20	78.00	5	10,583	0.05%
2019/08/15	2	78.05	1	78.30	77.60	1	10,991	0.01%
2019/08/14	0	0.00	7	81.47	80.90	-7	11,107	-0.06%
2019/08/12	1	78.70	3	81.50	81.50	-2	11,962	-0.02%
2019/08/08	0	0.00	1	80.60	80.20	-1	12,172	-0.01%
2019/08/07	3	81.73	0	0.00	80.50	3	12,557	0.02%
2019/08/06	0	0.00	1	77.90	82.30	-1	13,207	-0.01%
2019/08/05	0	0.00	1	81.10	80.50	-1	13,657	-0.01%
2019/08/02	10	83.40	2	83.50	81.60	8	14,366	0.06%
2019/08/01	2	85.30	1	85.10	85.50	1	14,369	0.01%
2019/07/31	2	83.35	31	83.03	86.00	-29	14,460	-0.20%
2019/07/30	2	82.85	4	83.60	83.50	-2	14,407	-0.01%
2019/07/29	3	87.20	3	86.97	86.30	0	14,303	0.00%
2019/07/26	2	87.80	2	87.65	88.00	0	14,319	0.00%
2019/07/25	1	88.20	1	88.40	88.40	0	14,315	0.00%
2019/07/24	19	88.03	15	87.00	86.90	4	14,296	0.03%
2019/07/23	5	86.82	3	86.50	86.90	2	14,345	0.01%
2019/07/22	0	0.00	1	88.40	88.10	-1	14,336	-0.01%
2019/07/19	1	87.60	0	0.00	88.00	1	14,327	0.01%
2019/07/18	0	0.00	13	87.85	86.80	-13	14,457	-0.09%
2019/07/17	6	89.88	3	89.93	89.90	3	14,406	0.02%
2019/07/16	4	90.95	20	89.75	90.40	-16	14,443	-0.11%
2019/07/15	4	89.10	3	89.40	89.90	1	14,399	0.01%
2019/07/12	8	88.43	4	88.63	87.90	4	14,471	0.03%
2019/07/11	10	87.70	11	87.31	87.30	-1	14,373	-0.01%
2019/07/09	4	85.83	3	86.23	85.70	1	14,289	0.01%
2019/07/08	17	87.92	32	87.59	87.50	-15	14,264	-0.11%
2019/07/05	11	86.80	16	86.75	87.30	-5	14,345	-0.03%
2019/07/04	33	86.35	15	85.45	85.80	18	14,340	0.13%
2019/07/03	12	86.60	18	85.83	85.90	-6	14,760	-0.04%
2019/07/02	14	87.21	9	86.94	87.60	5	14,660	0.03%
2019/07/01	8	84.41	17	84.28	85.90	-9	14,475	-0.06%
2019/06/28	7	80.86	4	81.25	81.60	3	14,182	0.02%
2019/06/27	23	79.68	14	79.89	80.50	9	14,223	0.06%
2019/06/26	24	79.73	19	79.71	81.40	5	13,871	0.04%
2019/06/25	21	81.97	11	80.46	80.40	10	13,831	0.07%
2019/06/24	12	82.42	13	82.79	83.00	-1	13,652	-0.01%
2019/06/21	10	83.00	0	0.00	81.60	10	13,619	0.07%
2019/06/20	16	83.19	14	82.94	82.70	2	13,550	0.01%
2019/06/19	21	82.36	31	82.52	82.50	-10	13,490	-0.07%
2019/06/18	10	82.71	3	82.43	81.70	7	13,372	0.05%
2019/06/17	3	83.77	14	83.24	84.20	-11	13,326	-0.08%
2019/06/14	14	82.66	28	82.37	82.10	-14	13,108	-0.11%
2019/06/13	3	79.60	15	79.50	81.50	-12	12,776	-0.09%
2019/06/12	6	79.85	9	79.56	78.80	-3	12,622	-0.02%
2019/06/11	2	78.25	23	77.24	78.60	-21	12,490	-0.17%
2019/06/10	7	75.94	4	76.08	76.80	3	12,428	0.02%
2019/06/06	35	75.54	6	75.50	74.50	29	12,369	0.23%
2019/06/05	3	79.47	4	79.40	77.90	-1	12,215	-0.01%
2019/06/04	5	77.48	21	77.30	78.20	-16	12,311	-0.13%
2019/06/03	10	77.92	5	77.90	77.50	5	12,334	0.04%
2019/05/31	10	78.09	9	78.56	78.90	1	12,294	0.01%
2019/05/30	35	77.62	18	77.52	77.30	17	12,162	0.14%
2019/05/29	15	77.06	12	77.38	77.20	3	12,097	0.02%
2019/05/28	24	79.60	22	79.52	78.20	2	12,127	0.02%
2019/05/27	15	82.05	10	82.21	81.10	5	12,125	0.04%
2019/05/24	9	80.97	15	81.09	80.90	-6	11,956	-0.05%
2019/05/23	7	78.47	26	79.32	81.20	-19	11,812	-0.16%
2019/05/22	32	80.63	19	80.82	79.10	13	11,547	0.11%
2019/05/21	10	77.04	29	76.96	78.90	-19	11,219	-0.17%
2019/05/20	19	77.97	14	78.61	77.00	5	11,084	0.05%
2019/05/17	19	80.22	16	80.38	80.10	3	10,837	0.03%
2019/05/16	10	78.45	12	78.24	78.10	-2	10,412	-0.02%
2019/05/15	9	78.34	7	79.06	78.10	2	10,471	0.02%
2019/05/14	25	78.23	25	78.48	78.00	0	10,559	0.00%
2019/05/13	10	73.63	29	74.18	75.70	-19	10,001	-0.19%
2019/05/10	17	72.41	36	72.55	72.80	-19	9,585	-0.20%
2019/05/09	1	68.60	1	69.80	68.20	0	8,933	0.00%
2019/05/08	11	68.36	17	69.02	69.30	-6	8,874	-0.07%
2019/05/07	12	67.71	11	67.71	67.70	1	8,904	0.01%
2019/05/06	1	66.80	0	0.00	67.30	1	9,224	0.01%
2019/05/03	3	68.60	6	68.40	68.20	-3	9,229	-0.03%
2019/05/02	2	67.15	3	67.20	67.30	-1	9,228	-0.01%
2019/04/30	1	66.00	0	0.00	66.80	1	9,352	0.01%
2019/04/29	6	67.30	3	66.73	67.00	3	9,419	0.03%
2019/04/26	11	69.93	1	69.50	69.50	10	9,474	0.11%
2019/04/25	5	70.70	3	71.03	71.20	2	9,531	0.02%
2019/04/24	18	71.17	11	71.91	70.30	7	9,697	0.07%
2019/04/23	11	70.02	0	0.00	70.00	11	9,679	0.11%
2019/04/22	15	71.97	20	71.15	70.50	-5	9,950	-0.05%
2019/04/19	1	69.60	3	69.93	70.60	-2	9,991	-0.02%
2019/04/18	15	70.61	8	70.55	68.60	7	10,232	0.07%
2019/04/17	11	70.00	10	69.10	69.10	1	10,246	0.01%
2019/04/16	3	68.50	3	69.17	69.30	0	10,261	0.00%
2019/04/15	0	0.00	1	68.50	68.30	-1	10,465	-0.01%
2019/04/12	6	67.75	0	0.00	67.70	6	10,741	0.06%
2019/04/11	9	69.92	1	69.10	68.80	8	10,854	0.07%
2019/04/10	1	71.20	0	0.00	71.40	1	10,908	0.01%
2019/04/09	18	71.96	23	72.04	71.80	-5	10,984	-0.05%
2019/04/08	3	68.80	0	0.00	68.60	3	10,831	0.03%
2019/04/03	3	67.87	1	68.10	67.80	2	10,997	0.02%
2019/04/02	12	68.78	10	68.40	68.40	2	11,241	0.02%
2019/04/01	1	68.20	6	68.85	68.20	-5	11,713	-0.04%
2019/03/29	1	67.00	0	0.00	67.40	1	11,658	0.01%
2019/03/28	14	67.47	11	66.71	66.60	3	12,023	0.02%
2019/03/27	1	66.90	1	67.50	66.90	0	12,525	0.00%
2019/03/26	1	67.20	2	67.30	67.70	-1	12,713	-0.01%
2019/03/22	2	68.35	2	68.45	68.20	0	13,122	0.00%
2019/03/21	0	0.00	6	68.27	68.40	-6	13,349	-0.04%
2019/03/20	6	67.73	8	68.15	67.80	-2	13,583	-0.01%
2019/03/19	2	66.65	6	66.68	66.80	-4	13,849	-0.03%
2019/03/18	0	0.00	2	65.40	65.70	-2	13,975	-0.01%
2019/03/15	8	64.78	9	65.28	64.80	-1	14,310	-0.01%
2019/03/14	10	65.19	16	65.08	64.30	-6	14,582	-0.04%
2019/03/13	6	65.23	10	65.51	65.70	-4	14,874	-0.03%
2019/03/12	24	66.78	21	66.54	66.00	3	15,052	0.02%
2019/03/11	15	65.71	16	65.57	65.90	-1	15,288	-0.01%
2019/03/08	23	66.45	8	66.68	65.10	15	15,954	0.09%
2019/03/07	5	67.72	8	69.30	67.90	-3	16,140	-0.02%
2019/03/06	10	71.50	10	70.30	70.30	0	16,581	0.00%
2019/03/05	4	69.80	5	70.26	70.60	-1	17,126	-0.01%
2019/03/04	7	70.76	2	72.30	70.50	5	17,429	0.03%
2019/02/27	36	71.87	46	71.68	71.40	-10	17,569	-0.06%
2019/02/26	27	72.39	28	72.61	72.60	-1	17,810	-0.01%
2019/02/25	14	69.31	13	69.23	69.80	1	17,952	0.01%
2019/02/22	10	71.58	15	71.19	70.10	-5	18,343	-0.03%
2019/02/21	10	70.92	6	70.92	71.20	4	18,311	0.02%
2019/02/20	25	72.48	34	71.95	71.10	-9	18,314	-0.05%
2019/02/19	8	71.36	8	71.31	72.00	0	18,362	0.00%
2019/02/18	19	71.24	17	72.04	70.80	2	18,472	0.01%
2019/02/15	34	71.81	10	71.86	70.50	24	18,677	0.13%
2019/02/14	47	73.92	32	73.69	72.80	15	18,739	0.08%
2019/02/13	37	70.61	64	72.13	74.30	-27	18,546	-0.15%
2019/02/12	21	67.43	27	67.39	67.60	-6	18,191	-0.03%
2019/02/11	19	65.67	17	65.58	65.60	2	18,539	0.01%
2019/01/30	12	65.84	15	64.77	64.50	-3	18,765	-0.02%
2019/01/29	6	64.77	2	64.90	65.20	4	18,788	0.02%
2019/01/28	20	65.15	33	65.27	65.50	-13	18,875	-0.07%
2019/01/25	36	64.89	28	64.48	64.40	8	19,217	0.04%
2019/01/24	13	63.12	10	62.86	62.50	3	19,111	0.02%
2019/01/23	8	62.03	8	61.90	63.10	0	19,101	0.00%
2019/01/22	18	63.36	17	62.43	62.00	1	19,326	0.01%
2019/01/21	15	63.97	15	63.85	63.70	0	19,436	0.00%
2019/01/18	21	63.50	16	63.26	64.30	5	19,565	0.03%
2019/01/17	8	64.36	13	64.97	63.60	-5	19,619	-0.03%
2019/01/16	7	64.64	9	63.86	64.90	-2	19,722	-0.01%
2019/01/15	7	62.11	55	61.33	62.90	-48	19,591	-0.25%
2019/01/14	10	61.28	15	61.98	61.40	-5	19,557	-0.03%
2019/01/11	10	64.24	10	64.33	63.30	0	19,391	0.00%
2019/01/10	12	64.59	17	64.33	64.00	-5	19,377	-0.03%
2019/01/09	57	64.00	54	62.64	62.60	3	19,169	0.02%
2019/01/07	48	63.80	1	63.70	63.20	47	19,279	0.24%
2019/01/04	8	60.05	14	61.12	62.90	-6	19,258	-0.03%
2019/01/03	7	62.53	2	62.70	61.60	5	19,106	0.03%
2019/01/02	8	62.35	11	62.65	62.80	-3	19,093	-0.02%
2018/12/28	22	61.65	4	61.65	61.20	18	19,120	0.09%
2018/12/27	25	61.40	53	61.72	61.20	-28	19,189	-0.15%
2018/12/26	2	60.65	6	60.80	58.50	-4	18,918	-0.02%
2018/12/25	7	57.13	7	58.77	60.80	0	18,881	0.00%
2018/12/24	39	60.08	42	60.04	60.00	-3	18,659	-0.02%
2018/12/22	5	61.60	20	62.18	63.50	-15	18,227	-0.08%
2018/12/21	21	62.03	11	61.77	63.40	10	18,292	0.05%
2018/12/20	30	63.34	15	62.82	61.70	15	18,034	0.08%
2018/12/19	9	69.29	9	69.43	68.50	0	17,677	0.00%
2018/12/18	17	71.26	10	70.19	70.00	7	18,106	0.04%
2018/12/17	2	70.95	2	69.85	71.00	0	18,198	0.00%
2018/12/14	12	67.90	13	68.02	69.20	-1	18,092	-0.01%
2018/12/13	7	69.11	6	69.30	69.80	1	17,965	0.01%
2018/12/12	34	70.44	19	70.29	69.30	15	17,838	0.08%
2018/12/11	18	69.40	10	69.30	68.60	8	17,780	0.04%
2018/12/10	12	69.81	5	69.96	69.60	7	17,754	0.04%
2018/12/07	24	74.27	14	74.84	72.70	10	17,516	0.06%
2018/12/06	32	75.69	24	73.88	74.10	8	17,515	0.05%
2018/12/05	19	77.86	9	78.64	78.00	10	17,395	0.06%
2018/12/04	22	82.98	11	83.00	82.10	11	17,367	0.06%
2018/12/03	33	86.58	26	86.30	85.20	7	17,253	0.04%
2018/11/30	9	84.43	16	84.39	84.50	-7	16,574	-0.04%
2018/11/29	13	84.53	36	83.72	85.80	-23	16,135	-0.14%
2018/11/28	32	79.53	28	79.96	79.90	4	15,623	0.03%
2018/11/27	25	75.19	24	75.54	76.00	1	15,145	0.01%
2018/11/26	10	73.49	14	74.30	73.50	-4	14,850	-0.03%
2018/11/23	23	74.23	11	74.91	72.00	12	14,732	0.08%
2018/11/22	16	75.06	16	75.69	72.80	0	14,384	0.00%
2018/11/21	10	73.96	24	75.38	77.50	-14	13,991	-0.10%
2018/11/20	0	0.00	2	70.10	70.50	-2	13,555	-0.01%
2018/11/19	2	69.65	3	69.87	70.10	-1	13,594	-0.01%
2018/11/16	9	69.79	6	70.92	69.00	3	13,591	0.02%
2018/11/15	13	69.36	12	69.55	70.00	1	13,639	0.01%
2018/11/14	26	69.29	8	69.14	68.00	18	13,554	0.13%
2018/11/13	11	67.47	13	68.13	71.50	-2	13,511	-0.01%
2018/11/12	9	67.22	11	68.35	69.00	-2	13,388	-0.01%
2018/11/09	6	66.93	6	67.48	67.50	0	13,312	0.00%
2018/11/08	34	69.74	18	69.33	66.20	16	13,209	0.12%
2018/11/07	14	65.56	19	68.56	69.80	-5	12,822	-0.04%
2018/11/06	7	64.73	3	65.87	63.50	4	12,780	0.03%
2018/11/05	18	66.18	17	66.52	67.40	1	12,809	0.01%
2018/11/02	17	66.26	29	65.34	66.40	-12	12,814	-0.09%
2018/11/01	15	61.97	16	62.56	63.30	-1	12,502	-0.01%
2018/10/31	0	0.00	8	57.60	57.60	-8	12,443	-0.06%
2018/10/30	4	51.40	13	51.48	52.40	-9	12,483	-0.07%
2018/10/29	3	48.40	8	50.34	51.80	-5	12,405	-0.04%
2018/10/26	40	50.39	39	48.44	47.10	1	12,467	0.01%
2018/10/25	19	51.66	8	51.99	50.40	11	12,546	0.09%
2018/10/24	25	56.16	14	56.11	56.00	11	12,412	0.09%
2018/10/23	7	59.41	3	60.77	58.30	4	12,263	0.03%
2018/10/22	12	61.38	12	61.62	61.90	0	12,230	0.00%
2018/10/19	6	62.13	6	62.47	61.80	0	12,158	0.00%
2018/10/18	2	66.20	8	65.99	65.30	-6	12,057	-0.05%
2018/10/17	4	65.35	3	65.77	65.20	1	11,952	0.01%
2018/10/16	17	64.67	21	65.64	64.00	-4	11,921	-0.03%
2018/10/15	4	63.33	2	63.85	63.10	2	11,781	0.02%
2018/10/12	14	63.26	9	64.01	64.10	5	11,722	0.04%
2018/10/11	8	63.99	7	64.11	63.50	1	11,552	0.01%
2018/10/09	11	69.17	12	69.90	70.50	-1	11,443	-0.01%
2018/10/08	17	68.52	17	68.07	68.00	0	11,287	0.00%
2018/10/05	22	71.58	31	72.05	70.00	-9	11,098	-0.08%
2018/10/04	9	75.22	10	75.42	75.80	-1	10,937	-0.01%
2018/10/03	12	76.13	11	76.31	74.90	1	10,944	0.01%
2018/10/02	5	79.24	3	79.53	78.50	2	10,874	0.02%
2018/10/01	3	77.97	5.2	78.60	79.90	-2.2	10,996	-0.02%
2018/09/28	11	77.97	9	78.30	78.40	2	11,180	0.02%
2018/09/27	10	77.85	4	78.95	77.30	6	11,181	0.05%
2018/09/26	20	77.41	19	78.37	79.50	1	11,262	0.01%
2018/09/25	80	80.80	68	80.97	78.10	12	11,179	0.11%
2018/09/21	22	79.52	20	79.17	81.50	2	10,708	0.02%
2018/09/20	20	74.91	26	74.86	74.60	-6	10,431	-0.06%
2018/09/19	8	76.06	7	76.51	74.30	1	10,444	0.01%
2018/09/18	22	72.15	11	72.15	73.90	11	10,448	0.11%
2018/09/17	16	73.43	6	74.43	74.70	10	10,570	0.09%
2018/09/14	14	68.56	20	69.92	72.10	-6	10,320	-0.06%
2018/09/13	12	66.21	27	65.85	65.60	-15	10,254	-0.15%
2018/09/12	32	65.91	38	65.79	64.40	-6	10,255	-0.06%
2018/09/11	33	69.19	32	69.75	69.50	1	10,055	0.01%
2018/09/10	29	71.64	27	72.20	69.50	2	9,872	0.02%
2018/09/07	37	81.75	22	78.19	77.20	15	9,740	0.15%
2018/09/06	6	85.10	9	85.00	85.00	-3	9,688	-0.03%
2018/09/05	2	84.35	4	84.88	84.30	-2	9,854	-0.02%
2018/09/04	7	83.96	5	84.54	84.40	2	10,053	0.02%
2018/09/03	2	84.75	2	84.45	83.80	0	10,218	0.00%
2018/08/31	5	86.60	4	87.55	88.00	1	10,583	0.01%
2018/08/30	8	88.86	9	88.89	87.50	-1	10,763	-0.01%
2018/08/29	15	87.01	11	87.01	87.40	4	11,085	0.04%
2018/08/28	6	87.18	6	87.67	87.40	0	11,507	0.00%
2018/08/27	7	87.47	8	87.50	88.20	-1	11,612	-0.01%
2018/08/24	17	83.75	20	83.64	84.50	-3	11,737	-0.03%
2018/08/23	12	86.51	8	86.25	85.20	4	12,123	0.03%
2018/08/22	19	85.13	18	85.46	87.30	1	12,328	0.01%
2018/08/21	2	85.80	6	86.30	86.60	-4	12,292	-0.03%
2018/08/20	15	86.74	10	84.68	84.20	5	12,374	0.04%
2018/08/17	3	91.93	8	91.93	90.20	-5	12,304	-0.04%
2018/08/16	12	91.06	7	91.17	92.80	5	12,390	0.04%
2018/08/15	9	91.03	9	90.28	90.30	0	12,514	0.00%
2018/08/14	16	88.33	17	89.72	91.50	-1	12,602	-0.01%
2018/08/13	14	88.86	13	87.28	88.40	1	12,638	0.01%
2018/08/10	34	95.77	26	94.17	93.00	8	12,649	0.06%
2018/08/09	1	96.80	9	97.04	96.10	-8	12,911	-0.06%
2018/08/08	21	98.73	9	97.76	95.60	12	13,595	0.09%
2018/08/07	26	100.91	29	102.33	102.50	-3	13,996	-0.02%
2018/08/06	2	96.45	7	98.07	99.50	-5	14,580	-0.03%
2018/08/03	14	94.14	71	92.99	97.00	-57	15,125	-0.38%
2018/08/02	24	95.16	13	96.53	92.00	11	15,089	0.07%
2018/08/01	14	99.71	7	99.63	99.20	7	15,010	0.05%
2018/07/31	11	106.73	7	106.64	105.00	4	15,036	0.03%
2018/07/30	13	107.88	11	107.00	107.00	2	15,173	0.01%
2018/07/27	4	111.50	1	113.00	113.00	3	15,325	0.02%
2018/07/26	12	110.21	1	114.00	110.00	11	15,574	0.07%
2018/07/25	5	112.50	5	113.00	113.00	0	15,812	0.00%
2018/07/24	0	0.00	2	109.75	112.00	-2	15,928	-0.01%
2018/07/23	4	108.00	0	0.00	108.00	4	16,091	0.02%
2018/07/20	1	119.00	5	116.10	115.00	-4	16,295	-0.02%
2018/07/19	1	111.50	8	114.31	115.50	-7	16,418	-0.04%
2018/07/18	4	111.50	3	113.67	109.50	1	16,549	0.01%
2018/07/17	10	114.50	2	115.25	115.00	8	16,632	0.05%
2018/07/16	7	116.21	27	115.35	116.50	-20	16,937	-0.12%
2018/07/13	42	117.21	12	114.92	114.50	30	17,483	0.17%
2018/07/12	1	112.50	26	113.56	116.00	-25	17,768	-0.14%
2018/07/11	2	112.00	1	113.50	113.00	1	18,121	0.01%
2018/07/10	13	115.62	10	115.00	115.00	3	18,706	0.02%
2018/07/09	13	113.92	1	114.00	114.00	12	19,373	0.06%
2018/07/06	24	115.83	14	112.64	117.50	10	19,510	0.05%
2018/07/05	3	108.67	27	107.11	107.00	-24	19,568	-0.12%
2018/07/04	7	109.71	12	109.67	107.00	-5	19,769	-0.03%
2018/07/03	0	0.00	5	116.80	115.50	-5	20,025	-0.02%
2018/07/02	3	119.17	0	0.00	115.50	3	20,029	0.01%
2018/06/29	3	123.17	1	124.00	123.00	2	19,974	0.01%
2018/06/28	18	125.17	12	123.63	123.00	6	20,003	0.03%
2018/06/27	6	125.33	9	127.44	128.00	-3	20,283	-0.01%
2018/06/26	36	127.25	12	125.38	125.00	24	20,572	0.12%
2018/06/22	12	123.71	2	126.00	124.00	10	20,571	0.05%
2018/06/21	6	124.25	13	127.35	129.00	-7	20,592	-0.03%
2018/06/20	6	121.75	5	122.20	123.00	1	20,819	0.00%
2018/06/19	2	125.22	3	124.67	124.00	-1	21,083	0.00%
2018/06/15	1	127.50	1	127.50	128.00	0	21,343	0.00%
2018/06/14	21	127.14	24	126.79	127.50	-3	21,757	-0.01%
2018/06/13	5	126.50	7	127.36	127.50	-2	22,584	-0.01%
2018/06/12	17	127.94	21	128.29	128.00	-4	22,755	-0.02%
2018/06/11	21	124.10	16	124.34	125.50	5	22,574	0.02%
2018/06/08	17	118.56	10	118.55	120.50	7	22,440	0.03%
2018/06/07	5	125.20	15	124.83	125.00	-10	22,077	-0.05%
2018/06/06	11	122.95	9	124.39	128.00	2	22,058	0.01%
2018/06/05	23	128.43	11	128.45	122.50	12	21,956	0.05%
2018/06/04	9	136.61	115	135.98	136.00	-106	21,514	-0.49%	大賣/鉅額交易
2018/06/01	116	137.16	3	138.67	137.00	113	21,474	0.53%	大買/鉅額交易
2018/05/31	52	146.91	149	145.60	141.00	-97	21,435	-0.45%	大賣/
2018/05/30	5	144.90	5	143.80	143.00	0	20,992	0.00%
2018/05/29	111	144.89	22	143.91	143.00	89	20,769	0.43%	大買/
2018/05/28	18	142.83	21	142.90	142.00	-3	20,607	-0.01%
2018/05/25	21	140.00	22	139.70	140.00	-1	20,488	0.00%
2018/05/24	6	138.17	8	137.13	138.00	-2	20,424	-0.01%
2018/05/23	2.3	136.57	9	139.78	137.00	-6.7	20,377	-0.03%
2018/05/22	15	137.77	10	139.35	136.50	5	20,225	0.02%
2018/05/21	21	139.79	154	139.97	141.00	-133	20,225	-0.66%	大賣/鉅額交易
2018/05/18	22	138.52	28	139.36	139.00	-6	20,217	-0.03%
2018/05/17	28	140.50	116	137.97	136.50	-88	20,166	-0.44%	大賣/
2018/05/16	48	144.55	51	144.16	141.50	-3	20,054	-0.01%
2018/05/15	66	145.76	39	145.28	141.00	27	19,651	0.14%
2018/05/14	165	148.45	95	145.00	151.00	70	19,438	0.36%	大買/
2018/05/11	170	140.64	140.1	139.27	137.50	30	18,840	0.16%	大買/大賣/
2018/05/10	98	131.96	16	133.91	135.50	82	18,366	0.45%
2018/05/09	5	133.10	0	0.00	131.00	5	18,655	0.03%
2018/05/08	73	134.03	23	133.15	132.00	50	18,633	0.27%
2018/05/07	5	130.60	12	130.25	131.00	-7	18,638	-0.04%
2018/05/04	19	128.58	11	126.73	127.00	8	18,647	0.04%
2018/05/03	27	134.39	24	131.46	130.50	3	19,036	0.02%
2018/05/02	8	134.88	12	133.46	134.50	-4	19,101	-0.02%
2018/04/30	18	129.67	7	129.93	129.00	11	19,276	0.06%
2018/04/27	4	132.50	6	133.00	131.00	-2	19,738	-0.01%
2018/04/26	5	127.80	8	128.50	128.50	-3	20,196	-0.01%
2018/04/25	3	124.17	23	123.50	124.00	-20	20,437	-0.10%
2018/04/24	20	121.45	63.1	120.99	120.50	-43.1	20,453	-0.21%
2018/04/23	32	131.64	34	132.38	128.00	-2	20,274	-0.01%
2018/04/20	59	134.96	185	133.95	133.00	-126	20,187	-0.62%	大賣/鉅額交易
2018/04/19	31	137.71	160	138.46	138.50	-129	19,928	-0.65%	大賣/鉅額交易
2018/04/18	22	130.98	20	130.85	133.00	2	19,375	0.01%
2018/04/17	105	133.38	61	128.65	127.50	44	19,068	0.23%	大買/
2018/04/16	76	134.24	53	135.42	139.00	23	18,751	0.12%
2018/04/13	109	127.18	166	126.93	130.00	-57	18,183	-0.31%	大買/大賣/
2018/04/12	21	118.76	17.1	119.41	120.00	4	17,461	0.02%
2018/04/11	118	120.06	25	117.88	116.50	93	17,297	0.54%	大買/
2018/04/10	9	116.67	14	116.75	115.50	-5	17,082	-0.03%
2018/04/09	18	111.83	16	113.94	115.50	2	17,027	0.01%
2018/04/03	5	105.80	4	107.00	105.50	1	16,574	0.01%
2018/04/02	1	107.50	2	106.00	105.00	-1	16,475	-0.01%
2018/03/31	3	106.00	5	106.60	106.50	-2	16,428	-0.01%
2018/03/30	7	109.93	9	109.00	107.50	-2	16,426	-0.01%
2018/03/29	115	108.90	35	108.20	107.50	80	16,147	0.50%	大買/
2018/03/28	2	101.50	2	102.75	102.00	0	15,663	0.00%
2018/03/27	1	104.50	4	104.38	104.50	-3	15,543	-0.02%
2018/03/26	5	100.28	3	100.50	100.50	2	15,389	0.01%
2018/03/23	26	100.06	2	100.15	99.10	24	15,300	0.16%
2018/03/22	7	108.29	4.1	109.68	105.50	2.9	14,998	0.02%
2018/03/21	5	107.89	3	107.00	107.00	2	14,641	0.01%
2018/03/20	39	107.64	6.1	108.79	111.00	32.9	14,362	0.23%
2018/03/19	130	107.65	53.3	105.21	105.50	76.7	13,950	0.55%	大買/
2018/03/16	15	99.49	19	99.01	98.80	-4	13,064	-0.03%
2018/03/15	1	96.00	0	0.00	96.10	1	12,772	0.01%
2018/03/14	2	95.65	7	96.44	95.80	-5	12,853	-0.04%
2018/03/13	11	98.96	13	97.37	97.20	-2	13,013	-0.02%
2018/03/12	17	97.75	32.7	97.82	97.30	-15.7	13,020	-0.12%
2018/03/09	25	94.85	20	95.35	95.60	5	12,930	0.04%
2018/03/08	6	91.63	1	91.70	91.80	5	12,835	0.04%
2018/03/07	27	91.29	25.1	91.17	90.90	2	12,893	0.02%
2018/03/06	38	91.16	10	91.13	91.50	28	13,000	0.22%
2018/03/05	2	88.10	2	88.90	87.50	0	13,032	0.00%
2018/03/02	4	88.08	0	0.00	88.90	4	13,097	0.03%
2018/03/01	5	88.66	2	89.10	89.10	3	13,126	0.02%
2018/02/27	2.1	91.13	4	90.05	89.80	-1.9	13,196	-0.01%
2018/02/26	8	91.64	4	91.20	90.80	4	13,182	0.03%
2018/02/23	1	94.30	3	95.00	92.30	-2	13,170	-0.02%
2018/02/22	17	93.05	12	93.67	93.60	5	13,360	0.04%
2018/02/21	3	93.80	7	91.67	93.80	-4	13,935	-0.03%
2018/02/12	2	89.05	8	89.36	88.00	-6	13,860	-0.04%
2018/02/09	19	88.66	4	89.23	89.00	15	13,859	0.11%
2018/02/08	11.5	94.03	6	93.22	93.70	5.5	13,774	0.04%
2018/02/07	23	99.18	23	98.02	96.10	0	13,596	0.00%
2018/02/06	9.1	94.17	9	94.14	92.50	0.1	13,462	0.00%
2018/02/05	3	99.33	3	96.90	101.50	0	13,530	0.00%
2018/02/02	3	100.67	29	100.02	99.90	-26	13,821	-0.19%
2018/02/01	7	104.21	7	104.07	102.00	0	13,956	0.00%
2018/01/31	3	99.07	2	100.00	101.50	1	13,751	0.01%
2018/01/30	13	99.85	30	100.45	100.50	-17	13,742	-0.12%
2018/01/29	16	97.10	20	97.41	99.50	-4	13,513	-0.03%
2018/01/26	22.1	100.38	11	99.02	94.40	11.1	13,519	0.08%
2018/01/25	4	99.28	3	98.83	100.00	1	13,241	0.01%
2018/01/24	18	99.04	6.1	99.15	99.00	12	13,005	0.09%
2018/01/23	16.5	97.51	20	96.40	97.50	-3.5	12,675	-0.03%
2018/01/22	21	95.77	38	94.74	97.60	-17	12,323	-0.14%
2018/01/19	29	87.01	44	86.91	88.80	-15	12,166	-0.12%
2018/01/18	5	83.92	10	83.82	83.70	-5	11,858	-0.04%
2018/01/17	0	0.00	1	81.40	81.40	-1	12,138	-0.01%
2018/01/16	0	0.00	3	82.00	81.50	-3	12,388	-0.02%
2018/01/15	3	81.90	11	81.71	81.90	-8	12,650	-0.06%
2018/01/12	6	79.77	7	80.13	80.00	-1	13,230	-0.01%
2018/01/11	2	79.05	0	0.00	79.10	2	13,565	0.01%
2018/01/10	7	80.46	4	80.70	79.00	3	13,939	0.02%
2018/01/09	0	0.00	2	82.90	81.50	-2	14,253	-0.01%
2018/01/08	2	81.25	2	81.55	81.20	0	14,810	0.00%
2018/01/05	6	83.58	6	83.23	81.70	0	15,666	0.00%
2018/01/04	15	81.65	24	81.57	81.40	-9	16,200	-0.06%
2018/01/03	15	80.18	37	80.37	81.60	-22	16,207	-0.14%
2018/01/02	1	76.20	1	76.20	76.30	0	16,057	0.00%