微星 (2377)-群益金鼎-海山券商分點個股進出

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

微星

(2377)

可現股當沖

股價
174.0
漲跌
▲2.5
漲幅
+1.46%
成交量
2,174張
產業
上市電腦週邊類股
1262人加入追蹤

立即追蹤
本地時間:14:30

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

微星 (2377)籌碼相關－群益金鼎-海山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-海山券商分點個股進出
群益金鼎-海山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	1	174.00	174.00	-1	3,813	-0.03%
2024/11/15	2.3	169.87	0	0.00	168.00	2.3	3,850	0.06%
2024/11/14	1	172.00	0	0.00	171.00	1	3,800	0.03%
2024/11/13	2.2	172.41	2	171.50	172.00	0.2	3,753	0.01%
2024/11/12	1	181.00	0.5	183.20	181.00	0.5	3,597	0.01%
2024/11/11	3.1	184.11	3.1	182.68	183.00	0	3,593	0.00%
2024/11/08	5	189.80	0	188.00	184.50	5	3,587	0.14%
2024/11/07	7	188.50	2.8	188.60	189.00	4.3	3,561	0.12%
2024/11/06	5.2	188.86	0.1	187.35	189.00	5.1	3,537	0.14%
2024/11/05	0.1	187.00	0.2	187.50	188.50	-0.1	3,533	0.00%
2024/11/04	2.1	182.00	2.1	182.74	182.50	-0.1	3,492	0.00%
2024/11/01	0.3	177.50	0.5	178.20	181.00	-0.2	3,547	-0.01%
2024/10/30	1.2	178.58	1	185.50	178.00	0.2	3,537	0.01%
2024/10/29	0	182.00	0.2	182.00	182.00	-0.2	3,533	0.00%
2024/10/28	0	0.00	1	182.00	181.50	-1	3,520	-0.03%
2024/10/25	0	0.00	1	180.00	180.00	-1	3,533	-0.03%
2024/10/24	0	0.00	1.3	179.40	179.50	-1.3	3,569	-0.04%
2024/10/23	1.2	179.00	0	0.00	177.00	1.2	3,613	0.03%
2024/10/22	1	180.00	0	0.00	181.50	1	3,633	0.03%
2024/10/21	2	180.25	8.2	182.41	179.50	-6.2	3,707	-0.17%
2024/10/18	0	0.00	3	180.00	179.00	-3	3,718	-0.08%
2024/10/17	1	177.50	1	179.00	177.50	0	3,748	0.00%
2024/10/16	0	0.00	1.5	178.17	177.50	-1.5	3,794	-0.04%
2024/10/15	0.1	177.00	1	176.50	176.50	-0.9	3,780	-0.02%
2024/10/11	0	0.00	2	172.75	173.50	-2	3,818	-0.05%
2024/10/09	1	170.00	0	0.00	168.00	1	3,818	0.03%
2024/10/07	0.2	172.00	0	0.00	172.00	0.2	3,843	0.01%
2024/09/30	0.2	174.50	0	0.00	174.00	0.2	3,879	0.01%
2024/09/27	2.2	174.77	1	176.50	173.50	1.2	3,933	0.03%
2024/09/26	2.6	176.63	0	0.00	173.50	2.6	3,953	0.07%
2024/09/25	2	177.25	0	0.00	177.00	2	3,982	0.05%
2024/09/23	1	176.50	0.5	176.00	176.50	0.5	4,086	0.01%
2024/09/20	0	0.00	1.6	174.06	177.00	-1.6	4,094	-0.04%
2024/09/19	0	0.00	1	172.00	171.50	-1	4,119	-0.02%
2024/09/16	0.2	171.00	0	0.00	170.50	0.2	4,296	0.00%
2024/09/13	0.2	171.00	0	0.00	171.00	0.2	4,339	0.00%
2024/09/11	0.2	166.50	1	168.00	166.00	-0.8	4,429	-0.02%
2024/09/10	0	0.00	1	168.00	168.00	-1	4,461	-0.02%
2024/09/06	1	170.50	0	0.00	172.50	1	4,507	0.02%
2024/09/05	1	170.50	0	0.00	170.00	1	4,534	0.02%
2024/09/04	1.3	175.96	0	0.00	172.50	1.3	4,576	0.03%
2024/09/03	0	0.00	1.1	181.68	181.00	-1.1	4,524	-0.02%
2024/09/02	0	0.00	0.1	183.50	183.50	-0.1	4,565	0.00%
2024/08/30	1	185.50	0	0.00	183.50	1	4,649	0.02%
2024/08/29	1	181.50	1	184.46	184.50	0	4,730	0.00%
2024/08/28	3	183.50	3.1	184.34	183.50	-0.1	4,860	0.00%
2024/08/27	2.2	181.86	3.1	180.65	180.00	-0.9	4,903	-0.02%
2024/08/26	3.4	183.76	12.2	185.15	184.00	-8.8	4,969	-0.18%
2024/08/23	1.3	174.42	0.1	172.50	175.00	1.2	4,808	0.02%
2024/08/22	1.2	174.25	0	0.00	174.00	1.2	5,207	0.02%
2024/08/20	1	175.00	0	0.00	174.00	1	5,671	0.02%
2024/08/19	1.1	173.18	1	175.00	174.50	0.1	5,995	0.00%
2024/08/16	0	0.00	2	173.50	172.50	-2	6,078	-0.03%
2024/08/15	2	170.25	1	174.00	169.00	1	6,065	0.02%
2024/08/14	1	170.50	0	0.00	171.00	1	6,066	0.02%
2024/08/13	2	168.00	0	0.00	166.50	2	6,076	0.03%
2024/08/12	1	169.50	1	169.00	169.50	0	6,077	0.00%
2024/08/09	0	0.00	1.1	168.91	166.50	-1.1	6,075	-0.02%
2024/08/07	1	163.00	1	161.00	164.00	0	6,160	0.00%
2024/08/06	3	159.50	2	158.00	157.00	1	6,145	0.02%
2024/08/05	1	163.50	1	165.00	161.00	0	6,110	0.00%
2024/08/02	1	171.00	1	174.00	173.50	0	6,114	0.00%
2024/08/01	0	0.00	2	175.50	174.50	-2	6,129	-0.03%
2024/07/31	0	0.00	1	172.00	169.50	-1	6,112	-0.02%
2024/07/29	1	170.00	0	173.00	170.00	1	6,085	0.02%
2024/07/26	2.1	171.53	1	172.00	174.00	1.1	6,065	0.02%
2024/07/23	0	0.00	2	178.00	177.50	-2	6,036	-0.03%
2024/07/22	2	175.75	0	0.00	175.50	2	6,014	0.03%
2024/07/17	1	181.00	0	0.00	182.50	1	5,892	0.02%
2024/07/16	0	0.00	0.1	182.00	181.00	-0.1	5,870	0.00%
2024/07/11	0.1	180.00	0	0.00	180.50	0.1	5,961	0.00%
2024/07/09	0.1	183.00	0	0.00	180.50	0.1	5,990	0.00%
2024/07/08	1	181.50	2	183.50	184.00	-1	6,002	-0.02%
2024/07/04	0	0.00	2	184.00	183.50	-2	5,949	-0.03%
2024/07/03	1	180.50	0	0.00	180.50	1	5,921	0.02%
2024/07/02	0	0.00	1	180.50	179.50	-1	5,895	-0.02%
2024/07/01	0.1	181.00	0	0.00	180.50	0.1	5,877	0.00%
2024/06/28	0	0.00	1	179.00	178.00	-1	5,848	-0.02%
2024/06/27	53	173.48	1	175.50	175.50	52	5,802	0.90%
2024/06/25	6	177.17	0.1	177.50	176.50	5.9	5,754	0.10%
2024/06/24	0	0.00	2	181.25	181.50	-2	5,669	-0.04%
2024/06/21	1	178.00	1	178.00	180.00	0	5,593	0.00%
2024/06/20	5.1	179.02	3	180.51	180.50	2	5,534	0.04%
2024/06/19	0	0.00	1	177.50	177.50	-1	5,541	-0.02%
2024/06/18	7	177.71	2	179.00	178.00	5	5,569	0.09%
2024/06/17	2	178.75	0	0.00	179.50	2	5,556	0.04%
2024/06/14	5	179.90	1	179.00	179.50	4	5,565	0.07%
2024/06/13	1	181.50	2	183.00	183.00	-1	5,553	-0.02%
2024/06/12	3	179.17	0	0.00	178.00	3	5,701	0.05%
2024/06/11	1	182.00	2	182.00	179.50	-1	5,672	-0.02%
2024/06/07	1	185.50	0	0.00	185.50	1	5,650	0.02%
2024/06/06	3	187.33	1	189.00	186.50	2	5,639	0.04%
2024/06/05	1	187.00	0	0.00	186.00	1	5,581	0.02%
2024/06/04	21	191.31	1	192.46	192.50	20	5,506	0.36%
2024/06/03	8.1	198.88	5	201.40	197.00	3.1	5,408	0.06%
2024/05/31	21	192.12	1	195.50	191.50	20	5,244	0.38%
2024/05/30	10	197.90	2	197.50	193.50	8	5,079	0.16%
2024/05/29	1	197.00	1.2	196.50	197.50	-0.2	4,968	0.00%
2024/05/28	16.2	207.62	23	207.98	200.00	-6.8	4,828	-0.14%
2024/05/27	1	194.50	70.2	196.25	200.00	-69.2	4,419	-1.56%
2024/05/24	4	186.50	6	188.00	187.00	-2	4,100	-0.05%
2024/05/23	4	184.63	69.2	186.30	186.50	-65.2	3,988	-1.63%
2024/05/22	0	0.00	3	172.50	175.50	-3	3,693	-0.08%
2024/05/21	2	167.50	0	0.00	167.50	2	3,647	0.05%
2024/05/20	2	168.50	1	170.00	168.50	1	3,674	0.03%
2024/05/16	0	0.00	1	171.00	170.50	-1	3,687	-0.03%
2024/05/15	0	0.00	1	168.50	169.00	-1	3,716	-0.03%
2024/05/14	1.1	170.85	3	169.67	168.50	-1.9	3,834	-0.05%
2024/05/09	0	0.00	0	163.00	163.00	0	3,910	0.00%
2024/05/08	1	162.50	1	164.00	163.00	0	3,936	0.00%
2024/05/07	2	160.25	3	163.17	163.00	-1	3,898	-0.03%
2024/05/06	1	162.50	2	162.50	162.00	-1	3,868	-0.03%
2024/05/03	1	160.00	1	162.00	159.00	0	3,891	0.00%
2024/05/02	0	0.00	5	160.40	159.00	-5	3,943	-0.13%
2024/04/30	1	161.00	0	0.00	159.50	1	3,965	0.03%
2024/04/25	3	158.00	0	0.00	155.00	3	4,245	0.07%
2024/04/23	1	155.00	1	156.00	154.50	0	4,457	0.00%
2024/04/22	5	154.20	1	155.00	154.00	4	4,454	0.09%
2024/04/19	3	156.33	4	155.25	154.00	-1	4,449	-0.02%
2024/04/18	0	0.00	2	161.00	161.00	-2	4,375	-0.05%
2024/04/17	2	162.00	0	0.00	161.50	2	4,396	0.05%
2024/04/16	2	164.25	0	0.00	161.50	2	4,521	0.04%
2024/04/12	0	0.00	2	171.25	170.50	-2	4,593	-0.04%
2024/04/10	1	173.00	0	0.00	172.50	1	4,707	0.02%
2024/04/08	2	172.50	4	172.75	171.50	-2	4,924	-0.04%
2024/04/03	0.1	170.00	0	0.00	169.50	0.1	4,998	0.00%
2024/04/02	1	170.00	0	0.00	170.00	1	5,101	0.02%
2024/03/29	0	0.00	0	169.50	169.50	0	5,643	0.00%
2024/03/28	2	168.00	0	0.00	167.00	2	5,847	0.03%
2024/03/27	0.3	168.98	2	168.00	168.00	-1.7	5,925	-0.03%
2024/03/26	1	168.01	0	0.00	168.50	1	6,028	0.02%
2024/03/25	0	0.00	0.8	171.00	170.00	-0.8	6,203	-0.01%
2024/03/22	0	0.00	1	170.00	171.00	-1	6,244	-0.02%
2024/03/21	7	168.29	0	0.00	170.50	7	6,262	0.11%
2024/03/20	2	169.25	0	170.00	168.50	2	6,265	0.03%
2024/03/19	1	170.50	0	0.00	170.00	1	6,284	0.02%
2024/03/15	6	172.82	1.1	176.17	169.50	5	6,303	0.08%
2024/03/14	2	185.75	0	0.00	186.00	2	6,159	0.03%
2024/03/13	0	0.00	2	189.50	189.00	-2	6,190	-0.03%
2024/03/12	1	186.50	0	0.00	188.50	1	6,202	0.02%
2024/03/11	1	187.50	0	0.00	187.00	1	6,247	0.02%
2024/03/08	1	189.00	0	0.00	188.00	1	6,321	0.02%
2024/03/07	22	189.11	0	0.00	189.50	22	6,322	0.35%
2024/03/06	23	193.50	0	0.00	193.00	23	6,367	0.36%
2024/03/05	0.1	194.50	1	195.50	195.00	-0.9	6,508	-0.01%
2024/03/04	0.1	192.00	6	195.25	192.00	-5.9	6,707	-0.09%
2024/02/29	0	0.00	1	191.00	191.00	-1	6,614	-0.02%
2024/02/27	1	188.50	5	189.00	187.50	-4	6,595	-0.06%
2024/02/23	2	191.75	2	192.75	191.50	0	6,535	0.00%
2024/02/21	0	0.00	0.1	190.00	190.00	-0.1	6,497	0.00%
2024/02/20	0.1	189.50	0	0.00	192.00	0.1	6,464	0.00%
2024/02/19	1	189.00	1	189.00	191.00	0	6,477	0.00%
2024/02/16	1	191.50	0	0.00	191.00	1	6,498	0.02%
2024/02/15	7	191.64	15	191.40	193.00	-8	6,484	-0.12%
2024/02/05	12.1	189.85	0	0.00	191.00	12.1	6,437	0.19%
2024/02/02	5	191.00	30	186.82	189.50	-25	6,389	-0.39%
2024/01/31	4	182.38	1	183.00	182.00	3	6,271	0.05%
2024/01/30	0	0.00	17	184.29	184.00	-17	6,252	-0.27%
2024/01/29	5	180.50	5	183.50	183.50	0	6,257	0.00%
2024/01/26	21	181.05	0	0.00	179.50	21	6,257	0.34%
2024/01/25	0	0.00	3.2	184.48	185.00	-3.2	6,251	-0.05%
2024/01/24	1.1	183.03	0	0.00	183.00	1.1	6,206	0.02%
2024/01/23	7	181.93	0	0.00	183.00	7	6,212	0.11%
2024/01/22	2	185.75	19	186.08	186.00	-17	6,127	-0.28%
2024/01/19	18	183.89	23	183.89	184.50	-5	6,037	-0.08%
2024/01/18	3.2	180.50	2	182.50	179.00	1.2	5,966	0.02%
2024/01/17	20	180.65	2	179.75	179.00	18	5,868	0.31%
2024/01/16	20	180.50	0	0.00	179.50	20	5,769	0.35%
2024/01/15	2	182.75	0	0.00	181.00	2	5,730	0.03%
2024/01/11	2	184.50	0	0.00	184.50	2	5,751	0.03%
2024/01/10	2	175.50	1	178.00	186.00	1	5,782	0.02%
2024/01/09	0	0.00	3.1	190.65	189.50	-3.1	5,649	-0.05%
2024/01/08	0	0.00	1	190.86	187.50	-1	5,584	-0.02%
2024/01/04	25.1	188.08	1	187.50	187.50	24.1	5,597	0.43%
2024/01/03	7	192.43	3	192.83	191.00	4	5,541	0.07%
2024/01/02	6	198.75	9	199.28	198.00	-3	5,437	-0.06%
2023/12/29	8.1	204.02	53	206.87	204.00	-45	5,303	-0.85%
2023/12/28	3	200.17	5.2	200.50	201.50	-2.2	5,228	-0.04%
2023/12/27	7.1	200.70	6.1	201.41	200.00	1	5,130	0.02%
2023/12/26	4	197.38	9.7	194.72	195.50	-5.7	4,969	-0.11%
2023/12/25	3	190.82	15.1	193.34	193.00	-12.1	4,679	-0.26%
2023/12/22	3.1	184.83	4.1	186.09	184.00	-1.1	4,482	-0.02%
2023/12/21	3.1	182.69	1	182.50	181.50	2.1	4,430	0.05%
2023/12/20	9	185.39	17	185.68	184.50	-8	4,318	-0.19%
2023/12/19	1	179.00	1	181.50	181.50	0	4,161	0.00%
2023/12/18	2.1	181.48	2	182.50	180.50	0.1	4,254	0.00%
2023/12/15	1.2	180.46	5	181.00	179.00	-3.8	4,362	-0.09%
2023/12/14	0.2	181.25	0	0.00	181.50	0.2	4,373	0.00%
2023/12/13	1.1	179.03	23	180.41	178.00	-21.9	4,355	-0.50%
2023/12/12	27	176.26	0	0.00	177.00	27	4,371	0.62%
2023/12/11	1	177.00	0	0.00	177.00	1	4,347	0.02%
2023/12/08	2	181.00	0	0.00	179.00	2	4,322	0.05%
2023/12/07	6	179.25	2	179.50	180.00	4	4,283	0.09%
2023/12/06	3	177.17	1	179.00	176.50	2	4,292	0.05%
2023/12/05	4.2	177.98	3	178.00	178.00	1.2	4,246	0.03%
2023/12/04	2	184.50	3	183.67	183.50	-1	4,195	-0.02%
2023/12/01	3	182.50	6	183.50	185.00	-3	4,174	-0.07%
2023/11/30	6	184.50	1	185.50	183.50	5	4,137	0.12%
2023/11/29	5	174.70	23.1	176.71	181.00	-18.1	3,977	-0.45%
2023/11/28	1	167.50	2	168.50	168.00	-1	3,793	-0.03%
2023/11/27	10	168.50	0	0.00	167.50	10	3,842	0.26%
2023/11/24	1	170.50	0	0.00	169.00	1	3,877	0.03%
2023/11/23	0	0.00	1	169.00	169.00	-1	3,910	-0.03%
2023/11/22	5	169.60	0	0.00	169.50	5	3,945	0.13%
2023/11/21	1	170.50	12	170.29	170.00	-11	3,984	-0.28%
2023/11/20	10	165.50	0	0.00	165.00	10	3,955	0.25%
2023/11/16	1	165.00	0	0.00	164.50	1	4,018	0.02%
2023/11/13	5	167.60	0	0.00	166.00	5	4,095	0.12%
2023/11/10	0	0.00	1	175.00	174.50	-1	4,072	-0.02%
2023/11/09	0	0.00	1	172.49	172.00	-1	4,103	-0.02%
2023/11/08	0	0.00	1	173.00	173.00	-1	4,158	-0.02%
2023/11/07	3	171.50	0	0.00	171.00	3	4,217	0.07%
2023/11/06	0	0.00	1	173.00	172.50	-1	4,252	-0.02%
2023/11/03	1	169.50	0	0.00	170.00	1	4,303	0.02%
2023/11/02	1	170.00	2	170.25	170.50	-1	4,376	-0.02%
2023/10/31	1	165.99	0	0.00	165.00	1	4,436	0.02%
2023/10/30	0	168.50	1	169.00	168.00	-1	4,473	-0.02%
2023/10/27	0	0.00	1	167.50	167.50	-1	4,512	-0.02%
2023/10/26	2	161.50	1	166.00	165.50	1	4,539	0.02%
2023/10/25	0	0.00	1	165.50	164.50	-1	4,583	-0.02%
2023/10/24	1	158.00	2	160.50	161.00	-1	4,641	-0.02%
2023/10/19	2	158.00	1	158.50	159.00	1	5,011	0.02%
2023/10/18	2	159.25	0	0.00	160.50	2	5,081	0.04%
2023/10/16	1	164.50	1	165.50	164.00	0	5,103	0.00%
2023/10/13	4	166.63	1	166.50	166.50	3	5,241	0.06%
2023/10/12	2.1	169.80	2	171.50	172.50	0.1	5,222	0.00%
2023/10/11	0.1	168.00	10	170.50	168.50	-9.9	5,255	-0.19%
2023/10/03	0	0.00	2	168.25	167.00	-2	5,397	-0.04%
2023/10/02	11	167.68	0	0.00	167.50	11	5,411	0.20%
2023/09/27	0	167.00	2	166.50	167.00	-2	5,336	-0.04%
2023/09/26	2	170.00	0.1	168.50	168.50	1.9	5,319	0.04%
2023/09/25	12	170.83	10	170.50	170.50	2	5,312	0.04%
2023/09/21	5	173.10	2	174.00	172.50	3	5,321	0.06%
2023/09/20	3	174.00	16	175.38	175.50	-13	5,193	-0.25%
2023/09/19	2	168.50	0	0.00	166.00	2	5,053	0.04%
2023/09/18	11	170.36	0	0.00	168.50	11	4,998	0.22%
2023/09/15	0	0.00	3	170.17	171.50	-3	4,985	-0.06%
2023/09/14	1	168.00	4	167.25	168.00	-3	4,955	-0.06%
2023/09/13	0	0.00	1	165.00	164.50	-1	4,999	-0.02%
2023/09/12	0	0.00	3	165.00	164.50	-3	5,076	-0.06%
2023/09/11	1.1	164.00	2	168.25	162.00	-0.9	5,126	-0.02%
2023/09/06	1	164.50	0	0.00	165.00	1	5,245	0.02%
2023/09/05	3	165.67	1	166.00	165.00	2	5,369	0.04%
2023/09/04	0	0.00	21	161.98	161.50	-21	5,416	-0.39%
2023/09/01	0	0.00	2	160.00	159.50	-2	5,524	-0.04%
2023/08/31	3	159.33	1	160.00	159.50	2	5,528	0.04%
2023/08/30	4	160.25	1	161.00	161.00	3	5,500	0.05%
2023/08/29	23	158.93	0	0.00	160.00	23	5,599	0.41%
2023/08/28	3.2	162.89	0	0.00	161.50	3.2	5,623	0.06%
2023/08/24	1.1	172.14	0	0.00	173.00	1.1	5,670	0.02%
2023/08/22	1	170.00	0	0.00	170.00	1	5,923	0.02%
2023/08/18	0	0.00	1	172.50	173.00	-1	6,040	-0.02%
2023/08/17	1	178.50	0	0.00	178.50	1	6,018	0.02%
2023/08/16	1	175.00	1	176.50	178.50	0	5,982	0.00%
2023/08/15	1	178.50	0	0.00	176.50	1	5,992	0.02%
2023/08/14	1	175.50	0	0.00	178.00	1	5,997	0.02%
2023/08/11	2	180.50	0	0.00	179.00	2	6,022	0.03%
2023/08/10	2	186.25	1	187.50	187.50	1	6,054	0.02%
2023/08/09	3.1	196.33	6	198.75	194.50	-3	6,113	-0.05%
2023/08/08	4	191.75	3	194.17	192.00	1	6,074	0.02%
2023/08/07	0	0.00	1	188.00	189.00	-1	5,999	-0.02%
2023/08/02	2	186.50	0	0.00	186.00	2	5,916	0.03%
2023/08/01	2	189.75	0	0.00	190.50	2	5,842	0.03%
2023/07/31	1.1	199.03	0	199.00	194.50	1	5,806	0.02%
2023/07/28	0	197.00	3	200.00	201.00	-3	5,780	-0.05%
2023/07/27	0	0.00	2	200.25	196.00	-2	5,722	-0.03%
2023/07/26	1.1	212.91	5	203.70	203.50	-3.9	5,669	-0.07%
2023/07/25	1	204.50	7.1	211.00	211.00	-6.1	5,447	-0.11%
2023/07/24	2	189.75	2	191.75	192.00	0	5,314	0.00%
2023/07/21	0	0.00	2	188.25	191.50	-2	5,238	-0.04%
2023/07/20	0	0.00	2	185.00	186.00	-2	5,156	-0.04%
2023/07/19	3.2	187.34	1.1	189.39	187.00	2.1	5,111	0.04%
2023/07/18	12	194.83	9	193.94	193.00	3	5,022	0.06%
2023/07/17	3	189.83	2	190.75	188.00	1	4,869	0.02%
2023/07/14	1	179.50	0	0.00	185.00	1	4,804	0.02%
2023/07/13	7	192.21	7	189.71	188.00	0	4,744	0.00%
2023/07/12	0	0.00	22	182.05	182.00	-22	4,573	-0.48%
2023/07/11	0	0.00	1	178.50	179.50	-1	4,549	-0.02%
2023/07/10	0	0.00	2	175.25	175.50	-2	4,538	-0.04%
2023/07/07	1	171.50	0	0.00	173.00	1	4,521	0.02%
2023/07/06	1	175.50	0	0.00	176.00	1	4,487	0.02%
2023/07/05	22	176.95	0.1	176.50	176.50	22	4,460	0.49%
2023/07/04	0.1	179.00	0	0.00	179.00	0.1	4,441	0.00%
2023/07/03	1	180.50	44	180.47	180.00	-43	4,413	-0.97%
2023/06/30	0.1	176.50	0	0.00	176.50	0.1	4,391	0.00%
2023/06/29	1	173.50	1	175.50	174.00	0	4,391	0.00%
2023/06/26	1	176.50	0	0.00	175.50	1	4,297	0.02%
2023/06/20	1	173.51	0	0.00	174.00	1	4,250	0.02%
2023/06/19	24	173.98	0	0.00	174.00	24	4,228	0.57%
2023/06/16	0	0.00	1	175.50	178.00	-1	4,143	-0.02%
2023/06/15	2	178.50	1.1	178.90	178.00	0.9	4,077	0.02%
2023/06/14	23	178.48	3	179.83	179.00	20	4,078	0.49%
2023/06/13	1	180.00	22.6	181.99	182.50	-21.6	4,144	-0.52%
2023/06/12	23	178.00	0	0.00	178.00	23	4,104	0.56%
2023/06/09	3	186.50	15	185.00	185.00	-12	4,035	-0.30%
2023/06/08	2	180.50	4	181.00	180.00	-2	3,941	-0.05%
2023/06/07	2	180.00	22	178.68	178.50	-20	3,889	-0.51%
2023/06/06	0	0.00	11.1	171.15	173.50	-11.1	3,757	-0.29%
2023/06/05	11	172.27	2	172.00	173.00	9	3,722	0.24%
2023/06/02	2.6	170.37	17	170.09	171.50	-14.4	3,667	-0.39%
2023/06/01	10	166.50	31	166.84	166.00	-21	3,527	-0.60%
2023/05/31	13	166.00	3	166.00	166.00	10	3,450	0.29%
2023/05/30	21	163.60	1	164.50	164.50	20	3,403	0.59%
2023/05/29	14	167.96	11	167.95	168.00	3	3,362	0.09%
2023/05/26	2	167.75	21	171.12	169.50	-19	3,353	-0.57%
2023/05/25	23	164.04	19	165.68	162.50	4	3,227	0.12%
2023/05/24	10	158.50	21	160.00	161.00	-11	3,077	-0.36%
2023/05/19	22.1	156.59	0	0.00	157.00	22.1	2,902	0.76%
2023/05/18	1	158.50	41	158.50	159.00	-40	2,854	-1.40%
2023/05/17	2	153.75	1.1	155.38	155.50	0.9	2,789	0.03%
2023/05/16	3	153.50	4	154.75	154.50	-1	2,707	-0.04%
2023/05/15	1	152.00	2	152.00	152.00	-1	2,628	-0.04%
2023/05/12	0	0.00	1	147.50	147.50	-1	2,552	-0.04%
2023/05/09	0	0.00	1	146.00	146.00	-1	2,529	-0.04%
2023/05/05	1	142.50	0	0.00	142.50	1	2,541	0.04%
2023/05/04	0	0.00	1	145.50	145.50	-1	2,535	-0.04%
2023/05/02	0.1	143.00	0	0.00	143.00	0.1	2,574	0.00%
2023/04/28	0	0.00	1	144.50	145.50	-1	2,608	-0.04%
2023/04/27	0	0.00	1	145.00	145.00	-1	2,631	-0.04%
2023/04/25	0.1	143.00	0	0.00	141.00	0.1	2,643	0.00%
2023/04/24	0.1	144.50	0	0.00	143.00	0.1	2,618	0.00%
2023/04/21	0.1	145.00	0	0.00	144.00	0.1	2,621	0.00%
2023/04/19	0.2	145.71	0	0.00	146.50	0.2	2,648	0.01%
2023/04/18	1	147.00	1	147.00	147.50	0	2,636	0.00%
2023/04/17	1	146.00	1	147.50	147.50	0	2,643	0.00%
2023/04/14	0	0.00	1	147.00	147.00	-1	2,646	-0.04%
2023/04/07	0	0.00	0.7	144.00	144.00	-0.7	2,683	-0.02%
2023/04/06	0	0.00	1	144.50	145.00	-1	2,691	-0.04%
2023/03/30	2	146.00	2	144.00	143.50	0	2,835	0.00%
2023/03/24	0	0.00	0.1	142.50	144.00	-0.1	3,513	0.00%
2023/03/21	1	140.00	0	0.00	140.00	1	3,638	0.03%
2023/03/20	1	140.50	0	0.00	140.50	1	3,671	0.03%
2023/03/17	2.1	143.16	3	144.17	145.00	-0.9	3,647	-0.03%
2023/03/16	4	141.75	10	142.30	142.50	-6	3,621	-0.17%
2023/03/15	1	136.50	0	0.00	139.00	1	3,577	0.03%
2023/03/14	0	0.00	3	137.50	136.50	-3	3,581	-0.08%
2023/03/13	3	139.50	0	0.00	138.00	3	3,557	0.08%
2023/03/08	1	138.50	1	139.00	139.50	0	3,568	0.00%
2023/02/24	2	140.75	2	139.50	137.00	0	3,742	0.00%
2023/02/23	2	142.50	2	143.00	141.50	0	3,716	0.00%
2023/02/22	1	136.50	1	136.50	136.50	0	3,685	0.00%
2023/02/17	1	135.00	1	135.50	135.00	0	3,867	0.00%
2023/02/16	0	0.00	2	135.25	135.50	-2	3,907	-0.05%
2023/02/10	1	130.00	1	128.50	128.50	0	4,052	0.00%
2023/02/08	2	133.75	0.1	132.50	132.50	2	4,101	0.05%
2023/02/06	1	132.50	0	0.00	132.50	1	4,090	0.02%
2023/02/03	0	0.00	1	132.50	132.00	-1	4,083	-0.02%
2023/02/01	0	0.00	5	133.00	134.00	-5	4,086	-0.12%
2023/01/31	1	130.00	0	0.00	131.00	1	4,061	0.02%
2023/01/30	0.1	132.50	3	131.99	133.00	-3	4,018	-0.07%
2023/01/17	0	0.00	1	128.50	127.50	-1	3,991	-0.03%
2023/01/16	1	126.00	1	126.50	125.50	0	4,049	0.00%
2023/01/13	0	0.00	1	126.50	125.50	-1	4,071	-0.02%
2023/01/10	0	0.00	1	125.00	126.50	-1	4,380	-0.02%
2023/01/09	0	0.00	2	125.25	126.00	-2	4,427	-0.05%
2023/01/05	0	0.00	2	123.50	123.50	-2	4,570	-0.04%
2023/01/03	0	0.00	1	121.00	122.50	-1	4,655	-0.02%
2022/12/29	0	0.00	2	120.00	120.00	-2	4,719	-0.04%
2022/12/27	1	117.50	0	0.00	118.00	1	4,814	0.02%
2022/12/21	1	116.50	0	0.00	117.00	1	4,939	0.02%
2022/12/20	2	118.00	0	0.00	116.00	2	4,836	0.04%
2022/12/16	1	119.00	2	123.00	123.50	-1	4,614	-0.02%
2022/12/15	0	124.00	1	125.00	123.00	-1	4,527	-0.02%
2022/12/14	0	0.00	0.1	122.50	122.50	-0.1	4,579	0.00%
2022/12/13	0.1	119.00	0	0.00	120.50	0.1	4,622	0.00%
2022/12/09	0	0.00	1	119.50	119.00	-1	4,714	-0.02%
2022/12/08	1	116.00	0	0.00	117.50	1	4,769	0.02%
2022/12/07	1	118.50	0	0.00	119.00	1	4,773	0.02%
2022/12/06	2	121.50	0	0.00	121.50	2	4,856	0.04%
2022/11/30	1	120.50	1	123.50	123.00	0	4,940	0.00%
2022/11/28	2	123.75	0	0.00	123.00	2	4,900	0.04%
2022/11/25	0	0.00	1	127.00	125.00	-1	4,912	-0.02%
2022/11/24	1	123.00	1	124.00	123.50	0	4,871	0.00%
2022/11/22	3	121.17	0	0.00	122.00	3	4,866	0.06%
2022/11/21	1	126.50	0	0.00	126.00	1	4,799	0.02%
2022/11/18	0	0.00	4	129.63	130.50	-4	4,764	-0.08%
2022/11/16	2	127.00	4	127.38	127.00	-2	4,720	-0.04%
2022/11/15	0	0.00	1	122.00	123.00	-1	4,675	-0.02%
2022/11/14	0	0.00	5	122.00	122.50	-5	4,682	-0.11%
2022/11/10	2	117.50	0	0.00	120.00	2	4,769	0.04%
2022/11/09	1	120.50	1	120.00	120.50	0	4,853	0.00%
2022/11/08	0	0.00	1	117.00	118.00	-1	4,936	-0.02%
2022/11/07	1	117.50	1	116.00	116.50	0	4,985	0.00%
2022/11/03	1	113.00	1	113.50	113.50	0	5,027	0.00%
2022/11/02	0	0.00	1	110.00	112.00	-1	5,049	-0.02%
2022/11/01	1	110.00	0	0.00	110.00	1	5,058	0.02%
2022/10/27	2	112.00	0	0.00	112.00	2	5,092	0.04%
2022/10/25	0	0.00	2.2	111.52	111.50	-2.2	5,133	-0.04%
2022/10/24	0	0.00	2	112.25	112.00	-2	5,132	-0.04%
2022/10/21	1.1	108.48	0	0.00	107.50	1.1	5,069	0.02%
2022/10/20	0	0.00	6	108.33	111.00	-6	5,049	-0.12%
2022/10/19	1	109.50	0	0.00	110.00	1	5,007	0.02%
2022/10/18	4	109.13	4.1	112.88	108.00	-0.1	4,994	0.00%
2022/10/17	1	105.00	1	107.00	107.00	0	4,951	0.00%
2022/10/14	3	107.33	0	0.00	106.50	3	4,968	0.06%
2022/10/13	0	0.00	2	108.50	109.00	-2	4,969	-0.04%
2022/10/06	3	108.00	2	107.50	108.00	1	4,953	0.02%
2022/10/04	0.1	109.50	1	110.00	110.00	-1	4,932	-0.02%
2022/09/30	0	0.00	4	107.00	107.50	-4	4,919	-0.08%
2022/09/29	2	108.00	0	0.00	107.50	2	4,947	0.04%
2022/09/28	2	107.00	0	0.00	106.50	2	4,846	0.04%
2022/09/27	3	111.00	0	0.00	110.50	3	4,820	0.06%
2022/09/26	0	0.00	6	110.25	111.00	-6	4,820	-0.12%
2022/09/23	0.1	116.50	0	0.00	115.00	0.1	4,842	0.00%
2022/09/22	1	113.50	0	0.00	114.50	1	4,971	0.02%
2022/09/21	2	115.50	0	0.00	115.00	2	4,936	0.04%
2022/09/20	0	0.00	0.4	122.19	122.00	-0.4	4,805	-0.01%
2022/09/16	0	0.00	0.2	121.50	121.00	-0.2	4,726	0.00%
2022/09/15	1	122.50	0	0.00	122.50	1	4,724	0.02%
2022/09/14	2	120.00	0	0.00	120.00	2	4,734	0.04%
2022/09/13	18	124.92	18	122.61	122.00	0	4,717	0.00%
2022/09/12	2	117.50	1	119.00	117.50	1	4,615	0.02%
2022/09/08	0	0.00	1	114.50	117.00	-1	4,606	-0.02%
2022/09/05	0	0.00	3	113.67	112.50	-3	4,543	-0.07%
2022/09/01	3	112.50	0	0.00	113.00	3	4,536	0.07%
2022/08/30	2.2	113.05	0	0.00	113.50	2.2	4,534	0.05%
2022/08/29	1.1	113.02	1	115.00	114.00	0.1	4,519	0.00%
2022/08/26	0	0.00	4	117.25	116.50	-4	4,516	-0.09%
2022/08/25	1	114.50	1	115.00	114.50	0	4,519	0.00%
2022/08/24	9.1	114.39	1	113.50	113.50	8.1	4,531	0.18%
2022/08/22	0.1	118.00	12	117.25	117.50	-11.9	4,575	-0.26%
2022/08/19	2	116.00	0	0.00	115.50	2	4,580	0.04%
2022/08/18	10	116.00	0	0.00	116.00	10	4,558	0.22%
2022/08/17	8.4	115.30	6	116.00	116.50	2.4	4,558	0.05%
2022/08/16	1	127.50	1.7	127.12	127.50	-0.7	4,451	-0.01%
2022/08/15	0	0.00	4	125.25	124.50	-4	4,322	-0.09%
2022/08/12	1	117.50	3	117.50	118.50	-2	4,227	-0.05%
2022/08/11	5	114.00	0	0.00	114.00	5	4,158	0.12%
2022/08/10	2	113.50	0	0.00	114.00	2	4,114	0.05%
2022/08/09	0.1	117.00	0	0.00	116.00	0.1	4,051	0.00%
2022/08/08	0.1	119.00	0	0.00	119.00	0.1	4,041	0.00%
2022/08/05	0.1	117.50	1	117.00	117.50	-0.9	4,044	-0.02%
2022/08/04	1.1	114.07	0	0.00	116.00	1.1	4,044	0.03%
2022/08/03	1.1	114.07	1	115.00	115.50	0.1	4,068	0.00%
2022/07/29	0	0.00	1	118.00	118.00	-1	4,193	-0.02%
2022/07/28	0.1	116.00	1	117.00	116.00	-1	4,169	-0.02%
2022/07/27	1	115.00	1	114.50	115.00	0	4,170	0.00%
2022/07/26	1	113.00	0	0.00	113.50	1	4,166	0.02%
2022/07/25	1	113.50	1	115.50	117.00	0	4,168	0.00%
2022/07/22	3	114.83	2.1	115.00	115.00	0.9	4,157	0.02%
2022/07/21	0	0.00	4.2	119.96	120.00	-4.2	4,051	-0.10%
2022/07/20	0	0.00	0.2	120.13	119.50	-0.2	3,988	-0.01%
2022/07/19	0	0.00	1	119.50	118.00	-1	3,927	-0.03%
2022/07/18	0	0.00	1	115.00	115.00	-1	3,857	-0.03%
2022/07/13	0	0.00	1	109.50	108.00	-1	3,879	-0.03%
2022/07/11	0.3	108.50	0	0.00	106.50	0.3	3,860	0.01%
2022/07/08	1.1	107.05	0	0.00	108.00	1.1	3,850	0.03%
2022/07/04	10	104.00	10	102.00	101.50	0	3,752	0.00%
2022/07/01	5.1	109.46	5	105.50	105.00	0.1	3,730	0.00%
2022/06/30	6	112.00	5	113.50	113.50	1	3,653	0.03%
2022/06/29	6	118.25	0	0.00	117.00	6	3,516	0.17%
2022/06/27	0.5	125.50	3	125.00	125.50	-2.5	3,552	-0.07%
2022/06/24	8	125.56	6	125.25	127.00	2	3,540	0.06%
2022/06/23	0.1	125.50	0	0.00	125.00	0.1	3,510	0.00%
2022/06/22	1	127.00	1	122.00	122.00	0	3,477	0.00%
2022/06/20	1	123.50	1	124.50	126.00	0	3,598	0.00%
2022/06/17	0	0.00	2	127.00	125.50	-2	3,671	-0.05%
2022/06/16	2	130.25	0	0.00	129.00	2	3,628	0.06%
2022/06/15	0	0.00	1	129.50	130.00	-1	3,683	-0.03%
2022/06/10	1	133.50	2	134.00	133.00	-1	3,659	-0.03%
2022/06/08	2	136.00	0	0.00	134.50	2	3,712	0.05%
2022/06/07	1	134.50	40	133.63	134.00	-39	3,717	-1.05%
2022/06/02	5	132.50	0	0.00	132.50	5	3,818	0.13%
2022/05/31	11.3	132.56	1.1	135.36	135.00	10.2	3,891	0.26%
2022/05/30	25	134.00	1	135.00	134.00	24	3,852	0.62%
2022/05/27	0	132.50	1	132.00	132.00	-1	3,793	-0.03%
2022/05/25	0	0.00	2	128.00	127.50	-2	3,768	-0.05%
2022/05/24	1	125.50	1	125.00	124.00	0	3,734	0.00%
2022/05/23	2.1	126.48	0	0.00	126.00	2.1	3,717	0.06%
2022/05/20	3.1	130.47	3	129.50	129.00	0.1	3,730	0.00%
2022/05/18	0	0.00	1	131.50	131.00	-1	3,695	-0.03%
2022/05/17	1	130.50	1	130.50	130.50	0	3,698	0.00%
2022/05/16	0.1	130.00	0	0.00	127.50	0.1	3,696	0.00%
2022/05/13	1	129.00	0	0.00	130.00	1	3,671	0.03%
2022/05/11	0.1	129.50	0	0.00	130.00	0.1	3,667	0.00%
2022/05/09	1	128.50	7	128.71	128.50	-6	3,568	-0.17%
2022/05/05	0	0.00	2	126.50	126.00	-2	3,553	-0.06%
2022/05/04	5	125.10	0	0.00	125.00	5	3,561	0.14%
2022/05/03	0	0.00	3	122.00	123.50	-3	3,558	-0.08%
2022/04/29	0	0.00	1	123.50	121.00	-1	3,564	-0.03%
2022/04/28	0	0.00	0	120.50	120.50	0	3,532	0.00%
2022/04/27	2	120.00	1	121.50	119.50	1	3,508	0.03%
2022/04/26	1	119.00	4	120.00	121.00	-3	3,464	-0.09%
2022/04/25	1	119.00	0	0.00	119.00	1	3,479	0.03%
2022/04/22	3.1	120.34	0	120.83	120.50	3	3,463	0.09%
2022/04/21	2.1	122.04	0	123.00	122.50	2.1	3,464	0.06%
2022/04/19	0	0.00	1	126.00	123.00	-1	3,387	-0.03%
2022/04/14	0.1	123.00	1	122.50	123.00	-0.9	3,503	-0.03%
2022/04/12	0.2	120.83	0	0.00	120.00	0.2	3,492	0.00%
2022/04/11	0.1	122.00	0	0.00	121.00	0.1	3,470	0.00%
2022/04/08	1	122.04	0	0.00	122.50	1	3,451	0.03%
2022/04/07	1	125.00	1	123.50	125.00	0	3,458	0.00%
2022/04/06	0.1	129.50	0	0.00	127.50	0.1	3,431	0.00%
2022/04/01	1.3	129.88	0	0.00	130.00	1.3	3,459	0.04%
2022/03/31	4	130.38	0	0.00	130.00	4	3,451	0.12%
2022/03/29	0	132.50	0	0.00	130.50	0	3,328	0.00%
2022/03/24	12.4	131.33	10	132.50	132.50	2.4	3,317	0.07%
2022/03/23	0.2	137.50	22	139.00	137.00	-21.8	3,187	-0.68%
2022/03/22	23	137.02	0	0.00	138.50	23	3,164	0.73%
2022/03/18	12.1	139.05	10	139.50	141.00	2.1	3,114	0.07%
2022/03/17	0	0.00	1	143.00	142.50	-1	3,162	-0.03%
2022/03/16	1	139.50	2	140.00	140.00	-1	3,166	-0.03%
2022/03/15	1	140.00	0	0.00	140.00	1	3,241	0.03%
2022/03/11	1	142.00	0	0.00	142.00	1	3,357	0.03%
2022/03/10	0.1	147.00	0	0.00	147.00	0.1	3,420	0.00%
2022/03/09	0.1	143.50	0	0.00	144.00	0.1	3,433	0.00%
2022/03/08	0	0.00	1	145.00	145.00	-1	3,413	-0.03%
2022/03/07	7.3	146.73	5	145.00	145.00	2.3	3,409	0.07%
2022/03/04	1	153.00	0	0.00	153.00	1	3,456	0.03%
2022/03/03	1	156.50	0	0.00	157.00	1	3,456	0.03%
2022/03/01	1	158.00	2.1	159.00	158.00	-1.1	3,464	-0.03%
2022/02/24	0	0.00	0.3	155.50	156.00	-0.3	3,460	-0.01%
2022/02/22	3	155.33	3	154.33	156.00	0	3,656	0.00%
2022/02/18	0	0.00	1	159.50	160.00	-1	3,767	-0.03%
2022/02/10	0	0.00	0.2	156.00	157.00	-0.2	4,950	0.00%
2022/02/09	1	154.50	1	156.00	157.00	0	5,167	0.00%
2022/01/25	1	154.00	0	0.00	154.00	1	5,559	0.02%
2022/01/18	0	0.00	0.1	158.00	158.50	-0.1	5,681	0.00%
2022/01/17	0	0.00	0.1	158.00	157.50	-0.1	5,663	0.00%
2022/01/11	1.1	156.10	0	0.00	156.50	1.1	5,883	0.02%
2022/01/10	1	160.00	1	159.50	160.50	0	5,994	0.00%
2022/01/06	0	0.00	0.1	159.50	160.50	-0.1	5,972	0.00%
2021/12/30	2	160.75	0	160.50	160.50	2	6,457	0.03%
2021/12/29	2	166.00	1	163.00	162.00	1	6,431	0.02%
2021/12/28	1	164.50	4	163.88	165.50	-3	6,422	-0.05%
2021/12/27	2	160.50	3	159.83	160.00	-1	6,377	-0.02%
2021/12/24	1	160.50	1	160.00	160.50	0	6,375	0.00%
2021/12/23	2	161.00	0	0.00	161.00	2	6,412	0.03%
2021/12/20	0.1	161.50	2	161.25	160.50	-1.9	6,532	-0.03%
2021/12/17	1	163.50	0	0.00	162.50	1	6,573	0.02%
2021/12/16	4	166.63	3	167.50	165.50	1	6,639	0.02%
2021/12/15	53.2	162.04	0	0.00	162.00	53.2	6,620	0.80%
2021/12/14	21	165.52	10	166.00	165.00	11	6,602	0.17%
2021/12/13	37	169.97	47.3	171.73	168.50	-10.3	6,603	-0.16%
2021/12/10	4	167.38	2	166.00	166.00	2	6,516	0.03%
2021/12/09	14	168.07	46	168.35	169.00	-32	6,489	-0.49%
2021/12/08	3	167.00	3	167.00	166.00	0	6,436	0.00%
2021/12/07	0	0.00	0.1	164.50	165.50	-0.1	6,373	0.00%
2021/12/06	40.1	159.00	42.1	161.32	163.50	-2	6,329	-0.03%
2021/12/03	2	161.50	0.1	162.00	161.50	1.9	6,288	0.03%
2021/12/02	0	0.00	2	162.25	161.00	-2	6,285	-0.03%
2021/12/01	34	163.04	0.3	164.50	164.50	33.8	6,292	0.54%
2021/11/30	0	0.00	31.2	165.58	163.00	-31.2	6,287	-0.50%
2021/11/29	1.1	158.23	1	160.00	161.50	0.1	6,225	0.00%
2021/11/26	0.2	161.00	0	0.00	162.00	0.2	6,210	0.00%
2021/11/24	0	160.00	3	161.33	162.50	-3	6,286	-0.05%
2021/11/23	132	161.48	4.3	162.35	161.00	127.8	6,286	2.03%	大買/鉅額交易
2021/11/22	152	165.00	3	166.17	165.00	149	6,284	2.37%	大買/鉅額交易
2021/11/19	5	166.40	27.1	166.08	166.00	-22.1	6,294	-0.35%
2021/11/18	2	163.50	3	166.83	161.00	-1	6,244	-0.02%
2021/11/17	21	159.52	0	0.00	162.50	21	6,236	0.34%
2021/11/16	1	162.50	0	0.00	163.00	1	6,330	0.02%
2021/11/15	1	160.50	1	160.50	161.00	0	6,365	0.00%
2021/11/12	24.2	156.76	72.1	160.30	158.50	-47.9	6,448	-0.74%
2021/11/11	1.3	165.00	0	0.00	165.00	1.3	6,326	0.02%
2021/11/10	3	165.33	7	168.57	166.50	-4	6,251	-0.06%
2021/11/09	55	159.72	2	161.25	159.50	53	5,934	0.89%
2021/11/08	3	157.67	12	157.59	158.00	-9	5,735	-0.16%
2021/11/05	10	152.95	9.1	152.67	151.50	0.9	5,579	0.02%
2021/11/04	7.1	149.54	6.2	150.08	152.00	0.9	5,475	0.02%
2021/11/03	0	0.00	3	146.00	145.00	-3	5,328	-0.06%
2021/11/02	2.1	143.97	7	143.57	143.50	-4.9	5,243	-0.09%
2021/10/29	0	0.00	1	139.50	140.00	-1	5,147	-0.02%
2021/10/28	3.1	139.00	0	0.00	139.00	3.1	5,179	0.06%
2021/10/27	1	140.00	2	141.50	140.50	-1	5,198	-0.02%
2021/10/26	0	0.00	0.1	141.00	142.50	-0.1	5,212	0.00%
2021/10/22	0	0.00	2.2	140.42	140.50	-2.2	5,233	-0.04%
2021/10/21	28	142.48	26	142.77	140.50	2	5,261	0.04%
2021/10/20	2	142.00	3.1	142.34	142.00	-1.1	5,237	-0.02%
2021/10/19	12	141.17	11	141.50	142.00	1	5,259	0.02%
2021/10/18	13	142.15	16	144.38	144.00	-3	5,279	-0.06%
2021/10/15	2	138.25	1	138.00	138.50	1	5,137	0.02%
2021/10/13	0	0.00	2	139.25	139.00	-2	5,117	-0.04%
2021/10/12	4	136.50	2.1	136.55	136.50	1.9	5,116	0.04%
2021/10/08	1	137.50	5	138.20	137.00	-4	5,020	-0.08%
2021/10/07	4.1	134.33	2	134.50	135.50	2.1	4,780	0.04%
2021/10/06	0.1	127.50	0	0.00	127.00	0.1	4,688	0.00%
2021/10/05	0.1	128.00	0	0.00	128.00	0.1	4,750	0.00%
2021/10/01	1	128.00	0	0.00	127.00	1	4,784	0.02%
2021/09/30	0.1	129.00	0.4	130.00	129.50	-0.3	4,784	-0.01%
2021/09/29	0	0.00	1	127.50	129.00	-1	4,771	-0.02%
2021/09/28	7.1	134.14	7	134.64	131.00	0.1	4,752	0.00%
2021/09/27	0	0.00	1	141.50	137.50	-1	4,746	-0.02%
2021/09/24	2	143.00	0	0.00	143.00	2	4,721	0.04%
2021/09/23	13	141.92	13	143.58	145.00	0	4,712	0.00%
2021/09/17	0	0.00	1	139.00	139.00	-1	4,732	-0.02%
2021/09/16	1	139.00	0	0.00	138.50	1	4,844	0.02%
2021/09/13	0.5	139.50	0	0.00	139.00	0.5	5,063	0.01%
2021/09/10	1	136.50	21	138.50	138.50	-20	5,085	-0.39%
2021/09/09	2	133.50	2	135.50	138.50	0	5,212	0.00%
2021/09/08	23	133.52	3	135.33	135.00	20	5,213	0.38%
2021/09/07	0	0.00	0.3	136.50	137.50	-0.3	5,194	-0.01%
2021/09/03	0.1	134.00	0	0.00	136.00	0.1	5,199	0.00%
2021/09/02	1	135.50	0	0.00	133.50	1	5,201	0.02%
2021/09/01	1	130.50	0.1	130.50	132.50	0.9	5,203	0.02%
2021/08/30	5.2	130.02	8	130.00	130.00	-2.8	5,138	-0.05%
2021/08/27	0.1	127.50	0	0.00	127.50	0.1	5,152	0.00%
2021/08/24	1	124.00	1	125.00	124.50	0	5,282	0.00%
2021/08/23	1.1	118.55	0	0.00	119.50	1.1	5,215	0.02%
2021/08/20	1	121.50	1	122.50	122.50	0	5,173	0.00%
2021/08/19	0.1	124.50	0	0.00	123.50	0.1	5,170	0.00%
2021/08/18	2.1	125.10	0	0.00	126.00	2.1	5,135	0.04%
2021/08/17	3.1	133.68	0	0.00	129.50	3.1	5,038	0.06%
2021/08/16	2	139.50	1	138.50	139.00	1	4,931	0.02%
2021/08/13	4.1	138.01	5	140.10	137.50	-1	4,965	-0.02%
2021/08/11	1.1	143.36	0	0.00	142.00	1.1	5,144	0.02%
2021/08/10	5	146.40	2	144.50	143.50	3	5,179	0.06%
2021/08/05	1.1	149.82	0	0.00	147.50	1.1	5,425	0.02%
2021/08/04	0	0.00	1	150.50	150.00	-1	5,570	-0.02%
2021/08/03	0.1	148.50	0	0.00	147.50	0.1	5,683	0.00%
2021/08/02	1	150.00	1	151.00	151.00	0	5,732	0.00%
2021/07/30	0.1	148.00	0	0.00	148.00	0.1	5,818	0.00%
2021/07/28	1	147.00	0	0.00	148.50	1	6,258	0.02%
2021/07/27	0	0.00	1	152.50	150.00	-1	6,577	-0.02%
2021/07/26	1	144.00	3	149.67	148.50	-2	6,820	-0.03%
2021/07/23	1	147.50	0	0.00	143.00	1	6,867	0.01%
2021/07/22	0	0.00	1	148.00	146.00	-1	6,866	-0.01%
2021/07/21	3.2	146.91	0	0.00	145.50	3.2	6,844	0.05%
2021/07/20	1.1	150.02	0	0.00	150.00	1.1	6,846	0.02%
2021/07/19	1	150.00	0	0.00	151.50	1	6,893	0.01%
2021/07/16	2.1	152.29	0	0.00	153.50	2.1	6,963	0.03%
2021/07/15	0	0.00	1	154.00	154.00	-1	7,055	-0.01%
2021/07/14	0	0.00	1	151.50	151.00	-1	7,073	-0.01%
2021/07/12	4.1	152.48	0.1	152.50	151.50	3.9	7,307	0.05%
2021/07/09	0.1	155.50	0	0.00	154.50	0.1	7,309	0.00%
2021/07/08	0.1	159.00	0	0.00	158.00	0.1	7,358	0.00%
2021/07/06	20	157.50	0	0.00	157.50	20	7,466	0.27%
2021/07/05	2.1	155.02	0	0.00	158.50	2.1	7,527	0.03%
2021/07/02	5.4	155.49	0	0.00	154.00	5.4	7,555	0.07%
2021/07/01	0.1	159.43	1	158.00	158.00	-0.9	7,507	-0.01%
2021/06/30	1	158.00	0	158.50	157.50	1	7,509	0.01%
2021/06/29	3.2	159.41	1	158.50	157.00	2.2	7,474	0.03%
2021/06/28	2.1	158.52	1	158.00	160.00	1.1	7,504	0.01%
2021/06/25	8	159.31	1	161.50	158.50	7	7,468	0.09%
2021/06/24	23	162.57	0	0.00	162.50	23	7,353	0.31%
2021/06/23	3	165.83	0	0.00	165.00	3	7,306	0.04%
2021/06/22	6.2	171.11	0	0.00	169.50	6.2	7,304	0.08%
2021/06/21	1	176.50	1	179.00	178.50	0	7,289	0.00%
2021/06/18	12	177.58	16.2	180.22	181.00	-4.2	7,364	-0.06%
2021/06/17	12	169.50	3	171.50	172.00	9	7,308	0.12%
2021/06/16	14	169.86	2	171.00	170.50	12	7,340	0.16%
2021/06/15	1	167.00	1	168.00	169.50	0	7,380	0.00%
2021/06/11	6.2	168.84	0	0.00	167.00	6.2	7,414	0.08%
2021/06/10	7	171.00	34	171.16	172.00	-27	7,536	-0.36%
2021/06/09	1	169.50	1	169.50	169.00	0	7,640	0.00%
2021/06/08	2	170.00	1	172.00	170.00	1	7,629	0.01%
2021/06/07	0	0.00	2	171.00	171.00	-2	7,749	-0.03%
2021/06/04	3	170.17	10	171.50	170.00	-7	7,787	-0.09%
2021/06/03	11	174.00	2	174.00	175.00	9	7,806	0.12%
2021/06/02	4	169.88	12	169.29	170.00	-8	7,772	-0.10%
2021/06/01	11	171.82	6	169.67	171.50	5	7,766	0.06%
2021/05/31	1	163.00	1	164.00	165.50	0	7,751	0.00%
2021/05/28	3	166.17	2	169.50	166.50	1	7,765	0.01%
2021/05/27	0	0.00	2	166.50	167.00	-2	7,817	-0.03%
2021/05/26	6	164.83	1	164.00	164.00	5	7,849	0.06%
2021/05/25	2	167.50	1	168.50	168.50	1	7,953	0.01%
2021/05/21	2	166.50	1	168.50	164.50	1	8,475	0.01%
2021/05/20	2.1	164.43	0	0.00	165.00	2.1	8,555	0.02%
2021/05/19	3.1	170.55	2	170.50	170.50	1.1	8,443	0.01%
2021/05/18	0	0.00	1	175.00	176.00	-1	8,430	-0.01%
2021/05/17	0	0.00	11	167.14	166.00	-11	8,538	-0.13%
2021/05/14	1	167.50	0	0.00	170.00	1	8,453	0.01%
2021/05/13	0	0.00	1	171.00	170.00	-1	8,377	-0.01%
2021/05/12	2	172.00	3.3	171.06	168.00	-1.3	8,232	-0.02%
2021/05/11	2	172.50	6	172.67	174.00	-4	8,105	-0.05%
2021/05/07	1	184.50	0	0.00	190.00	1	7,947	0.01%
2021/05/06	5	188.30	0	0.00	187.50	5	7,879	0.06%
2021/05/05	20	197.13	20	197.95	194.00	0	7,712	0.00%
2021/05/04	12.1	191.71	13	191.58	191.00	-0.9	7,476	-0.01%
2021/05/03	17	188.85	33	194.89	188.00	-16	7,171	-0.22%
2021/04/29	1	184.50	5	183.20	184.50	-4	6,908	-0.06%
2021/04/28	1	176.50	0.5	177.50	177.50	0.5	6,811	0.01%
2021/04/27	0	0.00	3	180.17	179.00	-3	6,813	-0.04%
2021/04/26	1	174.50	2	176.25	176.50	-1	6,770	-0.01%
2021/04/22	2	172.50	0	0.00	171.00	2	6,729	0.03%
2021/04/21	3	163.83	1	168.00	171.00	2	6,737	0.03%
2021/04/20	20	169.75	1	172.50	169.50	19	6,784	0.28%
2021/04/19	4	172.00	23	171.89	171.00	-19	6,803	-0.28%
2021/04/16	31	178.90	18	178.22	178.50	13	6,742	0.19%
2021/04/15	2	168.50	3	169.17	170.00	-1	6,588	-0.02%
2021/04/14	0	0.00	1	162.50	165.00	-1	6,532	-0.02%
2021/04/13	9	162.67	1	163.00	160.00	8	6,463	0.12%
2021/04/12	2	167.50	0	0.00	166.00	2	6,409	0.03%
2021/04/09	1	168.00	1	169.00	170.00	0	6,402	0.00%
2021/04/08	1	166.50	0	0.00	167.00	1	6,382	0.02%
2021/04/07	2	169.25	0	0.00	169.00	2	6,347	0.03%
2021/04/06	2	171.25	0	171.00	171.00	2	6,337	0.03%
2021/04/01	0	0.00	1	175.50	173.00	-1	6,321	-0.02%
2021/03/31	4	171.89	4	175.88	174.00	0	6,297	0.00%
2021/03/30	0	0.00	1	170.00	171.00	-1	6,208	-0.02%
2021/03/29	2	165.75	0	0.00	166.50	2	6,173	0.03%
2021/03/26	0	0.00	1	165.50	166.00	-1	6,203	-0.02%
2021/03/25	1	167.00	5.5	164.82	166.00	-4.5	6,182	-0.07%
2021/03/24	3	162.83	1	166.00	163.00	2	6,215	0.03%
2021/03/23	1	160.50	0	0.00	162.00	1	6,157	0.02%
2021/03/22	2	162.75	4	167.25	165.50	-2	6,065	-0.03%
2021/03/19	3	159.83	2	161.00	160.50	1	6,031	0.02%
2021/03/18	6	164.08	2	164.50	163.50	4	5,993	0.07%
2021/03/17	1	161.00	0	0.00	162.50	1	5,945	0.02%
2021/03/16	0	0.00	11	158.68	160.00	-11	5,937	-0.19%
2021/03/15	1	150.50	5	157.60	159.00	-4	5,786	-0.07%
2021/03/12	10	153.50	0	0.00	151.00	10	5,700	0.18%
2021/03/11	0	0.00	4	151.75	153.50	-4	5,784	-0.07%
2021/03/10	2	146.75	0	0.00	147.00	2	5,684	0.04%
2021/03/09	0	0.00	1	149.50	148.00	-1	5,660	-0.02%
2021/03/05	0	0.00	8	144.44	145.50	-8	5,664	-0.14%
2021/03/04	10	145.15	0	0.00	145.00	10	5,686	0.18%
2021/03/03	0	0.00	1	148.50	149.50	-1	5,715	-0.02%
2021/02/26	1	147.00	1	150.00	149.00	0	5,582	0.00%
2021/02/25	0	0.00	4	160.00	154.00	-4	5,457	-0.07%
2021/02/24	9	155.67	1	157.50	156.00	8	5,324	0.15%
2021/02/23	4	157.25	14	158.25	161.50	-10	5,083	-0.20%
2021/02/22	8	147.00	7	147.29	147.00	1	4,758	0.02%
2021/02/19	11	140.55	0.1	139.50	141.00	10.9	4,604	0.24%
2021/02/17	2	143.25	16	145.41	142.00	-14	4,535	-0.31%
2021/02/03	0	0.00	1	136.00	135.50	-1	4,429	-0.02%
2021/02/02	1	130.50	1	132.00	134.50	0	4,511	0.00%
2021/02/01	1	131.00	2	131.25	131.00	-1	4,486	-0.02%
2021/01/29	0	0.00	3	134.17	130.50	-3	4,502	-0.07%
2021/01/28	1	134.00	1.4	134.71	134.50	-0.4	4,423	-0.01%
2021/01/27	2	137.00	4	137.38	137.00	-2	4,403	-0.05%
2021/01/26	0.1	134.00	1	135.00	134.50	-0.9	4,363	-0.02%
2021/01/25	0	0.00	3	136.00	136.00	-3	4,396	-0.07%
2021/01/22	0	0.00	2	132.75	133.50	-2	4,414	-0.05%
2021/01/21	0.4	128.75	1	128.50	129.00	-0.6	4,377	-0.01%
2021/01/20	1	127.50	1	129.00	127.50	0	4,407	0.00%
2021/01/19	4	131.13	4	132.00	132.50	0	4,364	0.00%
2021/01/18	5	130.70	3	130.83	131.00	2	4,334	0.05%
2021/01/15	18	135.31	4.8	136.44	134.00	13.2	4,335	0.30%
2021/01/14	10	139.20	9	140.11	140.00	1	4,380	0.02%
2021/01/13	12	137.92	60	139.07	138.00	-48	4,308	-1.11%
2021/01/12	0	0.00	4	130.88	130.50	-4	4,156	-0.10%
2021/01/11	4.2	128.48	1	128.00	128.50	3.2	4,119	0.08%
2021/01/08	1	129.50	2	130.50	131.50	-1	4,124	-0.02%
2021/01/07	1	129.50	0	0.00	129.00	1	4,145	0.02%
2021/01/06	12	128.88	0	0.00	128.50	12	4,183	0.29%
2021/01/05	2.2	130.45	1	130.50	130.00	1.2	4,189	0.03%
2021/01/04	2	133.50	0	0.00	133.50	2	4,218	0.05%
2020/12/31	2	130.50	10	131.60	132.50	-8	4,258	-0.19%
2020/12/30	1	128.00	0	0.00	130.00	1	4,232	0.02%
2020/12/29	1	129.00	3	128.50	128.50	-2	4,247	-0.05%
2020/12/28	2	127.00	1.3	128.68	127.50	0.7	4,287	0.02%
2020/12/25	0.3	125.00	0.2	126.00	125.50	0.1	4,335	0.00%
2020/12/24	2	126.00	0.6	126.00	125.00	1.4	4,395	0.03%
2020/12/23	1	125.50	0	0.00	125.00	1	4,434	0.02%
2020/12/22	6	128.08	0	0.00	126.00	6	4,497	0.13%
2020/12/21	3	131.50	1	131.50	132.00	2	4,566	0.04%
2020/12/18	2.3	133.35	12	135.96	133.00	-9.7	4,594	-0.21%
2020/12/17	1	132.00	2	132.25	132.50	-1	4,497	-0.02%
2020/12/16	2	131.00	0	0.00	130.00	2	4,492	0.04%
2020/12/15	0	0.00	4	131.88	130.00	-4	4,663	-0.09%
2020/12/14	3	130.00	3	132.00	129.00	0	4,634	0.00%
2020/12/11	2	130.25	4	131.25	132.50	-2	4,702	-0.04%
2020/12/10	2.1	131.69	2	133.75	131.00	0.1	4,714	0.00%
2020/12/09	1	130.00	0	0.00	132.00	1	4,693	0.02%
2020/12/08	1.4	132.02	2.5	132.10	131.50	-1.2	4,710	-0.02%
2020/12/07	1.2	127.96	3	129.67	132.50	-1.9	4,713	-0.04%
2020/12/04	1	126.50	0	0.00	126.50	1	4,670	0.02%
2020/12/03	0	0.00	1	129.00	128.00	-1	4,754	-0.02%
2020/12/01	0	0.00	2	125.00	127.50	-2	5,154	-0.04%
2020/11/30	1	125.50	0	0.00	125.00	1	5,594	0.02%
2020/11/27	1	125.50	4	126.63	127.00	-3	5,848	-0.05%
2020/11/26	0	0.00	16	124.47	124.50	-16	5,941	-0.27%
2020/11/25	6	122.33	0	0.00	122.00	6	6,139	0.10%
2020/11/24	7	122.14	0	0.00	121.50	7	6,185	0.11%
2020/11/23	5	123.00	5	125.00	123.50	0	6,211	0.00%
2020/11/20	6	122.67	0	0.00	123.50	6	6,205	0.10%
2020/11/19	0	0.00	2	123.75	123.00	-2	6,232	-0.03%
2020/11/17	7	120.43	1	120.50	121.00	6	6,430	0.09%
2020/11/13	1	117.50	2	117.50	117.00	-1	6,617	-0.02%
2020/11/12	3	115.33	0	0.00	115.00	3	6,695	0.04%
2020/11/11	0	0.00	1	116.00	117.50	-1	6,830	-0.01%
2020/11/10	12	114.13	11	117.59	113.50	1	6,838	0.01%
2020/11/06	0	0.00	1	120.50	119.50	-1	6,914	-0.01%
2020/11/03	1	116.50	1	118.00	117.50	0	7,087	0.00%
2020/10/30	5	116.20	5	116.00	115.00	0	7,205	0.00%
2020/10/29	1	120.00	1	121.50	121.00	0	7,170	0.00%
2020/10/28	0	0.00	2	122.50	123.00	-2	7,199	-0.03%
2020/10/27	2	121.75	0	0.00	121.50	2	7,209	0.03%
2020/10/26	0	0.00	2	123.50	123.50	-2	7,260	-0.03%
2020/10/21	3	123.17	0	0.00	122.50	3	7,553	0.04%
2020/10/20	0	0.00	1	122.50	124.00	-1	7,641	-0.01%
2020/10/19	1	122.50	2	124.50	124.00	-1	7,700	-0.01%
2020/10/16	0	0.00	1	123.50	123.50	-1	7,750	-0.01%
2020/10/15	5	124.50	0	0.00	123.50	5	7,808	0.06%
2020/10/13	17	129.76	0	0.00	129.00	17	7,918	0.21%
2020/10/12	3	127.00	1	128.50	130.00	2	8,061	0.02%
2020/10/08	2	128.00	0.5	129.00	128.50	1.5	8,098	0.02%
2020/10/06	11	130.05	0	0.00	130.00	11	8,379	0.13%
2020/10/05	1	130.00	1	134.00	130.50	0	8,439	0.00%
2020/09/30	0	0.00	1	133.50	133.00	-1	8,511	-0.01%
2020/09/29	0	0.00	1	130.00	132.00	-1	8,577	-0.01%
2020/09/24	4	129.00	0	0.00	127.00	4	8,724	0.05%
2020/09/23	1	134.00	0	0.00	135.50	1	8,671	0.01%
2020/09/22	1	136.00	0	0.00	135.00	1	8,733	0.01%
2020/09/21	1	137.50	1	140.50	137.00	0	8,723	0.00%
2020/09/18	3	139.00	1	140.50	140.50	2	8,727	0.02%
2020/09/17	0	0.00	1	141.00	138.50	-1	8,580	-0.01%
2020/09/16	1	141.00	3	139.83	139.00	-2	8,585	-0.02%
2020/09/15	0	0.00	1	138.50	137.00	-1	8,539	-0.01%
2020/09/11	1	132.50	1	132.50	136.00	0	8,568	0.00%
2020/09/10	0	0.00	1	137.00	135.00	-1	8,586	-0.01%
2020/09/09	3	131.17	3	133.00	135.00	0	8,535	0.00%
2020/09/08	3	134.83	1	134.50	134.50	2	8,478	0.02%
2020/09/07	6	138.58	2	136.25	136.00	4	8,409	0.05%
2020/09/04	10	144.90	7	145.57	144.50	3	8,298	0.04%
2020/09/03	5	145.20	12	148.46	150.50	-7	8,021	-0.09%
2020/09/02	2	139.75	7	140.36	138.50	-5	7,570	-0.07%
2020/09/01	2	133.25	2.4	133.11	135.00	-0.4	7,358	-0.01%
2020/08/31	21	132.57	19	133.39	135.50	2	7,339	0.03%
2020/08/28	2	137.75	2	139.75	138.00	0	7,214	0.00%
2020/08/27	5	140.80	2	140.25	140.50	3	7,219	0.04%
2020/08/26	2	143.00	0	0.00	143.00	2	7,178	0.03%
2020/08/25	5	144.50	6	144.42	145.50	-1	7,157	-0.01%
2020/08/24	1	142.00	0	0.00	141.00	1	7,151	0.01%
2020/08/21	1	145.50	1	149.00	149.00	0	7,095	0.00%
2020/08/20	3	141.67	1	142.50	141.00	2	7,054	0.03%
2020/08/19	8	151.56	7	150.14	145.50	1	6,950	0.01%
2020/08/18	1	151.00	2	149.50	149.00	-1	6,894	-0.01%
2020/08/17	4	148.50	2	147.75	148.50	2	6,863	0.03%
2020/08/14	1	141.00	11	143.09	144.00	-10	6,781	-0.15%
2020/08/13	1	142.00	8	141.19	142.00	-7	6,789	-0.10%
2020/08/12	4	135.13	2	136.00	136.00	2	6,739	0.03%
2020/08/11	0	0.00	7.9	135.56	137.00	-7.9	6,760	-0.12%
2020/08/10	3	133.83	2	138.00	133.00	1	6,849	0.01%
2020/08/07	2	137.00	2	138.00	138.00	0	6,979	0.00%
2020/08/06	3	137.83	3	137.83	136.50	0	7,225	0.00%
2020/08/05	0	0.00	1	135.50	137.50	-1	7,387	-0.01%
2020/08/04	0	0.00	1	132.50	134.50	-1	7,357	-0.01%
2020/08/03	0	0.00	2	131.25	131.00	-2	7,332	-0.03%
2020/07/31	2	130.00	1	131.50	130.50	1	7,287	0.01%
2020/07/30	2	129.75	3	131.33	132.50	-1	7,232	-0.01%
2020/07/29	12	128.58	0	0.00	129.50	12	7,176	0.17%
2020/07/28	2	126.75	1	131.50	128.50	1	7,109	0.01%
2020/07/27	5	130.40	0	0.00	130.00	5	6,952	0.07%
2020/07/24	4	136.13	1	136.50	134.50	3	6,800	0.04%
2020/07/23	2	137.00	1	137.50	137.00	1	6,685	0.01%
2020/07/22	1	135.00	1	134.00	135.50	0	6,599	0.00%
2020/07/21	7	132.71	6	133.83	132.50	1	6,537	0.02%
2020/07/17	2	130.00	2	131.25	130.00	0	6,400	0.00%
2020/07/16	8	129.56	13.6	130.76	131.00	-5.6	6,258	-0.09%
2020/07/15	16	127.38	25	127.20	126.00	-9	6,109	-0.15%
2020/07/14	13	123.42	48	125.65	126.00	-35	6,104	-0.57%
2020/07/13	19	121.47	22	123.64	120.50	-3	5,876	-0.05%
2020/07/10	1	118.00	20	120.60	118.00	-19	5,812	-0.33%
2020/07/09	10	115.85	2	118.00	120.00	8	5,729	0.14%
2020/07/08	3	116.00	0	0.00	116.00	3	5,607	0.05%
2020/07/07	2	120.50	1	117.00	118.00	1	5,478	0.02%
2020/07/06	2	117.75	2	119.00	119.50	0	5,391	0.00%
2020/07/03	25	115.54	36	117.03	115.50	-11	5,364	-0.21%
2020/07/02	38	112.11	1	112.50	113.00	37	5,249	0.70%
2020/07/01	0	0.00	3	111.67	112.00	-3	5,198	-0.06%
2020/06/30	4	106.00	13	107.35	107.50	-9	5,204	-0.17%
2020/06/29	2	104.00	3	105.50	106.50	-1	5,257	-0.02%
2020/06/24	1	106.50	0	0.00	106.50	1	5,260	0.02%
2020/06/23	1	106.00	1	106.00	106.00	0	5,257	0.00%
2020/06/22	0	0.00	1	105.00	105.00	-1	5,273	-0.02%
2020/06/19	1	104.50	0	0.00	102.50	1	5,292	0.02%
2020/06/18	2	103.25	2	104.00	104.50	0	5,244	0.00%
2020/06/16	1	102.00	0	0.00	103.50	1	5,229	0.02%
2020/06/15	20	104.00	0	0.00	101.50	20	5,305	0.38%
2020/06/11	21	105.17	31	104.40	102.50	-10	5,351	-0.19%
2020/06/10	1	105.50	33.1	104.83	105.50	-32.1	5,338	-0.60%
2020/06/09	0	0.00	1	107.00	107.50	-1	5,355	-0.02%
2020/06/08	2	107.25	1	108.00	106.00	1	5,362	0.02%
2020/06/05	1	111.50	56	111.98	111.50	-55	5,258	-1.05%
2020/06/04	33	107.85	5	109.60	108.00	28	5,137	0.55%
2020/06/03	0	0.00	1	105.50	106.00	-1	5,088	-0.02%
2020/06/02	12	103.17	2	104.00	104.00	10	5,047	0.20%
2020/06/01	1	102.00	0	0.00	103.50	1	5,039	0.02%
2020/05/28	0	0.00	40	101.00	102.50	-40	5,014	-0.80%
2020/05/27	12	100.63	0	0.00	100.50	12	4,993	0.24%
2020/05/26	0	0.00	2	103.75	105.00	-2	4,899	-0.04%
2020/05/25	0	0.00	1	101.00	103.50	-1	4,865	-0.02%
2020/05/22	2	102.75	0	0.00	102.50	2	4,791	0.04%
2020/05/21	1	109.50	2	106.25	106.00	-1	4,737	-0.02%
2020/05/20	3	107.50	6	106.33	106.50	-3	4,676	-0.06%
2020/05/19	0	0.00	5	105.10	106.00	-5	4,699	-0.11%
2020/05/18	2	103.00	0.2	101.00	101.50	1.8	4,606	0.04%
2020/05/15	3	104.50	2.2	103.46	103.50	0.8	4,557	0.02%
2020/05/14	23	102.04	17	102.21	102.50	6	4,414	0.14%
2020/05/13	39	102.06	12	101.58	102.00	27	4,220	0.64%
2020/05/12	10	96.00	43	96.17	98.40	-33	3,995	-0.83%
2020/05/11	29	93.65	2	92.85	93.70	27	3,784	0.71%
2020/05/07	0.2	91.50	1	91.40	91.90	-0.8	3,744	-0.02%
2020/05/06	1	89.30	0	0.00	89.50	1	3,817	0.03%
2020/04/28	1	92.60	0	0.00	92.70	1	4,153	0.02%
2020/04/27	12	92.32	0	0.00	92.30	12	4,274	0.28%
2020/04/24	4	92.03	2	91.80	92.00	2	4,324	0.05%
2020/04/23	0	0.00	1	93.00	92.70	-1	4,399	-0.02%
2020/04/21	2	90.20	0	0.00	90.30	2	4,502	0.04%
2020/04/20	2	92.20	2	92.25	92.10	0	4,520	0.00%
2020/04/17	2	92.85	4	95.18	93.00	-2	4,520	-0.04%
2020/04/16	1	92.00	0	0.00	91.70	1	4,530	0.02%
2020/04/15	1	92.00	5	91.80	92.40	-4	4,508	-0.09%
2020/04/14	0	0.00	4	89.18	89.70	-4	4,467	-0.09%
2020/04/13	1	87.60	0	0.00	87.40	1	4,471	0.02%
2020/04/09	3	87.77	0	0.00	87.70	3	4,546	0.07%
2020/04/08	4	88.05	1	88.00	87.80	3	4,599	0.07%
2020/04/06	4	90.05	1	90.50	90.00	3	4,560	0.07%
2020/04/01	2	90.15	3	90.13	89.40	-1	4,546	-0.02%
2020/03/31	1	87.80	5	87.94	88.70	-4	4,463	-0.09%
2020/03/30	1	82.50	1	85.00	84.20	0	4,376	0.00%
2020/03/27	8	86.53	0	0.00	84.10	8	4,346	0.18%
2020/03/26	0	0.00	2	84.15	83.70	-2	4,314	-0.05%
2020/03/25	1	80.50	6	80.80	81.00	-5	4,296	-0.12%
2020/03/24	1	76.80	2	76.55	76.80	-1	4,268	-0.02%
2020/03/23	1	74.20	0	0.00	72.60	1	4,295	0.02%
2020/03/20	0	0.00	1	77.40	78.00	-1	4,295	-0.02%
2020/03/19	0	0.00	1	71.70	72.00	-1	4,235	-0.02%
2020/03/18	4	76.53	6	75.60	73.20	-2	4,148	-0.05%
2020/03/17	0	0.00	3	77.13	77.50	-3	4,097	-0.07%
2020/03/16	1	78.10	13	78.28	76.70	-12	4,041	-0.30%
2020/03/13	4	77.25	24	77.15	79.60	-20	4,000	-0.50%
2020/03/12	14	84.06	7	82.50	82.10	7	3,920	0.18%
2020/03/11	13	85.95	20	86.67	86.30	-7	3,876	-0.18%
2020/03/10	3	85.80	0	0.00	85.90	3	3,859	0.08%
2020/03/09	5	87.44	0	0.00	86.00	5	3,836	0.13%
2020/03/06	1	89.30	0	0.00	89.20	1	3,791	0.03%
2020/03/05	0	0.00	11	91.75	91.70	-11	3,762	-0.29%
2020/03/04	2	90.40	0	0.00	90.20	2	3,766	0.05%
2020/03/03	13	90.77	4	91.00	90.00	9	3,755	0.24%
2020/03/02	6	90.78	0	0.00	90.50	6	3,696	0.16%
2020/02/27	1	90.80	0	0.00	90.80	1	3,684	0.03%
2020/02/25	0	0.00	3	92.30	92.70	-3	3,649	-0.08%
2020/02/24	3	92.63	0	0.00	92.50	3	3,645	0.08%
2020/02/20	2	96.30	2	98.25	95.80	0	3,668	0.00%
2020/02/17	0	0.00	1	95.50	95.30	-1	3,683	-0.03%
2020/02/13	0	0.00	1	96.40	96.40	-1	3,905	-0.03%
2020/02/07	1	93.60	0	0.00	93.50	1	3,782	0.03%
2020/02/06	0	0.00	16	93.43	95.60	-16	3,750	-0.43%
2020/02/05	16	92.36	30	93.70	92.00	-14	3,721	-0.38%
2020/02/04	10	91.10	10	92.20	92.00	0	3,638	0.00%
2020/02/03	30	92.13	10	92.40	92.30	20	3,608	0.55%
2020/01/31	2	93.50	14	93.09	92.80	-12	3,567	-0.34%
2020/01/30	0	0.00	2.6	90.80	90.50	-2.6	3,503	-0.07%
2020/01/20	1	93.40	2	95.30	93.80	-1	3,431	-0.03%
2020/01/17	0	0.00	4	94.88	94.10	-4	3,382	-0.12%
2020/01/16	0	0.00	12	93.62	93.60	-12	3,356	-0.36%
2020/01/15	0	0.00	2	92.85	92.30	-2	3,335	-0.06%
2020/01/14	1	91.40	1	91.60	92.00	0	3,307	0.00%
2020/01/10	14	91.04	16	90.29	90.10	-2	3,265	-0.06%
2020/01/09	0	0.00	5	88.62	88.70	-5	3,159	-0.16%
2020/01/07	1	88.20	1	88.20	88.30	0	3,170	0.00%
2020/01/03	5	89.30	15	89.49	89.20	-10	3,201	-0.31%
2020/01/02	4	88.13	6	89.12	88.90	-2	3,160	-0.06%
2019/12/27	0	0.00	1	87.90	87.80	-1	3,139	-0.03%
2019/12/26	2	88.45	5	88.56	88.30	-3	3,150	-0.10%
2019/12/20	10	88.40	1	88.30	87.60	9	3,262	0.28%
2019/12/19	0	0.00	1	87.70	87.70	-1	3,320	-0.03%
2019/12/18	1	87.60	2	87.10	87.50	-1	3,353	-0.03%
2019/12/13	0	0.00	10	85.92	85.90	-10	3,443	-0.29%
2019/12/06	0	0.00	1	85.10	85.00	-1	3,583	-0.03%
2019/12/05	7	84.54	0	0.00	84.80	7	3,617	0.19%
2019/12/04	0	0.00	2	84.45	84.50	-2	3,681	-0.05%
2019/12/03	1	83.90	1	84.30	84.50	0	3,686	0.00%
2019/12/02	1	83.60	0	0.00	83.80	1	3,696	0.03%
2019/11/29	2	84.00	0	0.00	83.90	2	3,710	0.05%
2019/11/28	0	0.00	1	85.50	84.90	-1	3,689	-0.03%
2019/11/25	1	84.70	1	84.80	84.80	0	3,737	0.00%
2019/11/21	2	85.80	0	0.00	86.00	2	3,913	0.05%
2019/11/20	2	86.55	5	86.36	86.60	-3	4,024	-0.07%
2019/11/19	0	0.00	4	85.93	85.70	-4	4,108	-0.10%
2019/11/18	0	0.00	3	85.00	85.00	-3	4,087	-0.07%
2019/11/15	1	83.30	2	83.90	83.70	-1	4,151	-0.02%
2019/11/14	2	83.15	2	82.95	82.80	0	4,149	0.00%
2019/11/13	48	84.04	16	83.65	83.00	32	4,104	0.78%
2019/11/12	1	88.90	1	88.80	89.00	0	3,894	0.00%
2019/11/07	1	89.30	0	0.00	89.30	1	4,064	0.02%
2019/11/06	12	91.64	0	0.00	90.70	12	4,068	0.29%
2019/11/05	10	92.40	1	92.60	92.30	9	4,089	0.22%
2019/11/04	15	90.97	16	91.76	91.90	-1	4,078	-0.02%
2019/11/01	1	90.10	0	0.00	90.40	1	4,055	0.02%
2019/10/31	0	0.00	1	90.00	90.00	-1	4,091	-0.02%
2019/10/30	2	89.20	0	0.00	89.60	2	4,097	0.05%
2019/10/29	1	89.50	1	91.80	89.70	0	4,095	0.00%
2019/10/28	0	0.00	1	91.50	90.80	-1	4,082	-0.02%
2019/10/25	2	89.60	1	89.70	89.60	1	4,037	0.02%
2019/10/24	1	89.90	3	89.50	89.50	-2	4,047	-0.05%
2019/10/23	5	90.66	2	90.60	91.00	3	4,019	0.07%
2019/10/21	1	88.80	1	89.80	89.00	0	4,066	0.00%
2019/10/18	1	89.30	2	89.60	89.30	-1	4,078	-0.02%
2019/10/16	0	0.00	1	89.70	90.40	-1	4,128	-0.02%
2019/10/15	0	0.00	5	90.20	89.80	-5	4,137	-0.12%
2019/10/14	1	89.50	2	90.65	90.00	-1	4,155	-0.02%
2019/10/09	1	88.50	0	0.00	88.30	1	4,154	0.02%
2019/10/08	11	89.90	1	90.50	89.90	10	4,131	0.24%
2019/10/07	0	0.00	3	89.97	90.00	-3	4,149	-0.07%
2019/10/04	2	89.20	3	90.00	89.30	-1	4,169	-0.02%
2019/10/03	3	88.67	0	0.00	88.40	3	4,186	0.07%
2019/10/01	3	90.80	0	0.00	89.80	3	4,215	0.07%
2019/09/27	0	0.00	2	90.45	90.30	-2	4,243	-0.05%
2019/09/24	4	93.55	2	94.30	93.80	2	4,407	0.05%
2019/09/23	0	0.00	1	91.90	92.20	-1	4,350	-0.02%
2019/09/20	0	0.00	3	91.70	91.60	-3	4,510	-0.07%
2019/09/18	0	0.00	1	88.90	89.00	-1	4,479	-0.02%
2019/09/11	0	0.00	1	89.00	88.70	-1	4,645	-0.02%
2019/09/10	6	88.88	0	0.00	88.50	6	4,708	0.13%
2019/09/09	3	89.20	2	88.75	88.50	1	4,677	0.02%
2019/09/06	0	0.00	11	87.66	88.00	-11	4,689	-0.23%
2019/09/04	3	85.20	0	0.00	85.30	3	4,627	0.06%
2019/09/03	0	0.00	1	84.40	84.10	-1	4,651	-0.02%
2019/08/29	0	0.00	1	83.40	84.10	-1	4,679	-0.02%
2019/08/28	0	0.00	1	83.90	84.00	-1	4,725	-0.02%
2019/08/27	2	83.25	2	84.40	83.60	0	4,752	0.00%
2019/08/26	4	82.05	0	0.00	81.60	4	4,785	0.08%
2019/08/22	0	0.00	2	89.40	88.90	-2	4,606	-0.04%
2019/08/21	1	89.80	1	89.30	89.30	0	4,550	0.00%
2019/08/20	1	89.00	3	89.00	89.30	-2	4,510	-0.04%
2019/08/19	0	0.00	2	87.45	87.60	-2	4,428	-0.05%
2019/08/16	1	85.10	1	86.00	86.40	0	4,427	0.00%
2019/08/15	4	84.65	0	0.00	84.60	4	4,388	0.09%
2019/08/14	1	86.10	0	0.00	86.70	1	4,365	0.02%
2019/08/12	1	88.40	3	88.77	88.00	-2	4,295	-0.05%
2019/08/08	3	86.57	0	0.00	86.40	3	4,235	0.07%
2019/08/07	1	85.50	0	0.00	85.70	1	4,238	0.02%
2019/08/05	1	84.90	1	85.40	85.60	0	4,319	0.00%
2019/08/02	1	86.30	0	0.00	86.00	1	4,387	0.02%
2019/07/31	0	0.00	1	87.70	87.80	-1	4,442	-0.02%
2019/07/29	2	87.80	0	0.00	87.20	2	4,478	0.04%
2019/07/26	1	88.00	0	0.00	88.00	1	4,491	0.02%
2019/07/25	7	87.90	0	0.00	87.50	7	4,484	0.16%
2019/07/24	2	87.40	2	88.10	88.00	0	4,512	0.00%
2019/07/23	2	86.30	1	86.50	86.40	1	4,495	0.02%
2019/07/18	2	87.25	1	86.90	86.90	1	4,524	0.02%
2019/07/17	1	87.40	1.7	87.56	87.60	-0.7	4,557	-0.02%
2019/07/16	6	87.73	1	87.50	87.50	5	4,537	0.11%
2019/07/11	0	0.00	11	91.06	89.70	-11	4,573	-0.24%
2019/07/10	0	0.00	1	89.80	89.80	-1	4,598	-0.02%
2019/07/09	2	88.80	1	90.50	88.80	1	4,607	0.02%
2019/07/08	2	89.70	1	92.20	89.80	1	4,615	0.02%
2019/07/05	3	90.20	0	0.00	90.20	3	4,603	0.07%
2019/07/04	5	90.90	0	0.00	90.60	5	4,668	0.11%
2019/07/03	0	0.00	1	91.60	91.00	-1	4,656	-0.02%
2019/07/02	5	92.32	6	90.83	92.20	-1	4,738	-0.02%
2019/07/01	4	89.05	2	89.00	89.50	2	4,648	0.04%
2019/06/27	3	87.87	8	88.38	87.00	-5	4,799	-0.10%
2019/06/26	3	85.57	4	85.65	85.30	-1	4,780	-0.02%
2019/06/25	10	84.00	2	85.00	84.00	8	4,829	0.17%
2019/06/21	0	0.00	1	84.10	83.00	-1	4,797	-0.02%
2019/06/19	1	83.90	2	83.00	83.90	-1	4,999	-0.02%
2019/06/18	1	81.60	9	81.54	81.90	-8	4,966	-0.16%
2019/06/14	3	79.17	6	78.77	78.70	-3	4,971	-0.06%
2019/06/12	7	81.46	0	0.00	81.60	7	5,045	0.14%
2019/06/11	0	0.00	1	81.00	81.50	-1	5,105	-0.02%
2019/06/10	1	80.40	1	80.80	80.10	0	5,114	0.00%
2019/06/04	4	81.30	0	0.00	80.10	4	5,121	0.08%
2019/06/03	2	81.90	2	82.45	83.00	0	5,112	0.00%
2019/05/31	4	81.45	8	81.69	82.60	-4	5,110	-0.08%
2019/05/28	3	77.80	5	77.34	77.10	-2	5,222	-0.04%
2019/05/24	0	0.00	1	77.00	76.20	-1	5,311	-0.02%
2019/05/23	3	75.90	1	76.40	76.60	2	5,357	0.04%
2019/05/21	0	0.00	1	79.20	79.00	-1	5,526	-0.02%
2019/05/20	1	77.40	0	0.00	77.90	1	5,587	0.02%
2019/05/17	2	77.80	2	77.55	77.00	0	5,737	0.00%
2019/05/14	2	75.10	0	0.00	78.00	2	6,372	0.03%
2019/05/13	0	0.00	4	77.43	75.00	-4	6,415	-0.06%
2019/05/10	3	77.47	2	78.85	77.50	1	6,420	0.02%
2019/05/09	1	80.00	1	79.60	79.20	0	6,372	0.00%
2019/05/08	4	82.00	0	0.00	81.10	4	6,438	0.06%
2019/05/06	2	82.70	0	0.00	82.30	2	6,463	0.03%
2019/04/30	1	83.40	1	85.20	85.60	0	6,565	0.00%
2019/04/25	2	87.15	4	88.80	86.70	-2	7,004	-0.03%
2019/04/19	0	0.00	1	87.20	87.20	-1	7,127	-0.01%
2019/04/18	0	0.00	2	85.70	85.90	-2	7,214	-0.03%
2019/04/16	2	86.10	0	0.00	86.70	2	7,382	0.03%
2019/04/15	1	86.00	0	0.00	85.40	1	7,505	0.01%
2019/04/11	4	85.10	6	85.37	85.00	-2	7,625	-0.03%
2019/04/10	2	86.10	0	0.00	86.00	2	7,762	0.03%
2019/04/09	1	88.10	0	0.00	88.00	1	7,766	0.01%
2019/04/08	0	0.00	8	88.66	88.50	-8	8,008	-0.10%
2019/04/03	2	87.90	4	87.03	87.30	-2	8,051	-0.02%
2019/04/02	3	87.50	3	87.50	87.50	0	8,203	0.00%
2019/04/01	4	88.70	12	88.73	87.90	-8	8,399	-0.10%
2019/03/29	3	85.87	30	85.78	86.50	-27	8,234	-0.33%
2019/03/28	4	81.60	3	82.03	82.20	1	8,134	0.01%
2019/03/27	0	0.00	2	82.90	82.90	-2	8,065	-0.02%
2019/03/26	0	0.00	2	83.50	83.40	-2	8,071	-0.02%
2019/03/25	1	83.50	13	84.09	83.50	-12	8,136	-0.15%
2019/03/22	23	87.22	6	88.42	85.60	17	8,122	0.21%
2019/03/21	0	0.00	5	84.38	84.30	-5	7,898	-0.06%
2019/03/20	4	82.58	0	0.00	82.90	4	7,931	0.05%
2019/03/19	3	83.20	2	83.65	82.90	1	7,939	0.01%
2019/03/18	0	0.00	1	81.40	81.60	-1	7,984	-0.01%
2019/03/14	4	80.83	2	80.65	80.40	2	8,090	0.02%
2019/03/13	1	82.20	0	0.00	81.90	1	8,088	0.01%
2019/03/12	2	82.85	1	82.00	82.00	1	8,097	0.01%
2019/03/08	2	82.50	3	83.40	83.40	-1	8,290	-0.01%
2019/03/07	2	83.00	1	82.40	82.10	1	8,451	0.01%
2019/03/05	1	84.00	1	83.70	83.90	0	8,794	0.00%
2019/03/04	1	84.50	2	84.30	84.50	-1	8,917	-0.01%
2019/02/26	12	82.88	0	0.00	82.30	12	8,834	0.14%
2019/02/25	2	83.45	2	83.50	83.50	0	8,849	0.00%
2019/02/22	2	82.95	1	83.20	83.20	1	8,940	0.01%
2019/02/21	0	0.00	1	84.20	83.70	-1	9,017	-0.01%
2019/02/20	3	84.20	6	84.18	84.60	-3	9,122	-0.03%
2019/02/19	5	83.10	6	82.58	82.50	-1	9,462	-0.01%
2019/02/18	4	83.25	0	0.00	82.20	4	9,522	0.04%
2019/02/15	3	82.80	10	82.60	83.00	-7	9,401	-0.07%
2019/02/14	1	79.80	2	82.35	83.00	-1	9,262	-0.01%
2019/02/13	1	78.80	36	80.76	81.10	-35	9,180	-0.38%
2019/02/12	7	78.94	7	78.16	78.80	0	8,928	0.00%
2019/01/30	5	74.94	4	74.70	74.10	1	8,853	0.01%
2019/01/29	29	74.64	1	75.70	74.40	28	8,853	0.32%
2019/01/28	1	77.00	3	77.57	77.40	-2	8,772	-0.02%
2019/01/25	12	76.31	2	76.95	77.10	10	8,838	0.11%
2019/01/24	5	75.90	0	0.00	75.60	5	8,931	0.06%
2019/01/22	3	77.30	1	77.30	77.40	2	9,053	0.02%
2019/01/21	22	78.53	0	0.00	78.30	22	9,117	0.24%
2019/01/18	16	78.23	13	78.88	78.70	3	8,954	0.03%
2019/01/17	7	79.54	36	79.59	79.00	-29	8,914	-0.33%
2019/01/16	2	77.40	2	77.75	77.10	0	8,746	0.00%
2019/01/15	4	77.95	5	78.98	77.70	-1	8,808	-0.01%
2019/01/14	0	0.00	2	76.20	76.40	-2	8,731	-0.02%
2019/01/11	19	75.90	1	76.80	75.70	18	8,929	0.20%
2019/01/10	2	76.00	2	76.70	77.20	0	9,022	0.00%
2019/01/09	1	78.50	2	79.20	77.80	-1	8,961	-0.01%
2019/01/08	5	78.00	3	78.17	77.40	2	8,926	0.02%
2019/01/07	4	77.13	4	77.85	79.40	0	8,893	0.00%
2019/01/04	2	73.60	2	74.60	74.80	0	8,775	0.00%
2019/01/03	4	76.65	0	0.00	74.50	4	8,883	0.05%
2019/01/02	8	77.65	2	78.95	77.00	6	8,866	0.07%
2018/12/28	6	76.77	4	76.70	76.40	2	8,741	0.02%
2018/12/27	6	76.53	40	76.10	76.60	-34	8,787	-0.39%
2018/12/26	20	74.42	6	74.07	72.30	14	8,530	0.16%
2018/12/25	19	74.67	15	74.96	75.50	4	8,393	0.05%
2018/12/24	10	74.09	27	74.76	74.70	-17	8,280	-0.21%
2018/12/22	2	70.60	1	70.40	70.10	1	8,043	0.01%
2018/12/21	3	67.80	2	69.60	69.90	1	8,101	0.01%
2018/12/20	15	68.77	1	68.10	67.90	14	8,109	0.17%
2018/12/19	1	69.70	0	0.00	69.30	1	8,131	0.01%
2018/12/18	1	68.80	4	69.70	69.80	-3	8,160	-0.04%
2018/12/17	1	69.00	0	0.00	68.40	1	8,268	0.01%
2018/12/13	0	0.00	1	70.90	69.10	-1	8,275	-0.01%
2018/12/11	1	69.10	0	0.00	67.50	1	8,194	0.01%
2018/12/10	1	68.30	10	68.60	69.10	-9	8,182	-0.11%
2018/12/07	16	71.20	6	70.63	70.60	10	8,301	0.12%
2018/12/06	1	69.30	0	0.00	68.60	1	8,443	0.01%
2018/12/05	2	72.00	1	72.00	71.40	1	8,612	0.01%
2018/12/04	4	74.28	12	74.20	74.20	-8	8,662	-0.09%
2018/12/03	0	0.00	11	76.47	75.20	-11	8,688	-0.13%
2018/11/30	12	72.93	10	72.11	72.50	2	8,624	0.02%
2018/11/29	5	69.94	21	70.37	70.70	-16	8,499	-0.19%
2018/11/28	6	66.50	9	67.07	67.80	-3	8,339	-0.04%
2018/11/27	4	64.55	3	64.40	64.40	1	8,197	0.01%
2018/11/26	3	65.47	0	0.00	66.00	3	8,058	0.04%
2018/11/23	6	66.97	7	66.49	66.60	-1	8,031	-0.01%
2018/11/22	6	66.65	7	66.66	66.60	-1	8,058	-0.01%
2018/11/21	5	64.94	2	65.00	65.00	3	8,068	0.04%
2018/11/20	8	65.93	14	65.13	66.50	-6	8,072	-0.07%
2018/11/19	8	65.74	4	65.50	65.50	4	8,024	0.05%
2018/11/16	45	65.80	25	64.56	64.20	20	7,966	0.25%
2018/11/15	22	70.28	0	0.00	70.00	22	7,692	0.29%
2018/11/14	3	72.60	1	73.40	72.90	2	7,685	0.03%
2018/11/13	9	71.41	2	73.05	72.80	7	7,718	0.09%
2018/11/12	6	76.55	4	76.13	74.60	2	7,777	0.03%
2018/11/09	3	72.17	2	73.50	73.50	1	7,805	0.01%
2018/11/07	0	0.00	1	74.90	74.80	-1	8,081	-0.01%
2018/11/06	0	0.00	2	72.60	72.40	-2	8,151	-0.02%
2018/11/05	2	73.70	1	73.80	73.70	1	8,151	0.01%
2018/11/02	3	72.93	7	73.34	72.90	-4	8,138	-0.05%
2018/11/01	6	70.93	20	70.92	70.50	-14	8,162	-0.17%
2018/10/31	6	68.32	4	67.68	68.30	2	8,129	0.02%
2018/10/30	13	65.69	0	0.00	64.80	13	8,041	0.16%
2018/10/29	0	0.00	15	67.77	66.70	-15	8,015	-0.19%
2018/10/26	13	66.33	2	66.30	65.50	11	7,979	0.14%
2018/10/25	8	65.86	1	66.40	65.50	7	8,076	0.09%
2018/10/24	0.1	68.80	10	68.10	68.70	-9.9	8,064	-0.12%
2018/10/19	3.2	68.98	1	70.30	70.30	2.2	8,127	0.03%
2018/10/18	10	71.32	7	71.64	71.60	3	8,123	0.04%
2018/10/16	0	0.00	1	76.50	75.20	-1	8,307	-0.01%
2018/10/15	11	76.31	1	76.10	74.90	10	8,439	0.12%
2018/10/12	1	75.30	0	0.00	76.10	1	8,542	0.01%
2018/10/11	2	71.55	0	0.00	74.40	2	8,616	0.02%
2018/10/09	10	78.59	9	79.29	77.40	1	8,465	0.01%
2018/10/08	4	80.10	5	79.92	80.20	-1	8,437	-0.01%
2018/10/05	1	80.90	0	0.00	77.80	1	8,467	0.01%
2018/10/02	1	84.00	0	0.00	83.80	1	8,627	0.01%
2018/10/01	0	0.00	2	84.25	84.10	-2	8,694	-0.02%
2018/09/27	8.3	82.43	7	82.83	82.50	1.3	8,856	0.01%
2018/09/26	2	85.25	2	84.30	84.30	0	8,864	0.00%
2018/09/25	4	84.53	4	84.95	84.60	0	8,964	0.00%
2018/09/21	24	82.32	13	81.88	83.40	11	9,017	0.12%
2018/09/20	5	86.40	0.2	86.00	85.80	4.8	8,961	0.05%
2018/09/19	1.2	87.83	0	0.00	87.00	1.2	9,052	0.01%
2018/09/18	19	87.16	3	87.23	85.90	16	9,188	0.17%
2018/09/17	2	89.15	1	89.60	89.40	1	9,285	0.01%
2018/09/14	0	0.00	1	89.30	88.70	-1	9,410	-0.01%
2018/09/13	2	85.05	5	85.64	85.30	-3	9,484	-0.03%
2018/09/12	5	86.88	3	88.80	86.50	2	9,467	0.02%
2018/09/11	10	90.38	25	89.66	89.80	-15	9,351	-0.16%
2018/09/10	7	92.99	3	93.47	93.60	4	9,337	0.04%
2018/09/07	2	97.20	0	0.00	97.30	2	9,473	0.02%
2018/09/06	6	100.92	1	101.50	100.50	5	9,475	0.05%
2018/09/04	2	109.50	3	108.17	107.50	-1	9,426	-0.01%
2018/09/03	0	0.00	2	108.50	107.50	-2	9,453	-0.02%
2018/08/31	0	0.00	1	106.50	106.50	-1	9,591	-0.01%
2018/08/30	12	105.00	2	105.00	104.50	10	9,741	0.10%
2018/08/29	0	0.00	4	106.63	107.00	-4	9,744	-0.04%
2018/08/28	3	107.00	13	106.96	104.50	-10	9,793	-0.10%
2018/08/27	1	103.50	1	103.00	104.00	0	9,738	0.00%
2018/08/24	1	100.00	0	0.00	99.20	1	9,653	0.01%
2018/08/23	2	95.90	3	98.77	100.00	-1	9,761	-0.01%
2018/08/22	2	97.20	3	99.30	95.80	-1	9,726	-0.01%
2018/08/17	12	100.63	1	99.50	100.50	11	9,645	0.11%
2018/08/16	2	95.85	0	0.00	99.50	2	9,627	0.02%
2018/08/15	9	95.67	8	97.68	99.70	1	9,689	0.01%
2018/08/14	1	100.00	10	99.90	100.00	-9	9,468	-0.10%
2018/08/13	1	103.00	0	0.00	100.50	1	9,527	0.01%
2018/08/10	7	102.29	0	0.00	104.00	7	9,677	0.07%
2018/08/08	0	0.00	1	105.00	107.00	-1	9,995	-0.01%
2018/08/07	3.1	101.18	0	0.00	101.50	3.1	10,030	0.03%
2018/08/06	29.1	105.20	0	0.00	104.50	29.1	10,126	0.29%
2018/08/03	1	105.00	0	0.00	105.50	1	10,122	0.01%
2018/08/02	2	106.75	0	0.00	106.50	2	10,221	0.02%
2018/08/01	0	0.00	1	109.00	110.50	-1	10,233	-0.01%
2018/07/31	0	0.00	1	105.50	105.00	-1	10,093	-0.01%
2018/07/30	22	103.80	0	0.00	103.00	22	10,099	0.22%
2018/07/27	0	0.00	8	108.50	108.00	-8	10,083	-0.08%
2018/07/24	0	0.00	21	108.36	110.00	-21	9,871	-0.21%
2018/07/20	1	99.40	2	100.25	98.90	-1	9,624	-0.01%
2018/07/19	6	100.55	2	101.00	101.00	4	9,509	0.04%
2018/07/17	1	98.20	1	97.50	97.50	0	9,293	0.00%
2018/07/16	6	99.42	2	100.00	100.50	4	9,304	0.04%
2018/07/13	0	0.00	1	101.50	101.00	-1	9,329	-0.01%
2018/07/12	11	96.48	1	96.50	96.20	10	9,309	0.11%
2018/07/09	1	93.30	1	93.70	95.00	0	9,253	0.00%
2018/07/06	0	0.00	1	96.30	98.20	-1	9,131	-0.01%
2018/07/05	0	0.00	4	94.10	93.30	-4	9,051	-0.04%
2018/07/04	7	95.76	4	93.05	92.50	3	9,121	0.03%
2018/07/03	2	93.20	2	94.40	96.00	0	9,212	0.00%
2018/07/02	10	94.96	0	0.00	94.30	10	9,192	0.11%
2018/06/29	1	93.20	1	93.60	94.20	0	9,571	0.00%
2018/06/27	0.1	96.40	11	97.10	96.20	-10.9	9,532	-0.11%
2018/06/26	0	0.00	3	98.70	99.80	-3	9,472	-0.03%
2018/06/22	1	99.30	1	99.80	100.00	0	9,568	0.00%
2018/06/21	3	106.00	2	107.00	104.50	1	9,624	0.01%
2018/06/20	8	107.94	3	106.00	106.00	5	9,529	0.05%
2018/06/19	5.7	113.35	5	112.70	114.50	0.7	9,524	0.01%
2018/06/15	3.2	108.28	0	0.00	107.50	3.2	9,468	0.03%
2018/06/14	1	112.00	1	110.00	109.00	0	9,268	0.00%
2018/06/12	2	116.00	1	114.50	115.00	1	9,183	0.01%
2018/06/11	2	116.50	0	0.00	117.00	2	9,210	0.02%
2018/06/08	3.2	112.06	1	113.00	112.50	2.2	9,184	0.02%
2018/06/07	7	117.14	12	115.33	115.00	-5	9,064	-0.06%
2018/06/06	2	124.50	5	123.10	123.00	-3	8,996	-0.03%
2018/06/05	3	126.50	4	125.50	124.50	-1	8,994	-0.01%
2018/06/01	1	125.00	0	0.00	126.50	1	9,426	0.01%
2018/05/31	6	125.50	6	124.33	125.00	0	9,439	0.00%
2018/05/30	3	124.33	3	121.67	121.00	0	9,300	0.00%
2018/05/29	2	123.75	4	125.50	127.00	-2	9,324	-0.02%
2018/05/28	3	125.00	3	124.00	124.50	0	9,462	0.00%
2018/05/25	6	127.58	4	126.63	124.50	2	9,473	0.02%
2018/05/24	9	127.50	8	128.25	128.50	1	9,433	0.01%
2018/05/23	15	126.53	18	128.94	129.50	-3	9,415	-0.03%
2018/05/22	4	123.00	3	123.33	126.00	1	9,413	0.01%
2018/05/21	11	122.95	9	123.06	124.00	2	9,527	0.02%
2018/05/18	9	119.89	18	120.94	122.00	-9	9,512	-0.09%
2018/05/17	16	118.09	7	118.43	118.50	9	9,496	0.09%
2018/05/16	7	112.86	9	114.33	114.00	-2	9,388	-0.02%
2018/05/15	5	111.00	3	112.67	111.50	2	9,434	0.02%
2018/05/14	11	107.23	3	106.83	110.50	8	9,535	0.08%
2018/05/11	5	102.20	16	101.88	102.50	-11	9,540	-0.12%
2018/05/10	4	104.25	8	102.81	103.00	-4	9,565	-0.04%
2018/05/09	1	99.50	3	100.47	100.00	-2	9,583	-0.02%
2018/05/08	1	97.90	0	0.00	98.40	1	9,656	0.01%
2018/05/07	24	99.58	14	99.21	99.10	10	10,020	0.10%
2018/05/04	3	98.23	3	97.67	97.40	0	10,229	0.00%
2018/05/03	0	0.00	16	97.64	97.00	-16	10,257	-0.16%
2018/05/02	0	0.00	5	93.50	94.10	-5	10,254	-0.05%
2018/04/30	0.3	93.40	0	0.00	93.40	0.3	10,576	0.00%
2018/04/27	10	93.35	3	92.30	93.60	7	10,629	0.07%
2018/04/26	5	90.20	6	91.15	90.20	-1	10,666	-0.01%
2018/04/25	8	89.99	0	0.00	88.90	8	10,648	0.08%
2018/04/24	3	94.10	0	0.00	92.00	3	10,764	0.03%
2018/04/23	0	0.00	1	96.20	96.00	-1	10,927	-0.01%
2018/04/20	0	0.00	13	94.45	95.20	-13	11,056	-0.12%
2018/04/19	5	95.96	0	0.00	95.00	5	11,030	0.05%
2018/04/18	8	95.65	5	94.60	94.00	3	11,033	0.03%
2018/04/17	4	92.68	8	95.09	95.00	-4	11,163	-0.04%
2018/04/16	14	98.18	2	98.60	95.80	12	11,113	0.11%
2018/04/13	0	0.00	1	102.00	100.50	-1	11,069	-0.01%
2018/04/12	3	101.00	1	102.00	100.50	2	11,138	0.02%
2018/04/11	2	99.10	11	100.21	100.50	-9	11,284	-0.08%
2018/04/10	14	99.76	13	98.88	98.60	1	11,379	0.01%
2018/04/09	5	100.00	1	99.30	99.30	4	11,681	0.03%
2018/04/03	1	100.00	5	100.60	101.50	-4	11,672	-0.03%
2018/04/02	3	102.33	33	101.17	101.50	-30	11,801	-0.25%
2018/03/31	1	95.70	0	0.00	95.20	1	11,346	0.01%
2018/03/30	12	98.36	21	98.29	95.60	-9	11,347	-0.08%
2018/03/29	2	98.60	0	0.00	97.70	2	11,124	0.02%
2018/03/28	10	97.80	5	97.82	97.80	5	11,032	0.05%
2018/03/27	7	99.76	15	99.65	98.50	-8	10,887	-0.07%
2018/03/26	0	0.00	10	95.13	97.30	-10	10,663	-0.09%
2018/03/23	6	90.65	0	0.00	90.10	6	10,453	0.06%
2018/03/22	6	94.50	18	94.30	94.50	-12	10,400	-0.12%
2018/03/21	9	92.10	10	91.82	92.80	-1	10,257	-0.01%
2018/03/20	1	88.60	2	89.00	89.00	-1	10,117	-0.01%
2018/03/16	6	91.32	2	91.95	90.50	4	10,112	0.04%
2018/03/15	3	90.77	5	91.02	90.80	-2	10,092	-0.02%
2018/03/14	1	90.40	0	0.00	89.00	1	10,066	0.01%
2018/03/12	0	0.00	5	90.04	90.00	-5	10,033	-0.05%
2018/03/08	1	92.70	7	90.19	90.10	-6	9,970	-0.06%
2018/03/07	6	90.83	20	89.94	90.90	-14	9,746	-0.14%
2018/03/06	2	87.10	5	87.20	87.20	-3	9,466	-0.03%
2018/03/05	12	87.31	4	86.40	86.00	8	9,477	0.08%
2018/03/02	9	87.23	10	88.10	87.10	-1	9,455	-0.01%
2018/03/01	0	0.00	3	88.63	89.90	-3	9,371	-0.03%
2018/02/27	5	88.00	5	88.40	85.50	0	9,187	0.00%
2018/02/26	0	0.00	21	87.91	87.50	-21	9,155	-0.23%
2018/02/23	16	86.15	7	86.46	86.00	9	9,145	0.10%
2018/02/22	1	85.20	19	86.14	85.00	-18	9,121	-0.20%
2018/02/21	5	89.46	8	89.69	89.20	-3	9,026	-0.03%
2018/02/12	0	0.00	2	86.00	85.40	-2	8,845	-0.02%
2018/02/09	17	86.46	3	87.33	85.40	14	8,839	0.16%
2018/02/08	17	87.94	4	88.40	88.10	13	8,628	0.15%
2018/02/07	18	87.98	7	87.94	87.40	11	8,567	0.13%
2018/02/06	5	83.80	28	83.26	83.90	-23	8,403	-0.27%
2018/02/05	9	89.67	15	90.40	89.90	-6	8,273	-0.07%
2018/02/02	11	94.95	8	95.36	94.60	3	8,248	0.04%
2018/02/01	27	97.10	17	96.08	94.70	10	8,603	0.12%
2018/01/31	10	95.09	10	95.62	96.30	0	8,544	0.00%
2018/01/30	100	101.59	15	99.68	96.70	85	8,430	1.01%
2018/01/29	5	100.50	71	101.91	104.50	-66	8,080	-0.82%
2018/01/25	15	94.12	7	94.03	93.40	8	7,751	0.10%
2018/01/24	10	94.16	46	94.23	92.40	-36	7,673	-0.47%
2018/01/23	12	90.83	9	91.19	90.60	3	7,387	0.04%
2018/01/22	6	88.53	5	89.88	89.80	1	7,331	0.01%
2018/01/19	17	90.52	2	90.00	90.00	15	7,290	0.21%
2018/01/18	10	91.16	10	90.05	89.90	0	7,214	0.00%
2018/01/17	9	92.57	11	92.29	92.30	-2	7,074	-0.03%
2018/01/16	6	89.13	6	90.23	89.90	0	6,985	0.00%
2018/01/15	4	88.05	5	87.42	87.30	-1	6,936	-0.01%
2018/01/12	2	88.80	3	87.73	87.60	-1	7,214	-0.01%
2018/01/11	13	89.25	24.5	89.25	89.60	-11.5	7,229	-0.16%
2018/01/09	2	89.50	2	88.10	88.10	0	7,464	0.00%
2018/01/08	2	90.00	3	89.13	88.70	-1	7,671	-0.01%
2018/01/05	7	89.00	12	88.17	88.60	-5	7,558	-0.07%
2018/01/04	12	86.43	11	86.05	86.20	1	7,414	0.01%
2018/01/03	7	81.79	11	83.90	85.00	-4	7,211	-0.06%
2018/01/02	5	78.10	12	78.99	79.90	-7	6,802	-0.10%