微星 (2377)-永豐金-竹科券商分點個股進出

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
175.0
漲跌
▲3.0
漲幅
+1.74%
成交量
1,949張
產業
上市電腦週邊類股
1262人加入追蹤

立即追蹤
本地時間:13:30

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－永豐金-竹科券商分點個股進出

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

永豐金-竹科券商分點個股進出
永豐金-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	2.4	174.67	175.00	-2.4	3,047	-0.08%
2024/12/02	1	172.50	1	172.00	172.00	0	3,057	0.00%
2024/11/29	0.4	168.61	0	0.00	171.00	0.4	3,090	0.01%
2024/11/28	1.1	169.95	0	0.00	168.00	1.1	3,131	0.03%
2024/11/27	1	172.50	2	171.00	170.00	-1	3,205	-0.03%
2024/11/20	3.6	170.26	0	0.00	171.50	3.6	3,830	0.09%
2024/11/19	1	170.50	2.3	171.43	172.50	-1.3	3,846	-0.03%
2024/11/18	2	168.00	0.3	168.00	167.50	1.7	3,850	0.04%
2024/11/15	2	167.50	0.5	172.11	168.00	1.5	3,850	0.04%
2024/11/14	0.1	172.31	0	0.00	171.00	0.1	3,800	0.00%
2024/11/13	7.1	172.21	0.5	170.47	172.00	6.5	3,753	0.17%
2024/11/12	0.1	181.83	0	0.00	181.00	0.1	3,597	0.00%
2024/11/11	1	183.50	0.5	182.50	183.00	0.5	3,593	0.01%
2024/11/08	1.2	188.20	3.1	187.43	184.50	-1.9	3,587	-0.05%
2024/11/07	2.2	189.64	8	190.00	189.00	-5.8	3,561	-0.16%
2024/11/06	2.1	188.44	0.2	189.00	189.00	2	3,537	0.06%
2024/11/05	0	0.00	1.1	186.46	188.50	-1.1	3,533	-0.03%
2024/11/04	0.1	181.00	0	0.00	182.50	0.1	3,492	0.00%
2024/11/01	0	180.51	1.5	180.67	181.00	-1.5	3,547	-0.04%
2024/10/30	0.2	182.90	0	0.00	178.00	0.2	3,537	0.00%
2024/10/29	1.4	180.01	1.3	182.08	182.00	0.1	3,533	0.00%
2024/10/28	0.1	180.14	0.1	181.50	181.50	0	3,520	0.00%
2024/10/25	0	0.00	0.1	179.50	180.00	-0.1	3,533	0.00%
2024/10/24	0.5	178.00	0	0.00	179.50	0.5	3,569	0.01%
2024/10/23	0.1	179.50	0.2	178.50	177.00	-0.2	3,613	0.00%
2024/10/22	0.1	180.00	0	0.00	181.50	0.1	3,633	0.00%
2024/10/21	2.2	180.99	6.2	180.06	179.50	-4	3,707	-0.11%
2024/10/18	0.1	179.00	0.1	179.00	179.00	0	3,718	0.00%
2024/10/16	0.1	175.50	0	0.00	177.50	0.1	3,794	0.00%
2024/10/15	0.5	177.00	1	176.00	176.50	-0.5	3,780	-0.01%
2024/10/14	0	0.00	0	172.50	173.50	0	3,798	0.00%
2024/10/11	0.2	173.00	0.1	173.00	173.50	0.1	3,818	0.00%
2024/10/09	1	168.02	0	0.00	168.00	1	3,818	0.03%
2024/10/08	1	170.49	0	0.00	170.00	1	3,831	0.03%
2024/10/07	0	172.50	0	0.00	172.00	0	3,843	0.00%
2024/10/04	4	170.63	0.4	170.00	170.00	3.6	3,854	0.09%
2024/10/01	0	0.00	3	174.50	175.00	-3	3,857	-0.08%
2024/09/30	1	174.48	0	0.00	174.00	1	3,879	0.03%
2024/09/27	0	175.00	0	0.00	173.50	0	3,933	0.00%
2024/09/26	0	176.50	0	0.00	173.50	0	3,953	0.00%
2024/09/25	1	176.50	0	177.50	177.00	1	3,982	0.02%
2024/09/23	0.5	178.00	1	180.00	176.50	-0.5	4,086	-0.01%
2024/09/20	6.5	177.77	1.4	178.10	177.00	5.1	4,094	0.12%
2024/09/19	0	0.00	1	171.00	171.50	-1	4,119	-0.02%
2024/09/18	1	169.99	0	0.00	169.00	1	4,214	0.02%
2024/09/16	0	171.50	0	0.00	170.50	0	4,296	0.00%
2024/09/13	0	170.50	0	0.00	171.00	0	4,339	0.00%
2024/09/11	0	168.00	0	0.00	166.00	0	4,429	0.00%
2024/09/10	0.1	168.66	0	0.00	168.00	0.1	4,461	0.00%
2024/09/09	1	170.03	0	0.00	170.00	1	4,510	0.02%
2024/09/06	2	171.50	0	0.00	172.50	2	4,507	0.04%
2024/09/04	1	176.97	0.2	176.73	172.50	0.8	4,576	0.02%
2024/09/03	0	183.00	8	181.75	181.00	-8	4,524	-0.18%
2024/09/02	3	184.99	3	184.50	183.50	0	4,565	0.00%
2024/08/30	3.6	184.44	5.1	182.55	183.50	-1.5	4,649	-0.03%
2024/08/29	2	182.04	2	183.50	184.50	0	4,730	0.00%
2024/08/28	4.1	183.59	2	184.50	183.50	2.1	4,860	0.04%
2024/08/27	6	182.25	5	180.80	180.00	1	4,903	0.02%
2024/08/26	8.3	183.31	3.4	185.33	184.00	4.9	4,969	0.10%
2024/08/23	0	0.00	0.2	173.00	175.00	-0.2	4,808	0.00%
2024/08/20	0	175.50	0	0.00	174.00	0	5,671	0.00%
2024/08/19	1	174.50	0	0.00	174.50	1	5,995	0.02%
2024/08/16	0	174.00	0	0.00	172.50	0	6,078	0.00%
2024/08/14	0	170.00	0.1	171.00	171.00	-0.1	6,066	0.00%
2024/08/13	0	166.67	0.5	168.50	166.50	-0.5	6,076	-0.01%
2024/08/12	0	169.69	0	0.00	169.50	0	6,077	0.00%
2024/08/09	0	166.50	1	167.50	166.50	-1	6,075	-0.02%
2024/08/08	3	161.84	0	0.00	161.00	3	6,156	0.05%
2024/08/07	0	161.00	0	0.00	164.00	0	6,160	0.00%
2024/08/06	2.3	158.47	0	0.00	157.00	2.3	6,145	0.04%
2024/08/05	0	161.50	0	0.00	161.00	0	6,110	0.00%
2024/08/02	1	173.50	0	0.00	173.50	1	6,114	0.02%
2024/08/01	0	0.00	2	173.00	174.50	-2	6,129	-0.03%
2024/07/31	0.1	170.55	0	0.00	169.50	0.1	6,112	0.00%
2024/07/30	1	168.53	0	0.00	171.50	1	6,096	0.02%
2024/07/29	0	171.50	0	171.00	170.00	0	6,085	0.00%
2024/07/26	0	171.75	3	171.50	174.00	-3	6,065	-0.05%
2024/07/23	0	177.50	1	176.00	177.50	-1	6,036	-0.02%
2024/07/22	0	175.50	6	176.08	175.50	-6	6,014	-0.10%
2024/07/19	0	181.00	0.1	182.50	180.50	-0.1	5,939	0.00%
2024/07/18	5	183.80	1	183.00	183.50	4	5,905	0.07%
2024/07/17	6	184.83	1.3	184.08	182.50	4.7	5,892	0.08%
2024/07/16	3	182.17	0	0.00	181.00	3	5,870	0.05%
2024/07/15	2	181.50	2.2	182.00	181.50	-0.2	5,957	0.00%
2024/07/12	1	180.50	2	180.50	180.50	-1	5,960	-0.02%
2024/07/11	1	182.00	1	181.00	180.50	0	5,961	0.00%
2024/07/10	1	179.00	1	180.00	180.00	0	5,991	0.00%
2024/07/09	0	181.50	1	181.50	180.50	-1	5,990	-0.02%
2024/07/08	3.7	183.45	2	184.25	184.00	1.7	6,002	0.03%
2024/07/05	3.5	182.65	2	181.50	182.00	1.5	5,970	0.02%
2024/07/04	1.1	183.52	1.1	183.98	183.50	0	5,949	0.00%
2024/07/03	1	181.00	2	181.75	180.50	-1	5,921	-0.02%
2024/07/02	1	179.01	0	0.00	179.50	1	5,895	0.02%
2024/07/01	4	180.50	2.3	181.50	180.50	1.7	5,877	0.03%
2024/06/28	4	178.00	5	177.80	178.00	-1	5,848	-0.02%
2024/06/27	0	175.50	4	175.00	175.50	-4	5,802	-0.07%
2024/06/26	1.1	175.10	1	177.00	176.50	0.1	5,765	0.00%
2024/06/25	3.1	175.68	0	0.00	176.50	3.1	5,754	0.05%
2024/06/24	2	181.50	0.1	181.00	181.50	1.9	5,669	0.03%
2024/06/21	0	179.50	0	0.00	180.00	0	5,593	0.00%
2024/06/20	4.1	180.48	0.1	181.50	180.50	4	5,534	0.07%
2024/06/19	1.3	178.00	0	0.00	177.50	1.3	5,541	0.02%
2024/06/18	2	178.00	1	178.50	178.00	1	5,569	0.02%
2024/06/17	1.1	179.05	3	179.17	179.50	-1.9	5,556	-0.03%
2024/06/14	1.2	180.80	0	0.00	179.50	1.2	5,565	0.02%
2024/06/13	2.1	183.88	0	0.00	183.00	2.1	5,553	0.04%
2024/06/12	1	177.02	0.1	178.00	178.00	1	5,701	0.02%
2024/06/11	2.1	180.12	2	182.00	179.50	0.1	5,672	0.00%
2024/06/07	1.1	185.60	1.1	185.53	185.50	0	5,650	0.00%
2024/06/06	0.2	187.44	0	0.00	186.50	0.2	5,639	0.00%
2024/06/05	1.4	188.12	3.3	189.35	186.00	-2	5,581	-0.04%
2024/06/04	0.5	194.71	2.1	192.47	192.50	-1.6	5,506	-0.03%
2024/06/03	5.4	200.21	13.2	197.39	197.00	-7.9	5,408	-0.15%
2024/05/31	1.2	194.33	0	0.00	191.50	1.2	5,244	0.02%
2024/05/30	10	200.25	12.9	196.82	193.50	-2.9	5,079	-0.06%
2024/05/29	4.1	198.72	2.3	197.66	197.50	1.8	4,968	0.04%
2024/05/28	9	203.60	13	205.19	200.00	-4	4,828	-0.08%
2024/05/27	9.5	198.36	10.3	200.23	200.00	-0.9	4,419	-0.02%
2024/05/24	2.1	184.82	5.1	185.53	187.00	-3	4,100	-0.07%
2024/05/23	12.1	185.42	10.1	185.55	186.50	2	3,988	0.05%
2024/05/22	3	174.83	7	171.93	175.50	-4	3,693	-0.11%
2024/05/21	1	167.01	63	166.64	167.50	-62	3,647	-1.70%
2024/05/20	3.1	169.17	0	0.00	168.50	3.1	3,674	0.08%
2024/05/17	2.1	170.73	1	170.02	170.50	1.1	3,681	0.03%
2024/05/16	1.2	170.75	8.1	171.37	170.50	-6.9	3,687	-0.19%
2024/05/15	4.1	168.25	2	168.50	169.00	2.1	3,716	0.06%
2024/05/14	2	170.75	3.5	172.29	168.50	-1.5	3,834	-0.04%
2024/05/13	2	163.75	0	0.00	164.50	2	3,811	0.05%
2024/05/10	0.1	163.50	1	165.00	165.00	-0.9	3,913	-0.02%
2024/05/09	0	0.00	1	162.50	163.00	-1	3,910	-0.03%
2024/05/08	3.2	162.94	36.2	163.63	163.00	-33	3,936	-0.84%
2024/05/07	35	162.78	0	0.00	163.00	35	3,898	0.90%
2024/05/06	2	162.50	0	0.00	162.00	2	3,868	0.05%
2024/05/03	0.1	160.33	0	0.00	159.00	0.1	3,891	0.00%
2024/05/02	0	159.50	0	0.00	159.00	0	3,943	0.00%
2024/04/30	63.1	159.63	0	0.00	159.50	63.1	3,965	1.59%
2024/04/29	0	0.00	1	160.50	160.00	-1	4,059	-0.02%
2024/04/26	0	157.50	2	157.50	156.00	-2	4,153	-0.05%
2024/04/25	2.1	155.77	0	0.00	155.00	2.1	4,245	0.05%
2024/04/24	0.3	159.00	1.1	158.03	158.00	-0.8	4,360	-0.02%
2024/04/22	1	154.00	1.3	153.73	154.00	-0.3	4,454	-0.01%
2024/04/19	1.2	155.97	5	154.50	154.00	-3.8	4,449	-0.09%
2024/04/18	1.1	161.46	1	160.00	161.00	0.1	4,375	0.00%
2024/04/17	1.2	162.17	0.2	162.50	161.50	1	4,396	0.02%
2024/04/16	4.2	162.76	11.2	161.17	161.50	-7.1	4,521	-0.16%
2024/04/15	1	167.52	0	0.00	167.50	1	4,557	0.02%
2024/04/12	2.2	170.82	0	0.00	170.50	2.2	4,593	0.05%
2024/04/11	0.1	171.50	0	0.00	173.00	0.1	4,611	0.00%
2024/04/10	1.1	173.03	5	173.80	172.50	-3.9	4,707	-0.08%
2024/04/09	1.2	172.58	2	172.50	172.50	-0.8	4,803	-0.02%
2024/04/08	1	172.00	3	172.01	171.50	-2	4,924	-0.04%
2024/04/03	0	170.50	0	0.00	169.50	0	4,998	0.00%
2024/04/02	0.3	170.50	0	0.00	170.00	0.3	5,101	0.01%
2024/04/01	0	0.00	0.5	170.55	169.50	-0.5	5,287	-0.01%
2024/03/29	0	0.00	1.6	170.14	169.50	-1.6	5,643	-0.03%
2024/03/28	1	167.01	0.5	168.95	167.00	0.5	5,847	0.01%
2024/03/27	0.1	168.14	1	168.50	168.00	-0.9	5,925	-0.02%
2024/03/26	2	169.01	0	169.50	168.50	2	6,028	0.03%
2024/03/25	1.1	170.55	4	172.00	170.00	-3	6,203	-0.05%
2024/03/22	1	170.02	1	170.50	171.00	0	6,244	0.00%
2024/03/21	5.6	168.50	0	0.00	170.50	5.6	6,262	0.09%
2024/03/20	5.2	168.93	0	0.00	168.50	5.2	6,265	0.08%
2024/03/19	4.2	170.66	0.1	173.00	170.00	4.1	6,284	0.07%
2024/03/18	5	171.60	2	174.00	171.50	3	6,294	0.05%
2024/03/15	17.6	173.67	12.4	173.52	169.50	5.2	6,303	0.08%
2024/03/14	1.1	187.41	0	0.00	186.00	1.1	6,159	0.02%
2024/03/13	9.1	189.11	2	189.75	189.00	7.1	6,190	0.11%
2024/03/12	0	0.00	2	188.50	188.50	-2	6,202	-0.03%
2024/03/11	0	0.00	2.1	187.36	187.00	-2.1	6,247	-0.03%
2024/03/08	5.1	188.87	0	0.00	188.00	5.1	6,321	0.08%
2024/03/07	2.1	189.99	0.3	192.50	189.50	1.9	6,322	0.03%
2024/03/06	3.1	195.00	1	193.00	193.00	2.1	6,367	0.03%
2024/03/05	1	194.50	0	0.00	195.00	1	6,508	0.02%
2024/03/04	2	197.48	8	196.63	192.00	-6	6,707	-0.09%
2024/03/01	7.1	191.37	2	191.75	191.00	5.1	6,638	0.08%
2024/02/29	1.3	188.62	0	190.00	191.00	1.3	6,614	0.02%
2024/02/27	2	193.00	2.2	189.45	187.50	-0.2	6,595	0.00%
2024/02/26	2.5	188.36	1	188.54	189.50	1.5	6,563	0.02%
2024/02/23	0	0.00	6.2	192.13	191.50	-6.2	6,535	-0.10%
2024/02/22	0	189.86	1	189.51	189.50	-1	6,543	-0.01%
2024/02/21	1.1	189.55	10	190.99	190.00	-9	6,497	-0.14%
2024/02/20	1.1	188.65	2	188.50	192.00	-0.9	6,464	-0.01%
2024/02/19	2.1	189.50	2	189.75	191.00	0.1	6,477	0.00%
2024/02/16	2	192.00	6.6	191.32	191.00	-4.6	6,498	-0.07%
2024/02/15	15	192.43	8.2	192.61	193.00	6.8	6,484	0.11%
2024/02/05	0	190.17	3.2	190.34	191.00	-3.2	6,437	-0.05%
2024/02/02	9.2	188.71	8.1	189.10	189.50	1.1	6,389	0.02%
2024/02/01	0.1	182.00	4	182.64	184.00	-3.9	6,266	-0.06%
2024/01/31	1	182.04	0.2	182.50	182.00	0.8	6,271	0.01%
2024/01/30	0.1	183.50	1.1	184.50	184.00	-1.1	6,252	-0.02%
2024/01/29	2.1	183.00	2.3	183.59	183.50	-0.2	6,257	0.00%
2024/01/26	5.3	181.09	1.3	183.42	179.50	4.1	6,257	0.06%
2024/01/25	1	181.50	1.2	184.71	185.00	-0.2	6,251	0.00%
2024/01/24	0	0.00	0.4	183.21	183.00	-0.4	6,206	-0.01%
2024/01/23	3.5	181.84	6.1	182.50	183.00	-2.5	6,212	-0.04%
2024/01/22	3.3	186.27	2.2	186.05	186.00	1.1	6,127	0.02%
2024/01/19	4.9	182.31	12.1	183.98	184.50	-7.2	6,037	-0.12%
2024/01/18	16.2	180.33	17.3	181.32	179.00	-1.1	5,966	-0.02%
2024/01/17	6.1	179.59	0	0.00	179.00	6.1	5,868	0.10%
2024/01/16	10.1	180.01	1	180.00	179.50	9.1	5,769	0.16%
2024/01/15	1.1	182.00	0	0.00	181.00	1.1	5,730	0.02%
2024/01/12	0.1	185.47	4	185.13	184.50	-3.9	5,740	-0.07%
2024/01/11	0.1	185.30	1	185.00	184.50	-0.9	5,751	-0.02%
2024/01/10	3.1	179.19	10	182.15	186.00	-6.9	5,782	-0.12%
2024/01/09	5.3	189.51	1.4	188.91	189.50	3.9	5,649	0.07%
2024/01/08	0.1	190.32	2	192.00	187.50	-1.9	5,584	-0.03%
2024/01/05	2.1	189.45	2.1	188.96	186.00	0	5,616	0.00%
2024/01/04	8.1	188.93	2.4	187.52	187.50	5.7	5,597	0.10%
2024/01/03	6	192.51	6.2	191.90	191.00	-0.2	5,541	0.00%
2024/01/02	1	197.13	12.2	199.34	198.00	-11.2	5,437	-0.21%
2023/12/29	4.2	205.09	3	204.00	204.00	1.2	5,303	0.02%
2023/12/28	1.3	201.64	4.7	200.76	201.50	-3.4	5,228	-0.07%
2023/12/27	5.2	201.80	20.1	200.57	200.00	-14.9	5,130	-0.29%
2023/12/26	15.1	196.29	16.8	195.50	195.50	-1.7	4,969	-0.03%
2023/12/25	2.1	191.72	4.6	193.54	193.00	-2.5	4,679	-0.05%
2023/12/22	8.2	185.62	6.2	184.74	184.00	2	4,482	0.04%
2023/12/21	7.3	182.29	1.5	182.50	181.50	5.8	4,430	0.13%
2023/12/20	3.4	186.92	6.4	186.06	184.50	-3	4,318	-0.07%
2023/12/19	6	181.08	3.2	181.84	181.50	2.9	4,161	0.07%
2023/12/18	0.2	178.80	0	0.00	180.50	0.2	4,254	0.01%
2023/12/15	2	179.50	0	182.00	179.00	2	4,362	0.05%
2023/12/14	1.4	181.39	3	182.00	181.50	-1.6	4,373	-0.04%
2023/12/13	1	180.00	0	0.00	178.00	1	4,355	0.02%
2023/12/12	3.1	176.71	0	0.00	177.00	3.1	4,371	0.07%
2023/12/11	2	178.49	0	0.00	177.00	2	4,347	0.05%
2023/12/08	8.8	180.47	0	0.00	179.00	8.8	4,322	0.20%
2023/12/07	6	178.09	8	177.75	180.00	-2	4,283	-0.05%
2023/12/06	5.1	177.70	1	177.00	176.50	4.1	4,292	0.10%
2023/12/05	1.5	180.50	2	178.50	178.00	-0.5	4,246	-0.01%
2023/12/04	3	184.00	1	184.00	183.50	2	4,195	0.05%
2023/12/01	4	183.62	3	183.33	185.00	1	4,174	0.02%
2023/11/30	14.1	182.72	1	183.03	183.50	13	4,137	0.32%
2023/11/29	7	179.29	3.1	176.84	181.00	3.9	3,977	0.10%
2023/11/28	0	167.50	0	0.00	168.00	0	3,793	0.00%
2023/11/27	0	166.50	0	0.00	167.50	0	3,842	0.00%
2023/11/23	0	0.00	1	169.50	169.00	-1	3,910	-0.03%
2023/11/22	0	0.00	4	169.50	169.50	-4	3,945	-0.10%
2023/11/21	1	169.00	1	170.00	170.00	0	3,984	0.00%
2023/11/20	1	165.00	1	165.00	165.00	0	3,955	0.00%
2023/11/17	0	166.00	0	0.00	166.00	0	3,970	0.00%
2023/11/16	0.1	165.62	0	0.00	164.50	0.1	4,018	0.00%
2023/11/15	0	0.00	0.2	169.00	168.00	-0.2	4,050	0.00%
2023/11/14	1.3	165.02	0	0.00	166.50	1.3	4,055	0.03%
2023/11/13	8.2	168.30	0.3	167.50	166.00	8	4,095	0.19%
2023/11/10	3	173.83	0	0.00	174.50	3	4,072	0.07%
2023/11/07	0	0.00	0.2	170.50	171.00	-0.2	4,217	0.00%
2023/11/03	0	0.00	0.1	169.00	170.00	-0.1	4,303	0.00%
2023/11/02	1.1	170.00	2	170.25	170.50	-1	4,376	-0.02%
2023/10/31	0.4	165.50	0	0.00	165.00	0.4	4,436	0.01%
2023/10/30	0	0.00	5.1	167.99	168.00	-5.1	4,473	-0.11%
2023/10/27	0	0.00	2	166.75	167.50	-2	4,512	-0.04%
2023/10/26	1	165.49	0.1	165.00	165.50	1	4,539	0.02%
2023/10/25	0	0.00	0	164.00	164.50	0	4,583	0.00%
2023/10/24	2.2	160.88	9	158.17	161.00	-6.9	4,641	-0.15%
2023/10/20	22	155.09	22	156.45	156.50	0	4,975	0.00%
2023/10/18	3	159.67	1.1	159.05	160.50	1.9	5,081	0.04%
2023/10/17	0	0.00	1	162.50	162.00	-1	5,027	-0.02%
2023/10/13	1	165.00	0	0.00	166.50	1	5,241	0.02%
2023/10/12	1	170.50	1	172.00	172.50	0	5,222	0.00%
2023/10/06	0.1	168.50	1	167.50	168.00	-0.9	5,371	-0.02%
2023/10/05	0.1	165.86	4	166.50	166.50	-3.9	5,393	-0.07%
2023/10/04	4	164.50	0	0.00	164.50	4	5,403	0.07%
2023/10/03	1.1	168.47	1	168.50	167.00	0.1	5,397	0.00%
2023/10/02	1	164.50	0	0.00	167.50	1	5,411	0.02%
2023/09/28	3	165.17	3	165.33	164.00	0	5,399	0.00%
2023/09/27	11	167.05	6	167.42	167.00	5	5,336	0.09%
2023/09/26	15	170.50	15.3	168.04	168.50	-0.3	5,319	-0.01%
2023/09/25	1	170.00	0	0.00	170.50	1	5,312	0.02%
2023/09/22	4.1	169.90	1	169.50	171.00	3.1	5,338	0.06%
2023/09/21	6.1	174.15	6	173.75	172.50	0.1	5,321	0.00%
2023/09/20	2.1	175.54	5.2	174.18	175.50	-3.1	5,193	-0.06%
2023/09/19	0	169.50	1	169.00	166.00	-1	5,053	-0.02%
2023/09/15	1.2	170.18	1	170.97	171.50	0.2	4,985	0.00%
2023/09/14	0	0.00	31	166.69	168.00	-31	4,955	-0.63%
2023/09/13	4	164.50	0	0.00	164.50	4	4,999	0.08%
2023/09/12	31	164.47	6	165.00	164.50	25	5,076	0.49%
2023/09/11	5	163.61	2	168.00	162.00	3	5,126	0.06%
2023/09/08	0	165.33	1	164.50	163.50	-1	5,103	-0.02%
2023/09/07	0.2	164.00	0	0.00	164.50	0.2	5,148	0.00%
2023/09/06	1.2	165.05	10	165.00	165.00	-8.9	5,245	-0.17%
2023/09/05	1.1	163.48	35	166.17	165.00	-33.9	5,369	-0.63%
2023/09/04	0.1	161.50	0.8	160.50	161.50	-0.7	5,416	-0.01%
2023/08/29	2	159.00	1	159.00	160.00	1	5,599	0.02%
2023/08/28	40	163.00	0.1	162.00	161.50	39.9	5,623	0.71%
2023/08/25	0.1	173.00	0	0.00	171.50	0.1	5,662	0.00%
2023/08/24	1	173.00	0	0.00	173.00	1	5,670	0.02%
2023/08/23	1	171.50	0	171.50	171.50	1	5,724	0.02%
2023/08/22	0	0.00	1.2	171.74	170.00	-1.2	5,923	-0.02%
2023/08/21	2	169.75	2.2	169.19	170.50	-0.2	6,044	0.00%
2023/08/18	2.3	172.79	0	0.00	173.00	2.3	6,040	0.04%
2023/08/17	0	0.00	24.1	172.97	178.50	-24.1	6,018	-0.40%
2023/08/16	22	177.55	0.1	179.00	178.50	21.9	5,982	0.37%
2023/08/15	1.1	176.14	0	178.50	176.50	1.1	5,992	0.02%
2023/08/14	3	176.83	2	179.00	178.00	1	5,997	0.02%
2023/08/11	3.2	181.15	0	0.00	179.00	3.2	6,022	0.05%
2023/08/10	1	184.00	0	0.00	187.50	1	6,054	0.02%
2023/08/09	1	198.48	5	199.00	194.50	-4	6,113	-0.07%
2023/08/08	0	0.00	1.1	192.77	192.00	-1.1	6,074	-0.02%
2023/08/07	2	186.75	4.6	189.43	189.00	-2.6	5,999	-0.04%
2023/08/04	3.1	183.87	0	0.00	184.50	3.1	5,965	0.05%
2023/08/02	1.1	185.59	0	0.00	186.00	1.1	5,916	0.02%
2023/08/01	2	190.50	1	197.00	190.50	1	5,842	0.02%
2023/07/31	2	197.73	0.2	194.50	194.50	1.8	5,806	0.03%
2023/07/28	0.1	199.00	0	0.00	201.00	0.1	5,780	0.00%
2023/07/27	2.7	197.26	3	197.17	196.00	-0.3	5,722	-0.01%
2023/07/26	21.2	207.21	11.2	202.58	203.50	10	5,669	0.18%
2023/07/25	2	201.75	5.4	209.89	211.00	-3.4	5,447	-0.06%
2023/07/24	2.2	191.42	0.7	192.00	192.00	1.5	5,314	0.03%
2023/07/21	0	0.00	2	188.75	191.50	-2	5,238	-0.04%
2023/07/20	0	185.00	0	0.00	186.00	0	5,156	0.00%
2023/07/19	0.7	186.97	4.1	187.61	187.00	-3.4	5,111	-0.07%
2023/07/18	6	196.07	3.1	195.97	193.00	2.9	5,022	0.06%
2023/07/17	3	190.67	0.3	189.60	188.00	2.8	4,869	0.06%
2023/07/14	2.5	182.63	2	182.25	185.00	0.5	4,804	0.01%
2023/07/13	7.2	190.10	11.5	190.30	188.00	-4.3	4,744	-0.09%
2023/07/12	4.1	181.76	1	183.50	182.00	3.1	4,573	0.07%
2023/07/11	0.1	178.50	5.8	178.78	179.50	-5.7	4,549	-0.13%
2023/07/10	0	174.50	0	0.00	175.50	0	4,538	0.00%
2023/07/07	0.5	173.00	0	0.00	173.00	0.5	4,521	0.01%
2023/07/05	0	176.50	0	179.00	176.50	0	4,460	0.00%
2023/06/29	0.2	174.46	1	175.00	174.00	-0.8	4,391	-0.02%
2023/06/28	0	171.50	0	0.00	172.50	0	4,365	0.00%
2023/06/26	0	175.00	1	175.50	175.50	-1	4,297	-0.02%
2023/06/21	0	0.00	1	176.00	176.00	-1	4,292	-0.02%
2023/06/20	0.2	174.00	0	0.00	174.00	0.2	4,250	0.00%
2023/06/19	0.5	174.00	0	0.00	174.00	0.5	4,228	0.01%
2023/06/16	0.3	175.00	0	178.00	178.00	0.3	4,143	0.01%
2023/06/15	0	0.00	30	177.00	178.00	-30	4,077	-0.74%
2023/06/14	2	178.75	0	179.00	179.00	2	4,078	0.05%
2023/06/13	0	0.00	1	181.00	182.50	-1	4,144	-0.02%
2023/06/12	2	185.40	17	180.09	178.00	-15	4,104	-0.36%
2023/06/09	7	184.00	5	184.80	185.00	2	4,035	0.05%
2023/06/08	4	179.63	6	180.75	180.00	-2	3,941	-0.05%
2023/06/07	5	178.60	1	179.50	178.50	4	3,889	0.10%
2023/06/06	0	0.00	0	173.00	173.50	0	3,757	0.00%
2023/06/05	2	170.77	0.2	171.99	173.00	1.9	3,722	0.05%
2023/06/02	3	170.67	3.1	170.26	171.50	-0.1	3,667	0.00%
2023/06/01	2	165.00	21	165.95	166.00	-19	3,527	-0.54%
2023/05/31	0	0.00	1.1	165.91	166.00	-1.1	3,450	-0.03%
2023/05/30	0	0.00	3	164.50	164.50	-3	3,403	-0.09%
2023/05/29	0.1	168.00	2	167.25	168.00	-1.9	3,362	-0.06%
2023/05/26	4.2	170.42	18.2	167.48	169.50	-14	3,353	-0.42%
2023/05/25	39.1	163.47	25.8	162.53	162.50	13.3	3,227	0.41%
2023/05/24	0	0.00	0.3	160.00	161.00	-0.3	3,077	-0.01%
2023/05/23	0	0.00	1	158.00	158.50	-1	3,000	-0.03%
2023/05/22	10.2	156.54	0.2	157.00	158.00	10	2,947	0.34%
2023/05/19	33	156.86	0.2	157.90	157.00	32.8	2,902	1.13%
2023/05/18	3	156.50	2	157.75	159.00	1	2,854	0.04%
2023/05/17	2	154.50	3	154.00	155.50	-1	2,789	-0.04%
2023/05/16	15	153.80	6	154.17	154.50	9	2,707	0.33%
2023/05/15	2	151.50	5	152.20	152.00	-3	2,628	-0.11%
2023/05/12	10	145.00	11	146.45	147.50	-1	2,552	-0.04%
2023/05/11	21	146.02	10	146.50	146.50	11	2,510	0.44%
2023/05/10	0	144.00	0	0.00	145.00	0	2,519	0.00%
2023/05/09	0	0.00	12	145.29	146.00	-12	2,529	-0.47%
2023/05/08	0	144.00	1	144.00	144.00	-1	2,535	-0.04%
2023/05/05	1	142.07	0	0.00	142.50	1	2,541	0.04%
2023/05/04	0.2	145.00	0	0.00	145.50	0.2	2,535	0.01%
2023/05/03	1	142.04	0	0.00	144.00	1	2,543	0.04%
2023/05/02	0	143.00	0	0.00	143.00	0	2,574	0.00%
2023/04/27	0	0.00	0	144.00	145.00	0	2,631	0.00%
2023/04/26	0	142.50	0.1	142.50	143.00	-0.1	2,641	0.00%
2023/04/25	0	140.00	0	0.00	141.00	0	2,643	0.00%
2023/04/21	0	143.50	0.2	144.00	144.00	-0.2	2,621	-0.01%
2023/04/20	0	144.00	0	0.00	145.00	0	2,630	0.00%
2023/04/19	0	0.00	1	146.00	146.50	-1	2,648	-0.04%
2023/04/17	0	147.00	0	0.00	147.50	0	2,643	0.00%
2023/04/14	0	0.00	0	146.00	147.00	0	2,646	0.00%
2023/04/13	0	0.00	1	145.50	146.00	-1	2,638	-0.04%
2023/04/11	0	0.00	3	146.00	146.50	-3	2,668	-0.11%
2023/04/07	0	0.00	1	144.00	144.00	-1	2,683	-0.04%
2023/04/06	0	144.00	1	143.50	145.00	-1	2,691	-0.04%
2023/03/30	1	143.00	0	0.00	143.50	1	2,835	0.04%
2023/03/29	0	142.50	0	0.00	143.00	0	2,965	0.00%
2023/03/27	0	0.00	0.1	142.46	143.50	-0.1	3,307	0.00%
2023/03/23	0	0.00	1	143.00	144.00	-1	3,590	-0.03%
2023/03/22	0	0.00	0	143.50	144.50	0	3,622	0.00%
2023/03/20	2.3	139.90	1	140.50	140.50	1.3	3,671	0.04%
2023/03/16	1	142.00	8	142.38	142.50	-7	3,621	-0.19%
2023/03/15	0	0.00	3	139.50	139.00	-3	3,577	-0.08%
2023/03/10	1	136.96	0.2	136.50	137.00	0.8	3,523	0.02%
2023/03/08	1	138.04	0	0.00	139.50	1	3,568	0.03%
2023/03/06	0	0.00	2	139.50	140.00	-2	3,618	-0.06%
2023/03/03	0	0.00	1	140.00	139.50	-1	3,659	-0.03%
2023/03/01	0	139.00	0	0.00	139.00	0	3,686	0.00%
2023/02/24	5	138.60	1	138.50	137.00	4	3,742	0.11%
2023/02/23	1.2	143.17	16	142.84	141.50	-14.8	3,716	-0.40%
2023/02/22	1	133.00	0	0.00	136.50	1	3,685	0.03%
2023/02/21	1	135.00	0	0.00	135.00	1	3,705	0.03%
2023/02/20	4	135.00	0.1	134.50	134.50	3.9	3,821	0.10%
2023/02/17	1	134.50	0	0.00	135.00	1	3,867	0.03%
2023/02/16	0	0.00	3	135.33	135.50	-3	3,907	-0.08%
2023/02/14	0	0.00	2	133.50	133.00	-2	4,002	-0.05%
2023/02/13	0	0.00	1	129.50	131.00	-1	4,036	-0.02%
2023/02/10	1.2	128.54	4	129.50	128.50	-2.8	4,052	-0.07%
2023/02/08	2.1	132.52	1	133.00	132.50	1.1	4,101	0.03%
2023/02/07	0	0.00	1	131.50	134.00	-1	4,105	-0.02%
2023/02/03	0	0.00	0.1	132.73	132.00	-0.1	4,083	0.00%
2023/02/02	5	134.00	0	0.00	133.00	5	4,100	0.12%
2023/02/01	2	131.25	2.1	133.24	134.00	-0.1	4,086	0.00%
2023/01/31	0	0.00	1	134.00	131.00	-1	4,061	-0.02%
2023/01/30	1	131.50	1	132.50	133.00	0	4,018	0.00%
2023/01/16	0	0.00	265	125.08	125.50	-265	4,049	-6.54%	大賣/鉅額交易
2023/01/12	0	0.00	1	125.50	125.50	-1	4,130	-0.02%
2023/01/11	2	125.00	0	0.00	125.50	2	4,187	0.05%
2023/01/09	0	0.00	1	125.00	126.00	-1	4,427	-0.02%
2023/01/06	2	124.00	0	0.00	124.00	2	4,493	0.04%
2023/01/05	90	123.50	1	123.00	123.50	89	4,570	1.95%
2023/01/03	101	122.50	0	0.00	122.50	101	4,655	2.17%	大買/鉅額交易
2022/12/30	76	120.11	3.2	120.88	119.50	72.8	4,704	1.55%
2022/12/29	0.1	117.50	0	0.00	120.00	0.1	4,719	0.00%
2022/12/23	0	0.00	0.2	120.00	119.50	-0.2	4,901	0.00%
2022/12/22	2	117.25	3	118.17	117.50	-1	5,012	-0.02%
2022/12/21	1	115.02	0	0.00	117.00	1	4,939	0.02%
2022/12/20	4	117.75	0	0.00	116.00	4	4,836	0.08%
2022/12/19	0.1	123.00	0	0.00	123.50	0.1	4,745	0.00%
2022/12/16	0	123.00	0	0.00	123.50	0	4,614	0.00%
2022/12/15	1	125.00	4	124.75	123.00	-3	4,527	-0.07%
2022/12/12	0	0.00	1	120.50	120.50	-1	4,667	-0.02%
2022/12/09	0	0.00	0	119.50	119.00	0	4,714	0.00%
2022/12/08	1.1	116.60	0	0.00	117.50	1.1	4,769	0.02%
2022/12/07	1	118.00	0.1	118.50	119.00	1	4,773	0.02%
2022/12/06	1.1	121.50	4	122.50	121.50	-3	4,856	-0.06%
2022/12/05	1	124.50	3	124.00	125.00	-2	4,907	-0.04%
2022/12/02	2	124.00	0.1	123.00	123.50	1.9	4,944	0.04%
2022/12/01	0	0.00	0	124.50	123.50	0	4,959	0.00%
2022/11/30	2.1	122.01	2	123.00	123.00	0.1	4,940	0.00%
2022/11/29	1.1	123.40	0	0.00	122.00	1.1	4,906	0.02%
2022/11/28	1.1	123.95	0	0.00	123.00	1.1	4,900	0.02%
2022/11/25	1	125.00	2	125.50	125.00	-1	4,912	-0.02%
2022/11/24	0.1	123.50	0	0.00	123.50	0.1	4,871	0.00%
2022/11/23	1.3	122.04	0	0.00	122.50	1.3	4,882	0.03%
2022/11/22	0	121.00	0	0.00	122.00	0	4,866	0.00%
2022/11/21	1	126.01	0	0.00	126.00	1	4,799	0.02%
2022/11/18	0	0.00	3	130.00	130.50	-3	4,764	-0.06%
2022/11/14	1.1	121.55	7	123.07	122.50	-5.9	4,682	-0.13%
2022/11/09	4	120.00	0	0.00	120.50	4	4,853	0.08%
2022/11/08	3.1	117.51	0	0.00	118.00	3.1	4,936	0.06%
2022/11/07	1	118.00	1	117.00	116.50	0	4,985	0.00%
2022/11/04	9	112.50	0	0.00	112.50	9	4,965	0.18%
2022/10/31	0	0.00	1	112.00	109.50	-1	5,074	-0.02%
2022/10/27	0	0.00	0.2	111.50	112.00	-0.2	5,092	0.00%
2022/10/26	0	0.00	3	111.99	111.00	-3	5,125	-0.06%
2022/10/24	0.2	112.00	0	0.00	112.00	0.2	5,132	0.00%
2022/10/21	2	108.00	2	108.50	107.50	0	5,069	0.00%
2022/10/18	0	0.00	0	112.50	108.00	0	4,994	0.00%
2022/10/14	0	0.00	2	109.00	106.50	-2	4,968	-0.04%
2022/10/13	0	107.42	7	107.29	109.00	-7	4,969	-0.14%
2022/10/11	5	105.90	0	0.00	104.00	5	5,022	0.10%
2022/10/07	0	105.00	0	0.00	106.50	0	5,001	0.00%
2022/10/05	0	110.50	0.2	110.00	110.00	-0.2	4,939	0.00%
2022/10/04	0	0.00	0.2	109.00	110.00	-0.2	4,932	0.00%
2022/09/28	1.1	107.05	1	107.00	106.50	0	4,846	0.00%
2022/09/27	0.1	110.00	0	0.00	110.50	0.1	4,820	0.00%
2022/09/26	1.1	110.03	0	0.00	111.00	1.1	4,820	0.02%
2022/09/23	3.1	115.51	3	114.17	115.00	0.1	4,842	0.00%
2022/09/22	2	113.75	2	112.50	114.50	0	4,971	0.00%
2022/09/21	2	117.75	3	117.17	115.00	-1	4,936	-0.02%
2022/09/20	1	122.00	3	122.00	122.00	-2	4,805	-0.04%
2022/09/19	0.1	123.00	2	121.25	123.00	-1.9	4,767	-0.04%
2022/09/15	3	121.83	4.1	122.76	122.50	-1.1	4,724	-0.02%
2022/09/14	2	120.00	1	118.50	120.00	1	4,734	0.02%
2022/09/13	2	122.75	4.6	124.35	122.00	-2.6	4,717	-0.05%
2022/09/12	1.1	117.00	0.4	118.00	117.50	0.7	4,615	0.02%
2022/09/08	1	115.50	0	0.00	117.00	1	4,606	0.02%
2022/09/07	2	110.50	0.1	109.50	110.00	2	4,552	0.04%
2022/09/06	0.1	111.00	0.1	111.14	111.50	0	4,534	0.00%
2022/09/05	0.1	112.69	0	0.00	112.50	0.1	4,543	0.00%
2022/09/01	1	113.50	1	112.50	113.00	0	4,536	0.00%
2022/08/31	0	115.50	0	0.00	115.00	0	4,519	0.00%
2022/08/29	0.1	113.75	0.2	114.50	114.00	-0.1	4,519	0.00%
2022/08/25	0	0.00	2	114.00	114.50	-2	4,519	-0.04%
2022/08/24	3	114.00	1	114.00	113.50	2	4,531	0.04%
2022/08/22	0.1	117.50	1	117.50	117.50	-1	4,575	-0.02%
2022/08/19	4	116.00	2	116.50	115.50	2	4,580	0.04%
2022/08/18	1	116.00	1	116.50	116.00	0	4,558	0.00%
2022/08/17	0.3	117.50	0.2	117.50	116.50	0.1	4,558	0.00%
2022/08/16	1	126.00	0	0.00	127.50	1	4,451	0.02%
2022/08/15	0.2	125.00	8.1	122.22	124.50	-8	4,322	-0.18%
2022/08/12	0	0.00	7	118.64	118.50	-7	4,227	-0.17%
2022/08/11	8.1	116.06	3	115.67	114.00	5.1	4,158	0.12%
2022/08/09	6	115.50	1	116.50	116.00	5	4,051	0.12%
2022/08/08	1	118.00	0	0.00	119.00	1	4,041	0.02%
2022/08/02	0.1	116.50	0	0.00	116.00	0.1	4,145	0.00%
2022/08/01	0.1	116.00	0	0.00	116.00	0.1	4,191	0.00%
2022/07/29	0	0.00	1	118.00	118.00	-1	4,193	-0.02%
2022/07/28	1	115.52	0	0.00	116.00	1	4,169	0.02%
2022/07/26	0.1	113.50	0.2	115.50	113.50	-0.2	4,166	0.00%
2022/07/25	2	116.50	2	115.25	117.00	0	4,168	0.00%
2022/07/22	2	115.75	1	115.00	115.00	1	4,157	0.02%
2022/07/21	3	119.00	1.2	119.47	120.00	1.8	4,051	0.05%
2022/07/20	1	119.50	0	0.00	119.50	1	3,988	0.03%
2022/07/19	6.2	116.41	6	117.92	118.00	0.2	3,927	0.01%
2022/07/15	0.1	112.00	0	0.00	111.00	0.1	3,827	0.00%
2022/07/14	0	109.00	0	0.00	109.50	0	3,849	0.00%
2022/07/12	0	0.00	0.4	104.00	104.50	-0.4	3,886	-0.01%
2022/07/11	0	0.00	1	108.50	106.50	-1	3,860	-0.03%
2022/07/08	1	110.00	0	0.00	108.00	1	3,850	0.03%
2022/07/06	0	0.00	0.5	102.00	100.00	-0.5	3,774	-0.01%
2022/07/05	0	0.00	0.2	103.00	102.00	-0.2	3,772	-0.01%
2022/07/04	0	0.00	0	102.00	101.50	0	3,752	0.00%
2022/07/01	2	106.02	4.2	106.71	105.00	-2.2	3,730	-0.06%
2022/06/30	0	0.00	11	111.50	113.50	-11	3,653	-0.30%
2022/06/29	0	118.00	0	0.00	117.00	0	3,516	0.00%
2022/06/27	11	125.95	0	0.00	125.50	11	3,552	0.31%
2022/06/24	1	122.50	1	124.00	127.00	0	3,540	0.00%
2022/06/23	0	126.00	0	0.00	125.00	0	3,510	0.00%
2022/06/21	0	128.00	0	0.00	128.50	0	3,559	0.00%
2022/06/20	0	126.50	12	126.00	126.00	-12	3,598	-0.33%
2022/06/16	0	129.00	0	0.00	129.00	0	3,628	0.00%
2022/06/14	0	129.50	0.1	129.00	129.50	-0.1	3,698	0.00%
2022/06/13	0	130.50	2	130.50	131.00	-2	3,676	-0.05%
2022/06/10	5	132.50	0	133.50	133.00	5	3,659	0.14%
2022/06/08	0	0.00	2	135.75	134.50	-2	3,712	-0.05%
2022/06/07	2	131.75	0	0.00	134.00	2	3,717	0.05%
2022/06/06	1	132.55	2	133.00	132.50	-1	3,781	-0.03%
2022/06/02	0	132.50	0.5	135.00	132.50	-0.4	3,818	-0.01%
2022/06/01	1.4	136.37	0	0.00	136.00	1.4	3,871	0.04%
2022/05/31	0.5	135.00	2	134.50	135.00	-1.5	3,891	-0.04%
2022/05/30	1	135.50	2.1	134.07	134.00	-1.1	3,852	-0.03%
2022/05/27	2	133.00	7	132.71	132.00	-5	3,793	-0.13%
2022/05/26	7.3	128.02	7	127.50	128.00	0.3	3,769	0.01%
2022/05/24	8	125.00	10.2	124.26	124.00	-2.2	3,734	-0.06%
2022/05/23	0	0.00	1	126.00	126.00	-1	3,717	-0.03%
2022/05/20	4	130.50	4	129.63	129.00	0	3,730	0.00%
2022/05/19	0	0.00	0.2	129.25	130.50	-0.2	3,707	-0.01%
2022/05/18	2	130.50	1	131.00	131.00	1	3,695	0.03%
2022/05/17	0	0.00	4	129.50	130.50	-4	3,698	-0.11%
2022/05/16	4	128.49	0	0.00	127.50	4	3,696	0.11%
2022/05/12	0	0.00	1	129.02	128.50	-1	3,668	-0.03%
2022/05/11	11	130.05	4	130.13	130.00	7	3,667	0.19%
2022/05/10	0	130.50	2	131.00	131.00	-2	3,638	-0.05%
2022/05/09	7	128.43	3	128.50	128.50	4	3,568	0.11%
2022/05/04	2	124.50	2	125.00	125.00	0	3,561	0.00%
2022/05/03	0	0.00	0.1	124.50	123.50	-0.1	3,558	0.00%
2022/04/29	2	123.00	0	0.00	121.00	2	3,564	0.06%
2022/04/28	2	119.00	0	0.00	120.50	2	3,532	0.06%
2022/04/27	4	119.50	0	0.00	119.50	4	3,508	0.11%
2022/04/26	1	120.50	0	0.00	121.00	1	3,464	0.03%
2022/04/25	3.1	118.69	29.2	118.50	119.00	-26.1	3,479	-0.75%
2022/04/22	10	120.00	1	121.00	120.50	9	3,463	0.26%
2022/04/19	0.1	125.00	10	126.00	123.00	-9.9	3,387	-0.29%
2022/04/18	1	122.00	0	0.00	122.00	1	3,439	0.03%
2022/04/15	0	121.00	0	0.00	120.50	0	3,467	0.00%
2022/04/14	2.1	122.76	0	0.00	123.00	2.1	3,503	0.06%
2022/04/13	1	123.00	1	122.50	123.00	0	3,527	0.00%
2022/04/12	1	121.00	0	0.00	120.00	1	3,492	0.03%
2022/04/11	10	121.50	0	121.50	121.00	10	3,470	0.29%
2022/04/08	1.1	123.50	3	123.50	122.50	-1.9	3,451	-0.06%
2022/04/07	11.1	124.47	2	125.00	125.00	9.1	3,458	0.26%
2022/04/01	0.1	129.00	0	0.00	130.00	0.1	3,459	0.00%
2022/03/31	15	131.10	1	131.50	130.00	14	3,451	0.41%
2022/03/30	20.1	131.50	20	132.50	132.00	0.1	3,366	0.00%
2022/03/28	0.1	133.50	0	0.00	133.50	0.1	3,322	0.00%
2022/03/25	0	0.00	4	132.25	134.00	-4	3,339	-0.12%
2022/03/24	3	132.34	0	0.00	132.50	3	3,317	0.09%
2022/03/23	5	137.00	0	0.00	137.00	5	3,187	0.16%
2022/03/22	3	137.17	0	0.00	138.50	3	3,164	0.10%
2022/03/21	9.1	140.57	0.5	144.00	140.50	8.6	3,096	0.28%
2022/03/18	1	139.50	5	140.00	141.00	-4	3,114	-0.13%
2022/03/17	0	0.00	1	142.50	142.50	-1	3,162	-0.03%
2022/03/16	0	0.00	3.1	140.32	140.00	-3.1	3,166	-0.10%
2022/03/15	0	0.00	2	143.50	140.00	-2	3,241	-0.06%
2022/03/14	0	0.00	1	142.00	143.00	-1	3,317	-0.03%
2022/03/11	1.1	143.59	0	0.00	142.00	1.1	3,357	0.03%
2022/03/10	0	0.00	1.2	148.79	147.00	-1.2	3,420	-0.03%
2022/03/09	1	145.00	0	0.00	144.00	1	3,433	0.03%
2022/03/08	1	145.50	0	0.00	145.00	1	3,413	0.03%
2022/03/07	5.2	146.40	62.2	146.08	145.00	-57	3,409	-1.67%
2022/03/04	3.1	153.19	0	0.00	153.00	3.1	3,456	0.09%
2022/03/03	1.2	157.50	0	0.00	157.00	1.2	3,456	0.03%
2022/03/02	1	160.00	0	0.00	158.00	1	3,469	0.03%
2022/03/01	1	160.00	2.3	159.11	158.00	-1.3	3,464	-0.04%
2022/02/25	3.2	155.70	0	0.00	155.50	3.2	3,439	0.09%
2022/02/24	2.2	155.55	0	0.00	156.00	2.2	3,460	0.06%
2022/02/23	1.1	157.09	1	158.00	158.50	0.1	3,484	0.00%
2022/02/22	3	155.83	2	155.00	156.00	1	3,656	0.03%
2022/02/21	2	158.75	0	0.00	159.50	2	3,723	0.05%
2022/02/18	2	159.50	1	159.00	160.00	1	3,767	0.03%
2022/02/17	0	0.00	1	158.50	159.50	-1	3,847	-0.03%
2022/02/11	2	156.75	0	0.00	156.00	2	4,764	0.04%
2022/02/09	1	155.50	1	157.00	157.00	0	5,167	0.00%
2022/02/07	0	0.00	1	154.50	153.50	-1	5,417	-0.02%
2022/01/26	1	151.50	0.2	151.50	151.00	0.9	5,477	0.02%
2022/01/25	1	154.49	0	0.00	154.00	1	5,559	0.02%
2022/01/24	6	153.33	6	154.58	156.50	0	5,600	0.00%
2022/01/21	0	157.00	0	0.00	156.00	0	5,616	0.00%
2022/01/19	0	0.00	2	157.50	158.00	-2	5,628	-0.04%
2022/01/17	0	0.00	1.1	157.55	157.50	-1.1	5,663	-0.02%
2022/01/14	0	0.00	1	155.50	155.50	-1	5,709	-0.02%
2022/01/13	0	156.00	0	0.00	155.50	0	5,789	0.00%
2022/01/12	0	157.50	0	0.00	157.50	0	5,815	0.00%
2022/01/11	3.2	157.17	7.2	158.25	156.50	-4	5,883	-0.07%
2022/01/10	1	158.01	1	160.50	160.50	0	5,994	0.00%
2022/01/07	1.1	158.55	8	160.06	160.50	-7	5,985	-0.12%
2022/01/06	1	158.02	2	159.50	160.50	-1	5,972	-0.02%
2022/01/05	3	161.00	0	0.00	162.50	3	5,972	0.05%
2022/01/04	0.1	161.75	10	162.50	161.50	-10	6,084	-0.16%
2022/01/03	0.1	160.50	0	0.00	160.00	0.1	6,335	0.00%
2021/12/30	64	160.38	3	161.00	160.50	61	6,457	0.95%
2021/12/29	1.2	162.03	1.2	163.43	162.00	0.1	6,431	0.00%
2021/12/28	0	0.00	3.2	164.68	165.50	-3.2	6,422	-0.05%
2021/12/27	1	160.50	0	0.00	160.00	1	6,377	0.02%
2021/12/24	0.1	160.50	1	161.00	160.50	-0.9	6,375	-0.01%
2021/12/23	0.1	161.50	0	0.00	161.00	0.1	6,412	0.00%
2021/12/21	1	159.04	1.1	161.85	162.00	-0.1	6,507	0.00%
2021/12/20	2	160.75	5.6	160.55	160.50	-3.5	6,532	-0.05%
2021/12/17	4.1	162.25	1	162.00	162.50	3.1	6,573	0.05%
2021/12/16	4.2	166.40	4.8	166.89	165.50	-0.6	6,639	-0.01%
2021/12/15	2.1	161.79	3	163.16	162.00	-1	6,620	-0.01%
2021/12/14	3.5	166.66	15.2	166.18	165.00	-11.7	6,602	-0.18%
2021/12/13	33.3	169.48	21	170.86	168.50	12.3	6,603	0.19%
2021/12/10	7.2	166.51	0	0.00	166.00	7.2	6,516	0.11%
2021/12/09	1.1	168.50	4	167.75	169.00	-3	6,489	-0.05%
2021/12/08	1.3	166.28	1	168.00	166.00	0.3	6,436	0.00%
2021/12/07	1.2	164.42	0	0.00	165.50	1.2	6,373	0.02%
2021/12/06	6	158.92	4.5	161.04	163.50	1.5	6,329	0.02%
2021/12/03	0.2	162.41	2.1	163.43	161.50	-1.9	6,288	-0.03%
2021/12/02	2.1	160.76	4.2	162.12	161.00	-2.2	6,285	-0.03%
2021/12/01	1	164.50	0	0.00	164.50	1	6,292	0.02%
2021/11/30	2.2	167.50	5	165.40	163.00	-2.8	6,287	-0.04%
2021/11/29	4	157.89	2	160.25	161.50	2	6,225	0.03%
2021/11/26	4	160.63	20	161.68	162.00	-16	6,210	-0.26%
2021/11/25	1.3	163.00	0	0.00	163.00	1.3	6,263	0.02%
2021/11/24	0	162.00	10.2	161.99	162.50	-10.2	6,286	-0.16%
2021/11/23	13	161.12	11	161.09	161.00	2	6,286	0.03%
2021/11/22	14	165.43	22	165.80	165.00	-8	6,284	-0.13%
2021/11/19	4	165.25	42.1	166.71	166.00	-38.1	6,294	-0.60%
2021/11/18	13	162.77	10	163.20	161.00	3	6,244	0.05%
2021/11/17	10.4	160.15	11	162.27	162.50	-0.6	6,236	-0.01%
2021/11/16	3	162.00	2.1	164.67	163.00	0.9	6,330	0.01%
2021/11/15	26.1	161.42	15	160.80	161.00	11.1	6,365	0.17%
2021/11/12	55	158.59	7.3	158.68	158.50	47.7	6,448	0.74%
2021/11/11	7	165.07	9.3	164.95	165.00	-2.3	6,326	-0.04%
2021/11/10	24	166.54	34.1	168.86	166.50	-10.1	6,251	-0.16%
2021/11/09	12.8	161.34	6.2	161.25	159.50	6.6	5,934	0.11%
2021/11/08	15.4	155.92	21.2	158.32	158.00	-5.8	5,735	-0.10%
2021/11/05	19.1	152.45	5	152.20	151.50	14.1	5,579	0.25%
2021/11/04	13.5	149.04	6.1	150.82	152.00	7.4	5,475	0.13%
2021/11/03	5	144.90	4	145.38	145.00	1	5,328	0.02%
2021/11/02	3	143.50	6	143.42	143.50	-3	5,243	-0.06%
2021/11/01	3	141.67	3.1	142.02	142.00	-0.1	5,174	0.00%
2021/10/29	1	138.02	0	0.00	140.00	1	5,147	0.02%
2021/10/28	1	139.97	0	0.00	139.00	1	5,179	0.02%
2021/10/27	2	140.00	1	140.50	140.50	1	5,198	0.02%
2021/10/26	1	143.00	50	142.50	142.50	-49	5,212	-0.94%
2021/10/25	0	140.00	1	140.00	141.00	-1	5,194	-0.02%
2021/10/22	0	141.00	1	140.00	140.50	-1	5,233	-0.02%
2021/10/21	0	140.50	1	140.50	140.50	-1	5,261	-0.02%
2021/10/20	1	142.50	0	0.00	142.00	1	5,237	0.02%
2021/10/19	12	142.33	10	142.00	142.00	2	5,259	0.04%
2021/10/18	0	0.00	1.2	142.18	144.00	-1.2	5,279	-0.02%
2021/10/15	0	0.00	1	139.00	138.50	-1	5,137	-0.02%
2021/10/14	1	139.50	0	0.00	137.00	1	5,113	0.02%
2021/10/13	3	139.67	4.1	139.12	139.00	-1.1	5,117	-0.02%
2021/10/12	55.1	138.82	2	137.50	136.50	53.1	5,116	1.04%
2021/10/08	14	138.50	8.6	137.63	137.00	5.4	5,020	0.11%
2021/10/07	0	0.00	1	136.00	135.50	-1	4,780	-0.02%
2021/10/06	0	0.00	1	130.00	127.00	-1	4,688	-0.02%
2021/10/05	2	125.00	0	0.00	128.00	2	4,750	0.04%
2021/10/04	0	0.00	1	127.50	127.00	-1	4,788	-0.02%
2021/09/29	0	0.00	3	127.67	129.00	-3	4,771	-0.06%
2021/09/28	3.6	133.57	0	0.00	131.00	3.6	4,752	0.08%
2021/09/27	1	140.00	0	0.00	137.50	1	4,746	0.02%
2021/09/24	10	143.90	10	143.00	143.00	0	4,721	0.00%
2021/09/23	0	0.00	2.6	143.23	145.00	-2.6	4,712	-0.06%
2021/09/16	0.1	136.50	0	0.00	138.50	0.1	4,844	0.00%
2021/09/15	0.6	136.92	0	0.00	136.50	0.6	4,885	0.01%
2021/09/14	0.2	139.00	0	0.00	138.50	0.2	4,958	0.00%
2021/09/13	0.1	139.00	0	0.00	139.00	0.1	5,063	0.00%
2021/09/09	0	0.00	1	137.50	138.50	-1	5,212	-0.02%
2021/09/08	2	134.50	1	136.50	135.00	1	5,213	0.02%
2021/09/06	0.1	137.50	0	0.00	136.50	0.1	5,204	0.00%
2021/09/03	0	0.00	1	134.00	136.00	-1	5,199	-0.02%
2021/09/02	1	135.00	0.1	135.50	133.50	0.9	5,201	0.02%
2021/09/01	0.1	130.50	0	0.00	132.50	0.1	5,203	0.00%
2021/08/31	2	128.50	1	128.50	130.50	1	5,182	0.02%
2021/08/27	1	128.00	0	0.00	127.50	1	5,152	0.02%
2021/08/25	0	127.50	0.3	127.00	127.00	-0.3	5,263	-0.01%
2021/08/24	0	0.00	11	124.14	124.50	-11	5,282	-0.21%
2021/08/23	10.4	119.50	0	0.00	119.50	10.4	5,215	0.20%
2021/08/19	0	125.00	1	124.50	123.50	-1	5,170	-0.02%
2021/08/18	2	126.00	2	125.00	126.00	0	5,135	0.00%
2021/08/17	3	132.67	7	130.93	129.50	-4	5,038	-0.08%
2021/08/16	0	138.00	0	0.00	139.00	0	4,931	0.00%
2021/08/13	1.3	137.75	0	0.00	137.50	1.3	4,965	0.03%
2021/08/12	2	141.25	0.2	142.00	141.50	1.8	5,069	0.04%
2021/08/11	0	142.50	0	142.00	142.00	0	5,144	0.00%
2021/08/10	3	144.83	0	0.00	143.50	3	5,179	0.06%
2021/08/09	0	0.00	3	149.50	151.00	-3	5,211	-0.06%
2021/08/06	3	148.00	0.3	150.00	148.50	2.7	5,275	0.05%
2021/08/05	0	0.00	1	148.00	147.50	-1	5,425	-0.02%
2021/08/04	1	150.50	0	0.00	150.00	1	5,570	0.02%
2021/08/03	6	149.75	6	152.00	147.50	0	5,683	0.00%
2021/07/30	0	0.00	2	147.50	148.00	-2	5,818	-0.03%
2021/07/29	2	148.00	0	0.00	147.00	2	6,015	0.03%
2021/07/28	3	148.34	0	0.00	148.50	3	6,258	0.05%
2021/07/27	3	151.99	1	152.00	150.00	2	6,577	0.03%
2021/07/26	1	142.50	7.1	148.94	148.50	-6.1	6,820	-0.09%
2021/07/23	13	145.08	2	144.50	143.00	11	6,867	0.16%
2021/07/22	0	0.00	1	147.50	146.00	-1	6,866	-0.01%
2021/07/21	2.3	146.48	0	0.00	145.50	2.3	6,844	0.03%
2021/07/16	1	155.00	0	154.50	153.50	1	6,963	0.01%
2021/07/14	0	0.00	1	150.00	151.00	-1	7,073	-0.01%
2021/07/13	0.1	153.00	1	152.00	152.00	-1	7,141	-0.01%
2021/07/12	1	151.01	0	0.00	151.50	1	7,307	0.01%
2021/07/09	2.3	153.91	0	0.00	154.50	2.3	7,309	0.03%
2021/07/06	1.1	158.95	6.1	160.99	157.50	-5	7,466	-0.07%
2021/07/05	7.2	157.53	0	0.00	158.50	7.2	7,527	0.10%
2021/07/02	4	156.13	9	155.17	154.00	-5	7,555	-0.07%
2021/07/01	10	159.10	0.1	160.00	158.00	9.9	7,507	0.13%
2021/06/30	1.4	157.86	0	157.50	157.50	1.4	7,509	0.02%
2021/06/28	1.2	159.83	1	159.50	160.00	0.2	7,504	0.00%
2021/06/25	9.1	158.45	0.1	160.00	158.50	9	7,468	0.12%
2021/06/24	3	162.50	0	0.00	162.50	3	7,353	0.04%
2021/06/23	3	166.83	1	166.50	165.00	2	7,306	0.03%
2021/06/22	5	174.00	9	172.11	169.50	-4	7,304	-0.05%
2021/06/21	1	179.00	0	0.00	178.50	1	7,289	0.01%
2021/06/18	4.1	177.71	5.4	178.24	181.00	-1.3	7,364	-0.02%
2021/06/16	2	172.00	1.4	171.96	170.50	0.6	7,340	0.01%
2021/06/15	0	0.00	1	168.50	169.50	-1	7,380	-0.01%
2021/06/11	2.1	167.33	0.1	172.00	167.00	2	7,414	0.03%
2021/06/10	0	0.00	6	173.00	172.00	-6	7,536	-0.08%
2021/06/09	1	168.00	0	0.00	169.00	1	7,640	0.01%
2021/06/08	0	170.00	0	0.00	170.00	0	7,629	0.00%
2021/06/07	1	165.50	4	169.13	171.00	-3	7,749	-0.04%
2021/06/04	1.1	170.14	0	0.00	170.00	1.1	7,787	0.01%
2021/06/03	2	172.50	1.1	173.86	175.00	0.9	7,806	0.01%
2021/06/02	1	170.00	0	0.00	170.00	1	7,772	0.01%
2021/06/01	4	169.00	13.5	169.30	171.50	-9.5	7,766	-0.12%
2021/05/31	1	163.50	1	165.50	165.50	0	7,751	0.00%
2021/05/28	11.4	167.04	0	0.00	166.50	11.4	7,765	0.15%
2021/05/27	1	163.00	11	166.00	167.00	-10	7,817	-0.13%
2021/05/26	16.8	164.44	2	168.50	164.00	14.8	7,849	0.19%
2021/05/25	3.3	168.26	2	169.50	168.50	1.3	7,953	0.02%
2021/05/24	0.1	163.75	0.1	164.50	164.50	0	8,131	0.00%
2021/05/21	1	163.03	1	169.50	164.50	0	8,475	0.00%
2021/05/20	5.1	164.24	1.1	168.09	165.00	4	8,555	0.05%
2021/05/19	1	170.50	0	0.00	170.50	1	8,443	0.01%
2021/05/18	0	0.00	1	169.50	176.00	-1	8,430	-0.01%
2021/05/17	0	169.50	2.2	158.12	166.00	-2.1	8,538	-0.02%
2021/05/14	0	0.00	3	170.00	170.00	-3	8,453	-0.04%
2021/05/13	6	168.08	6	163.33	170.00	0	8,377	0.00%
2021/05/12	8.2	168.13	5	167.90	168.00	3.2	8,232	0.04%
2021/05/11	6.1	173.71	5	174.00	174.00	1.1	8,105	0.01%
2021/05/10	1	191.00	0	0.00	191.00	1	7,974	0.01%
2021/05/07	1	188.01	0	0.00	190.00	1	7,947	0.01%
2021/05/06	10	195.40	12.2	190.40	187.50	-2.2	7,879	-0.03%
2021/05/05	9.2	195.45	10	196.45	194.00	-0.8	7,712	-0.01%
2021/05/04	18.2	194.87	13	192.27	191.00	5.2	7,476	0.07%
2021/05/03	10.5	191.71	4	192.38	188.00	6.5	7,171	0.09%
2021/04/29	0	0.00	2	183.25	184.50	-2	6,908	-0.03%
2021/04/28	0	0.00	1	175.50	177.50	-1	6,811	-0.01%
2021/04/27	1	179.50	0	0.00	179.00	1	6,813	0.01%
2021/04/26	2	176.00	3	176.00	176.50	-1	6,770	-0.01%
2021/04/22	0	0.00	1.2	171.92	171.00	-1.2	6,729	-0.02%
2021/04/20	3	170.00	7	170.57	169.50	-4	6,784	-0.06%
2021/04/19	2.2	170.18	3	171.00	171.00	-0.8	6,803	-0.01%
2021/04/16	3.1	177.92	20	179.38	178.50	-16.9	6,742	-0.25%
2021/04/15	1	169.00	2	168.51	170.00	-1	6,588	-0.02%
2021/04/14	8	163.75	9	162.67	165.00	-1	6,532	-0.02%
2021/04/13	9	165.44	0	0.00	160.00	9	6,463	0.14%
2021/04/12	1	167.00	0	0.00	166.00	1	6,409	0.02%
2021/04/06	3	173.50	0	0.00	171.00	3	6,337	0.05%
2021/04/01	0	0.00	1	173.00	173.00	-1	6,321	-0.02%
2021/03/31	5	176.00	0	0.00	174.00	5	6,297	0.08%
2021/03/30	0	0.00	1.3	170.86	171.00	-1.3	6,208	-0.02%
2021/03/26	1	165.00	1	166.00	166.00	0	6,203	0.00%
2021/03/25	4	163.50	2	163.50	166.00	2	6,182	0.03%
2021/03/24	0	0.00	2.1	162.02	163.00	-2.1	6,215	-0.03%
2021/03/22	1	168.00	2.2	166.19	165.50	-1.2	6,065	-0.02%
2021/03/19	0.1	160.90	0	0.00	160.50	0.1	6,031	0.00%
2021/03/18	4.1	164.63	7	165.21	163.50	-2.9	5,993	-0.05%
2021/03/17	6	162.16	2	161.25	162.50	4	5,945	0.07%
2021/03/16	1.2	159.67	3	160.67	160.00	-1.8	5,937	-0.03%
2021/03/15	11	153.73	5	156.10	159.00	6	5,786	0.10%
2021/03/12	11	153.32	3	150.83	151.00	8	5,700	0.14%
2021/03/11	2	152.00	2.1	150.88	153.50	-0.1	5,784	0.00%
2021/03/10	5	147.40	4	147.25	147.00	1	5,684	0.02%
2021/03/09	2	145.75	8	148.25	148.00	-6	5,660	-0.11%
2021/03/08	1	147.50	5	147.10	148.00	-4	5,654	-0.07%
2021/03/05	0	0.00	10	142.65	145.50	-10	5,664	-0.18%
2021/03/04	3	146.17	1	144.00	145.00	2	5,686	0.04%
2021/03/03	0	0.00	4	149.00	149.50	-4	5,715	-0.07%
2021/03/02	2	145.75	0	0.00	145.50	2	5,665	0.04%
2021/02/26	4	148.63	2.5	149.39	149.00	1.5	5,582	0.03%
2021/02/25	4	156.50	6	156.00	154.00	-2	5,457	-0.04%
2021/02/24	9	156.89	4	156.38	156.00	5	5,324	0.09%
2021/02/23	15	159.97	9.6	158.82	161.50	5.4	5,083	0.11%
2021/02/19	2	139.00	1	139.00	141.00	1	4,604	0.02%
2021/02/18	2	140.50	0	0.00	141.00	2	4,579	0.04%
2021/02/17	3	142.00	7	142.94	142.00	-4	4,535	-0.09%
2021/02/05	0	0.00	1	134.00	134.00	-1	4,347	-0.02%
2021/02/04	1	132.00	0	0.00	132.50	1	4,369	0.02%
2021/02/03	0	0.00	0.1	134.50	135.50	-0.1	4,429	0.00%
2021/02/02	1	130.00	4.1	133.76	134.50	-3.1	4,511	-0.07%
2021/02/01	1	131.50	0	0.00	131.00	1	4,486	0.02%
2021/01/29	1	131.00	0	0.00	130.50	1	4,502	0.02%
2021/01/26	0	0.00	5	134.80	134.50	-5	4,363	-0.11%
2021/01/25	1	137.50	6	136.83	136.00	-5	4,396	-0.11%
2021/01/22	1	132.50	6.2	133.00	133.50	-5.2	4,414	-0.12%
2021/01/21	0.2	128.50	0	0.00	129.00	0.2	4,377	0.00%
2021/01/20	4	127.27	0.5	129.50	127.50	3.5	4,407	0.08%
2021/01/19	3	132.17	1	132.50	132.50	2	4,364	0.05%
2021/01/18	1	130.50	1	129.59	131.00	0	4,334	0.00%
2021/01/15	6	135.08	1	136.00	134.00	5	4,335	0.12%
2021/01/14	4	139.25	7	139.50	140.00	-3	4,380	-0.07%
2021/01/13	3.1	138.13	9	137.72	138.00	-5.9	4,308	-0.14%
2021/01/12	3	131.17	1	130.50	130.50	2	4,156	0.05%
2021/01/11	3	128.50	1	127.51	128.50	2	4,119	0.05%
2021/01/08	0.1	130.50	0	0.00	131.50	0.1	4,124	0.00%
2021/01/07	1	129.00	0	0.00	129.00	1	4,145	0.02%
2021/01/05	1	130.00	0	0.00	130.00	1	4,189	0.02%
2021/01/04	2	133.75	4	135.00	133.50	-2	4,218	-0.05%
2020/12/31	0	0.00	1	133.50	132.50	-1	4,258	-0.02%
2020/12/30	3	129.00	0	0.00	130.00	3	4,232	0.07%
2020/12/28	1	128.00	2	129.00	127.50	-1	4,287	-0.02%
2020/12/23	2	125.50	0.1	126.00	125.00	1.9	4,434	0.04%
2020/12/21	3	131.67	3	132.17	132.00	0	4,566	0.00%
2020/12/18	5	134.40	11.1	136.14	133.00	-6.1	4,594	-0.13%
2020/12/17	1	133.00	1	132.00	132.50	0	4,497	0.00%
2020/12/11	0	0.00	2	129.50	132.50	-2	4,702	-0.04%
2020/12/10	4	131.88	0	0.00	131.00	4	4,714	0.08%
2020/12/09	1	132.00	0	0.00	132.00	1	4,693	0.02%
2020/12/08	0	0.00	3	133.00	131.50	-3	4,710	-0.06%
2020/12/07	2	130.50	2	131.75	132.50	0	4,713	0.00%
2020/12/04	1	127.50	3	127.17	126.50	-2	4,670	-0.04%
2020/12/03	2	128.00	1	129.00	128.00	1	4,754	0.02%
2020/12/02	1.1	128.95	1	129.00	128.00	0.1	4,873	0.00%
2020/12/01	0	0.00	0.1	127.60	127.50	-0.1	5,154	0.00%
2020/11/30	0	0.00	2	126.00	125.00	-2	5,594	-0.04%
2020/11/27	0	0.00	3	127.17	127.00	-3	5,848	-0.05%
2020/11/26	0	0.00	2	124.25	124.50	-2	5,941	-0.03%
2020/11/25	1	122.00	1	122.50	122.00	0	6,139	0.00%
2020/11/24	1	122.50	1	122.00	121.50	0	6,185	0.00%
2020/11/23	2	124.50	0	0.00	123.50	2	6,211	0.03%
2020/11/20	2	122.50	0	0.00	123.50	2	6,205	0.03%
2020/11/19	0.1	124.00	3	123.50	123.00	-2.9	6,232	-0.05%
2020/11/18	1	119.50	5	120.90	121.00	-4	6,294	-0.06%
2020/11/16	2	118.00	0	0.00	118.50	2	6,509	0.03%
2020/11/13	0	0.00	1	117.00	117.00	-1	6,617	-0.02%
2020/11/10	13	117.35	11	118.09	113.50	2	6,838	0.03%
2020/11/09	4	119.50	0	0.00	120.00	4	6,896	0.06%
2020/11/06	0	0.00	10	119.00	119.50	-10	6,914	-0.14%
2020/11/05	10	118.00	0	0.00	118.50	10	6,953	0.14%
2020/11/02	2	113.25	0	0.00	115.50	2	7,181	0.03%
2020/10/30	2	117.00	1	119.00	115.00	1	7,205	0.01%
2020/10/29	0	0.00	2	119.50	121.00	-2	7,170	-0.03%
2020/10/28	1	121.50	3	122.00	123.00	-2	7,199	-0.03%
2020/10/27	1	121.50	0	0.00	121.50	1	7,209	0.01%
2020/10/22	1	122.00	0	0.00	123.50	1	7,492	0.01%
2020/10/21	1	122.00	0	0.00	122.50	1	7,553	0.01%
2020/10/20	1	124.00	4	123.88	124.00	-3	7,641	-0.04%
2020/10/16	1	121.00	0	0.00	123.50	1	7,750	0.01%
2020/10/15	6	124.50	0	0.00	123.50	6	7,808	0.08%
2020/10/13	1	128.50	0	0.00	129.00	1	7,918	0.01%
2020/10/12	4	126.25	2	127.50	130.00	2	8,061	0.02%
2020/10/08	2	128.25	0	0.00	128.50	2	8,098	0.02%
2020/10/07	3	129.83	2	130.75	130.00	1	8,287	0.01%
2020/10/06	0	0.00	11	132.00	130.00	-11	8,379	-0.13%
2020/10/05	13	130.23	1	132.50	130.50	12	8,439	0.14%
2020/09/29	1	130.00	1	132.00	132.00	0	8,577	0.00%
2020/09/24	2	127.50	0	0.00	127.00	2	8,724	0.02%
2020/09/23	1	133.00	0	0.00	135.50	1	8,671	0.01%
2020/09/22	0	0.00	6	134.92	135.00	-6	8,733	-0.07%
2020/09/18	0	0.00	4.7	140.00	140.50	-4.7	8,727	-0.05%
2020/09/17	1	139.50	1	139.00	138.50	0	8,580	0.00%
2020/09/16	3	139.67	1	140.00	139.00	2	8,585	0.02%
2020/09/15	1	138.00	1	138.50	137.00	0	8,539	0.00%
2020/09/11	1	135.50	1	135.00	136.00	0	8,568	0.00%
2020/09/10	2	134.50	13	136.92	135.00	-11	8,586	-0.13%
2020/09/09	5	131.60	0	0.00	135.00	5	8,535	0.06%
2020/09/08	10	134.95	0	0.00	134.50	10	8,478	0.12%
2020/09/07	3	137.67	2	141.00	136.00	1	8,409	0.01%
2020/09/04	9	144.83	0	0.00	144.50	9	8,298	0.11%
2020/09/03	12	148.42	23	149.04	150.50	-11	8,021	-0.14%
2020/09/02	12	142.25	18	141.53	138.50	-6	7,570	-0.08%
2020/09/01	10	134.40	2	135.50	135.00	8	7,358	0.11%
2020/08/31	4	133.38	2	134.00	135.50	2	7,339	0.03%
2020/08/28	4	140.50	1	138.00	138.00	3	7,214	0.04%
2020/08/26	2	142.25	0	0.00	143.00	2	7,178	0.03%
2020/08/25	10	144.00	10	144.00	145.50	0	7,157	0.00%
2020/08/24	3	142.17	1	141.50	141.00	2	7,151	0.03%
2020/08/21	1	146.00	0	0.00	149.00	1	7,095	0.01%
2020/08/20	1	139.00	2	142.00	141.00	-1	7,054	-0.01%
2020/08/19	4	151.63	2	152.50	145.50	2	6,950	0.03%
2020/08/18	0	0.00	1	148.00	149.00	-1	6,894	-0.01%
2020/08/17	2	150.25	2	147.25	148.50	0	6,863	0.00%
2020/08/14	1	140.50	3	141.83	144.00	-2	6,781	-0.03%
2020/08/13	2	142.00	1	141.00	142.00	1	6,789	0.01%
2020/08/11	1	131.50	0	0.00	137.00	1	6,760	0.01%
2020/08/10	1	133.00	2	134.00	133.00	-1	6,849	-0.01%
2020/08/07	2	136.75	0	0.00	138.00	2	6,979	0.03%
2020/08/06	0	0.00	2	136.00	136.50	-2	7,225	-0.03%
2020/08/05	3	135.83	0	0.00	137.50	3	7,387	0.04%
2020/08/04	0.1	134.50	2	132.00	134.50	-1.9	7,357	-0.03%
2020/08/03	3	131.50	1	132.00	131.00	2	7,332	0.03%
2020/07/31	0	0.00	1	130.50	130.50	-1	7,287	-0.01%
2020/07/30	2	130.50	1	132.50	132.50	1	7,232	0.01%
2020/07/29	2	128.00	2	129.50	129.50	0	7,176	0.00%
2020/07/28	3	129.33	3	128.00	128.50	0	7,109	0.00%
2020/07/27	4	132.88	2	131.00	130.00	2	6,952	0.03%
2020/07/23	3	136.67	3	136.67	137.00	0	6,685	0.00%
2020/07/20	1	129.00	1	130.00	130.00	0	6,451	0.00%
2020/07/17	13	132.77	13	130.23	130.00	0	6,400	0.00%
2020/07/16	19	130.24	20	131.18	131.00	-1	6,258	-0.02%
2020/07/15	16	127.97	16	125.97	126.00	0	6,109	0.00%
2020/07/14	11	124.82	11	126.00	126.00	0	6,104	0.00%
2020/07/10	0	0.00	1	121.50	118.00	-1	5,812	-0.02%
2020/07/09	2	118.75	3.3	117.00	120.00	-1.3	5,729	-0.02%
2020/07/07	0	0.00	2	118.50	118.00	-2	5,478	-0.04%
2020/07/06	1	119.00	0	0.00	119.50	1	5,391	0.02%
2020/07/03	2	115.75	1.1	115.91	115.50	0.9	5,364	0.02%
2020/07/02	1	110.00	1	110.00	113.00	0	5,249	0.00%
2020/07/01	1	112.50	5	110.10	112.00	-4	5,198	-0.08%
2020/06/30	1	107.00	0	0.00	107.50	1	5,204	0.02%
2020/06/24	1	106.00	1	106.50	106.50	0	5,260	0.00%
2020/06/23	13	106.00	13	106.08	106.00	0	5,257	0.00%
2020/06/22	1	102.50	2	105.00	105.00	-1	5,273	-0.02%
2020/06/19	6	104.00	3	102.50	102.50	3	5,292	0.06%
2020/06/16	1	102.50	0	0.00	103.50	1	5,229	0.02%
2020/06/11	2	105.00	5	102.90	102.50	-3	5,351	-0.06%
2020/06/10	0.1	105.50	0	0.00	105.50	0.1	5,338	0.00%
2020/06/09	3	107.00	1	106.00	107.50	2	5,355	0.04%
2020/06/08	0	0.00	2	108.50	106.00	-2	5,362	-0.04%
2020/06/05	2	111.00	4.3	112.91	111.50	-2.3	5,258	-0.04%
2020/06/04	7	107.14	7	107.93	108.00	0	5,137	0.00%
2020/06/03	1	105.00	1	104.50	106.00	0	5,088	0.00%
2020/06/01	1	102.50	0	0.00	103.50	1	5,039	0.02%
2020/05/29	2	100.50	0	0.00	101.00	2	5,024	0.04%
2020/05/28	3	101.00	5	101.60	102.50	-2	5,014	-0.04%
2020/05/27	1	105.50	3	102.00	100.50	-2	4,993	-0.04%
2020/05/25	2	103.00	10	101.40	103.50	-8	4,865	-0.16%
2020/05/22	0	0.00	3	102.33	102.50	-3	4,791	-0.06%
2020/05/21	1	108.00	1	109.00	106.00	0	4,737	0.00%
2020/05/20	3	107.00	3	108.00	106.50	0	4,676	0.00%
2020/05/19	6	104.75	1	106.00	106.00	5	4,699	0.11%
2020/05/18	1	100.00	0	0.00	101.50	1	4,606	0.02%
2020/05/15	2	105.00	4	105.00	103.50	-2	4,557	-0.04%
2020/05/14	3	102.50	12	101.75	102.50	-9	4,414	-0.20%
2020/05/13	13	100.60	13	101.40	102.00	0	4,220	0.00%
2020/05/12	14	97.36	5	95.68	98.40	9	3,995	0.23%
2020/04/23	0	0.00	2	92.70	92.70	-2	4,399	-0.05%
2020/04/21	2	91.40	2	90.20	90.30	0	4,502	0.00%
2020/04/17	2	94.30	0	0.00	93.00	2	4,520	0.04%
2020/04/16	1	91.60	1	91.90	91.70	0	4,530	0.00%
2020/04/14	0	0.00	2	89.45	89.70	-2	4,467	-0.04%
2020/04/08	1	88.70	0	0.00	87.80	1	4,599	0.02%
2020/04/06	1	89.90	0	0.00	90.00	1	4,560	0.02%
2020/04/01	2	90.65	2	91.30	89.40	0	4,546	0.00%
2020/03/31	0	0.00	10	88.10	88.70	-10	4,463	-0.22%
2020/03/24	0	0.00	1	77.40	76.80	-1	4,268	-0.02%
2020/03/13	0	0.00	2	76.85	79.60	-2	4,000	-0.05%
2020/03/12	1	84.50	0	0.00	82.10	1	3,920	0.03%
2020/03/11	0	0.00	4	86.40	86.30	-4	3,876	-0.10%
2020/03/10	1	85.20	0	0.00	85.90	1	3,859	0.03%
2020/03/06	1	89.20	0	0.00	89.20	1	3,791	0.03%
2020/03/03	3	90.80	0	0.00	90.00	3	3,755	0.08%
2020/02/27	0	0.00	1	91.80	90.80	-1	3,684	-0.03%
2020/02/26	3	92.40	1	91.80	92.60	2	3,657	0.05%
2020/02/25	0	0.00	1	92.50	92.70	-1	3,649	-0.03%
2020/02/24	4	92.98	2	94.00	92.50	2	3,645	0.05%
2020/02/21	1	95.00	1	96.00	95.40	0	3,635	0.00%
2020/02/20	4	96.93	1	98.20	95.80	3	3,668	0.08%
2020/02/13	0	0.00	3	95.83	96.40	-3	3,905	-0.08%
2020/02/12	2	94.50	0	0.00	94.20	2	3,843	0.05%
2020/02/06	0	0.00	3.1	93.82	95.60	-3.1	3,750	-0.08%
2020/02/05	1	91.30	0	0.00	92.00	1	3,721	0.03%
2020/02/04	2	92.50	0	0.00	92.00	2	3,638	0.05%
2020/01/30	0	0.00	2	90.40	90.50	-2	3,503	-0.06%
2020/01/17	0	0.00	10	94.52	94.10	-10	3,382	-0.30%
2020/01/15	0	0.00	6	92.85	92.30	-6	3,335	-0.18%
2020/01/14	0	0.00	5	92.00	92.00	-5	3,307	-0.15%
2020/01/10	3	90.87	8	91.13	90.10	-5	3,265	-0.15%
2020/01/06	0	0.00	1	88.70	88.80	-1	3,188	-0.03%
2020/01/03	1	89.20	7	90.00	89.20	-6	3,201	-0.19%
2020/01/02	1	88.60	3	88.33	88.90	-2	3,160	-0.06%
2019/12/31	0	0.00	5	85.80	86.70	-5	3,110	-0.16%
2019/12/30	12	87.60	0	0.00	86.90	12	3,094	0.39%
2019/12/27	1	87.90	0	0.00	87.80	1	3,139	0.03%
2019/12/26	8	88.43	1	88.60	88.30	7	3,150	0.22%
2019/12/23	1	86.30	0	0.00	86.20	1	3,230	0.03%
2019/12/19	0	0.00	1	87.50	87.70	-1	3,320	-0.03%
2019/12/18	1	87.50	1	87.50	87.50	0	3,353	0.00%
2019/12/12	2	85.90	0	0.00	85.80	2	3,448	0.06%
2019/12/09	0	0.00	1	85.50	85.10	-1	3,515	-0.03%
2019/12/04	1	85.00	0	0.00	84.50	1	3,681	0.03%
2019/11/28	0	0.00	0.8	84.90	84.90	-0.8	3,689	-0.02%
2019/11/20	0	0.00	14	86.27	86.60	-14	4,024	-0.35%
2019/11/19	10	85.70	2	85.70	85.70	8	4,108	0.19%
2019/11/18	0	0.00	5	85.00	85.00	-5	4,087	-0.12%
2019/11/15	2	83.60	0	0.00	83.70	2	4,151	0.05%
2019/11/14	4	83.00	2	82.80	82.80	2	4,149	0.05%
2019/11/13	20	83.84	0	0.00	83.00	20	4,104	0.49%
2019/11/06	5	91.40	0	0.00	90.70	5	4,068	0.12%
2019/11/05	0.2	92.10	10	92.57	92.30	-9.8	4,089	-0.24%
2019/11/04	0	0.00	1	91.40	91.90	-1	4,078	-0.02%
2019/10/24	1	89.90	0	0.00	89.50	1	4,047	0.02%
2019/10/23	1	90.50	0	0.00	91.00	1	4,019	0.02%
2019/10/16	1	89.90	0	0.00	90.40	1	4,128	0.02%
2019/10/09	0	0.00	2	88.95	88.30	-2	4,154	-0.05%
2019/10/03	7	88.86	0	0.00	88.40	7	4,186	0.17%
2019/10/01	2	91.90	0	0.00	89.80	2	4,215	0.05%
2019/09/27	2	89.80	0	0.00	90.30	2	4,243	0.05%
2019/09/25	11	92.26	1	92.10	90.90	10	4,371	0.23%
2019/09/24	1	94.00	10	93.47	93.80	-9	4,407	-0.20%
2019/09/23	0	0.00	1	91.90	92.20	-1	4,350	-0.02%
2019/09/20	0	0.00	10	91.31	91.60	-10	4,510	-0.22%
2019/09/19	13	89.56	13	89.83	89.70	0	4,449	0.00%
2019/09/11	0	0.00	3	89.20	88.70	-3	4,645	-0.06%
2019/09/10	0	0.00	1	89.30	88.50	-1	4,708	-0.02%
2019/09/09	3	87.80	5	88.30	88.50	-2	4,677	-0.04%
2019/09/05	0	0.00	20	85.90	86.20	-20	4,614	-0.43%
2019/09/03	20	84.50	0	0.00	84.10	20	4,651	0.43%
2019/08/26	1	81.60	0	0.00	81.60	1	4,785	0.02%
2019/08/21	3	89.30	0	0.00	89.30	3	4,550	0.07%
2019/08/19	2	87.90	0	0.00	87.60	2	4,428	0.05%
2019/08/13	1	88.70	0	0.00	87.70	1	4,316	0.02%
2019/08/06	0	0.00	5	86.00	86.80	-5	4,306	-0.12%
2019/07/29	3	87.53	0	0.00	87.20	3	4,478	0.07%
2019/07/25	5	87.40	0	0.00	87.50	5	4,484	0.11%
2019/07/23	1	87.00	1	86.30	86.40	0	4,495	0.00%
2019/07/22	0	0.00	1	86.60	86.40	-1	4,490	-0.02%
2019/07/17	0	0.00	2	87.00	87.60	-2	4,557	-0.04%
2019/07/15	4	88.70	0	0.00	88.90	4	4,538	0.09%
2019/07/11	1	90.40	1	89.70	89.70	0	4,573	0.00%
2019/07/10	0	0.00	3	89.90	89.80	-3	4,598	-0.07%
2019/07/09	0	0.00	1	89.30	88.80	-1	4,607	-0.02%
2019/07/08	12	90.97	11	91.85	89.80	1	4,615	0.02%
2019/07/05	0	0.00	1	90.40	90.20	-1	4,603	-0.02%
2019/07/04	7	90.93	0	0.00	90.60	7	4,668	0.15%
2019/07/03	1	90.80	0	0.00	91.00	1	4,656	0.02%
2019/07/02	4	88.60	5	90.28	92.20	-1	4,738	-0.02%
2019/07/01	3	88.50	16	89.52	89.50	-13	4,648	-0.28%
2019/06/28	0	0.00	1	88.00	88.00	-1	4,643	-0.02%
2019/06/27	11	87.80	10	88.85	87.00	1	4,799	0.02%
2019/06/26	1	85.50	1	85.40	85.30	0	4,780	0.00%
2019/06/24	3	83.30	3	83.80	84.20	0	4,781	0.00%
2019/06/19	2	82.95	3	83.77	83.90	-1	4,999	-0.02%
2019/06/13	0	0.00	2	80.90	81.20	-2	4,947	-0.04%
2019/06/10	0	0.00	1	80.40	80.10	-1	5,114	-0.02%
2019/06/05	0	0.00	1	81.00	80.70	-1	5,108	-0.02%
2019/06/04	1	80.20	0	0.00	80.10	1	5,121	0.02%
2019/05/31	0	0.00	1	83.00	82.60	-1	5,110	-0.02%
2019/05/30	13	78.72	14	78.66	78.50	-1	5,047	-0.02%
2019/05/29	7	77.50	0	0.00	77.40	7	5,135	0.14%
2019/05/27	5	76.60	5	76.80	76.40	0	5,276	0.00%
2019/05/24	1	76.20	0	0.00	76.20	1	5,311	0.02%
2019/05/23	4	76.40	16	76.29	76.60	-12	5,357	-0.22%
2019/05/22	9	78.32	0	0.00	78.00	9	5,402	0.17%
2019/05/17	0	0.00	2	77.45	77.00	-2	5,737	-0.03%
2019/05/16	1	77.50	0	0.00	77.00	1	5,932	0.02%
2019/05/14	1	77.60	0	0.00	78.00	1	6,372	0.02%
2019/05/13	0	0.00	5	75.90	75.00	-5	6,415	-0.08%
2019/05/10	1	77.20	2	77.80	77.50	-1	6,420	-0.02%
2019/05/09	2	80.05	1	80.40	79.20	1	6,372	0.02%
2019/05/08	1	82.00	0	0.00	81.10	1	6,438	0.02%
2019/05/06	2	83.35	0	0.00	82.30	2	6,463	0.03%
2019/05/03	1	84.90	1	85.20	85.30	0	6,486	0.00%
2019/05/02	0	0.00	2	85.40	85.00	-2	6,520	-0.03%
2019/04/30	2	85.00	0	0.00	85.60	2	6,565	0.03%
2019/04/26	1	86.90	0	0.00	86.70	1	6,832	0.01%
2019/04/25	0	0.00	2	88.85	86.70	-2	7,004	-0.03%
2019/04/22	0	0.00	1	87.20	87.20	-1	7,057	-0.01%
2019/04/19	1	86.90	0	0.00	87.20	1	7,127	0.01%
2019/04/18	0	0.00	2	86.50	85.90	-2	7,214	-0.03%
2019/04/17	1	86.60	1	87.20	86.50	0	7,309	0.00%
2019/04/16	1	86.20	0	0.00	86.70	1	7,382	0.01%
2019/04/12	0	0.00	2	85.20	84.30	-2	7,559	-0.03%
2019/04/11	1	85.70	0	0.00	85.00	1	7,625	0.01%
2019/04/10	7	86.23	0	0.00	86.00	7	7,762	0.09%
2019/04/09	0	0.00	1	87.90	88.00	-1	7,766	-0.01%
2019/04/08	1	87.90	4	88.30	88.50	-3	8,008	-0.04%
2019/04/03	2	87.30	2	87.30	87.30	0	8,051	0.00%
2019/04/02	9	87.67	1	88.00	87.50	8	8,203	0.10%
2019/04/01	3	88.60	8	88.58	87.90	-5	8,399	-0.06%
2019/03/29	4	85.50	1	85.30	86.50	3	8,234	0.04%
2019/03/28	1	81.70	1	82.00	82.20	0	8,134	0.00%
2019/03/27	0	0.00	3	83.30	82.90	-3	8,065	-0.04%
2019/03/26	2	84.70	0	0.00	83.40	2	8,071	0.02%
2019/03/22	1	88.10	16	87.01	85.60	-15	8,122	-0.18%
2019/03/21	5	84.18	6	84.23	84.30	-1	7,898	-0.01%
2019/03/20	4	83.23	5.5	82.64	82.90	-1.5	7,931	-0.02%
2019/03/19	1	83.30	0	0.00	82.90	1	7,939	0.01%
2019/03/14	6	81.00	0	0.00	80.40	6	8,090	0.07%
2019/03/13	1	81.90	0	0.00	81.90	1	8,088	0.01%
2019/03/12	0	0.00	1	82.80	82.00	-1	8,097	-0.01%
2019/03/11	1	82.60	0	0.00	82.60	1	8,144	0.01%
2019/03/08	0	0.00	1	83.00	83.40	-1	8,290	-0.01%
2019/03/07	1	82.80	5	83.40	82.10	-4	8,451	-0.05%
2019/03/06	0	0.00	3	83.43	83.90	-3	8,620	-0.03%
2019/03/05	1	83.50	0	0.00	83.90	1	8,794	0.01%
2019/03/04	2	82.90	4	84.40	84.50	-2	8,917	-0.02%
2019/02/27	2	81.75	0	0.00	81.80	2	8,892	0.02%
2019/02/26	3	83.33	1	83.00	82.30	2	8,834	0.02%
2019/02/22	2	83.35	0	0.00	83.20	2	8,940	0.02%
2019/02/21	1	84.50	1	84.90	83.70	0	9,017	0.00%
2019/02/20	1	83.90	3	84.13	84.60	-2	9,122	-0.02%
2019/02/19	1	83.20	6	82.98	82.50	-5	9,462	-0.05%
2019/02/18	9	82.59	0	0.00	82.20	9	9,522	0.09%
2019/02/15	1	83.20	4	83.75	83.00	-3	9,401	-0.03%
2019/02/14	0	0.00	3	81.37	83.00	-3	9,262	-0.03%
2019/02/13	6	79.78	7	80.49	81.10	-1	9,180	-0.01%
2019/02/12	1	78.60	1	78.50	78.80	0	8,928	0.00%
2019/02/11	0	0.00	12	75.21	75.80	-12	8,843	-0.14%
2019/01/30	8	73.99	0	0.00	74.10	8	8,853	0.09%
2019/01/29	8	74.39	1	74.60	74.40	7	8,853	0.08%
2019/01/25	1	76.20	1	76.40	77.10	0	8,838	0.00%
2019/01/24	1	76.00	1	76.50	75.60	0	8,931	0.00%
2019/01/23	2	76.60	1	76.30	76.60	1	9,007	0.01%
2019/01/22	4	77.48	1	77.70	77.40	3	9,053	0.03%
2019/01/21	0	0.00	2	79.90	78.30	-2	9,117	-0.02%
2019/01/18	18	78.85	19	78.22	78.70	-1	8,954	-0.01%
2019/01/17	19	79.24	5	79.18	79.00	14	8,914	0.16%
2019/01/16	1	77.10	0	0.00	77.10	1	8,746	0.01%
2019/01/15	3	77.63	4	77.98	77.70	-1	8,808	-0.01%
2019/01/14	1	76.10	0	0.00	76.40	1	8,731	0.01%
2019/01/11	2	77.00	5	77.40	75.70	-3	8,929	-0.03%
2019/01/10	8	75.58	4	76.18	77.20	4	9,022	0.04%
2019/01/09	0	0.00	1	77.90	77.80	-1	8,961	-0.01%
2019/01/08	1	78.90	7	77.86	77.40	-6	8,926	-0.07%
2019/01/07	4	78.18	6	77.80	79.40	-2	8,893	-0.02%
2019/01/04	5	72.90	2	73.20	74.80	3	8,775	0.03%
2019/01/03	20	75.53	2	75.50	74.50	18	8,883	0.20%
2019/01/02	2	78.30	16	78.59	77.00	-14	8,866	-0.16%
2018/12/28	2	76.30	1	76.50	76.40	1	8,741	0.01%
2018/12/27	6	76.88	19	76.39	76.60	-13	8,787	-0.15%
2018/12/26	10	73.58	11	74.35	72.30	-1	8,530	-0.01%
2018/12/25	8	74.74	10	74.94	75.50	-2	8,393	-0.02%
2018/12/24	8	74.24	20	72.63	74.70	-12	8,280	-0.14%
2018/12/22	0	0.00	2	70.60	70.10	-2	8,043	-0.02%
2018/12/21	0	0.00	2	69.80	69.90	-2	8,101	-0.02%
2018/12/20	2	68.10	0	0.00	67.90	2	8,109	0.02%
2018/12/19	0	0.00	1	69.60	69.30	-1	8,131	-0.01%
2018/12/18	1	70.40	5	69.82	69.80	-4	8,160	-0.05%
2018/12/17	0	0.00	1	68.60	68.40	-1	8,268	-0.01%
2018/12/14	2	69.70	23	69.63	69.50	-21	8,282	-0.25%
2018/12/13	5	69.10	5	69.98	69.10	0	8,275	0.00%
2018/12/12	22	68.57	0	0.00	68.60	22	8,219	0.27%
2018/12/11	13	67.61	0	0.00	67.50	13	8,194	0.16%
2018/12/10	1	68.90	0	0.00	69.10	1	8,182	0.01%
2018/12/07	0	0.00	4	70.68	70.60	-4	8,301	-0.05%
2018/12/06	2	69.50	1	70.70	68.60	1	8,443	0.01%
2018/12/05	4	72.33	0	0.00	71.40	4	8,612	0.05%
2018/12/04	0	0.00	20	75.20	74.20	-20	8,662	-0.23%
2018/12/03	11	75.02	1	76.70	75.20	10	8,688	0.12%
2018/11/30	5	72.66	7	73.24	72.50	-2	8,624	-0.02%
2018/11/29	3	70.30	11	70.45	70.70	-8	8,499	-0.09%
2018/11/28	1	67.80	0	0.00	67.80	1	8,339	0.01%
2018/11/27	2	64.40	0	0.00	64.40	2	8,197	0.02%
2018/11/21	1	64.50	1	65.00	65.00	0	8,068	0.00%
2018/11/20	0	0.00	1	63.60	66.50	-1	8,072	-0.01%
2018/11/19	11	65.57	30	65.65	65.50	-19	8,024	-0.24%
2018/11/16	24	64.31	0	0.00	64.20	24	7,966	0.30%
2018/11/08	1	75.60	0	0.00	73.90	1	8,078	0.01%
2018/11/05	0	0.00	3	73.10	73.70	-3	8,151	-0.04%
2018/11/01	3	69.30	0	0.00	70.50	3	8,162	0.04%
2018/10/31	24	66.50	4	68.70	68.30	20	8,129	0.25%
2018/10/30	3	65.17	27	65.58	64.80	-24	8,041	-0.30%
2018/10/25	22	65.88	0	0.00	65.50	22	8,076	0.27%
2018/10/23	2	69.25	0	0.00	68.00	2	8,110	0.02%
2018/10/22	1	71.60	1	69.10	70.50	0	8,101	0.00%
2018/10/19	2	68.45	0	0.00	70.30	2	8,127	0.02%
2018/10/18	2	71.20	1	70.20	71.60	1	8,123	0.01%
2018/10/16	1	75.50	0	0.00	75.20	1	8,307	0.01%
2018/10/15	0	0.00	1	76.80	74.90	-1	8,439	-0.01%
2018/10/11	3	72.10	0	0.00	74.40	3	8,616	0.03%
2018/10/09	7	78.11	3	78.30	77.40	4	8,465	0.05%
2018/10/08	1	80.00	0	0.00	80.20	1	8,437	0.01%
2018/10/05	1	78.40	6	81.40	77.80	-5	8,467	-0.06%
2018/10/02	1	83.50	1	84.40	83.80	0	8,627	0.00%
2018/09/28	1	82.70	0	0.00	82.50	1	8,877	0.01%
2018/09/26	5	84.00	0	0.00	84.30	5	8,864	0.06%
2018/09/21	15	82.62	15	82.30	83.40	0	9,017	0.00%
2018/09/14	1	89.60	1	87.60	88.70	0	9,410	0.00%
2018/09/12	1	89.60	0	0.00	86.50	1	9,467	0.01%
2018/09/11	1	90.50	0	0.00	89.80	1	9,351	0.01%
2018/09/10	2	93.30	0	0.00	93.60	2	9,337	0.02%
2018/09/07	5	97.90	2	100.00	97.30	3	9,473	0.03%
2018/09/06	4	102.88	1	101.50	100.50	3	9,475	0.03%
2018/09/05	1	107.00	1	105.50	105.00	0	9,455	0.00%
2018/09/04	1	108.50	1	107.50	107.50	0	9,426	0.00%
2018/08/30	2	105.75	1	104.50	104.50	1	9,741	0.01%
2018/08/29	0	0.00	1	106.50	107.00	-1	9,744	-0.01%
2018/08/28	1	105.00	1	106.00	104.50	0	9,793	0.00%
2018/08/27	0	0.00	4	104.00	104.00	-4	9,738	-0.04%
2018/08/24	5	99.42	1	98.00	99.20	4	9,653	0.04%
2018/08/23	2	96.35	8	97.13	100.00	-6	9,761	-0.06%
2018/08/22	35	97.15	29	98.53	95.80	6	9,726	0.06%
2018/08/17	0	0.00	1	101.00	100.50	-1	9,645	-0.01%
2018/08/16	0	0.00	2	99.30	99.50	-2	9,627	-0.02%
2018/08/15	0	0.00	1	93.50	99.70	-1	9,689	-0.01%
2018/08/13	3	102.33	0	0.00	100.50	3	9,527	0.03%
2018/08/10	0	0.00	1	105.00	104.00	-1	9,677	-0.01%
2018/08/09	1	104.00	0	0.00	104.00	1	9,839	0.01%
2018/08/08	3	105.67	7	106.64	107.00	-4	9,995	-0.04%
2018/08/07	10	101.40	2	101.25	101.50	8	10,030	0.08%
2018/08/06	1	103.00	1	104.00	104.50	0	10,126	0.00%
2018/08/02	0	0.00	1	107.00	106.50	-1	10,221	-0.01%
2018/08/01	2	110.00	13	110.12	110.50	-11	10,233	-0.11%
2018/07/31	1	106.50	1	105.50	105.00	0	10,093	0.00%
2018/07/30	2	105.00	1	104.00	103.00	1	10,099	0.01%
2018/07/27	1	107.50	1	109.00	108.00	0	10,083	0.00%
2018/07/26	10	107.55	1	107.00	106.50	9	10,131	0.09%
2018/07/25	55	107.14	53	108.41	107.00	2	10,054	0.02%
2018/07/24	2	106.75	12	108.54	110.00	-10	9,871	-0.10%
2018/07/23	0	0.00	2	102.50	103.00	-2	9,592	-0.02%
2018/07/20	7	99.63	1	101.00	98.90	6	9,624	0.06%
2018/07/19	3	100.67	2	101.00	101.00	1	9,509	0.01%
2018/07/18	1	102.00	8	101.06	105.00	-7	9,391	-0.07%
2018/07/17	8	97.63	1	97.80	97.50	7	9,293	0.08%
2018/07/16	1	100.50	2	99.80	100.50	-1	9,304	-0.01%
2018/07/13	1	100.00	4	98.50	101.00	-3	9,329	-0.03%
2018/07/12	1	96.60	3	98.30	96.20	-2	9,309	-0.02%
2018/07/11	8	97.90	11	97.27	98.20	-3	9,312	-0.03%
2018/07/10	0	0.00	2	96.30	97.60	-2	9,309	-0.02%
2018/07/09	2	93.50	0	0.00	95.00	2	9,253	0.02%
2018/07/06	2	96.80	6	97.27	98.20	-4	9,131	-0.04%
2018/07/05	1	95.00	0	0.00	93.30	1	9,051	0.01%
2018/07/04	11	92.55	0	0.00	92.50	11	9,121	0.12%
2018/07/03	0	0.00	3	95.00	96.00	-3	9,212	-0.03%
2018/06/29	1	93.50	0	0.00	94.20	1	9,571	0.01%
2018/06/27	1	96.00	1	96.20	96.20	0	9,532	0.00%
2018/06/26	0	0.00	1	97.70	99.80	-1	9,472	-0.01%
2018/06/22	2	100.00	0	0.00	100.00	2	9,568	0.02%
2018/06/21	1	106.00	1	106.00	104.50	0	9,624	0.00%
2018/06/20	6	107.00	0	0.00	106.00	6	9,529	0.06%
2018/06/19	61	113.98	60	114.63	114.50	1	9,524	0.01%
2018/06/14	5	110.40	2	111.50	109.00	3	9,268	0.03%
2018/06/13	1	112.00	0	0.00	112.00	1	9,201	0.01%
2018/06/11	1	117.00	0	0.00	117.00	1	9,210	0.01%
2018/06/07	3	117.50	4	115.50	115.00	-1	9,064	-0.01%
2018/06/06	0	0.00	2	124.25	123.00	-2	8,996	-0.02%
2018/06/05	4	126.00	3	126.67	124.50	1	8,994	0.01%
2018/06/04	1	123.50	1	123.50	123.50	0	9,143	0.00%
2018/05/31	6	123.00	0	0.00	125.00	6	9,439	0.06%
2018/05/30	1	121.50	5	124.50	121.00	-4	9,300	-0.04%
2018/05/29	1	124.50	1	125.00	127.00	0	9,324	0.00%
2018/05/28	2	124.00	1	124.50	124.50	1	9,462	0.01%
2018/05/25	2	126.50	3	125.33	124.50	-1	9,473	-0.01%
2018/05/24	1	126.00	1	126.00	128.50	0	9,433	0.00%
2018/05/23	1	124.00	1	126.00	129.50	0	9,415	0.00%
2018/05/22	0	0.00	3.5	123.86	126.00	-3.5	9,413	-0.04%
2018/05/21	1	122.50	2	124.25	124.00	-1	9,527	-0.01%
2018/05/18	6	120.67	10	119.05	122.00	-4	9,512	-0.04%
2018/05/17	23	118.17	19	118.87	118.50	4	9,496	0.04%
2018/05/16	2	114.75	2	111.50	114.00	0	9,388	0.00%
2018/05/15	3	112.83	3	111.83	111.50	0	9,434	0.00%
2018/05/14	15	106.43	12	106.79	110.50	3	9,535	0.03%
2018/05/11	3	102.33	4	102.25	102.50	-1	9,540	-0.01%
2018/05/10	32	103.75	32	102.55	103.00	0	9,565	0.00%
2018/05/09	3	101.00	7	99.86	100.00	-4	9,583	-0.04%
2018/05/07	1	99.00	1	100.50	99.10	0	10,020	0.00%
2018/05/03	0	0.00	4	97.13	97.00	-4	10,257	-0.04%
2018/05/02	1	93.70	0	0.00	94.10	1	10,254	0.01%
2018/04/30	0	0.00	1	94.10	93.40	-1	10,576	-0.01%
2018/04/27	0	0.00	1	93.00	93.60	-1	10,629	-0.01%
2018/04/26	1	90.20	2	89.75	90.20	-1	10,666	-0.01%
2018/04/25	2	90.45	0	0.00	88.90	2	10,648	0.02%
2018/04/24	1	92.80	0	0.00	92.00	1	10,764	0.01%
2018/04/19	0	0.00	4	96.88	95.00	-4	11,030	-0.04%
2018/04/17	5	92.32	3.8	93.23	95.00	1.2	11,163	0.01%
2018/04/16	1	100.50	0	0.00	95.80	1	11,113	0.01%
2018/04/13	0	0.00	4	101.50	100.50	-4	11,069	-0.04%
2018/04/12	0	0.00	6	101.50	100.50	-6	11,138	-0.05%
2018/04/11	4	100.00	2	100.00	100.50	2	11,284	0.02%
2018/04/10	1	98.50	0	0.00	98.60	1	11,379	0.01%
2018/04/09	21	99.87	1	103.00	99.30	20	11,681	0.17%
2018/04/03	4	100.88	2	101.00	101.50	2	11,672	0.02%
2018/04/02	51	99.66	81	101.24	101.50	-30	11,801	-0.25%
2018/03/31	13	95.23	0	0.00	95.20	13	11,346	0.11%
2018/03/30	5	97.38	9	96.67	95.60	-4	11,347	-0.04%
2018/03/29	2	98.40	0	0.00	97.70	2	11,124	0.02%
2018/03/28	8	97.55	11	99.00	97.80	-3	11,032	-0.03%
2018/03/27	29	99.71	24	99.56	98.50	5	10,887	0.05%
2018/03/26	2	96.45	17	93.72	97.30	-15	10,663	-0.14%
2018/03/23	7	90.39	2	92.00	90.10	5	10,453	0.05%
2018/03/22	5	94.60	10	94.14	94.50	-5	10,400	-0.05%
2018/03/21	0	0.00	11	91.55	92.80	-11	10,257	-0.11%
2018/03/20	3	89.00	2	89.65	89.00	1	10,117	0.01%
2018/03/19	2	90.10	0	0.00	89.50	2	10,118	0.02%
2018/03/16	3	91.10	0	0.00	90.50	3	10,112	0.03%
2018/03/15	1	91.40	6	90.53	90.80	-5	10,092	-0.05%
2018/03/14	4	89.58	7	89.86	89.00	-3	10,066	-0.03%
2018/03/13	3	89.70	2	91.15	89.30	1	10,089	0.01%
2018/03/12	7	90.16	3	89.27	90.00	4	10,033	0.04%
2018/03/09	6	88.85	2	89.40	90.10	4	9,985	0.04%
2018/03/08	9	92.57	15	92.37	90.10	-6	9,970	-0.06%
2018/03/07	0	0.00	18	90.05	90.90	-18	9,746	-0.18%
2018/03/06	0	0.00	1	87.30	87.20	-1	9,466	-0.01%
2018/03/05	2	86.75	0	0.00	86.00	2	9,477	0.02%
2018/03/02	19	87.39	0	0.00	87.10	19	9,455	0.20%
2018/03/01	1	85.50	22	88.35	89.90	-21	9,371	-0.22%
2018/02/27	13	86.84	5	88.54	85.50	8	9,187	0.09%
2018/02/26	8	87.59	4	88.50	87.50	4	9,155	0.04%
2018/02/23	12	86.22	4	87.20	86.00	8	9,145	0.09%
2018/02/22	9	85.86	3	85.37	85.00	6	9,121	0.07%
2018/02/21	0	0.00	6	89.87	89.20	-6	9,026	-0.07%
2018/02/12	4	85.60	6	86.65	85.40	-2	8,845	-0.02%
2018/02/09	3	85.57	1	87.30	85.40	2	8,839	0.02%
2018/02/08	7	87.67	3	88.80	88.10	4	8,628	0.05%
2018/02/07	9	87.72	3	88.13	87.40	6	8,567	0.07%
2018/02/06	6	83.45	2	83.70	83.90	4	8,403	0.05%
2018/02/05	1	90.00	11	89.27	89.90	-10	8,273	-0.12%
2018/02/02	1	94.60	7	95.60	94.60	-6	8,248	-0.07%
2018/02/01	18	96.38	14	96.46	94.70	4	8,603	0.05%
2018/01/31	2	97.60	4	96.78	96.30	-2	8,544	-0.02%
2018/01/30	20	99.05	3.2	99.68	96.70	16.8	8,430	0.20%
2018/01/29	33	100.66	9	102.06	104.50	24	8,080	0.30%
2018/01/26	0	0.00	7	94.34	95.40	-7	7,808	-0.09%
2018/01/25	4	93.15	3	94.50	93.40	1	7,751	0.01%
2018/01/24	4	94.43	17	93.77	92.40	-13	7,673	-0.17%
2018/01/23	1	91.40	5.6	91.21	90.60	-4.6	7,387	-0.06%
2018/01/22	2	87.95	4	89.10	89.80	-2	7,331	-0.03%
2018/01/19	3	91.30	0	0.00	90.00	3	7,290	0.04%
2018/01/18	1	92.10	2	91.10	89.90	-1	7,214	-0.01%
2018/01/17	4	92.93	2	91.60	92.30	2	7,074	0.03%
2018/01/16	7	89.44	12	90.29	89.90	-5	6,985	-0.07%
2018/01/15	1	87.60	0	0.00	87.30	1	6,936	0.01%
2018/01/12	4	88.48	0	0.00	87.60	4	7,214	0.06%
2018/01/11	6	87.40	20	88.73	89.60	-14	7,229	-0.19%
2018/01/10	15	85.81	0	0.00	85.10	15	7,200	0.21%
2018/01/09	4	87.63	10	87.48	88.10	-6	7,464	-0.08%
2018/01/08	1	88.10	12	89.80	88.70	-11	7,671	-0.14%
2018/01/05	0	0.00	22	87.90	88.60	-22	7,558	-0.29%
2018/01/04	7	86.51	10	86.35	86.20	-3	7,414	-0.04%
2018/01/03	17	84.61	27	84.96	85.00	-10	7,211	-0.14%
2018/01/02	1	78.00	0	0.00	79.90	1	6,802	0.01%