臻鼎-KY (4958)-國泰-高雄券商分點個股進出

台股 » 個股 » 臻鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

臻鼎-KY

(4958)

可現股當沖

股價
116.0
漲跌
▼0.5
漲幅
-0.43%
成交量
4,249張
產業
上市電子零組件類股
1004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

臻鼎-KY (4958)籌碼相關－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/04/30	0	116.00	2	116.50	116.00	-2	7,926	-0.03%
2024/04/29	1	116.50	4	115.88	116.50	-3	7,887	-0.04%
2024/04/26	0	0.00	2	115.00	114.00	-2	7,865	-0.03%
2024/04/25	3.5	114.67	0	0.00	114.50	3.5	7,871	0.04%
2024/04/24	3.7	116.99	1	117.00	117.00	2.7	7,880	0.03%
2024/04/23	3.1	114.00	3	114.67	113.50	0.1	7,862	0.00%
2024/04/22	3.2	113.37	3.1	113.65	113.00	0.1	7,861	0.00%
2024/04/19	2.1	113.19	14.6	110.68	112.00	-12.5	7,771	-0.16%
2024/04/18	3	112.67	1	113.00	112.50	2	7,633	0.03%
2024/04/17	2.2	112.60	0	0.00	113.50	2.2	7,572	0.03%
2024/04/16	1.6	113.31	0.6	112.79	112.50	1	7,462	0.01%
2024/04/15	7.5	114.83	5.1	115.40	115.50	2.4	7,425	0.03%
2024/04/12	3.3	117.35	4	117.13	117.50	-0.7	7,300	-0.01%
2024/04/11	5.1	118.01	3	117.67	117.50	2.1	7,228	0.03%
2024/04/10	14	120.41	8	119.63	119.00	6	7,158	0.08%
2024/04/09	14.6	123.52	11.3	123.18	123.50	3.3	6,937	0.05%
2024/04/08	24.3	125.49	8.4	125.66	125.50	15.9	6,753	0.24%
2024/04/03	40.8	130.13	19	130.13	129.50	21.8	6,495	0.33%
2024/04/02	33.1	130.71	58.3	130.30	132.00	-25.2	6,231	-0.40%
2024/04/01	32.2	129.04	38.2	128.29	126.50	-6.1	5,618	-0.11%
2024/03/29	38	125.66	50.2	125.79	125.00	-12.2	5,180	-0.23%
2024/03/28	51	123.10	42.8	123.31	125.00	8.2	4,894	0.17%
2024/03/27	1	111.50	9	114.00	115.50	-8	4,312	-0.19%
2024/03/26	9.5	111.19	2	111.00	111.00	7.5	4,269	0.18%
2024/03/25	2.3	113.61	10.4	112.60	112.50	-8.1	4,272	-0.19%
2024/03/22	8.2	114.63	34.2	114.41	115.00	-25.9	4,250	-0.61%
2024/03/21	18	110.89	6.1	112.16	113.00	11.9	4,138	0.29%
2024/03/20	14.6	108.67	15.1	109.86	111.00	-0.5	4,063	-0.01%
2024/03/19	4	107.13	8	106.94	107.50	-4	3,883	-0.10%
2024/03/18	7	105.00	2	105.50	106.50	5	3,824	0.13%
2024/03/15	7.1	105.65	4	106.75	106.50	3.1	3,816	0.08%
2024/03/14	11	105.50	5	106.30	106.00	6	3,665	0.16%
2024/03/13	13.1	108.04	8.4	108.68	108.00	4.7	3,525	0.13%
2024/03/12	0	0.00	10	102.90	104.00	-10	3,237	-0.31%
2024/03/11	4	100.50	0	0.00	101.00	4	3,167	0.13%
2024/03/08	2.1	99.99	5	99.52	99.20	-3	3,156	-0.09%
2024/03/07	2	100.50	1	100.50	100.50	1	3,154	0.03%
2024/03/06	1	101.00	3	100.33	100.50	-2	3,141	-0.06%
2024/03/05	2	100.50	0	0.00	101.50	2	3,161	0.06%
2024/03/04	2	100.00	0	0.00	100.50	2	3,165	0.06%
2024/03/01	2	99.75	0	0.00	99.40	2	3,162	0.06%
2024/02/29	1.2	100.35	0.1	100.00	100.50	1.1	3,169	0.04%
2024/02/23	0	0.00	1	98.80	98.40	-1	3,220	-0.03%
2024/02/22	2	99.40	0	99.80	98.90	2	3,257	0.06%
2024/02/21	0.3	99.44	1.1	99.91	99.20	-0.8	3,282	-0.03%
2024/02/20	0	100.50	0	0.00	100.00	0	3,284	0.00%
2024/02/19	1	98.80	9	99.90	99.70	-8	3,250	-0.25%
2024/02/16	0	98.10	0	0.00	98.00	0	3,241	0.00%
2024/02/15	2	99.10	0	99.40	99.00	2	3,230	0.06%
2024/02/05	0.3	98.38	8	98.53	98.50	-7.7	3,221	-0.24%
2024/02/02	2.1	99.80	0.6	99.60	99.40	1.5	3,208	0.05%
2024/02/01	1	100.50	0	0.00	101.00	1	3,200	0.03%
2024/01/31	9.2	100.50	0	0.00	101.00	9.2	3,215	0.29%
2024/01/30	0	101.00	0	0.00	101.50	0	3,228	0.00%
2024/01/29	1	101.01	0	0.00	101.50	1	3,251	0.03%
2024/01/25	0	0.00	0	101.00	101.50	0	3,291	0.00%
2024/01/24	4.7	101.41	0	0.00	101.00	4.7	3,291	0.14%
2024/01/19	0.3	101.00	1.7	100.86	102.00	-1.4	3,262	-0.04%
2024/01/18	3	99.33	6	99.20	99.80	-3	3,256	-0.09%
2024/01/17	0.4	101.25	2	101.00	101.50	-1.6	3,206	-0.05%
2024/01/16	1	101.50	0	0.00	103.00	1	3,188	0.03%
2024/01/15	2	102.50	12	102.00	102.00	-10	3,176	-0.31%
2024/01/12	5	102.50	0	0.00	102.00	5	3,172	0.16%
2024/01/10	11	103.00	0	0.00	103.00	11	3,203	0.34%
2024/01/09	3	104.83	1	105.50	106.50	2	3,190	0.06%
2024/01/08	1.3	109.00	2	109.00	109.00	-0.7	3,130	-0.02%
2024/01/05	1	110.50	2.2	110.25	110.00	-1.2	3,109	-0.04%
2024/01/04	0	0.00	2.9	109.60	110.00	-2.9	3,092	-0.09%
2024/01/03	0	0.00	1.5	108.50	108.50	-1.5	3,064	-0.05%
2023/12/28	3	109.17	9.1	109.50	109.50	-6.1	2,961	-0.21%
2023/12/27	0	0.00	3.1	108.32	108.50	-3.1	2,903	-0.11%
2023/12/26	0	0.00	1	107.50	108.00	-1	2,869	-0.03%
2023/12/25	0	0.00	3	107.33	108.00	-3	2,853	-0.11%
2023/12/22	1	106.50	4	107.63	107.50	-3	2,842	-0.11%
2023/12/20	10	107.80	11	108.45	107.00	-1	2,736	-0.04%
2023/12/19	4.1	106.21	7	106.57	107.50	-2.9	2,663	-0.11%
2023/12/18	0	0.00	3	107.00	107.00	-3	2,617	-0.11%
2023/12/15	7.3	106.54	45	106.50	106.50	-37.7	2,605	-1.45%
2023/12/14	1	106.00	2.5	106.60	107.00	-1.5	2,619	-0.06%
2023/12/13	0.5	105.50	1	106.00	106.00	-0.6	2,614	-0.02%
2023/12/12	0	0.00	4	106.13	106.50	-4	2,649	-0.15%
2023/12/11	0	0.00	3	104.50	104.50	-3	2,633	-0.11%
2023/12/08	3	102.50	0	0.00	103.00	3	2,622	0.11%
2023/12/07	0	0.00	13	104.00	103.50	-13	2,606	-0.50%
2023/12/06	5	102.50	0	0.00	102.50	5	2,604	0.19%
2023/12/05	15	102.00	2	102.50	103.00	13	2,637	0.49%
2023/12/04	5.1	102.51	0	0.00	103.00	5.1	2,668	0.19%
2023/12/01	6	102.50	0	0.00	103.00	6	2,675	0.22%
2023/11/29	5	103.50	0	0.00	104.50	5	2,624	0.19%
2023/11/28	1	104.00	2	103.75	104.50	-1	2,598	-0.04%
2023/11/27	6	103.92	1	103.00	103.00	5	2,618	0.19%
2023/11/24	17	106.79	1.1	106.50	105.00	15.9	2,610	0.61%
2023/11/22	0	0.00	10	102.00	103.00	-10	2,512	-0.40%
2023/11/21	1.5	103.33	0	0.00	104.00	1.5	2,510	0.06%
2023/11/20	4	102.13	1	102.50	102.00	3	2,472	0.12%
2023/11/17	3	104.00	0.2	104.00	104.50	2.9	2,436	0.12%
2023/11/16	2	103.50	3.4	103.49	103.50	-1.4	2,417	-0.06%
2023/11/15	3	103.17	3.1	103.50	103.50	-0.1	2,408	0.00%
2023/11/14	4	103.00	0	0.00	102.50	4	2,398	0.17%
2023/11/13	2	103.00	2	102.50	103.00	0	2,410	0.00%
2023/11/10	1	101.50	0	0.00	102.00	1	2,423	0.04%
2023/11/09	1	102.50	1	104.00	103.50	0	2,446	0.00%
2023/11/08	2.1	102.52	1.2	102.95	103.00	0.9	2,480	0.04%
2023/11/07	0.1	101.10	0	0.00	101.50	0.1	2,506	0.00%
2023/11/06	0	0.00	1	102.00	102.50	-1	2,661	-0.04%
2023/11/02	1	99.30	2	100.99	101.00	-1	2,615	-0.04%
2023/10/31	0.1	96.80	2	97.60	97.50	-1.9	2,552	-0.08%
2023/10/30	0.6	96.91	1	96.90	96.50	-0.4	2,589	-0.02%
2023/10/27	0	97.50	0	0.00	98.00	0	2,615	0.00%
2023/10/26	3.3	96.46	0	0.00	95.90	3.3	2,636	0.13%
2023/10/25	1	98.90	5	98.32	99.00	-4	2,612	-0.15%
2023/10/24	0	0.00	1	95.00	96.40	-1	2,591	-0.04%
2023/10/23	5.2	95.23	2	95.50	95.20	3.2	2,581	0.13%
2023/10/20	1	97.80	2	97.75	97.80	-1	2,582	-0.04%
2023/10/19	3.1	99.19	19	99.92	98.50	-15.9	2,609	-0.61%
2023/10/18	2	100.75	21	101.02	101.50	-19	2,607	-0.73%
2023/10/17	1.1	101.00	2.1	101.98	100.50	-0.9	2,613	-0.04%
2023/10/16	2	101.50	0.4	101.00	102.00	1.6	2,638	0.06%
2023/10/12	0.3	100.48	0.1	100.50	101.00	0.2	2,683	0.01%
2023/10/11	3	99.50	3	99.33	100.50	0	2,690	0.00%
2023/10/05	4	97.90	0	0.00	98.00	4	2,695	0.15%
2023/10/04	0.2	97.50	2	97.35	97.40	-1.8	2,685	-0.07%
2023/10/03	0	98.70	0	0.00	98.40	0	2,670	0.00%
2023/10/02	4	99.38	0	0.00	99.80	4	2,677	0.15%
2023/09/27	0.2	97.80	0	0.00	97.60	0.2	2,710	0.01%
2023/09/26	0	0.00	0.9	99.00	98.30	-0.9	2,719	-0.03%
2023/09/25	0	99.80	0	0.00	99.50	0	2,717	0.00%
2023/09/22	0	0.00	1.7	98.68	99.00	-1.7	2,725	-0.06%
2023/09/21	2.5	98.08	0	0.00	97.70	2.5	2,749	0.09%
2023/09/20	1.2	102.47	0.2	103.23	101.50	1	2,735	0.04%
2023/09/19	1	102.00	0	103.00	102.50	1	2,733	0.04%
2023/09/18	0	101.50	0	101.50	101.50	0	2,760	0.00%
2023/09/15	1	100.00	2	101.50	102.50	-1	2,788	-0.04%
2023/09/14	0.1	100.00	2	100.50	100.50	-1.9	2,780	-0.07%
2023/09/13	3	99.30	2	98.95	98.80	1	2,812	0.04%
2023/09/12	1	98.60	2	98.70	98.60	-1	2,858	-0.03%
2023/09/11	2.3	96.48	0	0.00	96.50	2.3	2,857	0.08%
2023/09/08	3	96.70	0	0.00	96.50	3	2,864	0.10%
2023/09/07	1.1	99.09	2	98.35	97.80	-0.9	2,853	-0.03%
2023/09/06	1	99.40	2	98.40	99.00	-1	2,849	-0.04%
2023/09/04	1	96.20	0	0.00	97.00	1	2,863	0.04%
2023/09/01	1	97.10	0	0.00	96.80	1	2,881	0.03%
2023/08/31	0.1	97.80	1	97.40	96.70	-1	2,895	-0.03%
2023/08/30	0	0.00	4	95.98	96.80	-4	2,915	-0.14%
2023/08/29	1.1	94.94	1	95.40	95.10	0.1	2,961	0.00%
2023/08/28	0	0.00	3.2	95.81	95.90	-3.2	2,973	-0.11%
2023/08/25	2	95.10	0.1	103.00	95.10	1.9	3,042	0.06%
2023/08/24	1	95.80	0	0.00	95.70	1	3,085	0.03%
2023/08/23	2	95.30	1.2	95.26	95.30	0.8	3,101	0.03%
2023/08/22	0	95.60	0	0.00	95.70	0	3,122	0.00%
2023/08/21	0.1	96.00	0	96.20	95.90	0.1	3,146	0.00%
2023/08/18	0.1	95.79	0	0.00	95.10	0.1	3,156	0.00%
2023/08/17	1.1	94.97	1.1	96.49	96.30	0	3,194	0.00%
2023/08/16	3	95.60	3	96.30	96.30	0	3,200	0.00%
2023/08/15	4	95.08	6	95.77	95.30	-2	3,206	-0.06%
2023/08/14	3.1	94.64	11	95.30	95.50	-7.9	3,231	-0.25%
2023/08/11	12.2	96.76	4	96.28	96.00	8.2	3,207	0.25%
2023/08/10	16.3	97.58	9	99.02	98.50	7.3	3,205	0.23%
2023/08/09	2.1	105.49	1	106.00	105.00	1.1	3,023	0.04%
2023/08/08	2.1	105.52	4	106.13	105.50	-1.9	3,063	-0.06%
2023/08/07	0.1	105.45	0	0.00	105.50	0.1	3,239	0.00%
2023/08/04	15.3	104.52	1	104.50	104.50	14.3	3,260	0.44%
2023/08/02	0.1	105.46	0	0.00	104.50	0.1	3,288	0.00%
2023/08/01	0	0.00	2	105.76	106.50	-2	3,289	-0.06%
2023/07/31	4	105.88	5	106.10	105.00	-1	3,257	-0.03%
2023/07/28	0	105.00	0	0.00	105.50	0	3,242	0.00%
2023/07/27	2	105.00	0	0.00	105.00	2	3,242	0.06%
2023/07/26	0	0.00	2	105.50	105.50	-2	3,262	-0.06%
2023/07/25	3.1	105.83	3	105.67	106.50	0.1	3,276	0.00%
2023/07/24	2.1	105.02	0	105.00	105.00	2.1	3,297	0.06%
2023/07/21	3	104.67	0	0.00	104.50	3	3,306	0.09%
2023/07/20	0	106.00	0	0.00	105.50	0	3,322	0.00%
2023/07/19	0.1	105.88	0	0.00	105.00	0.1	3,340	0.00%
2023/07/18	0	106.00	1	106.01	107.00	-1	3,328	-0.03%
2023/07/17	1	107.50	0	0.00	107.00	1	3,287	0.03%
2023/07/14	0	105.50	0	0.00	106.00	0	3,297	0.00%
2023/07/13	0.1	106.00	0	0.00	105.00	0.1	3,280	0.00%
2023/07/12	2	105.00	0	0.00	105.50	2	3,284	0.06%
2023/07/11	0	105.00	0	0.00	105.50	0	3,306	0.00%
2023/07/10	0	105.50	0	0.00	105.00	0	3,348	0.00%
2023/07/07	6	104.50	2	105.00	105.00	4	3,358	0.12%
2023/07/06	3.1	105.36	0	0.00	105.00	3.1	3,375	0.09%
2023/07/05	8	106.50	0	0.00	106.50	8	3,380	0.24%
2023/07/04	2	105.75	1	106.00	106.00	1	3,379	0.03%
2023/07/03	6.1	105.50	1	106.00	105.50	5.1	3,398	0.15%
2023/06/30	5.1	105.20	1	105.00	105.00	4.1	3,463	0.12%
2023/06/29	4	104.88	1	104.50	104.50	3	3,496	0.09%
2023/06/28	4.1	105.89	2	105.50	105.50	2.1	3,482	0.06%
2023/06/27	14.1	107.64	0	0.00	106.00	14.1	3,486	0.41%
2023/06/26	13	108.46	7	108.93	109.00	6	3,484	0.17%
2023/06/21	9	106.39	7	106.64	106.50	2	3,468	0.06%
2023/06/20	2	106.49	2	106.75	105.50	0	3,471	0.00%
2023/06/19	3.1	106.51	2	107.00	106.50	1.1	3,475	0.03%
2023/06/16	4	107.38	1	108.00	107.00	3	3,498	0.09%
2023/06/15	2	107.50	0	0.00	107.50	2	3,440	0.06%
2023/06/14	1	108.00	0	0.00	108.00	1	3,531	0.03%
2023/06/13	3	108.17	3	108.50	108.50	0	3,585	0.00%
2023/06/12	1.1	107.48	1	107.00	107.50	0.1	3,679	0.00%
2023/06/09	3.1	107.50	2	107.50	107.50	1.1	3,890	0.03%
2023/06/08	1	107.53	0	0.00	107.50	1	3,940	0.03%
2023/06/07	2	108.51	1	109.50	109.50	1	3,974	0.03%
2023/06/05	4	109.63	0	0.00	108.50	4	4,089	0.10%
2023/06/02	3	115.00	10.1	114.51	114.50	-7.1	4,132	-0.17%
2023/06/01	0.1	114.67	0	0.00	115.50	0.1	4,096	0.00%
2023/05/31	5	115.40	0	0.00	116.00	5	4,098	0.12%
2023/05/30	0	115.50	5.5	115.18	115.50	-5.5	4,056	-0.13%
2023/05/29	0	114.00	0	0.00	114.50	0	4,041	0.00%
2023/05/26	0	113.50	0	0.00	114.00	0	4,056	0.00%
2023/05/25	1	113.50	0	114.00	113.50	1	4,071	0.02%
2023/05/24	0	0.00	2	112.75	113.00	-2	4,060	-0.05%
2023/05/23	1	112.00	0	0.00	112.00	1	4,036	0.03%
2023/05/19	1	110.51	5	113.00	113.00	-4	3,976	-0.10%
2023/05/18	0	0.00	1	110.50	110.00	-1	3,958	-0.03%
2023/05/15	0	105.00	0	0.00	105.00	0	3,863	0.00%
2023/05/12	1.1	105.02	0	0.00	105.00	1.1	3,857	0.03%
2023/05/11	9.6	107.08	0	0.00	106.00	9.6	3,814	0.25%
2023/05/10	0.1	113.50	0	0.00	114.00	0.1	3,701	0.00%
2023/05/09	0	0.00	7	115.00	115.00	-7	3,694	-0.19%
2023/05/08	2	114.75	6	115.00	115.50	-4	3,669	-0.11%
2023/05/05	8	113.00	0	0.00	113.50	8	3,628	0.22%
2023/05/04	0	113.00	4	113.25	113.00	-4	3,658	-0.11%
2023/05/03	0	0.00	9	112.33	112.50	-9	3,683	-0.24%
2023/05/02	1.1	110.53	4	112.25	112.00	-2.9	3,725	-0.08%
2023/04/28	2	111.75	3.2	112.79	111.50	-1.2	3,754	-0.03%
2023/04/27	0.1	111.00	1	112.00	111.00	-0.9	3,742	-0.02%
2023/04/26	4.1	108.14	2	109.00	108.50	2.1	3,696	0.06%
2023/04/25	4	109.63	1	111.50	109.00	3	3,660	0.08%
2023/04/24	3	110.00	1	111.00	110.50	2	3,622	0.06%
2023/04/21	0	0.00	2	111.00	111.00	-2	3,591	-0.06%
2023/04/20	2	110.51	2	111.75	111.50	0	3,615	0.00%
2023/04/19	4	111.13	1	111.50	111.00	3	3,676	0.08%
2023/04/18	1	112.50	6	113.17	113.50	-5	3,685	-0.14%
2023/04/17	1	112.00	0	0.00	113.00	1	3,729	0.03%
2023/04/14	1.1	112.55	0	0.00	113.00	1.1	3,735	0.03%
2023/04/13	1.1	113.03	1.5	114.16	113.00	-0.5	3,739	-0.01%
2023/04/12	0	0.00	1	113.50	113.50	-1	3,704	-0.03%
2023/04/10	7.2	112.98	2	112.50	111.50	5.1	3,751	0.14%
2023/04/06	0	0.00	2	115.25	115.50	-2	3,735	-0.05%
2023/03/31	5	114.30	6	114.33	114.00	-1	3,727	-0.03%
2023/03/30	0	0.00	3	113.33	114.00	-3	3,805	-0.08%
2023/03/29	10	112.00	2	112.00	112.00	8	3,928	0.20%
2023/03/28	4	112.12	2	111.50	111.00	2	4,094	0.05%
2023/03/27	0.5	112.00	5	111.80	112.00	-4.5	4,225	-0.11%
2023/03/24	2	109.75	3	110.50	110.50	-1	4,365	-0.02%
2023/03/23	2	109.75	0	0.00	109.50	2	4,328	0.05%
2023/03/22	5	109.60	3.2	109.69	110.00	1.8	4,349	0.04%
2023/03/21	2.2	107.80	0	0.00	108.00	2.2	4,374	0.05%
2023/03/20	2.1	107.76	0	0.00	107.50	2.1	4,332	0.05%
2023/03/16	0.2	106.83	2	108.24	107.50	-1.9	4,400	-0.04%
2023/03/15	5.4	108.13	1	107.50	107.50	4.4	4,430	0.10%
2023/03/14	20.2	110.17	4	109.88	108.50	16.2	4,464	0.36%
2023/03/13	1	113.50	0	0.00	115.50	1	4,372	0.02%
2023/03/10	2	114.50	0	0.00	114.00	2	4,366	0.05%
2023/03/09	6	115.33	5	117.30	117.00	1	4,365	0.02%
2023/03/08	0	0.00	11	117.50	116.50	-11	4,336	-0.25%
2023/03/07	3	117.67	8	116.75	117.50	-5	4,285	-0.12%
2023/03/06	3	114.50	0	0.00	115.00	3	4,197	0.07%
2023/03/03	3	115.00	4	114.75	114.50	-1	4,178	-0.02%
2023/03/02	2	113.00	0	0.00	113.50	2	4,160	0.05%
2023/03/01	1	113.00	3	114.17	114.00	-2	4,152	-0.05%
2023/02/24	5.1	112.59	3	112.83	112.00	2.1	4,145	0.05%
2023/02/23	3.1	113.33	0	0.00	114.00	3.1	4,128	0.07%
2023/02/22	2	114.25	1	114.00	114.50	1	4,141	0.02%
2023/02/21	2	114.50	1	114.50	115.00	1	4,146	0.02%
2023/02/20	5.1	114.70	0	0.00	114.50	5.1	4,260	0.12%
2023/02/17	7.1	114.50	11	114.45	114.50	-4	4,350	-0.09%
2023/02/16	1.2	114.00	0	0.00	114.00	1.2	4,416	0.03%
2023/02/15	0	0.00	1	113.00	113.50	-1	4,540	-0.02%
2023/02/14	2	114.00	0	0.00	113.50	2	4,577	0.04%
2023/02/13	0	112.00	5	112.00	113.00	-5	4,610	-0.11%
2023/02/10	1	112.00	0	0.00	111.50	1	4,627	0.02%
2023/02/08	8	112.25	1	112.50	112.50	7	4,807	0.15%
2023/02/03	1	112.00	0	0.00	112.50	1	4,826	0.02%
2023/02/02	2	112.25	11	112.50	113.00	-9	4,845	-0.19%
2023/02/01	13	111.35	0	0.00	111.50	13	4,822	0.27%
2023/01/17	0	107.50	0	0.00	107.00	0	4,888	0.00%
2023/01/16	0	107.00	0	0.00	106.50	0	4,931	0.00%
2023/01/13	0	0.00	1	106.50	106.50	-1	4,963	-0.02%
2023/01/10	2	108.00	8	107.50	108.00	-6	5,114	-0.12%
2023/01/09	2	107.50	0.2	108.50	107.50	1.8	5,124	0.04%
2023/01/05	2	104.50	1	106.00	103.50	1	5,148	0.02%
2023/01/04	1	104.50	0	0.00	104.50	1	5,113	0.02%
2023/01/03	1	106.00	0	0.00	107.00	1	5,118	0.02%
2022/12/30	2	106.25	1	107.00	105.00	1	5,090	0.02%
2022/12/29	2	103.75	1	104.00	105.00	1	5,117	0.02%
2022/12/28	2	105.50	0	0.00	105.00	2	5,119	0.04%
2022/12/27	2	107.50	0	0.00	107.00	2	5,096	0.04%
2022/12/23	4	107.75	3	108.00	108.00	1	5,167	0.02%
2022/12/21	5	109.60	1	110.50	109.00	4	5,182	0.08%
2022/12/20	3	111.00	3	110.83	110.00	0	5,046	0.00%
2022/12/19	0.1	113.50	0	114.50	113.00	0.1	4,920	0.00%
2022/12/16	0	0.00	1	116.00	114.50	-1	4,807	-0.02%
2022/12/14	2	114.50	3	116.48	116.50	-1	4,660	-0.02%
2022/12/13	5	114.30	1	112.50	112.50	4	4,634	0.09%
2022/12/12	2	115.50	1	114.50	116.00	1	4,580	0.02%
2022/12/09	3	117.00	2	116.00	116.00	1	4,598	0.02%
2022/12/08	11	116.18	9	116.17	117.00	2	4,574	0.04%
2022/12/07	5	123.70	10	125.75	122.50	-5	4,475	-0.11%
2022/12/06	6	127.24	7.2	127.77	127.00	-1.2	4,408	-0.03%
2022/12/05	6	125.58	6.2	125.82	125.50	-0.2	4,303	0.00%
2022/12/02	5	122.40	13	122.19	122.50	-8	4,187	-0.19%
2022/12/01	3	121.00	5.8	121.19	121.00	-2.8	4,176	-0.07%
2022/11/30	2	119.25	1	119.50	119.50	1	4,194	0.02%
2022/11/29	1	118.50	0	0.00	119.00	1	4,174	0.02%
2022/11/28	0	0.00	2.1	116.81	118.00	-2.1	4,194	-0.05%
2022/11/25	3	118.00	2	117.50	117.50	1	4,243	0.02%
2022/11/24	1	118.00	1	119.00	119.00	0	4,265	0.00%
2022/11/23	4	118.50	1	118.50	119.50	3	4,284	0.07%
2022/11/21	2	117.50	2	118.00	119.00	0	4,313	0.00%
2022/11/18	5	118.60	0	0.00	118.50	5	4,318	0.12%
2022/11/17	1	119.00	0	0.00	119.50	1	4,343	0.02%
2022/11/16	0	0.00	4	120.25	120.00	-4	4,351	-0.09%
2022/11/15	0	0.00	2	118.25	119.00	-2	4,269	-0.05%
2022/11/14	0	0.00	1	117.98	118.00	-1	4,215	-0.02%
2022/11/11	9	115.56	21	115.93	116.00	-12	4,172	-0.29%
2022/11/09	2	113.50	1	113.50	114.00	1	4,099	0.02%
2022/11/08	11	113.91	1	114.50	113.50	10	4,113	0.24%
2022/11/07	32	113.97	35	112.99	112.50	-3	4,155	-0.07%
2022/11/04	0	0.00	1	113.00	113.00	-1	4,186	-0.02%
2022/11/03	3	110.33	3	110.67	111.50	0	4,298	0.00%
2022/11/02	0	110.00	5	110.70	111.00	-5	4,292	-0.12%
2022/11/01	2	106.00	2	106.50	108.00	0	4,304	0.00%
2022/10/31	1	105.50	2	106.25	106.00	-1	4,304	-0.02%
2022/10/28	0	0.00	1	105.00	105.50	-1	4,306	-0.02%
2022/10/27	3	104.17	4	105.50	105.00	-1	4,348	-0.02%
2022/10/26	3	103.67	1	101.50	103.50	2	4,320	0.05%
2022/10/25	1	105.50	0	0.00	106.50	1	4,277	0.02%
2022/10/24	0	0.00	3	106.17	106.50	-3	4,280	-0.07%
2022/10/21	5	102.40	2	102.00	102.00	3	4,273	0.07%
2022/10/20	3	103.50	1	104.50	105.00	2	4,275	0.05%
2022/10/19	5	108.60	3	107.00	107.00	2	4,239	0.05%
2022/10/18	5	110.70	5	110.00	110.00	0	4,209	0.00%
2022/10/17	1	107.50	0	0.00	108.50	1	4,235	0.02%
2022/10/14	5	109.60	4	110.75	111.00	1	4,355	0.02%
2022/10/13	2	107.50	5	107.80	106.50	-3	4,489	-0.07%
2022/10/12	2	103.50	2	103.50	106.50	0	4,488	0.00%
2022/10/11	2	105.00	0	0.00	105.50	2	4,593	0.04%
2022/10/06	1	108.50	3	111.00	109.00	-2	4,699	-0.04%
2022/10/05	1	108.00	2	108.00	108.00	-1	4,686	-0.02%
2022/10/04	1	107.00	2	107.00	107.50	-1	4,656	-0.02%
2022/10/03	3	102.00	1	103.00	102.50	2	4,634	0.04%
2022/09/29	1	103.50	1	105.00	105.00	0	4,635	0.00%
2022/09/28	6	105.42	6	104.75	103.50	0	4,619	0.00%
2022/09/27	0	0.00	1	110.50	110.00	-1	4,570	-0.02%
2022/09/26	0	0.00	1	110.50	109.00	-1	4,591	-0.02%
2022/09/23	0	0.00	3	113.66	113.50	-3	4,672	-0.06%
2022/09/22	3	113.00	2	113.50	114.00	1	4,702	0.02%
2022/09/20	2	115.00	1.1	115.00	116.00	0.9	4,844	0.02%
2022/09/19	0	113.00	1	115.00	114.00	-1	4,856	-0.02%
2022/09/16	2	116.25	2	115.25	115.50	0	4,864	0.00%
2022/09/15	0	116.50	3	117.33	117.00	-3	4,839	-0.06%
2022/09/14	0.1	116.00	6.7	113.66	116.50	-6.6	4,857	-0.14%
2022/09/13	1	116.00	0	116.00	116.00	1	4,870	0.02%
2022/09/12	2	116.50	1	117.00	116.00	1	4,921	0.02%
2022/09/08	1	113.00	1	114.00	114.00	0	4,992	0.00%
2022/09/07	2	111.75	1	112.50	112.50	1	5,051	0.02%
2022/09/06	0	0.00	1	113.00	113.50	-1	5,064	-0.02%
2022/09/05	0	0.00	1	111.50	109.50	-1	5,020	-0.02%
2022/09/02	2	110.50	2	111.00	109.00	0	5,027	0.00%
2022/09/01	2	110.75	0	0.00	111.00	2	5,012	0.04%
2022/08/30	2	112.50	1	114.50	113.50	1	4,973	0.02%
2022/08/29	2	111.00	1	110.50	111.00	1	5,017	0.02%
2022/08/26	1	114.50	0	0.00	114.00	1	5,084	0.02%
2022/08/25	2	113.50	1	114.00	114.00	1	5,206	0.02%
2022/08/24	1	114.99	1	113.50	113.50	0	5,328	0.00%
2022/08/23	4	115.38	3	114.67	115.00	1	5,538	0.02%
2022/08/22	1	115.50	4	117.12	117.00	-3	5,883	-0.05%
2022/08/19	0	0.00	3	115.50	116.00	-3	5,969	-0.05%
2022/08/18	3	116.00	0	116.50	116.50	3	6,162	0.05%
2022/08/17	2	116.50	0	0.00	117.50	2	6,229	0.03%
2022/08/16	1	118.00	2	118.25	118.50	-1	6,271	-0.02%
2022/08/15	2	116.50	4.3	116.29	117.50	-2.3	6,250	-0.04%
2022/08/12	2	116.75	4	116.75	117.00	-2	6,214	-0.03%
2022/08/11	9	118.67	6.2	118.10	118.00	2.8	6,179	0.05%
2022/08/10	7	117.21	8	117.69	118.00	-1	6,048	-0.02%
2022/08/09	1.1	114.91	1	115.00	115.50	0.1	5,916	0.00%
2022/08/08	4	114.63	3	115.33	115.50	1	5,897	0.02%
2022/08/05	4	113.25	3	113.17	113.50	1	5,889	0.02%
2022/08/04	1	111.50	0	0.00	111.50	1	5,911	0.02%
2022/08/03	2	112.25	0	0.00	113.00	2	5,923	0.03%
2022/08/02	0	0.00	6	110.08	111.00	-6	5,903	-0.10%
2022/08/01	3	113.83	3	114.17	113.50	0	5,881	0.00%
2022/07/29	0	0.00	3	112.50	113.00	-3	5,877	-0.05%
2022/07/28	5	113.40	2	111.25	111.50	3	5,882	0.05%
2022/07/27	2	112.25	3	111.50	113.00	-1	5,862	-0.02%
2022/07/26	1	111.00	6	110.67	111.00	-5	5,845	-0.09%
2022/07/25	1	111.00	1	112.49	112.50	0	5,852	0.00%
2022/07/22	1	113.00	4.5	112.95	112.50	-3.5	5,834	-0.06%
2022/07/21	8.1	111.51	13	112.81	113.50	-4.9	5,817	-0.08%
2022/07/20	7.4	109.23	12.2	107.54	109.00	-4.8	5,704	-0.08%
2022/07/19	1	104.50	2	104.00	104.00	-1	5,614	-0.02%
2022/07/18	7	104.00	55	103.98	104.00	-48	5,620	-0.85%
2022/07/15	11	97.82	1	100.50	100.50	10	5,599	0.18%
2022/07/14	0	0.00	0	95.80	96.30	0	5,579	0.00%
2022/07/13	2	95.65	0	0.00	94.50	2	5,577	0.04%
2022/07/11	0	0.00	2	96.15	96.00	-2	5,628	-0.04%
2022/07/08	0.2	96.59	1	95.80	96.00	-0.9	5,669	-0.01%
2022/07/07	10	95.87	10	95.37	96.00	0	5,676	0.00%
2022/07/06	6	94.12	1	93.70	92.30	5	5,694	0.09%
2022/07/05	7	99.24	7	95.63	96.30	0	5,711	0.00%
2022/07/04	0	0.00	4	97.88	97.60	-4	5,739	-0.07%
2022/07/01	5.5	97.85	2	95.80	95.80	3.5	5,865	0.06%
2022/06/30	4	102.63	0.1	102.00	103.00	3.9	5,777	0.07%
2022/06/29	0.1	107.00	3.1	105.69	106.50	-3	5,744	-0.05%
2022/06/28	1	102.00	1	105.00	104.50	0	5,741	0.00%
2022/06/27	0	0.00	8	103.81	104.00	-8	5,736	-0.14%
2022/06/24	2	103.00	2	101.50	102.00	0	5,788	0.00%
2022/06/23	6.7	101.28	1	102.00	101.50	5.7	5,909	0.10%
2022/06/22	13	102.92	3	102.00	102.00	10	5,983	0.17%
2022/06/21	5	104.60	3	105.00	106.00	2	5,999	0.03%
2022/06/20	12	103.54	3	103.00	102.00	9	6,109	0.15%
2022/06/17	13	108.85	5.1	109.11	111.00	7.9	6,100	0.13%
2022/06/16	9	112.78	10	111.25	111.00	-1	6,177	-0.02%
2022/06/15	5.1	116.12	1.3	116.16	114.00	3.9	6,338	0.06%
2022/06/14	6	115.00	3.3	114.99	116.00	2.7	6,548	0.04%
2022/06/13	1	114.00	7.3	114.29	114.50	-6.3	6,525	-0.10%
2022/06/10	2	116.50	2.2	116.96	116.50	-0.2	6,497	0.00%
2022/06/09	3.1	118.19	2	118.00	118.00	1.1	6,475	0.02%
2022/06/08	7.2	117.78	6	117.83	118.00	1.2	6,448	0.02%
2022/06/07	2	117.75	2.5	118.05	118.00	-0.5	6,428	-0.01%
2022/06/06	14	118.68	17	118.03	118.00	-3	6,344	-0.05%
2022/06/02	6	116.50	8	115.75	116.00	-2	6,235	-0.03%
2022/06/01	12	119.00	3	119.17	119.00	9	6,125	0.15%
2022/05/31	4	119.13	18	120.64	121.00	-14	5,982	-0.23%
2022/05/30	11.1	119.36	22	119.41	118.50	-10.9	5,703	-0.19%
2022/05/27	13	115.04	9.3	114.54	114.50	3.7	5,320	0.07%
2022/05/26	10.3	115.26	17.8	115.58	115.50	-7.5	5,226	-0.14%
2022/05/25	3	111.83	8.5	111.99	113.00	-5.5	5,015	-0.11%
2022/05/24	1.2	110.79	17	110.88	111.00	-15.8	4,933	-0.32%
2022/05/23	0	0.00	30	109.00	109.00	-30	4,840	-0.62%
2022/05/20	1	109.00	4	108.50	108.50	-3	4,829	-0.06%
2022/05/19	0	0.00	2	108.50	108.50	-2	4,793	-0.04%
2022/05/18	1	107.50	4.1	107.27	107.50	-3.1	4,748	-0.07%
2022/05/17	0	0.00	6	106.92	107.50	-6	4,734	-0.13%
2022/05/16	1.1	106.30	0.1	104.00	105.00	1	4,711	0.02%
2022/05/13	3.1	105.98	6.1	105.40	105.50	-3	4,689	-0.06%
2022/05/12	1	103.50	2	103.00	102.00	-1	4,665	-0.02%
2022/05/11	3.2	100.87	0	0.00	101.00	3.2	4,637	0.07%
2022/05/10	0.3	103.00	0	0.00	103.50	0.3	4,622	0.01%
2022/05/09	7.7	103.07	0	0.00	102.50	7.7	4,660	0.16%
2022/05/06	2	105.50	0	0.00	108.00	2	4,622	0.04%
2022/05/05	4	109.75	3.2	108.05	108.00	0.8	4,614	0.02%
2022/05/04	3	107.67	6	107.67	108.50	-3	4,594	-0.07%
2022/05/03	2	106.00	2	106.25	107.00	0	4,591	0.00%
2022/04/29	3.5	105.50	3.4	105.38	106.00	0.1	4,597	0.00%
2022/04/27	2.2	102.05	5.1	103.19	105.00	-2.9	4,608	-0.06%
2022/04/26	3.1	104.81	2	104.50	105.50	1.1	4,559	0.03%
2022/04/25	3.3	105.69	8	106.88	104.50	-4.8	4,490	-0.11%
2022/04/22	6	110.50	17	110.56	110.50	-11	4,376	-0.25%
2022/04/21	3.2	111.02	3	110.83	111.50	0.2	4,330	0.00%
2022/04/20	0	0.00	24	109.50	109.50	-24	4,225	-0.57%
2022/04/19	12	107.50	22.4	106.73	106.50	-10.4	4,137	-0.25%
2022/04/18	3.3	104.50	4.1	104.51	105.00	-0.8	4,106	-0.02%
2022/04/15	2.2	104.84	1	105.50	105.00	1.2	4,081	0.03%
2022/04/14	2	107.75	1.5	107.67	107.50	0.5	4,072	0.01%
2022/04/13	2	107.50	6	107.50	108.00	-4	4,044	-0.10%
2022/04/12	14.1	105.04	7	105.28	105.00	7.1	4,009	0.18%
2022/04/11	14.4	105.45	8	105.57	106.00	6.4	3,952	0.16%
2022/04/08	7.1	109.27	7	108.71	108.00	0.1	3,871	0.00%
2022/04/07	23	108.55	27.1	109.96	107.50	-4	3,804	-0.11%
2022/04/06	11	106.00	0	0.00	107.00	11	3,658	0.30%
2022/04/01	4	107.00	15	107.07	108.50	-11	3,606	-0.31%
2022/03/31	5	109.10	9	108.00	107.50	-4	3,572	-0.11%
2022/03/30	2	110.00	7.2	109.56	109.50	-5.2	3,464	-0.15%
2022/03/29	6	112.42	25.4	111.88	110.50	-19.4	3,393	-0.57%
2022/03/28	19	110.74	21	111.26	112.00	-2	3,287	-0.06%
2022/03/25	6	109.92	5	111.30	109.50	1	3,141	0.03%
2022/03/24	1	108.01	4	110.00	110.00	-3	3,027	-0.10%
2022/03/23	8.4	109.92	31	110.29	109.50	-22.6	2,975	-0.76%
2022/03/22	1	107.50	21	107.26	109.00	-20	2,825	-0.71%
2022/03/21	11	109.09	16.4	108.60	108.50	-5.4	2,784	-0.20%
2022/03/18	10.1	106.15	23.1	107.13	107.50	-13	2,602	-0.50%
2022/03/17	21	100.41	32	102.06	104.00	-11	2,347	-0.47%
2022/03/16	0	0.00	2	94.40	96.00	-2	2,091	-0.10%
2022/03/15	2.1	94.52	2	93.55	92.90	0.1	2,076	0.00%
2022/03/14	3	95.20	4.1	95.31	95.30	-1.1	2,077	-0.05%
2022/03/10	0	0.00	14	94.79	95.00	-14	2,108	-0.66%
2022/03/09	0	0.00	4	92.40	92.20	-4	2,117	-0.19%
2022/03/08	3.1	90.64	0	0.00	91.00	3.1	2,153	0.14%
2022/03/07	6.1	91.42	1	92.00	91.70	5.1	2,156	0.24%
2022/03/04	1	93.70	0	0.00	93.90	1	2,186	0.05%
2022/03/02	1	94.10	0	0.00	94.30	1	2,241	0.04%
2022/03/01	0	0.00	5	94.38	94.40	-5	2,245	-0.22%
2022/02/25	3	92.70	0.3	92.50	92.00	2.7	2,239	0.12%
2022/02/24	4.2	92.77	3	92.50	92.40	1.2	2,244	0.05%
2022/02/23	3	94.57	2	95.00	94.30	1	2,265	0.04%
2022/02/22	2	93.60	2	93.10	93.70	0	2,265	0.00%
2022/02/18	3.3	93.77	0.1	94.00	93.60	3.2	2,389	0.13%
2022/02/16	1	93.40	0	0.00	93.40	1	2,405	0.04%
2022/02/15	3	93.33	3	93.23	92.50	0	2,468	0.00%
2022/02/14	1.1	92.49	0	0.00	92.50	1.1	2,481	0.04%
2022/02/11	2.1	94.42	0	0.00	94.60	2.1	2,490	0.08%
2022/02/10	13	95.08	0	0.00	94.90	13	2,534	0.51%
2022/02/09	13.2	95.12	0	0.00	95.30	13.2	2,524	0.52%
2022/02/07	0.1	95.90	1	95.20	96.40	-0.9	2,584	-0.03%
2022/01/26	21	94.88	10	94.30	94.30	11	2,578	0.43%
2022/01/25	3	95.50	1	95.60	95.30	2	2,602	0.08%
2022/01/24	2	96.65	0	0.00	96.40	2	2,605	0.08%
2022/01/21	2	98.75	1	98.00	98.00	1	2,595	0.04%
2022/01/20	0	0.00	2	102.00	102.00	-2	2,563	-0.08%
2022/01/17	0	99.68	0	0.00	100.00	0	2,538	0.00%
2022/01/13	1	100.50	0	0.00	101.00	1	2,527	0.04%
2022/01/12	0	101.00	0	0.00	101.50	0	2,538	0.00%
2022/01/11	0	0.00	1	101.50	101.00	-1	2,544	-0.04%
2022/01/10	0	0.00	2	102.00	101.50	-2	2,536	-0.08%
2022/01/07	5	102.70	5	102.20	101.50	0	2,529	0.00%
2022/01/06	2	102.00	1	101.50	102.50	1	2,485	0.04%
2022/01/05	3	101.67	13	101.85	101.00	-10	2,474	-0.40%
2021/12/30	11	101.00	2	101.00	100.50	9	2,457	0.37%
2021/12/29	0	0.00	1	101.97	102.00	-1	2,480	-0.04%
2021/12/24	0	0.00	0	100.50	101.00	0	2,546	0.00%
2021/12/23	3	100.50	0	100.00	100.50	3	2,579	0.12%
2021/12/22	0	0.00	1	98.40	98.60	-1	2,610	-0.04%
2021/12/21	0	0.00	1	98.00	97.90	-1	2,645	-0.04%
2021/12/20	0	0.00	1.3	97.67	97.70	-1.3	2,674	-0.05%
2021/12/17	0	98.12	0	0.00	98.50	0	2,706	0.00%
2021/12/16	0	0.00	1	98.00	98.70	-1	2,775	-0.04%
2021/12/15	1	96.50	0	0.00	96.10	1	2,798	0.04%
2021/12/14	1	97.30	1	98.60	97.10	0	2,789	0.00%
2021/12/10	0	0.00	8	99.11	99.10	-8	2,784	-0.29%
2021/12/09	1	98.90	0	0.00	99.10	1	2,775	0.04%
2021/12/08	0	99.10	1	99.00	98.80	-1	2,759	-0.04%
2021/12/07	2	98.50	0	0.00	98.20	2	2,744	0.07%
2021/12/06	0	0.00	0	98.40	98.70	0	2,731	0.00%
2021/12/03	7	98.10	1	98.20	98.20	6	2,736	0.22%
2021/12/02	0	0.00	1	98.70	98.00	-1	2,735	-0.04%
2021/12/01	1	99.00	1	98.60	99.50	0	2,712	0.00%
2021/11/30	2	98.60	0	0.00	98.00	2	2,703	0.07%
2021/11/29	1	98.70	0	0.00	98.40	1	2,663	0.04%
2021/11/26	2	99.50	2	99.40	99.10	0	2,689	0.00%
2021/11/25	1	102.50	1	101.00	101.50	0	2,784	0.00%
2021/11/24	0	0.00	4	101.50	102.00	-4	2,791	-0.14%
2021/11/23	0	0.00	1	101.00	101.50	-1	2,777	-0.04%
2021/11/22	2	102.50	1	101.02	102.50	1	2,757	0.03%
2021/11/19	1	100.50	4.1	100.22	100.00	-3.1	2,723	-0.11%
2021/11/17	4	100.00	2	101.00	100.00	2	2,698	0.07%
2021/11/16	0	0.00	3	102.33	102.00	-3	2,625	-0.11%
2021/11/15	2.3	102.93	1.2	103.42	102.50	1.1	2,648	0.04%
2021/11/12	5	101.50	0	0.00	102.00	5	2,628	0.19%
2021/11/10	0.2	101.00	0	0.00	100.50	0.2	2,571	0.01%
2021/11/09	0	0.00	2.1	103.71	103.00	-2.1	2,561	-0.08%
2021/11/08	6	101.17	6	102.75	102.00	0	2,498	0.00%
2021/11/05	7	102.21	10	103.40	101.50	-3	2,516	-0.12%
2021/11/04	0	0.00	11	101.64	101.50	-11	2,493	-0.44%
2021/11/02	0.1	99.50	1	97.60	98.10	-0.9	2,441	-0.04%
2021/11/01	1	96.50	2	97.50	98.20	-1	2,447	-0.04%
2021/10/29	1	96.80	2	96.15	96.00	-1	2,429	-0.04%
2021/10/28	0	0.00	1	96.30	97.50	-1	2,428	-0.04%
2021/10/27	3	95.50	2	95.75	95.60	1	2,425	0.04%
2021/10/26	0	0.00	0.1	95.10	95.10	-0.1	2,508	0.00%
2021/10/25	0	0.00	1	95.20	95.10	-1	2,573	-0.04%
2021/10/22	3	95.07	2	94.45	94.40	1	2,676	0.04%
2021/10/21	1	94.30	1	94.40	94.20	0	2,747	0.00%
2021/10/20	1	95.90	0	0.00	94.60	1	2,784	0.04%
2021/10/19	1	94.90	1	94.50	94.60	0	2,798	0.00%
2021/10/15	0	0.00	2.4	93.64	93.80	-2.4	2,917	-0.08%
2021/10/14	0	0.00	0.1	91.60	91.60	-0.1	2,982	0.00%
2021/10/13	2.1	92.24	0.1	91.80	91.20	2	3,026	0.06%
2021/10/08	0	0.00	0.1	95.03	94.30	-0.1	3,286	0.00%
2021/10/07	1.1	94.62	3.2	94.52	94.60	-2.2	3,330	-0.06%
2021/10/06	1.2	90.68	1	90.90	90.50	0.2	3,376	0.01%
2021/10/05	4	91.48	0	0.00	92.00	4	3,397	0.12%
2021/10/04	2	93.75	4	93.80	92.80	-2	3,387	-0.06%
2021/10/01	7.2	95.64	1	96.70	94.70	6.2	3,393	0.18%
2021/09/30	0	0.00	1.1	99.37	98.90	-1.1	3,404	-0.03%
2021/09/29	2	98.75	1	97.80	98.20	1	3,394	0.03%
2021/09/28	1	100.00	15	100.03	100.00	-14	3,377	-0.41%
2021/09/27	3	101.50	3.1	101.68	101.50	-0.1	3,379	0.00%
2021/09/24	5	100.70	17	101.76	102.00	-12	3,409	-0.35%
2021/09/23	7	100.00	13.5	99.96	100.50	-6.5	3,488	-0.19%
2021/09/17	1	98.30	0	0.00	97.70	1	3,569	0.03%
2021/09/15	11	98.04	0.2	98.27	97.60	10.9	3,744	0.29%
2021/09/14	1.1	99.45	1	98.90	98.60	0.1	3,866	0.00%
2021/09/13	0.1	99.00	1	98.00	98.40	-1	3,923	-0.02%
2021/09/10	2.1	98.79	1	98.80	98.90	1.1	4,016	0.03%
2021/09/08	1	99.10	0	0.00	97.60	1	4,125	0.02%
2021/09/07	0	0.00	2	99.39	99.10	-2	4,151	-0.05%
2021/09/06	1	98.80	2	99.25	98.40	-1	4,187	-0.02%
2021/09/02	2	98.90	19	98.53	98.10	-17	4,473	-0.38%
2021/09/01	23	98.97	23	99.09	99.00	0	4,465	0.00%
2021/08/31	66	98.77	63	98.40	99.30	3	4,465	0.07%
2021/08/30	2	96.20	0	0.00	96.80	2	4,361	0.05%
2021/08/27	0	0.00	1	97.40	97.30	-1	4,359	-0.02%
2021/08/26	10	97.06	0	0.00	96.70	10	4,375	0.23%
2021/08/25	1	97.80	1	97.90	98.10	0	4,418	0.00%
2021/08/24	4	96.73	1	97.90	96.50	3	4,486	0.07%
2021/08/23	1	97.30	2	97.20	97.00	-1	4,548	-0.02%
2021/08/20	0	95.50	1	95.22	95.00	-1	4,662	-0.02%
2021/08/19	2.1	95.40	1	95.40	95.00	1.1	4,766	0.02%
2021/08/18	0.1	97.57	0	0.00	98.10	0.1	4,765	0.00%
2021/08/17	1	97.50	2	97.25	97.00	-1	4,796	-0.02%
2021/08/16	4	97.18	1	96.50	96.40	3	4,833	0.06%
2021/08/13	2.1	98.59	5	98.66	98.00	-2.9	4,841	-0.06%
2021/08/12	0	0.00	5	100.90	100.50	-5	4,835	-0.10%
2021/08/11	1	100.00	1.1	100.95	100.00	-0.1	4,891	0.00%
2021/08/10	1	100.50	0	0.00	100.50	1	5,001	0.02%
2021/08/06	8	104.63	0	0.00	104.00	8	5,135	0.16%
2021/08/05	1	105.00	6	105.75	105.00	-5	5,304	-0.09%
2021/08/04	6	103.92	0	0.00	103.50	6	5,468	0.11%
2021/08/03	4	104.50	3	104.00	104.50	1	5,584	0.02%
2021/08/02	1.1	105.00	34	105.00	104.50	-32.9	5,685	-0.58%
2021/07/30	4	105.13	16	105.41	104.50	-12	5,767	-0.21%
2021/07/29	3	106.17	18.2	106.53	107.00	-15.2	5,812	-0.26%
2021/07/28	23.1	104.64	18	104.14	106.00	5.1	5,818	0.09%
2021/07/27	2.2	105.73	46	105.48	105.00	-43.9	5,825	-0.75%
2021/07/26	2	103.75	37	103.68	104.00	-35	5,962	-0.59%
2021/07/23	6	104.00	13	103.96	103.50	-7	6,008	-0.12%
2021/07/22	1	103.00	2	103.75	103.50	-1	6,045	-0.02%
2021/07/21	20.1	103.35	37.1	102.53	102.00	-17	6,072	-0.28%
2021/07/20	7	104.43	15	103.70	103.50	-8	6,088	-0.13%
2021/07/19	2	107.00	0	0.00	107.00	2	6,091	0.03%
2021/07/16	39.1	107.94	22	108.00	109.00	17.1	6,168	0.28%
2021/07/15	4.2	106.48	17.1	107.18	107.50	-12.9	6,195	-0.21%
2021/07/14	5	105.50	5	105.60	105.00	0	6,214	0.00%
2021/07/13	9	105.28	1	106.00	104.50	8	6,278	0.13%
2021/07/12	8	104.01	5.6	104.54	105.00	2.4	6,264	0.04%
2021/07/09	2	104.75	0	0.00	105.00	2	6,352	0.03%
2021/07/08	6	105.17	9	105.44	106.00	-3	6,574	-0.05%
2021/07/07	2	106.25	12	105.88	106.00	-10	6,696	-0.15%
2021/07/06	3	104.83	0	0.00	104.50	3	6,763	0.04%
2021/07/05	2	105.50	1	106.50	106.00	1	7,018	0.01%
2021/07/02	8	103.88	8	103.75	104.00	0	7,230	0.00%
2021/07/01	5	103.30	19.4	103.50	103.50	-14.4	7,363	-0.20%
2021/06/30	16.1	105.44	14	106.07	105.00	2.1	7,434	0.03%
2021/06/29	32.3	108.14	10.9	108.13	108.50	21.4	7,506	0.29%
2021/06/28	1.1	106.52	6	106.50	107.00	-4.9	7,562	-0.07%
2021/06/25	11.1	106.05	15	105.83	105.50	-3.9	7,569	-0.05%
2021/06/24	7.1	106.98	16	107.09	106.00	-8.9	7,520	-0.12%
2021/06/23	22	102.98	22.2	104.41	105.50	-0.2	7,407	0.00%
2021/06/22	6	100.17	3	100.50	99.90	3	7,334	0.04%
2021/06/21	32	100.58	7	101.57	99.90	25	7,366	0.34%
2021/06/18	6	103.17	6	102.50	102.50	0	7,417	0.00%
2021/06/17	5	100.70	0	101.50	101.00	5	7,463	0.07%
2021/06/16	12	101.54	2	102.50	101.50	10	7,553	0.13%
2021/06/15	6	101.33	1.1	101.55	101.00	4.9	7,727	0.06%
2021/06/11	4	100.64	13	102.31	101.50	-9	7,857	-0.11%
2021/06/10	7.6	99.52	28.1	98.98	101.00	-20.5	7,819	-0.26%
2021/06/09	0	0.00	0.1	96.70	96.00	-0.1	7,699	0.00%
2021/06/08	18	96.01	1	96.60	95.70	17	7,731	0.22%
2021/06/07	7	95.53	5	94.90	96.40	2	7,724	0.03%
2021/06/04	7	96.59	1.5	96.80	97.20	5.5	7,719	0.07%
2021/06/02	6	97.37	0	0.00	96.90	6	7,769	0.08%
2021/06/01	0	0.00	0.1	98.50	98.40	-0.1	7,744	0.00%
2021/05/31	3.1	96.63	9	96.77	97.00	-5.9	7,735	-0.08%
2021/05/28	6	97.27	5.1	97.49	97.00	1	7,759	0.01%
2021/05/27	5	93.92	3.1	95.07	93.60	1.9	7,717	0.02%
2021/05/26	10	94.38	3	94.90	94.70	7	7,737	0.09%
2021/05/25	14	94.12	1.1	93.95	94.70	13	7,922	0.16%
2021/05/24	8	93.22	2	93.45	93.70	6	7,970	0.08%
2021/05/21	5	91.88	4.5	92.22	91.80	0.5	8,017	0.01%
2021/05/20	3	91.13	2	91.20	91.10	1	8,055	0.01%
2021/05/19	1.1	91.71	5	91.44	91.60	-3.9	8,158	-0.05%
2021/05/18	7	90.23	5.1	90.67	90.30	1.9	8,183	0.02%
2021/05/17	4.6	88.43	6	89.38	88.80	-1.4	8,126	-0.02%
2021/05/14	12.2	90.80	0	0.00	90.00	12.2	8,084	0.15%
2021/05/13	12	90.17	16	92.61	91.80	-4	8,068	-0.05%
2021/05/12	12.1	88.45	12	88.43	87.00	0.1	7,953	0.00%
2021/05/11	14.3	93.98	36.5	94.18	92.50	-22.3	7,833	-0.28%
2021/05/10	29.3	97.63	4	98.70	97.30	25.3	7,764	0.33%
2021/05/07	8.1	99.97	19	100.41	99.80	-10.9	7,768	-0.14%
2021/05/06	62	99.04	5	98.88	98.70	57	7,806	0.73%
2021/05/05	18.1	98.76	9	98.77	98.40	9.1	7,764	0.12%
2021/05/04	43.8	98.67	15	97.93	98.70	28.8	7,911	0.36%
2021/05/03	26.3	100.67	7	100.94	99.30	19.3	8,010	0.24%
2021/04/29	8	106.56	6	106.25	106.00	2	7,927	0.03%
2021/04/28	9.5	104.60	4	105.25	104.50	5.5	7,916	0.07%
2021/04/27	4.1	104.99	10.1	104.41	106.00	-6	8,020	-0.07%
2021/04/26	9.1	103.67	5	104.00	104.00	4.1	7,997	0.05%
2021/04/23	11.1	104.00	11	104.09	104.00	0.1	8,012	0.00%
2021/04/22	14.2	104.89	11	103.55	103.50	3.2	8,180	0.04%
2021/04/21	12.3	105.09	3	105.00	104.50	9.3	8,311	0.11%
2021/04/20	19.2	107.06	5	106.70	107.00	14.2	8,264	0.17%
2021/04/19	7.3	108.73	0.1	109.50	109.00	7.2	8,294	0.09%
2021/04/16	1.2	111.38	0.1	112.00	111.50	1.1	8,304	0.01%
2021/04/15	8.4	108.83	0.6	110.00	109.00	7.8	8,439	0.09%
2021/04/14	12.7	109.13	9	108.28	108.50	3.7	8,415	0.04%
2021/04/13	31.4	112.78	11	112.50	112.00	20.4	8,447	0.24%
2021/04/12	10.4	114.17	5.8	114.48	114.50	4.6	8,368	0.05%
2021/04/09	44.7	113.44	13	113.62	113.00	31.7	8,500	0.37%
2021/04/08	25.2	115.43	2	116.00	115.50	23.2	8,341	0.28%
2021/04/07	19.3	116.19	1	117.00	116.50	18.3	8,172	0.22%
2021/04/06	26.6	117.53	3.1	117.67	117.50	23.5	8,105	0.29%
2021/04/01	21.2	118.13	1	118.00	118.00	20.2	8,026	0.25%
2021/03/31	28.1	121.25	8	122.63	120.50	20.1	7,871	0.25%
2021/03/30	1	125.00	6	125.00	125.00	-5	7,680	-0.07%
2021/03/29	0	0.00	1	125.50	125.50	-1	7,654	-0.01%
2021/03/26	2	124.50	15	124.53	124.50	-13	7,690	-0.17%
2021/03/25	9	124.11	1.2	124.91	123.50	7.8	7,743	0.10%
2021/03/24	6	127.25	13	127.58	126.00	-7	7,811	-0.09%
2021/03/23	3.1	124.89	7.7	125.80	125.00	-4.6	7,813	-0.06%
2021/03/22	9.3	127.34	8.3	127.57	127.00	1	7,819	0.01%
2021/03/19	19	127.13	11	127.55	127.50	8	7,882	0.10%
2021/03/18	8.1	127.19	10.7	127.34	127.50	-2.6	7,820	-0.03%
2021/03/17	2.2	123.95	14.2	124.54	124.50	-12	7,709	-0.16%
2021/03/16	1	122.50	8.1	122.62	122.50	-7.1	7,650	-0.09%
2021/03/15	5	121.20	4	120.50	121.00	1	7,685	0.01%
2021/03/12	3	120.50	2	120.50	120.50	1	7,739	0.01%
2021/03/11	4	119.50	0	119.50	119.00	4	7,927	0.05%
2021/03/10	0	119.00	0	0.00	119.50	0	7,995	0.00%
2021/03/09	3.1	117.87	1	118.50	118.00	2.1	8,052	0.03%
2021/03/08	4	120.75	3	120.83	119.00	1	8,140	0.01%
2021/03/05	0	0.00	5	118.70	119.50	-5	8,204	-0.06%
2021/03/04	2	120.75	0	0.00	119.50	2	8,397	0.02%
2021/03/03	2.1	122.50	0	0.00	122.50	2.1	8,453	0.02%
2021/03/02	13.1	120.97	36	121.50	121.00	-22.9	8,460	-0.27%
2021/02/26	11.1	120.14	13	119.77	120.00	-1.9	8,488	-0.02%
2021/02/25	22.5	121.47	9	121.39	122.00	13.5	8,422	0.16%
2021/02/24	0.1	119.50	10	120.00	119.00	-9.9	8,325	-0.12%
2021/02/23	10	118.00	2	118.50	117.50	8	8,433	0.09%
2021/02/22	2	119.75	2.2	120.00	120.00	-0.2	8,544	0.00%
2021/02/19	0	117.00	6	119.00	120.50	-6	8,630	-0.07%
2021/02/18	0	0.00	2	117.25	118.00	-2	8,556	-0.02%
2021/02/17	2	115.52	15.3	116.86	116.00	-13.2	8,534	-0.15%
2021/02/05	1	114.50	0	0.00	115.50	1	8,485	0.01%
2021/02/04	8.1	112.89	12	115.42	116.00	-3.9	8,534	-0.05%
2021/02/03	5	113.70	1	113.50	113.00	4	8,509	0.05%
2021/02/02	47	114.60	22	115.39	113.50	25	8,544	0.29%
2021/02/01	4.1	113.26	1	113.50	114.00	3.1	8,494	0.04%
2021/01/29	18	114.45	3	116.17	114.00	15	8,518	0.18%
2021/01/28	12	117.79	0	0.00	116.00	12	8,436	0.14%
2021/01/27	6	119.42	10.1	120.24	120.50	-4.1	8,351	-0.05%
2021/01/26	21.1	120.23	25	119.82	118.50	-3.9	8,322	-0.05%
2021/01/25	3.1	118.24	13	118.23	121.00	-9.9	8,182	-0.12%
2021/01/22	4	116.50	3.1	116.98	117.00	1	8,084	0.01%
2021/01/21	9.1	115.83	0	0.00	115.00	9.1	7,987	0.11%
2021/01/20	24.4	113.61	3	112.83	113.00	21.4	7,926	0.27%
2021/01/19	1	117.50	1	117.50	117.00	0	7,809	0.00%
2021/01/18	6	115.92	13	115.12	118.50	-7	7,774	-0.09%
2021/01/15	21.2	119.08	1	117.50	117.50	20.2	7,769	0.26%
2021/01/14	10.1	121.66	13	122.85	122.00	-2.9	7,574	-0.04%
2021/01/13	1	120.50	5.1	120.40	121.00	-4.1	7,432	-0.06%
2021/01/12	9	119.72	17	119.35	118.00	-8	7,508	-0.11%
2021/01/11	11	117.36	5	118.50	118.00	6	7,571	0.08%
2021/01/08	15.1	117.73	16.2	119.94	119.00	-1.1	7,481	-0.01%
2021/01/07	0.3	120.66	3	121.33	120.00	-2.7	7,342	-0.04%
2021/01/06	8	120.63	10	121.45	119.50	-2	7,285	-0.03%
2021/01/05	3.2	118.53	0	0.00	119.00	3.2	7,080	0.05%
2021/01/04	7.1	116.60	21	117.24	119.00	-13.9	7,046	-0.20%
2020/12/31	16.1	114.03	0	0.00	114.00	16.1	6,812	0.24%
2020/12/30	4	114.13	0	0.00	115.00	4	6,730	0.06%
2020/12/29	4	115.50	3	116.67	115.50	1	6,734	0.01%
2020/12/28	4	115.50	2	117.50	115.50	2	6,650	0.03%
2020/12/25	6	117.67	2	118.75	117.00	4	6,614	0.06%
2020/12/24	3	118.50	11	117.95	117.50	-8	6,617	-0.12%
2020/12/23	0	0.00	4	116.88	118.00	-4	6,631	-0.06%
2020/12/22	1	116.00	1	117.00	116.00	0	6,674	0.00%
2020/12/21	5	119.00	15	119.00	118.50	-10	6,710	-0.15%
2020/12/18	1	123.00	9	121.67	121.50	-8	6,645	-0.12%
2020/12/17	2	120.75	2	119.75	119.50	0	6,531	0.00%
2020/12/16	16	117.88	11	118.18	120.00	5	6,471	0.08%
2020/12/15	21.1	113.58	3	113.00	113.00	18.1	6,382	0.28%
2020/12/14	4	118.25	0	0.00	118.00	4	6,227	0.06%
2020/12/11	5	118.40	0	0.00	118.00	5	6,293	0.08%
2020/12/10	12	120.21	1	121.00	119.50	11	6,250	0.18%
2020/12/09	10	122.75	8	123.25	122.50	2	6,204	0.03%
2020/12/08	9	121.83	1	121.50	121.50	8	6,106	0.13%
2020/12/07	12	121.88	10.3	122.91	123.00	1.7	6,020	0.03%
2020/12/04	10	120.80	5	121.00	121.00	5	5,819	0.09%
2020/12/03	1	123.50	6	123.42	123.00	-5	5,739	-0.09%
2020/12/02	14.1	122.72	3	122.50	122.50	11.1	5,701	0.19%
2020/12/01	3.3	124.65	8	124.44	124.50	-4.7	5,626	-0.08%
2020/11/30	7	124.43	14	124.14	123.50	-7	5,620	-0.12%
2020/11/27	20	120.28	28	121.23	122.00	-8	5,453	-0.15%
2020/11/26	6.6	117.35	5	119.00	119.00	1.6	5,396	0.03%
2020/11/25	17	118.32	16	117.53	117.00	1	5,380	0.02%
2020/11/24	8	118.94	10	119.45	119.00	-2	5,298	-0.04%
2020/11/23	16	117.41	11	118.32	118.00	5	5,233	0.10%
2020/11/20	27.4	117.49	10	116.55	116.50	17.4	5,127	0.34%
2020/11/19	22.1	118.48	7	119.07	119.00	15.1	4,975	0.30%
2020/11/18	18	121.56	5	121.70	121.50	13	4,811	0.27%
2020/11/17	14	124.75	10	124.10	124.00	4	4,712	0.08%
2020/11/16	0	0.00	13	125.88	126.00	-13	4,802	-0.27%
2020/11/13	10	122.75	0	0.00	123.00	10	4,804	0.21%
2020/11/12	1	124.50	3	124.83	124.00	-2	4,839	-0.04%
2020/11/11	1	123.00	5	123.50	123.00	-4	4,763	-0.08%
2020/11/10	10	122.30	1	122.50	122.00	9	4,756	0.19%
2020/11/09	9	128.50	13	127.73	127.00	-4	4,767	-0.08%
2020/11/06	1	126.50	0	0.00	127.50	1	4,792	0.02%
2020/11/05	2	125.50	0	0.00	126.50	2	4,824	0.04%
2020/11/03	7	121.64	11	124.18	123.00	-4	5,065	-0.08%
2020/11/02	12	119.33	12	119.58	119.50	0	5,230	0.00%
2020/10/30	22	123.59	18	121.42	121.00	4	5,368	0.07%
2020/10/29	6	127.17	10	126.80	127.00	-4	5,308	-0.08%
2020/10/28	5	129.00	2	130.00	128.00	3	5,353	0.06%
2020/10/27	2	129.25	0	0.00	130.00	2	5,379	0.04%
2020/10/26	3	132.33	3.1	131.68	131.50	-0.1	5,405	0.00%
2020/10/23	8	132.88	2	131.75	132.50	6	5,498	0.11%
2020/10/22	3	134.00	2	135.00	134.50	1	5,518	0.02%
2020/10/21	18	135.31	13	134.69	133.50	5	5,508	0.09%
2020/10/20	22	135.09	14	136.32	135.00	8	5,471	0.15%
2020/10/19	7	135.79	19	134.53	137.50	-12	5,339	-0.22%
2020/10/16	4	127.38	2	128.00	126.00	2	5,140	0.04%
2020/10/15	2	125.75	0	0.00	126.00	2	5,175	0.04%
2020/10/12	2	128.75	0	0.00	128.00	2	5,156	0.04%
2020/10/08	8	131.06	8	131.50	131.50	0	5,193	0.00%
2020/10/07	0	0.00	2	133.00	131.00	-2	5,249	-0.04%
2020/10/06	0	0.00	2	132.00	132.50	-2	5,297	-0.04%
2020/09/30	0	0.00	1	126.50	126.00	-1	5,496	-0.02%
2020/09/29	3	125.50	2	127.00	125.50	1	5,604	0.02%
2020/09/25	3	125.17	1	126.50	123.00	2	5,791	0.03%
2020/09/24	8	126.56	1	128.00	125.00	7	5,843	0.12%
2020/09/23	1	132.00	1	131.50	131.50	0	5,832	0.00%
2020/09/22	1	132.50	13	133.00	131.50	-12	5,906	-0.20%
2020/09/21	16	135.28	0	0.00	133.50	16	5,991	0.27%
2020/09/18	0	0.00	5.1	133.80	134.50	-5.1	6,094	-0.08%
2020/09/17	2	132.50	7.2	131.95	132.00	-5.2	6,121	-0.08%
2020/09/16	2	133.50	13	133.62	134.50	-11	6,221	-0.18%
2020/09/15	5	129.80	0	0.00	129.00	5	6,160	0.08%
2020/09/14	0	0.00	9	128.44	129.00	-9	6,224	-0.14%
2020/09/11	2	121.75	1	121.50	123.00	1	6,211	0.02%
2020/09/10	3	121.67	1	122.50	121.00	2	6,215	0.03%
2020/09/09	2	120.78	1	121.50	121.00	1	6,258	0.02%
2020/09/08	2	124.00	0	0.00	123.00	2	6,316	0.03%
2020/09/07	1	125.50	4	126.00	123.50	-3	6,366	-0.05%
2020/09/04	2	126.50	2	124.25	128.00	0	6,389	0.00%
2020/09/03	6	129.08	9	127.22	126.00	-3	6,406	-0.05%
2020/09/02	1	126.00	1	127.00	127.50	0	6,451	0.00%
2020/09/01	4	124.13	1	126.00	123.50	3	6,511	0.05%
2020/08/31	2	125.50	1	129.00	123.00	1	6,496	0.02%
2020/08/28	0	0.00	1	124.50	124.50	-1	6,541	-0.02%
2020/08/27	1	126.50	0	0.00	125.50	1	6,668	0.01%
2020/08/26	0	0.00	1	128.00	129.00	-1	6,832	-0.01%
2020/08/25	1	125.50	0	0.00	127.00	1	6,932	0.01%
2020/08/24	1	128.00	3	127.00	128.00	-2	6,956	-0.03%
2020/08/21	4	128.38	2	127.50	129.50	2	6,970	0.03%
2020/08/20	3	127.32	2	123.00	124.00	1	6,994	0.01%
2020/08/19	3	133.50	4	132.38	132.50	-1	7,028	-0.01%
2020/08/18	5	135.20	6	132.50	132.00	-1	7,053	-0.01%
2020/08/17	2	135.00	1	136.50	136.00	1	7,097	0.01%
2020/08/14	8	133.81	1	136.00	135.50	7	7,146	0.10%
2020/08/13	4	135.25	2	138.75	134.50	2	7,187	0.03%
2020/08/12	4	138.13	1	140.50	137.00	3	7,162	0.04%
2020/08/11	11	140.59	11	140.77	139.00	0	7,184	0.00%
2020/08/10	2	144.75	14	144.93	144.00	-12	7,157	-0.17%
2020/08/07	6	148.67	4	149.13	146.50	2	7,138	0.03%
2020/08/06	4	144.75	8.2	145.05	145.00	-4.2	7,004	-0.06%
2020/08/05	13	141.54	16	137.07	140.00	-3	6,901	-0.04%
2020/08/04	9	130.50	8.2	131.94	131.50	0.9	6,897	0.01%
2020/08/03	17.1	131.74	12	130.04	130.00	5.1	6,959	0.07%
2020/07/31	6	136.08	0	0.00	135.00	6	7,039	0.09%
2020/07/30	0	0.00	3	135.50	135.50	-3	7,207	-0.04%
2020/07/29	0	0.00	4	134.50	134.50	-4	7,397	-0.05%
2020/07/27	2	128.75	2	128.25	128.00	0	7,514	0.00%
2020/07/24	4	128.88	1	129.00	127.50	3	7,597	0.04%
2020/07/23	4	130.75	2.3	131.11	130.00	1.8	7,617	0.02%
2020/07/22	7	130.71	6	131.58	131.50	1	7,634	0.01%
2020/07/21	0	0.00	1	134.50	133.50	-1	7,740	-0.01%
2020/07/20	3	130.00	3	130.67	131.00	0	7,727	0.00%
2020/07/17	2	129.50	13	130.50	130.50	-11	7,763	-0.14%
2020/07/16	1	132.00	1	132.00	131.50	0	7,786	0.00%
2020/07/15	22	136.64	13	135.35	133.50	9	7,790	0.12%
2020/07/14	3	135.67	3	137.03	135.00	0	7,906	0.00%
2020/07/13	2	133.50	1	136.00	135.50	1	7,949	0.01%
2020/07/10	6	133.50	5	132.50	132.50	1	7,985	0.01%
2020/07/09	2	139.25	1	140.00	139.00	1	8,096	0.01%
2020/07/08	1.2	136.50	1	137.00	136.50	0.2	7,985	0.00%
2020/07/07	4	137.00	4	137.13	137.00	0	7,937	0.00%
2020/07/06	1	139.50	3	138.50	138.00	-2	7,951	-0.03%
2020/07/03	1	133.50	2	134.50	135.00	-1	8,099	-0.01%
2020/07/02	1	133.00	0	0.00	133.50	1	8,143	0.01%
2020/07/01	0	0.00	4	133.13	132.50	-4	8,184	-0.05%
2020/06/30	2	128.00	1.2	129.07	128.50	0.9	8,145	0.01%
2020/06/29	12	127.63	4	127.25	127.50	8	8,153	0.10%
2020/06/24	0	0.00	3.1	133.35	133.50	-3.1	8,101	-0.04%
2020/06/23	3	132.00	2	133.25	132.00	1	8,172	0.01%
2020/06/22	1	136.00	0	136.00	134.00	1	8,207	0.01%
2020/06/19	1	135.00	2	137.00	137.00	-1	8,279	-0.01%
2020/06/18	0	0.00	2	134.50	134.50	-2	8,255	-0.02%
2020/06/17	1.2	132.00	0	0.00	132.00	1.2	8,226	0.01%
2020/06/16	0	0.00	3	135.67	134.00	-3	8,542	-0.04%
2020/06/15	0	0.00	1	132.50	132.00	-1	8,612	-0.01%
2020/06/12	3	126.00	6.1	129.48	133.50	-3.1	8,691	-0.04%
2020/06/11	8	133.88	6	132.58	131.50	2	8,805	0.02%
2020/06/10	12	135.25	8	135.63	135.50	4	8,923	0.04%
2020/06/09	2.2	136.36	18	137.47	138.00	-15.8	8,899	-0.18%
2020/06/08	1	132.00	3	133.50	133.00	-2	8,923	-0.02%
2020/06/05	3	129.67	1	130.00	129.50	2	8,981	0.02%
2020/06/04	8	130.56	7	131.29	131.50	1	9,002	0.01%
2020/06/03	3.2	129.00	9	129.44	129.00	-5.8	8,934	-0.06%
2020/06/02	8	125.56	11	126.73	125.00	-3	8,859	-0.03%
2020/06/01	2	121.25	7	123.00	123.00	-5	8,719	-0.06%
2020/05/29	1	116.50	0	0.00	119.50	1	8,688	0.01%
2020/05/28	0	0.00	2	119.50	117.50	-2	8,692	-0.02%
2020/05/27	8	119.75	2	121.50	119.00	6	8,717	0.07%
2020/05/26	29	120.55	31	121.63	121.00	-2	8,710	-0.02%
2020/05/25	1	117.00	6	114.33	117.00	-5	8,559	-0.06%
2020/05/22	5	116.40	4	116.88	112.00	1	8,527	0.01%
2020/05/21	3	115.33	2	115.50	116.00	1	8,422	0.01%
2020/05/20	2	113.50	2	113.00	113.00	0	8,377	0.00%
2020/05/19	1	111.50	5	109.70	109.00	-4	8,333	-0.05%
2020/05/18	5	109.00	4	111.38	108.50	1	8,286	0.01%
2020/05/15	11	113.82	11	111.68	113.50	0	8,304	0.00%
2020/05/14	20	116.18	13	114.00	113.50	7	8,253	0.08%
2020/05/13	12	115.38	8	117.31	117.50	4	8,232	0.05%
2020/05/12	2	119.50	1	117.00	117.00	1	8,357	0.01%
2020/05/11	3	121.50	2	121.25	118.00	1	8,262	0.01%
2020/05/08	14	117.71	17	117.74	117.00	-3	8,120	-0.04%
2020/05/07	14	117.82	15	117.10	117.00	-1	8,064	-0.01%
2020/05/06	18	115.53	22	116.77	119.00	-4	7,936	-0.05%
2020/05/05	8	111.94	8	112.06	113.00	0	7,753	0.00%
2020/05/04	1	106.50	4	105.00	106.00	-3	7,540	-0.04%
2020/04/30	14	108.36	7	107.43	108.00	7	7,465	0.09%
2020/04/29	11	103.45	15	102.90	104.00	-4	7,406	-0.05%
2020/04/28	2	100.50	3	99.77	101.00	-1	7,369	-0.01%
2020/04/27	1	101.00	11	100.05	102.00	-10	7,301	-0.14%
2020/04/24	21	98.52	17	99.50	99.30	4	7,231	0.06%
2020/04/23	5	101.10	6	101.58	101.00	-1	7,067	-0.01%
2020/04/22	9	98.91	7	99.39	100.00	2	7,041	0.03%
2020/04/21	20	101.23	12	100.00	100.00	8	7,007	0.11%
2020/04/20	15	102.30	8	101.88	102.00	7	6,917	0.10%
2020/04/17	22	105.86	31	103.42	102.50	-9	6,889	-0.13%
2020/04/16	16	102.75	8	103.63	102.00	8	6,745	0.12%
2020/04/15	11	103.05	4	101.63	102.00	7	6,702	0.10%
2020/04/14	13	98.06	16	101.69	103.50	-3	6,747	-0.04%
2020/04/13	15	96.68	14	95.20	95.20	1	6,553	0.02%
2020/04/10	20	97.29	19	96.85	96.80	1	6,530	0.02%
2020/04/09	16	101.57	4	98.00	98.00	12	6,512	0.18%
2020/04/08	3	96.50	6	95.98	99.90	-3	6,356	-0.05%
2020/04/07	16	91.60	13	91.62	91.30	3	6,116	0.05%
2020/04/06	5	89.10	0	0.00	90.30	5	5,958	0.08%
2020/04/01	5	91.82	0	0.00	91.00	5	5,831	0.09%
2020/03/31	19	92.69	45	92.85	93.00	-26	5,787	-0.45%
2020/03/30	5	89.70	2	90.80	91.10	3	5,670	0.05%
2020/03/27	10	94.52	8	94.28	93.00	2	5,581	0.04%
2020/03/26	8	89.80	23	88.60	90.90	-15	5,468	-0.27%
2020/03/25	32	87.12	37	86.27	86.80	-5	5,371	-0.09%
2020/03/24	1	82.40	22	80.77	81.10	-21	5,344	-0.39%
2020/03/23	1	75.00	5	76.16	75.50	-4	5,288	-0.08%
2020/03/20	26	76.65	31	79.52	78.50	-5	5,274	-0.09%
2020/03/19	21	77.11	0	0.00	73.00	21	4,973	0.42%
2020/03/18	52	80.92	29	83.02	81.10	23	4,889	0.47%
2020/03/17	17	82.42	27	82.44	79.20	-10	4,774	-0.21%
2020/03/16	26	90.82	16	91.26	87.80	10	4,608	0.22%
2020/03/13	8	91.56	3	91.40	91.40	5	4,484	0.11%
2020/03/12	24	105.10	7	106.21	101.50	17	4,455	0.38%
2020/03/11	20	118.38	17	116.97	112.50	3	4,343	0.07%
2020/03/09	3	113.50	1	114.50	112.00	2	4,238	0.05%
2020/03/06	1	119.00	0	0.00	118.50	1	4,197	0.02%
2020/03/05	0	0.00	1	122.00	122.00	-1	4,184	-0.02%
2020/03/04	0	0.00	1	121.00	121.00	-1	4,174	-0.02%
2020/03/03	1	121.50	5	122.50	121.00	-4	4,120	-0.10%
2020/03/02	4	111.88	4	118.25	118.00	0	4,047	0.00%
2020/02/27	11	116.45	7	115.29	115.50	4	4,021	0.10%
2020/02/26	7	119.21	0	0.00	119.00	7	3,960	0.18%
2020/02/25	0	0.00	2	123.00	123.50	-2	3,929	-0.05%
2020/02/24	8	118.44	4	120.50	119.50	4	3,970	0.10%
2020/02/20	1	123.00	1	124.00	123.00	0	4,012	0.00%
2020/02/19	2	122.75	1	124.00	123.00	1	4,012	0.02%
2020/02/18	3	122.50	0	0.00	122.00	3	4,032	0.07%
2020/02/17	7	124.21	0	0.00	123.00	7	4,247	0.16%
2020/02/14	1	129.50	3	129.33	128.50	-2	4,453	-0.04%
2020/02/13	1	127.00	3	127.50	127.00	-2	4,607	-0.04%
2020/02/12	19	128.21	17	128.59	127.00	2	4,606	0.04%
2020/02/11	1	122.50	2	124.00	124.50	-1	4,448	-0.02%
2020/02/10	1	121.50	2	114.00	122.00	-1	4,467	-0.02%
2020/02/07	2	120.75	0	0.00	121.00	2	4,546	0.04%
2020/02/05	1	120.50	0	0.00	120.50	1	4,545	0.02%
2020/02/04	2	121.75	7	124.36	124.50	-5	4,547	-0.11%
2020/02/03	3	120.17	0	0.00	120.50	3	4,677	0.06%
2020/01/30	6.1	121.75	1	121.50	121.50	5.1	4,671	0.11%
2020/01/17	1	136.50	0	0.00	136.50	1	4,784	0.02%
2020/01/16	0	0.00	1	137.50	137.00	-1	4,881	-0.02%
2020/01/15	3	135.33	0	0.00	136.00	3	4,998	0.06%
2020/01/13	1	136.00	4	137.13	138.00	-3	5,167	-0.06%
2020/01/10	2	134.00	2	135.50	135.00	0	5,290	0.00%
2020/01/09	0	0.00	2	135.00	136.00	-2	5,351	-0.04%
2020/01/08	4	129.38	2	129.00	130.00	2	5,482	0.04%
2020/01/07	13	133.04	2	132.50	131.50	11	5,513	0.20%
2020/01/06	8	142.31	12	142.46	142.00	-4	5,517	-0.07%
2020/01/03	3	145.83	8	147.94	147.00	-5	5,539	-0.09%
2020/01/02	4	146.75	6	146.83	146.50	-2	5,619	-0.04%
2019/12/31	0	0.00	2	143.50	143.00	-2	5,656	-0.04%
2019/12/27	1	142.00	4	141.88	142.00	-3	5,712	-0.05%
2019/12/26	2	141.00	2	140.50	141.00	0	5,844	0.00%
2019/12/25	2	140.50	1	140.50	140.50	1	5,946	0.02%
2019/12/24	0	0.00	2	140.00	139.00	-2	5,981	-0.03%
2019/12/20	4	138.13	7	138.79	139.50	-3	6,035	-0.05%
2019/12/19	17	137.56	7	137.00	137.00	10	6,037	0.17%
2019/12/18	12	143.13	6	144.17	141.50	6	6,000	0.10%
2019/12/17	2	140.50	3	140.50	141.00	-1	5,987	-0.02%
2019/12/16	1	135.50	2	136.75	136.50	-1	6,004	-0.02%
2019/12/13	5	136.80	6	138.00	136.00	-1	6,102	-0.02%
2019/12/12	8	137.81	5	138.20	139.00	3	6,160	0.05%
2019/12/11	13	138.77	13	139.69	136.50	0	6,151	0.00%
2019/12/10	4	135.50	6	136.92	138.50	-2	6,206	-0.03%
2019/12/09	1	138.50	5	137.90	136.50	-4	6,242	-0.06%
2019/12/06	0	0.00	1	135.00	134.00	-1	6,364	-0.02%
2019/12/05	4	133.63	0	0.00	133.00	4	6,431	0.06%
2019/12/04	2	136.00	8	137.00	135.00	-6	6,443	-0.09%
2019/12/03	3	132.83	0	0.00	133.00	3	6,417	0.05%
2019/12/02	3	132.50	15	133.97	134.50	-12	6,441	-0.19%
2019/11/29	11	133.95	0	0.00	134.50	11	6,438	0.17%
2019/11/28	0	0.00	2	138.00	137.00	-2	6,447	-0.03%
2019/11/27	7	138.36	1	138.00	138.50	6	6,511	0.09%
2019/11/26	3	136.83	1	138.00	136.50	2	6,528	0.03%
2019/11/22	29	136.83	28	138.04	136.50	1	6,716	0.01%
2019/11/21	15	135.97	14	138.75	139.00	1	6,770	0.01%
2019/11/20	0	0.00	1	140.50	139.50	-1	6,780	-0.01%
2019/11/18	3	140.00	6	140.58	141.00	-3	6,901	-0.04%
2019/11/15	1	137.50	3.1	139.31	138.00	-2.1	6,955	-0.03%
2019/11/14	10	136.50	7	138.00	139.50	3	6,980	0.04%
2019/11/13	28	142.77	18	140.86	139.00	10	6,864	0.15%
2019/11/12	24	151.15	20	152.80	153.00	4	6,719	0.06%
2019/11/11	1	145.00	6	145.25	144.00	-5	6,880	-0.07%
2019/11/07	0	0.00	2	148.00	148.00	-2	6,959	-0.03%
2019/11/06	7	149.86	10	151.50	145.00	-3	7,017	-0.04%
2019/11/05	9	146.83	9	147.28	147.50	0	6,944	0.00%
2019/11/04	0	0.00	1	145.51	146.00	-1	6,984	-0.01%
2019/11/01	1	144.00	1	143.00	146.50	0	7,012	0.00%
2019/10/31	13	143.50	12	144.79	145.00	1	7,236	0.01%
2019/10/29	11	148.30	14	143.00	144.00	-3	7,342	-0.04%
2019/10/28	7	147.14	7	147.50	147.50	0	7,266	0.00%
2019/10/25	3	145.83	2	147.00	145.00	1	7,201	0.01%
2019/10/24	11	140.77	10	141.30	144.50	1	7,147	0.01%
2019/10/23	15	137.73	11	137.86	138.00	4	7,109	0.06%
2019/10/22	3	139.33	2	138.25	139.50	1	7,049	0.01%
2019/10/21	1	134.00	2	136.50	135.50	-1	6,986	-0.01%
2019/10/18	10	131.50	11	133.68	134.50	-1	6,974	-0.01%
2019/10/17	0	0.00	2	128.50	131.00	-2	6,998	-0.03%
2019/10/16	5.1	127.09	4	128.75	127.00	1.1	7,007	0.02%
2019/10/15	1	125.00	2	124.00	124.00	-1	7,095	-0.01%
2019/10/14	3	124.67	13.1	124.42	124.00	-10.1	7,135	-0.14%
2019/10/09	1	121.00	0	0.00	119.00	1	7,008	0.01%
2019/10/08	2	119.50	19	119.89	121.00	-17	7,037	-0.24%
2019/10/07	11	119.00	1	119.50	119.50	10	7,006	0.14%
2019/10/04	1	116.00	0	0.00	116.00	1	6,970	0.01%
2019/10/03	2.1	114.50	1	115.50	114.00	1.1	6,984	0.02%
2019/10/02	1	118.50	3	120.33	117.00	-2	6,969	-0.03%
2019/10/01	3	117.00	4	116.88	117.50	-1	6,873	-0.01%
2019/09/27	3	113.50	0	0.00	111.00	3	6,828	0.04%
2019/09/24	5	117.00	4	117.88	116.00	1	6,898	0.01%
2019/09/23	3	116.83	5	117.50	117.50	-2	6,891	-0.03%
2019/09/20	1	115.50	0	0.00	115.00	1	6,912	0.01%
2019/09/19	2	115.75	2	116.75	115.50	0	6,823	0.00%
2019/09/18	1	112.50	3	115.33	115.00	-2	6,771	-0.03%
2019/09/17	2	112.50	3	112.33	112.50	-1	6,653	-0.02%
2019/09/12	1	111.00	1	113.00	111.50	0	6,584	0.00%
2019/09/11	2	110.50	0	0.00	110.50	2	6,562	0.03%
2019/09/10	5	109.80	3	111.00	112.00	2	6,519	0.03%
2019/09/09	3	113.50	0	0.00	113.00	3	6,341	0.05%
2019/09/06	5	117.00	0	0.00	116.50	5	6,271	0.08%
2019/09/05	8	119.00	0	0.00	119.50	8	6,246	0.13%
2019/09/02	1	113.50	2	117.25	118.50	-1	6,391	-0.02%
2019/08/28	1	115.00	0	0.00	115.00	1	6,463	0.02%
2019/08/27	2	119.25	0	0.00	118.00	2	6,494	0.03%
2019/08/26	1	117.00	2	117.50	117.00	-1	6,408	-0.02%
2019/08/23	15	122.07	16	124.03	122.00	-1	6,355	-0.02%
2019/08/22	4	123.25	2	125.00	123.00	2	6,351	0.03%
2019/08/20	0	0.00	1	119.00	119.00	-1	6,240	-0.02%
2019/08/19	1	119.00	2	118.50	119.00	-1	6,216	-0.02%
2019/08/16	0	0.00	5	117.90	116.00	-5	6,180	-0.08%
2019/08/15	3	116.67	3	117.67	117.50	0	6,140	0.00%
2019/08/14	33	116.53	38	119.24	119.50	-5	6,084	-0.08%
2019/08/13	1	108.00	5	108.90	109.00	-4	5,821	-0.07%
2019/08/12	0	0.00	10	107.00	106.00	-10	5,877	-0.17%
2019/08/08	0	0.00	23	105.15	106.00	-23	5,951	-0.39%
2019/08/07	10	104.50	20	102.75	102.50	-10	5,980	-0.17%
2019/08/06	2	99.95	0	0.00	102.00	2	6,038	0.03%
2019/08/02	56	103.77	40	102.94	102.00	16	6,134	0.26%
2019/08/01	14	111.32	2	112.00	111.00	12	5,967	0.20%
2019/07/31	7	116.93	13	115.85	114.00	-6	5,892	-0.10%
2019/07/30	2	112.75	1	112.00	112.00	1	5,755	0.02%
2019/07/29	0	0.00	6	114.58	112.50	-6	5,753	-0.10%
2019/07/26	16	114.00	11	114.45	113.50	5	5,847	0.09%
2019/07/25	1	116.00	0	0.00	116.00	1	5,875	0.02%
2019/07/24	16	115.38	17	115.00	115.00	-1	5,900	-0.02%
2019/07/23	11	116.91	11	116.45	115.50	0	5,918	0.00%
2019/07/22	1	112.50	1	114.00	116.00	0	5,931	0.00%
2019/07/19	11	116.95	12	114.04	114.50	-1	5,928	-0.02%
2019/07/18	11	113.36	12	112.08	111.50	-1	5,934	-0.02%
2019/07/17	21	112.43	18	114.39	114.50	3	5,894	0.05%
2019/07/16	3	108.33	3	108.83	107.50	0	5,711	0.00%
2019/07/15	1	103.51	0	0.00	105.00	1	5,645	0.02%
2019/07/12	4	104.38	2	105.25	104.50	2	5,696	0.04%
2019/07/11	0	0.00	5	104.50	104.00	-5	5,781	-0.09%
2019/07/10	11	101.41	22	101.27	100.50	-11	5,864	-0.19%
2019/07/09	14	98.31	7	98.74	98.70	7	5,931	0.12%
2019/07/08	5	99.86	0	0.00	99.30	5	6,245	0.08%
2019/07/05	1	104.50	0	0.00	104.50	1	6,347	0.02%
2019/07/04	4	103.00	1	104.00	103.50	3	6,542	0.05%
2019/07/03	3	104.50	0	0.00	106.00	3	6,767	0.04%
2019/07/01	1	103.00	3	104.67	106.50	-2	7,287	-0.03%
2019/06/28	3	100.13	1.4	100.35	99.40	1.6	7,432	0.02%
2019/06/27	2	102.00	6	101.08	101.50	-4	7,663	-0.05%
2019/06/25	1	98.40	0	0.00	97.70	1	7,874	0.01%
2019/06/21	3	98.47	5	97.60	97.30	-2	8,117	-0.02%
2019/06/19	13	97.49	11	98.97	99.50	2	8,137	0.02%
2019/06/14	10	95.30	0	0.00	94.60	10	8,272	0.12%
2019/06/13	1	97.10	1	98.00	96.10	0	8,280	0.00%
2019/06/12	2	96.70	2	96.70	96.80	0	8,267	0.00%
2019/06/11	12	94.00	2	95.20	96.10	10	8,265	0.12%
2019/06/10	3	93.00	1	93.50	93.80	2	8,233	0.02%
2019/06/06	10	95.00	10	94.35	93.20	0	8,255	0.00%
2019/06/05	10.1	94.51	16	95.27	95.80	-6	8,264	-0.07%
2019/06/04	2	90.70	0	0.00	90.30	2	8,202	0.02%
2019/06/03	7	90.40	0	0.00	90.80	7	8,211	0.09%
2019/05/31	2	93.05	3	92.03	92.60	-1	8,161	-0.01%
2019/05/30	3.1	90.10	2	91.05	90.00	1.1	8,123	0.01%
2019/05/29	1	88.70	1	90.00	90.10	0	8,178	0.00%
2019/05/28	2	90.25	1	91.20	89.70	1	8,236	0.01%
2019/05/27	1.1	89.15	2	89.85	90.00	-0.9	8,528	-0.01%
2019/05/24	1	89.30	0	0.00	90.00	1	8,575	0.01%
2019/05/23	2	88.30	1	88.80	88.80	1	8,590	0.01%
2019/05/22	1.1	91.30	1	91.10	91.30	0.1	8,601	0.00%
2019/05/20	5	90.22	4	89.60	89.60	1	8,578	0.01%
2019/05/17	5	91.10	3	90.07	87.80	2	8,548	0.02%
2019/05/16	2	94.50	7	93.53	94.50	-5	8,525	-0.06%
2019/05/14	2	100.00	0	0.00	99.00	2	8,338	0.02%
2019/05/13	5	100.00	5	100.50	100.50	0	8,317	0.00%
2019/05/10	2	104.25	3.1	104.16	104.00	-1.1	8,280	-0.01%
2019/05/09	2	106.50	1	108.00	108.00	1	8,283	0.01%
2019/05/08	9	112.11	3	112.33	111.50	6	8,253	0.07%
2019/05/07	2	110.25	3	111.67	112.00	-1	8,201	-0.01%
2019/05/06	31	109.05	33	107.79	109.00	-2	8,192	-0.02%
2019/05/03	49	111.52	53	110.96	111.00	-4	8,201	-0.05%
2019/05/02	2	108.50	1	109.50	108.00	1	8,118	0.01%
2019/04/30	1.1	106.67	0	0.00	110.50	1.1	8,106	0.01%
2019/04/29	1	108.00	4	109.00	108.00	-3	8,060	-0.04%
2019/04/26	22	109.86	22	110.00	110.00	0	8,059	0.00%
2019/04/25	8.1	112.25	7	112.14	113.00	1.1	8,029	0.01%
2019/04/24	24	108.73	24	108.69	109.00	0	8,007	0.00%
2019/04/23	16	114.00	12	112.75	112.50	4	7,893	0.05%
2019/04/22	11	114.50	12	115.79	114.00	-1	7,880	-0.01%
2019/04/19	10.1	111.99	11	109.55	110.00	-1	7,837	-0.01%
2019/04/18	10	114.50	12	111.00	109.50	-2	7,884	-0.03%
2019/04/17	10	110.50	16	112.38	112.50	-6	7,867	-0.08%
2019/04/16	6	112.42	4	111.25	109.00	2	7,771	0.03%
2019/04/15	8	109.06	8	110.06	109.50	0	7,665	0.00%
2019/04/12	11	107.05	12	107.33	108.50	-1	7,641	-0.01%
2019/04/11	2	103.25	16	103.38	103.00	-14	7,484	-0.19%
2019/04/10	14	102.32	14	102.86	102.50	0	7,360	0.00%
2019/04/09	25	104.10	22	102.82	102.00	3	7,153	0.04%
2019/04/08	20	102.82	27	101.80	103.00	-7	6,900	-0.10%
2019/04/03	2	98.80	5	97.00	95.60	-3	6,502	-0.05%
2019/04/02	3	95.77	2	96.35	96.00	1	6,381	0.02%
2019/04/01	1	93.10	1.1	94.57	94.00	-0.1	6,138	0.00%
2019/03/29	12.1	95.67	11	95.89	95.70	1.1	5,878	0.02%
2019/03/27	14	93.00	22	93.46	93.10	-8	5,667	-0.14%
2019/03/25	9	89.74	0	0.00	90.40	9	5,522	0.16%
2019/03/22	0	0.00	1	92.00	91.70	-1	5,520	-0.02%
2019/03/21	1	91.80	0	0.00	91.70	1	5,556	0.02%
2019/03/19	2	91.25	4	91.48	92.90	-2	5,727	-0.03%
2019/03/18	8	89.68	0	0.00	89.80	8	5,614	0.14%
2019/03/15	0	0.00	1	90.00	89.40	-1	5,660	-0.02%
2019/03/13	1	90.90	1	91.30	91.50	0	5,788	0.00%
2019/03/12	0	90.00	0	0.00	90.00	0	5,770	0.00%
2019/03/08	0.1	89.40	0	0.00	89.50	0.1	5,964	0.00%
2019/03/06	0	0.00	2	88.50	88.70	-2	6,117	-0.03%
2019/03/05	4	87.83	2	89.20	87.10	2	6,202	0.03%
2019/03/04	2	88.40	0	0.00	88.30	2	6,260	0.03%
2019/02/27	3	88.53	3	89.23	89.40	0	6,218	0.00%
2019/02/26	1	90.40	14	92.32	91.50	-13	6,140	-0.21%
2019/02/25	0	0.00	4	89.80	89.50	-4	5,877	-0.07%
2019/02/22	5	87.10	3	87.07	87.10	2	5,869	0.03%
2019/02/21	1	86.60	22	86.60	86.60	-21	5,903	-0.36%
2019/02/20	0	0.00	13	89.48	88.20	-13	6,000	-0.22%
2019/02/18	0	0.00	2	84.05	84.60	-2	6,349	-0.03%
2019/02/15	3	84.47	17	85.02	84.80	-14	6,629	-0.21%
2019/02/14	0	0.00	2	83.30	83.00	-2	6,742	-0.03%
2019/02/12	1	83.00	6	83.25	82.50	-5	6,730	-0.07%
2019/02/11	2	80.25	3	80.73	81.40	-1	6,679	-0.01%
2019/01/30	0	0.00	3	79.77	79.00	-3	6,682	-0.04%
2019/01/29	1	76.50	1	77.80	77.40	0	6,606	0.00%
2019/01/25	1	78.90	9	78.86	79.20	-8	6,661	-0.12%
2019/01/21	1	76.40	3	76.57	76.70	-2	6,693	-0.03%
2019/01/18	0	0.00	7	75.79	76.70	-7	6,705	-0.10%
2019/01/17	3	74.33	0	0.00	73.70	3	6,666	0.05%
2019/01/16	1	75.00	4	76.08	75.50	-3	6,672	-0.04%
2019/01/14	12	72.44	0	0.00	72.10	12	6,641	0.18%
2019/01/11	0	0.00	1	75.40	75.40	-1	6,639	-0.02%
2019/01/10	6	72.17	9	73.99	74.10	-3	6,654	-0.05%
2019/01/09	1	73.80	1	73.50	73.80	0	6,598	0.00%
2019/01/08	2	74.30	0	0.00	74.30	2	6,609	0.03%
2019/01/07	5	75.58	0	0.00	75.10	5	6,604	0.08%
2019/01/04	0	0.00	21	73.64	73.60	-21	6,564	-0.32%
2019/01/03	7	75.03	0	0.00	72.90	7	6,555	0.11%
2019/01/02	8	78.91	0	0.00	78.90	8	6,494	0.12%
2018/12/28	2	80.20	0	0.00	80.20	2	6,517	0.03%
2018/12/27	8	80.30	6	79.37	80.30	2	6,561	0.03%
2018/12/26	6	78.18	0	0.00	77.80	6	6,573	0.09%
2018/12/25	8	78.48	11	78.71	78.30	-3	6,576	-0.05%
2018/12/24	2	81.30	2	82.00	81.40	0	6,589	0.00%
2018/12/22	6	80.82	2	81.30	81.40	4	6,618	0.06%
2018/12/21	0	0.00	2	81.90	82.60	-2	6,663	-0.03%
2018/12/20	6	81.30	1	82.40	81.90	5	6,690	0.07%
2018/12/19	2	82.30	1	83.50	82.50	1	6,692	0.01%
2018/12/18	5	81.68	6	82.13	83.00	-1	6,708	-0.01%
2018/12/17	1	82.60	5	82.48	81.50	-4	6,708	-0.06%
2018/12/14	5	82.06	1	81.60	82.40	4	6,780	0.06%
2018/12/13	8	84.00	10	84.42	84.50	-2	6,835	-0.03%
2018/12/12	1	81.70	1	81.90	81.90	0	6,997	0.00%
2018/12/11	1	79.20	19	79.11	79.10	-18	7,019	-0.26%
2018/12/10	32	78.88	3	79.87	80.30	29	7,021	0.41%
2018/12/07	12	81.67	11	81.61	79.90	1	7,029	0.01%
2018/12/06	1	80.20	66	79.62	80.60	-65	7,042	-0.92%
2018/12/05	5	80.50	25	80.54	80.10	-20	7,023	-0.28%
2018/12/04	14	82.53	14	83.02	82.70	0	7,131	0.00%
2018/12/03	2	81.65	13	80.38	81.90	-11	7,074	-0.16%
2018/11/30	1	79.10	1	78.30	78.30	0	6,936	0.00%
2018/11/29	12	79.37	13	79.25	79.20	-1	6,845	-0.01%
2018/11/28	0	0.00	2	78.80	78.80	-2	6,733	-0.03%
2018/11/27	0	0.00	8	75.90	76.60	-8	6,683	-0.12%
2018/11/23	0	0.00	2	74.45	75.30	-2	6,823	-0.03%
2018/11/22	3	76.83	2	75.10	75.00	1	6,906	0.01%
2018/11/21	2	77.10	3	77.40	77.40	-1	6,980	-0.01%
2018/11/20	3	76.67	3	76.30	76.50	0	6,924	0.00%
2018/11/19	3	78.27	1	79.50	78.10	2	6,854	0.03%
2018/11/16	0	0.00	15	78.53	78.40	-15	6,724	-0.22%
2018/11/15	17	77.45	34	77.59	77.50	-17	6,608	-0.26%
2018/11/14	29	74.33	50	75.15	76.50	-21	6,318	-0.33%
2018/11/13	34	69.16	29	71.50	72.60	5	6,119	0.08%
2018/11/12	2	67.90	0	0.00	68.30	2	6,028	0.03%
2018/11/09	0	0.00	11	67.91	69.20	-11	6,143	-0.18%
2018/11/08	0	0.00	4	68.28	68.00	-4	6,344	-0.06%
2018/11/07	6	66.37	3	66.90	67.50	3	6,581	0.05%
2018/11/06	1	68.00	0	0.00	68.00	1	6,766	0.01%
2018/11/05	8	69.74	7	70.29	68.40	1	6,747	0.01%
2018/11/02	1	71.30	0	0.00	71.10	1	6,708	0.01%
2018/11/01	1	71.00	3	72.70	72.90	-2	6,694	-0.03%
2018/10/31	8	70.99	11	70.85	70.70	-3	6,699	-0.04%
2018/10/30	7	69.59	0	0.00	69.50	7	6,655	0.11%
2018/10/29	0	0.00	7	68.99	69.60	-7	6,644	-0.11%
2018/10/25	10	69.28	4	69.35	69.20	6	6,758	0.09%
2018/10/24	3	68.93	2	69.45	70.40	1	6,755	0.01%
2018/10/23	9	70.56	6	70.87	70.20	3	6,734	0.04%
2018/10/22	1	71.40	1	71.20	71.50	0	6,793	0.00%
2018/10/19	1	69.60	3	69.63	70.40	-2	6,878	-0.03%
2018/10/18	0	0.00	21	69.79	70.00	-21	6,903	-0.30%
2018/10/17	1	70.30	0	0.00	69.60	1	7,048	0.01%
2018/10/16	18	68.09	47	68.16	68.50	-29	7,026	-0.41%
2018/10/15	1	66.80	0	0.00	66.40	1	7,013	0.01%
2018/10/12	0	0.00	5	65.50	65.50	-5	7,102	-0.07%
2018/10/11	32	63.57	25	63.60	62.60	7	7,208	0.10%
2018/10/09	1	68.00	10	68.44	68.00	-9	7,173	-0.13%
2018/10/08	4	66.68	9	66.91	66.60	-5	7,111	-0.07%
2018/10/05	2	64.80	4	65.50	65.00	-2	7,119	-0.03%
2018/10/04	5	67.24	0	0.00	67.10	5	7,149	0.07%
2018/10/02	0	0.00	3	68.90	68.00	-3	7,119	-0.04%
2018/10/01	1	68.20	2	68.75	68.50	-1	7,077	-0.01%
2018/09/28	1	68.10	0	0.00	68.20	1	7,059	0.01%
2018/09/27	1	68.00	2	68.25	67.90	-1	7,007	-0.01%
2018/09/26	0	0.00	1	67.20	67.00	-1	6,936	-0.01%
2018/09/25	33	67.31	2	67.40	67.40	31	6,903	0.45%
2018/09/21	18	67.38	8	67.36	67.40	10	6,847	0.15%
2018/09/20	19	68.05	17	67.22	67.10	2	6,780	0.03%
2018/09/19	12	69.13	20	69.11	69.20	-8	6,667	-0.12%
2018/09/18	39	71.74	40	69.70	69.60	-1	6,522	-0.02%
2018/09/17	47	77.77	17	77.39	77.30	30	6,180	0.49%
2018/09/14	0	0.00	3	77.10	77.50	-3	6,086	-0.05%
2018/09/13	11	76.42	11	76.86	76.50	0	6,037	0.00%
2018/09/12	0	0.00	11	76.33	76.50	-11	5,964	-0.18%
2018/09/11	9	75.48	12	77.02	74.90	-3	5,888	-0.05%
2018/09/10	1	74.50	27	76.04	76.00	-26	5,796	-0.45%
2018/09/07	55	74.50	8	75.25	74.20	47	5,624	0.84%
2018/09/06	0	0.00	10	76.20	76.20	-10	5,546	-0.18%
2018/09/05	6	77.20	0	0.00	76.80	6	5,505	0.11%
2018/09/03	13	77.00	3	77.13	77.00	10	5,475	0.18%
2018/08/31	2	78.80	0	0.00	78.60	2	5,469	0.04%
2018/08/30	9	79.52	29	79.56	78.60	-20	5,494	-0.36%
2018/08/29	4	78.43	42	78.57	78.90	-38	5,288	-0.72%
2018/08/28	2	77.00	2	77.75	76.70	0	5,213	0.00%
2018/08/27	20	76.20	22	76.39	76.80	-2	5,159	-0.04%
2018/08/24	10	75.00	7	75.00	75.00	3	5,111	0.06%
2018/08/23	3	74.63	0	0.00	75.00	3	5,105	0.06%
2018/08/22	4	76.45	6	76.52	75.40	-2	5,084	-0.04%
2018/08/21	1	74.90	0	0.00	75.50	1	5,024	0.02%
2018/08/20	1	73.80	5	73.46	74.50	-4	4,991	-0.08%
2018/08/17	7	78.17	6	78.07	75.90	1	4,865	0.02%
2018/08/16	3	76.53	10	75.87	76.30	-7	4,712	-0.15%
2018/08/15	29	76.08	46	76.08	74.90	-17	4,566	-0.37%
2018/08/14	57	74.72	151	75.57	76.90	-94	4,325	-2.17%	大賣/
2018/08/13	4	73.23	28	73.38	73.50	-24	4,058	-0.59%
2018/08/10	2	72.50	15	72.43	72.00	-13	3,796	-0.34%
2018/08/09	5	72.00	0	0.00	71.80	5	3,790	0.13%
2018/08/08	4	72.00	3	72.20	71.80	1	3,787	0.03%
2018/08/06	3	71.60	3	72.97	73.30	0	3,775	0.00%
2018/08/03	11	71.55	14	71.21	70.90	-3	3,697	-0.08%
2018/08/02	2	71.70	15	72.98	70.90	-13	3,672	-0.35%
2018/08/01	33	72.84	16	73.33	73.00	17	3,592	0.47%
2018/07/31	4	72.03	1	72.10	72.00	3	3,505	0.09%
2018/07/30	24	71.59	14	71.80	71.80	10	3,504	0.29%
2018/07/27	0	0.00	4.5	71.70	71.30	-4.5	3,478	-0.13%
2018/07/26	3	71.37	8	71.86	70.80	-5	3,402	-0.15%
2018/07/25	20	72.79	22	72.20	72.20	-2	3,293	-0.06%
2018/07/24	12	72.46	10	72.58	72.50	2	3,226	0.06%
2018/07/23	1	71.20	5	70.74	70.80	-4	3,015	-0.13%
2018/07/20	6	69.82	4	70.28	69.90	2	2,969	0.07%
2018/07/19	5	70.80	2	70.55	69.90	3	2,910	0.10%
2018/07/18	16	68.81	22	69.31	70.50	-6	2,785	-0.22%
2018/07/16	3	66.30	6	66.30	65.80	-3	2,580	-0.12%
2018/07/13	5	64.56	3	65.40	65.60	2	2,529	0.08%
2018/07/12	4	67.43	1	67.40	67.70	3	2,476	0.12%
2018/07/11	2	66.95	1	67.30	67.10	1	2,414	0.04%
2018/07/06	0	0.00	3	65.70	66.00	-3	2,443	-0.12%
2018/07/05	2	65.95	0	0.00	65.10	2	2,455	0.08%
2018/07/03	0	0.00	2	67.00	66.30	-2	2,503	-0.08%
2018/07/02	1	66.60	0	0.00	66.60	1	2,528	0.04%
2018/06/28	1	65.80	0	0.00	66.70	1	2,535	0.04%
2018/06/26	3	65.87	20	66.20	66.20	-17	2,601	-0.65%
2018/06/25	0	0.00	1	67.50	67.10	-1	2,618	-0.04%
2018/06/22	3	68.03	0	0.00	67.90	3	2,679	0.11%
2018/06/21	2	68.15	1	68.90	69.10	1	2,712	0.04%
2018/06/20	6	67.90	0	0.00	67.60	6	2,767	0.22%
2018/06/19	4	69.35	0	0.00	68.70	4	2,779	0.14%
2018/06/14	4.5	69.96	0	0.00	69.80	4.5	2,944	0.15%
2018/06/12	4	70.70	3	70.80	69.80	1	3,155	0.03%
2018/06/11	0	0.00	1	70.90	70.80	-1	3,260	-0.03%
2018/06/08	7	72.27	1	71.50	71.00	6	3,384	0.18%
2018/06/07	19	71.36	6	71.55	71.90	13	3,811	0.34%
2018/06/06	0	0.00	18	70.31	70.90	-18	3,749	-0.48%
2018/06/05	21	69.83	3	70.10	69.90	18	3,756	0.48%
2018/06/04	20	69.78	15	70.07	70.60	5	3,735	0.13%
2018/05/31	0	0.00	1	68.00	67.70	-1	3,676	-0.03%
2018/05/29	0	0.00	4	68.55	69.10	-4	3,680	-0.11%
2018/05/28	0	0.00	1	68.00	68.30	-1	3,681	-0.03%
2018/05/25	1	67.60	0	0.00	67.50	1	3,685	0.03%
2018/05/24	0	0.00	1	68.10	68.00	-1	3,693	-0.03%
2018/05/23	0	0.00	5	67.50	67.80	-5	3,725	-0.13%
2018/05/22	1	67.90	1	67.70	67.40	0	3,732	0.00%
2018/05/21	0	0.00	5	67.36	67.60	-5	3,838	-0.13%
2018/05/18	1	66.10	3	66.60	66.40	-2	3,817	-0.05%
2018/05/17	8	66.94	8	66.76	66.70	0	3,840	0.00%
2018/05/16	2	65.45	2	65.45	65.70	0	3,819	0.00%
2018/05/15	3	67.33	3	67.50	66.10	0	3,834	0.00%
2018/05/11	0	0.00	2	66.30	66.00	-2	3,876	-0.05%
2018/05/10	2	65.70	1	66.20	65.60	1	3,900	0.03%
2018/05/08	0	0.00	3	65.33	65.50	-3	3,984	-0.08%
2018/05/07	1	63.70	5	64.06	65.00	-4	3,972	-0.10%
2018/05/04	0	0.00	2	62.70	62.70	-2	3,954	-0.05%
2018/05/03	2	62.85	0	0.00	63.00	2	3,973	0.05%
2018/05/02	2	63.90	0	0.00	63.90	2	4,010	0.05%
2018/04/30	0	0.00	15	64.45	64.90	-15	4,037	-0.37%
2018/04/24	3	62.87	0	0.00	62.50	3	4,192	0.07%
2018/04/23	0	0.00	1	64.50	64.90	-1	4,198	-0.02%
2018/04/19	0	0.00	3	66.30	66.40	-3	4,238	-0.07%
2018/04/18	1	66.40	0	0.00	65.70	1	4,244	0.02%
2018/04/17	8	65.23	1	65.70	64.80	7	4,263	0.16%
2018/04/16	5	67.32	0	0.00	66.80	5	4,256	0.12%
2018/04/13	8	66.96	9	67.62	66.80	-1	4,358	-0.02%
2018/04/11	3	66.80	0	0.00	66.50	3	4,360	0.07%
2018/04/10	1	67.90	0	0.00	67.70	1	4,345	0.02%
2018/04/03	7	67.73	0	0.00	68.00	7	4,342	0.16%
2018/03/30	8	69.81	0	0.00	68.90	8	4,364	0.18%
2018/03/29	1	70.10	0	0.00	69.80	1	4,420	0.02%
2018/03/27	3	70.27	2	70.50	70.50	1	4,395	0.02%
2018/03/26	0	0.00	2	68.70	69.50	-2	4,342	-0.05%
2018/03/23	6	67.67	9	68.00	67.50	-3	4,330	-0.07%
2018/03/22	6	69.95	0	0.00	69.60	6	4,274	0.14%
2018/03/21	13	70.85	3	71.73	70.30	10	4,237	0.24%
2018/03/20	0	0.00	19	71.02	71.10	-19	4,175	-0.45%
2018/03/19	0	0.00	4	70.38	69.60	-4	4,077	-0.10%
2018/03/16	35	70.45	12	70.07	69.50	23	4,050	0.57%
2018/03/15	1	70.20	3.1	70.10	70.10	-2.1	3,893	-0.05%
2018/03/14	7	69.13	5	68.56	68.80	2	3,810	0.05%
2018/03/13	23	69.36	38	70.23	70.10	-15	3,720	-0.40%
2018/03/12	2	63.60	3	63.90	64.30	-1	3,300	-0.03%
2018/03/09	1	62.70	0	0.00	62.70	1	3,314	0.03%
2018/03/08	2	62.70	1	63.20	62.60	1	3,334	0.03%
2018/03/07	0	0.00	2	64.10	63.90	-2	3,429	-0.06%
2018/03/02	1	63.20	0	0.00	63.10	1	3,756	0.03%
2018/03/01	1	64.40	0	0.00	64.20	1	3,763	0.03%
2018/02/27	0	0.00	1	63.80	63.90	-1	3,770	-0.03%
2018/02/26	1	63.70	1	64.40	63.60	0	3,761	0.00%
2018/02/23	5	62.60	10	63.36	63.50	-5	3,777	-0.13%
2018/02/22	3	61.60	3	61.50	61.70	0	3,801	0.00%
2018/02/21	17	61.38	6	61.50	61.00	11	3,802	0.29%
2018/02/09	2	60.75	11	59.06	60.70	-9	3,884	-0.23%
2018/02/08	1	61.50	0	0.00	61.80	1	3,931	0.03%
2018/02/07	1	63.00	5	63.30	62.90	-4	3,999	-0.10%
2018/02/06	6	61.03	0	0.00	60.60	6	4,104	0.15%
2018/02/05	14	64.72	0	0.00	64.70	14	4,116	0.34%
2018/02/02	5	67.28	0	0.00	67.00	5	4,121	0.12%
2018/02/01	0	0.00	8	68.73	68.20	-8	4,247	-0.19%
2018/01/31	9	66.50	3	66.50	66.80	6	4,370	0.14%
2018/01/30	12	67.59	10	67.28	66.60	2	4,413	0.05%
2018/01/29	5	67.80	5	67.88	67.80	0	4,491	0.00%
2018/01/26	8	67.64	7	67.53	67.30	1	4,617	0.02%
2018/01/25	12	68.97	5	67.88	67.70	7	4,774	0.15%
2018/01/24	0	0.00	23	68.31	69.00	-23	4,868	-0.47%
2018/01/23	10	67.30	20	67.20	67.00	-10	5,157	-0.19%
2018/01/22	4.1	67.49	0	0.00	67.20	4.1	5,299	0.08%
2018/01/19	3	69.63	1	68.80	68.90	2	5,369	0.04%
2018/01/18	12	69.98	3	69.80	69.20	9	5,402	0.17%
2018/01/17	15	69.41	2	69.40	69.40	13	5,584	0.23%
2018/01/16	0	0.00	1	69.60	69.60	-1	6,079	-0.02%
2018/01/15	6	69.38	3	68.70	68.70	3	6,252	0.05%
2018/01/12	2	68.40	3	68.77	68.80	-1	6,374	-0.02%
2018/01/10	2	68.75	5	69.04	68.20	-3	6,417	-0.05%
2018/01/09	34	69.74	3	70.00	69.20	31	6,405	0.48%
2018/01/08	0	0.00	2	68.10	68.40	-2	6,344	-0.03%
2018/01/05	1	67.00	0	0.00	67.20	1	6,309	0.02%
2018/01/04	0	0.00	3	66.67	66.90	-3	6,328	-0.05%
2018/01/03	1	66.30	0	0.00	66.10	1	6,464	0.02%
2018/01/02	0	0.00	1	66.40	66.30	-1	6,472	-0.02%