中美晶 (5483)-元大-太平券商分點個股進出

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

中美晶

(5483)

可現股當沖

股價
205.0
漲跌
▼0.5
漲幅
-0.24%
成交量
2,301張
產業
上櫃半導體類股
1580人加入追蹤

立即追蹤
本地時間:14:30

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

中美晶 (5483)籌碼相關－元大-太平券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-太平券商分點個股進出
元大-太平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
2024/05/28	0	0.00	1	205.00	205.00	-1	7,951	-0.01%
2024/05/27	1	205.49	5.3	205.88	205.50	-4.3	7,949	-0.05%
2024/05/24	0	0.00	0.5	203.00	202.50	-0.5	7,948	-0.01%
2024/05/23	0.1	202.00	3	202.50	201.50	-3	7,944	-0.04%
2024/05/22	0	203.00	4	202.38	202.50	-4	7,874	-0.05%
2024/05/21	2	198.01	1	199.00	199.00	1	7,822	0.01%
2024/05/20	1.1	197.50	2.2	199.59	199.00	-1.1	7,770	-0.01%
2024/05/17	1	195.50	6.2	195.32	195.50	-5.2	7,679	-0.07%
2024/05/16	0	0.00	4	191.25	191.50	-4	7,631	-0.05%
2024/05/15	0	0.00	1	190.50	191.00	-1	7,680	-0.01%
2024/05/14	0	190.00	11	189.00	189.00	-11	7,778	-0.14%
2024/05/13	13.1	189.31	1	188.50	189.00	12.1	7,797	0.16%
2024/05/10	2	194.50	0	0.00	194.50	2	7,742	0.03%
2024/05/08	1.2	192.92	1	192.00	193.00	0.2	7,684	0.00%
2024/05/07	2.5	193.32	0	0.00	194.00	2.5	7,657	0.03%
2024/05/06	1.4	194.21	0	0.00	197.00	1.4	7,633	0.02%
2024/05/03	1	194.50	2	194.50	192.50	-1	7,644	-0.01%
2024/05/02	0.5	193.50	1	194.50	196.00	-0.5	7,677	-0.01%
2024/04/30	1.1	194.10	0	0.00	195.50	1.1	7,715	0.01%
2024/04/29	1	193.00	2	193.50	194.50	-1	7,770	-0.01%
2024/04/26	0	0.00	1	192.00	192.50	-1	7,809	-0.01%
2024/04/25	0	192.00	0	0.00	191.50	0	7,832	0.00%
2024/04/24	0.1	195.50	3	194.34	194.00	-3	7,903	-0.04%
2024/04/23	3.3	188.77	1	192.00	188.50	2.3	7,969	0.03%
2024/04/22	1.1	189.09	0.2	188.33	188.50	1	8,055	0.01%
2024/04/19	1	194.50	2	193.75	192.00	-1	8,008	-0.01%
2024/04/18	2	199.75	1	202.00	199.50	1	7,978	0.01%
2024/04/17	0.9	202.50	2	202.25	202.00	-1.1	8,054	-0.01%
2024/04/16	5.3	199.25	1	199.00	199.00	4.3	8,071	0.05%
2024/04/15	3.1	208.66	0	0.00	208.50	3.1	7,963	0.04%
2024/04/12	1.1	212.50	2	212.75	211.50	-1	7,933	-0.01%
2024/04/11	10	210.25	3.1	209.03	210.00	6.9	7,977	0.09%
2024/04/10	1	211.50	0	0.00	211.00	1	8,052	0.01%
2024/04/09	1	211.00	0.4	210.62	210.50	0.6	8,170	0.01%
2024/04/08	2.1	210.69	1	210.00	210.50	1.1	8,228	0.01%
2024/04/03	0.1	208.52	0	0.00	211.00	0.1	8,250	0.00%
2024/04/02	2.3	209.22	0.1	211.45	209.50	2.2	8,294	0.03%
2024/04/01	3	209.78	4.1	209.15	208.00	-1.1	8,371	-0.01%
2024/03/29	5.2	214.56	4.5	213.97	214.50	0.7	8,349	0.01%
2024/03/28	11.4	216.03	10.5	217.24	215.00	0.9	8,105	0.01%
2024/03/27	11.3	219.29	11.3	221.50	223.50	0	7,891	0.00%
2024/03/26	9.3	221.24	6	218.99	214.00	3.2	7,710	0.04%
2024/03/25	8.1	222.05	5	220.70	220.00	3.1	7,706	0.04%
2024/03/22	8.1	226.04	1	223.51	224.00	7	7,788	0.09%
2024/03/21	9.3	237.03	22.3	232.58	232.50	-12.9	7,772	-0.17%
2024/03/20	17.2	236.91	17.3	237.11	240.00	-0.1	7,614	0.00%
2024/03/19	5.4	224.20	16.5	222.72	226.00	-11.2	7,048	-0.16%
2024/03/18	7	206.21	3.1	207.79	207.50	3.9	6,610	0.06%
2024/03/15	1.8	209.10	2.2	207.28	207.50	-0.4	6,664	-0.01%
2024/03/14	6.1	214.42	7	214.21	208.50	-0.9	6,596	-0.01%
2024/03/13	8.5	217.62	3.2	219.16	215.50	5.4	6,432	0.08%
2024/03/12	6.1	210.96	5	214.00	214.50	1.1	6,260	0.02%
2024/03/11	7.3	209.80	5.4	209.50	209.00	1.9	6,205	0.03%
2024/03/08	9.3	212.96	11.1	213.43	209.00	-1.8	6,145	-0.03%
2024/03/07	0	0.00	3.3	199.05	200.50	-3.3	5,714	-0.06%
2024/03/06	2.1	196.05	2.5	196.48	197.00	-0.4	5,628	-0.01%
2024/03/05	0.1	196.00	1	196.00	197.00	-1	5,650	-0.02%
2024/03/04	2.7	192.95	1.1	191.68	193.50	1.6	5,690	0.03%
2024/03/01	1.8	190.96	7.3	190.20	189.50	-5.6	5,804	-0.10%
2024/02/29	1.1	186.07	0	0.00	185.50	1.1	5,752	0.02%
2024/02/27	0	187.00	0.1	186.00	186.00	-0.1	5,798	0.00%
2024/02/26	0.1	188.50	1	188.50	188.00	-1	5,791	-0.02%
2024/02/21	2	186.00	0	0.00	185.50	2	5,847	0.03%
2024/02/20	0.3	185.00	1.1	184.60	186.00	-0.8	5,879	-0.01%
2024/02/19	2.4	184.88	1	183.00	184.50	1.4	5,904	0.02%
2024/02/16	2.1	183.25	2.1	181.07	184.00	0.1	5,919	0.00%
2024/02/15	3.8	183.63	5.1	186.60	184.00	-1.3	5,927	-0.02%
2024/02/05	0	0.00	5	192.00	192.00	-5	5,864	-0.09%
2024/02/02	1	191.00	0	0.00	191.00	1	5,886	0.02%
2024/01/30	1	193.00	0.4	193.04	192.50	0.6	5,984	0.01%
2024/01/29	1	193.00	0	0.00	194.00	1	6,038	0.02%
2024/01/26	1.2	193.04	0.4	193.00	192.50	0.8	6,078	0.01%
2024/01/25	8	196.19	1	197.00	195.00	7	6,152	0.11%
2024/01/24	1.1	201.52	4.3	202.05	203.50	-3.3	6,207	-0.05%
2024/01/23	1.3	198.58	5	201.00	201.00	-3.7	6,164	-0.06%
2024/01/22	0.4	197.51	0	0.00	196.00	0.4	6,117	0.01%
2024/01/19	1.1	196.50	2.5	196.30	197.50	-1.4	6,077	-0.02%
2024/01/18	1	189.00	1	191.00	195.50	0	6,074	0.00%
2024/01/17	2	192.50	0	0.00	191.00	2	5,984	0.03%
2024/01/16	2.1	195.07	1	196.50	196.00	1.1	5,862	0.02%
2024/01/15	3	199.83	4	199.75	201.00	-1	5,754	-0.02%
2024/01/12	3	197.50	5	199.12	200.00	-2	5,744	-0.03%
2024/01/11	0.2	199.00	4.5	200.31	200.00	-4.3	5,675	-0.08%
2024/01/10	0	0.00	13	194.77	196.50	-13	5,572	-0.23%
2024/01/09	3	193.17	1	193.00	193.00	2	5,525	0.04%
2024/01/08	0	191.00	3	192.00	192.50	-3	5,490	-0.05%
2024/01/05	2.5	192.12	1	190.00	191.50	1.5	5,465	0.03%
2024/01/04	2.3	192.80	1	191.00	191.50	1.3	5,417	0.02%
2024/01/03	2.9	195.16	3	193.83	193.00	-0.1	5,373	0.00%
2024/01/02	0.4	194.83	0	0.00	201.00	0.4	5,226	0.01%
2023/12/29	2.4	195.29	0.2	193.00	196.00	2.2	5,147	0.04%
2023/12/28	1	197.48	9.1	197.43	196.00	-8.1	5,112	-0.16%
2023/12/27	10.6	200.04	1	202.50	200.50	9.6	5,047	0.19%
2023/12/26	3	203.19	5.5	205.39	207.50	-2.4	4,939	-0.05%
2023/12/25	1	196.99	1	198.98	198.50	0	4,817	0.00%
2023/12/22	1.3	198.54	0	0.00	199.00	1.3	4,744	0.03%
2023/12/21	0.6	197.18	2	198.25	198.50	-1.5	4,666	-0.03%
2023/12/20	1.3	198.79	1	197.50	198.00	0.3	4,595	0.01%
2023/12/19	0.1	195.76	1.1	199.73	200.50	-1	4,467	-0.02%
2023/12/18	0.4	198.95	1	201.50	200.50	-0.6	4,314	-0.01%
2023/12/15	0.2	194.73	3	197.33	197.50	-2.9	4,171	-0.07%
2023/12/14	0.1	188.25	5	190.40	191.50	-4.9	3,986	-0.12%
2023/12/13	0	188.00	3	190.00	187.50	-3	3,933	-0.08%
2023/12/12	3.2	189.88	1.1	190.32	190.50	2.1	3,934	0.05%
2023/12/08	1	185.00	4.1	186.31	184.50	-3.1	3,926	-0.08%
2023/12/06	0	0.00	1.1	183.77	184.50	-1.1	3,910	-0.03%
2023/12/05	3	179.84	0	0.00	180.50	3	3,885	0.08%
2023/12/01	1.2	184.92	0	0.00	184.50	1.2	3,828	0.03%
2023/11/30	4.1	184.63	2.3	186.01	183.00	1.7	3,797	0.05%
2023/11/29	1.1	185.00	2.8	185.18	185.00	-1.7	3,750	-0.05%
2023/11/28	6	182.75	12	184.00	182.00	-6	3,641	-0.16%
2023/11/27	1.1	177.95	0	0.00	177.50	1.1	3,479	0.03%
2023/11/24	1	178.50	8	178.44	179.00	-7	3,449	-0.20%
2023/11/22	1.1	173.50	0	0.00	173.50	1.1	3,373	0.03%
2023/11/21	2	175.25	0	0.00	175.00	2	3,346	0.06%
2023/11/20	1	175.00	3	174.83	175.00	-2	3,336	-0.06%
2023/11/17	0	0.00	1	178.00	177.50	-1	3,321	-0.03%
2023/11/16	8	175.43	1	175.00	176.50	7	3,282	0.21%
2023/11/15	0	0.00	10	175.10	174.00	-10	3,243	-0.31%
2023/11/14	5	173.50	1	172.50	173.50	4	3,212	0.12%
2023/11/13	5.5	176.91	0	0.00	175.50	5.5	3,173	0.17%
2023/11/10	0.5	174.50	1	175.00	175.00	-0.5	3,157	-0.02%
2023/11/09	1	171.00	0	0.00	172.50	1	3,140	0.03%
2023/11/08	2	174.00	4	174.50	172.50	-2	3,184	-0.06%
2023/11/07	1	174.50	0	0.00	175.00	1	3,141	0.03%
2023/11/06	1	174.00	11	175.27	175.00	-10	3,148	-0.32%
2023/11/03	3	172.83	6	173.17	173.00	-3	3,136	-0.10%
2023/11/02	2	171.50	2	171.75	173.00	0	3,191	0.00%
2023/11/01	1	167.50	17.2	167.76	170.00	-16.2	3,118	-0.52%
2023/10/31	3	163.83	0.9	163.55	163.50	2.1	3,015	0.07%
2023/10/30	3	162.00	7	165.07	164.50	-4	3,108	-0.13%
2023/10/26	1	160.00	0	0.00	159.00	1	3,209	0.03%
2023/10/25	0	0.00	3	162.50	162.50	-3	3,262	-0.09%
2023/10/24	0	0.00	3	161.17	161.00	-3	3,337	-0.09%
2023/10/23	0	0.00	0	161.50	161.50	0	3,490	0.00%
2023/10/20	1.3	161.88	0	0.00	161.50	1.3	3,591	0.04%
2023/10/19	0.2	161.93	0	0.00	162.50	0.2	3,703	0.00%
2023/10/18	0	0.00	1.1	164.98	163.50	-1.1	3,798	-0.03%
2023/10/16	0	0.00	1	165.00	166.00	-1	4,055	-0.02%
2023/10/13	2	165.50	1	165.00	166.00	1	4,216	0.02%
2023/10/12	2	165.75	1	166.00	166.50	1	4,350	0.02%
2023/10/11	1	165.00	2	164.50	164.50	-1	4,611	-0.02%
2023/10/06	1	161.00	0.4	160.74	161.50	0.6	4,943	0.01%
2023/10/05	0	0.00	1	160.00	162.00	-1	5,309	-0.02%
2023/10/04	0.6	158.45	0	0.00	159.00	0.6	5,327	0.01%
2023/10/03	0	0.00	0.1	161.00	161.00	-0.1	5,300	0.00%
2023/10/02	1	161.50	0	0.00	162.00	1	5,302	0.02%
2023/09/28	1	157.00	0	0.00	157.00	1	5,299	0.02%
2023/09/27	0.3	157.00	0	0.00	157.00	0.3	5,305	0.00%
2023/09/26	1	158.02	0	0.00	157.00	1	5,314	0.02%
2023/09/25	0.1	159.50	0	0.00	160.50	0.1	5,316	0.00%
2023/09/22	0.2	158.25	0.8	158.29	160.00	-0.6	5,350	-0.01%
2023/09/21	1	159.00	0	0.00	158.00	1	5,345	0.02%
2023/09/20	0	0.00	3.6	162.44	162.00	-3.6	5,322	-0.07%
2023/09/19	2	163.25	2	163.50	163.50	0	5,329	0.00%
2023/09/18	2	165.00	1	165.50	165.00	1	5,339	0.02%
2023/09/15	2	164.75	4	165.50	166.50	-2	5,428	-0.04%
2023/09/14	3	164.67	2.1	164.06	164.00	0.9	5,382	0.02%
2023/09/13	0.3	161.30	1	161.50	161.00	-0.8	5,290	-0.01%
2023/09/12	5.1	158.06	6	160.75	161.00	-0.9	5,355	-0.02%
2023/09/11	0	0.00	9	157.22	157.00	-9	5,353	-0.17%
2023/09/08	8.2	155.46	0	0.00	155.50	8.2	5,383	0.15%
2023/09/07	3	158.84	0	0.00	158.00	3	5,393	0.06%
2023/09/06	1.2	158.07	5	158.50	158.50	-3.8	5,367	-0.07%
2023/09/05	0.1	159.51	0.1	159.50	160.00	0	5,363	0.00%
2023/09/04	0	160.00	6	159.50	160.00	-6	5,371	-0.11%
2023/09/01	1	158.00	0.2	158.50	158.50	0.8	5,370	0.01%
2023/08/31	1.2	158.00	0	0.00	156.50	1.2	5,404	0.02%
2023/08/30	2.1	157.00	0	0.00	156.50	2.1	5,424	0.04%
2023/08/29	1	155.50	0	0.00	155.50	1	5,451	0.02%
2023/08/28	1	154.50	0.3	154.00	154.50	0.7	5,477	0.01%
2023/08/25	0	0.00	7.2	152.86	152.50	-7.2	5,505	-0.13%
2023/08/24	0.1	156.00	0.1	156.00	154.50	-0.1	5,537	0.00%
2023/08/23	0	0.00	1	155.50	155.00	-1	5,562	-0.02%
2023/08/22	4.3	153.97	0.1	154.00	153.00	4.2	5,614	0.07%
2023/08/21	1.4	153.63	0	0.00	153.50	1.4	5,652	0.02%
2023/08/18	0	155.00	0	0.00	154.00	0	5,687	0.00%
2023/08/17	0	0.00	1	153.50	156.50	-1	5,682	-0.02%
2023/08/16	0	152.71	0	0.00	152.00	0	5,669	0.00%
2023/08/15	1	154.00	0	0.00	153.00	1	5,663	0.02%
2023/08/14	0.5	154.75	2	151.50	154.50	-1.5	5,662	-0.03%
2023/08/11	1	158.00	0	0.00	157.50	1	5,620	0.02%
2023/08/10	5	158.50	6	158.75	158.50	-1	5,613	-0.02%
2023/08/09	2.1	159.02	1.3	159.35	160.00	0.8	5,595	0.01%
2023/08/08	0.3	163.70	0	0.00	161.50	0.3	5,567	0.00%
2023/08/04	2	164.25	1	164.50	165.50	1	5,469	0.02%
2023/08/02	2.1	164.38	2	165.50	163.00	0.1	5,465	0.00%
2023/08/01	9	169.17	0	0.00	168.50	9	5,424	0.17%
2023/07/31	2	171.25	1	172.50	171.50	1	5,375	0.02%
2023/07/28	9	170.06	0.1	170.00	171.00	8.9	5,311	0.17%
2023/07/27	2	170.50	2	169.50	169.50	0	5,230	0.00%
2023/07/26	7.4	169.66	5.1	166.12	165.50	2.2	5,150	0.04%
2023/07/25	9.1	176.35	4	177.75	175.50	5.1	4,990	0.10%
2023/07/24	5.3	180.06	1	181.00	180.50	4.3	4,881	0.09%
2023/07/21	11	179.05	2	179.25	180.00	9	4,755	0.19%
2023/07/20	2	182.75	3	182.50	181.50	-1	4,673	-0.02%
2023/07/19	3	181.67	4	184.13	179.00	-1	4,567	-0.02%
2023/07/18	1	182.96	5	182.10	183.00	-4	4,378	-0.09%
2023/07/17	3.1	182.69	0	0.00	182.00	3.1	4,233	0.07%
2023/07/14	11.3	181.82	24.3	183.86	185.00	-13	4,107	-0.32%
2023/07/13	22.3	180.37	20.7	178.72	177.50	1.6	3,826	0.04%
2023/07/12	8.2	174.30	19.4	171.36	176.50	-11.2	3,439	-0.33%
2023/07/11	1	162.02	0	0.00	162.50	1	3,081	0.03%
2023/07/10	0	0.00	13	160.00	160.00	-13	3,063	-0.42%
2023/07/07	2	160.73	1	159.00	159.00	1	3,079	0.03%
2023/07/06	0	160.50	4	159.63	161.00	-4	3,086	-0.13%
2023/07/05	0.1	162.50	2	161.75	161.50	-1.9	3,110	-0.06%
2023/07/04	14	161.29	1	161.50	161.50	13	3,100	0.42%
2023/07/03	14	162.50	0.3	162.50	162.50	13.8	3,123	0.44%
2023/06/30	6.6	160.55	2.1	161.00	161.50	4.5	3,136	0.15%
2023/06/29	0	0.00	2	159.25	159.00	-2	3,114	-0.06%
2023/06/28	1	158.50	0	0.00	158.00	1	3,117	0.03%
2023/06/27	5	158.40	18.1	157.83	157.50	-13.1	3,127	-0.42%
2023/06/26	0	0.00	34	157.03	157.00	-34	3,104	-1.10%
2023/06/21	25.1	156.52	1	157.00	156.00	24.1	3,097	0.78%
2023/06/20	2	160.75	2	161.00	160.50	0	3,024	0.00%
2023/06/19	3	163.50	0	0.00	162.00	3	3,062	0.10%
2023/06/16	1.5	163.67	8.1	163.93	164.00	-6.6	3,044	-0.22%
2023/06/15	1	161.50	1.1	161.55	161.50	-0.1	3,018	0.00%
2023/06/14	8.5	160.65	7	160.14	160.00	1.5	3,166	0.05%
2023/06/13	12	160.21	11.1	159.32	159.50	1	3,155	0.03%
2023/06/12	2	157.25	0	0.00	157.00	2	3,149	0.06%
2023/06/09	2	156.00	0	0.00	156.50	2	3,167	0.06%
2023/06/07	0	0.00	4	158.38	159.00	-4	3,186	-0.13%
2023/06/06	0	0.00	0.2	157.00	157.00	-0.2	3,200	0.00%
2023/06/05	0	0.00	4	160.50	160.00	-4	3,184	-0.13%
2023/06/02	1	157.50	0	0.00	158.00	1	3,186	0.03%
2023/06/01	0	0.00	0	157.50	157.00	0	3,168	0.00%
2023/05/31	1	159.00	4	159.13	159.00	-3	3,155	-0.10%
2023/05/30	0	0.00	0.1	159.00	159.00	-0.1	3,136	0.00%
2023/05/29	0	0.00	3	160.17	159.50	-3	3,164	-0.09%
2023/05/26	0	0.00	6	158.25	158.50	-6	3,150	-0.19%
2023/05/25	2	157.00	1	157.50	156.50	1	3,128	0.03%
2023/05/24	0.2	154.00	13	155.38	155.50	-12.9	3,096	-0.42%
2023/05/23	1.2	153.17	5	153.50	153.00	-3.8	3,068	-0.12%
2023/05/22	0	152.50	0	0.00	153.00	0	3,047	0.00%
2023/05/19	11	152.86	3	152.00	151.00	8	3,023	0.26%
2023/05/18	0	0.00	2	151.75	152.50	-2	3,002	-0.07%
2023/05/17	1	150.50	1	151.00	150.50	0	2,987	0.00%
2023/05/16	1	149.00	0	150.00	148.50	1	2,967	0.03%
2023/05/15	0	0.00	1	149.00	148.50	-1	2,944	-0.03%
2023/05/12	2.1	146.57	4	146.63	147.00	-1.9	2,956	-0.06%
2023/05/11	7.1	149.63	0	0.00	146.50	7.1	2,950	0.24%
2023/05/10	2	150.75	1	151.00	151.00	1	2,928	0.03%
2023/05/09	7	151.64	0	152.50	151.00	7	2,947	0.24%
2023/05/08	4	154.50	1	155.00	154.50	3	2,946	0.10%
2023/05/05	0.1	148.00	1	148.00	148.00	-1	2,897	-0.03%
2023/05/03	0.1	147.50	1	148.00	147.00	-0.9	2,980	-0.03%
2023/05/02	0	0.00	1	150.02	150.00	-1	3,042	-0.03%
2023/04/28	0	148.50	1	147.50	147.50	-1	3,118	-0.03%
2023/04/27	0	0.00	0	146.00	146.50	0	3,122	0.00%
2023/04/26	2.1	143.04	2	143.00	144.50	0.1	3,125	0.00%
2023/04/25	3.1	144.92	0	0.00	144.00	3.1	3,132	0.10%
2023/04/24	0	148.50	2.2	148.55	148.00	-2.2	3,116	-0.07%
2023/04/21	0.2	150.33	2	149.25	149.00	-1.9	3,251	-0.06%
2023/04/20	9.1	151.05	8	149.00	149.00	1.1	3,261	0.04%
2023/04/19	1	152.01	0	0.00	151.50	1	3,293	0.03%
2023/04/18	6	153.92	0	0.00	153.00	6	3,307	0.18%
2023/04/14	1	155.50	0	0.00	155.50	1	3,329	0.03%
2023/04/13	1.1	155.00	0	0.00	154.00	1.1	3,363	0.03%
2023/04/12	1.1	155.55	0	0.00	156.00	1.1	3,362	0.03%
2023/04/11	0	158.00	0	0.00	157.00	0	3,357	0.00%
2023/04/10	0	0.00	3	157.50	156.50	-3	3,374	-0.09%
2023/04/07	0	0.00	0	154.50	154.50	0	3,330	0.00%
2023/03/31	0.1	157.99	1	158.00	156.00	-0.9	3,311	-0.03%
2023/03/30	1	156.00	0	156.50	156.50	1	3,324	0.03%
2023/03/28	3	155.00	3	154.50	154.00	0	3,451	0.00%
2023/03/27	0	0.00	1	156.50	157.00	-1	3,461	-0.03%
2023/03/23	3	153.50	4	155.50	155.50	-1	3,508	-0.03%
2023/03/22	3.1	153.07	3	154.50	154.00	0.1	3,486	0.00%
2023/03/21	3	153.50	3	153.00	152.50	0	3,432	0.00%
2023/03/20	3	152.50	3	152.00	152.00	0	3,439	0.00%
2023/03/17	12.5	155.42	4	154.63	154.00	8.5	3,404	0.25%
2023/03/16	2	158.74	3	159.00	159.00	-1	3,238	-0.03%
2023/03/15	2	157.75	2	158.50	157.50	0	3,260	0.00%
2023/03/14	0.1	154.27	0	0.00	153.50	0.1	3,248	0.00%
2023/03/13	0.1	155.00	0	0.00	157.00	0.1	3,238	0.00%
2023/03/10	7.1	156.94	1	156.00	156.00	6.1	3,232	0.19%
2023/03/08	1	161.00	2	161.50	162.00	-1	3,232	-0.03%
2023/03/07	1	160.50	0	0.00	161.50	1	3,229	0.03%
2023/03/06	0	0.00	1	159.00	159.50	-1	3,222	-0.03%
2023/03/03	2	158.50	0	0.00	158.00	2	3,214	0.06%
2023/03/02	0	0.00	1	158.50	158.50	-1	3,239	-0.03%
2023/03/01	2.2	154.27	4	157.50	159.50	-1.9	3,243	-0.06%
2023/02/24	14.3	161.31	0	0.00	159.00	14.3	3,199	0.45%
2023/02/23	1	161.50	9	162.83	164.50	-8	3,185	-0.25%
2023/02/22	4	158.63	0.1	159.50	160.00	3.9	3,228	0.12%
2023/02/21	5	162.00	0	0.00	161.50	5	3,301	0.15%
2023/02/20	1	161.50	0	0.00	161.50	1	3,438	0.03%
2023/02/17	0	162.00	0	0.00	161.00	0	3,612	0.00%
2023/02/16	0	0.00	4	161.75	162.00	-4	3,714	-0.11%
2023/02/15	3.3	158.31	1	158.00	157.50	2.3	3,886	0.06%
2023/02/14	3	161.17	1	161.50	161.50	2	3,988	0.05%
2023/02/13	9	161.28	0	0.00	162.00	9	4,029	0.22%
2023/02/10	4	162.00	0	0.00	163.00	4	4,154	0.10%
2023/02/08	1	164.50	2.5	165.00	165.00	-1.5	4,329	-0.03%
2023/02/07	1	162.02	0	163.00	163.00	1	4,319	0.02%
2023/02/06	1	160.00	0	0.00	159.50	1	4,351	0.02%
2023/02/03	0	0.00	0	165.00	165.50	0	4,322	0.00%
2023/02/02	0	0.00	2	167.50	168.00	-2	4,322	-0.05%
2023/02/01	0	0.00	4	164.62	165.00	-4	4,318	-0.09%
2023/01/30	0	0.00	1.3	160.39	160.50	-1.3	4,233	-0.03%
2023/01/13	0	0.00	8	157.69	155.00	-8	4,252	-0.19%
2023/01/11	0	161.00	14	160.89	161.50	-14	4,273	-0.33%
2023/01/10	1	155.50	3	157.00	156.50	-2	4,166	-0.05%
2023/01/09	1	153.00	5	155.80	156.00	-4	4,184	-0.10%
2023/01/06	0	0.00	2	148.75	150.50	-2	4,186	-0.05%
2023/01/05	2.1	146.52	2	147.50	146.50	0.1	4,272	0.00%
2023/01/03	3	142.00	1	142.00	145.50	2	4,428	0.05%
2022/12/30	0	0.00	1	141.00	139.50	-1	4,437	-0.02%
2022/12/29	1	138.00	0	0.00	138.50	1	4,461	0.02%
2022/12/28	1	138.98	1	138.00	138.00	0	4,519	0.00%
2022/12/27	0	144.00	0	0.00	143.50	0	4,532	0.00%
2022/12/23	1	141.50	2	142.50	143.50	-1	4,740	-0.02%
2022/12/21	2	144.75	1	146.50	143.00	1	4,939	0.02%
2022/12/20	5.2	150.50	0	0.00	144.00	5.2	5,049	0.10%
2022/12/19	0	0.00	1.1	152.11	153.50	-1.1	5,032	-0.02%
2022/12/16	2.1	154.13	0	0.00	153.50	2.1	5,039	0.04%
2022/12/15	1	158.50	1.1	158.00	158.50	-0.1	4,993	0.00%
2022/12/14	0.1	156.00	1	156.50	157.00	-0.9	5,017	-0.02%
2022/12/07	2	154.25	0	0.00	155.00	2	5,069	0.04%
2022/12/06	5	158.20	0	0.00	158.50	5	5,068	0.10%
2022/12/05	0	0.00	1	163.00	162.00	-1	5,107	-0.02%
2022/12/02	0	0.00	1	161.50	161.50	-1	5,158	-0.02%
2022/12/01	1	160.50	5	163.10	161.00	-4	5,195	-0.08%
2022/11/29	4	154.75	1	157.00	156.00	3	5,186	0.06%
2022/11/25	1	158.00	1	160.50	158.00	0	5,199	0.00%
2022/11/24	0	0.00	3	160.33	160.50	-3	5,219	-0.06%
2022/11/22	0	0.00	1	157.50	158.50	-1	5,298	-0.02%
2022/11/21	1	156.50	3	157.00	157.00	-2	5,321	-0.04%
2022/11/18	5.7	158.58	4	159.13	156.50	1.7	5,346	0.03%
2022/11/17	1	160.00	1	160.50	162.00	0	5,279	0.00%
2022/11/16	7.1	160.42	5	160.20	162.00	2.1	5,259	0.04%
2022/11/15	1	157.00	4.1	159.20	162.00	-3.1	5,155	-0.06%
2022/11/14	8	155.06	3	156.17	155.50	5	5,060	0.10%
2022/11/11	1.1	155.45	3.1	156.48	155.00	-2	5,034	-0.04%
2022/11/10	3	146.17	5.1	144.81	147.00	-2.1	4,979	-0.04%
2022/11/09	0	0.00	2.1	141.73	142.00	-2.1	4,940	-0.04%
2022/11/08	1	139.00	6	141.01	139.00	-5	4,940	-0.10%
2022/11/07	9	134.56	7	136.14	137.50	2	4,873	0.04%
2022/11/04	5	129.40	2	129.25	130.50	3	4,890	0.06%
2022/11/02	4	127.38	2	127.00	127.00	2	4,998	0.04%
2022/11/01	0.1	125.50	10	125.50	125.50	-9.9	5,005	-0.20%
2022/10/28	14	123.21	2	123.25	121.50	12	5,237	0.23%
2022/10/27	0	0.00	1	125.00	125.50	-1	5,201	-0.02%
2022/10/26	1	121.00	1	122.50	121.50	0	5,210	0.00%
2022/10/25	0	122.50	0	0.00	120.50	0	5,208	0.00%
2022/10/24	1	123.50	3	125.50	122.00	-2	5,200	-0.04%
2022/10/21	2	120.75	1	122.00	121.00	1	5,162	0.02%
2022/10/20	2	121.50	1	121.00	121.50	1	5,159	0.02%
2022/10/19	1	122.50	0	0.00	120.50	1	5,171	0.02%
2022/10/18	1	122.50	1	123.00	122.50	0	5,159	0.00%
2022/10/17	0.1	119.50	0	0.00	121.50	0.1	5,242	0.00%
2022/10/14	2	122.00	2	123.25	121.50	0	5,266	0.00%
2022/10/13	4	119.75	7	119.64	117.00	-3	5,300	-0.06%
2022/10/12	1	123.00	0	0.00	123.00	1	5,252	0.02%
2022/10/11	8.1	124.99	9	122.17	122.00	-0.9	5,282	-0.02%
2022/10/07	2	132.50	1	133.50	131.00	1	5,208	0.02%
2022/10/06	1	134.00	1.1	135.64	136.50	-0.1	5,207	0.00%
2022/10/05	6	138.83	6	135.19	135.50	0	5,209	0.00%
2022/10/04	1	132.00	2	134.48	133.00	-1	5,177	-0.02%
2022/10/03	0	0.00	0.1	128.71	129.00	-0.1	5,154	0.00%
2022/09/30	0	127.50	0	0.00	131.00	0	5,141	0.00%
2022/09/29	4.2	132.58	2.3	132.17	131.00	1.9	5,093	0.04%
2022/09/28	4	132.88	1	139.50	132.00	3	5,042	0.06%
2022/09/27	8	139.81	2	138.50	140.50	6	4,938	0.12%
2022/09/26	4	149.50	2	147.50	148.50	2	4,850	0.04%
2022/09/23	2	157.75	1	158.00	157.00	1	4,901	0.02%
2022/09/22	1	154.50	0	0.00	156.50	1	4,893	0.02%
2022/09/21	2.2	157.59	1	157.00	157.00	1.2	4,917	0.02%
2022/09/16	1.1	163.32	0	0.00	160.50	1.1	4,974	0.02%
2022/09/12	0	0.00	5	168.40	168.50	-5	5,211	-0.10%
2022/09/08	1	163.50	0	0.00	163.50	1	5,360	0.02%
2022/09/07	0	157.50	1	158.50	158.50	-1	5,372	-0.02%
2022/09/06	0	0.00	4	162.50	163.50	-4	5,371	-0.07%
2022/09/05	0	0.00	2	162.75	162.00	-2	5,435	-0.04%
2022/09/02	0	0.00	2	167.50	166.00	-2	5,510	-0.04%
2022/09/01	2	163.00	0	0.00	164.50	2	5,499	0.04%
2022/08/31	1	167.50	2	168.50	167.50	-1	5,561	-0.02%
2022/08/30	1	167.00	0.1	167.50	168.00	0.9	5,559	0.02%
2022/08/29	2.1	160.07	1	161.00	161.00	1.1	5,496	0.02%
2022/08/26	1	166.50	1	166.50	166.50	0	5,514	0.00%
2022/08/25	1	166.50	1	167.00	167.00	0	5,535	0.00%
2022/08/24	2	164.75	0	0.00	164.00	2	5,560	0.04%
2022/08/23	1	164.00	0	0.00	166.00	1	5,648	0.02%
2022/08/22	2.1	166.09	2	165.75	164.50	0.1	5,753	0.00%
2022/08/19	6	167.17	5.1	167.05	166.00	0.9	5,751	0.02%
2022/08/18	5	167.60	6	167.00	169.00	-1	5,698	-0.02%
2022/08/17	4	167.50	3.1	167.29	167.50	0.9	5,659	0.02%
2022/08/16	3	163.50	0.2	164.00	163.00	2.8	5,586	0.05%
2022/08/15	3	160.67	4.1	160.54	160.00	-1.1	5,515	-0.02%
2022/08/12	3.1	161.81	3.1	162.16	161.50	0	5,470	0.00%
2022/08/11	2	160.50	9	159.73	161.00	-7	5,467	-0.13%
2022/08/10	2.1	156.24	5	157.40	156.50	-2.9	5,418	-0.05%
2022/08/09	1	155.50	2	154.25	155.50	-1	5,402	-0.02%
2022/08/08	0	147.50	0.2	149.56	151.50	-0.1	5,417	0.00%
2022/08/05	5	145.10	11.1	144.67	149.00	-6.1	5,544	-0.11%
2022/08/04	0	0.00	0.5	137.50	139.00	-0.5	5,368	-0.01%
2022/08/03	1	137.50	2	138.25	138.00	-1	5,406	-0.02%
2022/08/02	2	138.75	1	138.00	138.00	1	5,432	0.02%
2022/08/01	1	141.50	0	0.00	141.50	1	5,424	0.02%
2022/07/29	1	143.50	0	0.00	142.50	1	5,481	0.02%
2022/07/28	0	0.00	0	142.17	142.00	0	5,588	0.00%
2022/07/27	2	140.25	3	142.82	143.00	-1	5,713	-0.02%
2022/07/26	4.1	141.89	1	141.50	141.50	3.1	5,703	0.05%
2022/07/22	0.5	146.00	13	146.12	146.00	-12.5	5,808	-0.22%
2022/07/21	1.2	145.43	4	144.13	145.50	-2.9	5,817	-0.05%
2022/07/20	6	141.75	11	142.45	142.00	-5	5,829	-0.09%
2022/07/19	9.2	138.30	8	138.00	139.00	1.2	5,823	0.02%
2022/07/18	2	142.00	4	143.50	144.50	-2	5,848	-0.03%
2022/07/15	6	141.33	2	141.01	141.00	4	5,809	0.07%
2022/07/14	3.1	137.71	8	138.25	138.00	-4.9	5,776	-0.08%
2022/07/13	2	139.00	4	140.75	138.50	-2	5,750	-0.03%
2022/07/12	4.6	137.02	3	137.17	136.50	1.6	5,740	0.03%
2022/07/11	1	141.50	4.1	141.76	141.00	-3.1	5,750	-0.05%
2022/07/08	2	141.00	1.1	141.86	140.50	0.9	5,736	0.02%
2022/07/07	4	135.75	5	138.20	138.50	-1	5,719	-0.02%
2022/07/06	2	134.26	0	0.00	133.00	2	5,828	0.03%
2022/07/05	2	137.25	1	140.00	138.00	1	5,852	0.02%
2022/07/04	3	136.83	3	138.98	137.50	0	5,854	0.00%
2022/07/01	3	138.33	3.3	137.58	139.00	-0.3	5,867	-0.01%
2022/06/30	0.1	141.97	0	0.00	141.00	0.1	5,781	0.00%
2022/06/29	1	144.00	1	145.00	145.50	0	5,775	0.00%
2022/06/28	9	147.28	0	0.00	146.50	9	5,780	0.16%
2022/06/27	6	151.58	11	151.68	152.00	-5	5,782	-0.09%
2022/06/24	1	145.50	2	145.50	147.00	-1	5,751	-0.02%
2022/06/23	4.3	142.31	4	143.25	143.50	0.3	5,748	0.01%
2022/06/22	1	143.03	0	0.00	143.00	1	5,747	0.02%
2022/06/21	5.1	144.09	9	146.28	146.50	-3.9	5,723	-0.07%
2022/06/20	18.3	143.61	3	146.33	142.50	15.3	5,801	0.26%
2022/06/17	29.4	148.82	14	149.82	150.00	15.4	5,724	0.27%
2022/06/16	4.4	159.26	0	0.00	156.50	4.4	5,598	0.08%
2022/06/15	0	0.00	4	162.00	162.00	-4	5,656	-0.07%
2022/06/14	3.1	159.84	2	160.50	160.50	1.1	5,814	0.02%
2022/06/13	10.2	163.48	2.8	161.36	161.50	7.4	5,805	0.13%
2022/06/10	2	170.75	0	0.00	171.00	2	5,781	0.03%
2022/06/09	3.1	172.66	12	172.58	173.00	-8.9	5,831	-0.15%
2022/06/08	0	170.00	1	171.00	170.00	-1	5,773	-0.02%
2022/06/07	5.2	169.27	0	0.00	169.00	5.2	5,831	0.09%
2022/06/06	1	169.00	2	169.50	171.00	-1	5,863	-0.02%
2022/06/02	1	170.00	2.1	170.24	170.00	-1.1	5,915	-0.02%
2022/06/01	4.2	169.93	6	170.00	169.50	-1.8	6,035	-0.03%
2022/05/31	2.1	170.45	0	172.19	172.50	2.1	5,993	0.03%
2022/05/30	10	169.70	12	169.08	170.50	-2	5,949	-0.03%
2022/05/27	3	162.00	5	163.50	162.00	-2	5,795	-0.03%
2022/05/26	6	161.33	1	159.00	159.00	5	5,807	0.09%
2022/05/25	5.1	161.40	11	160.59	161.00	-6	5,839	-0.10%
2022/05/24	9	159.94	0	0.00	156.50	9	5,923	0.15%
2022/05/23	0	0.00	3	162.83	162.50	-3	5,895	-0.05%
2022/05/20	2	162.50	1	163.50	163.50	1	5,960	0.02%
2022/05/19	1	163.50	11	162.50	162.50	-10	5,962	-0.17%
2022/05/18	13.5	165.15	3	164.50	164.50	10.5	5,926	0.18%
2022/05/17	2	161.50	1.2	163.08	163.50	0.8	5,853	0.01%
2022/05/16	5	159.50	3	160.33	158.50	2	5,876	0.03%
2022/05/13	2.1	161.23	9.1	161.06	160.50	-7	5,791	-0.12%
2022/05/12	1.1	155.18	3.1	154.34	152.00	-2	5,708	-0.03%
2022/05/11	0	155.83	3	155.17	155.00	-3	5,794	-0.05%
2022/05/10	1.1	153.10	6.2	153.05	155.00	-5.2	5,921	-0.09%
2022/05/09	5	151.20	0	0.00	151.00	5	6,010	0.08%
2022/05/06	2.2	154.55	0	0.00	156.00	2.2	6,134	0.04%
2022/05/05	8.1	157.24	14	157.18	157.50	-5.9	6,353	-0.09%
2022/05/04	0	0.00	4.1	153.84	153.00	-4.1	6,409	-0.06%
2022/05/03	10	149.00	6	149.42	149.50	4	6,360	0.06%
2022/04/29	3	150.50	1.1	151.27	149.00	1.9	6,481	0.03%
2022/04/28	5.1	145.45	9	146.83	146.50	-3.9	6,540	-0.06%
2022/04/27	2.4	140.04	5.1	141.78	145.00	-2.7	6,504	-0.04%
2022/04/26	5.1	146.12	2	148.00	146.00	3.1	6,482	0.05%
2022/04/25	3.2	147.07	3	147.50	148.00	0.2	6,546	0.00%
2022/04/22	8.1	155.37	0.1	155.00	152.50	8	6,512	0.12%
2022/04/21	4	158.75	8	159.44	157.50	-4	6,574	-0.06%
2022/04/20	3.4	156.94	0	0.00	156.00	3.4	6,663	0.05%
2022/04/19	0.2	159.00	0	0.00	156.50	0.2	6,912	0.00%
2022/04/18	1	156.00	3	156.00	156.50	-2	7,026	-0.03%
2022/04/15	2.1	156.32	0	0.00	156.00	2.1	7,085	0.03%
2022/04/13	10	161.00	2	162.00	162.50	8	7,328	0.11%
2022/04/12	2.5	159.75	3	159.67	159.50	-0.5	7,483	-0.01%
2022/04/11	5	168.70	1	167.50	165.50	4	7,609	0.05%
2022/04/08	3.6	170.10	1	171.00	172.00	2.6	7,770	0.03%
2022/04/07	3	173.51	3	174.17	171.50	0	7,741	0.00%
2022/04/06	2	172.25	1	173.00	171.50	1	7,763	0.01%
2022/04/01	1.1	175.03	2	175.75	176.50	-0.9	7,802	-0.01%
2022/03/31	2.2	177.07	2	178.00	177.00	0.2	7,894	0.00%
2022/03/30	4.1	178.58	8	180.00	178.50	-3.9	7,942	-0.05%
2022/03/29	3	176.67	1	177.00	176.50	2	8,113	0.02%
2022/03/28	1.1	177.00	3	176.33	176.50	-1.9	8,132	-0.02%
2022/03/25	7	182.50	4	185.50	179.50	3	8,152	0.04%
2022/03/24	1.1	182.07	3	182.17	183.00	-2	8,147	-0.02%
2022/03/23	16.5	182.14	9	182.61	182.00	7.5	8,170	0.09%
2022/03/22	3	179.50	5	179.90	180.00	-2	8,237	-0.02%
2022/03/21	0.1	178.50	0	0.00	178.50	0.1	8,264	0.00%
2022/03/18	20	179.53	13	178.23	177.50	7	8,286	0.08%
2022/03/17	31.4	177.12	21	179.12	180.00	10.4	8,312	0.12%
2022/03/16	3	171.00	7.3	171.16	170.50	-4.3	8,352	-0.05%
2022/03/15	5.1	168.88	3	165.01	166.00	2.1	8,477	0.02%
2022/03/14	9	172.50	12	174.63	173.00	-3	8,660	-0.03%
2022/03/11	4	172.25	0	0.00	171.50	4	8,657	0.05%
2022/03/10	6.1	174.91	6	177.33	174.50	0.1	8,672	0.00%
2022/03/09	2.3	172.00	4.2	172.40	172.50	-1.9	8,760	-0.02%
2022/03/08	11.2	170.66	10	172.85	169.00	1.2	8,757	0.01%
2022/03/07	7.2	171.54	4	171.88	173.00	3.2	8,744	0.04%
2022/03/04	14.1	182.00	12	183.25	183.00	2.1	8,684	0.02%
2022/03/03	4.1	183.63	1	187.00	183.50	3.1	8,852	0.04%
2022/03/02	1	185.50	0	0.00	185.00	1	8,955	0.01%
2022/03/01	1	185.50	0	0.00	187.00	1	9,107	0.01%
2022/02/25	5	182.70	11	183.05	182.00	-6	9,655	-0.06%
2022/02/24	6.3	187.41	1	181.50	183.00	5.3	9,843	0.05%
2022/02/23	0	0.00	3	192.00	192.00	-3	10,009	-0.03%
2022/02/22	7.4	190.94	3	191.00	188.50	4.4	10,036	0.04%
2022/02/21	2	194.50	2	195.00	194.50	0	10,029	0.00%
2022/02/18	4	193.88	1	191.00	195.00	3	10,098	0.03%
2022/02/17	0	194.00	2	194.00	193.50	-2	10,164	-0.02%
2022/02/16	7.3	193.24	3	192.83	192.50	4.3	10,203	0.04%
2022/02/15	4	194.00	4	195.38	192.50	0	10,212	0.00%
2022/02/14	13.3	194.14	1	196.00	194.00	12.3	10,191	0.12%
2022/02/11	4	201.50	5.1	202.09	201.50	-1.1	10,126	-0.01%
2022/02/10	10.1	204.06	11	205.64	204.00	-0.9	10,045	-0.01%
2022/02/09	6	199.42	2	198.50	198.50	4	9,887	0.04%
2022/02/08	7.1	196.38	0	0.00	200.00	7.1	9,855	0.07%
2022/02/07	3.2	195.58	1	195.00	199.00	2.2	9,741	0.02%
2022/01/26	11	209.46	10	209.10	209.50	1	9,557	0.01%
2022/01/25	1.1	212.53	14	213.32	212.50	-12.9	9,569	-0.14%
2022/01/24	18	209.72	13	212.04	216.00	5	9,677	0.05%
2022/01/21	16	206.59	24	207.17	205.50	-8	9,695	-0.08%
2022/01/20	3	212.17	1	212.00	212.50	2	9,574	0.02%
2022/01/19	3.1	213.05	5.5	211.64	214.50	-2.4	9,518	-0.03%
2022/01/18	12.3	217.02	1	218.00	217.00	11.3	9,440	0.12%
2022/01/17	1	223.00	0	0.00	223.50	1	9,339	0.01%
2022/01/14	13	220.38	2.3	218.61	222.50	10.8	9,318	0.12%
2022/01/13	3.3	233.61	3	232.83	229.00	0.3	9,210	0.00%
2022/01/12	6.1	236.74	4	237.75	231.00	2.1	9,092	0.02%
2022/01/11	2	234.00	1	227.50	225.50	1	8,854	0.01%
2022/01/10	1	233.02	1	233.50	233.50	0	8,784	0.00%
2022/01/07	1.3	232.88	4.6	231.19	235.00	-3.3	8,773	-0.04%
2022/01/06	1	242.50	3	241.50	242.50	-2	8,574	-0.02%
2022/01/05	5.4	244.73	2	246.50	247.00	3.4	8,532	0.04%
2022/01/04	8	243.63	7	243.36	245.00	1	8,353	0.01%
2022/01/03	6.1	244.09	3	240.33	231.50	3.1	8,080	0.04%
2021/12/30	1	237.00	0	0.00	236.00	1	7,912	0.01%
2021/12/29	2	238.25	3	238.83	236.50	-1	7,927	-0.01%
2021/12/28	0	0.00	12	234.88	235.00	-12	7,876	-0.15%
2021/12/27	2	234.00	5	235.00	234.50	-3	7,835	-0.04%
2021/12/24	1	229.50	1	227.50	228.50	0	7,779	0.00%
2021/12/23	2	227.50	14	225.65	229.00	-12	7,737	-0.16%
2021/12/22	3.1	217.51	5	218.20	218.00	-2	7,635	-0.03%
2021/12/21	3	219.34	0	0.00	218.00	3	7,661	0.04%
2021/12/20	5	223.10	3	223.17	219.00	2	7,611	0.03%
2021/12/17	4	224.63	3	225.00	225.00	1	7,574	0.01%
2021/12/16	8	226.44	7	229.00	228.50	1	7,506	0.01%
2021/12/15	8	217.63	4	220.00	219.00	4	7,348	0.05%
2021/12/14	5	218.10	11	217.95	217.00	-6	7,303	-0.08%
2021/12/13	6.2	224.34	9	225.39	223.00	-2.8	7,229	-0.04%
2021/12/10	22	223.50	18.5	224.89	226.00	3.5	7,126	0.05%
2021/12/09	15	219.70	14	221.11	220.50	1	6,926	0.01%
2021/12/08	6	218.75	18.1	219.00	219.00	-12.1	6,752	-0.18%
2021/12/07	3	208.00	0	0.00	209.50	3	6,534	0.05%
2021/12/06	11.4	212.76	2	212.25	212.00	9.4	6,504	0.14%
2021/12/03	3	210.83	2	211.25	211.50	1	6,549	0.02%
2021/12/02	4	205.25	4.1	205.51	205.00	-0.1	6,505	0.00%
2021/12/01	1	207.50	3	206.50	206.50	-2	6,555	-0.03%
2021/11/30	2	207.00	1	208.99	207.00	1	6,532	0.02%
2021/11/29	7	204.86	3.1	204.18	205.00	3.9	6,545	0.06%
2021/11/26	2.5	204.29	8	202.75	200.50	-5.5	6,407	-0.09%
2021/11/25	3.2	213.92	3	214.00	212.50	0.2	6,371	0.00%
2021/11/24	25.1	220.06	23.2	217.76	215.00	1.9	6,396	0.03%
2021/11/23	12	207.33	10	207.00	207.00	2	5,993	0.03%
2021/11/22	4	203.51	24.1	202.70	205.50	-20.1	5,969	-0.34%
2021/11/19	4	196.25	5	196.90	195.00	-1	5,977	-0.02%
2021/11/18	9	194.61	4.1	195.04	196.00	4.9	6,058	0.08%
2021/11/17	4	198.00	7	197.57	198.00	-3	6,094	-0.05%
2021/11/16	12.1	194.22	11	196.86	194.50	1.1	6,123	0.02%
2021/11/15	4.1	193.01	4	196.48	193.50	0	6,196	0.00%
2021/11/12	6	194.58	11.1	196.58	193.00	-5.1	6,252	-0.08%
2021/11/11	4	193.75	8	194.37	193.00	-4	6,248	-0.06%
2021/11/10	4	192.00	0	0.00	194.00	4	6,319	0.06%
2021/11/09	0	0.00	16	194.41	194.50	-16	6,353	-0.25%
2021/11/08	3	191.83	1	191.50	191.50	2	6,364	0.03%
2021/11/05	6	193.00	6	194.50	193.00	0	6,400	0.00%
2021/11/04	10	190.50	11	192.77	190.50	-1	6,437	-0.02%
2021/11/03	9	192.44	7	193.07	192.00	2	6,483	0.03%
2021/11/02	11.1	194.85	8	191.94	191.50	3.1	6,617	0.05%
2021/11/01	23	195.65	14.4	196.64	197.00	8.7	6,518	0.13%
2021/10/29	7.1	190.43	29	188.52	189.50	-22	6,392	-0.34%
2021/10/28	0	0.00	1	183.01	183.00	-1	6,313	-0.02%
2021/10/27	0.1	183.00	1	182.00	182.50	-0.9	6,353	-0.01%
2021/10/26	0	0.00	1	182.50	182.00	-1	6,424	-0.02%
2021/10/25	5	180.50	0	0.00	180.50	5	6,532	0.08%
2021/10/22	2	179.75	0.1	182.00	179.00	1.9	6,741	0.03%
2021/10/21	3	181.17	0	185.00	180.50	3	6,876	0.04%
2021/10/20	0	0.00	6	183.58	183.00	-6	6,886	-0.09%
2021/10/19	1	182.50	2	181.75	183.00	-1	7,066	-0.01%
2021/10/18	9.1	180.72	1	179.00	179.00	8.1	7,159	0.11%
2021/10/15	0	182.00	1	180.51	184.00	-1	7,337	-0.01%
2021/10/13	3	179.00	1	175.50	175.00	2	7,552	0.03%
2021/10/12	2	178.00	2	177.50	178.00	0	7,673	0.00%
2021/10/08	7	180.43	1	181.00	181.00	6	7,840	0.08%
2021/10/07	4	178.88	10	181.45	181.50	-6	8,099	-0.07%
2021/10/05	13	170.35	3	172.66	176.00	10	8,968	0.11%
2021/10/01	2	176.00	1	174.00	175.50	1	9,120	0.01%
2021/09/30	1.1	181.33	1	176.01	181.50	0	9,188	0.00%
2021/09/29	5.1	177.07	2	176.00	174.50	3.1	9,180	0.03%
2021/09/28	4	182.50	0	0.00	184.00	4	9,168	0.04%
2021/09/27	2.1	189.46	1	188.00	187.00	1.1	9,163	0.01%
2021/09/24	1	191.00	4	190.25	191.00	-3	9,278	-0.03%
2021/09/23	0	0.00	7	189.07	187.50	-7	9,399	-0.07%
2021/09/22	2.1	184.62	2	187.00	186.00	0.1	9,675	0.00%
2021/09/16	2	188.75	4.1	191.22	189.00	-2.1	9,806	-0.02%
2021/09/15	9.1	188.28	1.5	191.50	189.00	7.6	10,108	0.07%
2021/09/14	2	193.25	1.1	193.91	192.00	0.9	10,464	0.01%
2021/09/13	0	0.00	1	193.00	192.00	-1	10,503	-0.01%
2021/09/10	4	190.13	5	191.90	193.50	-1	10,554	-0.01%
2021/09/08	2.1	186.22	2	187.00	185.00	0.1	10,742	0.00%
2021/09/07	6	188.83	1	192.96	189.00	5	10,701	0.05%
2021/09/06	1	194.51	6.1	195.98	195.50	-5.1	10,626	-0.05%
2021/09/03	2	192.97	2	192.75	194.00	0	10,585	0.00%
2021/09/02	11	193.32	9.2	194.59	189.50	1.8	10,684	0.02%
2021/09/01	1	191.00	0.2	192.21	194.00	0.8	10,842	0.01%
2021/08/31	7	191.07	5	191.90	193.00	2	10,880	0.02%
2021/08/30	9	193.33	6	194.67	193.50	3	10,831	0.03%
2021/08/27	8.2	191.67	5	189.40	190.00	3.2	10,694	0.03%
2021/08/26	6	187.58	7	187.00	187.50	-1	10,631	-0.01%
2021/08/25	6	183.75	33	185.00	191.00	-27	10,485	-0.26%
2021/08/24	19	174.16	7	174.00	174.00	12	10,262	0.12%
2021/08/23	4.1	169.29	12	170.46	174.00	-7.9	10,224	-0.08%
2021/08/20	11.1	161.17	16	164.00	164.00	-4.9	10,164	-0.05%
2021/08/19	12.1	165.01	1	163.50	163.50	11.1	10,107	0.11%
2021/08/18	1	162.00	8	173.49	173.50	-7	10,062	-0.07%
2021/08/17	4	168.63	1	171.99	166.00	3	10,148	0.03%
2021/08/16	9	172.56	5	171.31	172.50	4	10,093	0.04%
2021/08/13	6	174.83	0	175.00	172.50	6	10,033	0.06%
2021/08/12	2.1	178.26	1	179.00	179.00	1.1	10,040	0.01%
2021/08/11	2	181.96	3	183.64	180.00	-1	10,077	-0.01%
2021/08/10	4.2	181.43	1	182.48	182.00	3.1	10,147	0.03%
2021/08/09	1.1	188.52	4	187.75	187.00	-2.9	10,205	-0.03%
2021/08/06	14	194.00	2	194.25	193.00	12	10,262	0.12%
2021/08/05	1	203.50	0	0.00	204.00	1	10,235	0.01%
2021/08/03	2	199.49	7	197.14	199.50	-5	10,820	-0.05%
2021/08/02	6	190.75	2	194.00	192.50	4	10,893	0.04%
2021/07/30	1.7	192.85	3	194.50	189.00	-1.3	10,992	-0.01%
2021/07/29	2	190.00	2	188.79	195.50	0	11,203	0.00%
2021/07/28	16.1	186.11	12.1	190.30	189.00	4	11,474	0.03%
2021/07/27	2.1	198.32	3.5	200.14	196.50	-1.4	11,612	-0.01%
2021/07/26	2.3	209.63	0	0.00	209.00	2.3	11,672	0.02%
2021/07/23	4.3	215.64	4	217.13	210.00	0.3	11,876	0.00%
2021/07/22	3	213.50	1	213.50	212.00	2	11,797	0.02%
2021/07/21	10	215.40	4	218.25	213.00	6	11,968	0.05%
2021/07/20	5	211.60	5	214.50	209.00	0	12,128	0.00%
2021/07/19	5	215.30	2	217.00	216.00	3	12,481	0.02%
2021/07/16	4	209.04	8	212.14	217.00	-4	12,839	-0.03%
2021/07/15	8.1	210.48	9	215.50	213.50	-0.9	13,757	-0.01%
2021/07/14	9	209.28	8.3	211.88	210.50	0.7	14,389	0.00%
2021/07/13	14	215.68	40.2	216.10	215.50	-26.2	14,242	-0.18%
2021/07/12	9	199.61	11.2	199.91	200.50	-2.2	13,477	-0.02%
2021/07/09	3	196.50	3.1	196.53	196.00	-0.1	13,427	0.00%
2021/07/08	3	198.17	3	198.00	196.00	0	13,477	0.00%
2021/07/07	1	196.98	9	196.67	197.00	-8	13,466	-0.06%
2021/07/06	6	192.75	1	192.50	192.50	5	13,458	0.04%
2021/07/05	2	193.75	7	193.64	194.50	-5	13,610	-0.04%
2021/07/02	3.1	188.85	3	189.33	189.50	0.1	13,814	0.00%
2021/07/01	6	187.58	3	188.67	187.00	3	13,871	0.02%
2021/06/30	0	0.00	3.1	196.10	193.00	-3.1	13,947	-0.02%
2021/06/29	13.3	195.55	13.5	196.45	192.00	-0.2	13,885	0.00%
2021/06/28	1.1	189.18	0	0.00	191.50	1.1	13,710	0.01%
2021/06/25	4	193.75	4	192.38	191.00	0	13,743	0.00%
2021/06/24	2	188.76	5.1	191.32	194.50	-3	13,640	-0.02%
2021/06/23	6	189.66	13.2	186.53	191.50	-7.2	13,369	-0.05%
2021/06/22	3.1	179.82	3.2	177.92	177.50	-0.2	13,018	0.00%
2021/06/21	2	179.00	2	178.75	178.00	0	13,002	0.00%
2021/06/18	8	187.88	5	187.10	183.00	3	12,987	0.02%
2021/06/17	3.1	183.30	3	183.17	185.00	0.1	12,867	0.00%
2021/06/16	2	181.76	1.1	180.17	180.00	0.9	12,976	0.01%
2021/06/15	2	183.50	3	183.00	182.50	-1	13,000	-0.01%
2021/06/11	5	181.70	2.1	181.50	182.00	2.9	13,061	0.02%
2021/06/10	9	182.17	6.1	183.49	183.00	2.9	13,107	0.02%
2021/06/09	5	178.21	5.1	180.45	181.00	-0.1	12,969	0.00%
2021/06/08	2	174.51	5.2	174.85	174.00	-3.2	12,752	-0.03%
2021/06/07	2	171.00	1	176.50	172.00	1	12,733	0.01%
2021/06/04	3.2	172.72	1	172.50	172.50	2.2	12,735	0.02%
2021/06/03	5	171.70	7.1	170.57	173.00	-2	12,838	-0.02%
2021/06/02	4	167.25	2.1	166.24	165.00	1.9	12,791	0.02%
2021/06/01	2	168.25	1	169.00	168.00	1	12,867	0.01%
2021/05/31	1	166.00	4	167.25	168.50	-3	12,884	-0.02%
2021/05/28	1.1	165.03	1	165.00	165.00	0.1	12,907	0.00%
2021/05/27	0	0.00	6	163.00	163.50	-6	12,956	-0.05%
2021/05/26	11	162.86	4	163.38	162.00	7	13,006	0.05%
2021/05/25	6	164.25	17	165.85	164.00	-11	13,006	-0.08%
2021/05/24	2.2	156.00	2.5	152.61	156.00	-0.4	13,123	0.00%
2021/05/21	1	153.50	17	150.79	153.50	-16	13,256	-0.12%
2021/05/20	32	148.53	11	149.14	147.50	21	13,666	0.15%
2021/05/19	4	150.88	2	149.50	150.00	2	13,667	0.01%
2021/05/18	7	152.93	22.2	152.00	154.50	-15.2	13,701	-0.11%
2021/05/17	19.2	147.62	0.1	142.00	145.00	19.1	13,815	0.14%
2021/05/14	3.1	153.64	4	155.50	155.00	-0.9	13,665	-0.01%
2021/05/13	8	153.19	5	153.50	152.00	3	13,578	0.02%
2021/05/12	9	153.61	23	156.50	155.00	-14	13,449	-0.10%
2021/05/11	32.2	158.12	5	158.10	158.00	27.2	13,222	0.21%
2021/05/10	15	174.93	2	174.25	172.00	13	13,061	0.10%
2021/05/07	3	176.83	3	177.17	178.50	0	13,058	0.00%
2021/05/06	5.3	171.88	8	170.44	172.50	-2.7	13,022	-0.02%
2021/05/05	9	173.94	5	175.70	170.50	4	12,783	0.03%
2021/05/04	5.1	180.17	5	184.40	183.00	0.1	12,559	0.00%
2021/05/03	8.3	189.02	4.4	184.26	183.50	3.9	12,493	0.03%
2021/04/29	9	198.39	15	199.67	195.50	-6	12,639	-0.05%
2021/04/28	7	195.21	7.1	195.71	196.00	-0.1	12,427	0.00%
2021/04/27	13.2	198.26	6	198.50	197.50	7.2	12,426	0.06%
2021/04/26	6.1	193.41	13.1	197.31	200.00	-7	12,255	-0.06%
2021/04/23	10	189.10	20	190.00	192.50	-10	12,017	-0.08%
2021/04/22	14	186.97	17	187.14	179.00	-3	11,844	-0.03%
2021/04/21	50.3	195.93	40.2	196.40	190.50	10.2	11,537	0.09%
2021/04/20	20.1	182.27	64.4	186.72	190.00	-44.2	10,641	-0.42%
2021/04/19	0.6	171.84	18.2	173.53	173.00	-17.6	9,991	-0.18%
2021/04/16	8	168.38	4	170.25	169.50	4	10,055	0.04%
2021/04/15	2	167.50	1	167.00	169.00	1	10,170	0.01%
2021/04/14	4	167.13	1.1	166.09	168.50	2.9	10,245	0.03%
2021/04/13	5	171.60	4	173.13	170.00	1	10,377	0.01%
2021/04/12	2	169.50	9	170.94	170.50	-7	10,532	-0.07%
2021/04/09	14	172.68	11	171.19	170.00	3	10,767	0.03%
2021/04/08	4	176.75	47	177.04	176.00	-43	10,814	-0.40%
2021/04/07	10.1	173.29	10	173.70	172.50	0.1	10,851	0.00%
2021/04/06	4.1	173.02	20.6	172.40	174.00	-16.5	11,465	-0.14%
2021/04/01	2	170.00	9	170.16	169.50	-7	11,433	-0.06%
2021/03/31	3	168.84	10.1	169.35	169.00	-7	11,478	-0.06%
2021/03/30	1	163.06	2	164.50	167.50	-1	11,564	-0.01%
2021/03/29	3	163.17	3	163.50	164.00	0	11,816	0.00%
2021/03/26	2	161.25	3	162.00	161.00	-1	12,205	-0.01%
2021/03/25	2	160.00	0	0.00	160.50	2	12,361	0.02%
2021/03/24	7	163.14	3	163.17	162.00	4	12,549	0.03%
2021/03/23	3	165.33	3	167.33	166.00	0	12,740	0.00%
2021/03/22	2	165.50	5	166.50	165.50	-3	12,974	-0.02%
2021/03/19	4.1	165.75	7.1	168.06	168.00	-3	13,214	-0.02%
2021/03/18	4	167.13	4.2	167.53	167.00	-0.2	13,270	0.00%
2021/03/17	15	167.07	2	169.00	165.50	13	13,845	0.09%
2021/03/16	3	167.82	5	167.60	168.50	-2	14,131	-0.01%
2021/03/15	3	164.01	2.1	164.73	165.50	1	14,731	0.01%
2021/03/12	2.1	163.26	6	163.83	164.00	-3.9	14,975	-0.03%
2021/03/11	5	158.50	7	160.43	162.50	-2	15,371	-0.01%
2021/03/10	3	154.50	3	154.83	156.00	0	15,671	0.00%
2021/03/09	12	153.63	5	154.20	153.50	7	16,368	0.04%
2021/03/08	8.1	160.79	3	161.83	157.50	5.1	16,950	0.03%
2021/03/05	7	160.50	25	160.50	160.00	-18	18,104	-0.10%
2021/03/04	3.2	161.13	6	161.33	160.00	-2.8	18,259	-0.02%
2021/03/03	15	163.03	3	162.67	163.50	12	18,387	0.07%
2021/03/02	14	168.36	6	169.50	166.50	8	18,602	0.04%
2021/02/26	29.5	166.91	4	166.88	167.00	25.5	18,790	0.14%
2021/02/25	5	171.30	23	173.33	171.00	-18	19,109	-0.09%
2021/02/24	42	172.37	29	173.88	170.00	13	19,236	0.07%
2021/02/23	10	172.50	12.2	171.97	172.00	-2.2	18,979	-0.01%
2021/02/22	18.1	174.07	46.1	175.53	175.00	-28	18,860	-0.15%
2021/02/19	8.1	166.04	22	166.64	167.00	-13.9	18,511	-0.08%
2021/02/18	2.1	165.09	2	165.00	164.00	0.1	18,916	0.00%
2021/02/17	9	164.11	3	166.33	161.50	6	18,922	0.03%
2021/02/05	17	156.09	0.1	156.00	155.00	16.9	18,760	0.09%
2021/02/04	2	152.50	3	155.67	157.00	-1	18,906	-0.01%
2021/02/03	25	155.36	0.1	156.00	155.50	24.9	19,198	0.13%
2021/02/02	2	158.25	17	156.12	158.00	-15	19,247	-0.08%
2021/02/01	3.1	146.58	8	149.50	150.00	-4.9	19,361	-0.03%
2021/01/29	3.1	152.89	1	157.49	152.00	2.1	19,472	0.01%
2021/01/28	11	156.96	7	157.00	157.50	4	19,406	0.02%
2021/01/27	1.2	162.26	6	162.67	162.00	-4.9	19,456	-0.02%
2021/01/26	11	164.99	5	167.10	162.00	6	19,440	0.03%
2021/01/25	25	173.88	20	172.68	170.50	5	19,287	0.03%
2021/01/22	15.4	171.31	13	169.27	172.00	2.4	18,999	0.01%
2021/01/21	4	160.38	3	161.50	160.00	1	18,678	0.01%
2021/01/20	7	161.29	2	161.00	159.50	5	18,700	0.03%
2021/01/19	4.5	163.89	3	164.83	165.00	1.5	18,666	0.01%
2021/01/18	4	158.75	7	161.50	163.00	-3	18,622	-0.02%
2021/01/15	21	163.17	3	162.67	161.00	18	18,518	0.10%
2021/01/14	9	168.06	4	168.38	167.50	5	18,227	0.03%
2021/01/13	5	169.60	4	170.38	169.00	1	18,092	0.01%
2021/01/12	10.1	169.46	2	168.50	168.50	8.1	17,950	0.05%
2021/01/11	3	171.01	3	173.00	174.00	0	17,810	0.00%
2021/01/08	9	169.40	20	169.85	170.00	-11	17,740	-0.06%
2021/01/07	6	170.93	4.2	170.45	172.00	1.8	17,767	0.01%
2021/01/06	7	168.57	2	169.75	172.50	5	17,705	0.03%
2021/01/05	29	171.26	6	171.33	171.00	23	17,446	0.13%
2021/01/04	20.1	179.17	14.1	178.68	177.50	5.9	17,184	0.03%
2020/12/31	15.1	175.71	11.1	176.19	177.50	4	16,868	0.02%
2020/12/30	11.1	175.00	13.1	174.73	175.00	-2	16,663	-0.01%
2020/12/29	25.1	173.40	43.4	173.81	171.00	-18.3	16,395	-0.11%
2020/12/28	15	167.30	4	167.75	169.00	11	15,706	0.07%
2020/12/25	11	165.45	0	0.00	167.50	11	15,544	0.07%
2020/12/24	17	168.15	5	166.60	165.00	12	15,449	0.08%
2020/12/23	11	166.77	13.1	167.25	168.00	-2.1	15,348	-0.01%
2020/12/22	11	165.33	41	165.56	162.50	-30	15,141	-0.20%
2020/12/21	7	160.21	6	160.58	160.50	1	14,756	0.01%
2020/12/18	22.1	162.67	8	163.69	161.50	14.1	14,595	0.10%
2020/12/17	17	166.91	9	167.61	166.50	8	14,418	0.06%
2020/12/16	11.1	167.68	21	168.57	170.00	-9.9	14,232	-0.07%
2020/12/15	39.1	166.30	19	167.11	163.00	20.1	13,968	0.14%
2020/12/14	15	169.10	20	170.13	168.50	-5	13,701	-0.04%
2020/12/11	32	169.86	29	170.33	168.00	3	13,705	0.02%
2020/12/10	28	168.89	18	168.61	168.00	10	13,190	0.08%
2020/12/09	22.2	170.48	32	169.41	172.00	-9.9	12,823	-0.08%
2020/12/08	21	156.98	28.1	157.96	159.00	-7.1	12,171	-0.06%
2020/12/07	27.3	154.91	14	153.82	154.50	13.3	11,949	0.11%
2020/12/04	17.7	158.88	18	160.14	160.00	-0.3	11,594	0.00%
2020/12/03	24.2	156.48	32	157.22	160.00	-7.8	11,330	-0.07%
2020/12/02	22.3	150.55	42	151.56	154.00	-19.7	10,718	-0.18%
2020/12/01	79.7	148.70	88.1	147.61	144.50	-8.4	10,250	-0.08%
2020/11/30	6	141.50	6	143.25	143.50	0	9,258	0.00%
2020/11/27	13.4	127.82	4	131.00	130.50	9.4	9,019	0.10%
2020/11/26	10.1	127.07	82	127.47	129.00	-71.9	8,867	-0.81%
2020/11/25	10.5	124.00	36	122.49	122.00	-25.5	8,601	-0.30%
2020/11/24	10	123.81	12	122.79	125.00	-2	8,371	-0.02%
2020/11/23	6	118.83	10	119.70	120.00	-4	7,990	-0.05%
2020/11/20	5	116.70	1	117.00	116.50	4	7,791	0.05%
2020/11/19	4	116.38	7	115.86	117.00	-3	7,773	-0.04%
2020/11/18	8	115.81	2	115.25	116.00	6	7,765	0.08%
2020/11/17	91	117.92	14	119.11	115.50	77	7,764	0.99%
2020/11/16	13	114.65	18	114.97	115.00	-5	7,533	-0.07%
2020/11/13	4	113.63	7	113.21	113.50	-3	7,530	-0.04%
2020/11/12	33	113.21	43	113.43	112.50	-10	7,548	-0.13%
2020/11/11	20	112.28	30	112.80	114.00	-10	7,577	-0.13%
2020/11/10	7	107.93	133	107.33	107.50	-126	7,456	-1.69%	大賣/鉅額交易
2020/11/09	36	107.99	30	108.90	110.00	6	7,487	0.08%
2020/11/06	67	106.97	39	106.65	106.00	28	7,417	0.38%
2020/11/05	10	104.05	8.1	104.36	103.50	1.9	7,400	0.03%
2020/11/04	5	102.00	8	103.25	103.50	-3	7,491	-0.04%
2020/11/02	2.1	99.65	0	0.00	99.30	2.1	7,766	0.03%
2020/10/30	0	99.80	0	0.00	99.60	0	7,843	0.00%
2020/10/27	1	104.00	8.1	103.07	104.00	-7.1	8,025	-0.09%
2020/10/26	2	104.50	1	104.50	103.00	1	8,076	0.01%
2020/10/23	0	0.00	3	103.00	103.00	-3	8,305	-0.04%
2020/10/22	0	0.00	0.1	102.00	102.00	-0.1	8,390	0.00%
2020/10/21	4	101.75	2	101.75	101.50	2	8,543	0.02%
2020/10/20	0	101.00	1	102.00	101.00	-1	8,742	-0.01%
2020/10/19	0	101.50	0	0.00	102.00	0	8,987	0.00%
2020/10/16	1	101.94	3	102.50	101.00	-2	9,209	-0.02%
2020/10/15	27	101.82	11	102.36	102.50	16	9,217	0.17%
2020/10/14	8	100.19	1	100.50	100.50	7	9,128	0.08%
2020/10/12	0	98.40	0.1	98.40	98.00	-0.1	9,314	0.00%
2020/10/08	0	98.90	4	99.70	98.70	-4	9,377	-0.04%
2020/10/07	3	99.20	0	0.00	99.00	3	9,472	0.03%
2020/09/28	3	96.13	1	96.40	96.00	2	10,438	0.02%
2020/09/25	2	94.50	4	94.48	94.40	-2	10,471	-0.02%
2020/09/24	1	97.20	1	97.60	97.20	0	10,491	0.00%
2020/09/23	3	99.40	0	0.00	99.90	3	10,527	0.03%
2020/09/22	3	98.37	3	99.23	98.50	0	10,541	0.00%
2020/09/21	3	100.33	2	100.75	100.00	1	10,519	0.01%
2020/09/17	4	103.25	1	103.00	103.00	3	10,545	0.03%
2020/09/16	4	104.88	13	104.23	103.00	-9	10,542	-0.09%
2020/09/15	76	102.01	7	102.64	103.00	69	10,426	0.66%
2020/09/11	0	0.00	1	100.50	100.50	-1	10,356	-0.01%
2020/09/10	1	102.50	1	101.00	100.50	0	10,358	0.00%
2020/09/09	0	0.00	2	101.75	102.00	-2	10,349	-0.02%
2020/09/08	3	100.50	4	100.28	100.50	-1	10,338	-0.01%
2020/09/07	12	101.42	6	100.00	100.00	6	10,388	0.06%
2020/09/04	7	101.43	21	101.33	102.50	-14	10,355	-0.14%
2020/09/03	1	98.30	8	99.38	101.00	-7	10,503	-0.07%
2020/09/02	9	97.23	0	0.00	97.30	9	10,847	0.08%
2020/09/01	2	95.95	1	96.00	96.80	1	10,883	0.01%
2020/08/31	4	96.98	5	97.02	96.40	-1	10,959	-0.01%
2020/08/28	3	97.00	3	97.10	97.40	0	11,085	0.00%
2020/08/25	5	98.14	0	0.00	97.50	5	11,271	0.04%
2020/08/24	1	96.80	1	97.10	98.00	0	11,270	0.00%
2020/08/21	2	97.05	2	97.10	97.10	0	11,267	0.00%
2020/08/20	13	96.78	3	97.00	95.60	10	11,224	0.09%
2020/08/19	5	103.60	4	103.50	101.50	1	11,038	0.01%
2020/08/18	5	103.10	0	0.00	104.00	5	11,024	0.05%
2020/08/17	4	104.38	8	104.13	104.00	-4	11,026	-0.04%
2020/08/14	7	102.64	5	102.80	103.50	2	10,886	0.02%
2020/08/13	5	102.60	3	103.33	101.00	2	10,794	0.02%
2020/08/12	10	103.10	10	102.85	103.00	0	10,709	0.00%
2020/08/11	8	104.31	10	103.85	102.50	-2	10,656	-0.02%
2020/08/07	18	103.19	19	104.03	100.00	-1	10,409	-0.01%
2020/08/05	3	100.50	5	100.38	99.30	-2	10,260	-0.02%
2020/08/04	5	97.10	0	0.00	98.90	5	10,378	0.05%
2020/08/03	1	98.10	0	0.00	97.00	1	10,731	0.01%
2020/07/31	13	98.02	14	98.59	98.00	-1	10,755	-0.01%
2020/07/30	3	95.47	2	96.25	97.80	1	10,717	0.01%
2020/07/29	14	94.51	14	94.45	94.50	0	10,733	0.00%
2020/07/28	26	96.47	11	97.19	94.50	15	10,724	0.14%
2020/07/27	7	96.83	13	95.56	95.30	-6	10,641	-0.06%
2020/07/24	5	98.00	4	98.03	96.10	1	10,589	0.01%
2020/07/23	29	102.64	0	0.00	100.00	29	10,450	0.28%
2020/07/22	14	107.43	11	107.68	108.00	3	10,288	0.03%
2020/07/21	3	105.33	7.3	105.45	106.00	-4.3	10,074	-0.04%
2020/07/20	2	103.50	4	104.13	103.50	-2	9,894	-0.02%
2020/07/17	2	101.75	2	103.50	103.00	0	9,830	0.00%
2020/07/16	15	103.03	4	102.63	102.00	11	9,847	0.11%
2020/07/15	4	100.88	6	101.92	101.00	-2	9,773	-0.02%
2020/07/14	3.3	101.77	2	103.00	101.50	1.3	9,928	0.01%
2020/07/13	19	104.21	8	103.75	104.50	11	10,021	0.11%
2020/07/10	3	103.50	1	102.50	102.50	2	10,149	0.02%
2020/07/09	9	105.00	15	105.20	106.00	-6	10,110	-0.06%
2020/07/08	5	103.00	11	102.00	102.50	-6	9,882	-0.06%
2020/07/07	5	100.00	4	100.58	99.50	1	9,766	0.01%
2020/07/06	11	100.21	7	100.10	100.00	4	9,890	0.04%
2020/07/03	1	97.40	3	97.33	97.80	-2	10,061	-0.02%
2020/07/02	4	96.80	3	96.77	97.00	1	10,263	0.01%
2020/07/01	3	95.60	2	95.80	95.40	1	10,373	0.01%
2020/06/30	2	94.60	7	94.50	94.90	-5	10,424	-0.05%
2020/06/29	1	93.00	3	93.10	93.00	-2	10,470	-0.02%
2020/06/23	4	93.98	1	94.00	93.90	3	10,717	0.03%
2020/06/22	1	93.30	0	0.00	93.10	1	10,897	0.01%
2020/06/19	2	94.20	12	94.08	93.90	-10	11,175	-0.09%
2020/06/18	10	92.31	3	92.10	92.10	7	11,317	0.06%
2020/06/17	0	0.00	1	92.80	92.40	-1	11,436	-0.01%
2020/06/16	2	91.70	1	92.00	92.10	1	11,637	0.01%
2020/06/15	2	91.40	3	91.03	90.50	-1	11,968	-0.01%
2020/06/12	1	89.10	4	89.78	91.50	-3	12,126	-0.02%
2020/06/11	5	92.58	4	93.85	91.50	1	12,253	0.01%
2020/06/10	3	94.60	11	95.12	95.40	-8	12,271	-0.07%
2020/06/09	46	95.95	33	96.22	94.20	13	12,514	0.10%
2020/06/08	30	98.22	30	98.00	99.00	0	12,338	0.00%
2020/06/05	1	92.10	3	92.47	91.80	-2	11,890	-0.02%
2020/06/04	1	91.30	8	91.69	91.60	-7	11,991	-0.06%
2020/06/03	4	91.28	4	91.38	91.40	0	12,099	0.00%
2020/06/02	7	91.31	8	91.51	91.50	-1	11,996	-0.01%
2020/06/01	1	89.00	1	89.00	89.00	0	11,938	0.00%
2020/05/29	1	88.90	0	0.00	87.80	1	12,059	0.01%
2020/05/28	2	89.35	0.1	89.10	89.10	1.9	12,162	0.02%
2020/05/27	3	89.07	1	88.70	88.70	2	12,309	0.02%
2020/05/26	0	0.00	4.1	89.48	89.30	-4.1	12,437	-0.03%
2020/05/25	12	88.22	12	88.95	89.20	0	12,565	0.00%
2020/05/22	4	89.05	0	0.00	88.30	4	12,598	0.03%
2020/05/21	0	0.00	1	89.20	89.00	-1	12,627	-0.01%
2020/05/20	10	88.16	2	88.00	88.00	8	12,646	0.06%
2020/05/19	13	88.62	2	89.25	88.50	11	12,805	0.09%
2020/05/18	5	86.92	6	87.60	86.80	-1	13,041	-0.01%
2020/05/15	1	88.92	7	87.06	87.00	-6	13,274	-0.04%
2020/05/14	8	89.88	4	89.73	88.20	4	13,690	0.03%
2020/05/13	7	91.01	7	91.19	91.00	0	13,873	0.00%
2020/05/12	4	90.88	6	91.93	90.90	-2	13,837	-0.01%
2020/05/11	9	91.91	8	91.89	92.20	1	13,890	0.01%
2020/05/08	17	91.04	29	90.85	90.60	-12	13,690	-0.09%
2020/05/07	5	87.79	1	88.10	87.10	4	13,381	0.03%
2020/05/06	8	87.31	11	87.29	87.20	-3	13,392	-0.02%
2020/05/05	6	87.28	6	88.35	88.50	0	13,445	0.00%
2020/05/04	12	87.18	10	86.85	86.90	2	13,527	0.01%
2020/04/30	13	88.31	16	89.11	89.10	-3	13,575	-0.02%
2020/04/29	5	86.98	1	87.00	87.00	4	13,527	0.03%
2020/04/28	1	87.10	5	87.10	86.50	-4	13,593	-0.03%
2020/04/27	6	85.65	4	85.80	86.20	2	13,814	0.01%
2020/04/24	3	84.43	2	84.35	84.70	1	13,917	0.01%
2020/04/23	2	85.25	2	86.10	85.20	0	14,143	0.00%
2020/04/22	3	84.90	1	85.40	85.10	2	14,263	0.01%
2020/04/21	4	86.65	4	86.55	84.40	0	14,573	0.00%
2020/04/20	6	87.93	7	88.13	87.50	-1	14,549	-0.01%
2020/04/17	6	87.35	3	88.77	86.40	3	14,507	0.02%
2020/04/16	10	88.09	15	87.88	88.00	-5	14,323	-0.03%
2020/04/15	20	88.46	25	88.20	88.60	-5	14,254	-0.04%
2020/04/14	3	85.77	9	85.66	86.00	-6	14,050	-0.04%
2020/04/13	10	85.18	4	84.60	84.50	6	14,051	0.04%
2020/04/10	0	0.00	3	85.60	86.00	-3	14,058	-0.02%
2020/04/09	4	85.33	4	85.63	84.30	0	14,202	0.00%
2020/04/08	22	83.40	7	84.91	86.90	15	14,166	0.11%
2020/04/07	11	81.94	14	82.31	82.90	-3	13,825	-0.02%
2020/04/06	11	78.53	5	77.98	80.00	6	13,642	0.04%
2020/04/01	11	76.96	7	77.30	77.20	4	13,501	0.03%
2020/03/31	4	77.90	12	79.27	78.20	-8	13,445	-0.06%
2020/03/27	7	81.19	5	80.82	79.60	2	13,950	0.01%
2020/03/26	1	77.90	3	79.53	80.30	-2	13,817	-0.01%
2020/03/25	18	80.54	16	79.71	78.70	2	13,737	0.01%
2020/03/24	8	76.66	6	77.55	75.70	2	13,481	0.01%
2020/03/23	6	74.75	1	76.40	73.60	5	13,586	0.04%
2020/03/20	3	81.50	9	80.81	80.60	-6	13,512	-0.04%
2020/03/19	9	77.27	4	77.63	75.80	5	13,392	0.04%
2020/03/18	6	86.10	2	86.10	84.20	4	13,093	0.03%
2020/03/17	28	86.54	29	86.02	84.20	-1	13,013	-0.01%
2020/03/16	3	88.63	3.4	90.19	86.50	-0.4	12,937	0.00%
2020/03/13	9	87.69	6	88.47	91.70	3	12,861	0.02%
2020/03/12	10	94.24	12	93.34	94.00	-2	12,576	-0.02%
2020/03/11	5	100.50	2	100.75	98.50	3	12,749	0.02%
2020/03/10	2	99.45	2	100.10	102.00	0	13,169	0.00%
2020/03/09	7	101.21	1	99.00	98.30	6	13,222	0.05%
2020/03/06	7	106.86	0	0.00	106.00	7	13,026	0.05%
2020/03/05	1	108.00	1	107.00	109.00	0	12,961	0.00%
2020/03/04	5	104.60	1	107.00	103.50	4	12,816	0.03%
2020/03/03	7	110.00	3	109.67	106.50	4	12,681	0.03%
2020/03/02	3	106.00	4	105.25	108.50	-1	12,578	-0.01%
2020/02/27	2	107.50	3	106.00	105.00	-1	12,499	-0.01%
2020/02/26	17	110.47	3	111.83	108.50	14	12,399	0.11%
2020/02/25	1	113.00	13	112.54	113.00	-12	12,235	-0.10%
2020/02/24	2	114.00	25	113.00	112.50	-23	12,185	-0.19%
2020/02/21	3	116.83	1	115.50	116.50	2	12,075	0.02%
2020/02/20	17	116.21	9	116.89	117.00	8	12,027	0.07%
2020/02/19	12	115.46	10	114.75	116.00	2	11,823	0.02%
2020/02/18	25	114.62	14	112.93	110.50	11	11,515	0.10%
2020/02/17	25	110.98	21	112.17	113.00	4	11,278	0.04%
2020/02/14	6.2	106.45	9	106.44	108.00	-2.8	10,837	-0.03%
2020/02/13	3	102.00	38	103.01	102.00	-35	10,571	-0.33%
2020/02/12	5	105.10	8	104.06	103.50	-3	10,678	-0.03%
2020/02/11	0	0.00	1	102.00	103.00	-1	10,836	-0.01%
2020/02/10	3	101.33	2	102.00	101.00	1	10,898	0.01%
2020/02/06	0	0.00	1	104.50	103.50	-1	11,007	-0.01%
2020/02/05	43	103.43	5	102.90	102.00	38	10,999	0.35%
2020/02/04	5	99.60	4	101.00	101.00	1	10,844	0.01%
2020/02/03	6	97.93	6	98.13	98.20	0	10,802	0.00%
2020/01/31	2	98.60	16	95.82	98.20	-14	10,721	-0.13%
2020/01/30	6	98.42	8	96.94	96.30	-2	10,834	-0.02%
2020/01/20	6	106.75	14	107.36	107.00	-8	10,654	-0.08%
2020/01/17	11	106.45	11	105.45	105.00	0	10,615	0.00%
2020/01/16	15	103.17	5.1	103.12	104.50	9.9	10,371	0.10%
2020/01/15	2	101.50	7	101.64	102.00	-5	10,274	-0.05%
2020/01/14	3	99.77	0	0.00	99.00	3	10,037	0.03%
2020/01/10	0	0.00	1	96.80	96.50	-1	10,379	-0.01%
2020/01/09	1	96.30	5	96.66	97.30	-4	10,527	-0.04%
2020/01/08	2	94.80	1	95.10	94.30	1	10,582	0.01%
2020/01/07	6	95.58	2	94.75	94.50	4	10,940	0.04%
2020/01/06	4	98.48	1	98.70	97.00	3	11,240	0.03%
2020/01/03	8	102.06	3	100.83	100.50	5	11,207	0.04%
2020/01/02	4	103.50	2	103.50	103.00	2	11,089	0.02%
2019/12/31	0	0.00	1	99.40	99.40	-1	10,868	-0.01%
2019/12/30	0	0.00	2	99.90	100.00	-2	10,903	-0.02%
2019/12/27	0	0.00	2	102.50	101.00	-2	10,860	-0.02%
2019/12/26	3	101.17	4	102.00	101.50	-1	10,872	-0.01%
2019/12/25	7	102.21	18	102.64	101.50	-11	10,938	-0.10%
2019/12/24	1	99.00	1.4	98.26	99.00	-0.4	10,393	0.00%
2019/12/23	1	98.30	0	0.00	98.00	1	10,502	0.01%
2019/12/20	4	97.65	2	97.20	97.80	2	10,555	0.02%
2019/12/18	7	99.01	5	97.04	96.80	2	10,922	0.02%
2019/12/17	0	0.00	1	97.00	97.00	-1	10,619	-0.01%
2019/12/16	0	0.00	1	96.40	96.50	-1	10,560	-0.01%
2019/12/13	1	95.30	0	0.00	94.90	1	10,457	0.01%
2019/12/12	2	95.95	0	0.00	94.50	2	10,397	0.02%
2019/12/11	2	95.70	1	94.70	94.20	1	10,307	0.01%
2019/12/10	1	95.70	0	0.00	96.80	1	10,287	0.01%
2019/12/09	0	0.00	2	96.30	97.30	-2	10,214	-0.02%
2019/12/06	20	98.29	13	97.32	96.70	7	10,146	0.07%
2019/12/05	11	95.08	15	96.01	96.50	-4	9,750	-0.04%
2019/12/04	21	89.74	21	89.73	90.50	0	9,211	0.00%
2019/12/03	1	87.30	2	87.40	87.10	-1	8,989	-0.01%
2019/12/02	4	86.18	2	86.00	87.00	2	8,999	0.02%
2019/11/29	0	0.00	3	86.90	86.80	-3	9,037	-0.03%
2019/11/28	0	0.00	1	86.40	86.40	-1	9,051	-0.01%
2019/11/27	10	86.40	10	86.50	86.60	0	9,125	0.00%
2019/11/26	5	85.78	0	0.00	85.50	5	9,136	0.05%
2019/11/25	1	86.00	0	0.00	86.50	1	9,085	0.01%
2019/11/22	1	87.10	9	87.20	87.10	-8	9,060	-0.09%
2019/11/21	6	86.70	1	86.00	86.20	5	9,167	0.05%
2019/11/20	3	86.00	2	86.30	86.40	1	9,147	0.01%
2019/11/18	1	88.50	0	0.00	88.80	1	9,172	0.01%
2019/11/13	0	0.00	1	88.30	88.40	-1	9,314	-0.01%
2019/11/11	2	86.20	1	87.00	86.20	1	9,336	0.01%
2019/11/08	13	90.07	7	90.71	88.00	6	9,198	0.07%
2019/11/07	1	93.60	1	94.60	93.60	0	8,931	0.00%
2019/11/06	0	0.00	28	96.70	95.90	-28	8,881	-0.32%
2019/11/05	28	96.64	0.2	97.60	98.00	27.8	8,856	0.31%
2019/11/04	1	94.00	8	94.45	95.20	-7	8,702	-0.08%
2019/11/01	0	0.00	1	92.30	92.30	-1	8,580	-0.01%
2019/10/31	6	91.97	1	91.60	91.80	5	8,647	0.06%
2019/10/30	3	93.60	3	93.97	94.20	0	8,573	0.00%
2019/10/29	3	92.70	10	94.25	94.50	-7	8,572	-0.08%
2019/10/28	0	0.00	18	93.57	94.30	-18	8,454	-0.21%
2019/10/25	17	93.82	2	93.65	92.90	15	8,395	0.18%
2019/10/24	0	0.00	1	92.40	92.40	-1	8,285	-0.01%
2019/10/23	1	91.90	15	92.58	91.90	-14	8,312	-0.17%
2019/10/22	13	93.62	20	93.07	93.10	-7	8,303	-0.08%
2019/10/21	14	92.21	20	92.38	92.90	-6	8,247	-0.07%
2019/10/18	27	93.33	6	91.92	91.20	21	8,137	0.26%
2019/10/17	1	90.90	3	90.90	91.10	-2	7,788	-0.03%
2019/10/16	5	90.36	1	90.70	89.00	4	7,667	0.05%
2019/10/15	10	90.63	13	90.08	89.20	-3	7,584	-0.04%
2019/10/14	7	89.21	11	88.94	89.30	-4	7,306	-0.05%
2019/10/09	0	0.00	1	82.80	83.50	-1	6,965	-0.01%
2019/10/08	0	0.00	1	84.30	83.80	-1	7,069	-0.01%
2019/10/07	26	84.83	25	84.39	84.40	1	7,055	0.01%
2019/10/04	9	84.99	8	85.30	85.00	1	7,053	0.01%
2019/10/03	2	85.15	7	85.50	86.20	-5	7,094	-0.07%
2019/10/02	6	84.62	5	84.78	85.40	1	7,068	0.01%
2019/10/01	0	0.00	7	84.26	85.50	-7	7,054	-0.10%
2019/09/27	1	82.00	3	83.37	82.20	-2	6,981	-0.03%
2019/09/26	5	84.22	2	84.60	82.70	3	7,004	0.04%
2019/09/25	1	83.00	2	84.15	83.90	-1	7,102	-0.01%
2019/09/24	11	83.45	22	84.18	83.70	-11	7,306	-0.15%
2019/09/23	1	79.50	5	79.90	81.20	-4	7,012	-0.06%
2019/09/20	1	78.10	4	78.08	78.50	-3	7,226	-0.04%
2019/09/18	0.2	76.10	2.4	76.27	76.30	-2.2	7,461	-0.03%
2019/09/16	1	76.80	2	77.10	76.70	-1	7,591	-0.01%
2019/09/12	3	77.00	3	76.53	77.20	0	7,719	0.00%
2019/09/11	2	74.40	0	0.00	74.30	2	7,775	0.03%
2019/09/10	1	76.30	2	76.30	75.00	-1	7,927	-0.01%
2019/09/09	3	76.10	3	76.37	75.80	0	8,214	0.00%
2019/09/06	4	76.43	0	0.00	76.20	4	8,568	0.05%
2019/09/04	1	76.30	1	76.30	76.20	0	9,001	0.00%
2019/09/03	1	76.40	2	76.35	76.60	-1	9,084	-0.01%
2019/09/02	1	74.60	1	74.60	75.00	0	9,131	0.00%
2019/08/30	3	75.00	10	75.62	74.20	-7	9,298	-0.08%
2019/08/29	13	74.41	19	74.15	74.60	-6	9,377	-0.06%
2019/08/28	16	74.91	21	73.74	73.50	-5	9,430	-0.05%
2019/08/27	1	74.50	0	0.00	73.80	1	9,447	0.01%
2019/08/26	2	74.45	12	75.09	74.10	-10	9,586	-0.10%
2019/08/23	0	0.00	1	78.50	77.90	-1	9,603	-0.01%
2019/08/22	2	79.00	2	78.65	77.90	0	9,722	0.00%
2019/08/21	1	79.80	3	79.80	79.30	-2	9,935	-0.02%
2019/08/20	8	80.55	1	81.90	80.10	7	10,200	0.07%
2019/08/19	4	81.90	6	81.55	81.20	-2	10,388	-0.02%
2019/08/16	7	78.11	2	78.40	78.00	5	10,583	0.05%
2019/08/15	10	78.12	6	78.33	77.60	4	10,991	0.04%
2019/08/14	1	82.20	2	82.55	80.90	-1	11,107	-0.01%
2019/08/13	1	81.00	2	81.40	81.00	-1	11,418	-0.01%
2019/08/12	3	80.17	1	80.50	81.50	2	11,962	0.02%
2019/08/08	7	80.70	10	80.70	80.20	-3	12,172	-0.02%
2019/08/07	9	80.33	11	80.80	80.50	-2	12,557	-0.02%
2019/08/06	5	81.02	2	82.30	82.30	3	13,207	0.02%
2019/08/05	6	81.27	0	0.00	80.50	6	13,657	0.04%
2019/08/02	8	82.54	2	81.90	81.60	6	14,366	0.04%
2019/08/01	9	85.56	7	85.16	85.50	2	14,369	0.01%
2019/07/31	8	83.89	4	85.53	86.00	4	14,460	0.03%
2019/07/30	7	82.69	10	84.23	83.50	-3	14,407	-0.02%
2019/07/29	0	0.00	1	87.40	86.30	-1	14,303	-0.01%
2019/07/26	0	0.00	1	87.50	88.00	-1	14,319	-0.01%
2019/07/24	1	87.30	3	87.57	86.90	-2	14,296	-0.01%
2019/07/23	0	0.00	7	86.99	86.90	-7	14,345	-0.05%
2019/07/22	8	87.98	6	88.27	88.10	2	14,336	0.01%
2019/07/19	5	88.00	0	0.00	88.00	5	14,327	0.03%
2019/07/18	16	87.94	0	0.00	86.80	16	14,457	0.11%
2019/07/16	4	90.33	29.1	90.59	90.40	-25.1	14,443	-0.17%
2019/07/15	3	88.80	16.2	89.07	89.90	-13.2	14,399	-0.09%
2019/07/12	36	88.19	5	88.66	87.90	31	14,471	0.21%
2019/07/11	1	87.00	8	87.83	87.30	-7	14,373	-0.05%
2019/07/10	0	0.00	2	86.30	86.70	-2	14,320	-0.01%
2019/07/09	4	85.90	27	85.81	85.70	-23	14,289	-0.16%
2019/07/08	0	0.00	3	87.73	87.50	-3	14,264	-0.02%
2019/07/05	4	86.83	1	86.70	87.30	3	14,345	0.02%
2019/07/04	0	0.00	2	85.40	85.80	-2	14,340	-0.01%
2019/07/03	6	85.88	14	86.07	85.90	-8	14,760	-0.05%
2019/07/02	18	85.90	3	86.60	87.60	15	14,660	0.10%
2019/07/01	15	84.39	11	84.38	85.90	4	14,475	0.03%
2019/06/28	1	81.00	6	81.37	81.60	-5	14,182	-0.04%
2019/06/27	8	79.96	16	80.21	80.50	-8	14,223	-0.06%
2019/06/26	3	79.23	5	80.62	81.40	-2	13,871	-0.01%
2019/06/25	12	80.87	2	80.75	80.40	10	13,831	0.07%
2019/06/24	1	82.30	0	0.00	83.00	1	13,652	0.01%
2019/06/21	7	81.80	2	82.25	81.60	5	13,619	0.04%
2019/06/20	1	82.90	13	83.01	82.70	-12	13,550	-0.09%
2019/06/19	2	82.60	2	82.50	82.50	0	13,490	0.00%
2019/06/18	2	81.80	10	82.90	81.70	-8	13,372	-0.06%
2019/06/17	46	83.77	29	84.04	84.20	17	13,326	0.13%
2019/06/14	5	82.82	9	82.91	82.10	-4	13,108	-0.03%
2019/06/13	5	79.70	10	80.10	81.50	-5	12,776	-0.04%
2019/06/12	7	79.57	4	79.83	78.80	3	12,622	0.02%
2019/06/11	3	77.87	3	77.93	78.60	0	12,490	0.00%
2019/06/10	0	0.00	7	75.89	76.80	-7	12,428	-0.06%
2019/06/06	16	75.23	37	75.09	74.50	-21	12,369	-0.17%
2019/06/05	1	79.90	4	79.53	77.90	-3	12,215	-0.02%
2019/06/03	2	77.50	2	78.00	77.50	0	12,334	0.00%
2019/05/31	22	78.51	7	78.49	78.90	15	12,294	0.12%
2019/05/30	3	77.90	3	77.97	77.30	0	12,162	0.00%
2019/05/29	4	76.75	1	77.60	77.20	3	12,097	0.02%
2019/05/28	8	79.03	8	79.26	78.20	0	12,127	0.00%
2019/05/27	21	82.24	5	82.34	81.10	16	12,125	0.13%
2019/05/24	2	81.50	4	81.45	80.90	-2	11,956	-0.02%
2019/05/23	9	79.61	7	78.94	81.20	2	11,812	0.02%
2019/05/22	11	80.71	12	81.51	79.10	-1	11,547	-0.01%
2019/05/21	4	77.83	3	77.87	78.90	1	11,219	0.01%
2019/05/20	10	78.34	19	77.87	77.00	-9	11,084	-0.08%
2019/05/17	45	80.56	18.3	80.87	80.10	26.7	10,837	0.25%
2019/05/16	4	78.40	10	78.64	78.10	-6	10,412	-0.06%
2019/05/15	11	78.76	0	0.00	78.10	11	10,471	0.11%
2019/05/14	17	78.72	31	77.72	78.00	-14	10,559	-0.13%
2019/05/13	13	73.60	23	73.32	75.70	-10	10,001	-0.10%
2019/05/10	14.3	72.54	27	72.50	72.80	-12.7	9,585	-0.13%
2019/05/09	11	68.99	6	69.57	68.20	5	8,933	0.06%
2019/05/08	3	68.60	4	68.65	69.30	-1	8,874	-0.01%
2019/05/06	1	66.60	5	66.60	67.30	-4	9,224	-0.04%
2019/05/03	2	68.20	3	68.60	68.20	-1	9,229	-0.01%
2019/05/02	2	67.40	2	67.35	67.30	0	9,228	0.00%
2019/04/30	6	66.67	3	65.87	66.80	3	9,352	0.03%
2019/04/29	5	66.84	10	68.19	67.00	-5	9,419	-0.05%
2019/04/26	2	70.30	7	70.24	69.50	-5	9,474	-0.05%
2019/04/25	1	71.60	2	70.60	71.20	-1	9,531	-0.01%
2019/04/24	8	72.03	7	71.79	70.30	1	9,697	0.01%
2019/04/23	3	70.27	2	70.20	70.00	1	9,679	0.01%
2019/04/22	7	71.04	2	72.15	70.50	5	9,950	0.05%
2019/04/19	2	69.60	3	69.70	70.60	-1	9,991	-0.01%
2019/04/18	8	69.31	4	69.80	68.60	4	10,232	0.04%
2019/04/17	2	69.75	0	0.00	69.10	2	10,246	0.02%
2019/04/16	1	68.20	0	0.00	69.30	1	10,261	0.01%
2019/04/15	1	68.30	2	68.40	68.30	-1	10,465	-0.01%
2019/04/12	5	67.70	0	0.00	67.70	5	10,741	0.05%
2019/04/11	7	69.33	0	0.00	68.80	7	10,854	0.06%
2019/04/10	1	71.10	0	0.00	71.40	1	10,908	0.01%
2019/04/09	13	72.52	38	72.12	71.80	-25	10,984	-0.23%
2019/04/08	0	0.00	1	68.80	68.60	-1	10,831	-0.01%
2019/04/03	0	0.00	5	67.86	67.80	-5	10,997	-0.05%
2019/04/02	9	68.67	0	0.00	68.40	9	11,241	0.08%
2019/04/01	2.2	68.55	26	69.02	68.20	-23.8	11,713	-0.20%
2019/03/28	1	67.90	2	67.30	66.60	-1	12,023	-0.01%
2019/03/27	2	66.95	1	67.20	66.90	1	12,525	0.01%
2019/03/25	0	0.00	15	66.70	66.60	-15	12,950	-0.12%
2019/03/22	30	68.70	8	68.50	68.20	22	13,122	0.17%
2019/03/21	1	68.20	3	68.33	68.40	-2	13,349	-0.01%
2019/03/20	14	67.73	3	68.23	67.80	11	13,583	0.08%
2019/03/19	3	66.63	3	66.33	66.80	0	13,849	0.00%
2019/03/15	4	64.88	0	0.00	64.80	4	14,310	0.03%
2019/03/14	4	64.38	0	0.00	64.30	4	14,582	0.03%
2019/03/13	2	65.35	0	0.00	65.70	2	14,874	0.01%
2019/03/12	1	67.30	1	67.20	66.00	0	15,052	0.00%
2019/03/11	1	65.40	3	65.87	65.90	-2	15,288	-0.01%
2019/03/08	27	65.50	0	0.00	65.10	27	15,954	0.17%
2019/03/07	2	67.70	0	0.00	67.90	2	16,140	0.01%
2019/03/06	5	70.96	1	70.70	70.30	4	16,581	0.02%
2019/03/05	1	70.60	0	0.00	70.60	1	17,126	0.01%
2019/03/04	11	70.85	11	70.85	70.50	0	17,429	0.00%
2019/02/27	10	71.94	6	71.40	71.40	4	17,569	0.02%
2019/02/26	4	71.90	8	72.04	72.60	-4	17,810	-0.02%
2019/02/25	3	69.23	2	69.90	69.80	1	17,952	0.01%
2019/02/22	4	70.95	3	71.53	70.10	1	18,343	0.01%
2019/02/21	3	70.73	1	71.10	71.20	2	18,311	0.01%
2019/02/20	4	72.80	2	72.50	71.10	2	18,314	0.01%
2019/02/19	1	71.20	2	71.85	72.00	-1	18,362	-0.01%
2019/02/18	1	70.80	0	0.00	70.80	1	18,472	0.01%
2019/02/15	9	71.61	6	70.55	70.50	3	18,677	0.02%
2019/02/14	5	73.14	3	74.10	72.80	2	18,739	0.01%
2019/02/13	9	71.22	19	72.14	74.30	-10	18,546	-0.05%
2019/02/12	1	67.40	11	67.41	67.60	-10	18,191	-0.05%
2019/02/11	2	65.40	6	65.92	65.60	-4	18,539	-0.02%
2019/01/30	3	64.97	2	65.30	64.50	1	18,765	0.01%
2019/01/29	1	65.20	2	65.00	65.20	-1	18,788	-0.01%
2019/01/28	0	0.00	10	65.58	65.50	-10	18,875	-0.05%
2019/01/25	8	64.93	20	64.92	64.40	-12	19,217	-0.06%
2019/01/24	1	63.00	1	63.00	62.50	0	19,111	0.00%
2019/01/23	2	61.85	0	0.00	63.10	2	19,101	0.01%
2019/01/22	10	63.32	6	62.33	62.00	4	19,326	0.02%
2019/01/21	7	64.04	5	63.72	63.70	2	19,436	0.01%
2019/01/18	11	63.08	13	63.48	64.30	-2	19,565	-0.01%
2019/01/17	4	65.48	5	64.50	63.60	-1	19,619	-0.01%
2019/01/16	1	65.00	5	64.80	64.90	-4	19,722	-0.02%
2019/01/15	2	61.70	0	0.00	62.90	2	19,591	0.01%
2019/01/14	14	61.14	9	61.24	61.40	5	19,557	0.03%
2019/01/11	13	64.34	13	64.53	63.30	0	19,391	0.00%
2019/01/10	9	64.06	9	64.87	64.00	0	19,377	0.00%
2019/01/09	5	63.60	2	63.20	62.60	3	19,169	0.02%
2019/01/08	1	63.80	3	62.70	62.50	-2	19,230	-0.01%
2019/01/07	14	64.04	14	63.34	63.20	0	19,279	0.00%
2019/01/04	2	62.00	3	61.43	62.90	-1	19,258	-0.01%
2019/01/03	3	62.60	3	62.63	61.60	0	19,106	0.00%
2019/01/02	3	62.70	14	62.31	62.80	-11	19,093	-0.06%
2018/12/28	6	61.43	2	61.95	61.20	4	19,120	0.02%
2018/12/27	5	61.40	9	61.86	61.20	-4	19,189	-0.02%
2018/12/26	9	59.63	3	61.43	58.50	6	18,918	0.03%
2018/12/25	7	58.09	11	58.44	60.80	-4	18,881	-0.02%
2018/12/24	32	60.87	11	60.62	60.00	21	18,659	0.11%
2018/12/22	0	0.00	2	61.40	63.50	-2	18,227	-0.01%
2018/12/21	21	61.73	25	61.77	63.40	-4	18,292	-0.02%
2018/12/20	31	63.57	8	65.48	61.70	23	18,034	0.13%
2018/12/19	9	69.00	9	69.66	68.50	0	17,677	0.00%
2018/12/18	13	70.08	14	71.47	70.00	-1	18,106	-0.01%
2018/12/17	1	71.30	1	70.50	71.00	0	18,198	0.00%
2018/12/14	3	67.60	4	67.78	69.20	-1	18,092	-0.01%
2018/12/13	8	70.31	7	69.17	69.80	1	17,965	0.01%
2018/12/12	7	70.63	7	69.90	69.30	0	17,838	0.00%
2018/12/11	10	69.93	5	69.42	68.60	5	17,780	0.03%
2018/12/10	15	70.16	4	69.85	69.60	11	17,754	0.06%
2018/12/07	30	74.10	9	73.26	72.70	21	17,516	0.12%
2018/12/06	7	76.01	18	74.07	74.10	-11	17,515	-0.06%
2018/12/05	6	77.88	1	78.00	78.00	5	17,395	0.03%
2018/12/04	14	82.80	6	83.38	82.10	8	17,367	0.05%
2018/12/03	35	86.35	33	85.80	85.20	2	17,253	0.01%
2018/11/30	1	84.10	5	84.38	84.50	-4	16,574	-0.02%
2018/11/29	15	85.00	13	84.12	85.80	2	16,135	0.01%
2018/11/28	7	79.09	13	79.94	79.90	-6	15,623	-0.04%
2018/11/27	7	74.81	4	75.55	76.00	3	15,145	0.02%
2018/11/26	4	73.78	2	74.20	73.50	2	14,850	0.01%
2018/11/23	6	74.15	11	74.22	72.00	-5	14,732	-0.03%
2018/11/22	8	75.95	7	75.20	72.80	1	14,384	0.01%
2018/11/21	8	73.34	36	74.25	77.50	-28	13,991	-0.20%
2018/11/20	1	70.40	1	70.10	70.50	0	13,555	0.00%
2018/11/19	1	69.70	3	70.00	70.10	-2	13,594	-0.01%
2018/11/16	8	70.41	1	70.20	69.00	7	13,591	0.05%
2018/11/15	3	68.87	5	68.78	70.00	-2	13,639	-0.01%
2018/11/14	13	70.59	6	69.72	68.00	7	13,554	0.05%
2018/11/13	7	68.04	6	67.98	71.50	1	13,511	0.01%
2018/11/12	4	67.08	6	67.35	69.00	-2	13,388	-0.01%
2018/11/09	8	67.58	4	66.80	67.50	4	13,312	0.03%
2018/11/08	9	69.64	3	66.67	66.20	6	13,209	0.05%
2018/11/07	2	64.20	8	66.61	69.80	-6	12,822	-0.05%
2018/11/06	3	64.87	2	65.35	63.50	1	12,780	0.01%
2018/11/05	10	66.45	8	66.10	67.40	2	12,809	0.02%
2018/11/02	4	66.33	4	66.53	66.40	0	12,814	0.00%
2018/11/01	1	62.10	4	62.20	63.30	-3	12,502	-0.02%
2018/10/31	0	0.00	1	57.60	57.60	-1	12,443	-0.01%
2018/10/30	1	52.00	2	52.10	52.40	-1	12,483	-0.01%
2018/10/29	3	48.63	6	49.14	51.80	-3	12,405	-0.02%
2018/10/26	2	50.40	1	51.00	47.10	1	12,467	0.01%
2018/10/25	2	52.85	4	51.78	50.40	-2	12,546	-0.02%
2018/10/24	5	56.40	3	56.30	56.00	2	12,412	0.02%
2018/10/23	5	59.58	4	60.10	58.30	1	12,263	0.01%
2018/10/22	4	61.70	1	61.80	61.90	3	12,230	0.02%
2018/10/19	3	62.00	2	61.90	61.80	1	12,158	0.01%
2018/10/18	6	66.88	7	65.84	65.30	-1	12,057	-0.01%
2018/10/17	2	65.30	4	65.63	65.20	-2	11,952	-0.02%
2018/10/16	13	65.62	24	65.82	64.00	-11	11,921	-0.09%
2018/10/15	4	63.33	0	0.00	63.10	4	11,781	0.03%
2018/10/12	26	64.25	9	63.73	64.10	17	11,722	0.15%
2018/10/11	5	63.66	5	63.82	63.50	0	11,552	0.00%
2018/10/09	2	69.45	3	69.30	70.50	-1	11,443	-0.01%
2018/10/08	5	67.50	6	68.03	68.00	-1	11,287	-0.01%
2018/10/05	7	71.14	6	72.35	70.00	1	11,098	0.01%
2018/10/04	2	74.80	3	75.53	75.80	-1	10,937	-0.01%
2018/10/03	9	76.06	1	74.80	74.90	8	10,944	0.07%
2018/10/02	3	78.90	0	0.00	78.50	3	10,874	0.03%
2018/10/01	1	78.50	3	80.10	79.90	-2	10,996	-0.02%
2018/09/28	12	78.52	12	78.45	78.40	0	11,180	0.00%
2018/09/27	2	78.55	2	79.35	77.30	0	11,181	0.00%
2018/09/26	3	77.63	2	78.25	79.50	1	11,262	0.01%
2018/09/25	12	81.60	16	82.33	78.10	-4	11,179	-0.04%
2018/09/21	3	79.53	6	78.22	81.50	-3	10,708	-0.03%
2018/09/20	14	74.86	11	74.70	74.60	3	10,431	0.03%
2018/09/19	8	75.59	8	76.26	74.30	0	10,444	0.00%
2018/09/18	1	71.80	0	0.00	73.90	1	10,448	0.01%
2018/09/17	14	74.26	9	74.00	74.70	5	10,570	0.05%
2018/09/14	1	67.70	3	72.10	72.10	-2	10,320	-0.02%
2018/09/13	2	66.10	6	66.52	65.60	-4	10,254	-0.04%
2018/09/12	3	64.37	21	64.32	64.40	-18	10,255	-0.18%
2018/09/11	27	69.73	7	69.74	69.50	20	10,055	0.20%
2018/09/10	5	70.50	2	71.40	69.50	3	9,872	0.03%
2018/09/07	9	78.14	8	78.25	77.20	1	9,740	0.01%
2018/09/06	1	84.70	3	84.70	85.00	-2	9,688	-0.02%
2018/09/05	2	84.90	2	84.35	84.30	0	9,854	0.00%
2018/09/04	2	84.05	2	83.50	84.40	0	10,053	0.00%
2018/09/03	4	84.55	1	86.80	83.80	3	10,218	0.03%
2018/08/31	1	86.20	1	87.40	88.00	0	10,583	0.00%
2018/08/30	0	0.00	2	89.55	87.50	-2	10,763	-0.02%
2018/08/29	5	86.96	0	0.00	87.40	5	11,085	0.05%
2018/08/28	1	87.00	0	0.00	87.40	1	11,507	0.01%
2018/08/27	5	87.40	7	88.10	88.20	-2	11,612	-0.02%
2018/08/24	1	84.00	0	0.00	84.50	1	11,737	0.01%
2018/08/23	4	85.58	0	0.00	85.20	4	12,123	0.03%
2018/08/22	2	84.85	2	86.00	87.30	0	12,328	0.00%
2018/08/21	2	85.85	0	0.00	86.60	2	12,292	0.02%
2018/08/20	4	86.60	4	85.55	84.20	0	12,374	0.00%
2018/08/17	1	90.20	0	0.00	90.20	1	12,304	0.01%
2018/08/16	0	0.00	4	91.65	92.80	-4	12,390	-0.03%
2018/08/15	1	90.60	1	90.90	90.30	0	12,514	0.00%
2018/08/14	1	88.20	2	90.00	91.50	-1	12,602	-0.01%
2018/08/10	5	94.04	2	94.00	93.00	3	12,649	0.02%
2018/08/09	2	97.55	4	96.98	96.10	-2	12,911	-0.02%
2018/08/08	8	97.85	0	0.00	95.60	8	13,595	0.06%
2018/08/07	4	101.20	11	102.00	102.50	-7	13,996	-0.05%
2018/08/06	3	96.73	2	99.00	99.50	1	14,580	0.01%
2018/08/03	2	94.70	6	94.97	97.00	-4	15,125	-0.03%
2018/08/02	7	94.71	4	95.78	92.00	3	15,089	0.02%
2018/08/01	9	99.37	4	101.58	99.20	5	15,010	0.03%
2018/07/31	2	106.50	1	109.00	105.00	1	15,036	0.01%
2018/07/30	3	108.33	0	0.00	107.00	3	15,173	0.02%
2018/07/27	1	109.00	1	111.50	113.00	0	15,325	0.00%
2018/07/25	1	113.00	2.1	112.27	113.00	-1.1	15,812	-0.01%
2018/07/24	1	111.00	2	110.50	112.00	-1	15,928	-0.01%
2018/07/23	3	107.33	0.1	108.00	108.00	2.9	16,091	0.02%
2018/07/20	1	116.00	1	118.00	115.00	0	16,295	0.00%
2018/07/19	0	0.00	3	114.17	115.50	-3	16,418	-0.02%
2018/07/17	0	0.00	1	115.00	115.00	-1	16,632	-0.01%
2018/07/13	3	116.83	0	0.00	114.50	3	17,483	0.02%
2018/07/12	2	113.00	2	115.50	116.00	0	17,768	0.00%
2018/07/11	3	112.50	1	113.00	113.00	2	18,121	0.01%
2018/07/10	4	116.50	5	116.60	115.00	-1	18,706	-0.01%
2018/07/09	3	114.83	2	114.50	114.00	1	19,373	0.01%
2018/07/06	4	112.00	8	112.94	117.50	-4	19,510	-0.02%
2018/07/05	1	108.50	0	0.00	107.00	1	19,568	0.01%
2018/07/04	5	109.00	5	110.50	107.00	0	19,769	0.00%
2018/07/03	1	115.00	17	116.35	115.50	-16	20,025	-0.08%
2018/07/02	2	117.75	4	120.63	115.50	-2	20,029	-0.01%
2018/06/29	4	122.75	1	124.00	123.00	3	19,974	0.02%
2018/06/28	2	125.75	1	127.00	123.00	1	20,003	0.00%
2018/06/27	3	123.83	3	125.50	128.00	0	20,283	0.00%
2018/06/26	16	127.97	14	127.89	125.00	2	20,572	0.01%
2018/06/25	0	0.00	1	124.00	127.00	-1	20,422	0.00%
2018/06/22	4	125.25	0	0.00	124.00	4	20,571	0.02%
2018/06/21	3	127.83	5.1	127.81	129.00	-2.1	20,592	-0.01%
2018/06/20	8	120.75	11	122.18	123.00	-3	20,819	-0.01%
2018/06/19	3	125.00	2	125.50	124.00	1	21,083	0.00%
2018/06/15	1	127.00	2	128.00	128.00	-1	21,343	0.00%
2018/06/14	1	126.00	0	0.00	127.50	1	21,757	0.00%
2018/06/13	5	127.90	12	125.38	127.50	-7	22,584	-0.03%
2018/06/12	6	129.08	10	128.40	128.00	-4	22,755	-0.02%
2018/06/11	13	122.38	3	124.67	125.50	10	22,574	0.04%
2018/06/08	16	118.16	11.1	117.33	120.50	5	22,440	0.02%
2018/06/07	23	125.70	1	127.50	125.00	22	22,077	0.10%
2018/06/06	14	125.14	16	124.22	128.00	-2	22,058	-0.01%
2018/06/05	18	128.44	6.2	127.42	122.50	11.8	21,956	0.05%
2018/06/04	3	136.00	2	136.25	136.00	1	21,514	0.00%
2018/06/01	6	138.00	6	139.50	137.00	0	21,474	0.00%
2018/05/31	19	144.47	18	146.25	141.00	1	21,435	0.00%
2018/05/30	15	143.23	14	144.00	143.00	1	20,992	0.00%
2018/05/29	9	143.78	10	143.95	143.00	-1	20,769	0.00%
2018/05/28	0	0.00	9	142.61	142.00	-9	20,607	-0.04%
2018/05/25	21	140.10	23	139.52	140.00	-2	20,488	-0.01%
2018/05/24	12	136.67	13.2	137.73	138.00	-1.2	20,424	-0.01%
2018/05/23	37	137.62	38	138.91	137.00	-1	20,377	0.00%
2018/05/22	7	137.64	5	139.70	136.50	2	20,225	0.01%
2018/05/21	7	139.64	10	140.05	141.00	-3	20,225	-0.01%
2018/05/18	7	138.21	7	137.21	139.00	0	20,217	0.00%
2018/05/17	10	138.85	9	137.89	136.50	1	20,166	0.00%
2018/05/16	15	146.57	8	147.81	141.50	7	20,054	0.03%
2018/05/15	19	145.16	7	146.36	141.00	12	19,651	0.06%
2018/05/14	9	145.50	7	146.50	151.00	2	19,438	0.01%
2018/05/11	7	139.29	18.1	139.91	137.50	-11.1	18,840	-0.06%
2018/05/10	3	132.67	26	132.08	135.50	-23	18,366	-0.13%
2018/05/09	14	131.04	16	132.00	131.00	-2	18,655	-0.01%
2018/05/08	25	134.52	15	134.07	132.00	10	18,633	0.05%
2018/05/07	5	130.20	6	131.33	131.00	-1	18,638	-0.01%
2018/05/04	6	128.08	8	126.94	127.00	-2	18,647	-0.01%
2018/05/03	10	134.35	8.1	133.34	130.50	1.9	19,036	0.01%
2018/05/02	2.1	132.57	7	134.43	134.50	-4.9	19,101	-0.03%
2018/04/30	2	130.75	3	129.67	129.00	-1	19,276	-0.01%
2018/04/27	8	132.44	7	133.71	131.00	1	19,738	0.01%
2018/04/26	8	128.69	6.5	130.15	128.50	1.5	20,196	0.01%
2018/04/25	5	123.50	7.1	123.79	124.00	-2.1	20,437	-0.01%
2018/04/24	6.1	124.27	9	122.00	120.50	-2.9	20,453	-0.01%
2018/04/23	6	131.50	5.1	129.67	128.00	0.9	20,274	0.00%
2018/04/20	17	135.09	8.1	135.54	133.00	8.9	20,187	0.04%
2018/04/19	30.1	138.17	32	138.66	138.50	-1.9	19,928	-0.01%
2018/04/18	19	130.37	15	130.80	133.00	4	19,375	0.02%
2018/04/17	7	135.24	5	133.50	127.50	2	19,068	0.01%
2018/04/16	16	134.50	16	134.22	139.00	0	18,751	0.00%
2018/04/13	24	127.60	23.4	127.88	130.00	0.6	18,183	0.00%
2018/04/12	8	118.63	10	118.50	120.00	-2	17,461	-0.01%
2018/04/11	13	118.54	11	118.82	116.50	2	17,297	0.01%
2018/04/10	13	115.88	15	116.53	115.50	-2	17,082	-0.01%
2018/04/09	8	111.44	20	110.68	115.50	-12	17,027	-0.07%
2018/04/03	15	105.97	13	107.12	105.50	2	16,574	0.01%
2018/04/02	2	106.50	18	105.25	105.00	-16	16,475	-0.10%
2018/03/31	5	107.80	4	105.88	106.50	1	16,428	0.01%
2018/03/30	17	109.03	17	109.00	107.50	0	16,426	0.00%
2018/03/29	22	107.93	26	108.96	107.50	-4	16,147	-0.02%
2018/03/28	8	101.63	7	102.50	102.00	1	15,663	0.01%
2018/03/27	2	103.00	8	104.69	104.50	-6	15,543	-0.04%
2018/03/23	15	100.11	15	100.43	99.10	0	15,300	0.00%
2018/03/22	22	109.14	18	110.11	105.50	4	14,998	0.03%
2018/03/21	13	108.54	7.1	107.92	107.00	5.9	14,641	0.04%
2018/03/20	19	106.08	18	106.50	111.00	1	14,362	0.01%
2018/03/19	24	106.02	26.2	105.97	105.50	-2.2	13,950	-0.02%
2018/03/16	1	98.20	5	98.88	98.80	-4	13,064	-0.03%
2018/03/14	2	96.05	1	95.40	95.80	1	12,853	0.01%
2018/03/13	3	97.83	4	98.70	97.20	-1	13,013	-0.01%
2018/03/12	7	98.09	13	98.03	97.30	-6	13,020	-0.05%
2018/03/09	3.1	95.47	11	94.61	95.60	-7.9	12,930	-0.06%
2018/03/08	0	0.00	3	92.10	91.80	-3	12,835	-0.02%
2018/03/07	2	91.35	5	91.50	90.90	-3	12,893	-0.02%
2018/03/06	5	91.28	7	91.23	91.50	-2	13,000	-0.02%
2018/03/05	8	88.73	3	87.50	87.50	5	13,032	0.04%
2018/03/02	3	87.97	1	88.50	88.90	2	13,097	0.02%
2018/03/01	2	88.70	0	0.00	89.10	2	13,126	0.02%
2018/02/27	6	90.53	9	90.57	89.80	-3	13,196	-0.02%
2018/02/26	9	90.88	5	90.72	90.80	4	13,182	0.03%
2018/02/23	5	94.46	4	95.58	92.30	1	13,170	0.01%
2018/02/22	2	92.85	4	93.30	93.60	-2	13,360	-0.01%
2018/02/21	4	92.80	8	92.11	93.80	-4	13,935	-0.03%
2018/02/12	8	88.40	0	0.00	88.00	8	13,860	0.06%
2018/02/09	7	89.66	6	89.87	89.00	1	13,859	0.01%
2018/02/08	27	96.10	19	91.67	93.70	8	13,774	0.06%
2018/02/07	10	98.58	14	98.34	96.10	-4	13,596	-0.03%
2018/02/06	20	94.74	5	92.64	92.50	15	13,462	0.11%
2018/02/05	6	96.63	13	97.68	101.50	-7	13,530	-0.05%
2018/02/02	11	100.07	4	100.20	99.90	7	13,821	0.05%
2018/02/01	16	104.44	9	104.00	102.00	7	13,956	0.05%
2018/01/31	10	99.17	15	99.79	101.50	-5	13,751	-0.04%
2018/01/30	22	99.77	24	100.46	100.50	-2	13,742	-0.01%
2018/01/29	7	96.20	31.1	96.79	99.50	-24.1	13,513	-0.18%
2018/01/26	42	99.66	64	97.80	94.40	-22	13,519	-0.16%
2018/01/25	20	99.31	11.1	99.28	100.00	8.9	13,241	0.07%
2018/01/24	13	98.38	22	99.31	99.00	-9	13,005	-0.07%
2018/01/23	48	98.86	42.1	97.03	97.50	6	12,675	0.05%
2018/01/22	14	92.81	14	93.69	97.60	0	12,323	0.00%
2018/01/19	24	86.94	28	87.15	88.80	-4	12,166	-0.03%
2018/01/18	16	83.90	11	83.43	83.70	5	11,858	0.04%
2018/01/17	4	81.48	0	0.00	81.40	4	12,138	0.03%
2018/01/16	2	82.10	2	81.70	81.50	0	12,388	0.00%
2018/01/15	4	81.60	3	81.47	81.90	1	12,650	0.01%
2018/01/12	3	80.10	1	80.50	80.00	2	13,230	0.02%
2018/01/11	0	0.00	1	79.00	79.10	-1	13,565	-0.01%
2018/01/10	2	80.40	13	80.94	79.00	-11	13,939	-0.08%
2018/01/09	1	82.60	18	81.97	81.50	-17	14,253	-0.12%
2018/01/05	2	83.90	5	82.80	81.70	-3	15,666	-0.02%
2018/01/04	8	81.88	4	81.65	81.40	4	16,200	0.02%
2018/01/03	34	81.73	12	79.63	81.60	22	16,207	0.14%