微星 (2377)-元大-永春券商分點個股進出

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
155.0
漲跌
▼3.0
漲幅
-1.90%
成交量
1,926張
產業
上市電腦週邊類股▼1.80%
1229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－元大-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春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
2024/04/25	1.1	155.95	2	155.50	155.00	-0.9	4,245	-0.02%
2024/04/24	0.1	159.00	1	158.00	158.00	-0.9	4,360	-0.02%
2024/04/23	3	154.00	0	0.00	154.50	3	4,457	0.07%
2024/04/22	1	153.06	2	154.00	154.00	-1	4,454	-0.02%
2024/04/19	4.3	155.82	2	156.25	154.00	2.3	4,449	0.05%
2024/04/18	1.1	161.00	1	161.00	161.00	0.1	4,375	0.00%
2024/04/17	1	162.00	0	0.00	161.50	1	4,396	0.02%
2024/04/16	2.1	163.00	6	162.83	161.50	-4	4,521	-0.09%
2024/04/15	1.3	168.50	0	0.00	167.50	1.3	4,557	0.03%
2024/04/12	0.4	171.88	0	0.00	170.50	0.4	4,593	0.01%
2024/04/11	0	0.00	3	171.83	173.00	-3	4,611	-0.07%
2024/04/10	2	173.25	3	173.33	172.50	-1	4,707	-0.02%
2024/04/09	2	172.50	0	0.00	172.50	2	4,803	0.04%
2024/04/08	3.1	172.52	1.7	173.00	171.50	1.4	4,924	0.03%
2024/04/03	1	169.50	4.3	170.23	169.50	-3.3	4,998	-0.07%
2024/04/02	1	170.00	0	0.00	170.00	1	5,101	0.02%
2024/04/01	3	169.67	1	170.00	169.50	2	5,287	0.04%
2024/03/29	1	168.50	0	0.00	169.50	1	5,643	0.02%
2024/03/28	4.2	167.79	0	0.00	167.00	4.2	5,847	0.07%
2024/03/27	0.1	168.00	0	0.00	168.00	0.1	5,925	0.00%
2024/03/26	2.1	167.84	3	169.00	168.50	-0.9	6,028	-0.02%
2024/03/25	1.2	171.00	0	0.00	170.00	1.2	6,203	0.02%
2024/03/22	4.1	171.99	0	0.00	171.00	4.1	6,244	0.07%
2024/03/21	4.1	169.24	0	0.00	170.50	4.1	6,262	0.07%
2024/03/20	4.3	169.16	0	0.00	168.50	4.3	6,265	0.07%
2024/03/19	10.3	171.46	0	0.00	170.00	10.3	6,284	0.16%
2024/03/18	4.4	171.78	0	0.00	171.50	4.4	6,294	0.07%
2024/03/15	11.7	171.20	0	0.00	169.50	11.7	6,303	0.19%
2024/03/14	1.6	185.69	4	186.13	186.00	-2.4	6,159	-0.04%
2024/03/12	1.1	187.14	3.2	188.19	188.50	-2.1	6,202	-0.03%
2024/03/11	2.2	187.50	0	0.00	187.00	2.2	6,247	0.04%
2024/03/08	0.2	188.38	4.5	188.65	188.00	-4.3	6,321	-0.07%
2024/03/07	1.6	190.09	7.2	190.05	189.50	-5.6	6,322	-0.09%
2024/03/06	4.1	194.37	2.1	193.07	193.00	2	6,367	0.03%
2024/03/05	2	194.75	6	194.33	195.00	-4	6,508	-0.06%
2024/03/04	2.1	194.24	9.2	195.54	192.00	-7.1	6,707	-0.11%
2024/03/01	4	192.38	1	191.50	191.00	3	6,638	0.05%
2024/02/29	2	187.75	1	190.50	191.00	1	6,614	0.02%
2024/02/27	1	188.00	5	191.00	187.50	-4	6,595	-0.06%
2024/02/26	11	188.86	5	189.90	189.50	6	6,563	0.09%
2024/02/23	5	192.20	3	192.50	191.50	2	6,535	0.03%
2024/02/22	3	190.83	1	189.50	189.50	2	6,543	0.03%
2024/02/21	3.1	190.75	0	0.00	190.00	3.1	6,497	0.05%
2024/02/20	1.2	189.13	3.1	190.31	192.00	-1.9	6,464	-0.03%
2024/02/19	2	189.00	2	191.00	191.00	0	6,477	0.00%
2024/02/16	1.1	190.52	0	0.00	191.00	1.1	6,498	0.02%
2024/02/15	6	191.42	15.3	192.51	193.00	-9.3	6,484	-0.14%
2024/02/05	4.1	190.49	83.7	190.29	191.00	-79.6	6,437	-1.24%
2024/02/02	12.6	189.48	12.8	189.55	189.50	-0.2	6,389	0.00%
2024/01/31	3	182.33	3.2	182.58	182.00	-0.2	6,271	0.00%
2024/01/30	1	184.00	2	184.75	184.00	-1	6,252	-0.02%
2024/01/29	0	0.00	1.1	183.57	183.50	-1.1	6,257	-0.02%
2024/01/26	2	179.76	0	182.50	179.50	2	6,257	0.03%
2024/01/25	2.1	182.02	4	183.00	185.00	-1.9	6,251	-0.03%
2024/01/24	1	183.50	5	183.20	183.00	-4	6,206	-0.06%
2024/01/23	8.1	181.51	6	182.08	183.00	2.1	6,212	0.03%
2024/01/22	1.1	184.55	5.2	187.38	186.00	-4.1	6,127	-0.07%
2024/01/19	101.1	183.97	3	184.33	184.50	98.1	6,037	1.62%	大買/
2024/01/18	1.3	179.34	6	181.42	179.00	-4.8	5,966	-0.08%
2024/01/17	12.1	181.04	3	179.17	179.00	9.1	5,868	0.15%
2024/01/16	2	180.25	0	0.00	179.50	2	5,769	0.03%
2024/01/15	3.1	181.39	2	181.00	181.00	1.1	5,730	0.02%
2024/01/12	1	185.50	4	184.38	184.50	-3	5,740	-0.05%
2024/01/11	3	184.33	5.3	184.00	184.50	-2.3	5,751	-0.04%
2024/01/10	18	184.33	21.1	184.64	186.00	-3.1	5,782	-0.05%
2024/01/09	3.3	190.16	5	191.50	189.50	-1.7	5,649	-0.03%
2024/01/08	5.2	187.65	3.1	189.19	187.50	2.1	5,584	0.04%
2024/01/05	3	186.83	0	0.00	186.00	3	5,616	0.05%
2024/01/04	4.3	187.68	7.3	187.78	187.50	-3	5,597	-0.05%
2024/01/03	2.4	193.02	3.2	191.42	191.00	-0.8	5,541	-0.01%
2024/01/02	3.1	200.36	3	202.50	198.00	0.1	5,437	0.00%
2023/12/29	4.3	204.44	8.2	204.90	204.00	-4	5,303	-0.07%
2023/12/28	12	201.00	9.1	201.15	201.50	2.9	5,228	0.06%
2023/12/27	12.3	201.09	14.5	200.90	200.00	-2.2	5,130	-0.04%
2023/12/26	18.3	198.10	25.2	196.17	195.50	-6.9	4,969	-0.14%
2023/12/25	17	192.94	35.4	191.56	193.00	-18.4	4,679	-0.39%
2023/12/22	0	0.00	1.1	185.46	184.00	-1.1	4,482	-0.02%
2023/12/21	10.2	182.05	1.1	182.09	181.50	9.1	4,430	0.20%
2023/12/20	12.2	186.86	22.2	186.18	184.50	-10	4,318	-0.23%
2023/12/19	2	180.75	4	181.38	181.50	-2	4,161	-0.05%
2023/12/18	2	180.25	2	181.75	180.50	0	4,254	0.00%
2023/12/15	5	180.30	1.1	180.90	179.00	3.9	4,362	0.09%
2023/12/14	6.1	180.92	13	180.46	181.50	-6.9	4,373	-0.16%
2023/12/13	3	179.00	2	179.25	178.00	1	4,355	0.02%
2023/12/12	5	177.10	1	177.76	177.00	4.1	4,371	0.09%
2023/12/11	4	177.39	0.2	179.35	177.00	3.8	4,347	0.09%
2023/12/08	19.4	181.26	13	181.92	179.00	6.3	4,322	0.15%
2023/12/07	7.3	179.57	12	179.31	180.00	-4.7	4,283	-0.11%
2023/12/06	11.1	177.50	1	176.50	176.50	10.1	4,292	0.24%
2023/12/05	0	0.00	3	178.00	178.00	-3	4,246	-0.07%
2023/12/04	2	183.50	1	184.00	183.50	1	4,195	0.02%
2023/12/01	2	184.25	20.1	183.55	185.00	-18.1	4,174	-0.43%
2023/11/30	5.3	184.44	1.4	185.86	183.50	3.9	4,137	0.09%
2023/11/29	7.1	178.58	34.4	178.20	181.00	-27.3	3,977	-0.69%
2023/11/28	5	168.00	0	0.00	168.00	5	3,793	0.13%
2023/11/27	0.1	168.00	0	0.00	167.50	0.1	3,842	0.00%
2023/11/24	1	169.00	0	0.00	169.00	1	3,877	0.03%
2023/11/22	1	169.50	0	0.00	169.50	1	3,945	0.03%
2023/11/21	16.5	170.40	8	169.63	170.00	8.5	3,984	0.21%
2023/11/20	1	165.00	8	165.38	165.00	-7	3,955	-0.18%
2023/11/17	6.1	166.00	2	166.50	166.00	4.1	3,970	0.10%
2023/11/16	2	164.75	0	0.00	164.50	2	4,018	0.05%
2023/11/15	0.1	169.00	5	169.40	168.00	-4.9	4,050	-0.12%
2023/11/14	3	164.83	0	0.00	166.50	3	4,055	0.07%
2023/11/13	20	167.73	6	168.58	166.00	14	4,095	0.34%
2023/11/10	1	172.50	3.4	174.59	174.50	-2.4	4,072	-0.06%
2023/11/09	0.2	172.00	0	0.00	172.00	0.2	4,103	0.00%
2023/11/08	0.2	172.00	1	173.00	173.00	-0.8	4,158	-0.02%
2023/11/07	1	170.50	1	170.00	171.00	0	4,217	0.00%
2023/11/06	0	0.00	2	173.00	172.50	-2	4,252	-0.05%
2023/11/03	0	0.00	1	170.00	170.00	-1	4,303	-0.02%
2023/11/02	0	0.00	2	170.00	170.50	-2	4,376	-0.05%
2023/11/01	1	165.50	0	0.00	166.00	1	4,382	0.02%
2023/10/31	2	166.00	0	0.00	165.00	2	4,436	0.05%
2023/10/30	1	167.50	2	168.00	168.00	-1	4,473	-0.02%
2023/10/27	1	166.50	6	167.83	167.50	-5	4,512	-0.11%
2023/10/26	4	161.13	7.3	163.97	165.50	-3.3	4,539	-0.07%
2023/10/25	1	164.00	5.1	164.90	164.50	-4.1	4,583	-0.09%
2023/10/24	1.1	159.05	1	159.00	161.00	0.1	4,641	0.00%
2023/10/23	1	157.50	4	154.63	157.50	-3	4,844	-0.06%
2023/10/20	5.4	156.01	2	157.00	156.50	3.4	4,975	0.07%
2023/10/19	2	157.25	1	159.50	159.00	1	5,011	0.02%
2023/10/18	7	160.00	4.1	160.00	160.50	3	5,081	0.06%
2023/10/17	7	163.64	0	0.00	162.00	7	5,027	0.14%
2023/10/16	1	164.00	0	0.00	164.00	1	5,103	0.02%
2023/10/13	4.1	166.13	3	166.83	166.50	1.1	5,241	0.02%
2023/10/12	0.1	171.50	3.2	170.38	172.50	-3.1	5,222	-0.06%
2023/10/11	1	169.50	1	171.44	168.50	0	5,255	0.00%
2023/10/05	1	166.50	0	0.00	166.50	1	5,393	0.02%
2023/10/04	1	164.50	0	0.00	164.50	1	5,403	0.02%
2023/10/03	2	168.00	2.1	168.27	167.00	-0.1	5,397	0.00%
2023/10/02	0	0.00	3.1	168.02	167.50	-3.1	5,411	-0.06%
2023/09/28	8.2	164.40	0	0.00	164.00	8.2	5,399	0.15%
2023/09/27	3.2	166.37	0	0.00	167.00	3.2	5,336	0.06%
2023/09/26	7.1	171.27	0	0.00	168.50	7.1	5,319	0.13%
2023/09/25	1	170.50	0	0.00	170.50	1	5,312	0.02%
2023/09/22	7.1	169.58	2.1	171.22	171.00	5.1	5,338	0.09%
2023/09/21	12	174.54	5	173.40	172.50	7	5,321	0.13%
2023/09/20	7	175.21	11	173.64	175.50	-4	5,193	-0.08%
2023/09/19	2.1	167.05	0	0.00	166.00	2.1	5,053	0.04%
2023/09/18	3.1	169.37	0	0.00	168.50	3.1	4,998	0.06%
2023/09/15	0	0.00	3	167.00	171.50	-3	4,985	-0.06%
2023/09/14	0	0.00	2	166.50	168.00	-2	4,955	-0.04%
2023/09/13	1	162.50	5	163.70	164.50	-4	4,999	-0.08%
2023/09/12	0.2	164.25	0	0.00	164.50	0.2	5,076	0.00%
2023/09/11	5	163.90	1.1	163.10	162.00	4	5,126	0.08%
2023/09/08	0	0.00	1	165.50	163.50	-1	5,103	-0.02%
2023/09/07	30	165.15	0	0.00	164.50	30	5,148	0.58%
2023/09/06	1	164.50	1	166.50	165.00	0	5,245	0.00%
2023/09/05	6	166.17	1.2	166.43	165.00	4.9	5,369	0.09%
2023/09/04	2.1	160.77	2	161.00	161.50	0.1	5,416	0.00%
2023/09/01	0.1	159.51	2	159.50	159.50	-1.9	5,524	-0.04%
2023/08/31	3	159.50	1	160.50	159.50	2	5,528	0.04%
2023/08/30	5.1	160.91	1	164.00	161.00	4.1	5,500	0.07%
2023/08/29	3.1	159.66	0	0.00	160.00	3.1	5,599	0.06%
2023/08/28	4.1	164.44	2	162.00	161.50	2.1	5,623	0.04%
2023/08/25	1	172.00	1	171.50	171.50	0	5,662	0.00%
2023/08/23	0	0.00	3	169.00	171.50	-3	5,724	-0.05%
2023/08/22	2.1	171.50	2	171.00	170.00	0.1	5,923	0.00%
2023/08/21	2	169.25	1	170.50	170.50	1	6,044	0.02%
2023/08/18	3	173.52	2	173.50	173.00	1	6,040	0.02%
2023/08/17	4	174.38	4	178.00	178.50	0	6,018	0.00%
2023/08/16	1	175.50	0	0.00	178.50	1	5,982	0.02%
2023/08/15	10	178.20	1	176.50	176.50	9	5,992	0.15%
2023/08/14	1	175.50	0	0.00	178.00	1	5,997	0.02%
2023/08/11	6	180.08	3	181.00	179.00	3	6,022	0.05%
2023/08/10	2	185.50	5	186.60	187.50	-3	6,054	-0.05%
2023/08/09	3	195.17	6	196.18	194.50	-3	6,113	-0.05%
2023/08/08	2	191.50	2	189.54	192.00	0	6,074	0.00%
2023/08/07	4.1	187.52	0	0.00	189.00	4.1	5,999	0.07%
2023/08/04	14	186.39	12	186.67	184.50	2	5,965	0.03%
2023/08/02	0	0.00	4	189.00	186.00	-4	5,916	-0.07%
2023/08/01	5.1	193.67	1	190.50	190.50	4.1	5,842	0.07%
2023/07/31	4	197.13	3	197.00	194.50	1	5,806	0.02%
2023/07/28	1	193.00	0	0.00	201.00	1	5,780	0.02%
2023/07/27	7	200.36	3	199.50	196.00	4	5,722	0.07%
2023/07/26	11	206.59	5	205.00	203.50	6	5,669	0.11%
2023/07/25	3	202.50	14	207.15	211.00	-11	5,447	-0.20%
2023/07/24	1	191.00	2	191.75	192.00	-1	5,314	-0.02%
2023/07/21	2	190.25	2.1	187.36	191.50	-0.1	5,238	0.00%
2023/07/20	4	185.38	1	186.00	186.00	3	5,156	0.06%
2023/07/19	3.1	187.35	1	189.00	187.00	2.1	5,111	0.04%
2023/07/18	15	195.20	18.4	193.90	193.00	-3.4	5,022	-0.07%
2023/07/17	2	191.50	2	192.25	188.00	0	4,869	0.00%
2023/07/14	3	183.83	1	185.50	185.00	2	4,804	0.04%
2023/07/13	15.1	190.79	16	190.47	188.00	-0.9	4,744	-0.02%
2023/07/12	5	182.20	4	181.38	182.00	1	4,573	0.02%
2023/07/11	1	177.00	1	178.50	179.50	0	4,549	0.00%
2023/07/10	0.1	171.50	0	0.00	175.50	0.1	4,538	0.00%
2023/07/07	0.1	173.00	0	0.00	173.00	0.1	4,521	0.00%
2023/07/06	1.1	177.82	0	0.00	176.00	1.1	4,487	0.02%
2023/07/05	1	176.50	1	176.50	176.50	0	4,460	0.00%
2023/07/04	1	178.50	1	179.50	179.00	0	4,441	0.00%
2023/07/03	5	180.50	4.4	180.46	180.00	0.7	4,413	0.01%
2023/06/30	0	0.00	1	176.50	176.50	-1	4,391	-0.02%
2023/06/29	1	173.50	0	0.00	174.00	1	4,391	0.02%
2023/06/28	1.1	173.02	4	172.88	172.50	-3	4,365	-0.07%
2023/06/26	2	175.00	5	174.50	175.50	-3	4,297	-0.07%
2023/06/21	2	176.25	0	0.00	176.00	2	4,292	0.05%
2023/06/19	4.1	174.15	2	176.00	174.00	2.1	4,228	0.05%
2023/06/16	4.1	177.84	23	176.54	178.00	-18.9	4,143	-0.46%
2023/06/15	1	178.00	0	0.00	178.00	1	4,077	0.02%
2023/06/14	2.8	178.89	1.1	179.09	179.00	1.7	4,078	0.04%
2023/06/13	3.3	181.28	5	181.60	182.50	-1.7	4,144	-0.04%
2023/06/12	16	182.15	2	177.00	178.00	14	4,104	0.34%
2023/06/09	1	186.50	5.2	185.29	185.00	-4.2	4,035	-0.10%
2023/06/08	3	181.00	7	180.71	180.00	-4	3,941	-0.10%
2023/06/07	10.2	178.45	10.1	178.69	178.50	0.1	3,889	0.00%
2023/06/06	2.1	173.21	3.9	173.35	173.50	-1.8	3,757	-0.05%
2023/06/05	3	170.50	2	171.02	173.00	1	3,722	0.03%
2023/06/02	3.3	168.77	23.6	171.45	171.50	-20.2	3,667	-0.55%
2023/06/01	0	0.00	1.2	166.50	166.00	-1.2	3,527	-0.03%
2023/05/31	1	164.50	3	167.32	166.00	-2	3,450	-0.06%
2023/05/30	5.3	164.99	0	0.00	164.50	5.3	3,403	0.16%
2023/05/29	1.3	169.78	2.1	167.51	168.00	-0.8	3,362	-0.02%
2023/05/26	7	169.27	12.1	170.39	169.50	-5.1	3,353	-0.15%
2023/05/25	8.2	165.52	3.1	162.20	162.50	5.2	3,227	0.16%
2023/05/24	0.6	159.05	2.2	159.47	161.00	-1.7	3,077	-0.05%
2023/05/23	3	158.17	2	157.50	158.50	1	3,000	0.03%
2023/05/22	2.1	157.70	3	158.17	158.00	-0.9	2,947	-0.03%
2023/05/19	4.1	156.39	1.1	157.00	157.00	3	2,902	0.10%
2023/05/18	1	156.00	4.2	157.77	159.00	-3.2	2,854	-0.11%
2023/05/17	6	154.67	10	155.15	155.50	-4	2,789	-0.14%
2023/05/16	5.2	154.28	3	154.50	154.50	2.2	2,707	0.08%
2023/05/15	2	153.50	3	153.67	152.00	-1	2,628	-0.04%
2023/05/12	0	0.00	5	146.50	147.50	-5	2,552	-0.20%
2023/05/11	0	0.00	0.3	146.00	146.50	-0.3	2,510	-0.01%
2023/05/04	1	145.50	2	145.50	145.50	-1	2,535	-0.04%
2023/04/28	1	145.50	0	0.00	145.50	1	2,608	0.04%
2023/04/25	1.2	140.13	0.2	140.50	141.00	1	2,643	0.04%
2023/04/21	1.1	143.95	2	143.75	144.00	-0.9	2,621	-0.03%
2023/04/19	0	0.00	1	145.50	146.50	-1	2,648	-0.04%
2023/04/14	0	0.00	2	147.00	147.00	-2	2,646	-0.08%
2023/04/13	2	145.00	4	145.50	146.00	-2	2,638	-0.08%
2023/04/12	0.7	146.50	0	0.00	146.50	0.7	2,651	0.03%
2023/04/10	0	0.00	0.4	144.50	146.00	-0.4	2,671	-0.01%
2023/04/07	1.1	144.44	0.5	144.00	144.00	0.5	2,683	0.02%
2023/04/06	1.2	143.94	0	0.00	145.00	1.2	2,691	0.05%
2023/03/30	0	0.00	4	146.00	143.50	-4	2,835	-0.14%
2023/03/28	0	0.00	1	142.00	142.50	-1	3,140	-0.03%
2023/03/27	0	0.00	0	143.00	143.50	0	3,307	0.00%
2023/03/23	0.2	143.50	0.5	143.69	144.00	-0.3	3,590	-0.01%
2023/03/22	0	0.00	1.1	143.95	144.50	-1.1	3,622	-0.03%
2023/03/21	0	140.50	1	140.50	140.00	-1	3,638	-0.03%
2023/03/20	1.2	140.58	0	0.00	140.50	1.2	3,671	0.03%
2023/03/17	10.2	139.02	15	145.00	145.00	-4.8	3,647	-0.13%
2023/03/16	4.3	142.62	15	142.23	142.50	-10.7	3,621	-0.30%
2023/03/15	0.5	138.44	1	140.00	139.00	-0.6	3,577	-0.02%
2023/03/14	0.4	136.94	0	0.00	136.50	0.4	3,581	0.01%
2023/03/13	0.1	137.50	3	137.83	138.00	-2.9	3,557	-0.08%
2023/03/10	0.1	136.50	0	0.00	137.00	0.1	3,523	0.00%
2023/03/09	1.1	139.02	0	0.00	139.00	1.1	3,515	0.03%
2023/03/08	1.5	138.85	0	0.00	139.50	1.5	3,568	0.04%
2023/03/06	1	141.00	0	0.00	140.00	1	3,618	0.03%
2023/03/03	0	0.00	1	139.00	139.50	-1	3,659	-0.03%
2023/03/02	0	138.06	0	139.50	139.00	0	3,682	0.00%
2023/03/01	1	136.50	0	140.00	139.00	1	3,686	0.03%
2023/02/24	2.2	140.37	2	139.00	137.00	0.2	3,742	0.00%
2023/02/23	26	141.56	19.1	143.02	141.50	7	3,716	0.19%
2023/02/22	0.1	135.00	9	136.11	136.50	-9	3,685	-0.24%
2023/02/20	1	135.00	0	0.00	134.50	1	3,821	0.03%
2023/02/17	8	133.50	1	134.50	135.00	7	3,867	0.18%
2023/02/16	1	134.50	9.1	134.62	135.50	-8.1	3,907	-0.21%
2023/02/14	0	0.00	1	133.50	133.00	-1	4,002	-0.02%
2023/02/13	0	0.00	0.1	130.00	131.00	-0.1	4,036	0.00%
2023/02/10	1	130.00	0	0.00	128.50	1	4,052	0.02%
2023/02/08	1	133.00	0	0.00	132.50	1	4,101	0.02%
2023/02/07	0	0.00	1.1	131.59	134.00	-1.1	4,105	-0.03%
2023/02/06	0	0.00	4	133.50	132.50	-4	4,090	-0.10%
2023/02/03	0.1	132.00	1	132.50	132.00	-0.9	4,083	-0.02%
2023/02/02	1	132.00	0.1	132.50	133.00	0.9	4,100	0.02%
2023/02/01	0	0.00	1	132.50	134.00	-1	4,086	-0.02%
2023/01/30	0	132.00	3.1	131.53	133.00	-3.1	4,018	-0.08%
2023/01/16	0	0.00	1.3	126.00	125.50	-1.3	4,049	-0.03%
2023/01/12	0	0.00	10.1	125.25	125.50	-10.1	4,130	-0.24%
2023/01/10	0	0.00	1	126.00	126.50	-1	4,380	-0.02%
2023/01/09	2	125.25	4.2	125.48	126.00	-2.2	4,427	-0.05%
2023/01/06	0	0.00	4	123.75	124.00	-4	4,493	-0.09%
2023/01/05	1	123.00	3	124.00	123.50	-2	4,570	-0.04%
2022/12/30	0	0.00	2	120.75	119.50	-2	4,704	-0.04%
2022/12/29	0	0.00	4	120.50	120.00	-4	4,719	-0.08%
2022/12/28	0.2	117.50	4	117.25	118.00	-3.8	4,728	-0.08%
2022/12/27	1	118.00	0	0.00	118.00	1	4,814	0.02%
2022/12/21	0	115.50	0	0.00	117.00	0	4,939	0.00%
2022/12/20	5	118.80	0	0.00	116.00	5	4,836	0.10%
2022/12/16	1	119.00	1	123.00	123.50	0	4,614	0.00%
2022/12/15	3.1	123.02	2	124.25	123.00	1.1	4,527	0.02%
2022/12/14	0	0.00	1	121.50	122.50	-1	4,579	-0.02%
2022/12/13	0	121.50	1	121.50	120.50	-1	4,622	-0.02%
2022/12/09	1	117.54	0	0.00	119.00	1	4,714	0.02%
2022/12/08	4	116.00	0	0.00	117.50	4	4,769	0.08%
2022/12/07	3	118.33	1	118.50	119.00	2	4,773	0.04%
2022/12/06	5	121.80	0	0.00	121.50	5	4,856	0.10%
2022/12/05	3	125.00	0	0.00	125.00	3	4,907	0.06%
2022/12/02	1	123.51	2	123.25	123.50	-1	4,944	-0.02%
2022/12/01	2	123.25	2	124.00	123.50	0	4,959	0.00%
2022/11/30	1	122.51	0	0.00	123.00	1	4,940	0.02%
2022/11/28	3	123.67	1	124.00	123.00	2	4,900	0.04%
2022/11/25	0	125.75	0	0.00	125.00	0	4,912	0.00%
2022/11/24	1	124.00	0	0.00	123.50	1	4,871	0.02%
2022/11/23	0	0.00	1	123.00	122.50	-1	4,882	-0.02%
2022/11/22	2	121.00	1	124.00	122.00	1	4,866	0.02%
2022/11/18	0	0.00	2.5	130.50	130.50	-2.5	4,764	-0.05%
2022/11/16	1	123.00	5	126.60	127.00	-4	4,720	-0.08%
2022/11/15	2	122.25	0	0.00	123.00	2	4,675	0.04%
2022/11/14	0	0.00	1	121.00	122.50	-1	4,682	-0.02%
2022/11/11	0	0.00	12	122.96	123.00	-12	4,693	-0.26%
2022/11/10	2	117.30	1.2	119.17	120.00	0.8	4,769	0.02%
2022/11/09	8	120.00	3.3	120.61	120.50	4.7	4,853	0.10%
2022/11/08	2	119.00	3	118.33	118.00	-1	4,936	-0.02%
2022/11/07	2	116.25	1	116.00	116.50	1	4,985	0.02%
2022/11/04	2	112.75	2	111.50	112.50	0	4,965	0.00%
2022/11/03	0	0.00	1	114.00	113.50	-1	5,027	-0.02%
2022/10/31	1	110.00	0	0.00	109.50	1	5,074	0.02%
2022/10/26	0	0.00	1	111.00	111.00	-1	5,125	-0.02%
2022/10/25	0	0.00	2	112.25	111.50	-2	5,133	-0.04%
2022/10/20	0	108.00	0	0.00	111.00	0	5,049	0.00%
2022/10/18	3	113.33	5	109.00	108.00	-2	4,994	-0.04%
2022/10/14	1	106.50	0	0.00	106.50	1	4,968	0.02%
2022/10/13	0	0.00	1	108.50	109.00	-1	4,969	-0.02%
2022/10/12	0	0.00	4	105.00	106.50	-4	4,991	-0.08%
2022/10/11	0	104.50	0.3	104.50	104.00	-0.3	5,022	-0.01%
2022/10/07	2	104.25	1	107.00	106.50	1	5,001	0.02%
2022/10/06	0	108.86	0	0.00	108.00	0	4,953	0.00%
2022/10/03	1	105.00	0	0.00	105.50	1	4,872	0.02%
2022/09/29	1	108.00	5	108.00	107.50	-4	4,947	-0.08%
2022/09/28	0	107.00	0	0.00	106.50	0	4,846	0.00%
2022/09/27	0.1	109.50	0	0.00	110.50	0.1	4,820	0.00%
2022/09/26	1	111.50	0	0.00	111.00	1	4,820	0.02%
2022/09/23	0	0.00	2	116.25	115.00	-2	4,842	-0.04%
2022/09/22	0.1	113.50	1	112.50	114.50	-0.9	4,971	-0.02%
2022/09/21	7.5	116.14	1	115.50	115.00	6.5	4,936	0.13%
2022/09/20	1	121.50	0	0.00	122.00	1	4,805	0.02%
2022/09/15	2	120.25	3	121.67	122.50	-1	4,724	-0.02%
2022/09/14	1	120.50	1	120.50	120.00	0	4,734	0.00%
2022/09/13	2.1	120.88	6	122.58	122.00	-3.9	4,717	-0.08%
2022/09/12	1	118.50	0	0.00	117.50	1	4,615	0.02%
2022/09/08	1.2	111.00	4	115.88	117.00	-2.9	4,606	-0.06%
2022/09/07	0	108.50	0	0.00	110.00	0	4,552	0.00%
2022/09/06	1	110.51	2	111.00	111.50	-1	4,534	-0.02%
2022/09/05	2	111.00	2	112.75	112.50	0	4,543	0.00%
2022/09/01	1	113.00	3	113.17	113.00	-2	4,536	-0.04%
2022/08/31	0.3	115.19	1	115.00	115.00	-0.7	4,519	-0.02%
2022/08/30	1.2	113.59	0	0.00	113.50	1.2	4,534	0.03%
2022/08/29	1	113.04	0	0.00	114.00	1	4,519	0.02%
2022/08/26	0.1	117.00	1	117.50	116.50	-0.9	4,516	-0.02%
2022/08/25	2	114.50	0.1	115.00	114.50	1.9	4,519	0.04%
2022/08/24	1	114.50	0	0.00	113.50	1	4,531	0.02%
2022/08/23	1	117.50	6	117.42	116.50	-5	4,534	-0.11%
2022/08/22	0	0.00	6	118.17	117.50	-6	4,575	-0.13%
2022/08/19	2	116.00	1	116.00	115.50	1	4,580	0.02%
2022/08/18	3	116.00	10	115.70	116.00	-7	4,558	-0.15%
2022/08/17	9	116.28	8	117.31	116.50	1	4,558	0.02%
2022/08/16	10	127.05	5.1	127.02	127.50	4.9	4,451	0.11%
2022/08/15	6.3	123.66	6	122.25	124.50	0.3	4,322	0.01%
2022/08/12	2	115.50	7	117.86	118.50	-5	4,227	-0.12%
2022/08/11	1.5	115.50	0	0.00	114.00	1.5	4,158	0.04%
2022/08/10	4	113.63	1	113.50	114.00	3	4,114	0.07%
2022/08/09	9	115.94	0	0.00	116.00	9	4,051	0.22%
2022/08/08	3	118.50	1	119.00	119.00	2	4,041	0.05%
2022/08/05	2	117.50	2	117.50	117.50	0	4,044	0.00%
2022/08/04	4	115.00	1	115.47	116.00	3	4,044	0.07%
2022/08/03	1	114.00	3	116.00	115.50	-2	4,068	-0.05%
2022/08/02	1	115.50	1	116.50	116.00	0	4,145	0.00%
2022/08/01	5	115.10	0	0.00	116.00	5	4,191	0.12%
2022/07/29	0.1	118.00	3	118.67	118.00	-2.9	4,193	-0.07%
2022/07/28	1	116.00	0	0.00	116.00	1	4,169	0.02%
2022/07/27	0	0.00	1	115.00	115.00	-1	4,170	-0.02%
2022/07/26	1.1	113.07	0	0.00	113.50	1.1	4,166	0.03%
2022/07/25	1	114.50	0	0.00	117.00	1	4,168	0.02%
2022/07/22	3.8	116.03	2.1	115.50	115.00	1.7	4,157	0.04%
2022/07/21	1	118.50	1.1	119.96	120.00	-0.1	4,051	0.00%
2022/07/20	1	119.00	4	118.63	119.50	-3	3,988	-0.08%
2022/07/19	3	116.52	1	118.00	118.00	2	3,927	0.05%
2022/07/18	0.2	114.50	0	0.00	115.00	0.2	3,857	0.01%
2022/07/14	0	0.00	1	109.50	109.50	-1	3,849	-0.03%
2022/07/13	2	107.25	4	108.63	108.00	-2	3,879	-0.05%
2022/07/12	0	0.00	1	104.00	104.50	-1	3,886	-0.03%
2022/07/11	5	108.30	2	109.25	106.50	3	3,860	0.08%
2022/07/08	2	108.50	3.2	108.64	108.00	-1.2	3,850	-0.03%
2022/07/07	0	0.00	3	100.67	102.00	-3	3,798	-0.08%
2022/07/05	2.1	100.52	0	0.00	102.00	2.1	3,772	0.05%
2022/07/04	1	102.99	0	0.00	101.50	1	3,752	0.03%
2022/07/01	20.1	106.25	10	108.00	105.00	10.1	3,730	0.27%
2022/06/30	1.1	112.96	0.1	113.50	113.50	1	3,653	0.03%
2022/06/29	4.2	118.00	0	0.00	117.00	4.2	3,516	0.12%
2022/06/27	3.1	125.83	1	126.00	125.50	2.1	3,552	0.06%
2022/06/24	1	125.00	4	126.75	127.00	-3	3,540	-0.08%
2022/06/23	2	125.25	1	125.50	125.00	1	3,510	0.03%
2022/06/22	2	126.75	1	122.00	122.00	1	3,477	0.03%
2022/06/21	2	127.00	2	128.00	128.50	0	3,559	0.00%
2022/06/17	1	126.49	0	0.00	125.50	1	3,671	0.03%
2022/06/16	0.1	129.57	0.1	129.00	129.00	0.1	3,628	0.00%
2022/06/15	1	130.00	1	130.50	130.00	0	3,683	0.00%
2022/06/14	1.2	129.64	0	0.00	129.50	1.2	3,698	0.03%
2022/06/13	4	128.88	2	131.00	131.00	2	3,676	0.05%
2022/06/10	1	133.50	2	133.25	133.00	-1	3,659	-0.03%
2022/06/09	1	134.50	0	134.00	135.50	1	3,679	0.03%
2022/06/08	5	135.00	1	135.49	134.50	4	3,712	0.11%
2022/06/07	1	132.50	0.2	133.02	134.00	0.8	3,717	0.02%
2022/06/06	2	133.50	1	134.50	132.50	1	3,781	0.03%
2022/06/02	3	133.99	1	133.00	132.50	2	3,818	0.05%
2022/06/01	0	0.00	2	136.25	136.00	-2	3,871	-0.05%
2022/05/31	3	132.50	6.1	134.42	135.00	-3.1	3,891	-0.08%
2022/05/30	9	134.44	7	134.29	134.00	2	3,852	0.05%
2022/05/27	3	132.50	12.1	132.08	132.00	-9.1	3,793	-0.24%
2022/05/26	1	127.50	0	0.00	128.00	1	3,769	0.03%
2022/05/25	0	0.00	1.1	128.94	127.50	-1.1	3,768	-0.03%
2022/05/24	0.2	124.75	1	124.50	124.00	-0.8	3,734	-0.02%
2022/05/23	1	127.00	1	126.00	126.00	0	3,717	0.00%
2022/05/20	0	130.50	0	0.00	129.00	0	3,730	0.00%
2022/05/19	0.1	129.00	2	131.00	130.50	-2	3,707	-0.05%
2022/05/17	0	129.50	1.2	129.57	130.50	-1.1	3,698	-0.03%
2022/05/16	5	128.70	4	129.00	127.50	1	3,696	0.03%
2022/05/13	0.1	129.00	0	0.00	130.00	0.1	3,671	0.00%
2022/05/11	2	128.50	0	0.00	130.00	2	3,667	0.05%
2022/05/10	1	128.50	0	0.00	131.00	1	3,638	0.03%
2022/05/09	3.3	128.68	11	128.09	128.50	-7.8	3,568	-0.22%
2022/05/06	3	124.00	0	0.00	125.00	3	3,534	0.08%
2022/05/05	7	125.93	1	126.00	126.00	6	3,553	0.17%
2022/05/04	0	0.00	2	124.50	125.00	-2	3,561	-0.06%
2022/05/03	2	121.50	1	123.00	123.50	1	3,558	0.03%
2022/04/29	0	122.00	1	123.00	121.00	-1	3,564	-0.03%
2022/04/28	1	118.50	3.2	120.00	120.50	-2.2	3,532	-0.06%
2022/04/27	3	120.00	20	120.25	119.50	-17	3,508	-0.48%
2022/04/26	0	0.00	1	121.50	121.00	-1	3,464	-0.03%
2022/04/25	1	119.50	10.1	119.00	119.00	-9.1	3,479	-0.26%
2022/04/22	1	120.01	0	0.00	120.50	1	3,463	0.03%
2022/04/20	10	123.00	1	124.00	123.00	9	3,435	0.26%
2022/04/19	1.1	125.42	1	126.00	123.00	0.1	3,387	0.00%
2022/04/18	0	121.00	5	123.00	122.00	-5	3,439	-0.14%
2022/04/15	0	0.00	2	120.50	120.50	-2	3,467	-0.06%
2022/04/13	0.1	123.00	2	121.50	123.00	-1.9	3,527	-0.05%
2022/04/12	0.1	120.08	0	0.00	120.00	0.1	3,492	0.00%
2022/04/11	1.2	122.03	1	122.50	121.00	0.2	3,470	0.00%
2022/04/08	0.2	124.42	0	0.00	122.50	0.2	3,451	0.01%
2022/04/07	3.1	125.49	10	125.00	125.00	-6.9	3,458	-0.20%
2022/04/06	1	126.53	0	0.00	127.50	1	3,431	0.03%
2022/04/01	0	129.50	0	0.00	130.00	0	3,459	0.00%
2022/03/31	2.1	131.05	1	131.00	130.00	1.1	3,451	0.03%
2022/03/30	3	131.00	4	132.25	132.00	-1	3,366	-0.03%
2022/03/29	4	131.13	12	131.83	130.50	-8	3,328	-0.24%
2022/03/28	3.1	132.85	1	133.00	133.50	2.1	3,322	0.06%
2022/03/25	0	0.00	1	133.50	134.00	-1	3,339	-0.03%
2022/03/24	11.5	133.19	16	132.94	132.50	-4.5	3,317	-0.14%
2022/03/23	15.2	137.21	1	141.50	137.00	14.2	3,187	0.44%
2022/03/22	8	137.50	0	0.00	138.50	8	3,164	0.25%
2022/03/21	0	0.00	1	142.50	140.50	-1	3,096	-0.03%
2022/03/18	2.1	140.24	0	0.00	141.00	2.1	3,114	0.07%
2022/03/17	1	143.00	2	142.50	142.50	-1	3,162	-0.03%
2022/03/16	0	0.00	1	139.50	140.00	-1	3,166	-0.03%
2022/03/15	1	140.00	0.1	143.50	140.00	0.9	3,241	0.03%
2022/03/09	0.4	144.94	0	0.00	144.00	0.4	3,433	0.01%
2022/03/08	0.3	145.18	0.1	144.00	145.00	0.2	3,413	0.00%
2022/03/07	2.5	147.48	0	0.00	145.00	2.5	3,409	0.07%
2022/03/04	0.3	154.00	0	0.00	153.00	0.3	3,456	0.01%
2022/03/03	0	0.00	2	159.50	157.00	-2	3,456	-0.06%
2022/03/02	0	158.50	0.6	158.50	158.00	-0.6	3,469	-0.02%
2022/03/01	0	0.00	4.1	159.60	158.00	-4.1	3,464	-0.12%
2022/02/24	0.2	156.00	3	157.00	156.00	-2.9	3,460	-0.08%
2022/02/22	2.2	155.00	1	155.50	156.00	1.2	3,656	0.03%
2022/02/17	1	158.50	0	0.00	159.50	1	3,847	0.03%
2022/02/16	1	156.00	0	0.00	157.00	1	3,946	0.03%
2022/02/14	2	154.00	0	0.00	153.00	2	4,350	0.05%
2022/02/11	10	156.50	0	0.00	156.00	10	4,764	0.21%
2022/02/08	2	153.25	2.1	154.76	154.50	-0.1	5,302	0.00%
2022/02/07	0	0.00	0.5	154.04	153.50	-0.5	5,417	-0.01%
2022/01/26	1.2	151.63	2	153.50	151.00	-0.8	5,477	-0.01%
2022/01/25	2	153.50	1.6	154.50	154.00	0.4	5,559	0.01%
2022/01/24	0.9	152.53	0	0.00	156.50	0.9	5,600	0.02%
2022/01/19	1.1	158.43	2	157.50	158.00	-0.9	5,628	-0.02%
2022/01/18	0.1	158.25	1	160.00	158.50	-0.9	5,681	-0.02%
2022/01/14	0	0.00	3	155.33	155.50	-3	5,709	-0.05%
2022/01/13	2	157.75	5	155.00	155.50	-3	5,789	-0.05%
2022/01/12	1.2	156.83	1	157.00	157.50	0.2	5,815	0.00%
2022/01/11	1.4	155.79	1	155.50	156.50	0.4	5,883	0.01%
2022/01/07	1.2	158.17	2	159.00	160.50	-0.8	5,985	-0.01%
2022/01/06	5	159.70	1	159.50	160.50	4	5,972	0.07%
2022/01/05	1	161.00	0	0.00	162.50	1	5,972	0.02%
2022/01/04	0	0.00	2	162.00	161.50	-2	6,084	-0.03%
2022/01/03	2.3	160.13	0	0.00	160.00	2.3	6,335	0.04%
2021/12/30	4	160.88	3	161.50	160.50	1	6,457	0.02%
2021/12/29	3	164.67	0	0.00	162.00	3	6,431	0.05%
2021/12/28	0	0.00	9.1	163.82	165.50	-9.1	6,422	-0.14%
2021/12/27	2	160.25	1	159.50	160.00	1	6,377	0.02%
2021/12/24	2	161.00	0	0.00	160.50	2	6,375	0.03%
2021/12/23	4	161.50	0	0.00	161.00	4	6,412	0.06%
2021/12/22	2	162.50	0	0.00	162.00	2	6,452	0.03%
2021/12/21	7	161.29	2	160.50	162.00	5	6,507	0.08%
2021/12/20	3	162.15	1.1	161.14	160.50	1.9	6,532	0.03%
2021/12/17	1	163.46	0	163.00	162.50	1	6,573	0.02%
2021/12/16	0	0.00	2.1	167.25	165.50	-2.1	6,639	-0.03%
2021/12/15	3.1	161.68	2.1	162.74	162.00	1	6,620	0.01%
2021/12/14	4.3	165.80	1	165.00	165.00	3.3	6,602	0.05%
2021/12/13	11.2	170.12	11	171.63	168.50	0.2	6,603	0.00%
2021/12/10	1.1	167.86	0	168.00	166.00	1.1	6,516	0.02%
2021/12/09	2	167.75	14	168.71	169.00	-12	6,489	-0.19%
2021/12/08	2	167.00	8	168.38	166.00	-6	6,436	-0.09%
2021/12/07	3	163.00	4	165.00	165.50	-1	6,373	-0.02%
2021/12/06	4	158.88	2	160.25	163.50	2	6,329	0.03%
2021/12/03	5	161.50	0.1	162.61	161.50	5	6,288	0.08%
2021/12/02	7.1	161.35	5.3	162.97	161.00	1.8	6,285	0.03%
2021/12/01	1.1	163.05	4	164.38	164.50	-2.9	6,292	-0.05%
2021/11/30	7.3	166.25	7	167.36	163.00	0.3	6,287	0.00%
2021/11/29	3	158.00	0	0.00	161.50	3	6,225	0.05%
2021/11/26	0	0.00	1	162.50	162.00	-1	6,210	-0.02%
2021/11/25	1	162.50	3	164.00	163.00	-2	6,263	-0.03%
2021/11/24	1	162.50	0	0.00	162.50	1	6,286	0.02%
2021/11/23	7	160.64	0	0.00	161.00	7	6,286	0.11%
2021/11/22	8	165.44	1	166.00	165.00	7	6,284	0.11%
2021/11/19	1	166.00	15	167.17	166.00	-14	6,294	-0.22%
2021/11/18	15	162.30	9	166.61	161.00	6	6,244	0.10%
2021/11/17	6	160.83	3	161.67	162.50	3	6,236	0.05%
2021/11/16	4	164.13	13.2	165.61	163.00	-9.2	6,330	-0.15%
2021/11/15	2.2	161.68	6	160.91	161.00	-3.8	6,365	-0.06%
2021/11/12	36	158.93	5.2	159.00	158.50	30.8	6,448	0.48%
2021/11/11	5	165.30	1.5	164.50	165.00	3.5	6,326	0.06%
2021/11/10	27	166.22	19.1	169.30	166.50	7.9	6,251	0.13%
2021/11/09	12	160.17	19	163.03	159.50	-7	5,934	-0.12%
2021/11/08	19	156.82	11.9	157.70	158.00	7.1	5,735	0.12%
2021/11/05	7	151.64	5.1	150.63	151.50	1.9	5,579	0.03%
2021/11/04	3	149.67	9.9	149.72	152.00	-6.9	5,475	-0.13%
2021/11/03	0.1	144.54	3	144.83	145.00	-2.9	5,328	-0.05%
2021/11/02	2	143.00	1	143.50	143.50	1	5,243	0.02%
2021/11/01	3	141.83	0	0.00	142.00	3	5,174	0.06%
2021/10/29	0	0.00	1	139.00	140.00	-1	5,147	-0.02%
2021/10/27	1	140.52	1	141.50	140.50	0	5,198	0.00%
2021/10/26	1	141.50	1	143.00	142.50	0	5,212	0.00%
2021/10/22	0	0.00	8	140.06	140.50	-8	5,233	-0.15%
2021/10/21	11.3	141.63	4	142.25	140.50	7.3	5,261	0.14%
2021/10/20	0	0.00	2	142.25	142.00	-2	5,237	-0.04%
2021/10/19	4	141.00	4	141.88	142.00	0	5,259	0.00%
2021/10/18	26	144.81	42.4	144.77	144.00	-16.4	5,279	-0.31%
2021/10/14	3	140.17	1	137.50	137.00	2	5,113	0.04%
2021/10/13	2.1	139.50	6	139.75	139.00	-3.9	5,117	-0.08%
2021/10/12	6	138.00	1.3	137.00	136.50	4.7	5,116	0.09%
2021/10/08	26.5	140.72	25	137.26	137.00	1.5	5,020	0.03%
2021/10/07	15	133.10	23.2	134.23	135.50	-8.2	4,780	-0.17%
2021/10/06	0	127.00	0	0.00	127.00	0	4,688	0.00%
2021/10/05	1	124.00	1	128.50	128.00	0	4,750	0.00%
2021/10/04	6	130.49	0	0.00	127.00	6	4,788	0.13%
2021/10/01	0	128.82	1	127.50	127.00	-1	4,784	-0.02%
2021/09/30	0	129.00	0.2	128.50	129.50	-0.2	4,784	0.00%
2021/09/29	1	130.00	4	128.25	129.00	-3	4,771	-0.06%
2021/09/28	11.2	132.12	1.6	131.69	131.00	9.6	4,752	0.20%
2021/09/27	4	139.88	0	0.00	137.50	4	4,746	0.08%
2021/09/24	4	143.50	1.1	144.45	143.00	2.9	4,721	0.06%
2021/09/23	5	145.90	13.3	144.41	145.00	-8.3	4,712	-0.18%
2021/09/22	1	139.00	3	138.83	139.50	-2	4,684	-0.04%
2021/09/17	1	136.50	0	0.00	139.00	1	4,732	0.02%
2021/09/16	1	135.52	2	137.50	138.50	-1	4,844	-0.02%
2021/09/15	0	136.50	0	138.50	136.50	0	4,885	0.00%
2021/09/13	2	138.75	2	139.25	139.00	0	5,063	0.00%
2021/09/10	12	137.96	5	138.10	138.50	7	5,085	0.14%
2021/09/09	0	0.00	4	137.75	138.50	-4	5,212	-0.08%
2021/09/08	4	135.37	4	135.25	135.00	0	5,213	0.00%
2021/09/06	1.6	136.13	2	137.25	136.50	-0.4	5,204	-0.01%
2021/09/02	0	135.50	4	134.75	133.50	-4	5,201	-0.08%
2021/09/01	2	130.75	3	130.00	132.50	-1	5,203	-0.02%
2021/08/31	5	129.30	0	0.00	130.50	5	5,182	0.10%
2021/08/30	1	128.01	2	128.75	130.00	-1	5,138	-0.02%
2021/08/27	0	0.00	0.1	128.00	127.50	-0.1	5,152	0.00%
2021/08/26	1.2	126.33	2	127.50	127.50	-0.8	5,216	-0.02%
2021/08/25	2	126.01	0	0.00	127.00	2	5,263	0.04%
2021/08/24	3	125.00	5	124.80	124.50	-2	5,282	-0.04%
2021/08/23	1.7	119.69	0	0.00	119.50	1.7	5,215	0.03%
2021/08/20	1.5	122.19	1	122.00	122.50	0.5	5,173	0.01%
2021/08/19	3.3	124.70	0	0.00	123.50	3.3	5,170	0.06%
2021/08/18	6.5	125.43	1	126.00	126.00	5.5	5,135	0.11%
2021/08/17	5.3	132.85	3	132.50	129.50	2.3	5,038	0.05%
2021/08/16	1.1	139.00	1	140.00	139.00	0.1	4,931	0.00%
2021/08/13	6.1	138.60	0	0.00	137.50	6.1	4,965	0.12%
2021/08/12	0	141.50	0	0.00	141.50	0	5,069	0.00%
2021/08/11	3.1	140.70	3	143.17	142.00	0.1	5,144	0.00%
2021/08/10	6.3	145.40	1	148.50	143.50	5.3	5,179	0.10%
2021/08/09	0	0.00	4.2	150.71	151.00	-4.2	5,211	-0.08%
2021/08/06	3	147.83	0	0.00	148.50	3	5,275	0.06%
2021/08/05	5	148.00	1	147.50	147.50	4	5,425	0.07%
2021/08/04	1	150.00	1	150.00	150.00	0	5,570	0.00%
2021/08/03	2	149.75	0	0.00	147.50	2	5,683	0.04%
2021/08/02	0	0.00	1	150.00	151.00	-1	5,732	-0.02%
2021/07/30	0	0.00	2	147.50	148.00	-2	5,818	-0.03%
2021/07/29	1	147.50	0	0.00	147.00	1	6,015	0.02%
2021/07/28	1	148.50	0	0.00	148.50	1	6,258	0.02%
2021/07/27	2	150.75	0	0.00	150.00	2	6,577	0.03%
2021/07/26	1.2	144.70	1	142.50	148.50	0.2	6,820	0.00%
2021/07/23	6.1	144.58	1	144.50	143.00	5.1	6,867	0.07%
2021/07/22	5.1	144.34	1	144.50	146.00	4.1	6,866	0.06%
2021/07/21	7.3	148.44	2	147.50	145.50	5.3	6,844	0.08%
2021/07/20	4	150.63	1.1	150.09	150.00	2.9	6,846	0.04%
2021/07/19	1.1	150.55	0	0.00	151.50	1.1	6,893	0.02%
2021/07/16	7.2	153.42	0	0.00	153.50	7.2	6,963	0.10%
2021/07/15	0	0.00	0.1	153.00	154.00	-0.1	7,055	0.00%
2021/07/14	2	150.53	0	0.00	151.00	2	7,073	0.03%
2021/07/13	0.4	152.07	3	152.67	152.00	-2.6	7,141	-0.04%
2021/07/12	1.6	151.35	2	152.00	151.50	-0.5	7,307	-0.01%
2021/07/09	1.3	154.31	1	155.50	154.50	0.3	7,309	0.00%
2021/07/08	1	159.00	1	159.00	158.00	0	7,358	0.00%
2021/07/07	0.2	159.00	2	157.75	158.50	-1.8	7,439	-0.02%
2021/07/06	5	158.80	1	160.50	157.50	4	7,466	0.05%
2021/07/05	3	157.33	0	0.00	158.50	3	7,527	0.04%
2021/07/02	2.2	154.13	2	154.75	154.00	0.2	7,555	0.00%
2021/07/01	2	158.00	0	0.00	158.00	2	7,507	0.03%
2021/06/30	4.1	156.88	6	157.08	157.50	-1.9	7,509	-0.03%
2021/06/29	6.1	158.42	7	159.21	157.00	-1	7,474	-0.01%
2021/06/28	4	159.00	0	0.00	160.00	4	7,504	0.05%
2021/06/25	20.7	158.86	4	159.75	158.50	16.7	7,468	0.22%
2021/06/24	2	162.50	0	0.00	162.50	2	7,353	0.03%
2021/06/23	9.2	166.01	3	166.50	165.00	6.2	7,306	0.08%
2021/06/22	5.2	171.20	1	178.50	169.50	4.2	7,304	0.06%
2021/06/21	0	0.00	2	177.75	178.50	-2	7,289	-0.03%
2021/06/18	2	182.25	21.1	178.10	181.00	-19.1	7,364	-0.26%
2021/06/16	0	0.00	0.1	171.00	170.50	-0.1	7,340	0.00%
2021/06/15	0	0.00	0	169.50	169.50	0	7,380	0.00%
2021/06/11	4	169.00	0.6	170.55	167.00	3.4	7,414	0.05%
2021/06/10	1	173.00	4.1	172.36	172.00	-3.1	7,536	-0.04%
2021/06/09	1.1	168.64	0	0.00	169.00	1.1	7,640	0.01%
2021/06/08	0.6	171.82	0	0.00	170.00	0.6	7,629	0.01%
2021/06/07	2.1	170.74	2	170.75	171.00	0.1	7,749	0.00%
2021/06/04	0	0.00	2	170.00	170.00	-2	7,787	-0.03%
2021/06/03	4	173.75	9.2	174.34	175.00	-5.2	7,806	-0.07%
2021/06/02	1.1	170.00	0	0.00	170.00	1.1	7,772	0.01%
2021/06/01	5	169.80	5	169.20	171.50	0	7,766	0.00%
2021/05/31	9	164.72	2	164.25	165.50	7	7,751	0.09%
2021/05/28	2.2	167.30	1	168.00	166.50	1.2	7,765	0.02%
2021/05/27	1	163.00	22	163.75	167.00	-21	7,817	-0.27%
2021/05/26	13.1	168.89	6	166.50	164.00	7.1	7,849	0.09%
2021/05/25	34	168.72	5	168.50	168.50	29	7,953	0.36%
2021/05/21	4	165.88	1.1	163.91	164.50	2.9	8,475	0.03%
2021/05/20	3	163.33	0	0.00	165.00	3	8,555	0.04%
2021/05/19	4	174.63	7	173.64	170.50	-3	8,443	-0.04%
2021/05/18	7	173.93	8	173.81	176.00	-1	8,430	-0.01%
2021/05/17	1	155.00	2	167.00	166.00	-1	8,538	-0.01%
2021/05/14	2	169.00	2	171.00	170.00	0	8,453	0.00%
2021/05/13	2	169.25	2	170.00	170.00	0	8,377	0.00%
2021/05/12	7	169.00	6	174.67	168.00	1	8,232	0.01%
2021/05/11	6	174.00	1.1	172.94	174.00	4.9	8,105	0.06%
2021/05/10	2	190.00	2	191.00	191.00	0	7,974	0.00%
2021/05/07	1	184.50	1	184.50	190.00	0	7,947	0.00%
2021/05/06	20	189.05	6	186.08	187.50	14	7,879	0.18%
2021/05/05	35	194.99	36	197.68	194.00	-1	7,712	-0.01%
2021/05/04	13	189.58	26.9	196.01	191.00	-13.9	7,476	-0.19%
2021/05/03	25	188.70	2	189.75	188.00	23	7,171	0.32%
2021/04/29	1	175.00	5	183.00	184.50	-4	6,908	-0.06%
2021/04/28	2	176.50	0	0.00	177.50	2	6,811	0.03%
2021/04/27	1	178.50	5	179.50	179.00	-4	6,813	-0.06%
2021/04/26	1	175.50	4	176.00	176.50	-3	6,770	-0.04%
2021/04/23	2	173.50	3	175.00	175.00	-1	6,745	-0.01%
2021/04/22	3	172.00	1	171.50	171.00	2	6,729	0.03%
2021/04/21	0	0.00	1.3	169.19	171.00	-1.3	6,737	-0.02%
2021/04/20	2	169.50	0.1	171.00	169.50	1.9	6,784	0.03%
2021/04/19	3	169.83	2	172.50	171.00	1	6,803	0.01%
2021/04/16	4.4	174.83	6.9	177.54	178.50	-2.5	6,742	-0.04%
2021/04/15	2	169.25	2	168.00	170.00	0	6,588	0.00%
2021/04/14	2	160.50	1.2	163.67	165.00	0.8	6,532	0.01%
2021/04/13	3.3	162.81	21.2	162.48	160.00	-18	6,463	-0.28%
2021/04/12	1	166.50	2	166.25	166.00	-1	6,409	-0.02%
2021/04/09	3	167.67	5	170.50	170.00	-2	6,402	-0.03%
2021/04/08	0	0.00	3	166.68	167.00	-3	6,382	-0.05%
2021/04/07	0	0.00	1	170.00	169.00	-1	6,347	-0.02%
2021/04/06	3	172.67	0	0.00	171.00	3	6,337	0.05%
2021/04/01	3.1	172.88	8	172.63	173.00	-4.9	6,321	-0.08%
2021/03/31	27	171.91	2	173.75	174.00	25	6,297	0.40%
2021/03/30	8	169.75	3	168.67	171.00	5	6,208	0.08%
2021/03/25	1	163.50	2	166.00	166.00	-1	6,182	-0.02%
2021/03/24	1	162.00	11	164.59	163.00	-10	6,215	-0.16%
2021/03/23	3.6	161.81	2	161.00	162.00	1.6	6,157	0.03%
2021/03/22	2.2	166.63	4.1	166.08	165.50	-1.9	6,065	-0.03%
2021/03/19	0	160.50	0	0.00	160.50	0	6,031	0.00%
2021/03/18	4.1	164.96	3	164.83	163.50	1.1	5,993	0.02%
2021/03/17	6.1	162.23	4	161.50	162.50	2.1	5,945	0.03%
2021/03/16	11	161.18	11.4	161.93	160.00	-0.4	5,937	-0.01%
2021/03/15	3.4	156.53	38.1	157.08	159.00	-34.7	5,786	-0.60%
2021/03/12	1	150.50	2	152.00	151.00	-1	5,700	-0.02%
2021/03/11	3	151.67	1	153.50	153.50	2	5,784	0.03%
2021/03/10	3	147.83	1	150.00	147.00	2	5,684	0.04%
2021/03/09	1	149.50	0	0.00	148.00	1	5,660	0.02%
2021/03/08	1	148.00	2	146.50	148.00	-1	5,654	-0.02%
2021/03/05	0	0.00	0.1	146.53	145.50	-0.1	5,664	0.00%
2021/03/04	2.1	145.76	0	0.00	145.00	2.1	5,686	0.04%
2021/03/02	1	148.50	4	150.38	145.50	-3	5,665	-0.05%
2021/02/26	3.3	148.64	0	0.00	149.00	3.3	5,582	0.06%
2021/02/25	7.1	155.23	1	159.50	154.00	6.1	5,457	0.11%
2021/02/24	38	156.39	34.1	156.78	156.00	4	5,324	0.07%
2021/02/23	40	159.54	17	158.79	161.50	23	5,083	0.45%
2021/02/22	6	145.42	11	147.45	147.00	-5	4,758	-0.11%
2021/02/19	9.1	139.44	3	140.67	141.00	6.1	4,604	0.13%
2021/02/18	1	140.50	1	141.50	141.00	0	4,579	0.00%
2021/02/17	2.1	141.61	32.1	141.04	142.00	-30	4,535	-0.66%
2021/02/05	1	133.50	1	134.50	134.00	0	4,347	0.00%
2021/02/04	0.1	133.50	0	0.00	132.50	0.1	4,369	0.00%
2021/02/03	1	134.50	2	134.75	135.50	-1	4,429	-0.02%
2021/02/02	0	0.00	1	131.00	134.50	-1	4,511	-0.02%
2021/01/29	2	132.50	4	134.63	130.50	-2	4,502	-0.04%
2021/01/28	2	135.00	6	135.00	134.50	-4	4,423	-0.09%
2021/01/27	3	137.83	1	137.97	137.00	2	4,403	0.04%
2021/01/26	1	135.00	15	134.50	134.50	-14	4,363	-0.32%
2021/01/25	0	0.00	3.1	136.97	136.00	-3.1	4,396	-0.07%
2021/01/22	0	0.00	2.1	133.94	133.50	-2.1	4,414	-0.05%
2021/01/21	0.2	129.50	0	0.00	129.00	0.2	4,377	0.00%
2021/01/20	2	128.25	3.1	127.71	127.50	-1.1	4,407	-0.02%
2021/01/19	0	0.00	1	131.50	132.50	-1	4,364	-0.02%
2021/01/18	0	130.50	0	130.50	131.00	0	4,334	0.00%
2021/01/15	11	137.36	0	136.75	134.00	11	4,335	0.25%
2021/01/14	16	139.09	3	140.49	140.00	13	4,380	0.30%
2021/01/13	3	136.00	7.2	136.13	138.00	-4.2	4,308	-0.10%
2021/01/12	3	131.83	9	130.39	130.50	-6	4,156	-0.14%
2021/01/11	1	128.48	1	127.50	128.50	0	4,119	0.00%
2021/01/08	0	0.00	20.2	130.52	131.50	-20.2	4,124	-0.49%
2021/01/07	0	0.00	1	131.00	129.00	-1	4,145	-0.02%
2021/01/06	0.3	129.35	1	130.00	128.50	-0.7	4,183	-0.02%
2021/01/05	12	130.54	5	131.00	130.00	7	4,189	0.17%
2021/01/04	0	0.00	0	133.50	133.50	0	4,218	0.00%
2020/12/31	0	0.00	5.1	131.90	132.50	-5.1	4,258	-0.12%
2020/12/30	0	0.00	0	128.00	130.00	0	4,232	0.00%
2020/12/29	0	0.00	6	128.50	128.50	-6	4,247	-0.14%
2020/12/28	2	127.50	1	129.00	127.50	1	4,287	0.02%
2020/12/23	12	126.25	1	125.50	125.00	11	4,434	0.25%
2020/12/22	6	127.75	16	128.19	126.00	-10	4,497	-0.22%
2020/12/21	0	0.00	1	132.00	132.00	-1	4,566	-0.02%
2020/12/18	22	133.93	12	137.46	133.00	10	4,594	0.22%
2020/12/16	12	129.54	1	130.50	130.00	11	4,492	0.24%
2020/12/15	0	0.00	2	132.25	130.00	-2	4,663	-0.04%
2020/12/14	2	130.50	1	132.00	129.00	1	4,634	0.02%
2020/12/11	0	0.00	1	131.00	132.50	-1	4,702	-0.02%
2020/12/10	2	132.49	16	133.00	131.00	-14	4,714	-0.30%
2020/12/09	1	131.00	1	130.50	132.00	0	4,693	0.00%
2020/12/08	7	133.50	11	131.82	131.50	-4	4,710	-0.08%
2020/12/07	7	131.50	4.8	131.15	132.50	2.2	4,713	0.05%
2020/12/04	3.5	127.43	4	127.88	126.50	-0.5	4,670	-0.01%
2020/12/03	1.5	127.63	2	128.25	128.00	-0.5	4,754	-0.01%
2020/12/02	9.1	128.61	1	128.50	128.00	8.1	4,873	0.17%
2020/12/01	12	125.83	4	126.63	127.50	8	5,154	0.16%
2020/11/30	1	125.50	0	0.00	125.00	1	5,594	0.02%
2020/11/27	6	127.17	3	127.33	127.00	3	5,848	0.05%
2020/11/26	1	123.50	1	124.00	124.50	0	5,941	0.00%
2020/11/25	0	0.00	7	122.57	122.00	-7	6,139	-0.11%
2020/11/24	3	121.33	0	0.00	121.50	3	6,185	0.05%
2020/11/23	0	0.00	1	124.50	123.50	-1	6,211	-0.02%
2020/11/20	7	122.43	0	0.00	123.50	7	6,205	0.11%
2020/11/19	5	123.30	3	123.50	123.00	2	6,232	0.03%
2020/11/18	8	121.00	0	0.00	121.00	8	6,294	0.13%
2020/11/17	5	121.00	2	120.50	121.00	3	6,430	0.05%
2020/11/16	5	118.50	1	118.00	118.50	4	6,509	0.06%
2020/11/13	0	0.00	1	117.00	117.00	-1	6,617	-0.02%
2020/11/12	2.4	116.01	0	0.00	115.00	2.4	6,695	0.04%
2020/11/11	2.1	117.57	3	116.17	117.50	-0.9	6,830	-0.01%
2020/11/10	2	113.75	0	0.00	113.50	2	6,838	0.03%
2020/11/09	0.1	120.00	10	121.00	120.00	-9.9	6,896	-0.14%
2020/11/06	1	119.50	2	119.00	119.50	-1	6,914	-0.01%
2020/11/04	1.2	117.33	2	117.75	119.00	-0.8	7,041	-0.01%
2020/11/03	14	117.00	1.1	117.59	117.50	12.9	7,087	0.18%
2020/11/02	1.1	113.05	2	114.00	115.50	-0.9	7,181	-0.01%
2020/10/30	5.1	116.88	4	116.75	115.00	1.1	7,205	0.02%
2020/10/29	0	0.00	2	119.00	121.00	-2	7,170	-0.03%
2020/10/28	1.1	120.23	0	0.00	123.00	1.1	7,199	0.02%
2020/10/27	1.3	122.27	1	121.50	121.50	0.3	7,209	0.00%
2020/10/26	2	123.75	1	123.50	123.50	1	7,260	0.01%
2020/10/23	1	123.00	3	124.17	122.50	-2	7,349	-0.03%
2020/10/22	2.3	123.07	0	0.00	123.50	2.3	7,492	0.03%
2020/10/21	1	122.00	0	0.00	122.50	1	7,553	0.01%
2020/10/20	0.2	124.00	0	0.00	124.00	0.2	7,641	0.00%
2020/10/19	4.3	123.65	10	123.50	124.00	-5.7	7,700	-0.07%
2020/10/16	1	122.00	1	123.50	123.50	0	7,750	0.00%
2020/10/15	11.2	124.19	3	124.17	123.50	8.2	7,808	0.11%
2020/10/14	0.2	129.00	0	0.00	128.00	0.2	7,795	0.00%
2020/10/13	2	128.25	3	128.33	129.00	-1	7,918	-0.01%
2020/10/12	2	127.00	6	127.25	130.00	-4	8,061	-0.05%
2020/10/08	4.1	128.51	1	128.50	128.50	3.1	8,098	0.04%
2020/10/07	2.1	129.52	3	130.67	130.00	-0.9	8,287	-0.01%
2020/10/06	4	129.75	0	0.00	130.00	4	8,379	0.05%
2020/10/05	1	130.50	1	131.50	130.50	0	8,439	0.00%
2020/09/30	1	131.00	3	132.33	133.00	-2	8,511	-0.02%
2020/09/29	1	132.00	3	132.33	132.00	-2	8,577	-0.02%
2020/09/28	3.2	130.16	1	132.00	132.50	2.2	8,622	0.03%
2020/09/25	2	130.25	1	131.50	128.00	1	8,641	0.01%
2020/09/24	6.1	130.47	6	127.33	127.00	0.1	8,724	0.00%
2020/09/23	2	134.50	4	135.00	135.50	-2	8,671	-0.02%
2020/09/22	3.4	136.32	3.2	135.47	135.00	0.2	8,733	0.00%
2020/09/21	8	138.94	2	136.50	137.00	6	8,723	0.07%
2020/09/18	2	139.75	2	140.00	140.50	0	8,727	0.00%
2020/09/17	1	139.00	1	140.00	138.50	0	8,580	0.00%
2020/09/16	0	0.00	4	140.00	139.00	-4	8,585	-0.05%
2020/09/15	3.3	137.90	0.3	137.00	137.00	3	8,539	0.04%
2020/09/14	2.3	137.57	1	137.50	137.50	1.3	8,571	0.02%
2020/09/11	1	133.50	2	133.00	136.00	-1	8,568	-0.01%
2020/09/10	2	135.50	1	134.00	135.00	1	8,586	0.01%
2020/09/09	2	133.50	2	131.75	135.00	0	8,535	0.00%
2020/09/08	1	134.50	1	134.50	134.50	0	8,478	0.00%
2020/09/07	7	140.50	1	135.50	136.00	6	8,409	0.07%
2020/09/04	14	145.43	7.1	145.59	144.50	6.9	8,298	0.08%
2020/09/03	11	146.50	55.1	149.48	150.50	-44.1	8,021	-0.55%
2020/09/02	17	139.82	19	140.82	138.50	-2	7,570	-0.03%
2020/09/01	10.1	134.76	6	135.75	135.00	4.1	7,358	0.06%
2020/08/31	17.2	133.12	14	132.43	135.50	3.2	7,339	0.04%
2020/08/28	6	137.75	4	138.88	138.00	2	7,214	0.03%
2020/08/27	4	141.75	2	142.50	140.50	2	7,219	0.03%
2020/08/26	5	143.60	0.1	145.00	143.00	4.9	7,178	0.07%
2020/08/25	4	143.00	7	144.43	145.50	-3	7,157	-0.04%
2020/08/24	11.1	142.99	2	141.50	141.00	9.1	7,151	0.13%
2020/08/21	5.1	147.05	8	146.00	149.00	-2.9	7,095	-0.04%
2020/08/20	14	145.11	23	142.46	141.00	-9	7,054	-0.13%
2020/08/19	40	150.55	24	147.44	145.50	16	6,950	0.23%
2020/08/18	5.2	150.25	2	150.75	149.00	3.2	6,894	0.05%
2020/08/17	8	147.31	7	148.64	148.50	1	6,863	0.01%
2020/08/14	4	143.38	3.2	143.06	144.00	0.8	6,781	0.01%
2020/08/13	1	140.00	9	140.50	142.00	-8	6,789	-0.12%
2020/08/12	5	134.00	0	0.00	136.00	5	6,739	0.07%
2020/08/11	1	135.50	3	135.33	137.00	-2	6,760	-0.03%
2020/08/10	5	135.00	8	133.44	133.00	-3	6,849	-0.04%
2020/08/07	1	137.50	20	137.90	138.00	-19	6,979	-0.27%
2020/08/06	15	137.57	6.2	137.23	136.50	8.8	7,225	0.12%
2020/08/05	7	135.43	1	137.50	137.50	6	7,387	0.08%
2020/08/04	0.2	134.50	5	132.90	134.50	-4.8	7,357	-0.07%
2020/08/03	7	131.29	3	131.50	131.00	4	7,332	0.05%
2020/07/31	10.3	130.60	3	130.50	130.50	7.3	7,287	0.10%
2020/07/30	1	131.00	3	131.67	132.50	-2	7,232	-0.03%
2020/07/29	4	128.50	3	127.83	129.50	1	7,176	0.01%
2020/07/28	3.1	130.40	1	127.00	128.50	2.1	7,109	0.03%
2020/07/27	18	134.06	2	130.25	130.00	16	6,952	0.23%
2020/07/24	6	136.42	4	134.38	134.50	2	6,800	0.03%
2020/07/23	5	137.00	1	137.00	137.00	4	6,685	0.06%
2020/07/22	7	133.79	5	135.00	135.50	2	6,599	0.03%
2020/07/21	4	133.63	2	132.00	132.50	2	6,537	0.03%
2020/07/20	3	130.17	5	129.40	130.00	-2	6,451	-0.03%
2020/07/17	0	0.00	7	131.64	130.00	-7	6,400	-0.11%
2020/07/16	1	130.00	12	130.42	131.00	-11	6,258	-0.18%
2020/07/15	3	126.00	2	128.00	126.00	1	6,109	0.02%
2020/07/14	20	125.20	18	125.39	126.00	2	6,104	0.03%
2020/07/13	3	122.33	12	123.33	120.50	-9	5,876	-0.15%
2020/07/10	13	118.73	11	117.95	118.00	2	5,812	0.03%
2020/07/09	12	118.83	20	119.00	120.00	-8	5,729	-0.14%
2020/07/08	24	116.21	14	116.18	116.00	10	5,607	0.18%
2020/07/07	4	118.13	11	119.41	118.00	-7	5,478	-0.13%
2020/07/06	6	118.17	2	119.25	119.50	4	5,391	0.07%
2020/07/03	4	118.00	6	116.75	115.50	-2	5,364	-0.04%
2020/07/02	2	112.75	1	112.00	113.00	1	5,249	0.02%
2020/07/01	1	110.00	0.2	111.50	112.00	0.8	5,198	0.02%
2020/06/30	1	106.50	0	0.00	107.50	1	5,204	0.02%
2020/06/29	1	106.00	1	106.00	106.50	0	5,257	0.00%
2020/06/24	1	106.00	0	0.00	106.50	1	5,260	0.02%
2020/06/23	2	106.00	6	105.67	106.00	-4	5,257	-0.08%
2020/06/22	0	0.00	8	104.94	105.00	-8	5,273	-0.15%
2020/06/19	3	103.17	3	104.67	102.50	0	5,292	0.00%
2020/06/18	0	0.00	12	103.42	104.50	-12	5,244	-0.23%
2020/06/17	2	101.50	0	0.00	103.00	2	5,220	0.04%
2020/06/16	3	102.00	10	103.00	103.50	-7	5,229	-0.13%
2020/06/15	10	101.00	0	0.00	101.50	10	5,305	0.19%
2020/06/12	10	101.00	0	0.00	103.50	10	5,331	0.19%
2020/06/11	11	102.50	1	102.50	102.50	10	5,351	0.19%
2020/06/10	3	105.33	4	105.13	105.50	-1	5,338	-0.02%
2020/06/09	1	106.50	3	106.50	107.50	-2	5,355	-0.04%
2020/06/08	4.2	106.71	1	109.00	106.00	3.2	5,362	0.06%
2020/06/05	4	112.25	3	112.50	111.50	1	5,258	0.02%
2020/06/04	2	108.00	6	108.25	108.00	-4	5,137	-0.08%
2020/06/03	0	0.00	16	105.31	106.00	-16	5,088	-0.31%
2020/06/02	1	103.50	10	104.50	104.00	-9	5,047	-0.18%
2020/06/01	2	102.50	12	102.67	103.50	-10	5,039	-0.20%
2020/05/29	10	101.00	0	0.00	101.00	10	5,024	0.20%
2020/05/28	2	102.00	5	102.00	102.50	-3	5,014	-0.06%
2020/05/27	17	101.85	2	100.50	100.50	15	4,993	0.30%
2020/05/26	3	104.00	3	105.00	105.00	0	4,899	0.00%
2020/05/25	1	101.50	0	0.00	103.50	1	4,865	0.02%
2020/05/22	0	0.00	3	102.50	102.50	-3	4,791	-0.06%
2020/05/21	14	105.79	13	108.35	106.00	1	4,737	0.02%
2020/05/20	14	106.18	14	106.89	106.50	0	4,676	0.00%
2020/05/19	1	104.50	5	104.90	106.00	-4	4,699	-0.09%
2020/05/18	0	0.00	3	101.50	101.50	-3	4,606	-0.07%
2020/05/15	1	106.50	5.4	104.30	103.50	-4.4	4,557	-0.10%
2020/05/14	2	103.00	19.3	102.07	102.50	-17.3	4,414	-0.39%
2020/05/13	11	100.86	13.3	100.78	102.00	-2.3	4,220	-0.05%
2020/05/12	27	97.13	53	97.06	98.40	-26	3,995	-0.65%
2020/05/11	2	92.60	2	93.55	93.70	0	3,784	0.00%
2020/05/08	2	90.70	0	0.00	90.80	2	3,736	0.05%
2020/05/07	1	90.00	0	0.00	91.90	1	3,744	0.03%
2020/05/06	2	89.50	1	89.50	89.50	1	3,817	0.03%
2020/05/04	20	91.00	0	0.00	90.50	20	3,984	0.50%
2020/04/30	3	92.60	41	92.80	93.00	-38	4,008	-0.95%
2020/04/29	40	92.83	0	0.00	92.20	40	4,051	0.99%
2020/04/28	0	0.00	1	92.70	92.70	-1	4,153	-0.02%
2020/04/27	3	92.37	0	0.00	92.30	3	4,274	0.07%
2020/04/21	2	90.20	0.1	90.30	90.30	1.9	4,502	0.04%
2020/04/20	3	93.90	1	93.20	92.10	2	4,520	0.04%
2020/04/17	4	92.95	6	94.55	93.00	-2	4,520	-0.04%
2020/04/16	1	91.80	0	0.00	91.70	1	4,530	0.02%
2020/04/15	3	91.97	8	91.95	92.40	-5	4,508	-0.11%
2020/04/14	1	89.80	0	0.00	89.70	1	4,467	0.02%
2020/04/13	2	87.55	0	0.00	87.40	2	4,471	0.04%
2020/04/10	4	87.35	0	0.00	87.80	4	4,496	0.09%
2020/04/09	8	87.40	13	87.55	87.70	-5	4,546	-0.11%
2020/04/08	3	88.70	0	0.00	87.80	3	4,599	0.07%
2020/04/07	0	0.00	0.2	89.00	89.00	-0.2	4,601	0.00%
2020/04/06	1	90.30	0	0.00	90.00	1	4,560	0.02%
2020/04/01	2	90.65	4	90.58	89.40	-2	4,546	-0.04%
2020/03/31	2	88.00	1	87.80	88.70	1	4,463	0.02%
2020/03/30	0	0.00	2	85.40	84.20	-2	4,376	-0.05%
2020/03/27	2	85.85	5	84.34	84.10	-3	4,346	-0.07%
2020/03/26	0	0.00	1	81.70	83.70	-1	4,314	-0.02%
2020/03/25	5	80.08	4	79.88	81.00	1	4,296	0.02%
2020/03/24	1	77.20	3	77.77	76.80	-2	4,268	-0.05%
2020/03/23	1	72.60	0	0.00	72.60	1	4,295	0.02%
2020/03/20	0	0.00	4	77.45	78.00	-4	4,295	-0.09%
2020/03/19	1	72.00	25	70.69	72.00	-24	4,235	-0.57%
2020/03/18	8	76.24	1	75.50	73.20	7	4,148	0.17%
2020/03/17	1	77.50	0	0.00	77.50	1	4,097	0.02%
2020/03/16	7	78.26	6	79.12	76.70	1	4,041	0.02%
2020/03/13	6	76.77	18	76.42	79.60	-12	4,000	-0.30%
2020/03/12	2	83.15	0	0.00	82.10	2	3,920	0.05%
2020/03/10	2	85.45	54	84.53	85.90	-52	3,859	-1.35%
2020/03/09	2	86.65	1	87.20	86.00	1	3,836	0.03%
2020/03/06	3	89.67	0	0.00	89.20	3	3,791	0.08%
2020/03/05	1	91.40	0	0.00	91.70	1	3,762	0.03%
2020/03/04	0	0.00	2	90.60	90.20	-2	3,766	-0.05%
2020/03/03	19.3	90.99	1	90.80	90.00	18.3	3,755	0.49%
2020/03/02	1.3	90.20	2	89.70	90.50	-0.8	3,696	-0.02%
2020/02/27	7	91.04	2	92.60	90.80	5	3,684	0.14%
2020/02/26	1	93.00	1	93.10	92.60	0	3,657	0.00%
2020/02/25	3	92.70	2	93.30	92.70	1	3,649	0.03%
2020/02/24	27	93.48	15	91.80	92.50	12	3,645	0.33%
2020/02/21	2.2	95.02	1	95.10	95.40	1.2	3,635	0.03%
2020/02/20	87.3	97.86	10	98.17	95.80	77.3	3,668	2.11%
2020/02/19	5	96.10	0	0.00	95.80	5	3,581	0.14%
2020/02/18	1	96.20	11	95.58	94.90	-10	3,595	-0.28%
2020/02/17	1	95.60	2	95.50	95.30	-1	3,683	-0.03%
2020/02/14	1	95.30	1	96.20	95.80	0	3,928	0.00%
2020/02/13	1	95.80	13	96.21	96.40	-12	3,905	-0.31%
2020/02/12	1	94.50	3	96.47	94.20	-2	3,843	-0.05%
2020/02/11	15	94.48	1	94.60	94.50	14	3,778	0.37%
2020/02/10	2	93.80	3	93.50	93.60	-1	3,793	-0.03%
2020/02/07	1	94.00	0	0.00	93.50	1	3,782	0.03%
2020/02/06	2	94.35	18	94.92	95.60	-16	3,750	-0.43%
2020/02/05	1	91.80	5	93.16	92.00	-4	3,721	-0.11%
2020/02/04	1	92.00	2	92.50	92.00	-1	3,638	-0.03%
2020/02/03	3	91.60	9	90.01	92.30	-6	3,608	-0.17%
2020/01/31	3	93.50	1	94.10	92.80	2	3,567	0.06%
2020/01/30	3	91.10	1	90.70	90.50	2	3,503	0.06%
2020/01/20	5	93.42	2	94.25	93.80	3	3,431	0.09%
2020/01/17	9	93.93	3	94.60	94.10	6	3,382	0.18%
2020/01/16	3	93.27	8	93.60	93.60	-5	3,356	-0.15%
2020/01/15	1	92.60	8	92.90	92.30	-7	3,335	-0.21%
2020/01/14	0	0.00	6	91.58	92.00	-6	3,307	-0.18%
2020/01/13	0	0.00	2	90.80	90.80	-2	3,276	-0.06%
2020/01/10	1	90.50	4	90.83	90.10	-3	3,265	-0.09%
2020/01/09	0	0.00	1	88.70	88.70	-1	3,159	-0.03%
2020/01/08	3	87.63	3	87.67	87.50	0	3,168	0.00%
2020/01/03	1	90.20	9	89.46	89.20	-8	3,201	-0.25%
2020/01/02	1	87.20	3	88.93	88.90	-2	3,160	-0.06%
2019/12/31	11	86.40	0	0.00	86.70	11	3,110	0.35%
2019/12/27	3	88.43	1	88.00	87.80	2	3,139	0.06%
2019/12/26	3	88.43	7	88.50	88.30	-4	3,150	-0.13%
2019/12/25	1.5	87.10	0	0.00	87.20	1.5	3,165	0.05%
2019/12/24	0.5	86.60	0	0.00	86.70	0.5	3,213	0.02%
2019/12/23	3	86.73	1	86.60	86.20	2	3,230	0.06%
2019/12/20	0	0.00	7	88.04	87.60	-7	3,262	-0.21%
2019/12/19	2	87.50	0	0.00	87.70	2	3,320	0.06%
2019/12/18	2	87.50	2	87.40	87.50	0	3,353	0.00%
2019/12/17	0	0.00	3	86.10	86.50	-3	3,407	-0.09%
2019/12/13	1	85.80	0	0.00	85.90	1	3,443	0.03%
2019/12/12	1	85.80	1	86.00	85.80	0	3,448	0.00%
2019/12/11	1	85.90	0	0.00	85.50	1	3,482	0.03%
2019/12/06	0	0.00	1	85.00	85.00	-1	3,583	-0.03%
2019/12/05	1	84.70	0	0.00	84.80	1	3,617	0.03%
2019/12/04	2	85.10	0	0.00	84.50	2	3,681	0.05%
2019/12/02	1	83.60	0	0.00	83.80	1	3,696	0.03%
2019/11/29	2	83.95	0	0.00	83.90	2	3,710	0.05%
2019/11/27	2	85.70	3	85.67	85.70	-1	3,742	-0.03%
2019/11/25	1	84.70	0	0.00	84.80	1	3,737	0.03%
2019/11/21	1	85.70	1	86.10	86.00	0	3,913	0.00%
2019/11/20	0	0.00	2	86.50	86.60	-2	4,024	-0.05%
2019/11/19	0	0.00	3	85.60	85.70	-3	4,108	-0.07%
2019/11/18	1	83.00	3	84.77	85.00	-2	4,087	-0.05%
2019/11/15	5	83.60	0	0.00	83.70	5	4,151	0.12%
2019/11/14	4	82.90	5	83.00	82.80	-1	4,149	-0.02%
2019/11/13	18.2	83.98	0	0.00	83.00	18.2	4,104	0.44%
2019/11/11	2	89.00	0	0.00	88.60	2	3,948	0.05%
2019/11/07	3	89.43	0	0.00	89.30	3	4,064	0.07%
2019/11/06	2	91.00	0	0.00	90.70	2	4,068	0.05%
2019/11/04	3	91.17	5	91.72	91.90	-2	4,078	-0.05%
2019/11/01	0	0.00	1	90.20	90.40	-1	4,055	-0.02%
2019/10/31	4	90.00	2	90.00	90.00	2	4,091	0.05%
2019/10/29	0	0.00	1	90.50	89.70	-1	4,095	-0.02%
2019/10/28	4	91.00	3	91.20	90.80	1	4,082	0.02%
2019/10/25	1	89.80	1	89.70	89.60	0	4,037	0.00%
2019/10/24	4	90.20	0	0.00	89.50	4	4,047	0.10%
2019/10/23	2	90.50	5	90.62	91.00	-3	4,019	-0.07%
2019/10/22	6	89.00	0	0.00	89.10	6	4,041	0.15%
2019/10/21	0	0.00	1	88.90	89.00	-1	4,066	-0.02%
2019/10/15	1	90.50	0	0.00	89.80	1	4,137	0.02%
2019/10/14	1	89.90	0	0.00	90.00	1	4,155	0.02%
2019/10/09	0	0.00	3	88.10	88.30	-3	4,154	-0.07%
2019/10/07	4	89.88	4	90.00	90.00	0	4,149	0.00%
2019/10/04	0	0.00	1	89.60	89.30	-1	4,169	-0.02%
2019/10/03	3	88.73	0	0.00	88.40	3	4,186	0.07%
2019/09/27	0	0.00	4	90.03	90.30	-4	4,243	-0.09%
2019/09/25	2	91.50	14	91.51	90.90	-12	4,371	-0.27%
2019/09/24	2	94.20	3	93.90	93.80	-1	4,407	-0.02%
2019/09/23	2	92.00	2	92.10	92.20	0	4,350	0.00%
2019/09/20	5	91.60	3	91.70	91.60	2	4,510	0.04%
2019/09/18	3	89.00	1	89.00	89.00	2	4,479	0.04%
2019/09/11	0	0.00	2	88.90	88.70	-2	4,645	-0.04%
2019/09/10	2	89.00	3	89.07	88.50	-1	4,708	-0.02%
2019/09/09	5	88.40	1	88.00	88.50	4	4,677	0.09%
2019/09/06	0	0.00	1	86.50	88.00	-1	4,689	-0.02%
2019/09/05	0	0.00	1	85.90	86.20	-1	4,614	-0.02%
2019/09/04	0	0.00	2	85.10	85.30	-2	4,627	-0.04%
2019/09/03	0	0.00	1	84.40	84.10	-1	4,651	-0.02%
2019/09/02	0	0.00	2	85.05	84.30	-2	4,679	-0.04%
2019/08/30	5	84.74	1	85.00	83.80	4	4,700	0.09%
2019/08/27	1	84.30	3.1	84.18	83.60	-2.1	4,752	-0.04%
2019/08/26	11	81.88	2	82.00	81.60	9	4,785	0.19%
2019/08/23	6	88.33	0	0.00	88.80	6	4,715	0.13%
2019/08/22	2	89.10	12	89.23	88.90	-10	4,606	-0.22%
2019/08/21	0	0.00	3	89.43	89.30	-3	4,550	-0.07%
2019/08/20	0	0.00	11	88.73	89.30	-11	4,510	-0.24%
2019/08/19	0	0.00	2	87.95	87.60	-2	4,428	-0.05%
2019/08/16	2	84.90	2	86.05	86.40	0	4,427	0.00%
2019/08/15	8	84.81	3	84.70	84.60	5	4,388	0.11%
2019/08/14	19	87.11	3	86.93	86.70	16	4,365	0.37%
2019/08/13	4	89.03	2	88.30	87.70	2	4,316	0.05%
2019/08/12	0	0.00	7	88.73	88.00	-7	4,295	-0.16%
2019/08/08	0	0.00	1	86.50	86.40	-1	4,235	-0.02%
2019/08/07	3	86.20	4	85.90	85.70	-1	4,238	-0.02%
2019/08/06	0	0.00	5	83.50	86.80	-5	4,306	-0.12%
2019/08/05	1	86.00	0	0.00	85.60	1	4,319	0.02%
2019/08/02	0	0.00	1	86.10	86.00	-1	4,387	-0.02%
2019/07/30	1	86.80	1	87.40	86.80	0	4,449	0.00%
2019/07/26	0	0.00	7	88.10	88.00	-7	4,491	-0.16%
2019/07/25	4	87.80	4	87.98	87.50	0	4,484	0.00%
2019/07/24	5	87.70	1	87.70	88.00	4	4,512	0.09%
2019/07/23	1	86.60	0	0.00	86.40	1	4,495	0.02%
2019/07/22	5	86.52	3	86.60	86.40	2	4,490	0.04%
2019/07/19	3	86.70	0	0.00	87.60	3	4,558	0.07%
2019/07/18	0	0.00	4	87.00	86.90	-4	4,524	-0.09%
2019/07/16	5	87.82	2.1	87.84	87.50	2.9	4,537	0.06%
2019/07/15	8	88.60	11	88.27	88.90	-3	4,538	-0.07%
2019/07/12	2	89.45	1	89.40	89.40	1	4,528	0.02%
2019/07/11	2	90.10	0	0.00	89.70	2	4,573	0.04%
2019/07/10	0	0.00	3	89.70	89.80	-3	4,598	-0.07%
2019/07/09	2.1	88.75	0	0.00	88.80	2.1	4,607	0.05%
2019/07/08	10	90.40	1	89.80	89.80	9	4,615	0.20%
2019/07/05	2	91.00	2	90.55	90.20	0	4,603	0.00%
2019/07/04	7.2	90.82	5.6	91.63	90.60	1.7	4,668	0.04%
2019/07/03	7	91.31	1	90.90	91.00	6	4,656	0.13%
2019/07/02	11	91.26	12	91.58	92.20	-1	4,738	-0.02%
2019/07/01	0.2	89.20	4	89.55	89.50	-3.8	4,648	-0.08%
2019/06/28	9	86.57	7	87.61	88.00	2	4,643	0.04%
2019/06/27	18	87.71	24	88.47	87.00	-6	4,799	-0.13%
2019/06/26	3	85.50	7	85.27	85.30	-4	4,780	-0.08%
2019/06/25	2	84.10	2	84.95	84.00	0	4,829	0.00%
2019/06/21	0	0.00	3	84.53	83.00	-3	4,797	-0.06%
2019/06/20	6	83.75	3	83.83	83.40	3	4,795	0.06%
2019/06/19	1.6	82.95	6	83.65	83.90	-4.4	4,999	-0.09%
2019/06/18	6.5	81.07	8	81.50	81.90	-1.5	4,966	-0.03%
2019/06/17	1	78.80	7	78.74	78.70	-6	4,926	-0.12%
2019/06/14	5	79.22	3	79.60	78.70	2	4,971	0.04%
2019/06/12	1	81.60	2	81.60	81.60	-1	5,045	-0.02%
2019/06/10	8	80.53	8	80.55	80.10	0	5,114	0.00%
2019/06/05	3	80.83	4.3	81.15	80.70	-1.3	5,108	-0.03%
2019/06/04	11	82.00	3	80.30	80.10	8	5,121	0.16%
2019/06/03	5	81.74	0	0.00	83.00	5	5,112	0.10%
2019/05/31	2	81.25	16	81.98	82.60	-14	5,110	-0.27%
2019/05/30	0	0.00	3	79.23	78.50	-3	5,047	-0.06%
2019/05/28	0	0.00	1	78.10	77.10	-1	5,222	-0.02%
2019/05/27	0	0.00	1	77.00	76.40	-1	5,276	-0.02%
2019/05/23	14	76.14	15	76.24	76.60	-1	5,357	-0.02%
2019/05/22	6	78.50	0	0.00	78.00	6	5,402	0.11%
2019/05/21	12	78.33	1	78.80	79.00	11	5,526	0.20%
2019/05/20	2	77.10	2	77.75	77.90	0	5,587	0.00%
2019/05/17	2	77.20	2	77.80	77.00	0	5,737	0.00%
2019/05/16	2	77.30	6	77.58	77.00	-4	5,932	-0.07%
2019/05/15	0	0.00	5	77.30	77.70	-5	6,104	-0.08%
2019/05/14	4	77.08	4	75.43	78.00	0	6,372	0.00%
2019/05/13	0	0.00	2	76.00	75.00	-2	6,415	-0.03%
2019/05/10	16	78.08	0	0.00	77.50	16	6,420	0.25%
2019/05/09	4	79.88	16	79.90	79.20	-12	6,372	-0.19%
2019/05/08	2	81.35	3	81.50	81.10	-1	6,438	-0.02%
2019/05/07	8	82.74	12	83.13	83.00	-4	6,439	-0.06%
2019/05/06	4	83.38	1	83.20	82.30	3	6,463	0.05%
2019/05/03	0	0.00	0.3	85.30	85.30	-0.3	6,486	0.00%
2019/05/02	10	85.10	0	0.00	85.00	10	6,520	0.15%
2019/04/30	0	0.00	10	84.70	85.60	-10	6,565	-0.15%
2019/04/29	12.3	85.33	0	0.00	84.60	12.3	6,755	0.18%
2019/04/26	0	0.00	10	86.50	86.70	-10	6,832	-0.15%
2019/04/25	4	88.70	3	89.23	86.70	1	7,004	0.01%
2019/04/24	0	0.00	3	87.40	87.50	-3	6,939	-0.04%
2019/04/23	0	0.00	3	86.30	86.10	-3	7,064	-0.04%
2019/04/22	1	87.40	0	0.00	87.20	1	7,057	0.01%
2019/04/19	2	86.55	3	87.17	87.20	-1	7,127	-0.01%
2019/04/18	2	86.55	1	86.50	85.90	1	7,214	0.01%
2019/04/17	16	87.19	12	86.50	86.50	4	7,309	0.05%
2019/04/16	0	0.00	1	86.60	86.70	-1	7,382	-0.01%
2019/04/12	3	84.83	2	84.80	84.30	1	7,559	0.01%
2019/04/11	6	86.27	2	85.00	85.00	4	7,625	0.05%
2019/04/10	12	85.89	3	86.60	86.00	9	7,762	0.12%
2019/04/09	4	88.03	3	88.30	88.00	1	7,766	0.01%
2019/04/08	6	88.20	4	88.60	88.50	2	8,008	0.02%
2019/04/03	1	87.00	0	0.00	87.30	1	8,051	0.01%
2019/04/02	4	88.08	0	0.00	87.50	4	8,203	0.05%
2019/04/01	5	88.46	7	88.43	87.90	-2	8,399	-0.02%
2019/03/29	6	84.03	21	85.50	86.50	-15	8,234	-0.18%
2019/03/28	6	81.95	3	82.00	82.20	3	8,134	0.04%
2019/03/27	2	82.90	0	0.00	82.90	2	8,065	0.02%
2019/03/26	2	83.55	0	0.00	83.40	2	8,071	0.02%
2019/03/25	11	83.78	1	84.30	83.50	10	8,136	0.12%
2019/03/22	8	86.31	15	86.87	85.60	-7	8,122	-0.09%
2019/03/21	1	84.50	12	84.23	84.30	-11	7,898	-0.14%
2019/03/20	4	83.00	1	82.50	82.90	3	7,931	0.04%
2019/03/19	2	83.40	0	0.00	82.90	2	7,939	0.03%
2019/03/15	5	80.48	2	80.50	80.50	3	8,054	0.04%
2019/03/14	5	80.78	3	80.40	80.40	2	8,090	0.02%
2019/03/12	0	0.00	1	82.50	82.00	-1	8,097	-0.01%
2019/03/11	3	83.00	0	0.00	82.60	3	8,144	0.04%
2019/03/08	1	81.90	2	82.80	83.40	-1	8,290	-0.01%
2019/03/07	2	82.75	1	82.30	82.10	1	8,451	0.01%
2019/03/06	1	83.20	1	83.70	83.90	0	8,620	0.00%
2019/03/05	0	0.00	2	83.95	83.90	-2	8,794	-0.02%
2019/03/04	3	84.40	2	83.95	84.50	1	8,917	0.01%
2019/02/27	9	81.87	7	82.46	81.80	2	8,892	0.02%
2019/02/26	2	83.35	0	0.00	82.30	2	8,834	0.02%
2019/02/25	3	83.37	1	83.40	83.50	2	8,849	0.02%
2019/02/22	7	83.23	3	83.73	83.20	4	8,940	0.04%
2019/02/21	4	84.03	6	84.97	83.70	-2	9,017	-0.02%
2019/02/20	6	83.95	10	84.03	84.60	-4	9,122	-0.04%
2019/02/19	3	82.40	4	82.90	82.50	-1	9,462	-0.01%
2019/02/18	8	82.65	6	83.75	82.20	2	9,522	0.02%
2019/02/15	28	83.31	30.3	82.80	83.00	-2.3	9,401	-0.02%
2019/02/14	4	82.68	17	81.65	83.00	-13	9,262	-0.14%
2019/02/13	16	80.03	18	80.45	81.10	-2	9,180	-0.02%
2019/02/12	6	77.33	30	78.54	78.80	-24	8,928	-0.27%
2019/02/11	4	75.45	7	75.73	75.80	-3	8,843	-0.03%
2019/01/30	4	74.18	2	74.55	74.10	2	8,853	0.02%
2019/01/29	15.3	74.89	7	74.59	74.40	8.3	8,853	0.09%
2019/01/28	6	77.15	2	77.10	77.40	4	8,772	0.05%
2019/01/25	2	76.50	2	76.30	77.10	0	8,838	0.00%
2019/01/24	7	76.07	6	76.47	75.60	1	8,931	0.01%
2019/01/23	5	76.52	41	76.86	76.60	-36	9,007	-0.40%
2019/01/22	7	77.67	4	78.00	77.40	3	9,053	0.03%
2019/01/21	17	79.35	5	78.74	78.30	12	9,117	0.13%
2019/01/18	11	78.65	11	79.05	78.70	0	8,954	0.00%
2019/01/17	13	78.94	115	79.57	79.00	-102	8,914	-1.14%	大賣/鉅額交易
2019/01/16	9	77.73	12	77.87	77.10	-3	8,746	-0.03%
2019/01/15	38	78.71	12	78.57	77.70	26	8,808	0.30%
2019/01/14	3	76.07	9	75.98	76.40	-6	8,731	-0.07%
2019/01/11	16	76.44	33	75.81	75.70	-17	8,929	-0.19%
2019/01/10	9	75.96	8	76.46	77.20	1	9,022	0.01%
2019/01/09	4	78.48	13	78.88	77.80	-9	8,961	-0.10%
2019/01/08	16	77.76	11	78.16	77.40	5	8,926	0.06%
2019/01/07	53	77.30	17	77.54	79.40	36	8,893	0.40%
2019/01/04	12	73.72	17	73.09	74.80	-5	8,775	-0.06%
2019/01/03	14	76.70	13	75.72	74.50	1	8,883	0.01%
2019/01/02	45	77.59	11	77.30	77.00	34	8,866	0.38%
2018/12/28	9	76.86	12	76.46	76.40	-3	8,741	-0.03%
2018/12/27	35	76.73	27	76.43	76.60	8	8,787	0.09%
2018/12/26	29	74.16	6	73.17	72.30	23	8,530	0.27%
2018/12/25	10	74.96	11	74.52	75.50	-1	8,393	-0.01%
2018/12/24	27	72.03	14	73.66	74.70	13	8,280	0.16%
2018/12/22	12	70.58	2	71.00	70.10	10	8,043	0.12%
2018/12/21	2	69.35	10	68.81	69.90	-8	8,101	-0.10%
2018/12/20	25	69.08	16	68.05	67.90	9	8,109	0.11%
2018/12/19	19	69.67	3	69.90	69.30	16	8,131	0.20%
2018/12/18	4	70.35	41	70.48	69.80	-37	8,160	-0.45%
2018/12/17	24	68.51	3	68.70	68.40	21	8,268	0.25%
2018/12/14	6	69.53	8	69.40	69.50	-2	8,282	-0.02%
2018/12/13	5	69.54	12	69.84	69.10	-7	8,275	-0.08%
2018/12/12	3	68.53	6	68.67	68.60	-3	8,219	-0.04%
2018/12/11	11	67.85	2	67.95	67.50	9	8,194	0.11%
2018/12/10	4	68.75	0	0.00	69.10	4	8,182	0.05%
2018/12/07	8	70.34	6	71.17	70.60	2	8,301	0.02%
2018/12/06	22	69.23	13	69.26	68.60	9	8,443	0.11%
2018/12/05	5	72.18	48	72.50	71.40	-43	8,612	-0.50%
2018/12/04	6	74.98	1.4	75.09	74.20	4.7	8,662	0.05%
2018/12/03	3	76.13	9	75.27	75.20	-6	8,688	-0.07%
2018/11/30	1	73.40	6	73.20	72.50	-5	8,624	-0.06%
2018/11/29	22	70.35	11	69.94	70.70	11	8,499	0.13%
2018/11/28	446	67.98	20	66.39	67.80	426	8,339	5.11%	大買/鉅額交易
2018/11/27	21	64.45	14	64.81	64.40	7	8,197	0.09%
2018/11/26	3	65.73	390	65.25	66.00	-387	8,058	-4.80%	大賣/鉅額交易
2018/11/23	14	66.41	0	0.00	66.60	14	8,031	0.17%
2018/11/22	6	65.77	18	66.39	66.60	-12	8,058	-0.15%
2018/11/21	11	64.86	10	64.40	65.00	1	8,068	0.01%
2018/11/20	230.4	65.83	234	64.35	66.50	-3.7	8,072	-0.05%	大買/大賣/
2018/11/19	15	65.53	23	65.83	65.50	-8	8,024	-0.10%
2018/11/16	31	65.40	5	65.18	64.20	26	7,966	0.33%
2018/11/15	6	70.67	15	70.32	70.00	-9	7,692	-0.12%
2018/11/14	2	72.50	0	0.00	72.90	2	7,685	0.03%
2018/11/13	60	72.58	2	72.70	72.80	58	7,718	0.75%
2018/11/12	13	75.22	15	75.39	74.60	-2	7,777	-0.03%
2018/11/09	11	73.11	10	73.90	73.50	1	7,805	0.01%
2018/11/08	10	75.77	1	74.20	73.90	9	8,078	0.11%
2018/11/07	7	75.09	14	73.75	74.80	-7	8,081	-0.09%
2018/11/06	4	72.23	12	72.45	72.40	-8	8,151	-0.10%
2018/11/05	2	73.60	15	73.21	73.70	-13	8,151	-0.16%
2018/11/02	5	73.42	14	72.71	72.90	-9	8,138	-0.11%
2018/11/01	27	69.44	37	71.10	70.50	-10	8,162	-0.12%
2018/10/31	7	67.69	28	68.15	68.30	-21	8,129	-0.26%
2018/10/30	14	64.69	12	65.93	64.80	2	8,041	0.02%
2018/10/29	14	67.43	11	68.06	66.70	3	8,015	0.04%
2018/10/26	12	65.37	10	66.30	65.50	2	7,979	0.03%
2018/10/25	21	65.69	10	65.80	65.50	11	8,076	0.14%
2018/10/24	6	68.53	17	68.89	68.70	-11	8,064	-0.14%
2018/10/23	33	68.26	2	68.50	68.00	31	8,110	0.38%
2018/10/22	5	69.42	25	70.02	70.50	-20	8,101	-0.25%
2018/10/19	9	69.11	7	69.30	70.30	2	8,127	0.02%
2018/10/18	27	70.50	9	71.31	71.60	18	8,123	0.22%
2018/10/17	11	75.54	0	0.00	74.60	11	8,283	0.13%
2018/10/15	32	75.66	21	76.23	74.90	11	8,439	0.13%
2018/10/12	0	0.00	9	75.52	76.10	-9	8,542	-0.11%
2018/10/11	6	72.33	28	73.82	74.40	-22	8,616	-0.26%
2018/10/09	26	79.20	4	77.30	77.40	22	8,465	0.26%
2018/10/08	7	80.07	39	79.82	80.20	-32	8,437	-0.38%
2018/10/05	6	77.97	5	79.38	77.80	1	8,467	0.01%
2018/10/04	12	82.22	17	82.55	82.10	-5	8,460	-0.06%
2018/10/03	2	84.50	2	83.75	83.00	0	8,527	0.00%
2018/10/02	13	83.96	9	85.12	83.80	4	8,627	0.05%
2018/10/01	0	0.00	6	83.67	84.10	-6	8,694	-0.07%
2018/09/28	6	82.38	0	0.00	82.50	6	8,877	0.07%
2018/09/27	25	83.03	20	83.95	82.50	5	8,856	0.06%
2018/09/25	10	83.10	0	0.00	84.60	10	8,964	0.11%
2018/09/21	16	82.49	16	83.13	83.40	0	9,017	0.00%
2018/09/20	0	0.00	1	85.70	85.80	-1	8,961	-0.01%
2018/09/19	4	87.50	13	87.15	87.00	-9	9,052	-0.10%
2018/09/18	25	87.03	0	0.00	85.90	25	9,188	0.27%
2018/09/17	0	0.00	22	89.30	89.40	-22	9,285	-0.24%
2018/09/14	1	89.10	1	89.20	88.70	0	9,410	0.00%
2018/09/13	2	85.70	0	0.00	85.30	2	9,484	0.02%
2018/09/12	5	87.22	0	0.00	86.50	5	9,467	0.05%
2018/09/11	8	90.15	5	89.64	89.80	3	9,351	0.03%
2018/09/10	5	94.18	0	0.00	93.60	5	9,337	0.05%
2018/09/07	8	98.31	3	97.30	97.30	5	9,473	0.05%
2018/09/06	5	100.70	4	101.50	100.50	1	9,475	0.01%
2018/09/04	0	0.00	1	109.50	107.50	-1	9,426	-0.01%
2018/09/03	0	0.00	5	108.10	107.50	-5	9,453	-0.05%
2018/08/31	3	105.67	2	105.75	106.50	1	9,591	0.01%
2018/08/30	10	105.00	1	105.00	104.50	9	9,741	0.09%
2018/08/29	2	107.00	10	106.50	107.00	-8	9,744	-0.08%
2018/08/28	6	106.25	5	106.50	104.50	1	9,793	0.01%
2018/08/27	0	0.00	3	103.50	104.00	-3	9,738	-0.03%
2018/08/24	7	98.44	6	99.43	99.20	1	9,653	0.01%
2018/08/23	1	99.40	8	98.30	100.00	-7	9,761	-0.07%
2018/08/22	11	98.75	28	98.46	95.80	-17	9,726	-0.17%
2018/08/21	13	98.80	13	99.26	99.90	0	9,599	0.00%
2018/08/20	6.2	99.82	2	101.50	99.50	4.2	9,559	0.04%
2018/08/17	25	100.10	11	99.17	100.50	14	9,645	0.15%
2018/08/16	25	97.02	7	97.31	99.50	18	9,627	0.19%
2018/08/15	19	96.58	39	95.76	99.70	-20	9,689	-0.21%
2018/08/14	5	100.00	0	0.00	100.00	5	9,468	0.05%
2018/08/13	9	101.24	3	102.33	100.50	6	9,527	0.06%
2018/08/10	1	104.50	0	0.00	104.00	1	9,677	0.01%
2018/08/09	0	0.00	2	105.25	104.00	-2	9,839	-0.02%
2018/08/08	1	105.00	9	106.61	107.00	-8	9,995	-0.08%
2018/08/07	7	101.43	0	0.00	101.50	7	10,030	0.07%
2018/08/06	5	103.40	0	0.00	104.50	5	10,126	0.05%
2018/08/03	3	107.83	2	105.00	105.50	1	10,122	0.01%
2018/08/02	7	106.79	4	106.50	106.50	3	10,221	0.03%
2018/08/01	2	107.75	17	109.21	110.50	-15	10,233	-0.15%
2018/07/31	11	104.05	6	106.08	105.00	5	10,093	0.05%
2018/07/30	4	104.50	4	103.63	103.00	0	10,099	0.00%
2018/07/27	7	108.64	5	108.50	108.00	2	10,083	0.02%
2018/07/26	1	107.00	1	106.50	106.50	0	10,131	0.00%
2018/07/25	17	108.88	13	108.19	107.00	4	10,054	0.04%
2018/07/24	17	108.35	33.5	108.62	110.00	-16.5	9,871	-0.17%
2018/07/23	0	0.00	3	102.00	103.00	-3	9,592	-0.03%
2018/07/20	24	102.38	21	99.95	98.90	3	9,624	0.03%
2018/07/19	10	99.30	11	100.95	101.00	-1	9,509	-0.01%
2018/07/18	8	102.44	5	101.40	105.00	3	9,391	0.03%
2018/07/17	2	98.00	2	98.10	97.50	0	9,293	0.00%
2018/07/16	1	99.00	2	101.00	100.50	-1	9,304	-0.01%
2018/07/13	3	99.97	7	99.96	101.00	-4	9,329	-0.04%
2018/07/12	0	0.00	1	97.90	96.20	-1	9,309	-0.01%
2018/07/11	1	95.60	0	0.00	98.20	1	9,312	0.01%
2018/07/10	3	95.97	11	97.70	97.60	-8	9,309	-0.09%
2018/07/09	6	94.83	7	94.19	95.00	-1	9,253	-0.01%
2018/07/06	4	97.83	1	96.50	98.20	3	9,131	0.03%
2018/07/05	0	0.00	2	93.45	93.30	-2	9,051	-0.02%
2018/07/04	3	94.10	2	92.50	92.50	1	9,121	0.01%
2018/07/03	0	0.00	1	96.20	96.00	-1	9,212	-0.01%
2018/07/02	1	94.60	2	95.05	94.30	-1	9,192	-0.01%
2018/06/29	3	94.07	12	95.88	94.20	-9	9,571	-0.09%
2018/06/28	4	97.18	4	96.48	96.40	0	9,432	0.00%
2018/06/27	0	0.00	5	98.20	96.20	-5	9,532	-0.05%
2018/06/26	3	99.30	0	0.00	99.80	3	9,472	0.03%
2018/06/25	6	98.72	0	0.00	98.80	6	9,456	0.06%
2018/06/22	4.3	100.38	2	99.70	100.00	2.3	9,568	0.02%
2018/06/21	5	106.20	1	109.00	104.50	4	9,624	0.04%
2018/06/20	6	106.67	2	105.25	106.00	4	9,529	0.04%
2018/06/19	1	111.00	4	112.63	114.50	-3	9,524	-0.03%
2018/06/15	11.3	108.51	1	108.00	107.50	10.3	9,468	0.11%
2018/06/13	3	111.33	3	111.83	112.00	0	9,201	0.00%
2018/06/12	1	114.50	0	0.00	115.00	1	9,183	0.01%
2018/06/11	4.5	116.83	1	117.50	117.00	3.5	9,210	0.04%
2018/06/08	3	112.17	0	0.00	112.50	3	9,184	0.03%
2018/06/07	7	117.93	20	116.58	115.00	-13	9,064	-0.14%
2018/06/06	15	123.63	2	124.50	123.00	13	8,996	0.14%
2018/06/05	4	124.25	4	125.00	124.50	0	8,994	0.00%
2018/06/04	3	126.33	1	127.00	123.50	2	9,143	0.02%
2018/06/01	1	125.00	3	126.17	126.50	-2	9,426	-0.02%
2018/05/31	2	124.50	1	125.00	125.00	1	9,439	0.01%
2018/05/30	6	122.83	3	124.33	121.00	3	9,300	0.03%
2018/05/29	13	125.69	17	125.03	127.00	-4	9,324	-0.04%
2018/05/28	9	123.61	21	124.17	124.50	-12	9,462	-0.13%
2018/05/25	15	129.23	3	128.83	124.50	12	9,473	0.13%
2018/05/24	1	126.00	0	0.00	128.50	1	9,433	0.01%
2018/05/23	45	128.88	41	128.00	129.50	4	9,415	0.04%
2018/05/22	0	0.00	11	122.32	126.00	-11	9,413	-0.12%
2018/05/21	17	123.38	18	122.53	124.00	-1	9,527	-0.01%
2018/05/18	64	119.13	53	118.59	122.00	11	9,512	0.12%
2018/05/17	24	118.69	39	118.28	118.50	-15	9,496	-0.16%
2018/05/16	36	113.21	18	114.61	114.00	18	9,388	0.19%
2018/05/15	47	110.51	45	112.74	111.50	2	9,434	0.02%
2018/05/14	11	107.77	11	106.00	110.50	0	9,535	0.00%
2018/05/11	3	101.83	1	101.50	102.50	2	9,540	0.02%
2018/05/10	6	102.83	2	104.00	103.00	4	9,565	0.04%
2018/05/09	16	101.08	4	101.00	100.00	12	9,583	0.13%
2018/05/08	9	98.44	1	98.70	98.40	8	9,656	0.08%
2018/05/07	2	98.90	1	99.40	99.10	1	10,020	0.01%
2018/05/04	3	97.57	1	96.70	97.40	2	10,229	0.02%
2018/05/03	1	94.70	9	97.79	97.00	-8	10,257	-0.08%
2018/05/02	1	94.50	1	93.10	94.10	0	10,254	0.00%
2018/04/27	4	93.15	6	92.02	93.60	-2	10,629	-0.02%
2018/04/26	1	88.90	18	91.85	90.20	-17	10,666	-0.16%
2018/04/25	3	90.40	0	0.00	88.90	3	10,648	0.03%
2018/04/24	1	92.60	0	0.00	92.00	1	10,764	0.01%
2018/04/23	1	95.30	0	0.00	96.00	1	10,927	0.01%
2018/04/20	1	94.30	2	95.05	95.20	-1	11,056	-0.01%
2018/04/19	1	94.90	1	96.80	95.00	0	11,030	0.00%
2018/04/18	2	95.50	2	96.80	94.00	0	11,033	0.00%
2018/04/17	2	94.30	0	0.00	95.00	2	11,163	0.02%
2018/04/16	1	96.80	0	0.00	95.80	1	11,113	0.01%
2018/04/13	1	103.50	3	103.33	100.50	-2	11,069	-0.02%
2018/04/12	0	0.00	1	100.50	100.50	-1	11,138	-0.01%
2018/04/11	1	99.90	5	100.52	100.50	-4	11,284	-0.04%
2018/04/10	19	99.11	8	98.69	98.60	11	11,379	0.10%
2018/04/09	7	99.69	2	99.30	99.30	5	11,681	0.04%
2018/04/03	2	101.25	5	101.20	101.50	-3	11,672	-0.03%
2018/04/02	11	99.87	86	99.53	101.50	-75	11,801	-0.64%
2018/03/31	1	95.50	0	0.00	95.20	1	11,346	0.01%
2018/03/30	61	97.28	18	98.07	95.60	43	11,347	0.38%
2018/03/29	2	97.85	0	0.00	97.70	2	11,124	0.02%
2018/03/28	17	99.05	4	98.85	97.80	13	11,032	0.12%
2018/03/27	15	98.97	23	99.54	98.50	-8	10,887	-0.07%
2018/03/26	9	95.43	15	95.72	97.30	-6	10,663	-0.06%
2018/03/23	1	90.90	1	92.00	90.10	0	10,453	0.00%
2018/03/22	5	94.84	5	94.38	94.50	0	10,400	0.00%
2018/03/21	13	92.14	6	91.80	92.80	7	10,257	0.07%
2018/03/19	5	89.74	3	90.00	89.50	2	10,118	0.02%
2018/03/16	11	91.23	6	90.58	90.50	5	10,112	0.05%
2018/03/15	2	91.25	1	91.30	90.80	1	10,092	0.01%
2018/03/14	1	89.80	5	89.46	89.00	-4	10,066	-0.04%
2018/03/13	16	91.04	12	89.95	89.30	4	10,089	0.04%
2018/03/12	1	91.20	2	89.55	90.00	-1	10,033	-0.01%
2018/03/09	0	0.00	1	90.10	90.10	-1	9,985	-0.01%
2018/03/08	11	92.90	20	92.70	90.10	-9	9,970	-0.09%
2018/03/07	15	89.95	12	90.18	90.90	3	9,746	0.03%
2018/03/06	2	87.40	9	86.93	87.20	-7	9,466	-0.07%
2018/03/05	2	86.90	0	0.00	86.00	2	9,477	0.02%
2018/03/02	4	87.55	2	87.05	87.10	2	9,455	0.02%
2018/03/01	17	87.51	28	88.09	89.90	-11	9,371	-0.12%
2018/02/27	11	87.06	0	0.00	85.50	11	9,187	0.12%
2018/02/26	10	88.13	11	87.89	87.50	-1	9,155	-0.01%
2018/02/23	3	86.50	6	86.27	86.00	-3	9,145	-0.03%
2018/02/22	3	85.97	3	85.47	85.00	0	9,121	0.00%
2018/02/21	2	88.05	6	89.82	89.20	-4	9,026	-0.04%
2018/02/12	3	86.20	6	86.57	85.40	-3	8,845	-0.03%
2018/02/09	42	86.98	39	86.62	85.40	3	8,839	0.03%
2018/02/08	6	88.03	5	88.14	88.10	1	8,628	0.01%
2018/02/07	8	89.25	50	87.24	87.40	-42	8,567	-0.49%
2018/02/06	11	83.95	11	82.67	83.90	0	8,403	0.00%
2018/02/05	27	89.81	34	88.74	89.90	-7	8,273	-0.08%
2018/02/02	22	95.77	5	95.50	94.60	17	8,248	0.21%
2018/02/01	12	98.29	4	95.90	94.70	8	8,603	0.09%
2018/01/31	4	96.80	3	96.60	96.30	1	8,544	0.01%
2018/01/30	12	100.98	17	98.17	96.70	-5	8,430	-0.06%
2018/01/29	11	100.75	13.3	102.61	104.50	-2.3	8,080	-0.03%
2018/01/26	6	94.93	2	94.75	95.40	4	7,808	0.05%
2018/01/25	12	93.63	26	93.91	93.40	-14	7,751	-0.18%
2018/01/24	52	95.00	36	93.63	92.40	16	7,673	0.21%
2018/01/23	3	91.17	4	90.43	90.60	-1	7,387	-0.01%
2018/01/22	8	88.83	2	88.50	89.80	6	7,331	0.08%
2018/01/19	7	90.61	5	90.88	90.00	2	7,290	0.03%
2018/01/18	29	91.27	18	91.34	89.90	11	7,214	0.15%
2018/01/17	25	93.00	17	91.92	92.30	8	7,074	0.11%
2018/01/16	10	89.93	4	90.10	89.90	6	6,985	0.09%
2018/01/15	1	88.00	2	87.55	87.30	-1	6,936	-0.01%
2018/01/12	5	88.42	9	88.61	87.60	-4	7,214	-0.06%
2018/01/11	4	89.03	9	89.26	89.60	-5	7,229	-0.07%
2018/01/10	0	0.00	13	86.03	85.10	-13	7,200	-0.18%
2018/01/09	3	87.67	4	87.53	88.10	-1	7,464	-0.01%
2018/01/08	4	89.30	4	89.28	88.70	0	7,671	0.00%
2018/01/05	8	85.79	8	86.88	88.60	0	7,558	0.00%
2018/01/04	3	86.67	15	86.25	86.20	-12	7,414	-0.16%
2018/01/03	9	84.74	24	83.84	85.00	-15	7,211	-0.21%
2018/01/02	12	78.93	13	79.52	79.90	-1	6,802	-0.01%