微星 (2377)-凱基-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
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▼1.67%
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－凱基-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

凱基-竹科券商分點個股進出
凱基-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
2024/04/25	1	155.50	0	0.00	155.00	1	4,245	0.02%
2024/04/24	0	0.00	6.2	158.00	158.00	-6.2	4,360	-0.14%
2024/04/23	1	155.50	0	0.00	154.50	1	4,457	0.02%
2024/04/22	0.1	155.50	0	0.00	154.00	0.1	4,454	0.00%
2024/04/19	8.1	152.85	5	154.00	154.00	3.1	4,449	0.07%
2024/04/18	3	160.67	0	0.00	161.00	3	4,375	0.07%
2024/04/17	2	161.75	0	0.00	161.50	2	4,396	0.05%
2024/04/16	11.2	162.47	3	162.50	161.50	8.2	4,521	0.18%
2024/04/15	1	167.50	0.1	171.00	167.50	1	4,557	0.02%
2024/04/12	4	171.00	1	170.52	170.50	3	4,593	0.06%
2024/04/11	0	0.00	1.2	171.50	173.00	-1.2	4,611	-0.03%
2024/04/10	10.2	173.99	2	172.50	172.50	8.2	4,707	0.17%
2024/04/09	2.1	172.52	1.4	172.64	172.50	0.7	4,803	0.01%
2024/04/08	2	172.50	1.1	172.98	171.50	1	4,924	0.02%
2024/04/03	0.1	171.00	3	170.00	169.50	-2.9	4,998	-0.06%
2024/04/02	2	170.00	0	0.00	170.00	2	5,101	0.04%
2024/04/01	4.1	170.00	0	0.00	169.50	4.1	5,287	0.08%
2024/03/28	2	168.02	0	0.00	167.00	2	5,847	0.03%
2024/03/27	0.1	168.36	0	0.00	168.00	0.1	5,925	0.00%
2024/03/26	1.1	168.33	0	0.00	168.50	1.1	6,028	0.02%
2024/03/25	13.1	170.36	0	0.00	170.00	13.1	6,203	0.21%
2024/03/22	10.6	170.32	0	0.00	171.00	10.6	6,244	0.17%
2024/03/21	7	168.64	0	0.00	170.50	7	6,262	0.11%
2024/03/20	1	169.98	0	0.00	168.50	1	6,265	0.02%
2024/03/19	6.1	172.00	2	172.00	170.00	4.1	6,284	0.06%
2024/03/18	1	171.00	3	173.17	171.50	-2	6,294	-0.03%
2024/03/15	24.3	170.67	9	171.89	169.50	15.3	6,303	0.24%
2024/03/14	0	187.00	0	0.00	186.00	0	6,159	0.00%
2024/03/13	2	189.00	0	0.00	189.00	2	6,190	0.03%
2024/03/11	1	188.46	2	187.75	187.00	-1	6,247	-0.02%
2024/03/08	3	188.00	4	188.75	188.00	-1	6,321	-0.02%
2024/03/07	6	190.25	3	190.50	189.50	3	6,322	0.05%
2024/03/06	3	194.17	24.2	192.52	193.00	-21.2	6,367	-0.33%
2024/03/05	4.1	194.61	12	194.75	195.00	-7.9	6,508	-0.12%
2024/03/04	11	193.45	12	196.17	192.00	-1	6,707	-0.01%
2024/03/01	9	192.44	0	0.00	191.00	9	6,638	0.14%
2024/02/29	1	188.00	6	188.17	191.00	-5	6,614	-0.08%
2024/02/27	3.3	190.42	5	190.00	187.50	-1.7	6,595	-0.03%
2024/02/26	2	189.75	0	0.00	189.50	2	6,563	0.03%
2024/02/23	4	193.00	4	191.50	191.50	0	6,535	0.00%
2024/02/22	9	190.33	1	189.50	189.50	8	6,543	0.12%
2024/02/21	5	189.90	0	0.00	190.00	5	6,497	0.08%
2024/02/20	10	191.00	2	190.00	192.00	8	6,464	0.12%
2024/02/19	2	189.25	1	189.50	191.00	1	6,477	0.02%
2024/02/16	4	191.63	5.1	191.01	191.00	-1.1	6,498	-0.02%
2024/02/15	13.1	192.56	4	192.88	193.00	9.1	6,484	0.14%
2024/02/05	9.1	190.83	0.7	189.50	191.00	8.4	6,437	0.13%
2024/02/02	8.4	188.69	7	191.00	189.50	1.4	6,389	0.02%
2024/02/01	1.3	182.46	1	182.50	184.00	0.3	6,266	0.00%
2024/01/31	1	182.50	0	0.00	182.00	1	6,271	0.02%
2024/01/30	3	184.50	2	184.00	184.00	1	6,252	0.02%
2024/01/29	0	183.00	0.1	183.50	183.50	-0.1	6,257	0.00%
2024/01/26	2	181.00	6	179.50	179.50	-4	6,257	-0.06%
2024/01/25	1	181.00	5	183.50	185.00	-4	6,251	-0.06%
2024/01/24	4	183.00	7.1	183.48	183.00	-3.1	6,206	-0.05%
2024/01/23	4	181.25	4.3	182.47	183.00	-0.3	6,212	-0.01%
2024/01/22	12.2	186.71	4.1	186.47	186.00	8.1	6,127	0.13%
2024/01/19	2	182.50	1	183.50	184.50	1	6,037	0.02%
2024/01/18	5.2	180.66	0	0.00	179.00	5.2	5,966	0.09%
2024/01/17	8.3	180.03	2	180.50	179.00	6.3	5,868	0.11%
2024/01/16	0.1	181.00	0	0.00	179.50	0.1	5,769	0.00%
2024/01/15	4.1	182.65	0	0.00	181.00	4.1	5,730	0.07%
2024/01/12	1.1	185.48	5	185.00	184.50	-4	5,740	-0.07%
2024/01/11	1	185.00	1	184.50	184.50	0	5,751	0.00%
2024/01/10	1	178.50	1	186.50	186.00	0	5,782	0.00%
2024/01/09	2	190.00	3.1	189.36	189.50	-1.1	5,649	-0.02%
2024/01/08	5.2	190.34	4.1	188.50	187.50	1.1	5,584	0.02%
2024/01/05	1.2	187.33	0	0.00	186.00	1.2	5,616	0.02%
2024/01/04	0.1	189.00	0	0.00	187.50	0.1	5,597	0.00%
2024/01/03	4	194.75	2	191.75	191.00	2	5,541	0.04%
2024/01/02	0	0.00	1.1	200.45	198.00	-1.1	5,437	-0.02%
2023/12/29	1	204.00	6.1	204.10	204.00	-5.1	5,303	-0.10%
2023/12/28	1.1	201.41	10.1	200.75	201.50	-9	5,228	-0.17%
2023/12/27	1.1	200.12	5.2	200.77	200.00	-4.1	5,130	-0.08%
2023/12/26	16.1	195.85	14.5	195.76	195.50	1.6	4,969	0.03%
2023/12/25	8.2	190.11	9.4	192.31	193.00	-1.3	4,679	-0.03%
2023/12/22	2.3	183.59	4	185.13	184.00	-1.7	4,482	-0.04%
2023/12/21	7.2	182.24	3.3	182.31	181.50	3.9	4,430	0.09%
2023/12/20	5.2	186.46	13.1	186.15	184.50	-7.9	4,318	-0.18%
2023/12/19	1.1	178.73	1.3	180.65	181.50	-0.2	4,161	0.00%
2023/12/18	5	182.50	10	180.50	180.50	-5	4,254	-0.12%
2023/12/15	0	180.50	1	179.50	179.00	-1	4,362	-0.02%
2023/12/14	1.1	180.56	1	181.00	181.50	0.1	4,373	0.00%
2023/12/13	0.1	180.00	0	0.00	178.00	0.1	4,355	0.00%
2023/12/12	8.1	176.51	0	0.00	177.00	8.1	4,371	0.18%
2023/12/11	1	180.02	4	179.38	177.00	-3	4,347	-0.07%
2023/12/08	4.1	180.64	0	0.00	179.00	4.1	4,322	0.09%
2023/12/07	2	178.26	3	180.17	180.00	-1	4,283	-0.02%
2023/12/06	3	178.17	1	178.00	176.50	2	4,292	0.05%
2023/12/05	6	177.75	1.1	177.96	178.00	4.9	4,246	0.12%
2023/12/04	2	184.00	0.1	183.50	183.50	1.9	4,195	0.05%
2023/12/01	7	183.29	8.1	184.36	185.00	-1.1	4,174	-0.03%
2023/11/30	5.2	184.63	2.2	184.53	183.50	2.9	4,137	0.07%
2023/11/29	9.5	178.69	11	175.36	181.00	-1.5	3,977	-0.04%
2023/11/24	2	170.00	0	0.00	169.00	2	3,877	0.05%
2023/11/23	0	0.00	2	169.76	169.00	-2	3,910	-0.05%
2023/11/22	0	0.00	3	170.00	169.50	-3	3,945	-0.08%
2023/11/21	2	167.54	6	169.58	170.00	-4	3,984	-0.10%
2023/11/17	0	167.00	0	0.00	166.00	0	3,970	0.00%
2023/11/16	1	164.50	2	165.25	164.50	-1	4,018	-0.02%
2023/11/15	0	0.00	4	169.00	168.00	-4	4,050	-0.10%
2023/11/14	1	164.00	0	0.00	166.50	1	4,055	0.02%
2023/11/13	16.4	167.01	0	0.00	166.00	16.4	4,095	0.40%
2023/11/10	5	174.50	1	174.00	174.50	4	4,072	0.10%
2023/11/09	2	172.50	2	172.25	172.00	0	4,103	0.00%
2023/11/07	2.1	170.50	2	170.75	171.00	0.1	4,217	0.00%
2023/11/06	10.1	172.99	8	172.38	172.50	2.1	4,252	0.05%
2023/11/03	1.1	170.91	6	169.58	170.00	-4.9	4,303	-0.11%
2023/11/02	1	170.00	7.1	169.37	170.50	-6.1	4,376	-0.14%
2023/11/01	0	0.00	5	164.90	166.00	-5	4,382	-0.11%
2023/10/31	8.3	164.63	2	165.00	165.00	6.3	4,436	0.14%
2023/10/30	0	0.00	5	169.00	168.00	-5	4,473	-0.11%
2023/10/27	7	167.43	3	167.67	167.50	4	4,512	0.09%
2023/10/26	1	161.50	10	165.25	165.50	-9	4,539	-0.20%
2023/10/25	1.1	163.96	1	164.00	164.50	0.1	4,583	0.00%
2023/10/24	0	0.00	6	161.17	161.00	-6	4,641	-0.13%
2023/10/23	0	0.00	1	158.00	157.50	-1	4,844	-0.02%
2023/10/20	5.1	154.07	1	155.00	156.50	4.1	4,975	0.08%
2023/10/19	5.1	158.01	1	158.00	159.00	4.1	5,011	0.08%
2023/10/18	5	160.30	0	0.00	160.50	5	5,081	0.10%
2023/10/17	1.1	162.55	0	0.00	162.00	1.1	5,027	0.02%
2023/10/16	5	164.00	0	0.00	164.00	5	5,103	0.10%
2023/10/13	11	165.73	1	166.00	166.50	10	5,241	0.19%
2023/10/12	1	169.50	0	0.00	172.50	1	5,222	0.02%
2023/10/11	2	169.00	2	171.25	168.50	0	5,255	0.00%
2023/10/06	0	0.00	5	169.00	168.00	-5	5,371	-0.09%
2023/10/04	5	164.00	0	0.00	164.50	5	5,403	0.09%
2023/10/03	0	0.00	2	167.75	167.00	-2	5,397	-0.04%
2023/10/02	0	0.00	3	167.67	167.50	-3	5,411	-0.06%
2023/09/28	4.1	164.88	2	164.50	164.00	2.1	5,399	0.04%
2023/09/27	3	166.83	1	167.50	167.00	2	5,336	0.04%
2023/09/26	3	169.83	3	170.17	168.50	0	5,319	0.00%
2023/09/25	3	170.67	0.5	171.00	170.50	2.5	5,312	0.05%
2023/09/22	3	170.00	1	171.00	171.00	2	5,338	0.04%
2023/09/21	4	173.87	0	0.00	172.50	4	5,321	0.08%
2023/09/20	5	173.40	18	173.42	175.50	-13	5,193	-0.25%
2023/09/19	4	168.25	0	0.00	166.00	4	5,053	0.08%
2023/09/18	1	169.00	0	0.00	168.50	1	4,998	0.02%
2023/09/15	0	0.00	10	171.40	171.50	-10	4,985	-0.20%
2023/09/14	1	166.00	8	168.06	168.00	-7	4,955	-0.14%
2023/09/13	1	162.00	0	0.00	164.50	1	4,999	0.02%
2023/09/12	1	164.50	0	0.00	164.50	1	5,076	0.02%
2023/09/11	12	165.17	5.1	162.12	162.00	6.9	5,126	0.13%
2023/09/08	1.2	163.29	31	163.84	163.50	-29.8	5,103	-0.58%
2023/09/07	2.3	165.83	6	166.00	164.50	-3.8	5,148	-0.07%
2023/09/06	16	165.19	0	0.00	165.00	16	5,245	0.31%
2023/09/04	6	158.92	1	160.50	161.50	5	5,416	0.09%
2023/09/01	0	0.00	1	160.00	159.50	-1	5,524	-0.02%
2023/08/31	7	159.07	1	159.50	159.50	6	5,528	0.11%
2023/08/30	21	160.95	0	0.00	161.00	21	5,500	0.38%
2023/08/29	2	160.00	1	160.00	160.00	1	5,599	0.02%
2023/08/28	2	161.25	1	161.50	161.50	1	5,623	0.02%
2023/08/25	2.1	171.57	0	0.00	171.50	2.1	5,662	0.04%
2023/08/24	4	172.50	1	173.50	173.00	3	5,670	0.05%
2023/08/23	1	169.00	1	171.00	171.50	0	5,724	0.00%
2023/08/22	1.2	170.00	0	0.00	170.00	1.2	5,923	0.02%
2023/08/18	0	0.00	0	174.00	173.00	0	6,040	0.00%
2023/08/17	3	170.00	3	176.50	178.50	0	6,018	0.00%
2023/08/16	10	175.00	0	0.00	178.50	10	5,982	0.17%
2023/08/15	2	177.50	0	0.00	176.50	2	5,992	0.03%
2023/08/14	1	178.00	0.1	177.93	178.00	0.9	5,997	0.01%
2023/08/11	2.1	181.22	0	0.00	179.00	2.1	6,022	0.03%
2023/08/10	2	189.75	7	186.50	187.50	-5	6,054	-0.08%
2023/08/09	0.1	197.50	6	195.67	194.50	-5.9	6,113	-0.10%
2023/08/08	2	191.50	5	193.70	192.00	-3	6,074	-0.05%
2023/08/07	13	189.00	10	189.00	189.00	3	5,999	0.05%
2023/08/04	1	183.00	1	184.50	184.50	0	5,965	0.00%
2023/08/02	0	0.00	2	184.25	186.00	-2	5,916	-0.03%
2023/08/01	8	190.31	1	190.50	190.50	7	5,842	0.12%
2023/07/31	0	0.00	0.2	194.50	194.50	-0.2	5,806	0.00%
2023/07/28	1	200.50	7	199.21	201.00	-6	5,780	-0.10%
2023/07/27	3.3	198.73	2	199.25	196.00	1.3	5,722	0.02%
2023/07/26	7.2	210.19	7	203.22	203.50	0.2	5,669	0.00%
2023/07/25	2	210.00	206	201.41	211.00	-204	5,447	-3.74%	大賣/鉅額交易
2023/07/24	6	192.00	0	193.50	192.00	6	5,314	0.11%
2023/07/21	1	191.01	0.2	191.50	191.50	0.8	5,238	0.02%
2023/07/20	1	185.00	1	186.00	186.00	0	5,156	0.00%
2023/07/19	4	190.62	8	187.06	187.00	-4	5,111	-0.08%
2023/07/18	252	196.41	46	196.52	193.00	206	5,022	4.10%	大買/鉅額交易
2023/07/17	0	0.00	1	188.50	188.00	-1	4,869	-0.02%
2023/07/14	6	185.00	5	185.20	185.00	1	4,804	0.02%
2023/07/13	1	188.50	4	191.25	188.00	-3	4,744	-0.06%
2023/07/12	2	181.50	2	181.50	182.00	0	4,573	0.00%
2023/07/11	5	179.40	0	0.00	179.50	5	4,549	0.11%
2023/07/06	0.1	176.50	0	0.00	176.00	0.1	4,487	0.00%
2023/07/05	1	177.50	1	177.00	176.50	0	4,460	0.00%
2023/07/04	0	0.00	0.7	179.50	179.00	-0.7	4,441	-0.02%
2023/07/03	0	0.00	1	180.50	180.00	-1	4,413	-0.02%
2023/06/29	0.1	173.00	0.3	175.50	174.00	-0.2	4,391	0.00%
2023/06/27	0	0.00	2	173.75	174.00	-2	4,332	-0.05%
2023/06/26	1	175.00	1	175.50	175.50	0	4,297	0.00%
2023/06/21	1	175.00	5	175.00	176.00	-4	4,292	-0.09%
2023/06/20	0	0.00	2	173.25	174.00	-2	4,250	-0.05%
2023/06/19	3	173.67	5.1	174.79	174.00	-2.1	4,228	-0.05%
2023/06/16	2	177.25	0	0.00	178.00	2	4,143	0.05%
2023/06/15	6	179.08	4	178.25	178.00	2	4,077	0.05%
2023/06/14	1	178.50	2	179.00	179.00	-1	4,078	-0.02%
2023/06/13	0	0.00	1	182.00	182.50	-1	4,144	-0.02%
2023/06/12	9	181.83	4	177.50	178.00	5	4,104	0.12%
2023/06/09	5	182.20	8.1	184.99	185.00	-3.1	4,035	-0.08%
2023/06/08	3	179.50	3.1	179.50	180.00	-0.1	3,941	0.00%
2023/06/07	8	177.88	11.1	177.23	178.50	-3.1	3,889	-0.08%
2023/06/06	1	173.00	2	174.00	173.50	-1	3,757	-0.03%
2023/06/05	5	170.40	3	171.99	173.00	2	3,722	0.05%
2023/06/02	3	167.00	11	170.18	171.50	-8	3,667	-0.22%
2023/06/01	7	165.50	4	166.13	166.00	3	3,527	0.09%
2023/05/31	1	165.00	7	167.29	166.00	-6	3,450	-0.17%
2023/05/30	17	164.41	5	165.50	164.50	12	3,403	0.35%
2023/05/29	6	168.35	5.3	168.05	168.00	0.8	3,362	0.02%
2023/05/26	7	167.57	15	169.43	169.50	-8	3,353	-0.24%
2023/05/25	5	165.00	23	165.89	162.50	-18	3,227	-0.56%
2023/05/24	0	0.00	2	160.50	161.00	-2	3,077	-0.06%
2023/05/23	1	158.50	10	157.60	158.50	-9	3,000	-0.30%
2023/05/22	0	0.00	0.1	158.49	158.00	-0.1	2,947	0.00%
2023/05/19	2	157.25	2	157.50	157.00	0	2,902	0.00%
2023/05/18	0	0.00	14.1	158.14	159.00	-14.1	2,854	-0.49%
2023/05/17	1	154.00	6	155.75	155.50	-5	2,789	-0.18%
2023/05/16	7	154.21	11.1	154.58	154.50	-4.1	2,707	-0.15%
2023/05/15	1.3	151.31	1	153.00	152.00	0.3	2,628	0.01%
2023/05/12	2	147.75	5	147.50	147.50	-3	2,552	-0.12%
2023/05/11	0	0.00	1	146.50	146.50	-1	2,510	-0.04%
2023/05/02	0.1	142.50	0	0.00	143.00	0.1	2,574	0.00%
2023/04/25	1	140.50	0	0.00	141.00	1	2,643	0.04%
2023/04/21	0	0.00	2	144.50	144.00	-2	2,621	-0.08%
2023/04/17	0	0.00	0	146.00	147.50	0	2,643	0.00%
2023/04/14	0	0.00	2	147.00	147.00	-2	2,646	-0.08%
2023/04/12	0	0.00	1	147.00	146.50	-1	2,651	-0.04%
2023/04/11	0	146.50	1	146.50	146.50	-1	2,668	-0.04%
2023/04/10	0	0.00	7.1	145.62	146.00	-7.1	2,671	-0.27%
2023/04/07	0	0.00	1	144.00	144.00	-1	2,683	-0.04%
2023/03/30	5	143.00	8	146.50	143.50	-3	2,835	-0.11%
2023/03/29	5	141.50	0	0.00	143.00	5	2,965	0.17%
2023/03/27	0	0.00	0.1	143.00	143.50	-0.1	3,307	0.00%
2023/03/24	0.1	144.00	0	0.00	144.00	0.1	3,513	0.00%
2023/03/23	0	0.00	6	144.50	144.00	-6	3,590	-0.17%
2023/03/22	0	0.00	5	143.10	144.50	-5	3,622	-0.14%
2023/03/21	1	141.50	11	140.45	140.00	-10	3,638	-0.28%
2023/03/17	2	141.00	8	143.94	145.00	-6	3,647	-0.16%
2023/03/16	0	0.00	1	142.50	142.50	-1	3,621	-0.03%
2023/03/15	0	0.00	8	139.81	139.00	-8	3,577	-0.22%
2023/03/14	5	135.00	0	0.00	136.50	5	3,581	0.14%
2023/03/10	0	136.00	0	0.00	137.00	0	3,523	0.00%
2023/03/08	0	139.00	0	0.00	139.50	0	3,568	0.00%
2023/03/02	0	138.00	0	0.00	139.00	0	3,682	0.00%
2023/03/01	1	135.12	0	0.00	139.00	1	3,686	0.03%
2023/02/24	14	138.36	0.1	140.00	137.00	13.9	3,742	0.37%
2023/02/23	0	0.00	6.1	144.45	141.50	-6.1	3,716	-0.16%
2023/02/20	0	135.00	0	0.00	134.50	0	3,821	0.00%
2023/02/16	0	0.00	7	135.29	135.50	-7	3,907	-0.18%
2023/02/14	0.1	132.50	0	0.00	133.00	0.1	4,002	0.00%
2023/02/13	1	129.00	1	131.50	131.00	0	4,036	0.00%
2023/02/10	1	129.00	2	129.50	128.50	-1	4,052	-0.02%
2023/02/06	0	0.00	1	134.00	132.50	-1	4,090	-0.02%
2023/02/02	0	0.00	0.1	133.50	133.00	-0.1	4,100	0.00%
2023/02/01	0	0.00	2	133.50	134.00	-2	4,086	-0.05%
2023/01/30	0	0.00	7.1	132.20	133.00	-7.1	4,018	-0.18%
2023/01/17	0	0.00	7	128.00	127.50	-7	3,991	-0.18%
2023/01/13	1	125.50	0	0.00	125.50	1	4,071	0.02%
2023/01/12	0.2	125.50	0	0.00	125.50	0.2	4,130	0.00%
2023/01/09	1	126.00	3	125.17	126.00	-2	4,427	-0.05%
2023/01/06	0	0.00	1	124.00	124.00	-1	4,493	-0.02%
2023/01/05	0	0.00	3	123.00	123.50	-3	4,570	-0.07%
2023/01/04	1	122.00	0	0.00	122.00	1	4,595	0.02%
2023/01/03	0	0.00	2	122.00	122.50	-2	4,655	-0.04%
2022/12/30	0	0.00	5	121.50	119.50	-5	4,704	-0.11%
2022/12/29	0	0.00	1	120.00	120.00	-1	4,719	-0.02%
2022/12/27	1	118.00	1	120.00	118.00	0	4,814	0.00%
2022/12/23	0	0.00	1	119.50	119.50	-1	4,901	-0.02%
2022/12/20	15	118.07	3	119.33	116.00	12	4,836	0.25%
2022/12/19	1	121.50	7	122.29	123.50	-6	4,745	-0.13%
2022/12/16	2	120.00	2	123.00	123.50	0	4,614	0.00%
2022/12/15	3	123.00	5	125.00	123.00	-2	4,527	-0.04%
2022/12/14	0	0.00	1	122.00	122.50	-1	4,579	-0.02%
2022/12/13	3	119.50	2	121.00	120.50	1	4,622	0.02%
2022/12/12	1	118.00	2	120.00	120.50	-1	4,667	-0.02%
2022/12/09	2	118.00	6	120.00	119.00	-4	4,714	-0.08%
2022/12/08	8	115.75	3	117.50	117.50	5	4,769	0.10%
2022/12/07	3	119.00	3	119.17	119.00	0	4,773	0.00%
2022/12/06	3	122.00	0	0.00	121.50	3	4,856	0.06%
2022/12/05	1	125.50	0	0.00	125.00	1	4,907	0.02%
2022/12/02	1	122.00	1	124.00	123.50	0	4,944	0.00%
2022/12/01	0	0.00	1	124.00	123.50	-1	4,959	-0.02%
2022/11/30	4	122.50	2	122.75	123.00	2	4,940	0.04%
2022/11/29	1	122.00	0	0.00	122.00	1	4,906	0.02%
2022/11/25	2	126.50	2	126.50	125.00	0	4,912	0.00%
2022/11/24	0	123.00	1	123.50	123.50	-1	4,871	-0.02%
2022/11/23	1	123.00	0	0.00	122.50	1	4,882	0.02%
2022/11/22	2	121.50	0	0.00	122.00	2	4,866	0.04%
2022/11/21	3	129.00	3	126.50	126.00	0	4,799	0.00%
2022/11/18	1	131.00	3	130.50	130.50	-2	4,764	-0.04%
2022/11/16	0	0.00	0.2	127.00	127.00	-0.2	4,720	0.00%
2022/11/15	1	122.50	1	122.00	123.00	0	4,675	0.00%
2022/11/14	1	122.00	3	122.17	122.50	-2	4,682	-0.04%
2022/11/11	1	124.00	8	124.31	123.00	-7	4,693	-0.15%
2022/11/10	5	115.50	5	119.49	120.00	0	4,769	0.00%
2022/11/09	0	0.00	5	121.00	120.50	-5	4,853	-0.10%
2022/11/08	0	0.00	1.1	118.93	118.00	-1.1	4,936	-0.02%
2022/11/07	1	116.01	0	116.50	116.50	1	4,985	0.02%
2022/11/04	1	112.50	1	111.50	112.50	0	4,965	0.00%
2022/10/28	0	111.00	0	0.00	111.00	0	5,075	0.00%
2022/10/26	0	112.50	0	0.00	111.00	0	5,125	0.00%
2022/10/24	14	112.21	13	111.15	112.00	1	5,132	0.02%
2022/10/21	0	0.00	1	108.50	107.50	-1	5,069	-0.02%
2022/10/20	0	0.00	2	107.25	111.00	-2	5,049	-0.04%
2022/10/19	1	111.00	102	110.40	110.00	-101	5,007	-2.02%	大賣/鉅額交易
2022/10/18	107	109.63	18	111.97	108.00	89	4,994	1.78%	大買/
2022/10/17	12	105.75	8	106.56	107.00	4	4,951	0.08%
2022/10/14	1	109.00	0	0.00	106.50	1	4,968	0.02%
2022/10/13	0	0.00	5	109.00	109.00	-5	4,969	-0.10%
2022/10/11	11	104.23	5	106.50	104.00	6	5,022	0.12%
2022/10/07	10	105.25	10	106.25	106.50	0	5,001	0.00%
2022/10/06	2	108.00	1	108.00	108.00	1	4,953	0.02%
2022/10/05	3	112.00	0	0.00	110.00	3	4,939	0.06%
2022/10/03	1	103.50	0	0.00	105.50	1	4,872	0.02%
2022/09/30	0	0.00	1	107.50	107.50	-1	4,919	-0.02%
2022/09/29	1	107.50	6	108.83	107.50	-5	4,947	-0.10%
2022/09/28	6	106.33	0	0.00	106.50	6	4,846	0.12%
2022/09/27	5	108.00	0	0.00	110.50	5	4,820	0.10%
2022/09/22	1.1	110.59	0	0.00	114.50	1.1	4,971	0.02%
2022/09/21	3.1	116.32	2	115.50	115.00	1.1	4,936	0.02%
2022/09/20	0	0.00	7	122.64	122.00	-7	4,805	-0.15%
2022/09/19	1	123.00	4	123.00	123.00	-3	4,767	-0.06%
2022/09/16	0	0.00	2	121.00	121.00	-2	4,726	-0.04%
2022/09/15	2	122.25	2.3	123.46	122.50	-0.3	4,724	-0.01%
2022/09/14	0	0.00	1	121.00	120.00	-1	4,734	-0.02%
2022/09/13	3	122.33	33.6	123.39	122.00	-30.6	4,717	-0.65%
2022/09/12	0	0.00	3	118.00	117.50	-3	4,615	-0.06%
2022/09/08	2	112.50	0	0.00	117.00	2	4,606	0.04%
2022/09/07	1	110.50	1	109.00	110.00	0	4,552	0.00%
2022/09/05	0	0.00	2	113.00	112.50	-2	4,543	-0.04%
2022/09/02	2	110.75	0	0.00	111.00	2	4,564	0.04%
2022/08/30	1.2	113.50	2	113.00	113.50	-0.9	4,534	-0.02%
2022/08/29	1	113.00	4	113.50	114.00	-3	4,519	-0.07%
2022/08/26	0	0.00	2	116.50	116.50	-2	4,516	-0.04%
2022/08/24	6.1	113.43	0	0.00	113.50	6.1	4,531	0.13%
2022/08/22	7	117.86	15	117.57	117.50	-8	4,575	-0.17%
2022/08/19	10	115.85	1	116.50	115.50	9	4,580	0.20%
2022/08/18	5	115.70	3	116.50	116.00	2	4,558	0.04%
2022/08/17	5.2	116.18	1	116.50	116.50	4.2	4,558	0.09%
2022/08/16	2.1	125.83	9.4	127.52	127.50	-7.3	4,451	-0.16%
2022/08/15	4.3	123.44	4	122.63	124.50	0.3	4,322	0.01%
2022/08/12	1	118.50	6	118.42	118.50	-5	4,227	-0.12%
2022/08/11	1	116.50	0	0.00	114.00	1	4,158	0.02%
2022/08/10	2	112.75	1	114.00	114.00	1	4,114	0.02%
2022/08/09	4	116.00	0	0.00	116.00	4	4,051	0.10%
2022/08/08	1	118.50	2	118.75	119.00	-1	4,041	-0.02%
2022/08/04	1	115.50	2	115.00	116.00	-1	4,044	-0.02%
2022/08/03	0	0.00	1	114.50	115.50	-1	4,068	-0.02%
2022/08/02	0	0.00	2	116.75	116.00	-2	4,145	-0.05%
2022/07/29	1	118.00	8	118.13	118.00	-7	4,193	-0.17%
2022/07/28	2	116.25	1	116.00	116.00	1	4,169	0.02%
2022/07/26	0	0.00	1.1	113.55	113.50	-1.1	4,166	-0.03%
2022/07/25	11	114.68	0	0.00	117.00	11	4,168	0.26%
2022/07/22	3.1	115.35	1	114.50	115.00	2.1	4,157	0.05%
2022/07/20	0.5	119.50	0	0.00	119.50	0.5	3,988	0.01%
2022/07/19	1.1	118.50	5	118.70	118.00	-3.9	3,927	-0.10%
2022/07/18	1	114.50	1	115.00	115.00	0	3,857	0.00%
2022/07/15	10	110.00	0	0.00	111.00	10	3,827	0.26%
2022/07/14	0	0.00	1	110.00	109.50	-1	3,849	-0.03%
2022/07/12	0	0.00	1	103.50	104.50	-1	3,886	-0.03%
2022/07/11	1	106.50	0	0.00	106.50	1	3,860	0.03%
2022/07/08	7	107.79	3	108.50	108.00	4	3,850	0.10%
2022/07/07	7	100.57	0	0.00	102.00	7	3,798	0.18%
2022/07/06	3	100.00	0	0.00	100.00	3	3,774	0.08%
2022/07/04	7.2	101.52	0	0.00	101.50	7.2	3,752	0.19%
2022/07/01	1.3	108.60	10	111.25	105.00	-8.8	3,730	-0.23%
2022/06/30	4.2	112.96	11	113.05	113.50	-6.9	3,653	-0.19%
2022/06/29	12.4	118.62	0	0.00	117.00	12.4	3,516	0.35%
2022/06/28	0	0.00	3	123.83	123.50	-3	3,522	-0.09%
2022/06/27	2.1	125.48	0	0.00	125.50	2.1	3,552	0.06%
2022/06/23	1	126.00	1	125.00	125.00	0	3,510	0.00%
2022/06/22	6.2	122.28	0	0.00	122.00	6.2	3,477	0.18%
2022/06/20	1	126.50	3	125.00	126.00	-2	3,598	-0.06%
2022/06/17	0.1	125.33	1	126.50	125.50	-0.9	3,671	-0.02%
2022/06/15	0	131.00	0	0.00	130.00	0	3,683	0.00%
2022/06/13	1	128.50	2.1	131.99	131.00	-1.1	3,676	-0.03%
2022/06/09	1	134.50	0	0.00	135.50	1	3,679	0.03%
2022/06/08	1	135.00	1	134.50	134.50	0	3,712	0.00%
2022/06/01	3	136.00	0	0.00	136.00	3	3,871	0.08%
2022/05/31	0	0.00	2	135.50	135.00	-2	3,891	-0.05%
2022/05/30	0	0.00	8	135.06	134.00	-8	3,852	-0.21%
2022/05/27	2	132.25	7.7	132.13	132.00	-5.7	3,793	-0.15%
2022/05/26	4	128.13	2	127.75	128.00	2	3,769	0.05%
2022/05/25	0	127.00	0	0.00	127.50	0	3,768	0.00%
2022/05/23	1.1	127.82	15	126.73	126.00	-13.9	3,717	-0.37%
2022/05/20	1	130.50	1	129.00	129.00	0	3,730	0.00%
2022/05/19	0	0.00	1	130.50	130.50	-1	3,707	-0.03%
2022/05/18	2	131.00	0	0.00	131.00	2	3,695	0.05%
2022/05/17	7	130.07	2	130.50	130.50	5	3,698	0.14%
2022/05/16	1	130.50	0	0.00	127.50	1	3,696	0.03%
2022/05/13	2	129.25	1	129.00	130.00	1	3,671	0.03%
2022/05/12	1	130.00	1	128.50	128.50	0	3,668	0.00%
2022/05/11	1	130.50	3	129.17	130.00	-2	3,667	-0.06%
2022/05/10	3	131.00	2	129.25	131.00	1	3,638	0.03%
2022/05/09	1	129.01	4	128.63	128.50	-3	3,568	-0.08%
2022/05/04	2	124.75	4	125.50	125.00	-2	3,561	-0.06%
2022/05/03	0	0.00	1	123.00	123.50	-1	3,558	-0.03%
2022/04/29	10.1	122.99	1.1	123.02	121.00	9.1	3,564	0.25%
2022/04/28	1.2	120.02	0	0.00	120.50	1.2	3,532	0.03%
2022/04/27	5	121.50	0	0.00	119.50	5	3,508	0.14%
2022/04/26	1.1	120.95	0	0.00	121.00	1.1	3,464	0.03%
2022/04/25	1	118.00	0	0.00	119.00	1	3,479	0.03%
2022/04/22	6	119.92	0	0.00	120.50	6	3,463	0.17%
2022/04/21	2	122.00	0	0.00	122.50	2	3,464	0.06%
2022/04/20	1.1	123.05	0	0.00	123.00	1.1	3,435	0.03%
2022/04/19	1	124.00	0	0.00	123.00	1	3,387	0.03%
2022/04/18	2	122.25	0	0.00	122.00	2	3,439	0.06%
2022/04/15	0.1	121.50	0	0.00	120.50	0.1	3,467	0.00%
2022/04/14	2	122.01	0	0.00	123.00	2	3,503	0.06%
2022/04/13	1	123.00	0	0.00	123.00	1	3,527	0.03%
2022/04/12	1	120.00	1	119.50	120.00	0	3,492	0.00%
2022/04/11	0.6	121.00	3	121.33	121.00	-2.4	3,470	-0.07%
2022/04/08	1	123.50	0	0.00	122.50	1	3,451	0.03%
2022/04/07	4.1	124.90	0	0.00	125.00	4.1	3,458	0.12%
2022/04/06	0.1	128.00	0	0.00	127.50	0.1	3,431	0.00%
2022/04/01	1.1	128.60	6	128.83	130.00	-4.9	3,459	-0.14%
2022/03/31	6.1	130.59	0	0.00	130.00	6.1	3,451	0.18%
2022/03/29	3.1	131.19	1	131.00	130.50	2.1	3,328	0.06%
2022/03/28	0	0.00	0	134.00	133.50	0	3,322	0.00%
2022/03/25	1	133.00	1	133.00	134.00	0	3,339	0.00%
2022/03/24	6.2	132.75	0	0.00	132.50	6.2	3,317	0.19%
2022/03/23	0.3	138.00	0	0.00	137.00	0.3	3,187	0.01%
2022/03/22	1	137.00	0	0.00	138.50	1	3,164	0.03%
2022/03/21	15	141.83	0	0.00	140.50	15	3,096	0.48%
2022/03/18	6.1	139.10	0	0.00	141.00	6.1	3,114	0.19%
2022/03/16	0	0.00	0	140.00	140.00	0	3,166	0.00%
2022/03/15	0.2	141.33	0	0.00	140.00	0.2	3,241	0.00%
2022/03/14	1	141.00	0	0.00	143.00	1	3,317	0.03%
2022/03/11	5	143.00	0	0.00	142.00	5	3,357	0.15%
2022/03/10	0	0.00	1	148.00	147.00	-1	3,420	-0.03%
2022/03/09	8	145.44	1	144.50	144.00	7	3,433	0.20%
2022/03/08	0	0.00	2	144.50	145.00	-2	3,413	-0.06%
2022/03/07	7	146.21	3	147.17	145.00	4	3,409	0.12%
2022/03/04	8	153.88	0	0.00	153.00	8	3,456	0.23%
2022/03/03	1	158.50	0	0.00	157.00	1	3,456	0.03%
2022/03/02	2	157.50	0	0.00	158.00	2	3,469	0.06%
2022/03/01	0	0.00	1	159.00	158.00	-1	3,464	-0.03%
2022/02/24	1	156.00	9	156.11	156.00	-8	3,460	-0.23%
2022/02/23	1	156.00	2	157.75	158.50	-1	3,484	-0.03%
2022/02/22	2	155.00	2	155.50	156.00	0	3,656	0.00%
2022/02/21	9	159.17	0	0.00	159.50	9	3,723	0.24%
2022/02/18	0	0.00	3	158.67	160.00	-3	3,767	-0.08%
2022/02/17	0	0.00	1	159.00	159.50	-1	3,847	-0.03%
2022/02/16	0	0.00	1	157.00	157.00	-1	3,946	-0.03%
2022/02/14	1	153.99	0	0.00	153.00	1	4,350	0.02%
2022/02/11	6	156.17	6	159.83	156.00	0	4,764	0.00%
2022/02/10	0	155.50	0	0.00	157.00	0	4,950	0.00%
2022/02/09	0	157.00	3	155.00	157.00	-3	5,167	-0.06%
2022/02/08	1	152.00	2	156.50	154.50	-1	5,302	-0.02%
2022/01/26	3	151.83	0	0.00	151.00	3	5,477	0.05%
2022/01/25	2	154.00	3	154.50	154.00	-1	5,559	-0.02%
2022/01/24	0	0.00	1	153.00	156.50	-1	5,600	-0.02%
2022/01/21	7	156.00	1	158.00	156.00	6	5,616	0.11%
2022/01/20	1	158.00	1	160.00	158.00	0	5,619	0.00%
2022/01/18	0	0.00	1	159.00	158.50	-1	5,681	-0.02%
2022/01/17	0	0.00	6	157.83	157.50	-6	5,663	-0.11%
2022/01/14	1	154.00	0	0.00	155.50	1	5,709	0.02%
2022/01/13	5	155.00	0	0.00	155.50	5	5,789	0.09%
2022/01/12	0	0.00	7	156.71	157.50	-7	5,815	-0.12%
2022/01/11	6.2	156.08	27.1	157.00	156.50	-20.9	5,883	-0.35%
2022/01/10	1	158.00	0	0.00	160.50	1	5,994	0.02%
2022/01/07	2	160.00	1	161.00	160.50	1	5,985	0.02%
2022/01/06	7	158.86	1	160.50	160.50	6	5,972	0.10%
2022/01/05	4	162.00	0	0.00	162.50	4	5,972	0.07%
2022/01/04	20	161.15	1	161.50	161.50	19	6,084	0.31%
2022/01/03	5	160.00	1.9	160.24	160.00	3.1	6,335	0.05%
2021/12/30	13	160.46	1	160.50	160.50	12	6,457	0.19%
2021/12/29	4	163.25	0	0.00	162.00	4	6,431	0.06%
2021/12/28	0	0.00	7	164.43	165.50	-7	6,422	-0.11%
2021/12/27	5	160.90	5	159.50	160.00	0	6,377	0.00%
2021/12/24	0	0.00	0	160.50	160.50	0	6,375	0.00%
2021/12/23	7	161.22	0	0.00	161.00	7	6,412	0.11%
2021/12/22	1	162.00	1	163.00	162.00	0	6,452	0.00%
2021/12/21	0	0.00	0.1	162.00	162.00	-0.1	6,507	0.00%
2021/12/20	1	160.50	0	0.00	160.50	1	6,532	0.02%
2021/12/17	9	162.28	1	163.00	162.50	8	6,573	0.12%
2021/12/16	0	0.00	9	168.11	165.50	-9	6,639	-0.14%
2021/12/15	17	162.62	1	162.00	162.00	16	6,620	0.24%
2021/12/14	3	166.64	0.1	165.00	165.00	3	6,602	0.05%
2021/12/13	1	168.50	3	171.00	168.50	-2	6,603	-0.03%
2021/12/10	2	167.25	6	167.00	166.00	-4	6,516	-0.06%
2021/12/09	5	169.00	7.3	169.44	169.00	-2.3	6,489	-0.04%
2021/12/08	10.1	167.60	2	167.01	166.00	8	6,436	0.12%
2021/12/07	1	162.50	3	165.17	165.50	-2	6,373	-0.03%
2021/12/06	1	158.08	1	161.00	163.50	0	6,329	0.00%
2021/12/02	7	161.86	1	161.00	161.00	6	6,285	0.10%
2021/12/01	5	164.20	5	164.90	164.50	0	6,292	0.00%
2021/11/30	2	164.00	15.1	167.16	163.00	-13.1	6,287	-0.21%
2021/11/29	0	0.00	3	160.50	161.50	-3	6,225	-0.05%
2021/11/26	0	0.00	1.1	162.92	162.00	-1.1	6,210	-0.02%
2021/11/25	1	163.00	1	164.00	163.00	0	6,263	0.00%
2021/11/24	1	162.00	1	161.00	162.50	0	6,286	0.00%
2021/11/23	2	160.50	1	160.50	161.00	1	6,286	0.02%
2021/11/22	0	0.00	1	165.98	165.00	-1	6,284	-0.02%
2021/11/19	8	166.06	10	166.90	166.00	-2	6,294	-0.03%
2021/11/18	4	163.13	3	163.33	161.00	1	6,244	0.02%
2021/11/17	1.2	159.70	0	160.00	162.50	1.2	6,236	0.02%
2021/11/16	3.1	163.82	2	164.25	163.00	1.1	6,330	0.02%
2021/11/15	0	0.00	1.1	161.05	161.00	-1.1	6,365	-0.02%
2021/11/12	9.3	158.49	4	159.61	158.50	5.2	6,448	0.08%
2021/11/11	2	165.75	3	165.83	165.00	-1	6,326	-0.02%
2021/11/10	27	166.65	47.2	169.06	166.50	-20.2	6,251	-0.32%
2021/11/09	11	161.27	3	161.50	159.50	8	5,934	0.13%
2021/11/08	7	157.14	22.2	157.21	158.00	-15.2	5,735	-0.26%
2021/11/05	5	152.50	4	151.13	151.50	1	5,579	0.02%
2021/11/04	3	149.33	12.1	149.99	152.00	-9.1	5,475	-0.17%
2021/11/03	0	0.00	0.2	145.50	145.00	-0.2	5,328	0.00%
2021/11/01	1.1	142.48	1	141.50	142.00	0.1	5,174	0.00%
2021/10/29	3	139.33	1	140.50	140.00	2	5,147	0.04%
2021/10/27	2	140.03	1	140.50	140.50	1	5,198	0.02%
2021/10/25	0.1	140.00	0	0.00	141.00	0.1	5,194	0.00%
2021/10/22	0	0.00	2.1	140.21	140.50	-2.1	5,233	-0.04%
2021/10/21	2	142.00	2	141.75	140.50	0	5,261	0.00%
2021/10/20	0	0.00	0	142.00	142.00	0	5,237	0.00%
2021/10/19	1.1	141.98	2	140.50	142.00	-1	5,259	-0.02%
2021/10/18	5	143.00	14.2	145.16	144.00	-9.2	5,279	-0.17%
2021/10/15	2	138.50	3	138.00	138.50	-1	5,137	-0.02%
2021/10/14	2.1	142.63	1	140.00	137.00	1.1	5,113	0.02%
2021/10/13	0	0.00	0.1	139.50	139.00	-0.1	5,117	0.00%
2021/10/12	1.1	137.07	0	0.00	136.50	1.1	5,116	0.02%
2021/10/08	1.1	138.00	8	139.00	137.00	-7	5,020	-0.14%
2021/10/07	2.1	133.02	2	135.50	135.50	0.1	4,780	0.00%
2021/10/06	0	0.00	1	129.50	127.00	-1	4,688	-0.02%
2021/10/04	1	128.50	2	128.00	127.00	-1	4,788	-0.02%
2021/10/01	5	128.00	0	0.00	127.00	5	4,784	0.10%
2021/09/29	0	0.00	1	128.00	129.00	-1	4,771	-0.02%
2021/09/28	10	133.20	2	131.00	131.00	8	4,752	0.17%
2021/09/27	2	138.50	1	140.50	137.50	1	4,746	0.02%
2021/09/24	4	142.63	0	0.00	143.00	4	4,721	0.08%
2021/09/23	3	145.00	10	145.10	145.00	-7	4,712	-0.15%
2021/09/22	1	139.00	2	137.75	139.50	-1	4,684	-0.02%
2021/09/17	0	0.00	2	139.25	139.00	-2	4,732	-0.04%
2021/09/16	0	0.00	2	139.00	138.50	-2	4,844	-0.04%
2021/09/13	1	138.50	0	0.00	139.00	1	5,063	0.02%
2021/09/10	3	138.00	0	0.00	138.50	3	5,085	0.06%
2021/09/09	0	0.00	1	138.00	138.50	-1	5,212	-0.02%
2021/09/08	1.2	133.83	1	136.99	135.00	0.1	5,213	0.00%
2021/09/07	1	137.00	29	137.83	137.50	-28	5,194	-0.54%
2021/09/06	7	137.00	1	138.00	136.50	6	5,204	0.12%
2021/09/03	1	136.00	1	133.50	136.00	0	5,199	0.00%
2021/08/31	0	0.00	0	129.50	130.50	0	5,182	0.00%
2021/08/30	1	128.50	0	0.00	130.00	1	5,138	0.02%
2021/08/27	1	127.00	3	127.83	127.50	-2	5,152	-0.04%
2021/08/26	2	127.01	1	126.00	127.50	1	5,216	0.02%
2021/08/25	2	125.50	1	127.50	127.00	1	5,263	0.02%
2021/08/24	0	0.00	4	124.00	124.50	-4	5,282	-0.08%
2021/08/23	5	119.00	0	0.00	119.50	5	5,215	0.10%
2021/08/20	1	122.50	1	121.50	122.50	0	5,173	0.00%
2021/08/19	0.3	125.23	1	124.00	123.50	-0.7	5,170	-0.01%
2021/08/18	5	124.90	0	0.00	126.00	5	5,135	0.10%
2021/08/17	6	133.42	8	134.06	129.50	-2	5,038	-0.04%
2021/08/16	0.2	138.00	2	139.50	139.00	-1.9	4,931	-0.04%
2021/08/13	8.2	138.02	6	139.17	137.50	2.2	4,965	0.04%
2021/08/12	0.1	142.00	2	141.50	141.50	-1.9	5,069	-0.04%
2021/08/11	1.1	140.18	1	143.00	142.00	0.1	5,144	0.00%
2021/08/10	8.2	146.00	0	0.00	143.50	8.2	5,179	0.16%
2021/08/09	5	151.50	6	152.00	151.00	-1	5,211	-0.02%
2021/08/06	1	148.00	1	149.50	148.50	0	5,275	0.00%
2021/08/05	23	148.61	0	0.00	147.50	23	5,425	0.42%
2021/08/04	10.1	150.50	6	151.67	150.00	4.1	5,570	0.07%
2021/08/03	9.2	147.61	0	0.00	147.50	9.2	5,683	0.16%
2021/08/02	0	0.00	1	151.00	151.00	-1	5,732	-0.02%
2021/07/30	1	146.00	0	0.00	148.00	1	5,818	0.02%
2021/07/28	0.1	149.00	2	146.50	148.50	-1.9	6,258	-0.03%
2021/07/27	0.2	151.75	0	0.00	150.00	0.2	6,577	0.00%
2021/07/26	0	0.00	1	149.50	148.50	-1	6,820	-0.01%
2021/07/23	1.2	145.72	1	143.00	143.00	0.2	6,867	0.00%
2021/07/22	5	144.60	4	147.50	146.00	1	6,866	0.01%
2021/07/21	10.1	147.99	0	0.00	145.50	10.1	6,844	0.15%
2021/07/20	2	151.00	0	151.00	150.00	2	6,846	0.03%
2021/07/19	1	150.50	1	152.00	151.50	0	6,893	0.00%
2021/07/16	1	152.50	0	0.00	153.50	1	6,963	0.01%
2021/07/15	3	154.00	0.3	153.50	154.00	2.7	7,055	0.04%
2021/07/14	3	151.00	0	0.00	151.00	3	7,073	0.04%
2021/07/13	1.1	151.55	1	153.00	152.00	0.1	7,141	0.00%
2021/07/12	2	153.50	8	150.88	151.50	-6	7,307	-0.08%
2021/07/09	5	154.00	1	155.00	154.50	4	7,309	0.05%
2021/07/08	1.1	158.55	0	0.00	158.00	1.1	7,358	0.01%
2021/07/07	1	158.00	1	158.00	158.50	0	7,439	0.00%
2021/07/06	0	0.00	0	158.50	157.50	0	7,466	0.00%
2021/07/05	0	159.50	1	157.50	158.50	-1	7,527	-0.01%
2021/07/02	4	154.75	1	155.50	154.00	3	7,555	0.04%
2021/07/01	0	159.50	2	159.00	158.00	-2	7,507	-0.03%
2021/06/30	1	158.00	0	0.00	157.50	1	7,509	0.01%
2021/06/29	6	157.01	0	0.00	157.00	6	7,474	0.08%
2021/06/28	3	159.33	1	160.00	160.00	2	7,504	0.03%
2021/06/25	14.1	158.83	6	158.50	158.50	8.1	7,468	0.11%
2021/06/24	8	162.32	3	163.00	162.50	5	7,353	0.07%
2021/06/23	13	166.19	2	166.50	165.00	11	7,306	0.15%
2021/06/22	38	176.21	21.1	170.48	169.50	17	7,304	0.23%
2021/06/21	7	176.79	1	179.00	178.50	6	7,289	0.08%
2021/06/18	4	178.52	18.1	179.40	181.00	-14	7,364	-0.19%
2021/06/17	0	0.00	5	172.00	172.00	-5	7,308	-0.07%
2021/06/16	5.1	169.02	5	172.00	170.50	0.1	7,340	0.00%
2021/06/15	1	169.50	1	169.46	169.50	0	7,380	0.00%
2021/06/11	10	167.50	1	167.50	167.00	9	7,414	0.12%
2021/06/10	0	172.00	0	0.00	172.00	0	7,536	0.00%
2021/06/09	8	169.75	0	0.00	169.00	8	7,640	0.10%
2021/06/08	0	170.00	2	170.25	170.00	-2	7,629	-0.03%
2021/06/07	4	168.50	8	170.25	171.00	-4	7,749	-0.05%
2021/06/04	6	170.58	0	0.00	170.00	6	7,787	0.08%
2021/06/02	6	170.33	4	171.75	170.00	2	7,772	0.03%
2021/06/01	3	169.00	7	169.14	171.50	-4	7,766	-0.05%
2021/05/31	1	163.09	1	164.99	165.50	0	7,751	0.00%
2021/05/28	1	167.50	1	170.00	166.50	0	7,765	0.00%
2021/05/27	1	164.00	1	165.50	167.00	0	7,817	0.00%
2021/05/26	6	166.00	1	164.00	164.00	5	7,849	0.06%
2021/05/25	2	167.51	1	168.00	168.50	1	7,953	0.01%
2021/05/24	1	163.00	0	0.00	164.50	1	8,131	0.01%
2021/05/21	0.1	168.00	0.1	163.50	164.50	0.1	8,475	0.00%
2021/05/20	5.1	165.57	2	162.00	165.00	3.1	8,555	0.04%
2021/05/18	4	169.00	4	175.50	176.00	0	8,430	0.00%
2021/05/17	0	0.00	3	165.00	166.00	-3	8,538	-0.04%
2021/05/14	1	170.00	0	0.00	170.00	1	8,453	0.01%
2021/05/13	1.1	172.43	0	0.00	170.00	1.1	8,377	0.01%
2021/05/12	3.1	169.42	2	172.00	168.00	1.1	8,232	0.01%
2021/05/11	18	177.22	6	177.92	174.00	12	8,105	0.15%
2021/05/10	8	189.44	6	189.67	191.00	2	7,974	0.03%
2021/05/07	4	187.00	2	187.25	190.00	2	7,947	0.03%
2021/05/06	15	186.87	2.1	187.65	187.50	12.9	7,879	0.16%
2021/05/05	9	198.89	12	196.54	194.00	-3	7,712	-0.04%
2021/05/04	7	194.79	8	196.81	191.00	-1	7,476	-0.01%
2021/05/03	6.1	192.03	8	191.75	188.00	-1.9	7,171	-0.03%
2021/04/29	6	182.42	17	182.00	184.50	-11	6,908	-0.16%
2021/04/28	2	177.50	1	178.50	177.50	1	6,811	0.01%
2021/04/27	5	177.60	9	179.06	179.00	-4	6,813	-0.06%
2021/04/26	8	175.56	7	177.36	176.50	1	6,770	0.01%
2021/04/23	1	172.50	2.7	174.04	175.00	-1.7	6,745	-0.03%
2021/04/22	8	173.75	1	171.00	171.00	7	6,729	0.10%
2021/04/21	7	167.43	8	169.94	171.00	-1	6,737	-0.01%
2021/04/20	4	170.25	1	172.00	169.50	3	6,784	0.04%
2021/04/19	7	171.79	17	170.88	171.00	-10	6,803	-0.15%
2021/04/16	13	171.77	14	179.96	178.50	-1	6,742	-0.02%
2021/04/15	3.1	168.53	5	168.20	170.00	-1.9	6,588	-0.03%
2021/04/13	7	162.57	2	162.50	160.00	5	6,463	0.08%
2021/04/12	8	166.63	1	166.50	166.00	7	6,409	0.11%
2021/04/09	10	166.50	4	168.13	170.00	6	6,402	0.09%
2021/04/08	2	166.26	0	0.00	167.00	2	6,382	0.03%
2021/04/07	4	169.88	0	0.00	169.00	4	6,347	0.06%
2021/04/06	2	173.75	2	173.50	171.00	0	6,337	0.00%
2021/04/01	3	173.33	4	174.50	173.00	-1	6,321	-0.02%
2021/03/31	8	174.06	6	172.83	174.00	2	6,297	0.03%
2021/03/30	1	169.50	10	170.35	171.00	-9	6,208	-0.14%
2021/03/29	2	166.75	2	166.00	166.50	0	6,173	0.00%
2021/03/26	3	167.00	2	167.75	166.00	1	6,203	0.02%
2021/03/25	1	163.50	3	166.83	166.00	-2	6,182	-0.03%
2021/03/24	2	162.50	3	164.33	163.00	-1	6,215	-0.02%
2021/03/23	2	161.25	3.1	161.85	162.00	-1.1	6,157	-0.02%
2021/03/22	4	166.13	7.1	166.12	165.50	-3.1	6,065	-0.05%
2021/03/19	1	159.00	1	161.00	160.50	0	6,031	0.00%
2021/03/18	2	164.00	13	165.77	163.50	-11	5,993	-0.18%
2021/03/17	1	160.50	13.1	160.19	162.50	-12.1	5,945	-0.20%
2021/03/16	0.1	164.00	34	162.66	160.00	-34	5,937	-0.57%
2021/03/15	3.1	155.36	11	156.68	159.00	-8	5,786	-0.14%
2021/03/12	3	151.67	2	151.75	151.00	1	5,700	0.02%
2021/03/11	12.1	152.22	4.6	150.69	153.50	7.5	5,784	0.13%
2021/03/10	2	146.75	1	146.50	147.00	1	5,684	0.02%
2021/03/09	3	146.50	6.3	146.08	148.00	-3.3	5,660	-0.06%
2021/03/08	0	0.00	2	147.25	148.00	-2	5,654	-0.04%
2021/03/05	0	0.00	2	143.25	145.50	-2	5,664	-0.04%
2021/03/04	2	148.00	0	0.00	145.00	2	5,686	0.04%
2021/03/03	3	148.67	4	149.25	149.50	-1	5,715	-0.02%
2021/03/02	4	150.88	2	148.50	145.50	2	5,665	0.04%
2021/02/26	6	149.33	1	150.00	149.00	5	5,582	0.09%
2021/02/25	18.6	158.24	13	155.42	154.00	5.6	5,457	0.10%
2021/02/24	55	159.88	49.1	155.81	156.00	5.9	5,324	0.11%
2021/02/23	22.1	160.32	14.1	158.72	161.50	8.1	5,083	0.16%
2021/02/22	5	147.40	15	149.17	147.00	-10	4,758	-0.21%
2021/02/19	6.2	139.56	2	141.00	141.00	4.2	4,604	0.09%
2021/02/18	2	139.75	2	141.25	141.00	0	4,579	0.00%
2021/02/17	3	144.00	9	144.78	142.00	-6	4,535	-0.13%
2021/02/05	1	134.00	0	0.00	134.00	1	4,347	0.02%
2021/02/03	2	135.75	2	136.00	135.50	0	4,429	0.00%
2021/02/02	1	131.00	2	134.50	134.50	-1	4,511	-0.02%
2021/02/01	1.5	131.72	0	0.00	131.00	1.5	4,486	0.03%
2021/01/29	1	130.50	0	0.00	130.50	1	4,502	0.02%
2021/01/28	0	0.00	2.1	135.22	134.50	-2.1	4,423	-0.05%
2021/01/27	2	137.75	3	137.67	137.00	-1	4,403	-0.02%
2021/01/26	1	134.00	2	136.00	134.50	-1	4,363	-0.02%
2021/01/25	3	135.50	13.1	136.57	136.00	-10.1	4,396	-0.23%
2021/01/22	1	131.00	2.5	132.80	133.50	-1.5	4,414	-0.03%
2021/01/20	4	129.63	1	129.00	127.50	3	4,407	0.07%
2021/01/19	1	131.00	3	132.67	132.50	-2	4,364	-0.05%
2021/01/18	10	130.75	0	0.00	131.00	10	4,334	0.23%
2021/01/15	5.1	134.62	0	0.00	134.00	5.1	4,335	0.12%
2021/01/14	5	139.80	9	140.11	140.00	-4	4,380	-0.09%
2021/01/13	4	137.88	8.1	138.50	138.00	-4.1	4,308	-0.09%
2021/01/12	0	0.00	2	131.00	130.50	-2	4,156	-0.05%
2021/01/11	4	128.38	0	0.00	128.50	4	4,119	0.10%
2021/01/08	1	130.00	2	131.25	131.50	-1	4,124	-0.02%
2021/01/07	0	0.00	0.1	130.50	129.00	-0.1	4,145	0.00%
2021/01/06	1	128.00	0	0.00	128.50	1	4,183	0.02%
2021/01/05	4	130.63	0	0.00	130.00	4	4,189	0.10%
2021/01/04	3	133.17	0	0.00	133.50	3	4,218	0.07%
2020/12/31	0	0.00	5	131.60	132.50	-5	4,258	-0.12%
2020/12/30	0	0.00	1	130.00	130.00	-1	4,232	-0.02%
2020/12/29	1	128.50	1	128.49	128.50	0	4,247	0.00%
2020/12/28	0	0.00	4	128.50	127.50	-4	4,287	-0.09%
2020/12/24	1.1	126.05	5.1	126.01	125.00	-4	4,395	-0.09%
2020/12/23	1	126.00	0	0.00	125.00	1	4,434	0.02%
2020/12/22	3	127.50	0	0.00	126.00	3	4,497	0.07%
2020/12/21	1	134.00	3	132.33	132.00	-2	4,566	-0.04%
2020/12/18	2	134.50	8	136.56	133.00	-6	4,594	-0.13%
2020/12/17	1	132.50	4	132.75	132.50	-3	4,497	-0.07%
2020/12/16	4	130.00	0	0.00	130.00	4	4,492	0.09%
2020/12/15	0	0.00	3	130.50	130.00	-3	4,663	-0.06%
2020/12/14	2	131.00	0	0.00	129.00	2	4,634	0.04%
2020/12/11	2	130.00	1	131.00	132.50	1	4,702	0.02%
2020/12/10	2	131.75	1	132.00	131.00	1	4,714	0.02%
2020/12/09	2.2	131.94	1	130.00	132.00	1.2	4,693	0.02%
2020/12/08	3	132.00	1	132.50	131.50	2	4,710	0.04%
2020/12/07	2	130.00	7	131.57	132.50	-5	4,713	-0.11%
2020/12/04	2.1	127.02	1	127.50	126.50	1.1	4,670	0.02%
2020/12/03	1	127.00	1	128.00	128.00	0	4,754	0.00%
2020/12/02	0	0.00	11	128.45	128.00	-11	4,873	-0.23%
2020/12/01	3	125.33	2	128.00	127.50	1	5,154	0.02%
2020/11/30	7	125.79	1	126.50	125.00	6	5,594	0.11%
2020/11/27	12	127.29	2	127.00	127.00	10	5,848	0.17%
2020/11/26	2	123.50	0	122.00	124.50	2	5,941	0.03%
2020/11/25	0	0.00	1	123.00	122.00	-1	6,139	-0.02%
2020/11/24	3	121.50	2	122.50	121.50	1	6,185	0.02%
2020/11/23	4	123.50	0	0.00	123.50	4	6,211	0.06%
2020/11/20	1	121.50	1	122.00	123.50	0	6,205	0.00%
2020/11/19	0	0.00	12	123.42	123.00	-12	6,232	-0.19%
2020/11/18	2	120.75	0	0.00	121.00	2	6,294	0.03%
2020/11/17	14	120.82	5	119.80	121.00	9	6,430	0.14%
2020/11/16	2	117.50	0	0.00	118.50	2	6,509	0.03%
2020/11/12	1	115.50	0	0.00	115.00	1	6,695	0.01%
2020/11/11	0	0.00	1	118.50	117.50	-1	6,830	-0.01%
2020/11/10	4	114.00	0	0.00	113.50	4	6,838	0.06%
2020/11/06	0	0.00	10	120.00	119.50	-10	6,914	-0.14%
2020/11/04	12	118.00	0	0.00	119.00	12	7,041	0.17%
2020/11/02	1	114.00	5	113.30	115.50	-4	7,181	-0.06%
2020/10/30	2	115.75	0	0.00	115.00	2	7,205	0.03%
2020/10/28	1	122.00	0	0.00	123.00	1	7,199	0.01%
2020/10/27	1	121.50	0	0.00	121.50	1	7,209	0.01%
2020/10/26	0	0.00	1	123.50	123.50	-1	7,260	-0.01%
2020/10/22	1	122.50	0	0.00	123.50	1	7,492	0.01%
2020/10/16	1	122.00	0	0.00	123.50	1	7,750	0.01%
2020/10/15	7	125.36	0	0.00	123.50	7	7,808	0.09%
2020/10/13	1	129.00	0	0.00	129.00	1	7,918	0.01%
2020/10/12	1	126.00	0	0.00	130.00	1	8,061	0.01%
2020/10/08	2	129.00	0	0.00	128.50	2	8,098	0.02%
2020/09/30	1	132.00	1	131.00	133.00	0	8,511	0.00%
2020/09/28	1	131.00	3	132.17	132.50	-2	8,622	-0.02%
2020/09/25	1	127.00	3	128.17	128.00	-2	8,641	-0.02%
2020/09/24	4	129.63	0	0.00	127.00	4	8,724	0.05%
2020/09/22	1	136.00	1	136.50	135.00	0	8,733	0.00%
2020/09/21	4	137.00	0	0.00	137.00	4	8,723	0.05%
2020/09/18	1	138.00	0	0.00	140.50	1	8,727	0.01%
2020/09/17	1	139.00	1	140.50	138.50	0	8,580	0.00%
2020/09/16	2	140.50	4.1	139.99	139.00	-2.1	8,585	-0.02%
2020/09/15	3	137.33	2	139.00	137.00	1	8,539	0.01%
2020/09/14	4	136.75	1	137.50	137.50	3	8,571	0.03%
2020/09/11	4	133.25	2	133.75	136.00	2	8,568	0.02%
2020/09/10	1	134.00	1	135.50	135.00	0	8,586	0.00%
2020/09/09	2	132.50	2	130.50	135.00	0	8,535	0.00%
2020/09/08	0	0.00	20	134.00	134.50	-20	8,478	-0.24%
2020/09/07	7	138.43	3	139.33	136.00	4	8,409	0.05%
2020/09/04	22	144.39	1	145.50	144.50	21	8,298	0.25%
2020/09/03	39	144.79	47	149.71	150.50	-8	8,021	-0.10%
2020/09/02	64	137.71	58	142.11	138.50	6	7,570	0.08%
2020/09/01	2	134.00	3	135.33	135.00	-1	7,358	-0.01%
2020/08/31	16	132.94	6	133.83	135.50	10	7,339	0.14%
2020/08/28	3	137.50	0	0.00	138.00	3	7,214	0.04%
2020/08/27	1	140.50	0	0.00	140.50	1	7,219	0.01%
2020/08/26	7	143.07	0	0.00	143.00	7	7,178	0.10%
2020/08/25	1	144.00	5	144.40	145.50	-4	7,157	-0.06%
2020/08/24	5	142.70	1	141.50	141.00	4	7,151	0.06%
2020/08/21	2	145.25	2.3	147.06	149.00	-0.3	7,095	0.00%
2020/08/20	1	148.00	1	142.50	141.00	0	7,054	0.00%
2020/08/19	2	153.00	2	155.50	145.50	0	6,950	0.00%
2020/08/18	1	151.50	4	150.00	149.00	-3	6,894	-0.04%
2020/08/17	3	148.83	2	148.75	148.50	1	6,863	0.01%
2020/08/14	0	0.00	2.1	143.52	144.00	-2.1	6,781	-0.03%
2020/08/13	0	0.00	5	142.00	142.00	-5	6,789	-0.07%
2020/08/10	0	0.00	6	137.25	133.00	-6	6,849	-0.09%
2020/08/07	1	137.50	5	138.00	138.00	-4	6,979	-0.06%
2020/08/06	1	136.50	4	139.00	136.50	-3	7,225	-0.04%
2020/08/05	2	137.00	1	137.00	137.50	1	7,387	0.01%
2020/08/04	2	133.00	17	131.65	134.50	-15	7,357	-0.20%
2020/08/03	1	131.00	0	0.00	131.00	1	7,332	0.01%
2020/07/31	11	131.00	0	0.00	130.50	11	7,287	0.15%
2020/07/30	1	132.00	2	131.75	132.50	-1	7,232	-0.01%
2020/07/29	5	128.50	0	0.00	129.50	5	7,176	0.07%
2020/07/28	1	131.00	5	131.00	128.50	-4	7,109	-0.06%
2020/07/27	8	129.75	1	132.00	130.00	7	6,952	0.10%
2020/07/24	7	136.43	2	133.75	134.50	5	6,800	0.07%
2020/07/23	1	138.00	0	0.00	137.00	1	6,685	0.01%
2020/07/22	1	132.50	2	134.75	135.50	-1	6,599	-0.02%
2020/07/21	7	133.36	1	135.00	132.50	6	6,537	0.09%
2020/07/20	1.1	128.10	0	0.00	130.00	1.1	6,451	0.02%
2020/07/17	3	132.83	5	130.10	130.00	-2	6,400	-0.03%
2020/07/16	7	130.57	8	130.56	131.00	-1	6,258	-0.02%
2020/07/15	1	126.50	3	126.50	126.00	-2	6,109	-0.03%
2020/07/14	6	126.42	5	125.30	126.00	1	6,104	0.02%
2020/07/13	1	123.00	2.1	121.69	120.50	-1.1	5,876	-0.02%
2020/07/10	6	118.50	1	119.00	118.00	5	5,812	0.09%
2020/07/09	1	118.50	2	119.00	120.00	-1	5,729	-0.02%
2020/07/08	3	114.67	20	115.00	116.00	-17	5,607	-0.30%
2020/07/07	0	0.00	2	118.50	118.00	-2	5,478	-0.04%
2020/07/06	1	118.50	4	118.63	119.50	-3	5,391	-0.06%
2020/07/03	3	118.33	5	116.90	115.50	-2	5,364	-0.04%
2020/07/02	3	112.67	1	110.00	113.00	2	5,249	0.04%
2020/07/01	2	111.25	3	110.50	112.00	-1	5,198	-0.02%
2020/06/30	1	106.50	1	105.50	107.50	0	5,204	0.00%
2020/06/29	1	104.00	1	105.50	106.50	0	5,257	0.00%
2020/06/24	2	106.25	1	105.50	106.50	1	5,260	0.02%
2020/06/23	1	106.50	1	105.50	106.00	0	5,257	0.00%
2020/06/22	3	104.00	4	104.13	105.00	-1	5,273	-0.02%
2020/06/19	1	102.50	1	103.50	102.50	0	5,292	0.00%
2020/06/18	1	103.00	6	102.67	104.50	-5	5,244	-0.10%
2020/06/17	0	0.00	2	102.75	103.00	-2	5,220	-0.04%
2020/06/16	2	102.25	1	102.50	103.50	1	5,229	0.02%
2020/06/15	0	0.00	3	103.67	101.50	-3	5,305	-0.06%
2020/06/12	1	101.00	2	101.50	103.50	-1	5,331	-0.02%
2020/06/11	2	104.25	0	0.00	102.50	2	5,351	0.04%
2020/06/10	5	104.80	0	0.00	105.50	5	5,338	0.09%
2020/06/09	1	105.50	3	107.00	107.50	-2	5,355	-0.04%
2020/06/08	3	109.67	15	108.03	106.00	-12	5,362	-0.22%
2020/06/05	0	0.00	3	113.00	111.50	-3	5,258	-0.06%
2020/06/04	1	108.00	6	108.33	108.00	-5	5,137	-0.10%
2020/06/03	25	105.40	0	0.00	106.00	25	5,088	0.49%
2020/06/02	1	103.00	0.3	103.00	104.00	0.7	5,047	0.01%
2020/05/27	4	103.38	1	106.50	100.50	3	4,993	0.06%
2020/05/25	1	101.50	0	0.00	103.50	1	4,865	0.02%
2020/05/22	2	103.25	5	102.00	102.50	-3	4,791	-0.06%
2020/05/21	5	108.50	1	108.50	106.00	4	4,737	0.08%
2020/05/20	2	106.25	3	107.33	106.50	-1	4,676	-0.02%
2020/05/19	20	104.00	14	105.07	106.00	6	4,699	0.13%
2020/05/18	0	0.00	2	101.00	101.50	-2	4,606	-0.04%
2020/05/15	11	103.09	20	104.23	103.50	-9	4,557	-0.20%
2020/05/14	13	103.08	24	102.67	102.50	-11	4,414	-0.25%
2020/05/13	20	101.40	15	101.45	102.00	5	4,220	0.12%
2020/05/12	14	96.65	9	97.23	98.40	5	3,995	0.13%
2020/05/11	0	0.00	2	94.00	93.70	-2	3,784	-0.05%
2020/05/05	1	90.00	2	90.20	90.00	-1	3,898	-0.03%
2020/04/30	2	92.80	0	0.00	93.00	2	4,008	0.05%
2020/04/29	1	92.60	2	92.75	92.20	-1	4,051	-0.02%
2020/04/28	1	92.70	1	92.50	92.70	0	4,153	0.00%
2020/04/27	0	0.00	1	92.40	92.30	-1	4,274	-0.02%
2020/04/24	1	91.90	0	0.00	92.00	1	4,324	0.02%
2020/04/22	1	90.20	0	0.00	90.50	1	4,453	0.02%
2020/04/20	1	92.30	1	92.50	92.10	0	4,520	0.00%
2020/04/17	4	95.10	4	94.83	93.00	0	4,520	0.00%
2020/04/16	1	92.10	1	91.50	91.70	0	4,530	0.00%
2020/04/15	1	91.90	3	92.13	92.40	-2	4,508	-0.04%
2020/04/14	1	89.70	1	89.60	89.70	0	4,467	0.00%
2020/04/07	3	89.93	3	89.90	89.00	0	4,601	0.00%
2020/04/01	0	0.00	4	90.80	89.40	-4	4,546	-0.09%
2020/03/31	4	88.55	4	89.15	88.70	0	4,463	0.00%
2020/03/27	1	85.70	1	87.60	84.10	0	4,346	0.00%
2020/03/26	0	0.00	1	81.60	83.70	-1	4,314	-0.02%
2020/03/25	1	80.50	2	79.25	81.00	-1	4,296	-0.02%
2020/03/24	1	76.80	1	77.30	76.80	0	4,268	0.00%
2020/03/23	2	74.00	0	0.00	72.60	2	4,295	0.05%
2020/03/20	1	78.00	1	77.40	78.00	0	4,295	0.00%
2020/03/18	3	75.20	0	0.00	73.20	3	4,148	0.07%
2020/03/17	0	0.00	2	76.90	77.50	-2	4,097	-0.05%
2020/03/13	4	79.00	3	77.10	79.60	1	4,000	0.02%
2020/03/11	0	0.00	2	86.60	86.30	-2	3,876	-0.05%
2020/03/10	3	84.93	2	84.30	85.90	1	3,859	0.03%
2020/03/09	0	0.00	1	86.60	86.00	-1	3,836	-0.03%
2020/03/06	0	0.00	8	90.20	89.20	-8	3,791	-0.21%
2020/03/03	2	90.50	0	0.00	90.00	2	3,755	0.05%
2020/03/02	0	0.00	1	90.30	90.50	-1	3,696	-0.03%
2020/02/27	2	91.50	2	91.60	90.80	0	3,684	0.00%
2020/02/26	0	0.00	1	92.50	92.60	-1	3,657	-0.03%
2020/02/24	3	92.53	8	93.84	92.50	-5	3,645	-0.14%
2020/02/21	1	95.00	0	0.00	95.40	1	3,635	0.03%
2020/02/20	11	98.05	5	98.14	95.80	6	3,668	0.16%
2020/02/19	2	95.80	2	95.70	95.80	0	3,581	0.00%
2020/02/18	2	96.00	3	96.13	94.90	-1	3,595	-0.03%
2020/02/17	1	95.30	1	95.30	95.30	0	3,683	0.00%
2020/02/14	3	95.47	1	95.10	95.80	2	3,928	0.05%
2020/02/13	1	96.20	2	95.80	96.40	-1	3,905	-0.03%
2020/02/12	2	95.40	4	96.35	94.20	-2	3,843	-0.05%
2020/02/11	2	94.35	1	93.50	94.50	1	3,778	0.03%
2020/02/10	0	0.00	3	93.10	93.60	-3	3,793	-0.08%
2020/02/07	7	94.16	3	94.60	93.50	4	3,782	0.11%
2020/02/06	2	93.90	5	94.68	95.60	-3	3,750	-0.08%
2020/02/05	1	91.50	1	92.30	92.00	0	3,721	0.00%
2020/02/04	1	93.00	4	91.43	92.00	-3	3,638	-0.08%
2020/02/03	6	90.90	1	92.40	92.30	5	3,608	0.14%
2020/01/31	2	93.15	2	92.55	92.80	0	3,567	0.00%
2020/01/30	0	0.00	6	91.03	90.50	-6	3,503	-0.17%
2020/01/20	11	94.32	10	95.20	93.80	1	3,431	0.03%
2020/01/17	5	93.12	6	94.43	94.10	-1	3,382	-0.03%
2020/01/16	4	94.20	13	93.82	93.60	-9	3,356	-0.27%
2020/01/15	2	92.60	11	92.69	92.30	-9	3,335	-0.27%
2020/01/14	0	0.00	3	91.70	92.00	-3	3,307	-0.09%
2020/01/10	0	0.00	7	90.60	90.10	-7	3,265	-0.21%
2020/01/09	1	88.80	1	88.80	88.70	0	3,159	0.00%
2020/01/08	0	0.00	3	88.07	87.50	-3	3,168	-0.09%
2020/01/07	6	88.92	0	0.00	88.30	6	3,170	0.19%
2020/01/06	0	0.00	1	88.80	88.80	-1	3,188	-0.03%
2020/01/03	8	89.01	7	89.00	89.20	1	3,201	0.03%
2019/12/31	2	86.45	2	86.85	86.70	0	3,110	0.00%
2019/12/30	8	87.26	0	0.00	86.90	8	3,094	0.26%
2019/12/26	2	88.55	1	88.30	88.30	1	3,150	0.03%
2019/12/24	0	0.00	1	87.40	86.70	-1	3,213	-0.03%
2019/12/23	1	86.60	0	86.90	86.20	1	3,230	0.03%
2019/12/20	1	88.10	1	87.90	87.60	0	3,262	0.00%
2019/12/18	0	0.00	16.5	87.51	87.50	-16.5	3,353	-0.49%
2019/12/17	0	0.00	1	86.10	86.50	-1	3,407	-0.03%
2019/12/13	0	0.00	1	85.90	85.90	-1	3,443	-0.03%
2019/12/11	0	0.00	1	85.90	85.50	-1	3,482	-0.03%
2019/12/10	0	0.00	1	85.30	85.30	-1	3,488	-0.03%
2019/12/06	1	85.00	0	0.00	85.00	1	3,583	0.03%
2019/12/05	1	84.70	1	85.10	84.80	0	3,617	0.00%
2019/12/02	0	0.00	3	83.57	83.80	-3	3,696	-0.08%
2019/11/27	0	0.00	1	85.70	85.70	-1	3,742	-0.03%
2019/11/26	0.1	85.30	0	0.00	85.40	0.1	3,765	0.00%
2019/11/25	1.1	84.72	0	84.90	84.80	1.1	3,737	0.03%
2019/11/20	0	0.00	2	86.45	86.60	-2	4,024	-0.05%
2019/11/19	0	0.00	3	85.40	85.70	-3	4,108	-0.07%
2019/11/18	1	83.00	2	84.60	85.00	-1	4,087	-0.02%
2019/11/15	3	83.67	0	0.00	83.70	3	4,151	0.07%
2019/11/14	6	82.88	2	83.20	82.80	4	4,149	0.10%
2019/11/13	22	83.69	0	0.00	83.00	22	4,104	0.54%
2019/11/12	1	88.70	0	0.00	89.00	1	3,894	0.03%
2019/11/11	2	88.60	0	0.00	88.60	2	3,948	0.05%
2019/11/07	3	89.47	0	0.00	89.30	3	4,064	0.07%
2019/11/06	1	92.00	2	91.50	90.70	-1	4,068	-0.02%
2019/11/05	4	92.45	6	92.60	92.30	-2	4,089	-0.05%
2019/11/04	0	0.00	7	91.73	91.90	-7	4,078	-0.17%
2019/10/30	0	0.00	1	89.30	89.60	-1	4,097	-0.02%
2019/10/29	1	91.80	2	90.10	89.70	-1	4,095	-0.02%
2019/10/28	7	91.17	0	0.00	90.80	7	4,082	0.17%
2019/10/25	3	89.57	2	89.55	89.60	1	4,037	0.02%
2019/10/24	2	91.55	0	0.00	89.50	2	4,047	0.05%
2019/10/23	0	0.00	5	90.62	91.00	-5	4,019	-0.12%
2019/10/22	3	89.27	0	0.00	89.10	3	4,041	0.07%
2019/10/21	2	88.70	0	0.00	89.00	2	4,066	0.05%
2019/10/17	2	90.30	3	90.20	90.30	-1	4,127	-0.02%
2019/10/16	0	0.00	2	90.30	90.40	-2	4,128	-0.05%
2019/10/14	2	89.95	0	0.00	90.00	2	4,155	0.05%
2019/10/09	1	88.30	2	88.30	88.30	-1	4,154	-0.02%
2019/10/07	1	89.80	0	0.00	90.00	1	4,149	0.02%
2019/10/04	1	89.90	1	89.20	89.30	0	4,169	0.00%
2019/10/03	2	88.60	1	88.70	88.40	1	4,186	0.02%
2019/10/02	3	90.37	1	90.00	90.00	2	4,206	0.05%
2019/09/27	1	90.40	1	89.90	90.30	0	4,243	0.00%
2019/09/25	5	92.08	1	90.80	90.90	4	4,371	0.09%
2019/09/24	1	93.90	8	93.90	93.80	-7	4,407	-0.16%
2019/09/23	1	91.70	10	92.11	92.20	-9	4,350	-0.21%
2019/09/20	4	91.33	18	91.51	91.60	-14	4,510	-0.31%
2019/09/19	7	90.23	11	89.82	89.70	-4	4,449	-0.09%
2019/09/17	0	0.00	1	88.50	88.80	-1	4,483	-0.02%
2019/09/10	1	88.70	4	88.85	88.50	-3	4,708	-0.06%
2019/09/09	0	0.00	2	88.50	88.50	-2	4,677	-0.04%
2019/09/06	0	0.00	8	87.70	88.00	-8	4,689	-0.17%
2019/09/05	0	0.00	2	86.00	86.20	-2	4,614	-0.04%
2019/09/04	0	0.00	2	85.30	85.30	-2	4,627	-0.04%
2019/08/30	2	84.65	5	84.86	83.80	-3	4,700	-0.06%
2019/08/28	2	83.60	4	84.00	84.00	-2	4,725	-0.04%
2019/08/27	2	82.50	1	84.00	83.60	1	4,752	0.02%
2019/08/26	10	82.30	2	82.20	81.60	8	4,785	0.17%
2019/08/23	2	88.20	0	0.00	88.80	2	4,715	0.04%
2019/08/22	0	0.00	2	89.35	88.90	-2	4,606	-0.04%
2019/08/21	2	89.30	1	89.30	89.30	1	4,550	0.02%
2019/08/20	0	0.00	0.1	89.30	89.30	-0.1	4,510	0.00%
2019/08/19	2	87.60	1	87.10	87.60	1	4,428	0.02%
2019/08/16	4	85.35	7	86.09	86.40	-3	4,427	-0.07%
2019/08/15	16	84.76	1	84.90	84.60	15	4,388	0.34%
2019/08/14	2	87.50	1	87.60	86.70	1	4,365	0.02%
2019/08/13	1	88.40	5	88.60	87.70	-4	4,316	-0.09%
2019/08/12	4	87.08	4	88.25	88.00	0	4,295	0.00%
2019/08/08	1	86.20	2	86.80	86.40	-1	4,235	-0.02%
2019/08/07	1	86.30	0	0.00	85.70	1	4,238	0.02%
2019/08/06	3	83.87	3	84.90	86.80	0	4,306	0.00%
2019/08/05	0	0.00	2	85.45	85.60	-2	4,319	-0.05%
2019/08/02	2	85.75	0	0.00	86.00	2	4,387	0.05%
2019/08/01	5	86.90	0	0.00	87.10	5	4,422	0.11%
2019/07/31	3	86.60	1	87.80	87.80	2	4,442	0.05%
2019/07/30	4	87.15	2	86.95	86.80	2	4,449	0.04%
2019/07/29	1	87.60	0	0.00	87.20	1	4,478	0.02%
2019/07/26	1	88.00	0	0.00	88.00	1	4,491	0.02%
2019/07/25	1	88.30	0	0.00	87.50	1	4,484	0.02%
2019/07/24	0	0.00	5	87.38	88.00	-5	4,512	-0.11%
2019/07/23	7	86.20	0	0.00	86.40	7	4,495	0.16%
2019/07/22	0	0.00	1	87.00	86.40	-1	4,490	-0.02%
2019/07/19	3	86.73	0	0.00	87.60	3	4,558	0.07%
2019/07/18	3	86.97	0	0.00	86.90	3	4,524	0.07%
2019/07/17	2	87.35	1	88.00	87.60	1	4,557	0.02%
2019/07/16	3	87.97	2	87.65	87.50	1	4,537	0.02%
2019/07/15	1	88.10	2	88.30	88.90	-1	4,538	-0.02%
2019/07/12	1	89.10	0	0.00	89.40	1	4,528	0.02%
2019/07/11	1	90.60	1	90.10	89.70	0	4,573	0.00%
2019/07/09	1	88.80	0	0.00	88.80	1	4,607	0.02%
2019/07/08	2	90.20	1	90.00	89.80	1	4,615	0.02%
2019/07/05	0	0.00	3	90.70	90.20	-3	4,603	-0.07%
2019/07/04	8	90.99	4	91.10	90.60	4	4,668	0.09%
2019/07/03	1	91.30	0	0.00	91.00	1	4,656	0.02%
2019/07/02	12	91.98	14	91.60	92.20	-2	4,738	-0.04%
2019/07/01	5	88.20	10	89.04	89.50	-5	4,648	-0.11%
2019/06/28	0	0.00	1	87.20	88.00	-1	4,643	-0.02%
2019/06/27	1	87.90	15	88.68	87.00	-14	4,799	-0.29%
2019/06/26	0	0.00	1	85.80	85.30	-1	4,780	-0.02%
2019/06/25	12	84.21	17	84.48	84.00	-5	4,829	-0.10%
2019/06/24	3	83.83	0	0.00	84.20	3	4,781	0.06%
2019/06/21	0	0.00	6	84.32	83.00	-6	4,797	-0.13%
2019/06/20	0	0.00	9	84.41	83.40	-9	4,795	-0.19%
2019/06/19	2	83.05	17	83.64	83.90	-15	4,999	-0.30%
2019/06/18	2	81.65	2	81.90	81.90	0	4,966	0.00%
2019/06/17	2	78.80	1	78.40	78.70	1	4,926	0.02%
2019/06/14	4	79.63	0	0.00	78.70	4	4,971	0.08%
2019/06/13	1	81.50	2	81.10	81.20	-1	4,947	-0.02%
2019/06/12	0	0.00	1	81.60	81.60	-1	5,045	-0.02%
2019/06/11	2	81.35	15	80.65	81.50	-13	5,105	-0.25%
2019/06/04	1	80.10	0	0.00	80.10	1	5,121	0.02%
2019/06/03	0	0.00	3	82.93	83.00	-3	5,112	-0.06%
2019/05/31	3	82.80	21	81.43	82.60	-18	5,110	-0.35%
2019/05/29	2	77.80	2	77.25	77.40	0	5,135	0.00%
2019/05/28	0	0.00	1	77.30	77.10	-1	5,222	-0.02%
2019/05/24	1	76.50	0	0.00	76.20	1	5,311	0.02%
2019/05/23	2	76.20	0	0.00	76.60	2	5,357	0.04%
2019/05/22	1	78.20	0	0.00	78.00	1	5,402	0.02%
2019/05/21	0	0.00	5	79.00	79.00	-5	5,526	-0.09%
2019/05/20	1	77.20	0	0.00	77.90	1	5,587	0.02%
2019/05/17	4	77.35	2	77.40	77.00	2	5,737	0.03%
2019/05/15	2	77.90	0	0.00	77.70	2	6,104	0.03%
2019/05/14	5	74.00	0	0.00	78.00	5	6,372	0.08%
2019/05/13	7	76.79	0	0.00	75.00	7	6,415	0.11%
2019/05/10	8	78.66	25	79.10	77.50	-17	6,420	-0.26%
2019/05/09	13	79.75	0	0.00	79.20	13	6,372	0.20%
2019/05/08	3	81.53	0	0.00	81.10	3	6,438	0.05%
2019/05/07	4	82.78	0	0.00	83.00	4	6,439	0.06%
2019/05/06	11	83.11	0	0.00	82.30	11	6,463	0.17%
2019/05/02	1	85.40	0	0.00	85.00	1	6,520	0.02%
2019/04/30	3	84.83	4	85.50	85.60	-1	6,565	-0.02%
2019/04/29	6	84.83	4	85.35	84.60	2	6,755	0.03%
2019/04/26	13	86.59	5	86.62	86.70	8	6,832	0.12%
2019/04/25	4	88.08	5	86.82	86.70	-1	7,004	-0.01%
2019/04/24	2	87.20	0	0.00	87.50	2	6,939	0.03%
2019/04/22	0	0.00	1	87.40	87.20	-1	7,057	-0.01%
2019/04/19	1	87.00	6	87.02	87.20	-5	7,127	-0.07%
2019/04/18	3	85.90	1	86.60	85.90	2	7,214	0.03%
2019/04/17	2	87.55	15	87.10	86.50	-13	7,309	-0.18%
2019/04/16	1	86.50	0	0.00	86.70	1	7,382	0.01%
2019/04/15	16	85.88	0	0.00	85.40	16	7,505	0.21%
2019/04/12	34	85.05	12	84.61	84.30	22	7,559	0.29%
2019/04/11	4	85.58	4	85.75	85.00	0	7,625	0.00%
2019/04/10	2	85.85	1	86.40	86.00	1	7,762	0.01%
2019/04/09	1	88.50	2	88.35	88.00	-1	7,766	-0.01%
2019/04/08	6	88.75	5	87.98	88.50	1	8,008	0.01%
2019/04/03	13	87.08	10	87.40	87.30	3	8,051	0.04%
2019/04/02	1	87.30	0	0.00	87.50	1	8,203	0.01%
2019/04/01	9	88.08	20	88.60	87.90	-11	8,399	-0.13%
2019/03/29	12	85.80	18	86.38	86.50	-6	8,234	-0.07%
2019/03/28	1	81.00	0	0.00	82.20	1	8,134	0.01%
2019/03/27	3	83.00	1	82.90	82.90	2	8,065	0.02%
2019/03/26	1	83.30	2	83.90	83.40	-1	8,071	-0.01%
2019/03/25	5	83.56	1	84.00	83.50	4	8,136	0.05%
2019/03/22	10	86.60	13	87.25	85.60	-3	8,122	-0.04%
2019/03/21	2	84.35	6	83.65	84.30	-4	7,898	-0.05%
2019/03/19	1	83.20	1	83.50	82.90	0	7,939	0.00%
2019/03/18	1	81.20	0	0.00	81.60	1	7,984	0.01%
2019/03/15	7	80.71	1	80.50	80.50	6	8,054	0.07%
2019/03/14	1	80.10	0	0.00	80.40	1	8,090	0.01%
2019/03/13	1	82.10	0	0.00	81.90	1	8,088	0.01%
2019/03/12	2	82.05	0	0.00	82.00	2	8,097	0.02%
2019/03/11	0	0.00	1	83.00	82.60	-1	8,144	-0.01%
2019/03/07	6	82.68	0	0.00	82.10	6	8,451	0.07%
2019/03/06	10	83.50	10	83.60	83.90	0	8,620	0.00%
2019/03/05	1	83.50	0	0.00	83.90	1	8,794	0.01%
2019/03/04	12	83.68	1	84.10	84.50	11	8,917	0.12%
2019/02/27	10	81.80	12	82.13	81.80	-2	8,892	-0.02%
2019/02/26	2	83.30	5	82.88	82.30	-3	8,834	-0.03%
2019/02/25	0	0.00	2	83.50	83.50	-2	8,849	-0.02%
2019/02/22	1	82.60	2	83.50	83.20	-1	8,940	-0.01%
2019/02/21	17	84.38	16	84.20	83.70	1	9,017	0.01%
2019/02/20	2	83.80	6	84.32	84.60	-4	9,122	-0.04%
2019/02/19	4	82.78	1	82.50	82.50	3	9,462	0.03%
2019/02/18	2	82.90	0	0.00	82.20	2	9,522	0.02%
2019/02/15	5	82.72	9	83.26	83.00	-4	9,401	-0.04%
2019/02/14	14	82.66	36	82.58	83.00	-22	9,262	-0.24%
2019/02/13	10	79.93	11	80.30	81.10	-1	9,180	-0.01%
2019/02/12	4	78.00	7	78.43	78.80	-3	8,928	-0.03%
2019/02/11	3	75.63	0	0.00	75.80	3	8,843	0.03%
2019/01/30	11	74.42	0	0.00	74.10	11	8,853	0.12%
2019/01/29	10	74.65	1	74.40	74.40	9	8,853	0.10%
2019/01/28	0	0.00	3	77.53	77.40	-3	8,772	-0.03%
2019/01/25	2	76.50	2	77.10	77.10	0	8,838	0.00%
2019/01/24	10	77.20	10	75.80	75.60	0	8,931	0.00%
2019/01/23	22	76.92	22	76.59	76.60	0	9,007	0.00%
2019/01/22	3	77.33	7	78.27	77.40	-4	9,053	-0.04%
2019/01/21	2	78.80	8	80.23	78.30	-6	9,117	-0.07%
2019/01/18	11	78.88	23	78.51	78.70	-12	8,954	-0.13%
2019/01/17	5	79.54	3	79.93	79.00	2	8,914	0.02%
2019/01/16	0	77.20	1	78.10	77.10	-1	8,746	-0.01%
2019/01/15	17	77.28	6	78.98	77.70	11	8,808	0.12%
2019/01/14	1	76.30	1	76.10	76.40	0	8,731	0.00%
2019/01/11	1	77.60	0	0.00	75.70	1	8,929	0.01%
2019/01/10	8	75.60	14	76.04	77.20	-6	9,022	-0.07%
2019/01/09	1	79.00	0	0.00	77.80	1	8,961	0.01%
2019/01/08	17	77.83	16	78.16	77.40	1	8,926	0.01%
2019/01/07	22	76.22	22	76.67	79.40	0	8,893	0.00%
2019/01/04	30	73.71	32	74.18	74.80	-2	8,775	-0.02%
2019/01/03	11	77.14	11	76.86	74.50	0	8,883	0.00%
2019/01/02	16	78.24	29	78.16	77.00	-13	8,866	-0.15%
2018/12/28	4	76.60	4	76.93	76.40	0	8,741	0.00%
2018/12/27	18	76.18	18	76.82	76.60	0	8,787	0.00%
2018/12/26	10	74.22	13	73.32	72.30	-3	8,530	-0.04%
2018/12/25	5	74.38	6	74.63	75.50	-1	8,393	-0.01%
2018/12/24	14	74.20	13	75.88	74.70	1	8,280	0.01%
2018/12/22	1	71.00	10	70.71	70.10	-9	8,043	-0.11%
2018/12/21	1	69.30	2	67.70	69.90	-1	8,101	-0.01%
2018/12/20	15	67.87	5	68.14	67.90	10	8,109	0.12%
2018/12/19	4	69.55	3	69.90	69.30	1	8,131	0.01%
2018/12/18	7.5	68.97	0	0.00	69.80	7.5	8,160	0.09%
2018/12/17	9	68.70	1	69.00	68.40	8	8,268	0.10%
2018/12/14	3.5	69.56	0	0.00	69.50	3.5	8,282	0.04%
2018/12/13	10	69.54	1	70.90	69.10	9	8,275	0.11%
2018/12/12	3	68.50	0	0.00	68.60	3	8,219	0.04%
2018/12/11	2	69.00	1	67.80	67.50	1	8,194	0.01%
2018/12/07	3	71.10	0	0.00	70.60	3	8,301	0.04%
2018/12/06	2	69.20	0	0.00	68.60	2	8,443	0.02%
2018/12/05	2	72.10	1	72.40	71.40	1	8,612	0.01%
2018/12/04	4	75.10	1	74.80	74.20	3	8,662	0.03%
2018/12/03	1	75.00	5	76.08	75.20	-4	8,688	-0.05%
2018/11/30	14	72.56	18	72.53	72.50	-4	8,624	-0.05%
2018/11/29	49	70.64	50	69.88	70.70	-1	8,499	-0.01%
2018/11/28	5	66.96	5	66.72	67.80	0	8,339	0.00%
2018/11/27	3	64.63	1	64.60	64.40	2	8,197	0.02%
2018/11/26	2	65.90	0	0.00	66.00	2	8,058	0.02%
2018/11/22	6	66.10	3	66.73	66.60	3	8,058	0.04%
2018/11/21	31	65.10	0	0.00	65.00	31	8,068	0.38%
2018/11/20	3	66.07	7	66.17	66.50	-4	8,072	-0.05%
2018/11/19	13	65.21	13	65.94	65.50	0	8,024	0.00%
2018/11/16	26	64.67	42	64.91	64.20	-16	7,966	-0.20%
2018/11/15	3	69.93	2	71.30	70.00	1	7,692	0.01%
2018/11/14	1	72.70	1	72.70	72.90	0	7,685	0.00%
2018/11/13	3	71.77	1	72.10	72.80	2	7,718	0.03%
2018/11/09	1	72.40	0	0.00	73.50	1	7,805	0.01%
2018/11/05	6	73.30	2	73.50	73.70	4	8,151	0.05%
2018/11/02	1	73.60	0	0.00	72.90	1	8,138	0.01%
2018/11/01	17	69.96	11	71.01	70.50	6	8,162	0.07%
2018/10/31	2	67.30	2	68.25	68.30	0	8,129	0.00%
2018/10/30	0	0.00	1	64.50	64.80	-1	8,041	-0.01%
2018/10/29	1	68.30	0	0.00	66.70	1	8,015	0.01%
2018/10/26	10	65.20	1	65.60	65.50	9	7,979	0.11%
2018/10/24	1	69.80	0	0.00	68.70	1	8,064	0.01%
2018/10/23	0	0.00	1	69.00	68.00	-1	8,110	-0.01%
2018/10/22	0	0.00	10	70.60	70.50	-10	8,101	-0.12%
2018/10/19	1	67.70	1	70.00	70.30	0	8,127	0.00%
2018/10/18	11	71.22	0	0.00	71.60	11	8,123	0.14%
2018/10/15	1	75.00	1	74.90	74.90	0	8,439	0.00%
2018/10/11	1	71.00	0	0.00	74.40	1	8,616	0.01%
2018/10/09	5	78.00	0	0.00	77.40	5	8,465	0.06%
2018/10/08	0	0.00	3	79.80	80.20	-3	8,437	-0.04%
2018/10/05	1	81.30	0	0.00	77.80	1	8,467	0.01%
2018/10/04	3	82.30	0	0.00	82.10	3	8,460	0.04%
2018/10/02	1	83.80	3	84.10	83.80	-2	8,627	-0.02%
2018/09/28	1	81.80	1	81.90	82.50	0	8,877	0.00%
2018/09/26	1	85.50	2	84.70	84.30	-1	8,864	-0.01%
2018/09/25	0	0.00	4	85.00	84.60	-4	8,964	-0.04%
2018/09/21	7	82.20	0	0.00	83.40	7	9,017	0.08%
2018/09/20	13	87.55	11	85.89	85.80	2	8,961	0.02%
2018/09/19	2	87.10	0	0.00	87.00	2	9,052	0.02%
2018/09/18	1	87.10	1	87.60	85.90	0	9,188	0.00%
2018/09/17	0	0.00	3	88.70	89.40	-3	9,285	-0.03%
2018/09/14	0	0.00	1	88.20	88.70	-1	9,410	-0.01%
2018/09/13	3	86.23	0	0.00	85.30	3	9,484	0.03%
2018/09/12	14	87.39	23	87.82	86.50	-9	9,467	-0.10%
2018/09/11	47	89.73	33	89.53	89.80	14	9,351	0.15%
2018/09/10	4	94.00	36	94.72	93.60	-32	9,337	-0.34%
2018/09/07	47	98.04	5	98.12	97.30	42	9,473	0.44%
2018/09/06	31	101.81	31	100.50	100.50	0	9,475	0.00%
2018/09/05	6	106.42	5	107.50	105.00	1	9,455	0.01%
2018/09/04	8	108.06	9	108.39	107.50	-1	9,426	-0.01%
2018/09/03	10	107.60	16.3	107.33	107.50	-6.3	9,453	-0.07%
2018/08/31	5	104.40	1	106.00	106.50	4	9,591	0.04%
2018/08/30	8	104.88	6	106.67	104.50	2	9,741	0.02%
2018/08/29	10	106.15	7	105.86	107.00	3	9,744	0.03%
2018/08/28	8	105.44	15.1	106.38	104.50	-7.1	9,793	-0.07%
2018/08/27	0	0.00	26	101.27	104.00	-26	9,738	-0.27%
2018/08/24	6	98.80	5	100.50	99.20	1	9,653	0.01%
2018/08/23	8	98.39	16	97.99	100.00	-8	9,761	-0.08%
2018/08/22	10	98.14	12	98.26	95.80	-2	9,726	-0.02%
2018/08/21	15	97.87	5	98.40	99.90	10	9,599	0.10%
2018/08/17	2	100.90	1	100.50	100.50	1	9,645	0.01%
2018/08/16	2	95.95	0	0.00	99.50	2	9,627	0.02%
2018/08/15	29	94.03	27	94.69	99.70	2	9,689	0.02%
2018/08/14	7	100.50	2	100.50	100.00	5	9,468	0.05%
2018/08/13	2	100.50	1	100.50	100.50	1	9,527	0.01%
2018/08/09	0	0.00	2	104.00	104.00	-2	9,839	-0.02%
2018/08/07	2	101.25	3	101.00	101.50	-1	10,030	-0.01%
2018/08/06	1	105.50	0	0.00	104.50	1	10,126	0.01%
2018/08/03	6	105.75	0	0.00	105.50	6	10,122	0.06%
2018/08/02	1	106.00	0	0.00	106.50	1	10,221	0.01%
2018/08/01	0	0.00	8	106.50	110.50	-8	10,233	-0.08%
2018/07/31	4	105.63	0	0.00	105.00	4	10,093	0.04%
2018/07/30	2	103.75	2	104.00	103.00	0	10,099	0.00%
2018/07/27	3	108.83	1	108.00	108.00	2	10,083	0.02%
2018/07/26	4	106.75	3	107.50	106.50	1	10,131	0.01%
2018/07/25	7	110.29	3	109.00	107.00	4	10,054	0.04%
2018/07/24	8	109.50	13	109.00	110.00	-5	9,871	-0.05%
2018/07/23	2	100.50	2	102.25	103.00	0	9,592	0.00%
2018/07/19	4	100.40	3	100.40	101.00	1	9,509	0.01%
2018/07/18	2	100.50	2	101.00	105.00	0	9,391	0.00%
2018/07/16	0	0.00	1	100.50	100.50	-1	9,304	-0.01%
2018/07/13	1	101.50	2	98.25	101.00	-1	9,329	-0.01%
2018/07/12	10	96.14	9	96.60	96.20	1	9,309	0.01%
2018/07/11	15	97.63	15	97.67	98.20	0	9,312	0.00%
2018/07/10	0	0.00	2	97.50	97.60	-2	9,309	-0.02%
2018/07/09	4	93.30	3	92.80	95.00	1	9,253	0.01%
2018/07/06	35	97.11	40	97.53	98.20	-5	9,131	-0.05%
2018/07/05	0	0.00	3	94.93	93.30	-3	9,051	-0.03%
2018/07/04	6	93.73	1	93.20	92.50	5	9,121	0.05%
2018/07/03	2	94.15	2	94.05	96.00	0	9,212	0.00%
2018/07/02	5	95.50	5	94.42	94.30	0	9,192	0.00%
2018/06/29	4	93.83	1	94.40	94.20	3	9,571	0.03%
2018/06/27	2	96.95	2	100.50	96.20	0	9,532	0.00%
2018/06/26	1	99.60	0	0.00	99.80	1	9,472	0.01%
2018/06/25	2	99.70	2	98.80	98.80	0	9,456	0.00%
2018/06/22	6	100.02	2	99.55	100.00	4	9,568	0.04%
2018/06/20	4	107.88	3	107.83	106.00	1	9,529	0.01%
2018/06/19	4	113.63	10	114.05	114.50	-6	9,524	-0.06%
2018/06/15	2	109.00	2	108.50	107.50	0	9,468	0.00%
2018/06/14	2	110.75	1	111.50	109.00	1	9,268	0.01%
2018/06/13	3	111.17	5	111.50	112.00	-2	9,201	-0.02%
2018/06/12	0	0.00	4	114.63	115.00	-4	9,183	-0.04%
2018/06/11	1	116.50	1	116.50	117.00	0	9,210	0.00%
2018/06/08	4	112.63	2	113.25	112.50	2	9,184	0.02%
2018/06/07	7	118.07	4	117.88	115.00	3	9,064	0.03%
2018/06/06	3	124.33	0	0.00	123.00	3	8,996	0.03%
2018/06/05	12	125.54	2	125.75	124.50	10	8,994	0.11%
2018/06/01	0	0.00	1	126.50	126.50	-1	9,426	-0.01%
2018/05/31	0	0.00	10	123.50	125.00	-10	9,439	-0.11%
2018/05/30	1	121.00	2	123.00	121.00	-1	9,300	-0.01%
2018/05/28	3	123.50	3	123.83	124.50	0	9,462	0.00%
2018/05/25	2	128.25	2	124.00	124.50	0	9,473	0.00%
2018/05/24	2	127.00	4	127.25	128.50	-2	9,433	-0.02%
2018/05/23	13	127.50	15.3	128.04	129.50	-2.3	9,415	-0.02%
2018/05/22	1	122.00	4	123.38	126.00	-3	9,413	-0.03%
2018/05/21	9	123.61	9	123.28	124.00	0	9,527	0.00%
2018/05/18	15	120.80	14	120.96	122.00	1	9,512	0.01%
2018/05/17	11	117.45	12	117.75	118.50	-1	9,496	-0.01%
2018/05/16	11	114.45	4	113.75	114.00	7	9,388	0.07%
2018/05/15	5	111.10	1	108.00	111.50	4	9,434	0.04%
2018/05/14	6	104.50	2	106.75	110.50	4	9,535	0.04%
2018/05/11	1	102.50	1	102.00	102.50	0	9,540	0.00%
2018/05/10	8	105.25	7	104.00	103.00	1	9,565	0.01%
2018/05/09	9	99.86	14	100.61	100.00	-5	9,583	-0.05%
2018/05/07	2	99.25	3	99.60	99.10	-1	10,020	-0.01%
2018/05/04	7	97.20	21	97.97	97.40	-14	10,229	-0.14%
2018/05/03	14	96.46	16	97.41	97.00	-2	10,257	-0.02%
2018/05/02	0	0.00	6	94.43	94.10	-6	10,254	-0.06%
2018/04/27	13	93.00	10	92.00	93.60	3	10,629	0.03%
2018/04/26	1	91.00	2.1	89.82	90.20	-1.1	10,666	-0.01%
2018/04/25	2	89.50	1	88.70	88.90	1	10,648	0.01%
2018/04/24	2	93.00	1	96.70	92.00	1	10,764	0.01%
2018/04/23	0	96.00	1	95.00	96.00	-1	10,927	-0.01%
2018/04/20	0	0.00	1	94.70	95.20	-1	11,056	-0.01%
2018/04/19	1	94.60	1	97.00	95.00	0	11,030	0.00%
2018/04/18	5	95.02	4	94.00	94.00	1	11,033	0.01%
2018/04/17	2	94.00	0	0.00	95.00	2	11,163	0.02%
2018/04/16	4	96.18	2.1	96.66	95.80	1.9	11,113	0.02%
2018/04/13	11	101.68	1	101.50	100.50	10	11,069	0.09%
2018/04/12	0	0.00	1	100.50	100.50	-1	11,138	-0.01%
2018/04/11	1	101.50	1	101.50	100.50	0	11,284	0.00%
2018/04/10	0	0.00	3	99.60	98.60	-3	11,379	-0.03%
2018/04/09	10	101.35	0	0.00	99.30	10	11,681	0.09%
2018/04/03	7	100.14	6	101.33	101.50	1	11,672	0.01%
2018/04/02	6	100.20	31	100.30	101.50	-25	11,801	-0.21%
2018/03/31	3	95.23	1	95.50	95.20	2	11,346	0.02%
2018/03/30	16	97.38	12	98.67	95.60	4	11,347	0.04%
2018/03/29	13	98.45	13	97.65	97.70	0	11,124	0.00%
2018/03/28	30	98.21	24	98.56	97.80	6	11,032	0.05%
2018/03/27	43	98.66	52	99.02	98.50	-9	10,887	-0.08%
2018/03/26	11	95.05	13	93.85	97.30	-2	10,663	-0.02%
2018/03/23	7	90.59	28.1	90.78	90.10	-21.1	10,453	-0.20%
2018/03/22	11	93.95	10	94.25	94.50	1	10,400	0.01%
2018/03/21	11	92.38	29	92.07	92.80	-18	10,257	-0.18%
2018/03/20	1	88.40	0	0.00	89.00	1	10,117	0.01%
2018/03/19	1	90.50	6	89.05	89.50	-5	10,118	-0.05%
2018/03/16	7	90.91	5	91.68	90.50	2	10,112	0.02%
2018/03/15	8	90.89	11	90.77	90.80	-3	10,092	-0.03%
2018/03/14	7	88.90	5	89.60	89.00	2	10,066	0.02%
2018/03/13	5	89.70	11	90.73	89.30	-6	10,089	-0.06%
2018/03/12	13	89.76	14	90.23	90.00	-1	10,033	-0.01%
2018/03/08	19	91.16	18.2	92.28	90.10	0.8	9,970	0.01%
2018/03/07	11	90.36	25.2	90.18	90.90	-14.2	9,746	-0.15%
2018/03/06	0	0.00	5	87.90	87.20	-5	9,466	-0.05%
2018/03/05	10	86.80	5	86.50	86.00	5	9,477	0.05%
2018/03/02	3	87.67	2	87.35	87.10	1	9,455	0.01%
2018/03/01	11	88.87	19	88.39	89.90	-8	9,371	-0.09%
2018/02/27	13.5	86.33	1	85.50	85.50	12.5	9,187	0.14%
2018/02/26	24.2	87.85	22	87.26	87.50	2.2	9,155	0.02%
2018/02/23	1	86.10	29	86.50	86.00	-28	9,145	-0.31%
2018/02/22	11	85.92	4	86.70	85.00	7	9,121	0.08%
2018/02/21	12	89.49	21	88.97	89.20	-9	9,026	-0.10%
2018/02/12	15	86.53	6	85.68	85.40	9	8,845	0.10%
2018/02/09	47	86.44	11	87.52	85.40	36	8,839	0.41%
2018/02/08	10	88.05	12	88.49	88.10	-2	8,628	-0.02%
2018/02/07	2	88.40	1	86.70	87.40	1	8,567	0.01%
2018/02/06	16	84.31	16	82.68	83.90	0	8,403	0.00%
2018/02/05	6	88.58	2	90.00	89.90	4	8,273	0.05%
2018/02/02	17	95.11	3	95.13	94.60	14	8,248	0.17%
2018/02/01	11	97.31	5	96.08	94.70	6	8,603	0.07%
2018/01/31	8	96.28	9	96.93	96.30	-1	8,544	-0.01%
2018/01/30	27	98.75	39	99.49	96.70	-12	8,430	-0.14%
2018/01/29	11	102.52	13	101.45	104.50	-2	8,080	-0.02%
2018/01/26	6	95.03	5.8	95.39	95.40	0.2	7,808	0.00%
2018/01/25	20	92.96	41	93.96	93.40	-21	7,751	-0.27%
2018/01/24	41	93.86	33	94.09	92.40	8	7,673	0.10%
2018/01/23	1	91.20	2	90.35	90.60	-1	7,387	-0.01%
2018/01/22	7	88.36	3	89.37	89.80	4	7,331	0.05%
2018/01/19	15	91.59	1	91.20	90.00	14	7,290	0.19%
2018/01/18	8	92.26	32	91.97	89.90	-24	7,214	-0.33%
2018/01/17	34	92.73	10	92.07	92.30	24	7,074	0.34%
2018/01/16	34	90.89	5	90.36	89.90	29	6,985	0.42%
2018/01/15	5	87.80	6	87.77	87.30	-1	6,936	-0.01%
2018/01/12	29	87.70	29	90.40	87.60	0	7,214	0.00%
2018/01/11	15	87.32	1	89.00	89.60	14	7,229	0.19%
2018/01/10	3	85.80	5	86.32	85.10	-2	7,200	-0.03%
2018/01/09	0	0.00	22	87.74	88.10	-22	7,464	-0.29%
2018/01/08	12	89.02	10.7	88.70	88.70	1.4	7,671	0.02%
2018/01/05	21	86.97	44	88.51	88.60	-23	7,558	-0.30%
2018/01/04	4	86.90	2	86.65	86.20	2	7,414	0.03%
2018/01/03	40	85.54	17	84.22	85.00	23	7,211	0.32%
2018/01/02	0	0.00	4	78.85	79.90	-4	6,802	-0.06%