微星 (2377)-富邦-羅東券商分點個股進出

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
163.0
漲跌
--
漲幅
0.00%
成交量
1,999張
產業
上市電腦週邊類股
1227人加入追蹤

立即追蹤
本地時間:14:30

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

微星 (2377)籌碼相關－富邦-羅東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-羅東券商分點個股進出
富邦-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	162.71	0	0.00	163.00	0	3,910	0.00%
2024/05/08	0	163.50	2	163.75	163.00	-2	3,936	-0.05%
2024/05/07	0	160.50	0	0.00	163.00	0	3,898	0.00%
2024/05/06	0	0.00	1.1	161.59	162.00	-1.1	3,868	-0.03%
2024/05/03	0.1	161.50	1	161.50	159.00	-0.9	3,891	-0.02%
2024/05/02	0	0.00	0.2	159.50	159.00	-0.2	3,943	0.00%
2024/04/30	0	160.00	2	160.75	159.50	-2	3,965	-0.05%
2024/04/29	0	161.50	0.1	162.00	160.00	0	4,059	0.00%
2024/04/26	0	0.00	2	157.00	156.00	-2	4,153	-0.05%
2024/04/24	1	158.50	1	158.00	158.00	0	4,360	0.00%
2024/04/23	0	155.07	0	0.00	154.50	0	4,457	0.00%
2024/04/22	0	0.00	6	154.75	154.00	-6	4,454	-0.13%
2024/04/19	54.5	156.83	0	0.00	154.00	54.5	4,449	1.22%
2024/04/18	0.1	161.50	0	0.00	161.00	0.1	4,375	0.00%
2024/04/17	2	161.75	0	0.00	161.50	2	4,396	0.05%
2024/04/16	1	163.00	3	162.67	161.50	-2	4,521	-0.04%
2024/04/15	0	0.00	0.6	168.00	167.50	-0.6	4,557	-0.01%
2024/04/12	2	171.25	0	0.00	170.50	2	4,593	0.04%
2024/04/10	1.3	172.62	1	174.00	172.50	0.3	4,707	0.01%
2024/04/09	0	173.00	0.1	172.50	172.50	-0.1	4,803	0.00%
2024/04/08	4	172.00	1	173.00	171.50	3	4,924	0.06%
2024/04/03	1	169.50	2	169.50	169.50	-1	4,998	-0.02%
2024/04/02	3	170.00	3	170.00	170.00	0	5,101	0.00%
2024/04/01	0.2	170.00	0	0.00	169.50	0.2	5,287	0.00%
2024/03/29	3.1	170.50	0	0.00	169.50	3.1	5,643	0.05%
2024/03/28	2	167.50	0	0.00	167.00	2	5,847	0.03%
2024/03/27	0	169.50	1	168.00	168.00	-1	5,925	-0.02%
2024/03/25	3	171.17	0	0.00	170.00	3	6,203	0.05%
2024/03/22	3	171.83	5	171.20	171.00	-2	6,244	-0.03%
2024/03/21	2.6	169.08	3	168.83	170.50	-0.4	6,262	-0.01%
2024/03/20	4	170.50	5	169.70	168.50	-1	6,265	-0.02%
2024/03/19	7.1	172.07	3	170.33	170.00	4.1	6,284	0.07%
2024/03/18	0	172.50	0	0.00	171.50	0	6,294	0.00%
2024/03/15	9.8	171.04	7	169.64	169.50	2.8	6,303	0.04%
2024/03/14	1.1	186.37	0	0.00	186.00	1.1	6,159	0.02%
2024/03/13	2	188.50	3	189.83	189.00	-1	6,190	-0.02%
2024/03/12	4	187.00	0	0.00	188.50	4	6,202	0.06%
2024/03/11	1	187.00	1	190.50	187.00	0	6,247	0.00%
2024/03/08	6.1	188.73	3	188.33	188.00	3.1	6,321	0.05%
2024/03/07	4	190.12	3	191.50	189.50	1	6,322	0.02%
2024/03/06	9	194.22	0	0.00	193.00	9	6,367	0.14%
2024/03/05	3	194.17	1	194.50	195.00	2	6,508	0.03%
2024/03/04	4	192.25	7	195.71	192.00	-3	6,707	-0.04%
2024/03/01	4	191.88	6	193.08	191.00	-2	6,638	-0.03%
2024/02/29	1	188.50	2	191.00	191.00	-1	6,614	-0.02%
2024/02/27	0	0.00	3	188.50	187.50	-3	6,595	-0.05%
2024/02/26	3	188.00	1	190.00	189.50	2	6,563	0.03%
2024/02/23	2.2	191.97	1	192.01	191.50	1.2	6,535	0.02%
2024/02/22	1	191.50	3	192.83	189.50	-2	6,543	-0.03%
2024/02/21	0	0.00	2	190.75	190.00	-2	6,497	-0.03%
2024/02/20	0	189.00	0	0.00	192.00	0	6,464	0.00%
2024/02/19	2	189.00	4.2	190.12	191.00	-2.2	6,477	-0.03%
2024/02/16	3.4	191.21	5.5	190.91	191.00	-2.1	6,498	-0.03%
2024/02/15	10.3	191.22	6	192.33	193.00	4.3	6,484	0.07%
2024/02/05	2.2	191.27	4	190.38	191.00	-1.8	6,437	-0.03%
2024/02/02	9	187.94	9	189.17	189.50	0	6,389	0.00%
2024/02/01	0	0.00	1	184.00	184.00	-1	6,266	-0.02%
2024/01/30	3	184.50	2	183.75	184.00	1	6,252	0.02%
2024/01/29	1	181.50	1.2	184.33	183.50	-0.2	6,257	0.00%
2024/01/26	4	180.50	1	181.00	179.50	3	6,257	0.05%
2024/01/25	1.4	182.29	2	183.50	185.00	-0.6	6,251	-0.01%
2024/01/23	10.2	181.44	9.5	181.78	183.00	0.7	6,212	0.01%
2024/01/22	5	185.30	5.3	185.99	186.00	-0.3	6,127	0.00%
2024/01/19	4	183.13	10.2	183.47	184.50	-6.2	6,037	-0.10%
2024/01/18	9.2	180.14	3	181.83	179.00	6.2	5,966	0.10%
2024/01/17	12	180.21	0	181.25	179.00	12	5,868	0.20%
2024/01/16	3	179.67	3	180.00	179.50	0	5,769	0.00%
2024/01/15	3	181.17	2	183.50	181.00	1	5,730	0.02%
2024/01/12	1	185.50	0	0.00	184.50	1	5,740	0.02%
2024/01/11	0	185.00	0	0.00	184.50	0	5,751	0.00%
2024/01/10	2.5	178.05	2	183.25	186.00	0.5	5,782	0.01%
2024/01/09	5	190.10	4	193.00	189.50	1	5,649	0.02%
2024/01/08	2	187.50	2	189.25	187.50	0	5,584	0.00%
2024/01/05	0	0.00	1	186.00	186.00	-1	5,616	-0.02%
2024/01/04	3	187.17	0	0.00	187.50	3	5,597	0.05%
2024/01/03	6	192.33	0	0.00	191.00	6	5,541	0.11%
2024/01/02	3	199.00	3.1	199.45	198.00	-0.1	5,437	0.00%
2023/12/29	9	204.83	9	205.16	204.00	0	5,303	0.00%
2023/12/28	2	200.25	5.1	200.40	201.50	-3.1	5,228	-0.06%
2023/12/27	2	201.74	14	199.64	200.00	-12	5,130	-0.23%
2023/12/26	21.1	195.01	25.7	196.35	195.50	-4.7	4,969	-0.09%
2023/12/25	12.8	192.51	18.8	190.77	193.00	-6	4,679	-0.13%
2023/12/22	2	185.25	1	185.50	184.00	1	4,482	0.02%
2023/12/21	2.1	182.26	1	182.50	181.50	1.1	4,430	0.02%
2023/12/20	10	186.40	22	184.80	184.50	-12	4,318	-0.28%
2023/12/19	3	179.67	15	180.63	181.50	-12	4,161	-0.29%
2023/12/18	11	180.50	12	182.46	180.50	-1	4,254	-0.02%
2023/12/15	14	179.14	0	182.00	179.00	14	4,362	0.32%
2023/12/14	3	182.00	13.1	181.62	181.50	-10.1	4,373	-0.23%
2023/12/13	11	179.00	11	181.00	178.00	0	4,355	0.00%
2023/12/12	1	177.50	0	0.00	177.00	1	4,371	0.02%
2023/12/11	4.5	178.89	0	0.00	177.00	4.5	4,347	0.10%
2023/12/08	11	181.03	0	180.00	179.00	11	4,322	0.25%
2023/12/07	1	177.58	3	180.50	180.00	-2	4,283	-0.05%
2023/12/06	3	177.50	0.6	177.55	176.50	2.5	4,292	0.06%
2023/12/05	7	177.36	1	178.00	178.00	6	4,246	0.14%
2023/12/04	7	183.64	0	0.00	183.50	7	4,195	0.17%
2023/12/01	12.5	182.60	12	184.33	185.00	0.5	4,174	0.01%
2023/11/30	7.8	183.69	1.1	185.54	183.50	6.6	4,137	0.16%
2023/11/29	12.1	180.19	83	180.52	181.00	-70.9	3,977	-1.78%
2023/11/28	60	168.17	1	167.50	168.00	59	3,793	1.56%
2023/11/24	5	170.00	0	0.00	169.00	5	3,877	0.13%
2023/11/22	0	0.00	2	169.25	169.50	-2	3,945	-0.05%
2023/11/21	12	169.50	2	170.75	170.00	10	3,984	0.25%
2023/11/17	2	167.00	0	0.00	166.00	2	3,970	0.05%
2023/11/16	2	165.25	0	0.00	164.50	2	4,018	0.05%
2023/11/15	1	168.00	2	168.75	168.00	-1	4,050	-0.02%
2023/11/14	1.2	164.25	0	0.00	166.50	1.2	4,055	0.03%
2023/11/13	6.1	167.99	3	166.17	166.00	3.1	4,095	0.07%
2023/11/09	1	172.00	1	173.49	172.00	0	4,103	0.00%
2023/11/08	1	173.00	0.1	172.50	173.00	1	4,158	0.02%
2023/11/07	0.1	170.03	0.1	170.00	171.00	0.1	4,217	0.00%
2023/11/06	1	170.50	2	172.00	172.50	-1	4,252	-0.02%
2023/11/03	2	169.75	3	169.67	170.00	-1	4,303	-0.02%
2023/11/02	1	170.50	2	169.75	170.50	-1	4,376	-0.02%
2023/11/01	0	0.00	1	165.00	166.00	-1	4,382	-0.02%
2023/10/31	1	167.00	1	165.50	165.00	0	4,436	0.00%
2023/10/30	1	168.00	0	0.00	168.00	1	4,473	0.02%
2023/10/27	1	167.00	2	167.00	167.50	-1	4,512	-0.02%
2023/10/26	1	161.00	1	166.00	165.50	0	4,539	0.00%
2023/10/25	1	164.00	3	165.16	164.50	-2	4,583	-0.04%
2023/10/24	2	158.00	0	0.00	161.00	2	4,641	0.04%
2023/10/23	1	157.50	1	159.50	157.50	0	4,844	0.00%
2023/10/20	0	157.00	0	0.00	156.50	0	4,975	0.00%
2023/10/19	1	158.50	0	0.00	159.00	1	5,011	0.02%
2023/10/18	0	0.00	6	160.00	160.50	-6	5,081	-0.12%
2023/10/17	1	162.50	0	0.00	162.00	1	5,027	0.02%
2023/10/16	3	164.50	3	164.33	164.00	0	5,103	0.00%
2023/10/13	2	165.01	2	166.00	166.50	0	5,241	0.00%
2023/10/12	0	0.00	2	170.25	172.50	-2	5,222	-0.04%
2023/10/06	2	166.75	2	167.75	168.00	0	5,371	0.00%
2023/10/04	0	0.00	1	164.50	164.50	-1	5,403	-0.02%
2023/10/03	0	0.00	2	168.00	167.00	-2	5,397	-0.04%
2023/10/02	2	168.50	2	168.25	167.50	0	5,411	0.00%
2023/09/28	4	164.13	0	0.00	164.00	4	5,399	0.07%
2023/09/27	2.1	166.01	1	167.00	167.00	1.1	5,336	0.02%
2023/09/26	1	168.00	0	0.00	168.50	1	5,319	0.02%
2023/09/25	2	170.00	5	170.00	170.50	-3	5,312	-0.06%
2023/09/22	3	168.17	1	169.97	171.00	2	5,338	0.04%
2023/09/21	9	173.78	3	174.67	172.50	6	5,321	0.11%
2023/09/20	2	174.75	6	175.17	175.50	-4	5,193	-0.08%
2023/09/19	3	167.50	0	0.00	166.00	3	5,053	0.06%
2023/09/18	1	169.50	0	0.00	168.50	1	4,998	0.02%
2023/09/15	0	0.00	3	171.50	171.50	-3	4,985	-0.06%
2023/09/14	3	166.50	5	167.30	168.00	-2	4,955	-0.04%
2023/09/13	2	163.50	2	164.50	164.50	0	4,999	0.00%
2023/09/12	0	0.00	1	165.50	164.50	-1	5,076	-0.02%
2023/09/11	3	163.50	0	0.00	162.00	3	5,126	0.06%
2023/09/08	0	0.00	1	163.50	163.50	-1	5,103	-0.02%
2023/09/07	1	165.50	0	0.00	164.50	1	5,148	0.02%
2023/09/06	1	164.50	0	0.00	165.00	1	5,245	0.02%
2023/09/05	1	166.50	10	165.95	165.00	-9	5,369	-0.17%
2023/09/04	3	160.83	0	0.00	161.50	3	5,416	0.06%
2023/09/01	3	159.00	25	159.50	159.50	-22	5,524	-0.40%
2023/08/31	4	159.13	0	0.00	159.50	4	5,528	0.07%
2023/08/30	4.1	160.88	0	0.00	161.00	4.1	5,500	0.07%
2023/08/29	1	158.50	0	0.00	160.00	1	5,599	0.02%
2023/08/28	3	162.83	3	161.00	161.50	0	5,623	0.00%
2023/08/25	0	0.00	7	171.50	171.50	-7	5,662	-0.12%
2023/08/24	26.1	173.00	2	174.50	173.00	24.1	5,670	0.42%
2023/08/22	3	170.83	0	0.00	170.00	3	5,923	0.05%
2023/08/21	2	170.25	4	169.00	170.50	-2	6,044	-0.03%
2023/08/18	3	176.00	0	0.00	173.00	3	6,040	0.05%
2023/08/17	2	175.00	2	170.75	178.50	0	6,018	0.00%
2023/08/15	1	178.00	0	0.00	176.50	1	5,992	0.02%
2023/08/14	1	178.50	0	0.00	178.00	1	5,997	0.02%
2023/08/11	6	181.92	3	183.00	179.00	3	6,022	0.05%
2023/08/10	5	187.50	0	0.00	187.50	5	6,054	0.08%
2023/08/09	7	194.71	6	193.33	194.50	1	6,113	0.02%
2023/08/08	2	194.00	3	189.83	192.00	-1	6,074	-0.02%
2023/08/07	0	0.00	5	187.00	189.00	-5	5,999	-0.08%
2023/08/04	4	183.75	5	184.50	184.50	-1	5,965	-0.02%
2023/08/02	10	185.00	2	185.50	186.00	8	5,916	0.14%
2023/08/01	2	190.25	1	191.00	190.50	1	5,842	0.02%
2023/07/31	1	200.00	5	195.50	194.50	-4	5,806	-0.07%
2023/07/28	0	0.00	3	196.33	201.00	-3	5,780	-0.05%
2023/07/27	6	199.58	1	201.50	196.00	5	5,722	0.09%
2023/07/26	5	205.40	0	0.00	203.50	5	5,669	0.09%
2023/07/25	6	204.00	10.1	211.00	211.00	-4.1	5,447	-0.08%
2023/07/24	6	191.25	2.5	192.78	192.00	3.5	5,314	0.07%
2023/07/21	1.1	190.09	7	190.14	191.50	-5.9	5,238	-0.11%
2023/07/20	0	185.50	0	185.00	186.00	0	5,156	0.00%
2023/07/19	2	186.01	1.1	187.55	187.00	0.9	5,111	0.02%
2023/07/18	6	193.67	13.4	195.44	193.00	-7.4	5,022	-0.15%
2023/07/17	6.1	190.14	0	0.00	188.00	6.1	4,869	0.13%
2023/07/14	5	182.50	0	0.00	185.00	5	4,804	0.10%
2023/07/13	5	191.30	11	188.36	188.00	-6	4,744	-0.13%
2023/07/12	0	0.00	2	182.48	182.00	-2	4,573	-0.04%
2023/07/11	1	179.50	2	179.50	179.50	-1	4,549	-0.02%
2023/07/07	0	0.00	1	172.00	173.00	-1	4,521	-0.02%
2023/07/06	1	174.50	0	0.00	176.00	1	4,487	0.02%
2023/07/05	2	177.00	0	0.00	176.50	2	4,460	0.04%
2023/07/04	0	180.00	0	0.00	179.00	0	4,441	0.00%
2023/07/03	2	180.50	3	180.33	180.00	-1	4,413	-0.02%
2023/06/30	15	175.50	1	177.00	176.50	14	4,391	0.32%
2023/06/29	0	0.00	1	175.50	174.00	-1	4,391	-0.02%
2023/06/20	0	173.50	0	0.00	174.00	0	4,250	0.00%
2023/06/19	2.3	174.56	4	173.00	174.00	-1.8	4,228	-0.04%
2023/06/16	5.3	177.50	0	0.00	178.00	5.3	4,143	0.13%
2023/06/15	0	0.00	10	177.00	178.00	-10	4,077	-0.25%
2023/06/14	0.1	178.50	0	0.00	179.00	0.1	4,078	0.00%
2023/06/13	2	180.00	1.2	181.83	182.50	0.8	4,144	0.02%
2023/06/12	4.5	179.56	2	177.75	178.00	2.5	4,104	0.06%
2023/06/09	5	183.90	3	185.17	185.00	2	4,035	0.05%
2023/06/08	3	180.00	5	181.09	180.00	-2	3,941	-0.05%
2023/06/07	5	178.40	5	178.10	178.50	0	3,889	0.00%
2023/06/06	0	0.00	1.4	171.71	173.50	-1.4	3,757	-0.04%
2023/06/05	0	0.00	2	171.50	173.00	-2	3,722	-0.05%
2023/06/02	6.4	171.17	1	171.00	171.50	5.4	3,667	0.15%
2023/05/30	0.4	164.00	1	165.50	164.50	-0.7	3,403	-0.02%
2023/05/29	0	0.00	17	167.88	168.00	-17	3,362	-0.51%
2023/05/26	8.1	168.68	12.2	168.43	169.50	-4.1	3,353	-0.12%
2023/05/25	15	162.87	1	165.00	162.50	14	3,227	0.43%
2023/05/24	0	0.00	1	160.00	161.00	-1	3,077	-0.03%
2023/05/22	0	0.00	1	157.50	158.00	-1	2,947	-0.03%
2023/05/18	4	158.50	2.1	157.76	159.00	1.9	2,854	0.07%
2023/05/17	2	154.50	4	155.13	155.50	-2	2,789	-0.07%
2023/05/16	4	153.63	4	154.25	154.50	0	2,707	0.00%
2023/05/15	3	149.83	3	152.33	152.00	0	2,628	0.00%
2023/05/12	0	0.00	2	147.50	147.50	-2	2,552	-0.08%
2023/05/08	0	0.00	4	142.50	144.00	-4	2,535	-0.16%
2023/05/05	0	0.00	1	142.00	142.50	-1	2,541	-0.04%
2023/04/07	0	0.00	1	144.50	144.00	-1	2,683	-0.04%
2023/03/30	1	146.00	0	0.00	143.50	1	2,835	0.04%
2023/03/23	0	0.00	1	144.00	144.00	-1	3,590	-0.03%
2023/03/22	0	0.00	0.2	143.50	144.50	-0.2	3,622	-0.01%
2023/03/20	0	0.00	1	142.50	140.50	-1	3,671	-0.03%
2023/03/17	1	140.50	0	140.50	145.00	1	3,647	0.03%
2023/03/16	2	141.75	2.2	142.86	142.50	-0.2	3,621	-0.01%
2023/03/15	1	139.00	1.2	139.42	139.00	-0.2	3,577	-0.01%
2023/03/14	1	138.00	1	139.00	136.50	0	3,581	0.00%
2023/03/13	0	0.00	1	138.00	138.00	-1	3,557	-0.03%
2023/03/10	1	135.50	1	136.50	137.00	0	3,523	0.00%
2023/03/08	1	139.00	0	0.00	139.50	1	3,568	0.03%
2023/02/24	0	0.00	1	140.00	137.00	-1	3,742	-0.03%
2023/02/23	0	0.00	1	142.00	141.50	-1	3,716	-0.03%
2023/02/22	0	0.00	1	134.00	136.50	-1	3,685	-0.03%
2023/02/17	0	0.00	5	135.00	135.00	-5	3,867	-0.13%
2023/02/16	0	0.00	2	135.50	135.50	-2	3,907	-0.05%
2023/02/14	0	0.00	6	133.00	133.00	-6	4,002	-0.15%
2023/02/13	1	128.50	0	0.00	131.00	1	4,036	0.02%
2023/02/10	1	128.50	0	0.00	128.50	1	4,052	0.02%
2023/02/08	2	134.50	0	0.00	132.50	2	4,101	0.05%
2023/02/06	0	0.00	0.6	131.50	132.50	-0.6	4,090	-0.01%
2023/01/31	0	0.00	0	133.00	131.00	0	4,061	0.00%
2023/01/30	0	0.00	6	131.33	133.00	-6	4,018	-0.15%
2023/01/17	0	0.00	5	127.50	127.50	-5	3,991	-0.13%
2023/01/16	1	126.50	1	126.00	125.50	0	4,049	0.00%
2023/01/11	0	0.00	5	126.50	125.50	-5	4,187	-0.12%
2023/01/10	0	0.00	3	125.83	126.50	-3	4,380	-0.07%
2023/01/05	0	0.00	3	123.50	123.50	-3	4,570	-0.07%
2022/12/29	0	0.00	5	120.00	120.00	-5	4,719	-0.11%
2022/12/27	2	117.75	2	118.00	118.00	0	4,814	0.00%
2022/12/26	1	119.00	0	0.00	119.00	1	4,847	0.02%
2022/12/22	2	117.50	2	118.25	117.50	0	5,012	0.00%
2022/12/21	1	115.00	1	116.50	117.00	0	4,939	0.00%
2022/12/20	5	118.40	1	116.00	116.00	4	4,836	0.08%
2022/12/19	2	123.50	5	124.10	123.50	-3	4,745	-0.06%
2022/12/16	0	0.00	1	123.50	123.50	-1	4,614	-0.02%
2022/12/15	4	124.50	2	122.50	123.00	2	4,527	0.04%
2022/12/14	1	121.50	0	0.00	122.50	1	4,579	0.02%
2022/12/13	0	0.00	2	121.25	120.50	-2	4,622	-0.04%
2022/12/08	2	116.75	0	116.00	117.50	2	4,769	0.04%
2022/12/07	2	118.51	6	117.25	119.00	-4	4,773	-0.08%
2022/12/06	2	121.75	0	0.00	121.50	2	4,856	0.04%
2022/12/05	5	125.00	2	126.00	125.00	3	4,907	0.06%
2022/12/02	0	0.00	1	125.00	123.50	-1	4,944	-0.02%
2022/12/01	2	123.50	5	123.20	123.50	-3	4,959	-0.06%
2022/11/30	1	121.00	0	0.00	123.00	1	4,940	0.02%
2022/11/29	1	122.00	0	0.00	122.00	1	4,906	0.02%
2022/11/28	0	123.75	0	0.00	123.00	0	4,900	0.00%
2022/11/25	0	0.00	2	126.75	125.00	-2	4,912	-0.04%
2022/11/24	0	123.79	1	123.50	123.50	-1	4,871	-0.02%
2022/11/23	0	121.60	0	0.00	122.50	0	4,882	0.00%
2022/11/22	1	121.50	1	123.00	122.00	0	4,866	0.00%
2022/11/21	2	128.00	1	126.00	126.00	1	4,799	0.02%
2022/11/16	0	127.00	7	127.36	127.00	-7	4,720	-0.15%
2022/11/11	0	0.00	28	122.05	123.00	-28	4,693	-0.60%
2022/11/09	1	119.00	2	120.25	120.50	-1	4,853	-0.02%
2022/11/08	0	0.00	1	118.50	118.00	-1	4,936	-0.02%
2022/11/07	0	0.00	4	117.13	116.50	-4	4,985	-0.08%
2022/11/04	3	112.50	2	112.00	112.50	1	4,965	0.02%
2022/11/03	1	113.50	0.1	113.50	113.50	0.9	5,027	0.02%
2022/11/02	1	110.00	1	112.00	112.00	0	5,049	0.00%
2022/10/26	1	111.00	3	111.17	111.00	-2	5,125	-0.04%
2022/10/25	1	112.00	1	111.00	111.50	0	5,133	0.00%
2022/10/24	1	112.00	5	113.00	112.00	-4	5,132	-0.08%
2022/10/21	1	108.00	2	107.75	107.50	-1	5,069	-0.02%
2022/10/20	3	109.17	1	111.00	111.00	2	5,049	0.04%
2022/10/18	3	108.50	2	112.75	108.00	1	4,994	0.02%
2022/10/13	0	0.00	5	108.00	109.00	-5	4,969	-0.10%
2022/10/11	0	0.00	3	105.00	104.00	-3	5,022	-0.06%
2022/10/07	6	105.50	0	0.00	106.50	6	5,001	0.12%
2022/10/05	1	112.50	0	0.00	110.00	1	4,939	0.02%
2022/10/04	0	0.00	2	110.00	110.00	-2	4,932	-0.04%
2022/09/30	1	108.00	1	107.50	107.50	0	4,919	0.00%
2022/09/29	4	108.25	1	112.00	107.50	3	4,947	0.06%
2022/09/28	1	107.01	0	0.00	106.50	1	4,846	0.02%
2022/09/27	6	109.17	1	110.50	110.50	5	4,820	0.10%
2022/09/23	1	115.50	25	114.90	115.00	-24	4,842	-0.50%
2022/09/22	4	112.75	19	114.39	114.50	-15	4,971	-0.30%
2022/09/21	1	115.52	3	115.33	115.00	-2	4,936	-0.04%
2022/09/20	1	122.50	0	0.00	122.00	1	4,805	0.02%
2022/09/19	42	123.24	1	122.50	123.00	41	4,767	0.86%
2022/09/16	1	121.00	2	120.25	121.00	-1	4,726	-0.02%
2022/09/15	0	0.00	14.2	123.07	122.50	-14.2	4,724	-0.30%
2022/09/14	2	120.50	2	120.00	120.00	0	4,734	0.00%
2022/09/13	12	124.71	7.3	124.16	122.00	4.7	4,717	0.10%
2022/09/12	2	118.50	1	117.00	117.50	1	4,615	0.02%
2022/09/08	1	111.50	4	115.00	117.00	-3	4,606	-0.07%
2022/09/07	2	108.50	2	109.24	110.00	0	4,552	0.00%
2022/09/06	2	111.00	0	0.00	111.50	2	4,534	0.04%
2022/09/05	2	112.25	1	112.00	112.50	1	4,543	0.02%
2022/09/02	0	112.00	3	111.17	111.00	-3	4,564	-0.07%
2022/09/01	1	113.00	5	113.00	113.00	-4	4,536	-0.09%
2022/08/30	0	0.00	1	114.00	113.50	-1	4,534	-0.02%
2022/08/29	2	113.75	0	0.00	114.00	2	4,519	0.04%
2022/08/26	1	116.50	3	117.00	116.50	-2	4,516	-0.04%
2022/08/25	6	114.50	0	0.00	114.50	6	4,519	0.13%
2022/08/24	0.2	114.00	0	0.00	113.50	0.2	4,531	0.00%
2022/08/23	6	116.50	6	118.75	116.50	0	4,534	0.00%
2022/08/22	0	116.00	8	115.81	117.50	-8	4,575	-0.17%
2022/08/19	0	0.00	1	116.00	115.50	-1	4,580	-0.02%
2022/08/18	2.5	115.86	0	0.00	116.00	2.5	4,558	0.05%
2022/08/17	2.8	115.88	7	116.21	116.50	-4.2	4,558	-0.09%
2022/08/16	10.1	125.99	5	125.50	127.50	5.1	4,451	0.11%
2022/08/15	0	0.00	4	123.25	124.50	-4	4,322	-0.09%
2022/08/12	2	116.00	0	0.00	118.50	2	4,227	0.05%
2022/08/11	4.1	115.39	2	115.00	114.00	2.1	4,158	0.05%
2022/08/10	2.1	113.29	0	0.00	114.00	2.1	4,114	0.05%
2022/08/09	1.1	115.55	0	0.00	116.00	1.1	4,051	0.03%
2022/08/08	4	118.25	1	118.00	119.00	3	4,041	0.07%
2022/08/05	1	117.50	0	0.00	117.50	1	4,044	0.02%
2022/08/04	3	114.17	2	114.00	116.00	1	4,044	0.02%
2022/08/03	1	114.50	8	115.38	115.50	-7	4,068	-0.17%
2022/08/02	1.1	115.55	3	116.00	116.00	-1.9	4,145	-0.05%
2022/07/29	3	117.67	3	118.33	118.00	0	4,193	0.00%
2022/07/28	1	115.50	2	115.75	116.00	-1	4,169	-0.02%
2022/07/27	1	114.50	1	115.00	115.00	0	4,170	0.00%
2022/07/26	2	114.50	2	116.00	113.50	0	4,166	0.00%
2022/07/25	3	116.17	2	117.75	117.00	1	4,168	0.02%
2022/07/22	5	115.10	3	115.67	115.00	2	4,157	0.05%
2022/07/21	2	119.25	2	119.50	120.00	0	4,051	0.00%
2022/07/20	5	119.60	4	120.13	119.50	1	3,988	0.03%
2022/07/19	9	118.50	2	119.23	118.00	7	3,927	0.18%
2022/07/18	2	114.25	1	115.00	115.00	1	3,857	0.03%
2022/07/15	0	0.00	4	110.88	111.00	-4	3,827	-0.10%
2022/07/13	1	108.50	3	109.00	108.00	-2	3,879	-0.05%
2022/07/12	1	103.00	0	0.00	104.50	1	3,886	0.03%
2022/07/11	2	108.50	2	109.00	106.50	0	3,860	0.00%
2022/07/08	2	107.00	2	108.25	108.00	0	3,850	0.00%
2022/07/07	2	102.00	3	101.50	102.00	-1	3,798	-0.03%
2022/07/06	4	100.75	1	101.00	100.00	3	3,774	0.08%
2022/07/05	2	101.26	2	103.00	102.00	0	3,772	0.00%
2022/07/04	3	102.66	3	102.17	101.50	0	3,752	0.00%
2022/07/01	5	108.80	1	105.00	105.00	4	3,730	0.11%
2022/06/30	6	112.50	3	112.33	113.50	3	3,653	0.08%
2022/06/29	6	116.92	22	116.11	117.00	-16	3,516	-0.45%
2022/06/28	4	123.50	1	123.00	123.50	3	3,522	0.09%
2022/06/27	11	126.09	3	126.00	125.50	8	3,552	0.23%
2022/06/24	0	0.00	1	127.00	127.00	-1	3,540	-0.03%
2022/06/23	1	125.50	0	0.00	125.00	1	3,510	0.03%
2022/06/22	0	126.00	1	128.00	122.00	-1	3,477	-0.03%
2022/06/21	0	0.00	0	127.00	128.50	0	3,559	0.00%
2022/06/20	0	124.00	0	0.00	126.00	0	3,598	0.00%
2022/06/14	1	129.50	1	130.50	129.50	0	3,698	0.00%
2022/06/13	0	0.00	1	130.00	131.00	-1	3,676	-0.03%
2022/06/10	1	133.00	1	133.00	133.00	0	3,659	0.00%
2022/06/09	0	135.00	2	135.00	135.50	-2	3,679	-0.05%
2022/06/08	1	134.50	3	135.17	134.50	-2	3,712	-0.05%
2022/06/07	1	132.00	1	134.50	134.00	0	3,717	0.00%
2022/06/06	2	133.25	1	135.00	132.50	1	3,781	0.03%
2022/06/02	2	132.75	0	133.50	132.50	2	3,818	0.05%
2022/06/01	0	0.00	3	136.00	136.00	-3	3,871	-0.08%
2022/05/31	2	134.00	4	134.63	135.00	-2	3,891	-0.05%
2022/05/30	8.1	134.25	7	134.79	134.00	1.1	3,852	0.03%
2022/05/27	1	132.00	4	133.00	132.00	-3	3,793	-0.08%
2022/05/25	1	125.50	6	128.17	127.50	-5	3,768	-0.13%
2022/05/24	0	125.00	0	0.00	124.00	0	3,734	0.00%
2022/05/23	6.1	126.75	2	126.75	126.00	4.1	3,717	0.11%
2022/05/20	3.1	129.53	1	132.00	129.00	2.1	3,730	0.06%
2022/05/17	1	129.50	2	129.25	130.50	-1	3,698	-0.03%
2022/05/16	1	126.50	0	0.00	127.50	1	3,696	0.03%
2022/05/13	1	129.50	3	130.17	130.00	-2	3,671	-0.05%
2022/05/12	0	0.00	1	130.00	128.50	-1	3,668	-0.03%
2022/05/11	0	0.00	1	130.50	130.00	-1	3,667	-0.03%
2022/05/10	2	128.50	2	131.00	131.00	0	3,638	0.00%
2022/05/09	6	127.42	3	128.17	128.50	3	3,568	0.08%
2022/05/06	1	123.52	1	124.00	125.00	0	3,534	0.00%
2022/05/04	13	124.00	2	124.50	125.00	11	3,561	0.31%
2022/05/03	3	122.00	3	122.00	123.50	0	3,558	0.00%
2022/04/29	2	122.25	2	122.25	121.00	0	3,564	0.00%
2022/04/28	2	120.25	1.3	120.56	120.50	0.7	3,532	0.02%
2022/04/27	1	119.50	2	119.75	119.50	-1	3,508	-0.03%
2022/04/26	1	120.00	4	120.38	121.00	-3	3,464	-0.09%
2022/04/25	3	119.00	3	118.50	119.00	0	3,479	0.00%
2022/04/22	10	119.95	2	120.50	120.50	8	3,463	0.23%
2022/04/21	1.1	122.08	3	122.67	122.50	-1.9	3,464	-0.05%
2022/04/20	3	124.00	2	124.00	123.00	1	3,435	0.03%
2022/04/19	1	124.00	2	125.75	123.00	-1	3,387	-0.03%
2022/04/18	4	121.63	1	122.99	122.00	3	3,439	0.09%
2022/04/15	3	121.17	1	120.50	120.50	2	3,467	0.06%
2022/04/14	0	0.00	1	123.50	123.00	-1	3,503	-0.03%
2022/04/13	6	122.58	2	123.00	123.00	4	3,527	0.11%
2022/04/12	1	120.00	0	0.00	120.00	1	3,492	0.03%
2022/04/11	1	123.00	3	121.67	121.00	-2	3,470	-0.06%
2022/04/08	2	123.00	2	122.50	122.50	0	3,451	0.00%
2022/04/07	4	125.50	20	125.05	125.00	-16	3,458	-0.46%
2022/04/06	3	127.50	1	128.00	127.50	2	3,431	0.06%
2022/04/01	2	128.00	3	129.50	130.00	-1	3,459	-0.03%
2022/03/31	2	131.00	1	132.00	130.00	1	3,451	0.03%
2022/03/30	1	132.50	0	0.00	132.00	1	3,366	0.03%
2022/03/29	3.1	131.21	1	131.50	130.50	2.1	3,328	0.06%
2022/03/28	2	132.25	1	133.50	133.50	1	3,322	0.03%
2022/03/25	1	132.51	3	134.67	134.00	-2	3,339	-0.06%
2022/03/24	11.1	132.92	2	133.75	132.50	9.1	3,317	0.28%
2022/03/23	12	137.92	0	0.00	137.00	12	3,187	0.38%
2022/03/22	10	136.65	5	136.50	138.50	5	3,164	0.16%
2022/03/21	2	142.00	0	0.00	140.50	2	3,096	0.06%
2022/03/18	8	141.06	2	141.00	141.00	6	3,114	0.19%
2022/03/17	1	143.00	1	143.00	142.50	0	3,162	0.00%
2022/03/16	0.1	141.00	0	0.00	140.00	0.1	3,166	0.00%
2022/03/15	1.1	141.00	1	143.00	140.00	0.1	3,241	0.00%
2022/03/14	1.2	141.52	2	142.75	143.00	-0.8	3,317	-0.03%
2022/03/11	0	142.50	0	0.00	142.00	0	3,357	0.00%
2022/03/10	1	147.00	2	148.50	147.00	-1	3,420	-0.03%
2022/03/09	0.1	144.00	0	0.00	144.00	0.1	3,433	0.00%
2022/03/08	4	144.88	0	0.00	145.00	4	3,413	0.12%
2022/03/07	5	148.80	0.2	147.36	145.00	4.8	3,409	0.14%
2022/03/04	4	154.00	0	0.00	153.00	4	3,456	0.12%
2022/03/03	3	157.00	0	0.00	157.00	3	3,456	0.09%
2022/03/01	0	0.00	1	160.00	158.00	-1	3,464	-0.03%
2022/02/23	4	157.00	5	158.40	158.50	-1	3,484	-0.03%
2022/02/21	1	158.00	2	159.00	159.50	-1	3,723	-0.03%
2022/02/18	3	159.50	4	159.00	160.00	-1	3,767	-0.03%
2022/02/17	0	0.00	7	159.21	159.50	-7	3,847	-0.18%
2022/02/16	1	156.50	0	0.00	157.00	1	3,946	0.03%
2022/02/14	0	0.00	3	153.50	153.00	-3	4,350	-0.07%
2022/02/09	0.2	155.00	1	157.00	157.00	-0.8	5,167	-0.02%
2022/02/08	2	153.00	0	0.00	154.50	2	5,302	0.04%
2022/02/07	2	152.75	1	153.00	153.50	1	5,417	0.02%
2022/01/25	3	154.17	3	154.17	154.00	0	5,559	0.00%
2022/01/24	0	0.00	1	156.00	156.50	-1	5,600	-0.02%
2022/01/21	7	156.36	7	157.71	156.00	0	5,616	0.00%
2022/01/20	1	158.50	1	160.00	158.00	0	5,619	0.00%
2022/01/18	2	158.25	2.1	159.76	158.50	-0.1	5,681	0.00%
2022/01/17	6	154.33	7	156.14	157.50	-1	5,663	-0.02%
2022/01/14	0	153.00	0	0.00	155.50	0	5,709	0.00%
2022/01/13	5	156.30	0	0.00	155.50	5	5,789	0.09%
2022/01/12	1	156.99	4	155.75	157.50	-3	5,815	-0.05%
2022/01/11	2	156.26	6	155.17	156.50	-4	5,883	-0.07%
2022/01/10	3	160.50	3	159.00	160.50	0	5,994	0.00%
2022/01/06	7	158.57	0	0.00	160.50	7	5,972	0.12%
2022/01/05	1	162.00	0	0.00	162.50	1	5,972	0.02%
2022/01/04	0	0.00	1	162.50	161.50	-1	6,084	-0.02%
2022/01/03	0.2	160.50	3	161.00	160.00	-2.8	6,335	-0.04%
2021/12/30	8	160.63	1	162.00	160.50	7	6,457	0.11%
2021/12/29	13	163.27	1	162.50	162.00	12	6,431	0.19%
2021/12/28	6	164.08	5.2	162.94	165.50	0.8	6,422	0.01%
2021/12/27	3	159.67	3	161.33	160.00	0	6,377	0.00%
2021/12/24	9.2	160.67	0	0.00	160.50	9.2	6,375	0.14%
2021/12/23	4.4	161.14	1	161.00	161.00	3.4	6,412	0.05%
2021/12/22	0.2	162.00	1	162.00	162.00	-0.8	6,452	-0.01%
2021/12/21	4	160.24	5	161.60	162.00	-1	6,507	-0.02%
2021/12/20	3.1	161.48	5	160.60	160.50	-1.9	6,532	-0.03%
2021/12/17	4.2	162.76	6.5	162.93	162.50	-2.3	6,573	-0.03%
2021/12/16	0	0.00	3	166.18	165.50	-3	6,639	-0.05%
2021/12/15	4.1	162.49	1	162.50	162.00	3.1	6,620	0.05%
2021/12/14	0	165.25	0	0.00	165.00	0	6,602	0.00%
2021/12/13	3.3	169.92	7	170.86	168.50	-3.7	6,603	-0.06%
2021/12/10	5	166.11	1	166.00	166.00	4	6,516	0.06%
2021/12/09	7	168.71	4.5	168.78	169.00	2.5	6,489	0.04%
2021/12/08	2	167.25	3	167.00	166.00	-1	6,436	-0.02%
2021/12/07	1	163.50	4	164.88	165.50	-3	6,373	-0.05%
2021/12/06	0.3	159.00	1.1	162.33	163.50	-0.8	6,329	-0.01%
2021/12/03	3.1	161.48	2	162.25	161.50	1.1	6,288	0.02%
2021/12/02	4	161.38	1	161.00	161.00	3	6,285	0.05%
2021/12/01	3.1	163.39	2	164.50	164.50	1.1	6,292	0.02%
2021/11/30	6.1	163.68	18.2	166.31	163.00	-12.1	6,287	-0.19%
2021/11/29	2	161.25	5	160.20	161.50	-3	6,225	-0.05%
2021/11/26	4	160.75	2	161.50	162.00	2	6,210	0.03%
2021/11/25	2	163.25	2	163.50	163.00	0	6,263	0.00%
2021/11/24	1	162.50	3	161.83	162.50	-2	6,286	-0.03%
2021/11/23	16	161.19	1	161.00	161.00	15	6,286	0.24%
2021/11/22	2	165.50	1	165.00	165.00	1	6,284	0.02%
2021/11/19	0	0.00	15.3	165.61	166.00	-15.3	6,294	-0.24%
2021/11/18	15	163.20	7	163.44	161.00	8	6,244	0.13%
2021/11/17	5	159.80	6	160.92	162.50	-1	6,236	-0.02%
2021/11/16	2	163.50	3.5	164.14	163.00	-1.5	6,330	-0.02%
2021/11/15	3.1	161.15	4	161.50	161.00	-0.9	6,365	-0.01%
2021/11/12	10.5	158.72	13	160.04	158.50	-2.5	6,448	-0.04%
2021/11/11	11	163.59	3	166.17	165.00	8	6,326	0.13%
2021/11/10	12.1	166.62	20.1	168.36	166.50	-8.1	6,251	-0.13%
2021/11/09	10	159.35	5.1	160.68	159.50	4.9	5,934	0.08%
2021/11/08	10	158.30	27.1	157.80	158.00	-17.1	5,735	-0.30%
2021/11/05	9.1	152.46	6.8	153.07	151.50	2.3	5,579	0.04%
2021/11/04	2.1	147.57	14	150.07	152.00	-12	5,475	-0.22%
2021/11/03	2	144.74	8	144.94	145.00	-6	5,328	-0.11%
2021/11/02	11	143.27	8	143.88	143.50	3	5,243	0.06%
2021/11/01	3	141.01	5	141.80	142.00	-2	5,174	-0.04%
2021/10/29	0	0.00	1	141.00	140.00	-1	5,147	-0.02%
2021/10/28	0	0.00	3	139.00	139.00	-3	5,179	-0.06%
2021/10/27	3	139.67	6	140.08	140.50	-3	5,198	-0.06%
2021/10/26	11	142.23	10	142.10	142.50	1	5,212	0.02%
2021/10/25	1	139.50	2	140.25	141.00	-1	5,194	-0.02%
2021/10/22	1	140.50	10	140.95	140.50	-9	5,233	-0.17%
2021/10/21	9.1	142.15	8	141.19	140.50	1.1	5,261	0.02%
2021/10/20	2	142.00	2	142.75	142.00	0	5,237	0.00%
2021/10/19	20	141.70	15	142.27	142.00	5	5,259	0.10%
2021/10/18	5	142.80	12	143.50	144.00	-7	5,279	-0.13%
2021/10/15	3	138.17	2	139.25	138.50	1	5,137	0.02%
2021/10/14	6	138.75	9	140.33	137.00	-3	5,113	-0.06%
2021/10/13	4	138.88	11	139.86	139.00	-7	5,117	-0.14%
2021/10/12	13	137.08	10	137.65	136.50	3	5,116	0.06%
2021/10/08	11.1	138.47	12	139.33	137.00	-0.9	5,020	-0.02%
2021/10/07	2.1	134.52	2	134.25	135.50	0.1	4,780	0.00%
2021/10/06	0.2	128.17	3	126.83	127.00	-2.9	4,688	-0.06%
2021/10/05	1	127.50	0	0.00	128.00	1	4,750	0.02%
2021/10/04	2.1	128.95	3	129.83	127.00	-0.9	4,788	-0.02%
2021/10/01	2	127.50	3	127.83	127.00	-1	4,784	-0.02%
2021/09/30	6	128.92	3	128.50	129.50	3	4,784	0.06%
2021/09/29	3	128.33	1.7	129.81	129.00	1.3	4,771	0.03%
2021/09/28	4	133.38	2	133.50	131.00	2	4,752	0.04%
2021/09/27	11	138.64	6.2	140.25	137.50	4.8	4,746	0.10%
2021/09/24	6	143.41	4	144.63	143.00	2	4,721	0.04%
2021/09/23	6.2	144.52	17	144.06	145.00	-10.8	4,712	-0.23%
2021/09/22	4	138.50	8	138.94	139.50	-4	4,684	-0.09%
2021/09/17	6	137.92	5	139.20	139.00	1	4,732	0.02%
2021/09/16	3.2	137.99	5	138.60	138.50	-1.9	4,844	-0.04%
2021/09/15	5	137.50	9	137.67	136.50	-4	4,885	-0.08%
2021/09/14	0	139.00	4	139.25	138.50	-4	4,958	-0.08%
2021/09/13	0.1	138.50	1	139.50	139.00	-0.9	5,063	-0.02%
2021/09/10	2	137.50	4	137.75	138.50	-2	5,085	-0.04%
2021/09/09	4	134.75	2	138.00	138.50	2	5,212	0.04%
2021/09/08	1	135.50	2	135.75	135.00	-1	5,213	-0.02%
2021/09/07	4	136.63	4	138.13	137.50	0	5,194	0.00%
2021/09/06	7	137.86	6	137.92	136.50	1	5,204	0.02%
2021/09/03	5	135.10	7	135.00	136.00	-2	5,199	-0.04%
2021/09/02	5.1	134.40	17	134.32	133.50	-11.9	5,201	-0.23%
2021/09/01	4	131.00	5	131.30	132.50	-1	5,203	-0.02%
2021/08/31	3	129.33	3	130.17	130.50	0	5,182	0.00%
2021/08/30	6	129.58	9	129.22	130.00	-3	5,138	-0.06%
2021/08/27	3	126.83	2	127.25	127.50	1	5,152	0.02%
2021/08/26	4	126.63	6	127.42	127.50	-2	5,216	-0.04%
2021/08/25	13	127.04	1	127.50	127.00	12	5,263	0.23%
2021/08/24	17	124.00	8	124.81	124.50	9	5,282	0.17%
2021/08/23	6	118.83	4	119.88	119.50	2	5,215	0.04%
2021/08/20	3	122.83	2.3	124.22	122.50	0.7	5,173	0.01%
2021/08/19	1	125.50	1	127.00	123.50	0	5,170	0.00%
2021/08/18	3	125.50	0	0.00	126.00	3	5,135	0.06%
2021/08/17	3	132.51	4	130.88	129.50	-1	5,038	-0.02%
2021/08/16	1	138.50	0	140.00	139.00	1	4,931	0.02%
2021/08/13	7	139.14	7	138.93	137.50	0	4,965	0.00%
2021/08/12	5	141.50	0	142.00	141.50	5	5,069	0.10%
2021/08/11	5	140.30	4	143.88	142.00	1	5,144	0.02%
2021/08/10	10	146.65	5	145.01	143.50	5	5,179	0.10%
2021/08/09	7	151.00	2	149.50	151.00	5	5,211	0.10%
2021/08/06	4	148.25	4	148.38	148.50	0	5,275	0.00%
2021/08/05	2	147.50	0	0.00	147.50	2	5,425	0.04%
2021/08/04	0	0.00	3	151.17	150.00	-3	5,570	-0.05%
2021/08/03	3	149.17	0	0.00	147.50	3	5,683	0.05%
2021/08/02	4	149.88	5	150.60	151.00	-1	5,732	-0.02%
2021/07/30	5	148.00	5	148.40	148.00	0	5,818	0.00%
2021/07/29	0	0.00	2	147.25	147.00	-2	6,015	-0.03%
2021/07/28	0	0.00	1	147.00	148.50	-1	6,258	-0.02%
2021/07/27	3	151.17	1	153.00	150.00	2	6,577	0.03%
2021/07/26	1	148.02	3	147.67	148.50	-2	6,820	-0.03%
2021/07/23	2	145.00	0	0.00	143.00	2	6,867	0.03%
2021/07/22	1	146.04	6	148.42	146.00	-5	6,866	-0.07%
2021/07/21	1	148.50	4	147.13	145.50	-3	6,844	-0.04%
2021/07/20	6	150.50	5	151.20	150.00	1	6,846	0.01%
2021/07/19	6	151.50	3	152.33	151.50	3	6,893	0.04%
2021/07/15	0	0.00	2	152.75	154.00	-2	7,055	-0.03%
2021/07/14	9	151.61	0.3	151.50	151.00	8.8	7,073	0.12%
2021/07/13	1	153.00	3	153.33	152.00	-2	7,141	-0.03%
2021/07/12	19	152.03	4	153.13	151.50	15	7,307	0.21%
2021/07/09	2.1	155.00	2	155.75	154.50	0.1	7,309	0.00%
2021/07/07	14	157.64	9	158.39	158.50	5	7,439	0.07%
2021/07/06	6	158.17	5	160.80	157.50	1	7,466	0.01%
2021/07/05	9.1	155.48	18	156.36	158.50	-8.9	7,527	-0.12%
2021/07/02	11	154.45	0	0.00	154.00	11	7,555	0.15%
2021/07/01	2	159.25	0	0.00	158.00	2	7,507	0.03%
2021/06/30	7	156.72	6	157.58	157.50	1	7,509	0.01%
2021/06/29	6	158.33	3	161.00	157.00	3	7,474	0.04%
2021/06/28	10	159.10	3	160.00	160.00	7	7,504	0.09%
2021/06/25	15.2	158.51	6	160.83	158.50	9.2	7,468	0.12%
2021/06/24	8	162.81	4.2	162.80	162.50	3.8	7,353	0.05%
2021/06/23	19.3	166.09	4	166.50	165.00	15.3	7,306	0.21%
2021/06/22	16	175.59	11	175.23	169.50	5	7,304	0.07%
2021/06/21	5	177.60	5	177.50	178.50	0	7,289	0.00%
2021/06/18	6.8	179.62	35	178.59	181.00	-28.2	7,364	-0.38%
2021/06/17	4	171.13	2	172.00	172.00	2	7,308	0.03%
2021/06/16	1	169.50	5	171.50	170.50	-4	7,340	-0.05%
2021/06/15	2	166.75	3.6	169.51	169.50	-1.6	7,380	-0.02%
2021/06/11	27	167.94	1	167.16	167.00	26	7,414	0.35%
2021/06/10	5	170.20	5	172.90	172.00	0	7,536	0.00%
2021/06/09	8	169.06	6	170.00	169.00	2	7,640	0.03%
2021/06/08	1	169.50	2	170.25	170.00	-1	7,629	-0.01%
2021/06/07	5	169.60	8	170.94	171.00	-3	7,749	-0.04%
2021/06/04	6	170.75	1	171.50	170.00	5	7,787	0.06%
2021/06/03	3	171.67	3	173.50	175.00	0	7,806	0.00%
2021/06/02	11	170.63	8	171.19	170.00	3	7,772	0.04%
2021/06/01	2	169.00	13	170.19	171.50	-11	7,766	-0.14%
2021/05/31	14	164.43	1	162.50	165.50	13	7,751	0.17%
2021/05/28	11	166.86	6	167.75	166.50	5	7,765	0.06%
2021/05/27	3	163.67	6	165.58	167.00	-3	7,817	-0.04%
2021/05/26	12	166.63	0	0.00	164.00	12	7,849	0.15%
2021/05/25	8.3	168.00	9	168.44	168.50	-0.8	7,953	-0.01%
2021/05/24	4	161.75	1	164.00	164.50	3	8,131	0.04%
2021/05/21	3	163.83	4	167.88	164.50	-1	8,475	-0.01%
2021/05/20	15	164.67	12	166.88	165.00	3	8,555	0.04%
2021/05/19	3	170.83	0	0.00	170.50	3	8,443	0.04%
2021/05/18	1	168.50	4	173.75	176.00	-3	8,430	-0.04%
2021/05/17	1	155.00	6	165.83	166.00	-5	8,538	-0.06%
2021/05/13	3	166.00	3	168.17	170.00	0	8,377	0.00%
2021/05/12	5	166.60	5	167.10	168.00	0	8,232	0.00%
2021/05/11	8	180.13	14	174.61	174.00	-6	8,105	-0.07%
2021/05/10	6	188.75	2	189.00	191.00	4	7,974	0.05%
2021/05/07	3	186.50	2	189.00	190.00	1	7,947	0.01%
2021/05/06	16	188.06	8	188.56	187.50	8	7,879	0.10%
2021/05/05	10.3	196.01	13.3	198.52	194.00	-3	7,712	-0.04%
2021/05/04	11.4	191.40	14	194.11	191.00	-2.6	7,476	-0.04%
2021/05/03	14	190.21	7	191.21	188.00	7	7,171	0.10%
2021/04/29	0	0.00	7.2	183.69	184.50	-7.2	6,908	-0.10%
2021/04/28	2	177.75	1	180.50	177.50	1	6,811	0.01%
2021/04/26	2	175.75	0	0.00	176.50	2	6,770	0.03%
2021/04/23	0	0.00	9.1	173.72	175.00	-9.1	6,745	-0.13%
2021/04/22	8	172.31	3	173.00	171.00	5	6,729	0.07%
2021/04/21	4	167.38	2	171.50	171.00	2	6,737	0.03%
2021/04/20	2	170.00	0	0.00	169.50	2	6,784	0.03%
2021/04/19	9	172.50	20	170.80	171.00	-11	6,803	-0.16%
2021/04/16	20	176.83	10	177.60	178.50	10	6,742	0.15%
2021/04/15	0	0.00	10	169.10	170.00	-10	6,588	-0.15%
2021/04/14	2	160.50	3	164.02	165.00	-1	6,532	-0.02%
2021/04/13	6	162.83	0.2	166.00	160.00	5.8	6,463	0.09%
2021/04/12	10	167.80	21	166.88	166.00	-11	6,409	-0.17%
2021/04/09	1	165.50	1	166.00	170.00	0	6,402	0.00%
2021/04/08	5	166.20	12	166.75	167.00	-7	6,382	-0.11%
2021/04/07	1	169.00	4	169.38	169.00	-3	6,347	-0.05%
2021/04/06	0	0.00	1	170.50	171.00	-1	6,337	-0.02%
2021/04/01	5	174.40	0	0.00	173.00	5	6,321	0.08%
2021/03/31	5	175.70	6	176.17	174.00	-1	6,297	-0.02%
2021/03/30	11	168.00	3	168.50	171.00	8	6,208	0.13%
2021/03/29	13	166.81	0	0.00	166.50	13	6,173	0.21%
2021/03/26	12	166.17	0	0.00	166.00	12	6,203	0.19%
2021/03/25	3	162.86	1	166.00	166.00	2	6,182	0.03%
2021/03/24	0	0.00	1	162.50	163.00	-1	6,215	-0.02%
2021/03/23	3.1	160.91	2	160.50	162.00	1.1	6,157	0.02%
2021/03/22	3	165.33	3	164.17	165.50	0	6,065	0.00%
2021/03/19	2	160.00	2.1	160.95	160.50	-0.1	6,031	0.00%
2021/03/18	1.2	164.58	1	164.50	163.50	0.2	5,993	0.00%
2021/03/17	0	0.00	1	162.50	162.50	-1	5,945	-0.02%
2021/03/16	4	160.25	6	162.75	160.00	-2	5,937	-0.03%
2021/03/15	0	0.00	6	158.08	159.00	-6	5,786	-0.10%
2021/03/12	2	150.75	4	151.50	151.00	-2	5,700	-0.04%
2021/03/11	0	0.00	2	150.50	153.50	-2	5,784	-0.03%
2021/03/10	1	147.00	1	148.50	147.00	0	5,684	0.00%
2021/03/05	1	141.00	0	0.00	145.50	1	5,664	0.02%
2021/03/04	3	145.00	0	0.00	145.00	3	5,686	0.05%
2021/03/03	0	0.00	3	149.67	149.50	-3	5,715	-0.05%
2021/03/02	2	146.00	0	0.00	145.50	2	5,665	0.04%
2021/02/26	15	149.10	2	150.75	149.00	13	5,582	0.23%
2021/02/25	4	153.38	3	155.33	154.00	1	5,457	0.02%
2021/02/24	7	157.79	1	155.50	156.00	6	5,324	0.11%
2021/02/23	0	0.00	16.8	159.64	161.50	-16.8	5,083	-0.33%
2021/02/22	1	147.00	5.6	146.82	147.00	-4.6	4,758	-0.10%
2021/02/19	3	137.83	1.1	140.09	141.00	1.9	4,604	0.04%
2021/02/18	3	141.00	2	140.00	141.00	1	4,579	0.02%
2021/02/17	2	143.75	11.2	143.39	142.00	-9.2	4,535	-0.20%
2021/02/05	1	135.00	1	134.50	134.00	0	4,347	0.00%
2021/02/04	1	132.50	1	134.00	132.50	0	4,369	0.00%
2021/02/02	0	0.00	3	134.67	134.50	-3	4,511	-0.07%
2021/02/01	1	131.00	1	132.50	131.00	0	4,486	0.00%
2021/01/28	1	134.50	0	0.00	134.50	1	4,423	0.02%
2021/01/27	2	137.75	12	137.71	137.00	-10	4,403	-0.23%
2021/01/26	1	134.00	1	136.00	134.50	0	4,363	0.00%
2021/01/25	1	136.00	8	137.13	136.00	-7	4,396	-0.16%
2021/01/22	0.1	133.00	3	133.17	133.50	-2.9	4,414	-0.07%
2021/01/21	1	129.50	0	0.00	129.00	1	4,377	0.02%
2021/01/20	6	127.67	0	127.50	127.50	6	4,407	0.14%
2021/01/19	2	131.25	1	131.01	132.50	1	4,364	0.02%
2021/01/18	2	130.75	6	130.58	131.00	-4	4,334	-0.09%
2021/01/15	7	136.71	4	135.63	134.00	3	4,335	0.07%
2021/01/14	2	140.50	0	0.00	140.00	2	4,380	0.05%
2021/01/13	6.1	137.51	15	138.50	138.00	-8.9	4,308	-0.21%
2021/01/12	0	0.00	1	131.50	130.50	-1	4,156	-0.02%
2021/01/11	2	127.50	0	0.00	128.50	2	4,119	0.05%
2021/01/08	0	0.00	1	132.00	131.50	-1	4,124	-0.02%
2021/01/06	2	128.75	0	0.00	128.50	2	4,183	0.05%
2021/01/05	1	130.00	2	131.00	130.00	-1	4,189	-0.02%
2021/01/04	2	133.00	1	132.50	133.50	1	4,218	0.02%
2020/12/31	2	133.50	3	132.83	132.50	-1	4,258	-0.02%
2020/12/30	0	0.00	2	129.50	130.00	-2	4,232	-0.05%
2020/12/28	1	129.00	2	128.75	127.50	-1	4,287	-0.02%
2020/12/25	1	126.00	0	0.00	125.50	1	4,335	0.02%
2020/12/24	1	125.50	0	126.00	125.00	1	4,395	0.02%
2020/12/23	3	125.33	0	0.00	125.00	3	4,434	0.07%
2020/12/22	7	128.07	3	128.83	126.00	4	4,497	0.09%
2020/12/18	5	134.40	2	136.00	133.00	3	4,594	0.07%
2020/12/17	0	0.00	3	132.50	132.50	-3	4,497	-0.07%
2020/12/15	1	131.50	2	132.00	130.00	-1	4,663	-0.02%
2020/12/14	1	132.00	1	129.00	129.00	0	4,634	0.00%
2020/12/11	0	0.00	1	131.50	132.50	-1	4,702	-0.02%
2020/12/10	3	132.33	3	132.67	131.00	0	4,714	0.00%
2020/12/08	2	132.75	4	131.75	131.50	-2	4,710	-0.04%
2020/12/07	2	131.00	3	131.83	132.50	-1	4,713	-0.02%
2020/12/04	1	127.00	1	126.50	126.50	0	4,670	0.00%
2020/12/03	1	127.00	3	128.67	128.00	-2	4,754	-0.04%
2020/12/02	1	128.50	1	128.00	128.00	0	4,873	0.00%
2020/12/01	1	125.00	4	127.75	127.50	-3	5,154	-0.06%
2020/11/30	2	125.75	4	126.63	125.00	-2	5,594	-0.04%
2020/11/27	0	0.00	17	127.21	127.00	-17	5,848	-0.29%
2020/11/26	1	124.50	0	0.00	124.50	1	5,941	0.02%
2020/11/25	3	122.50	4	122.38	122.00	-1	6,139	-0.02%
2020/11/24	2	121.75	2	121.75	121.50	0	6,185	0.00%
2020/11/23	0	0.00	3	123.17	123.50	-3	6,211	-0.05%
2020/11/20	4	122.75	1	123.50	123.50	3	6,205	0.05%
2020/11/19	2	123.50	6	123.42	123.00	-4	6,232	-0.06%
2020/11/18	3	120.83	4	121.13	121.00	-1	6,294	-0.02%
2020/11/17	2	120.75	7	120.29	121.00	-5	6,430	-0.08%
2020/11/16	3	118.00	1	118.50	118.50	2	6,509	0.03%
2020/11/13	14	116.00	2	116.75	117.00	12	6,617	0.18%
2020/11/12	21	116.17	5	116.00	115.00	16	6,695	0.24%
2020/11/11	3	115.17	6	117.17	117.50	-3	6,830	-0.04%
2020/11/10	5	114.40	1	113.50	113.50	4	6,838	0.06%
2020/11/09	6	119.67	3	121.00	120.00	3	6,896	0.04%
2020/11/06	0	0.00	1	120.00	119.50	-1	6,914	-0.01%
2020/11/03	4	117.00	4	117.75	117.50	0	7,087	0.00%
2020/11/02	5	114.10	4	115.13	115.50	1	7,181	0.01%
2020/10/30	2	119.50	0	0.00	115.00	2	7,205	0.03%
2020/10/29	1	119.00	2	120.75	121.00	-1	7,170	-0.01%
2020/10/28	1	120.50	2	122.50	123.00	-1	7,199	-0.01%
2020/10/23	0	0.00	1	122.50	122.50	-1	7,349	-0.01%
2020/10/22	1	122.00	0	0.00	123.50	1	7,492	0.01%
2020/10/21	3	123.67	1	124.50	122.50	2	7,553	0.03%
2020/10/20	0	0.00	1	122.50	124.00	-1	7,641	-0.01%
2020/10/19	2	123.50	0	0.00	124.00	2	7,700	0.03%
2020/10/14	1	128.00	0	0.00	128.00	1	7,795	0.01%
2020/10/13	1	128.50	0	0.00	129.00	1	7,918	0.01%
2020/10/12	5	127.70	1	127.00	130.00	4	8,061	0.05%
2020/10/08	3	128.17	1	128.50	128.50	2	8,098	0.02%
2020/10/07	1	129.50	1	130.00	130.00	0	8,287	0.00%
2020/10/06	3	129.50	1	129.50	130.00	2	8,379	0.02%
2020/10/05	2	130.25	3	131.50	130.50	-1	8,439	-0.01%
2020/09/29	2	130.50	2	132.50	132.00	0	8,577	0.00%
2020/09/28	1	131.00	1	132.50	132.50	0	8,622	0.00%
2020/09/25	1	127.00	2	129.25	128.00	-1	8,641	-0.01%
2020/09/24	6	129.00	4	127.63	127.00	2	8,724	0.02%
2020/09/23	2	133.50	2	135.00	135.50	0	8,671	0.00%
2020/09/22	2	134.75	1	135.00	135.00	1	8,733	0.01%
2020/09/21	4	137.88	2	138.75	137.00	2	8,723	0.02%
2020/09/18	1	139.00	0	0.00	140.50	1	8,727	0.01%
2020/09/17	1	139.00	1	138.50	138.50	0	8,580	0.00%
2020/09/16	1	137.50	3	140.33	139.00	-2	8,585	-0.02%
2020/09/15	1	139.00	3	138.00	137.00	-2	8,539	-0.02%
2020/09/14	1	136.00	1	137.50	137.50	0	8,571	0.00%
2020/09/11	5	132.50	6	135.00	136.00	-1	8,568	-0.01%
2020/09/10	6	135.17	3	135.17	135.00	3	8,586	0.03%
2020/09/09	8	132.44	4	134.13	135.00	4	8,535	0.05%
2020/09/08	5	135.10	3	134.33	134.50	2	8,478	0.02%
2020/09/07	14	139.68	5	136.90	136.00	9	8,409	0.11%
2020/09/04	14	144.79	12	145.38	144.50	2	8,298	0.02%
2020/09/03	6	150.08	24	150.17	150.50	-18	8,021	-0.22%
2020/09/02	5	139.20	12	141.50	138.50	-7	7,570	-0.09%
2020/09/01	2	133.50	1	135.00	135.00	1	7,358	0.01%
2020/08/31	11	133.27	3	134.33	135.50	8	7,339	0.11%
2020/08/28	10	138.05	3	138.33	138.00	7	7,214	0.10%
2020/08/27	9	141.33	1	140.00	140.50	8	7,219	0.11%
2020/08/26	3	143.17	3	143.00	143.00	0	7,178	0.00%
2020/08/25	2	143.25	6	143.83	145.50	-4	7,157	-0.06%
2020/08/24	5	140.80	3	145.50	141.00	2	7,151	0.03%
2020/08/21	5	145.80	13	146.46	149.00	-8	7,095	-0.11%
2020/08/20	7	141.93	5	143.40	141.00	2	7,054	0.03%
2020/08/19	24	156.04	25	156.98	145.50	-1	6,950	-0.01%
2020/08/18	2	149.50	2	149.50	149.00	0	6,894	0.00%
2020/08/17	26	149.17	24	150.35	148.50	2	6,863	0.03%
2020/08/14	1	144.50	1	145.00	144.00	0	6,781	0.00%
2020/08/13	1	142.00	7	141.93	142.00	-6	6,789	-0.09%
2020/08/11	1	135.50	3	135.67	137.00	-2	6,760	-0.03%
2020/08/10	2	134.75	2	132.50	133.00	0	6,849	0.00%
2020/08/07	0	0.00	17	137.06	138.00	-17	6,979	-0.24%
2020/08/06	9	137.22	3	137.00	136.50	6	7,225	0.08%
2020/08/05	14	135.39	4	136.63	137.50	10	7,387	0.14%
2020/08/04	1	134.50	0	0.00	134.50	1	7,357	0.01%
2020/08/03	1	129.00	1.5	131.34	131.00	-0.5	7,332	-0.01%
2020/07/31	5	130.40	2	131.25	130.50	3	7,287	0.04%
2020/07/30	2	130.75	2	131.00	132.50	0	7,232	0.00%
2020/07/29	8	128.44	1	129.50	129.50	7	7,176	0.10%
2020/07/28	1	128.50	2	131.75	128.50	-1	7,109	-0.01%
2020/07/27	4	131.00	1	135.50	130.00	3	6,952	0.04%
2020/07/24	2	136.00	1	134.50	134.50	1	6,800	0.01%
2020/07/23	1	135.50	2	136.75	137.00	-1	6,685	-0.01%
2020/07/21	0	0.00	3	133.50	132.50	-3	6,537	-0.05%
2020/07/20	2.1	127.86	3.1	128.38	130.00	-1	6,451	-0.02%
2020/07/17	4	130.50	1.2	129.60	130.00	2.8	6,400	0.04%
2020/07/16	4	130.13	7	130.29	131.00	-3	6,258	-0.05%
2020/07/15	6	126.42	1	127.00	126.00	5	6,109	0.08%
2020/07/14	3	125.17	19	125.32	126.00	-16	6,104	-0.26%
2020/07/13	24	123.00	25	124.00	120.50	-1	5,876	-0.02%
2020/07/10	1	117.50	0	0.00	118.00	1	5,812	0.02%
2020/07/09	3	120.00	2	118.50	120.00	1	5,729	0.02%
2020/07/08	4	114.50	1	114.50	116.00	3	5,607	0.05%
2020/07/07	2	117.25	0	0.00	118.00	2	5,478	0.04%
2020/07/06	0	0.00	1	118.50	119.50	-1	5,391	-0.02%
2020/07/03	3	118.00	4	119.13	115.50	-1	5,364	-0.02%
2020/07/02	2	112.00	2	113.00	113.00	0	5,249	0.00%
2020/07/01	5	109.50	12	112.25	112.00	-7	5,198	-0.13%
2020/06/24	8	105.50	8	106.00	106.50	0	5,260	0.00%
2020/06/23	1	105.50	2	105.50	106.00	-1	5,257	-0.02%
2020/06/19	0	0.00	1	105.50	102.50	-1	5,292	-0.02%
2020/06/18	1	102.00	1	103.50	104.50	0	5,244	0.00%
2020/06/17	10	101.80	1	102.00	103.00	9	5,220	0.17%
2020/06/15	1	103.00	2	101.00	101.50	-1	5,305	-0.02%
2020/06/12	2	100.85	0	0.00	103.50	2	5,331	0.04%
2020/06/11	1	104.50	1	103.00	102.50	0	5,351	0.00%
2020/06/10	1	105.00	2	105.00	105.50	-1	5,338	-0.02%
2020/06/09	2	105.75	1	106.50	107.50	1	5,355	0.02%
2020/06/08	4	108.63	2	106.00	106.00	2	5,362	0.04%
2020/06/05	4	112.63	13	112.85	111.50	-9	5,258	-0.17%
2020/06/04	3	108.83	8	108.44	108.00	-5	5,137	-0.10%
2020/06/03	1	103.50	4	104.88	106.00	-3	5,088	-0.06%
2020/06/02	0	0.00	2	103.00	104.00	-2	5,047	-0.04%
2020/06/01	2	102.00	2	102.50	103.50	0	5,039	0.00%
2020/05/29	1	100.00	2	101.25	101.00	-1	5,024	-0.02%
2020/05/28	2	101.50	4	101.13	102.50	-2	5,014	-0.04%
2020/05/27	14	102.32	6	101.17	100.50	8	4,993	0.16%
2020/05/26	2	103.50	1	104.00	105.00	1	4,899	0.02%
2020/05/25	4	101.88	1	103.00	103.50	3	4,865	0.06%
2020/05/22	2	103.25	3	102.67	102.50	-1	4,791	-0.02%
2020/05/21	7.1	105.65	2	109.50	106.00	5.1	4,737	0.11%
2020/05/20	3	105.67	2	106.50	106.50	1	4,676	0.02%
2020/05/19	0	0.00	29	105.14	106.00	-29	4,699	-0.62%
2020/05/18	5	102.40	1	101.50	101.50	4	4,606	0.09%
2020/05/15	4	103.00	4	103.38	103.50	0	4,557	0.00%
2020/05/14	11	101.64	6	102.92	102.50	5	4,414	0.11%
2020/05/13	3	99.97	1	102.00	102.00	2	4,220	0.05%
2020/05/12	10	97.70	4	97.85	98.40	6	3,995	0.15%
2020/05/11	1	92.80	1	93.80	93.70	0	3,784	0.00%
2020/05/07	0	0.00	1	91.70	91.90	-1	3,744	-0.03%
2020/05/06	3	90.03	1	89.50	89.50	2	3,817	0.05%
2020/05/04	1	90.10	0	0.00	90.50	1	3,984	0.03%
2020/04/30	3	92.77	4	93.00	93.00	-1	4,008	-0.02%
2020/04/27	1	93.00	0	0.00	92.30	1	4,274	0.02%
2020/04/23	1	91.40	2	91.90	92.70	-1	4,399	-0.02%
2020/04/21	0	0.00	1	92.20	90.30	-1	4,502	-0.02%
2020/04/17	3	95.27	3	93.00	93.00	0	4,520	0.00%
2020/04/16	2	91.55	2	91.90	91.70	0	4,530	0.00%
2020/04/15	0	0.00	8.2	91.60	92.40	-8.2	4,508	-0.18%
2020/04/14	0	0.00	9	89.00	89.70	-9	4,467	-0.20%
2020/04/13	0	0.00	2	88.05	87.40	-2	4,471	-0.04%
2020/04/10	3	87.33	0	0.00	87.80	3	4,496	0.07%
2020/04/09	8	87.81	2	87.70	87.70	6	4,546	0.13%
2020/04/08	1	88.20	1	87.80	87.80	0	4,599	0.00%
2020/04/07	3	89.53	2	90.10	89.00	1	4,601	0.02%
2020/04/01	14	90.42	13	89.32	89.40	1	4,546	0.02%
2020/03/31	0	0.00	6	88.00	88.70	-6	4,463	-0.13%
2020/03/30	2	82.75	2	84.00	84.20	0	4,376	0.00%
2020/03/27	2	84.20	1	84.50	84.10	1	4,346	0.02%
2020/03/26	1	81.60	1	82.00	83.70	0	4,314	0.00%
2020/03/25	3	78.90	5	79.50	81.00	-2	4,296	-0.05%
2020/03/24	0	0.00	5	77.60	76.80	-5	4,268	-0.12%
2020/03/23	1	73.80	1	74.30	72.60	0	4,295	0.00%
2020/03/19	1	70.70	5	70.84	72.00	-4	4,235	-0.09%
2020/03/18	3	75.43	1	75.50	73.20	2	4,148	0.05%
2020/03/17	6	77.28	2	77.60	77.50	4	4,097	0.10%
2020/03/16	3	78.80	13	79.10	76.70	-10	4,041	-0.25%
2020/03/13	2	76.30	3	77.90	79.60	-1	4,000	-0.02%
2020/03/12	3	83.40	1	82.60	82.10	2	3,920	0.05%
2020/03/11	1	86.10	1	87.00	86.30	0	3,876	0.00%
2020/03/10	2	84.95	1	86.20	85.90	1	3,859	0.03%
2020/03/09	2	86.80	8	86.90	86.00	-6	3,836	-0.16%
2020/03/06	2	90.15	0	0.00	89.20	2	3,791	0.05%
2020/03/05	5	91.30	0	0.00	91.70	5	3,762	0.13%
2020/03/03	2	90.45	1	90.80	90.00	1	3,755	0.03%
2020/03/02	2	89.50	1	90.00	90.50	1	3,696	0.03%
2020/02/27	3	91.70	6	91.52	90.80	-3	3,684	-0.08%
2020/02/26	3	91.23	3	92.20	92.60	0	3,657	0.00%
2020/02/25	1	91.00	1	93.10	92.70	0	3,649	0.00%
2020/02/24	15	92.69	10	92.76	92.50	5	3,645	0.14%
2020/02/21	3	95.40	1	96.00	95.40	2	3,635	0.06%
2020/02/20	6	97.70	4	96.83	95.80	2	3,668	0.05%
2020/02/19	6	95.62	4	96.05	95.80	2	3,581	0.06%
2020/02/18	8	95.54	7	95.50	94.90	1	3,595	0.03%
2020/02/17	5	94.94	8	95.54	95.30	-3	3,683	-0.08%
2020/02/14	9	95.78	4	96.20	95.80	5	3,928	0.13%
2020/02/13	2	94.40	6	95.73	96.40	-4	3,905	-0.10%
2020/02/12	4	95.15	13	94.65	94.20	-9	3,843	-0.23%
2020/02/11	0	0.00	2	94.45	94.50	-2	3,778	-0.05%
2020/02/10	5	93.54	3	93.77	93.60	2	3,793	0.05%
2020/02/07	3	94.80	1	94.90	93.50	2	3,782	0.05%
2020/02/06	0	0.00	55	94.02	95.60	-55	3,750	-1.47%
2020/02/05	2	93.10	1	93.10	92.00	1	3,721	0.03%
2020/02/04	1	91.60	1	92.80	92.00	0	3,638	0.00%
2020/02/03	2	91.45	2	92.25	92.30	0	3,608	0.00%
2020/01/31	1	92.70	7	93.39	92.80	-6	3,567	-0.17%
2020/01/30	4	90.98	14	90.70	90.50	-10	3,503	-0.29%
2020/01/20	7	93.59	5	94.60	93.80	2	3,431	0.06%
2020/01/17	1	92.90	6	94.17	94.10	-5	3,382	-0.15%
2020/01/16	1	93.80	14	93.71	93.60	-13	3,356	-0.39%
2020/01/15	0	0.00	8	92.99	92.30	-8	3,335	-0.24%
2020/01/14	2	91.60	3	92.00	92.00	-1	3,307	-0.03%
2020/01/13	16	90.69	2	90.60	90.80	14	3,276	0.43%
2020/01/10	4	91.40	60	90.36	90.10	-56	3,265	-1.71%
2020/01/09	1	89.00	8	88.78	88.70	-7	3,159	-0.22%
2020/01/08	3	87.73	1	87.50	87.50	2	3,168	0.06%
2020/01/07	1	88.00	2	87.80	88.30	-1	3,170	-0.03%
2020/01/06	2	88.85	55	88.62	88.80	-53	3,188	-1.66%
2020/01/03	8	89.48	9	89.53	89.20	-1	3,201	-0.03%
2020/01/02	1	89.30	7	88.77	88.90	-6	3,160	-0.19%
2019/12/31	3	86.80	0	0.00	86.70	3	3,110	0.10%
2019/12/30	1	87.00	1	87.40	86.90	0	3,094	0.00%
2019/12/27	1	88.00	0	0.00	87.80	1	3,139	0.03%
2019/12/26	8	88.43	13	88.47	88.30	-5	3,150	-0.16%
2019/12/24	2	87.00	0	0.00	86.70	2	3,213	0.06%
2019/12/23	2	87.25	0	0.00	86.20	2	3,230	0.06%
2019/12/20	0	0.00	1	88.50	87.60	-1	3,262	-0.03%
2019/12/19	0	0.00	3	87.70	87.70	-3	3,320	-0.09%
2019/12/18	1	87.70	3	87.23	87.50	-2	3,353	-0.06%
2019/12/16	95	85.94	1	85.70	86.00	94	3,431	2.74%
2019/12/13	0	0.00	1	86.00	85.90	-1	3,443	-0.03%
2019/12/09	1	85.30	0	0.00	85.10	1	3,515	0.03%
2019/12/06	4	85.20	2	85.20	85.00	2	3,583	0.06%
2019/12/04	0	0.00	1	84.90	84.50	-1	3,681	-0.03%
2019/12/02	0	0.00	2	83.30	83.80	-2	3,696	-0.05%
2019/11/29	3	84.33	1	83.80	83.90	2	3,710	0.05%
2019/11/27	0	0.00	3	85.77	85.70	-3	3,742	-0.08%
2019/11/26	57	85.25	0	0.00	85.40	57	3,765	1.51%
2019/11/25	4	84.63	1	84.70	84.80	3	3,737	0.08%
2019/11/22	2	85.05	0	0.00	85.30	2	3,820	0.05%
2019/11/21	0	0.00	1	85.30	86.00	-1	3,913	-0.03%
2019/11/20	1	86.20	3	86.43	86.60	-2	4,024	-0.05%
2019/11/19	3	85.70	2	85.65	85.70	1	4,108	0.02%
2019/11/18	1	84.50	2	84.95	85.00	-1	4,087	-0.02%
2019/11/15	6	83.93	0	0.00	83.70	6	4,151	0.14%
2019/11/14	4	83.10	8	82.88	82.80	-4	4,149	-0.10%
2019/11/13	26	84.07	0	0.00	83.00	26	4,104	0.63%
2019/11/12	1	89.00	1	89.30	89.00	0	3,894	0.00%
2019/11/11	0	0.00	5	88.90	88.60	-5	3,948	-0.13%
2019/11/08	0	0.00	2	89.90	89.70	-2	3,980	-0.05%
2019/11/07	1	89.30	0	0.00	89.30	1	4,064	0.02%
2019/11/06	2	90.90	0	0.00	90.70	2	4,068	0.05%
2019/11/05	6	92.38	6	92.60	92.30	0	4,089	0.00%
2019/11/04	5	91.00	6	91.42	91.90	-1	4,078	-0.02%
2019/11/01	2	90.00	0	0.00	90.40	2	4,055	0.05%
2019/10/30	2	89.20	0	0.00	89.60	2	4,097	0.05%
2019/10/24	5	89.78	2	90.10	89.50	3	4,047	0.07%
2019/10/23	0	0.00	1	91.10	91.00	-1	4,019	-0.02%
2019/10/22	2	88.95	0	0.00	89.10	2	4,041	0.05%
2019/10/21	5	89.18	0	0.00	89.00	5	4,066	0.12%
2019/10/18	2	89.55	0	0.00	89.30	2	4,078	0.05%
2019/10/17	0	0.00	7	90.00	90.30	-7	4,127	-0.17%
2019/10/16	0	0.00	1	90.00	90.40	-1	4,128	-0.02%
2019/10/15	2	89.90	0	0.00	89.80	2	4,137	0.05%
2019/10/14	0	0.00	1	90.40	90.00	-1	4,155	-0.02%
2019/10/09	1	88.50	0	0.00	88.30	1	4,154	0.02%
2019/10/07	6	89.85	1	90.50	90.00	5	4,149	0.12%
2019/10/03	0	0.00	1	88.90	88.40	-1	4,186	-0.02%
2019/10/02	3	90.93	0	0.00	90.00	3	4,206	0.07%
2019/10/01	0	0.00	1	91.60	89.80	-1	4,215	-0.02%
2019/09/27	1	91.10	1	89.80	90.30	0	4,243	0.00%
2019/09/25	9	91.56	2	90.90	90.90	7	4,371	0.16%
2019/09/24	2	92.95	2	93.70	93.80	0	4,407	0.00%
2019/09/20	0	0.00	7	91.43	91.60	-7	4,510	-0.16%
2019/09/19	3	89.97	4	90.00	89.70	-1	4,449	-0.02%
2019/09/18	1	88.80	1	89.00	89.00	0	4,479	0.00%
2019/09/17	0	0.00	1	88.50	88.80	-1	4,483	-0.02%
2019/09/12	2	89.00	2	88.95	88.70	0	4,535	0.00%
2019/09/11	0	0.00	1	89.30	88.70	-1	4,645	-0.02%
2019/09/10	2	88.50	2	88.90	88.50	0	4,708	0.00%
2019/09/09	0	0.00	1	89.00	88.50	-1	4,677	-0.02%
2019/09/06	2	87.65	9	87.73	88.00	-7	4,689	-0.15%
2019/09/05	1	86.10	1	86.00	86.20	0	4,614	0.00%
2019/09/04	0	0.00	2	85.00	85.30	-2	4,627	-0.04%
2019/09/02	1	84.00	0	0.00	84.30	1	4,679	0.02%
2019/08/30	1	85.30	3	85.10	83.80	-2	4,700	-0.04%
2019/08/28	3	84.07	0	0.00	84.00	3	4,725	0.06%
2019/08/27	1	82.50	4	83.63	83.60	-3	4,752	-0.06%
2019/08/26	7	82.03	1	81.60	81.60	6	4,785	0.13%
2019/08/23	4	88.18	0	0.00	88.80	4	4,715	0.08%
2019/08/22	2	89.20	3	89.20	88.90	-1	4,606	-0.02%
2019/08/21	2	89.70	2	89.50	89.30	0	4,550	0.00%
2019/08/20	0	0.00	1	88.80	89.30	-1	4,510	-0.02%
2019/08/19	2	87.90	3	87.70	87.60	-1	4,428	-0.02%
2019/08/16	1	85.70	1	84.70	86.40	0	4,427	0.00%
2019/08/15	1	84.70	0	0.00	84.60	1	4,388	0.02%
2019/08/14	0	0.00	1	86.90	86.70	-1	4,365	-0.02%
2019/08/13	2	88.40	2	89.20	87.70	0	4,316	0.00%
2019/08/12	0	0.00	2	89.05	88.00	-2	4,295	-0.05%
2019/08/08	0	0.00	1	86.90	86.40	-1	4,235	-0.02%
2019/08/06	0	0.00	4	84.43	86.80	-4	4,306	-0.09%
2019/08/05	1	85.60	6	85.62	85.60	-5	4,319	-0.12%
2019/08/02	1	86.00	5	86.14	86.00	-4	4,387	-0.09%
2019/08/01	1	86.70	1	87.00	87.10	0	4,422	0.00%
2019/07/31	2	88.00	2	88.00	87.80	0	4,442	0.00%
2019/07/30	1	87.20	1	87.90	86.80	0	4,449	0.00%
2019/07/25	1	87.80	3	88.00	87.50	-2	4,484	-0.04%
2019/07/24	4	87.73	24	87.90	88.00	-20	4,512	-0.44%
2019/07/23	6	85.80	0	0.00	86.40	6	4,495	0.13%
2019/07/22	5	86.60	0	0.00	86.40	5	4,490	0.11%
2019/07/19	18	86.79	0	0.00	87.60	18	4,558	0.39%
2019/07/18	15	87.03	0	0.00	86.90	15	4,524	0.33%
2019/07/17	2	87.30	0	0.00	87.60	2	4,557	0.04%
2019/07/16	17	87.40	0	0.00	87.50	17	4,537	0.37%
2019/07/15	2	88.00	5	87.70	88.90	-3	4,538	-0.07%
2019/07/11	6	89.77	1	90.90	89.70	5	4,573	0.11%
2019/07/10	1	89.80	1	90.20	89.80	0	4,598	0.00%
2019/07/09	3	89.03	1	90.30	88.80	2	4,607	0.04%
2019/07/08	1	91.70	0	0.00	89.80	1	4,615	0.02%
2019/07/05	0	0.00	2	91.00	90.20	-2	4,603	-0.04%
2019/07/04	5	91.28	2	91.50	90.60	3	4,668	0.06%
2019/07/02	0	0.00	17	92.24	92.20	-17	4,738	-0.36%
2019/07/01	2	89.15	0	0.00	89.50	2	4,648	0.04%
2019/06/28	1	87.00	0	0.00	88.00	1	4,643	0.02%
2019/06/27	3	88.87	39	87.92	87.00	-36	4,799	-0.75%
2019/06/26	2	85.25	4	85.50	85.30	-2	4,780	-0.04%
2019/06/25	1	84.90	2	84.80	84.00	-1	4,829	-0.02%
2019/06/24	0	0.00	6	83.85	84.20	-6	4,781	-0.13%
2019/06/21	0	0.00	1	84.40	83.00	-1	4,797	-0.02%
2019/06/20	0	0.00	3	84.33	83.40	-3	4,795	-0.06%
2019/06/19	0	0.00	8	83.33	83.90	-8	4,999	-0.16%
2019/06/18	3	81.13	9	81.62	81.90	-6	4,966	-0.12%
2019/06/17	5	79.00	5	78.90	78.70	0	4,926	0.00%
2019/06/14	6	79.27	0	0.00	78.70	6	4,971	0.12%
2019/06/12	3	81.07	12	81.60	81.60	-9	5,045	-0.18%
2019/06/11	15	81.45	8	81.40	81.50	7	5,105	0.14%
2019/06/10	1	80.40	1	80.00	80.10	0	5,114	0.00%
2019/06/06	1	80.80	4	80.25	80.10	-3	5,112	-0.06%
2019/06/05	1	80.80	2	81.10	80.70	-1	5,108	-0.02%
2019/06/04	2	80.10	3	80.80	80.10	-1	5,121	-0.02%
2019/06/03	3	83.00	3	83.07	83.00	0	5,112	0.00%
2019/05/31	2	80.40	12	81.80	82.60	-10	5,110	-0.20%
2019/05/30	1	79.00	3	78.90	78.50	-2	5,047	-0.04%
2019/05/29	2	77.50	1	77.80	77.40	1	5,135	0.02%
2019/05/28	1	77.30	6	77.47	77.10	-5	5,222	-0.10%
2019/05/27	2	76.50	1	76.40	76.40	1	5,276	0.02%
2019/05/24	4	76.80	1	76.20	76.20	3	5,311	0.06%
2019/05/23	6	76.42	1	76.60	76.60	5	5,357	0.09%
2019/05/22	1	78.40	0	0.00	78.00	1	5,402	0.02%
2019/05/21	0	0.00	4	77.80	79.00	-4	5,526	-0.07%
2019/05/20	2	77.25	1	77.70	77.90	1	5,587	0.02%
2019/05/17	1	77.10	10	77.42	77.00	-9	5,737	-0.16%
2019/05/16	5	77.68	1	77.20	77.00	4	5,932	0.07%
2019/05/15	14	77.94	0	0.00	77.70	14	6,104	0.23%
2019/05/14	0	0.00	2	76.75	78.00	-2	6,372	-0.03%
2019/05/13	10	75.99	0	0.00	75.00	10	6,415	0.16%
2019/05/10	3	77.60	1	78.50	77.50	2	6,420	0.03%
2019/05/09	6	80.35	9	80.02	79.20	-3	6,372	-0.05%
2019/05/08	10	81.58	2	81.20	81.10	8	6,438	0.12%
2019/05/06	3	83.13	2	83.30	82.30	1	6,463	0.02%
2019/05/03	3	85.00	0	0.00	85.30	3	6,486	0.05%
2019/05/02	2	85.30	0	0.00	85.00	2	6,520	0.03%
2019/04/30	1	84.30	2	85.25	85.60	-1	6,565	-0.02%
2019/04/29	6	84.77	1	85.30	84.60	5	6,755	0.07%
2019/04/26	2	87.10	3	86.83	86.70	-1	6,832	-0.01%
2019/04/25	3	89.33	4	87.53	86.70	-1	7,004	-0.01%
2019/04/24	4	87.25	6	87.22	87.50	-2	6,939	-0.03%
2019/04/23	2	86.50	2	86.10	86.10	0	7,064	0.00%
2019/04/22	2	87.40	0	0.00	87.20	2	7,057	0.03%
2019/04/19	0	0.00	4	87.15	87.20	-4	7,127	-0.06%
2019/04/17	1	87.00	0	0.00	86.50	1	7,309	0.01%
2019/04/16	0	0.00	4	86.48	86.70	-4	7,382	-0.05%
2019/04/15	0	0.00	2	86.20	85.40	-2	7,505	-0.03%
2019/04/12	8	84.76	1	84.90	84.30	7	7,559	0.09%
2019/04/11	3	85.93	2	85.95	85.00	1	7,625	0.01%
2019/04/10	12	86.02	1	86.50	86.00	11	7,762	0.14%
2019/04/09	5	87.96	3	88.00	88.00	2	7,766	0.03%
2019/04/08	3	88.70	0	0.00	88.50	3	8,008	0.04%
2019/04/03	0	0.00	1	87.80	87.30	-1	8,051	-0.01%
2019/04/02	3	87.53	1	87.30	87.50	2	8,203	0.02%
2019/04/01	2	87.95	5	88.62	87.90	-3	8,399	-0.04%
2019/03/29	2	83.90	13	86.01	86.50	-11	8,234	-0.13%
2019/03/28	7	81.81	2	81.95	82.20	5	8,134	0.06%
2019/03/27	3	83.00	1	82.60	82.90	2	8,065	0.02%
2019/03/26	3	83.27	2	84.20	83.40	1	8,071	0.01%
2019/03/25	6	83.67	12	83.48	83.50	-6	8,136	-0.07%
2019/03/22	22	86.36	16	86.98	85.60	6	8,122	0.07%
2019/03/21	0	0.00	3	84.03	84.30	-3	7,898	-0.04%
2019/03/20	2	83.80	0	0.00	82.90	2	7,931	0.03%
2019/03/19	4	83.45	4	83.18	82.90	0	7,939	0.00%
2019/03/18	3	80.67	1	81.50	81.60	2	7,984	0.03%
2019/03/15	2	79.95	6	80.50	80.50	-4	8,054	-0.05%
2019/03/14	5	80.62	0	0.00	80.40	5	8,090	0.06%
2019/03/13	2	82.00	0	0.00	81.90	2	8,088	0.02%
2019/03/08	2	81.60	0	0.00	83.40	2	8,290	0.02%
2019/03/04	1	82.40	8	83.69	84.50	-7	8,917	-0.08%
2019/02/27	1	81.90	1	82.60	81.80	0	8,892	0.00%
2019/02/26	4	82.85	0	0.00	82.30	4	8,834	0.05%
2019/02/25	0	0.00	2	83.20	83.50	-2	8,849	-0.02%
2019/02/22	1	83.20	4	82.80	83.20	-3	8,940	-0.03%
2019/02/21	9	84.26	2	84.25	83.70	7	9,017	0.08%
2019/02/20	4	84.15	4	83.95	84.60	0	9,122	0.00%
2019/02/19	0	0.00	1	83.00	82.50	-1	9,462	-0.01%
2019/02/18	17	83.04	7	82.66	82.20	10	9,522	0.11%
2019/02/15	2	82.50	4	83.38	83.00	-2	9,401	-0.02%
2019/02/14	7	82.00	13	81.35	83.00	-6	9,262	-0.06%
2019/02/13	6	81.02	7	80.56	81.10	-1	9,180	-0.01%
2019/02/12	11	78.75	16	78.14	78.80	-5	8,928	-0.06%
2019/02/11	1	75.20	2	76.15	75.80	-1	8,843	-0.01%
2019/01/30	7	74.19	5	74.72	74.10	2	8,853	0.02%
2019/01/29	8	74.39	2	74.80	74.40	6	8,853	0.07%
2019/01/28	2	77.10	3	77.77	77.40	-1	8,772	-0.01%
2019/01/25	0	0.00	3	76.47	77.10	-3	8,838	-0.03%
2019/01/24	9	75.99	2	75.55	75.60	7	8,931	0.08%
2019/01/23	5	76.50	2	76.70	76.60	3	9,007	0.03%
2019/01/22	5	77.54	2	78.40	77.40	3	9,053	0.03%
2019/01/21	10	78.92	27	79.36	78.30	-17	9,117	-0.19%
2019/01/18	6	78.77	4	79.15	78.70	2	8,954	0.02%
2019/01/17	24	78.15	7	79.43	79.00	17	8,914	0.19%
2019/01/16	4	77.65	2	77.70	77.10	2	8,746	0.02%
2019/01/15	2	77.25	10	78.18	77.70	-8	8,808	-0.09%
2019/01/14	1	76.10	11	75.87	76.40	-10	8,731	-0.11%
2019/01/11	7	76.14	1	75.70	75.70	6	8,929	0.07%
2019/01/10	12	75.84	9	76.22	77.20	3	9,022	0.03%
2019/01/09	3	78.67	5	78.72	77.80	-2	8,961	-0.02%
2019/01/08	4	77.73	70	77.75	77.40	-66	8,926	-0.74%
2019/01/07	18	77.08	22	78.40	79.40	-4	8,893	-0.04%
2019/01/04	1	74.80	19	74.16	74.80	-18	8,775	-0.21%
2019/01/03	21	75.89	266	74.88	74.50	-245	8,883	-2.76%	大賣/鉅額交易
2019/01/02	4	77.60	24	77.99	77.00	-20	8,866	-0.23%
2018/12/28	43	76.65	23	76.63	76.40	20	8,741	0.23%
2018/12/27	328	76.80	21	76.23	76.60	307	8,787	3.49%	大買/鉅額交易
2018/12/26	22	73.33	54	73.77	72.30	-32	8,530	-0.38%
2018/12/25	22	74.77	25	75.36	75.50	-3	8,393	-0.04%
2018/12/24	67	73.30	22	73.75	74.70	45	8,280	0.54%
2018/12/22	6	70.80	17	70.81	70.10	-11	8,043	-0.14%
2018/12/21	1	67.90	0	0.00	69.90	1	8,101	0.01%
2018/12/20	6	68.22	2	67.60	67.90	4	8,109	0.05%
2018/12/19	11	69.36	5	69.78	69.30	6	8,131	0.07%
2018/12/18	1	70.60	9	69.98	69.80	-8	8,160	-0.10%
2018/12/17	1	68.90	3	68.67	68.40	-2	8,268	-0.02%
2018/12/14	9	69.60	12	69.90	69.50	-3	8,282	-0.04%
2018/12/13	5	69.68	4	69.93	69.10	1	8,275	0.01%
2018/12/12	3	68.50	5	68.52	68.60	-2	8,219	-0.02%
2018/12/11	15	68.06	2	69.00	67.50	13	8,194	0.16%
2018/12/10	14	68.79	5	69.40	69.10	9	8,182	0.11%
2018/12/07	0	0.00	2	70.60	70.60	-2	8,301	-0.02%
2018/12/06	5	70.40	3	69.27	68.60	2	8,443	0.02%
2018/12/05	5	72.06	4	71.85	71.40	1	8,612	0.01%
2018/12/04	1	75.20	11	74.07	74.20	-10	8,662	-0.12%
2018/12/03	8	74.74	3	75.07	75.20	5	8,688	0.06%
2018/11/30	5	72.44	29	72.46	72.50	-24	8,624	-0.28%
2018/11/29	22	70.00	16	70.80	70.70	6	8,499	0.07%
2018/11/28	6	66.70	36	65.73	67.80	-30	8,339	-0.36%
2018/11/27	36	64.49	3	64.53	64.40	33	8,197	0.40%
2018/11/26	6	65.97	1	66.10	66.00	5	8,058	0.06%
2018/11/23	2	66.85	31	66.71	66.60	-29	8,031	-0.36%
2018/11/22	9	67.07	18	66.82	66.60	-9	8,058	-0.11%
2018/11/21	15	64.84	3	65.07	65.00	12	8,068	0.15%
2018/11/20	3	65.17	19	65.69	66.50	-16	8,072	-0.20%
2018/11/19	8	65.53	16	65.71	65.50	-8	8,024	-0.10%
2018/11/16	58	65.16	8	64.20	64.20	50	7,966	0.63%
2018/11/15	50	71.24	38	69.47	70.00	12	7,692	0.16%
2018/11/14	3	72.53	3	72.67	72.90	0	7,685	0.00%
2018/11/13	26	71.70	12	71.61	72.80	14	7,718	0.18%
2018/11/12	2	74.95	18	76.07	74.60	-16	7,777	-0.21%
2018/11/09	0	0.00	5	73.30	73.50	-5	7,805	-0.06%
2018/11/08	5	74.00	13	76.22	73.90	-8	8,078	-0.10%
2018/11/07	6	75.30	12	74.54	74.80	-6	8,081	-0.07%
2018/11/06	2	72.15	2	72.65	72.40	0	8,151	0.00%
2018/11/05	0	0.00	7	73.43	73.70	-7	8,151	-0.09%
2018/11/02	1	73.00	9	72.46	72.90	-8	8,138	-0.10%
2018/11/01	15	70.90	13	71.35	70.50	2	8,162	0.02%
2018/10/31	21	67.42	9	67.49	68.30	12	8,129	0.15%
2018/10/30	6	65.03	3	65.20	64.80	3	8,041	0.04%
2018/10/29	15	66.39	3	67.93	66.70	12	8,015	0.15%
2018/10/26	12	65.85	0	0.00	65.50	12	7,979	0.15%
2018/10/25	7	65.63	0	0.00	65.50	7	8,076	0.09%
2018/10/24	0	0.00	16	69.32	68.70	-16	8,064	-0.20%
2018/10/23	16	68.60	4	68.25	68.00	12	8,110	0.15%
2018/10/22	1	69.00	1	69.40	70.50	0	8,101	0.00%
2018/10/19	25	68.90	23	70.16	70.30	2	8,127	0.02%
2018/10/18	30	70.70	22	71.60	71.60	8	8,123	0.10%
2018/10/17	3	74.90	4	75.43	74.60	-1	8,283	-0.01%
2018/10/16	1	74.60	1	75.20	75.20	0	8,307	0.00%
2018/10/15	33	75.41	34	75.82	74.90	-1	8,439	-0.01%
2018/10/12	20	75.90	33	75.28	76.10	-13	8,542	-0.15%
2018/10/11	41	70.80	31	73.77	74.40	10	8,616	0.12%
2018/10/09	23	78.05	23	77.58	77.40	0	8,465	0.00%
2018/10/08	8	79.85	9	80.00	80.20	-1	8,437	-0.01%
2018/10/05	3	78.73	6	78.17	77.80	-3	8,467	-0.04%
2018/10/04	6	82.40	6	82.42	82.10	0	8,460	0.00%
2018/10/03	21	83.65	17	84.10	83.00	4	8,527	0.05%
2018/10/02	16	83.75	19	84.81	83.80	-3	8,627	-0.03%
2018/10/01	6	83.35	9	83.70	84.10	-3	8,694	-0.03%
2018/09/28	3	81.87	1	82.40	82.50	2	8,877	0.02%
2018/09/27	20	83.05	3	82.57	82.50	17	8,856	0.19%
2018/09/26	2	84.55	1	84.10	84.30	1	8,864	0.01%
2018/09/25	1	84.00	2	85.30	84.60	-1	8,964	-0.01%
2018/09/21	10	83.36	7	83.41	83.40	3	9,017	0.03%
2018/09/20	2	86.20	2	86.85	85.80	0	8,961	0.00%
2018/09/19	0	0.00	2	87.35	87.00	-2	9,052	-0.02%
2018/09/18	3	86.97	1	85.90	85.90	2	9,188	0.02%
2018/09/17	1	89.20	0	0.00	89.40	1	9,285	0.01%
2018/09/14	7	88.83	2	89.75	88.70	5	9,410	0.05%
2018/09/13	3	86.13	1	85.70	85.30	2	9,484	0.02%
2018/09/12	8	88.19	11	86.62	86.50	-3	9,467	-0.03%
2018/09/11	10	89.85	5.5	89.71	89.80	4.5	9,351	0.05%
2018/09/10	7	93.86	1	95.00	93.60	6	9,337	0.06%
2018/09/07	4	98.45	3.2	98.02	97.30	0.8	9,473	0.01%
2018/09/06	3	101.50	2	101.50	100.50	1	9,475	0.01%
2018/09/05	5	107.00	3	107.00	105.00	2	9,455	0.02%
2018/09/04	1	108.50	3	108.33	107.50	-2	9,426	-0.02%
2018/09/03	1	108.00	1	107.50	107.50	0	9,453	0.00%
2018/08/31	1	105.00	5	106.50	106.50	-4	9,591	-0.04%
2018/08/30	3	105.17	3	105.67	104.50	0	9,741	0.00%
2018/08/29	3	106.00	3	106.50	107.00	0	9,744	0.00%
2018/08/28	1	106.00	7	106.21	104.50	-6	9,793	-0.06%
2018/08/27	3	102.50	8	103.25	104.00	-5	9,738	-0.05%
2018/08/24	6	99.00	8	99.48	99.20	-2	9,653	-0.02%
2018/08/23	3	98.70	4	99.30	100.00	-1	9,761	-0.01%
2018/08/22	4	96.23	2	98.85	95.80	2	9,726	0.02%
2018/08/21	2	99.20	2	99.90	99.90	0	9,599	0.00%
2018/08/20	1	100.00	2	100.25	99.50	-1	9,559	-0.01%
2018/08/17	2	97.55	3	101.17	100.50	-1	9,645	-0.01%
2018/08/16	8	97.58	6	98.15	99.50	2	9,627	0.02%
2018/08/15	10	95.71	3	96.00	99.70	7	9,689	0.07%
2018/08/14	1	100.50	1	100.00	100.00	0	9,468	0.00%
2018/08/13	3	102.00	11	101.37	100.50	-8	9,527	-0.08%
2018/08/10	1	103.50	1	104.50	104.00	0	9,677	0.00%
2018/08/09	3	104.67	1	104.00	104.00	2	9,839	0.02%
2018/08/08	2	104.00	4	106.13	107.00	-2	9,995	-0.02%
2018/08/07	4	102.25	3	101.17	101.50	1	10,030	0.01%
2018/08/06	3	104.50	1	104.50	104.50	2	10,126	0.02%
2018/08/03	4	106.25	6	106.25	105.50	-2	10,122	-0.02%
2018/08/02	5	107.10	3	106.33	106.50	2	10,221	0.02%
2018/08/01	4	108.13	5	109.90	110.50	-1	10,233	-0.01%
2018/07/31	4	106.38	3	106.33	105.00	1	10,093	0.01%
2018/07/30	2	104.00	2	103.75	103.00	0	10,099	0.00%
2018/07/27	1	108.00	0	0.00	108.00	1	10,083	0.01%
2018/07/26	2	108.25	4	107.25	106.50	-2	10,131	-0.02%
2018/07/25	6	109.75	1	109.50	107.00	5	10,054	0.05%
2018/07/24	9	110.89	19	110.63	110.00	-10	9,871	-0.10%
2018/07/23	2	101.50	4	103.00	103.00	-2	9,592	-0.02%
2018/07/20	5	98.98	15	99.99	98.90	-10	9,624	-0.10%
2018/07/19	8	100.16	3	101.17	101.00	5	9,509	0.05%
2018/07/18	2	102.25	8	101.50	105.00	-6	9,391	-0.06%
2018/07/17	4	97.93	3	98.57	97.50	1	9,293	0.01%
2018/07/16	1	99.30	1	101.00	100.50	0	9,304	0.00%
2018/07/13	16	100.51	22	98.96	101.00	-6	9,329	-0.06%
2018/07/12	17	96.59	3	96.47	96.20	14	9,309	0.15%
2018/07/11	2	96.55	7	98.20	98.20	-5	9,312	-0.05%
2018/07/10	4	96.28	7	96.91	97.60	-3	9,309	-0.03%
2018/07/09	10	93.60	26	93.22	95.00	-16	9,253	-0.17%
2018/07/06	8	97.63	3	97.53	98.20	5	9,131	0.05%
2018/07/05	0	0.00	2	93.65	93.30	-2	9,051	-0.02%
2018/07/04	10	94.29	5	93.86	92.50	5	9,121	0.05%
2018/07/03	24.1	94.95	3	93.90	96.00	21.1	9,212	0.23%
2018/07/02	2	94.00	3	94.50	94.30	-1	9,192	-0.01%
2018/06/29	17	93.95	3	94.20	94.20	14	9,571	0.15%
2018/06/28	1	97.50	5	97.66	96.40	-4	9,432	-0.04%
2018/06/27	12	97.42	2	97.20	96.20	10	9,532	0.10%
2018/06/26	7	99.24	2	98.30	99.80	5	9,472	0.05%
2018/06/25	1	98.00	0	0.00	98.80	1	9,456	0.01%
2018/06/22	23	99.98	14	100.10	100.00	9	9,568	0.09%
2018/06/21	6	106.67	2	106.00	104.50	4	9,624	0.04%
2018/06/20	38	107.49	23	106.67	106.00	15	9,529	0.16%
2018/06/19	3	114.50	4	113.75	114.50	-1	9,524	-0.01%
2018/06/15	6	107.58	2	109.50	107.50	4	9,468	0.04%
2018/06/14	5	109.80	3	110.33	109.00	2	9,268	0.02%
2018/06/12	1	114.50	12	115.25	115.00	-11	9,183	-0.12%
2018/06/11	11	116.00	1	117.00	117.00	10	9,210	0.11%
2018/06/08	11	112.95	9	112.83	112.50	2	9,184	0.02%
2018/06/07	5	117.60	8.7	117.42	115.00	-3.7	9,064	-0.04%
2018/06/06	6	123.75	1	123.00	123.00	5	8,996	0.06%
2018/06/05	3	124.00	7	124.50	124.50	-4	8,994	-0.04%
2018/06/04	5	124.40	1	123.50	123.50	4	9,143	0.04%
2018/06/01	3	125.00	3	125.33	126.50	0	9,426	0.00%
2018/05/31	2	124.75	8	123.75	125.00	-6	9,439	-0.06%
2018/05/30	10	123.80	16	124.00	121.00	-6	9,300	-0.06%
2018/05/29	19	124.95	3	123.50	127.00	16	9,324	0.17%
2018/05/28	0	0.00	1	123.50	124.50	-1	9,462	-0.01%
2018/05/25	4	127.25	3	126.83	124.50	1	9,473	0.01%
2018/05/24	1	128.00	0	0.00	128.50	1	9,433	0.01%
2018/05/23	5	127.90	9	128.33	129.50	-4	9,415	-0.04%
2018/05/22	1	125.00	11	121.73	126.00	-10	9,413	-0.11%
2018/05/21	3	123.00	8	122.88	124.00	-5	9,527	-0.05%
2018/05/18	17	119.47	17	121.18	122.00	0	9,512	0.00%
2018/05/17	6	118.00	39	116.90	118.50	-33	9,496	-0.35%
2018/05/16	0	0.00	21	114.19	114.00	-21	9,388	-0.22%
2018/05/15	13	109.54	11	109.23	111.50	2	9,434	0.02%
2018/05/14	16	106.81	9	107.00	110.50	7	9,535	0.07%
2018/05/11	5	102.60	1	102.00	102.50	4	9,540	0.04%
2018/05/10	12	104.54	22	103.80	103.00	-10	9,565	-0.10%
2018/05/09	0	0.00	1	100.00	100.00	-1	9,583	-0.01%
2018/05/08	10	98.90	5	98.36	98.40	5	9,656	0.05%
2018/05/07	5	99.66	34	99.17	99.10	-29	10,020	-0.29%
2018/05/04	33	97.79	16	97.54	97.40	17	10,229	0.17%
2018/05/03	7	97.33	4	97.60	97.00	3	10,257	0.03%
2018/05/02	0	0.00	15	93.93	94.10	-15	10,254	-0.15%
2018/04/30	17	93.15	1	92.70	93.40	16	10,576	0.15%
2018/04/27	2	90.85	5	92.59	93.60	-3	10,629	-0.03%
2018/04/26	10	90.41	14	90.80	90.20	-4	10,666	-0.04%
2018/04/25	15	89.68	7	91.13	88.90	8	10,648	0.08%
2018/04/24	8	95.38	3	93.37	92.00	5	10,764	0.05%
2018/04/23	0	0.00	12	95.27	96.00	-12	10,927	-0.11%
2018/04/20	5	94.98	6	94.85	95.20	-1	11,056	-0.01%
2018/04/19	11	95.85	7	96.03	95.00	4	11,030	0.04%
2018/04/18	13	95.05	6	95.15	94.00	7	11,033	0.06%
2018/04/17	5	93.50	26	92.90	95.00	-21	11,163	-0.19%
2018/04/16	19	98.43	8	98.55	95.80	11	11,113	0.10%
2018/04/13	18	103.14	33	102.05	100.50	-15	11,069	-0.14%
2018/04/12	27	100.46	25	101.02	100.50	2	11,138	0.02%
2018/04/11	29	99.64	27	100.33	100.50	2	11,284	0.02%
2018/04/10	33	100.88	32	98.81	98.60	1	11,379	0.01%
2018/04/09	28	100.56	33	99.49	99.30	-5	11,681	-0.04%
2018/04/03	14	100.86	9	100.78	101.50	5	11,672	0.04%
2018/04/02	30	99.74	76	101.06	101.50	-46	11,801	-0.39%
2018/03/31	9	95.64	5	95.34	95.20	4	11,346	0.04%
2018/03/30	37	98.08	9	96.83	95.60	28	11,347	0.25%
2018/03/29	25	98.72	12	97.94	97.70	13	11,124	0.12%
2018/03/28	2	98.50	16.5	97.97	97.80	-14.5	11,032	-0.13%
2018/03/27	61	98.27	55	98.42	98.50	6	10,887	0.06%
2018/03/26	25	95.88	12	94.65	97.30	13	10,663	0.12%
2018/03/23	12	90.52	3	90.83	90.10	9	10,453	0.09%
2018/03/22	16	94.14	15	94.22	94.50	1	10,400	0.01%
2018/03/21	4	91.90	25	91.58	92.80	-21	10,257	-0.20%
2018/03/20	7	88.43	6	88.63	89.00	1	10,117	0.01%
2018/03/19	2	89.75	6	89.33	89.50	-4	10,118	-0.04%
2018/03/16	8	90.91	3	91.33	90.50	5	10,112	0.05%
2018/03/15	9	90.94	11	90.53	90.80	-2	10,092	-0.02%
2018/03/14	9	89.60	2	90.05	89.00	7	10,066	0.07%
2018/03/13	4	89.90	3	90.63	89.30	1	10,089	0.01%
2018/03/12	8	89.64	5	90.06	90.00	3	10,033	0.03%
2018/03/09	6	90.42	3.4	90.64	90.10	2.6	9,985	0.03%
2018/03/08	25	92.34	16	91.10	90.10	9	9,970	0.09%
2018/03/07	15	90.23	36	89.93	90.90	-21	9,746	-0.22%
2018/03/06	13	87.33	7.2	87.08	87.20	5.8	9,466	0.06%
2018/03/05	9	86.91	4	87.15	86.00	5	9,477	0.05%
2018/03/02	7	87.36	2	87.00	87.10	5	9,455	0.05%
2018/03/01	6	88.40	21	88.40	89.90	-15	9,371	-0.16%
2018/02/27	15	86.53	6	85.85	85.50	9	9,187	0.10%
2018/02/26	7	88.41	14	87.71	87.50	-7	9,155	-0.08%
2018/02/23	7	86.26	9	86.48	86.00	-2	9,145	-0.02%
2018/02/22	16	85.98	3	85.87	85.00	13	9,121	0.14%
2018/02/21	10	89.64	10	89.76	89.20	0	9,026	0.00%
2018/02/12	8	85.86	10.3	86.64	85.40	-2.3	8,845	-0.03%
2018/02/09	22.4	87.21	14	86.07	85.40	8.4	8,839	0.10%
2018/02/08	11	88.02	8	88.23	88.10	3	8,628	0.03%
2018/02/07	5	87.80	4	87.58	87.40	1	8,567	0.01%
2018/02/06	22	83.92	14	83.76	83.90	8	8,403	0.10%
2018/02/05	25	89.44	44.1	87.83	89.90	-19.1	8,273	-0.23%
2018/02/02	6	94.65	17	95.05	94.60	-11	8,248	-0.13%
2018/02/01	16	96.56	9	97.17	94.70	7	8,603	0.08%
2018/01/31	5	96.58	8	96.83	96.30	-3	8,544	-0.04%
2018/01/30	28	99.35	12	98.96	96.70	16	8,430	0.19%
2018/01/29	46	101.29	38.4	102.00	104.50	7.6	8,080	0.09%
2018/01/26	3	95.03	11	94.83	95.40	-8	7,808	-0.10%
2018/01/25	17.2	93.26	6	93.82	93.40	11.2	7,751	0.14%
2018/01/24	10	93.87	21	94.22	92.40	-11	7,673	-0.14%
2018/01/23	2	90.90	17	90.79	90.60	-15	7,387	-0.20%
2018/01/22	15	88.71	3	89.90	89.80	12	7,331	0.16%
2018/01/19	19	90.24	34	90.74	90.00	-15	7,290	-0.21%
2018/01/18	10	90.78	6	91.00	89.90	4	7,214	0.06%
2018/01/17	24	91.88	6	91.40	92.30	18	7,074	0.25%
2018/01/16	6	90.02	21	90.04	89.90	-15	6,985	-0.21%
2018/01/15	1	87.70	1	88.50	87.30	0	6,936	0.00%
2018/01/12	18	87.83	1	88.10	87.60	17	7,214	0.24%
2018/01/11	7	88.63	22	88.66	89.60	-15	7,229	-0.21%
2018/01/10	8	86.20	7.9	86.51	85.10	0.1	7,200	0.00%
2018/01/09	6	87.40	5	88.26	88.10	1	7,464	0.01%
2018/01/08	8	89.35	7	89.83	88.70	1	7,671	0.01%
2018/01/05	8	85.89	12	88.48	88.60	-4	7,558	-0.05%
2018/01/04	7	86.29	14.4	86.26	86.20	-7.4	7,414	-0.10%
2018/01/03	7	82.59	11.1	83.84	85.00	-4.1	7,211	-0.06%
2018/01/02	3	78.53	49	79.25	79.90	-46	6,802	-0.68%