中美晶 (5483)-元大-大益券商分點個股進出

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

中美晶

(5483)

可現股當沖

股價
194.5
漲跌
▲2.0
漲幅
+1.04%
成交量
2,371張
產業
上櫃半導體類股
1578人加入追蹤

立即追蹤
本地時間:14:30

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

中美晶 (5483)籌碼相關－元大-大益券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益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
2024/04/26	1	192.50	18	193.22	192.50	-17	7,809	-0.22%
2024/04/25	0	192.50	2	192.00	191.50	-2	7,832	-0.03%
2024/04/24	14.1	195.25	2	195.00	194.00	12.1	7,903	0.15%
2024/04/23	1	189.00	0	0.00	188.50	1	7,969	0.01%
2024/04/22	0	191.14	0	0.00	188.50	0	8,055	0.00%
2024/04/19	2.1	194.71	1	195.00	192.00	1.1	8,008	0.01%
2024/04/18	1	200.01	0	0.00	199.50	1	7,978	0.01%
2024/04/17	2	202.25	0	0.00	202.00	2	8,054	0.02%
2024/04/16	1.1	200.03	1	199.50	199.00	0.1	8,071	0.00%
2024/04/15	0.2	208.52	0	0.00	208.50	0.2	7,963	0.00%
2024/04/12	0	0.00	3	212.67	211.50	-3	7,933	-0.04%
2024/04/11	1.1	208.11	1	210.00	210.00	0.1	7,977	0.00%
2024/04/10	1.3	212.02	2	212.25	211.00	-0.7	8,052	-0.01%
2024/04/09	0	211.00	2	210.50	210.50	-2	8,170	-0.02%
2024/04/08	0.1	210.75	1.1	210.53	210.50	-1	8,228	-0.01%
2024/04/03	1	211.00	0	0.00	211.00	1	8,250	0.01%
2024/04/02	0	210.50	0	0.00	209.50	0	8,294	0.00%
2024/04/01	5.3	211.09	4	211.00	208.00	1.3	8,371	0.02%
2024/03/29	1	214.91	3.1	215.81	214.50	-2.1	8,349	-0.02%
2024/03/28	12.6	216.89	0	0.00	215.00	12.6	8,105	0.16%
2024/03/27	3	215.00	2	216.50	223.50	1	7,891	0.01%
2024/03/26	3	219.66	6.3	220.30	214.00	-3.3	7,710	-0.04%
2024/03/25	5	220.60	3.1	221.37	220.00	1.9	7,706	0.02%
2024/03/22	11.1	226.04	11	225.32	224.00	0.1	7,788	0.00%
2024/03/21	7.2	231.30	5	234.39	232.50	2.1	7,772	0.03%
2024/03/20	13.2	236.03	12.7	237.66	240.00	0.4	7,614	0.01%
2024/03/19	6	222.76	17	223.21	226.00	-11	7,048	-0.16%
2024/03/18	1	207.00	0	0.00	207.50	1	6,610	0.02%
2024/03/15	5	208.20	3	208.67	207.50	2	6,664	0.03%
2024/03/14	1.1	208.69	2.6	213.79	208.50	-1.6	6,596	-0.02%
2024/03/13	7	218.86	9.3	218.46	215.50	-2.3	6,432	-0.04%
2024/03/12	3.2	211.52	3	210.17	214.50	0.2	6,260	0.00%
2024/03/11	5	210.40	3	210.33	209.00	2	6,205	0.03%
2024/03/08	3	214.33	17	214.44	209.00	-14	6,145	-0.23%
2024/03/07	6	200.66	19.1	199.95	200.50	-13.1	5,714	-0.23%
2024/03/06	0.1	196.50	1	197.00	197.00	-0.9	5,628	-0.02%
2024/03/05	1	194.50	4	195.00	197.00	-3	5,650	-0.05%
2024/03/04	0	193.00	4	192.00	193.50	-4	5,690	-0.07%
2024/03/01	1	190.00	2.2	189.86	189.50	-1.2	5,804	-0.02%
2024/02/29	1	187.00	1	189.50	185.50	0	5,752	0.00%
2024/02/27	1	188.50	2	189.75	186.00	-1	5,798	-0.02%
2024/02/26	2.1	187.79	1	189.00	188.00	1.1	5,791	0.02%
2024/02/23	1	188.00	1	189.00	187.00	0	5,808	0.00%
2024/02/22	1	188.50	5	187.50	188.50	-4	5,836	-0.07%
2024/02/21	1	186.00	1	186.50	185.50	0	5,847	0.00%
2024/02/20	0	185.50	7	185.57	186.00	-7	5,879	-0.12%
2024/02/19	1	182.50	2	185.75	184.50	-1	5,904	-0.02%
2024/02/16	6	183.75	4	181.50	184.00	2	5,919	0.03%
2024/02/15	6	183.42	1	183.00	184.00	5	5,927	0.08%
2024/02/05	1	191.50	0	0.00	192.00	1	5,864	0.02%
2024/01/31	1	192.50	2	192.75	192.00	-1	5,965	-0.02%
2024/01/30	1	193.50	1	193.50	192.50	0	5,984	0.00%
2024/01/29	0	0.00	1	193.50	194.00	-1	6,038	-0.02%
2024/01/26	2	192.50	12	192.50	192.50	-10	6,078	-0.16%
2024/01/25	14	195.54	0	0.00	195.00	14	6,152	0.23%
2024/01/24	0	0.00	2	202.75	203.50	-2	6,207	-0.03%
2024/01/23	4	198.75	15	199.73	201.00	-11	6,164	-0.18%
2024/01/22	1.1	198.36	1	195.00	196.00	0.1	6,117	0.00%
2024/01/19	1	197.00	1	196.00	197.50	0	6,077	0.00%
2024/01/18	1	189.01	4	193.13	195.50	-3	6,074	-0.05%
2024/01/17	2	191.50	4	193.38	191.00	-2	5,984	-0.03%
2024/01/16	10	194.75	1	196.00	196.00	9	5,862	0.15%
2024/01/15	1	199.50	1	199.50	201.00	0	5,754	0.00%
2024/01/12	2	197.00	1	198.00	200.00	1	5,744	0.02%
2024/01/11	16	199.94	0	0.00	200.00	16	5,675	0.28%
2024/01/10	0.1	192.50	9	192.89	196.50	-9	5,572	-0.16%
2024/01/08	3	192.33	0	0.00	192.50	3	5,490	0.05%
2024/01/05	3	191.67	2	191.00	191.50	1	5,465	0.02%
2024/01/04	1	190.50	3	191.50	191.50	-2	5,417	-0.04%
2024/01/03	4	193.50	4.7	193.00	193.00	-0.7	5,373	-0.01%
2024/01/02	11	200.32	3	194.83	201.00	8	5,226	0.15%
2023/12/29	3.1	193.68	6	195.17	196.00	-3	5,147	-0.06%
2023/12/28	2	196.75	14	196.29	196.00	-12	5,112	-0.23%
2023/12/27	8.2	203.21	11	202.95	200.50	-2.8	5,047	-0.06%
2023/12/26	13	203.11	8.1	203.35	207.50	4.9	4,939	0.10%
2023/12/25	2.1	198.00	1	198.00	198.50	1.1	4,817	0.02%
2023/12/22	0	0.00	1	198.00	199.00	-1	4,744	-0.02%
2023/12/21	2.1	197.54	11	196.05	198.50	-8.9	4,666	-0.19%
2023/12/20	9	198.50	3.1	199.66	198.00	5.9	4,595	0.13%
2023/12/19	16.1	198.89	19	199.16	200.50	-2.9	4,467	-0.06%
2023/12/18	17	201.03	16.2	201.60	200.50	0.8	4,314	0.02%
2023/12/15	2	194.04	8.1	197.67	197.50	-6.1	4,171	-0.15%
2023/12/14	2	188.75	21	189.48	191.50	-19	3,986	-0.48%
2023/12/13	5	188.20	0	0.00	187.50	5	3,933	0.13%
2023/12/12	2	188.25	6	190.92	190.50	-4	3,934	-0.10%
2023/12/11	2	185.00	0	0.00	185.50	2	3,931	0.05%
2023/12/08	2.7	185.44	5	186.10	184.50	-2.3	3,926	-0.06%
2023/12/07	4	184.50	2.2	185.70	183.50	1.8	3,939	0.05%
2023/12/06	1	182.02	6	183.58	184.50	-5	3,910	-0.13%
2023/12/05	4	179.26	2	180.75	180.50	2	3,885	0.05%
2023/12/04	4	183.63	1	184.00	183.00	3	3,840	0.08%
2023/12/01	2	183.25	2	183.25	184.50	0	3,828	0.00%
2023/11/30	2	185.48	1.3	185.16	183.00	0.7	3,797	0.02%
2023/11/29	6	185.00	5.3	185.15	185.00	0.8	3,750	0.02%
2023/11/28	4	182.50	27.2	183.48	182.00	-23.2	3,641	-0.64%
2023/11/27	1	177.50	0	0.00	177.50	1	3,479	0.03%
2023/11/24	8	178.56	2.1	178.50	179.00	5.9	3,449	0.17%
2023/11/22	2	173.50	1	173.50	173.50	1	3,373	0.03%
2023/11/21	0	0.00	1.1	176.36	175.00	-1.1	3,346	-0.03%
2023/11/20	4.2	175.55	1.1	175.55	175.00	3.1	3,336	0.09%
2023/11/17	5	177.50	2	177.75	177.50	3	3,321	0.09%
2023/11/16	3	173.00	4	174.38	176.50	-1	3,282	-0.03%
2023/11/15	0	0.00	3	175.00	174.00	-3	3,243	-0.09%
2023/11/14	5	173.50	4	174.13	173.50	1	3,212	0.03%
2023/11/13	1	175.00	75	176.34	175.50	-74	3,173	-2.33%
2023/11/10	0	0.00	8	174.88	175.00	-8	3,157	-0.25%
2023/11/09	1	170.50	4	172.25	172.50	-3	3,140	-0.10%
2023/11/08	2	173.25	1	174.00	172.50	1	3,184	0.03%
2023/11/07	1	174.50	0	0.00	175.00	1	3,141	0.03%
2023/11/06	1	174.00	20	174.87	175.00	-19	3,148	-0.60%
2023/11/03	12	172.33	3	172.83	173.00	9	3,136	0.29%
2023/11/02	2	169.75	49	171.16	173.00	-47	3,191	-1.47%
2023/11/01	13	169.38	13	169.15	170.00	0	3,118	0.00%
2023/10/31	1	164.00	0	0.00	163.50	1	3,015	0.03%
2023/10/30	1	165.00	2	164.50	164.50	-1	3,108	-0.03%
2023/10/27	0	161.50	1	161.50	161.50	-1	3,136	-0.03%
2023/10/26	2	159.51	0	0.00	159.00	2	3,209	0.06%
2023/10/25	0	0.00	1	163.50	162.50	-1	3,262	-0.03%
2023/10/24	1	161.00	0	0.00	161.00	1	3,337	0.03%
2023/10/23	0	0.00	1	161.00	161.50	-1	3,490	-0.03%
2023/10/20	6	160.75	2	162.00	161.50	4	3,591	0.11%
2023/10/19	2	161.75	0	0.00	162.50	2	3,703	0.05%
2023/10/18	6	163.67	1	164.00	163.50	5	3,798	0.13%
2023/10/17	6	166.25	0	0.00	166.00	6	3,867	0.16%
2023/10/16	3	165.17	0	0.00	166.00	3	4,055	0.07%
2023/10/13	4	165.38	0	0.00	166.00	4	4,216	0.09%
2023/10/12	5	165.70	1	166.50	166.50	4	4,350	0.09%
2023/10/11	3	164.50	18	164.94	164.50	-15	4,611	-0.33%
2023/10/06	8	161.50	0	0.00	161.50	8	4,943	0.16%
2023/10/05	0	0.00	4	161.50	162.00	-4	5,309	-0.08%
2023/10/04	1	158.50	1	160.00	159.00	0	5,327	0.00%
2023/10/03	1	160.50	1	161.00	161.00	0	5,300	0.00%
2023/10/02	3	159.50	4	160.38	162.00	-1	5,302	-0.02%
2023/09/28	3	157.33	0	0.00	157.00	3	5,299	0.06%
2023/09/26	1	158.00	0	0.00	157.00	1	5,314	0.02%
2023/09/25	0	0.00	4	160.50	160.50	-4	5,316	-0.08%
2023/09/22	1	157.50	0	0.00	160.00	1	5,350	0.02%
2023/09/19	2	164.25	0.1	164.00	163.50	1.9	5,329	0.04%
2023/09/18	2	165.00	0	0.00	165.00	2	5,339	0.04%
2023/09/15	11	165.36	3.1	165.83	166.50	7.9	5,428	0.15%
2023/09/14	2.1	165.10	4	164.63	164.00	-1.9	5,382	-0.04%
2023/09/13	0	0.00	2	161.50	161.00	-2	5,290	-0.04%
2023/09/12	2	160.00	4	160.63	161.00	-2	5,355	-0.04%
2023/09/11	0	0.00	1	156.50	157.00	-1	5,353	-0.02%
2023/09/08	2.1	156.03	0	0.00	155.50	2.1	5,383	0.04%
2023/09/07	1	160.50	0	0.00	158.00	1	5,393	0.02%
2023/09/06	0	159.50	0	0.00	158.50	0	5,367	0.00%
2023/09/05	3	159.00	1	159.50	160.00	2	5,363	0.04%
2023/09/04	1	160.00	2	160.00	160.00	-1	5,371	-0.02%
2023/09/01	1	158.00	4	158.13	158.50	-3	5,370	-0.06%
2023/08/31	1	157.00	1	157.50	156.50	0	5,404	0.00%
2023/08/30	2	156.50	8	156.63	156.50	-6	5,424	-0.11%
2023/08/29	1	155.50	1	155.00	155.50	0	5,451	0.00%
2023/08/28	1	154.50	1	155.00	154.50	0	5,477	0.00%
2023/08/25	1	152.50	0	0.00	152.50	1	5,505	0.02%
2023/08/24	2	154.75	0	0.00	154.50	2	5,537	0.04%
2023/08/23	1	155.00	2.2	155.23	155.00	-1.2	5,562	-0.02%
2023/08/22	1	153.00	0	0.00	153.00	1	5,614	0.02%
2023/08/21	1	153.00	1	154.00	153.50	0	5,652	0.00%
2023/08/18	3	154.00	0	0.00	154.00	3	5,687	0.05%
2023/08/17	0.2	153.00	1	154.00	156.50	-0.8	5,682	-0.01%
2023/08/16	2	150.25	2	150.75	152.00	0	5,669	0.00%
2023/08/15	2	153.75	0	0.00	153.00	2	5,663	0.04%
2023/08/14	2	152.50	0	0.00	154.50	2	5,662	0.04%
2023/08/11	6	158.00	0	0.00	157.50	6	5,620	0.11%
2023/08/10	3	157.83	0	0.00	158.50	3	5,613	0.05%
2023/08/09	8	159.50	4.1	160.13	160.00	3.9	5,595	0.07%
2023/08/08	6.2	162.16	0	0.00	161.50	6.2	5,567	0.11%
2023/08/07	4	167.00	3	166.67	167.50	1	5,498	0.02%
2023/08/04	4	165.50	2	164.50	165.50	2	5,469	0.04%
2023/08/02	9.2	165.61	7.5	162.30	163.00	1.7	5,465	0.03%
2023/08/01	10	170.90	0	0.00	168.50	10	5,424	0.18%
2023/07/31	5	171.50	2	172.75	171.50	3	5,375	0.06%
2023/07/28	14	169.75	4	170.50	171.00	10	5,311	0.19%
2023/07/27	5	168.40	5.1	169.99	169.50	-0.1	5,230	0.00%
2023/07/26	36	168.75	31.5	168.95	165.50	4.5	5,150	0.09%
2023/07/25	39	175.97	6	177.58	175.50	33	4,990	0.66%
2023/07/24	30	181.32	7	180.50	180.50	23	4,881	0.47%
2023/07/21	18	178.44	0	0.00	180.00	18	4,755	0.38%
2023/07/20	4	181.88	7	182.14	181.50	-3	4,673	-0.06%
2023/07/19	9	182.28	4.5	182.06	179.00	4.5	4,567	0.10%
2023/07/18	11.3	181.57	6	183.25	183.00	5.3	4,378	0.12%
2023/07/17	17.2	182.63	4	183.13	182.00	13.2	4,233	0.31%
2023/07/14	20.3	182.46	20	183.25	185.00	0.3	4,107	0.01%
2023/07/13	8.1	179.18	20.4	178.46	177.50	-12.3	3,826	-0.32%
2023/07/12	32.1	170.99	15	171.39	176.50	17.1	3,439	0.50%
2023/07/10	1	159.50	0	0.00	160.00	1	3,063	0.03%
2023/07/07	1	159.00	3	159.00	159.00	-2	3,079	-0.06%
2023/07/06	4	159.88	0	0.00	161.00	4	3,086	0.13%
2023/07/04	0	162.00	1	161.50	161.50	-1	3,100	-0.03%
2023/07/03	0	0.00	11	162.50	162.50	-11	3,123	-0.35%
2023/06/30	1	160.50	1	160.50	161.50	0	3,136	0.00%
2023/06/29	2	159.25	0	0.00	159.00	2	3,114	0.06%
2023/06/28	10	157.75	5	159.50	158.00	5	3,117	0.16%
2023/06/27	7	157.71	0	0.00	157.50	7	3,127	0.22%
2023/06/26	0	0.00	3	158.17	157.00	-3	3,104	-0.10%
2023/06/21	4.2	157.12	5	156.20	156.00	-0.9	3,097	-0.03%
2023/06/20	1	160.50	0.2	161.00	160.50	0.9	3,024	0.03%
2023/06/19	3.1	162.68	6	162.50	162.00	-2.9	3,062	-0.09%
2023/06/16	5	163.10	4.2	163.96	164.00	0.8	3,044	0.03%
2023/06/15	1	160.00	3.1	161.00	161.50	-2.1	3,018	-0.07%
2023/06/14	2	160.50	0.1	161.00	160.00	1.9	3,166	0.06%
2023/06/13	2	159.75	1	160.00	159.50	1	3,155	0.03%
2023/06/12	0	0.00	1	157.50	157.00	-1	3,149	-0.03%
2023/06/08	1.1	156.09	1	157.00	156.00	0.1	3,152	0.00%
2023/06/07	1	158.00	0	0.00	159.00	1	3,186	0.03%
2023/06/06	3.2	157.52	0	0.00	157.00	3.2	3,200	0.10%
2023/06/05	1	160.00	1	160.00	160.00	0	3,184	0.00%
2023/06/02	1	157.50	3	157.67	158.00	-2	3,186	-0.06%
2023/06/01	1	157.00	2	158.00	157.00	-1	3,168	-0.03%
2023/05/31	1	159.00	2.2	159.23	159.00	-1.2	3,155	-0.04%
2023/05/30	0	0.00	1	159.00	159.00	-1	3,136	-0.03%
2023/05/29	4	160.00	4	160.00	159.50	0	3,164	0.00%
2023/05/26	4	157.63	7	158.14	158.50	-3	3,150	-0.10%
2023/05/25	1.1	156.55	10	156.85	156.50	-8.9	3,128	-0.28%
2023/05/24	3	154.50	4	154.62	155.50	-1	3,096	-0.03%
2023/05/23	1.4	153.64	2.2	154.27	153.00	-0.8	3,068	-0.03%
2023/05/22	4	151.63	7	152.43	153.00	-3	3,047	-0.10%
2023/05/19	8	151.31	1	151.00	151.00	7	3,023	0.23%
2023/05/18	0	0.00	5	152.70	152.50	-5	3,002	-0.17%
2023/05/17	0.1	151.00	0	0.00	150.50	0.1	2,987	0.00%
2023/05/15	0	0.00	3	148.67	148.50	-3	2,944	-0.10%
2023/05/12	7	146.79	0	0.00	147.00	7	2,956	0.24%
2023/05/11	6	148.75	0	0.00	146.50	6	2,950	0.20%
2023/05/09	11	152.18	1	151.50	151.00	10	2,947	0.34%
2023/05/08	5	153.40	13	154.00	154.50	-8	2,946	-0.27%
2023/05/05	0	0.00	1	147.50	148.00	-1	2,897	-0.03%
2023/05/04	4	145.38	1.1	145.50	145.00	2.9	2,945	0.10%
2023/05/03	1	147.00	0	0.00	147.00	1	2,980	0.03%
2023/04/28	0	0.00	0.2	148.00	147.50	-0.2	3,118	-0.01%
2023/04/27	0	0.00	0.2	146.00	146.50	-0.2	3,122	-0.01%
2023/04/26	0	0.00	8	143.00	144.50	-8	3,125	-0.26%
2023/04/25	1	144.00	0	145.00	144.00	1	3,132	0.03%
2023/04/24	2	147.75	1	148.00	148.00	1	3,116	0.03%
2023/04/21	1.1	150.45	0	0.00	149.00	1.1	3,251	0.03%
2023/04/20	2	150.50	0	0.00	149.00	2	3,261	0.06%
2023/04/19	2	152.25	0	0.00	151.50	2	3,293	0.06%
2023/04/18	3.1	153.02	0	0.00	153.00	3.1	3,307	0.09%
2023/04/17	0	0.00	2	155.50	155.00	-2	3,310	-0.06%
2023/04/14	1	155.00	2	156.00	155.50	-1	3,329	-0.03%
2023/04/13	8.1	154.51	2	155.25	154.00	6.1	3,363	0.18%
2023/04/12	0	0.00	1	156.00	156.00	-1	3,362	-0.03%
2023/04/11	3	158.17	0	0.00	157.00	3	3,357	0.09%
2023/04/10	4	156.88	4	158.25	156.50	0	3,374	0.00%
2023/04/07	0.1	154.50	1	154.50	154.50	-0.9	3,330	-0.03%
2023/04/06	3.1	152.53	0	0.00	152.50	3.1	3,321	0.09%
2023/03/31	2	156.75	2	157.25	156.00	0	3,311	0.00%
2023/03/30	1	156.49	7	156.86	156.50	-6	3,324	-0.18%
2023/03/29	3.1	154.16	0	0.00	153.50	3.1	3,355	0.09%
2023/03/28	5	154.50	0	0.00	154.00	5	3,451	0.14%
2023/03/27	1	158.00	8	157.13	157.00	-7	3,461	-0.20%
2023/03/24	1	156.00	7	156.71	156.50	-6	3,506	-0.17%
2023/03/23	4	155.13	7	155.50	155.50	-3	3,508	-0.09%
2023/03/22	15	153.50	1	154.50	154.00	14	3,486	0.40%
2023/03/20	8.1	152.26	0	0.00	152.00	8.1	3,439	0.24%
2023/03/17	8	154.81	1	154.50	154.00	7	3,404	0.21%
2023/03/15	0	0.00	1	158.00	157.50	-1	3,260	-0.03%
2023/03/14	1	154.00	0	0.00	153.50	1	3,248	0.03%
2023/03/13	1.1	156.82	0	0.00	157.00	1.1	3,238	0.03%
2023/03/10	0.1	157.50	0	0.00	156.00	0.1	3,232	0.00%
2023/03/09	0	0.00	1	163.00	162.00	-1	3,243	-0.03%
2023/03/08	1	162.00	1	162.00	162.00	0	3,232	0.00%
2023/03/07	0	0.00	4	160.50	161.50	-4	3,229	-0.12%
2023/03/06	0	0.00	0	160.00	159.50	0	3,222	0.00%
2023/03/03	1.2	158.17	0	0.00	158.00	1.2	3,214	0.04%
2023/03/01	0	0.00	0.2	157.00	159.50	-0.2	3,243	0.00%
2023/02/24	2	159.75	0	0.00	159.00	2	3,199	0.06%
2023/02/22	0.2	159.00	0.1	159.25	160.00	0.1	3,228	0.00%
2023/02/21	1	161.00	0	0.00	161.50	1	3,301	0.03%
2023/02/20	2	161.50	0	0.00	161.50	2	3,438	0.06%
2023/02/17	1	160.50	0	0.00	161.00	1	3,612	0.03%
2023/02/16	1	159.00	0	0.00	162.00	1	3,714	0.03%
2023/02/15	0.1	159.00	0	0.00	157.50	0.1	3,886	0.00%
2023/02/14	1	162.00	0	0.00	161.50	1	3,988	0.03%
2023/02/10	0.1	163.00	0	0.00	163.00	0.1	4,154	0.00%
2023/02/07	1	161.50	0	0.00	163.00	1	4,319	0.02%
2023/02/06	1	160.00	0	0.00	159.50	1	4,351	0.02%
2023/02/03	1.1	166.00	0.5	166.00	165.50	0.6	4,322	0.01%
2023/02/01	1	165.00	1	164.50	165.00	0	4,318	0.00%
2023/01/30	0	0.00	0	161.00	160.50	0	4,233	0.00%
2023/01/17	0	0.00	3	156.50	156.00	-3	4,179	-0.07%
2023/01/16	0	0.00	0.4	156.75	155.50	-0.4	4,230	-0.01%
2023/01/12	0	156.50	0	0.00	156.50	0	4,267	0.00%
2023/01/11	0	160.50	3.4	161.18	161.50	-3.4	4,273	-0.08%
2023/01/10	0	0.00	1	157.00	156.50	-1	4,166	-0.02%
2023/01/09	0	0.00	2	154.50	156.00	-2	4,184	-0.05%
2023/01/06	0	0.00	3	147.50	150.50	-3	4,186	-0.07%
2023/01/05	1	146.00	0	0.00	146.50	1	4,272	0.02%
2023/01/04	1	145.50	0	0.00	145.00	1	4,313	0.02%
2023/01/03	1	141.50	1.3	144.69	145.50	-0.3	4,428	-0.01%
2022/12/29	2	138.50	0	0.00	138.50	2	4,461	0.04%
2022/12/28	0.7	139.77	0	0.00	138.00	0.7	4,519	0.01%
2022/12/27	0.1	145.50	0	0.00	143.50	0.1	4,532	0.00%
2022/12/26	0.1	143.51	1	143.50	143.00	-0.9	4,613	-0.02%
2022/12/23	3	141.83	0	0.00	143.50	3	4,740	0.06%
2022/12/22	0.1	147.00	0	0.00	145.50	0.1	4,824	0.00%
2022/12/21	2.1	145.21	1	145.50	143.00	1.1	4,939	0.02%
2022/12/20	0.1	148.00	1	152.00	144.00	-0.9	5,049	-0.02%
2022/12/19	0	0.00	1.1	152.14	153.50	-1.1	5,032	-0.02%
2022/12/16	5.2	153.03	1	156.00	153.50	4.2	5,039	0.08%
2022/12/15	2	157.75	1	159.00	158.50	1	4,993	0.02%
2022/12/14	1	155.50	0	0.00	157.00	1	5,017	0.02%
2022/12/13	0	0.00	1.3	154.15	153.00	-1.3	5,036	-0.03%
2022/12/09	5.2	156.07	1	156.50	154.50	4.2	5,071	0.08%
2022/12/08	1	154.00	0	0.00	155.50	1	5,073	0.02%
2022/12/07	0.2	154.75	2	155.00	155.00	-1.8	5,069	-0.04%
2022/12/06	2	158.50	2	158.00	158.50	0	5,068	0.00%
2022/12/05	2	162.50	0	0.00	162.00	2	5,107	0.04%
2022/12/02	0	0.00	1	161.00	161.50	-1	5,158	-0.02%
2022/12/01	3	162.33	0	0.00	161.00	3	5,195	0.06%
2022/11/29	0.2	156.00	2	156.00	156.00	-1.8	5,186	-0.03%
2022/11/28	0.1	156.50	0	158.00	158.00	0.1	5,196	0.00%
2022/11/24	0	0.00	12	160.96	160.50	-12	5,219	-0.23%
2022/11/23	2	158.50	0	0.00	159.50	2	5,266	0.04%
2022/11/22	0	0.00	2	158.00	158.50	-2	5,298	-0.04%
2022/11/21	4	157.25	2	156.75	157.00	2	5,321	0.04%
2022/11/18	9.2	158.77	2	158.75	156.50	7.2	5,346	0.13%
2022/11/17	1.1	159.59	6	160.00	162.00	-4.9	5,279	-0.09%
2022/11/16	8	158.63	7	161.43	162.00	1	5,259	0.02%
2022/11/15	8	160.13	9	159.22	162.00	-1	5,155	-0.02%
2022/11/14	2.1	155.90	4	155.13	155.50	-1.9	5,060	-0.04%
2022/11/11	17.1	155.12	30	156.68	155.00	-12.9	5,034	-0.26%
2022/11/10	27	146.50	48	145.62	147.00	-21	4,979	-0.42%
2022/11/09	2	140.50	4	141.88	142.00	-2	4,940	-0.04%
2022/11/08	2.3	140.11	3	139.33	139.00	-0.7	4,940	-0.01%
2022/11/07	2	135.25	3	136.84	137.50	-1	4,873	-0.02%
2022/11/04	2.2	127.91	2	129.77	130.50	0.1	4,890	0.00%
2022/11/02	2	127.00	1	127.00	127.00	1	4,998	0.02%
2022/11/01	1	124.50	0	0.00	125.50	1	5,005	0.02%
2022/10/31	11	123.50	11	124.00	124.00	0	5,223	0.00%
2022/10/28	5	122.80	1	121.50	121.50	4	5,237	0.08%
2022/10/27	0	0.00	3	125.00	125.50	-3	5,201	-0.06%
2022/10/26	2	120.50	6	122.17	121.50	-4	5,210	-0.08%
2022/10/25	7	122.29	3	123.00	120.50	4	5,208	0.08%
2022/10/24	11	123.86	5	125.40	122.00	6	5,200	0.12%
2022/10/21	1	121.50	0	0.00	121.00	1	5,162	0.02%
2022/10/20	3	120.36	2	120.25	121.50	1	5,159	0.02%
2022/10/19	2	123.50	4	121.75	120.50	-2	5,171	-0.04%
2022/10/18	3	122.17	0	0.00	122.50	3	5,159	0.06%
2022/10/17	0	0.00	1	119.50	121.50	-1	5,242	-0.02%
2022/10/14	6	123.00	7	122.29	121.50	-1	5,266	-0.02%
2022/10/13	4	120.38	5	119.70	117.00	-1	5,300	-0.02%
2022/10/12	5.1	123.69	2	124.25	123.00	3.1	5,252	0.06%
2022/10/11	3	122.67	2	123.00	122.00	1	5,282	0.02%
2022/10/07	3	132.83	2	131.50	131.00	1	5,208	0.02%
2022/10/06	1	135.00	2	135.75	136.50	-1	5,207	-0.02%
2022/10/05	2.1	136.98	1.1	135.52	135.50	1.1	5,209	0.02%
2022/10/04	2.1	133.02	2	133.00	133.00	0.1	5,177	0.00%
2022/10/03	3.2	127.56	2	128.50	129.00	1.2	5,154	0.02%
2022/09/30	3	128.17	3	131.17	131.00	0	5,141	0.00%
2022/09/29	4	132.38	4	131.88	131.00	0	5,093	0.00%
2022/09/28	6.3	133.13	3	132.50	132.00	3.3	5,042	0.07%
2022/09/27	19	139.29	4	137.75	140.50	15	4,938	0.30%
2022/09/26	4.1	149.59	3	148.33	148.50	1.1	4,850	0.02%
2022/09/23	0.1	156.50	9	157.01	157.00	-8.9	4,901	-0.18%
2022/09/22	0.1	156.00	0	0.00	156.50	0.1	4,893	0.00%
2022/09/21	5.2	157.92	0	0.00	157.00	5.2	4,917	0.10%
2022/09/20	0	0.00	1	162.00	161.50	-1	4,902	-0.02%
2022/09/19	1	160.50	0	0.00	159.50	1	4,929	0.02%
2022/09/16	2.1	162.00	0	0.00	160.50	2.1	4,974	0.04%
2022/09/15	0.2	165.00	6	164.83	164.00	-5.8	5,015	-0.12%
2022/09/14	0	0.00	4	165.13	165.00	-4	5,091	-0.08%
2022/09/13	1	168.50	0	0.00	167.00	1	5,132	0.02%
2022/09/12	4	168.50	5.1	168.27	168.50	-1.1	5,211	-0.02%
2022/09/08	2	164.00	1	163.50	163.50	1	5,360	0.02%
2022/09/07	0.1	158.72	0	0.00	158.50	0.1	5,372	0.00%
2022/09/06	0	0.00	3	163.33	163.50	-3	5,371	-0.06%
2022/09/05	2	161.75	1	162.50	162.00	1	5,435	0.02%
2022/09/02	3	166.67	3	167.33	166.00	0	5,510	0.00%
2022/09/01	1	164.50	4	164.50	164.50	-3	5,499	-0.05%
2022/08/31	2	167.50	0	0.00	167.50	2	5,561	0.04%
2022/08/30	1	166.50	41	168.00	168.00	-40	5,559	-0.72%
2022/08/29	3.1	160.19	1	161.00	161.00	2.1	5,496	0.04%
2022/08/26	0	0.00	1	168.00	166.50	-1	5,514	-0.02%
2022/08/25	0	0.00	3.1	167.32	167.00	-3.1	5,535	-0.06%
2022/08/24	4.1	165.01	1	165.98	164.00	3	5,560	0.05%
2022/08/23	1.1	162.92	1	163.00	166.00	0.1	5,648	0.00%
2022/08/22	2.1	165.74	1	166.00	164.50	1.1	5,753	0.02%
2022/08/19	14	167.75	11	167.82	166.00	3	5,751	0.05%
2022/08/18	5	168.00	8	167.63	169.00	-3	5,698	-0.05%
2022/08/17	5	166.90	10	167.10	167.50	-5	5,659	-0.09%
2022/08/16	10	163.80	7	163.50	163.00	3	5,586	0.05%
2022/08/15	1	161.00	0	0.00	160.00	1	5,515	0.02%
2022/08/12	6	161.33	6	162.50	161.50	0	5,470	0.00%
2022/08/11	9	161.06	9	161.44	161.00	0	5,467	0.00%
2022/08/10	4	155.63	5	156.70	156.50	-1	5,418	-0.02%
2022/08/09	13	154.58	13	155.12	155.50	0	5,402	0.00%
2022/08/08	5	150.00	3	150.33	151.50	2	5,417	0.04%
2022/08/05	13	148.81	14	146.72	149.00	-1	5,544	-0.02%
2022/08/02	0	0.00	1	138.00	138.00	-1	5,432	-0.02%
2022/07/29	1	144.00	2	143.50	142.50	-1	5,481	-0.02%
2022/07/28	1	142.00	0.2	142.50	142.00	0.8	5,588	0.01%
2022/07/27	1	142.00	2	141.50	143.00	-1	5,713	-0.02%
2022/07/21	2	144.50	2	145.00	145.50	0	5,817	0.00%
2022/07/20	1.1	142.00	1	142.00	142.00	0.1	5,829	0.00%
2022/07/19	1	139.00	0	0.00	139.00	1	5,823	0.02%
2022/07/18	0	0.00	1.1	143.95	144.50	-1.1	5,848	-0.02%
2022/07/15	1	141.00	1	142.00	141.00	0	5,809	0.00%
2022/07/14	0	0.00	0	140.00	138.00	0	5,776	0.00%
2022/07/12	0	0.00	1	137.00	136.50	-1	5,740	-0.02%
2022/07/11	1.2	142.58	0	0.00	141.00	1.2	5,750	0.02%
2022/07/08	3.1	140.34	2	142.25	140.50	1.1	5,736	0.02%
2022/07/07	4	136.88	3	137.50	138.50	1	5,719	0.02%
2022/07/06	4	134.38	6	133.92	133.00	-2	5,828	-0.03%
2022/07/05	0	0.00	1	136.50	138.00	-1	5,852	-0.02%
2022/07/04	4	138.00	1	137.50	137.50	3	5,854	0.05%
2022/07/01	11.1	136.55	2	139.00	139.00	9.1	5,867	0.16%
2022/06/30	3	142.00	4	141.50	141.00	-1	5,781	-0.02%
2022/06/29	2	143.50	2.1	145.26	145.50	-0.1	5,775	0.00%
2022/06/27	4	150.00	4	152.13	152.00	0	5,782	0.00%
2022/06/24	3	145.00	3	146.00	147.00	0	5,751	0.00%
2022/06/23	5.4	142.57	6	141.58	143.50	-0.6	5,748	-0.01%
2022/06/22	11.2	143.12	7	142.50	143.00	4.2	5,747	0.07%
2022/06/21	3	144.33	2	145.25	146.50	1	5,723	0.02%
2022/06/20	7	145.29	6.1	142.75	142.50	1	5,801	0.02%
2022/06/17	25	146.86	18	148.08	150.00	7	5,724	0.12%
2022/06/16	5	160.40	3	159.33	156.50	2	5,598	0.04%
2022/06/15	0	0.00	1	161.50	162.00	-1	5,656	-0.02%
2022/06/14	2.1	161.50	4	159.50	160.50	-1.9	5,814	-0.03%
2022/06/13	7	162.43	6	162.42	161.50	1	5,805	0.02%
2022/06/10	5	170.80	5	171.00	171.00	0	5,781	0.00%
2022/06/09	3	172.33	2.3	172.23	173.00	0.7	5,831	0.01%
2022/06/08	1	169.50	8	170.38	170.00	-7	5,773	-0.12%
2022/06/07	7	168.36	6.5	169.00	169.00	0.5	5,831	0.01%
2022/06/06	11	168.36	11	169.64	171.00	0	5,863	0.00%
2022/06/02	3	169.50	5	169.80	170.00	-2	5,915	-0.03%
2022/06/01	20	170.65	14.1	170.15	169.50	5.9	6,035	0.10%
2022/05/31	3.1	169.92	2	171.75	172.50	1.1	5,993	0.02%
2022/05/30	6.1	169.60	7.2	169.07	170.50	-1.1	5,949	-0.02%
2022/05/27	7	162.86	2	163.00	162.00	5	5,795	0.09%
2022/05/25	0	0.00	10	161.50	161.00	-10	5,839	-0.17%
2022/05/24	13	158.27	1	157.50	156.50	12	5,923	0.20%
2022/05/23	13	164.38	0	0.00	162.50	13	5,895	0.22%
2022/05/20	2	162.25	3	162.33	163.50	-1	5,960	-0.02%
2022/05/19	3	159.67	2	161.00	162.50	1	5,962	0.02%
2022/05/18	0.1	164.00	3.4	165.20	164.50	-3.3	5,926	-0.06%
2022/05/17	0	0.00	3	160.50	163.50	-3	5,853	-0.05%
2022/05/16	10	161.25	4.1	159.85	158.50	5.9	5,876	0.10%
2022/05/13	7	158.36	8	160.01	160.50	-1	5,791	-0.02%
2022/05/12	4	153.25	5	153.30	152.00	-1	5,708	-0.02%
2022/05/11	2.1	154.48	12	157.83	155.00	-9.9	5,794	-0.17%
2022/05/10	2	150.25	4	153.25	155.00	-2	5,921	-0.03%
2022/05/09	6	151.67	12	151.29	151.00	-6	6,010	-0.10%
2022/05/06	6	153.33	2	155.75	156.00	4	6,134	0.07%
2022/05/05	16	156.66	26	157.25	157.50	-10	6,353	-0.16%
2022/05/04	5	153.40	2	155.75	153.00	3	6,409	0.05%
2022/05/03	3	148.83	4	149.88	149.50	-1	6,360	-0.02%
2022/04/29	11	148.14	1	151.00	149.00	10	6,481	0.15%
2022/04/28	4	145.38	3	147.67	146.50	1	6,540	0.02%
2022/04/27	1.4	140.23	10.4	139.31	145.00	-9	6,504	-0.14%
2022/04/26	6	148.67	2.5	146.09	146.00	3.5	6,482	0.05%
2022/04/25	2.2	148.67	3.1	148.76	148.00	-0.9	6,546	-0.01%
2022/04/22	13.1	154.31	0	0.00	152.50	13.1	6,512	0.20%
2022/04/21	6	158.33	9	159.17	157.50	-3	6,574	-0.05%
2022/04/20	3	156.83	3.1	158.79	156.00	-0.1	6,663	0.00%
2022/04/19	3	157.01	4	158.50	156.50	-1	6,912	-0.01%
2022/04/18	6.5	156.00	5	157.00	156.50	1.5	7,026	0.02%
2022/04/15	8.3	157.96	0	0.00	156.00	8.3	7,085	0.12%
2022/04/14	2	162.75	5	162.80	161.50	-3	7,253	-0.04%
2022/04/13	1	160.51	9	162.22	162.50	-8	7,328	-0.11%
2022/04/12	40.6	159.89	37	161.11	159.50	3.6	7,483	0.05%
2022/04/11	10	167.90	2	165.50	165.50	8	7,609	0.11%
2022/04/08	11	171.36	12	170.50	172.00	-1	7,770	-0.01%
2022/04/07	11	172.86	14	173.25	171.50	-3	7,741	-0.04%
2022/04/06	9	173.06	3	171.50	171.50	6	7,763	0.08%
2022/04/01	8	175.13	5	176.20	176.50	3	7,802	0.04%
2022/03/31	3	177.00	0	0.00	177.00	3	7,894	0.04%
2022/03/30	7	179.71	3	179.17	178.50	4	7,942	0.05%
2022/03/29	0	0.00	0	177.50	176.50	0	8,113	0.00%
2022/03/28	5.3	175.66	7	176.79	176.50	-1.7	8,132	-0.02%
2022/03/25	12.1	179.52	0	0.00	179.50	12.1	8,152	0.15%
2022/03/24	1.1	179.27	4.1	180.76	183.00	-3	8,147	-0.04%
2022/03/23	6	182.42	1	182.00	182.00	5	8,170	0.06%
2022/03/22	3	179.50	2.1	179.55	180.00	0.9	8,237	0.01%
2022/03/21	3.2	178.40	0	0.00	178.50	3.2	8,264	0.04%
2022/03/18	16	177.63	1	178.00	177.50	15	8,286	0.18%
2022/03/17	5	177.80	8.2	178.18	180.00	-3.2	8,312	-0.04%
2022/03/16	5.2	170.02	4	169.38	170.50	1.2	8,352	0.01%
2022/03/15	7.4	166.54	4	165.51	166.00	3.4	8,477	0.04%
2022/03/14	3	174.00	2	171.50	173.00	1	8,660	0.01%
2022/03/11	7.2	171.22	2	173.00	171.50	5.2	8,657	0.06%
2022/03/10	4.1	175.62	0	0.00	174.50	4.1	8,672	0.05%
2022/03/09	1	172.50	2	172.50	172.50	-1	8,760	-0.01%
2022/03/08	2	172.03	0	0.00	169.00	2	8,757	0.02%
2022/03/07	2.4	170.01	5	170.50	173.00	-2.6	8,744	-0.03%
2022/03/04	0.1	182.50	1	183.00	183.00	-0.9	8,684	-0.01%
2022/03/03	5	185.40	1	184.00	183.50	4	8,852	0.05%
2022/03/02	2	184.00	3	184.67	185.00	-1	8,955	-0.01%
2022/03/01	1	185.50	3	186.33	187.00	-2	9,107	-0.02%
2022/02/25	3.1	183.08	0.1	183.50	182.00	3	9,655	0.03%
2022/02/24	2.1	184.52	7.1	185.18	183.00	-4.9	9,843	-0.05%
2022/02/23	2.1	190.83	0	0.00	192.00	2.1	10,009	0.02%
2022/02/22	1	192.96	1	189.00	188.50	0	10,036	0.00%
2022/02/21	1.1	194.59	2	194.75	194.50	-0.9	10,029	-0.01%
2022/02/18	2	194.00	2	194.50	195.00	0	10,098	0.00%
2022/02/17	1.1	193.09	2	193.75	193.50	-0.9	10,164	-0.01%
2022/02/16	6.1	193.19	6	196.25	192.50	0.1	10,203	0.00%
2022/02/15	6	193.83	2	193.00	192.50	4	10,212	0.04%
2022/02/14	7.2	195.12	3	195.83	194.00	4.2	10,191	0.04%
2022/02/11	12	200.67	6	201.33	201.50	6	10,126	0.06%
2022/02/10	9.1	203.68	18	204.03	204.00	-8.9	10,045	-0.09%
2022/02/09	5	198.91	1	199.50	198.50	4	9,887	0.04%
2022/02/08	4.1	197.70	2	197.00	200.00	2.1	9,855	0.02%
2022/02/07	3.1	195.06	4	197.00	199.00	-0.9	9,741	-0.01%
2022/01/26	3.1	209.84	3	209.00	209.50	0.1	9,557	0.00%
2022/01/25	0.2	213.95	0	0.00	212.50	0.2	9,569	0.00%
2022/01/24	0.4	215.45	0	0.00	216.00	0.4	9,677	0.00%
2022/01/21	5	206.60	3	204.50	205.50	2	9,695	0.02%
2022/01/20	3	213.33	3	212.67	212.50	0	9,574	0.00%
2022/01/19	0.1	214.57	1.2	212.58	214.50	-1.1	9,518	-0.01%
2022/01/18	13.2	218.80	4	216.75	217.00	9.2	9,440	0.10%
2022/01/17	5.1	221.61	7	223.14	223.50	-1.9	9,339	-0.02%
2022/01/14	8.2	221.28	4	224.00	222.50	4.2	9,318	0.04%
2022/01/13	8.4	230.91	10	231.95	229.00	-1.6	9,210	-0.02%
2022/01/12	10.1	235.28	13	234.77	231.00	-2.9	9,092	-0.03%
2022/01/11	10	231.15	4	226.38	225.50	6	8,854	0.07%
2022/01/10	1.3	233.23	1.8	233.72	233.50	-0.5	8,784	-0.01%
2022/01/07	11.5	235.48	12	233.25	235.00	-0.5	8,773	-0.01%
2022/01/06	15.2	242.38	6.1	240.69	242.50	9.2	8,574	0.11%
2022/01/05	29.2	242.41	31	244.87	247.00	-1.8	8,532	-0.02%
2022/01/04	25	243.90	17	243.18	245.00	8	8,353	0.10%
2022/01/03	20.2	238.82	8	237.50	231.50	12.2	8,080	0.15%
2021/12/30	3	236.00	3	237.00	236.00	0	7,912	0.00%
2021/12/29	4	238.00	0.1	236.50	236.50	4	7,927	0.05%
2021/12/28	2.1	235.79	12	235.71	235.00	-9.9	7,876	-0.13%
2021/12/27	0	0.00	6.1	233.44	234.50	-6.1	7,835	-0.08%
2021/12/24	6.4	227.88	5.2	228.90	228.50	1.2	7,779	0.02%
2021/12/23	16	229.09	11	227.18	229.00	5	7,737	0.06%
2021/12/22	0.2	219.00	0	0.00	218.00	0.2	7,635	0.00%
2021/12/21	3	218.67	3	218.33	218.00	0	7,661	0.00%
2021/12/20	4	222.38	1	221.00	219.00	3	7,611	0.04%
2021/12/17	4	224.50	3	225.33	225.00	1	7,574	0.01%
2021/12/16	4.1	228.26	8	228.06	228.50	-3.9	7,506	-0.05%
2021/12/15	6	217.42	1	219.00	219.00	5	7,348	0.07%
2021/12/14	7	218.21	4	219.75	217.00	3	7,303	0.04%
2021/12/13	7	222.71	1	223.00	223.00	6	7,229	0.08%
2021/12/10	9	224.33	14	225.92	226.00	-5	7,126	-0.07%
2021/12/09	7.2	220.76	12	221.33	220.50	-4.8	6,926	-0.07%
2021/12/08	4	218.63	13.4	217.96	219.00	-9.4	6,752	-0.14%
2021/12/07	1	208.50	2.1	208.56	209.50	-1.1	6,534	-0.02%
2021/12/06	2.4	212.29	0	0.00	212.00	2.4	6,504	0.04%
2021/12/03	5	210.20	8	211.56	211.50	-3	6,549	-0.05%
2021/12/02	0	0.00	4	204.88	205.00	-4	6,505	-0.06%
2021/12/01	9	206.83	2	206.00	206.50	7	6,555	0.11%
2021/11/30	3.1	207.61	3	208.00	207.00	0.1	6,532	0.00%
2021/11/29	8	205.75	12	208.08	205.00	-4	6,545	-0.06%
2021/11/26	7	204.86	7	201.14	200.50	0	6,407	0.00%
2021/11/25	9	213.78	7	213.43	212.50	2	6,371	0.03%
2021/11/24	15	220.33	21	219.05	215.00	-6	6,396	-0.09%
2021/11/23	6	207.92	4	208.48	207.00	2	5,993	0.03%
2021/11/22	13.1	204.55	22	204.34	205.50	-8.9	5,969	-0.15%
2021/11/19	0.1	196.00	0	0.00	195.00	0.1	5,977	0.00%
2021/11/18	3.1	196.34	1	195.50	196.00	2.1	6,058	0.03%
2021/11/17	2	195.25	2	197.00	198.00	0	6,094	0.00%
2021/11/16	1	197.00	0	0.00	194.50	1	6,123	0.02%
2021/11/12	18	194.42	2	197.50	193.00	16	6,252	0.26%
2021/11/11	0	0.00	1	194.00	193.00	-1	6,248	-0.02%
2021/11/09	1	194.50	1	194.50	194.50	0	6,353	0.00%
2021/11/05	1	195.00	0	192.00	193.00	1	6,400	0.02%
2021/11/04	1.2	193.67	0	0.00	190.50	1.2	6,437	0.02%
2021/11/03	3	194.33	2	191.25	192.00	1	6,483	0.02%
2021/11/02	2	194.50	3	196.33	191.50	-1	6,617	-0.02%
2021/11/01	4	195.13	6	196.00	197.00	-2	6,518	-0.03%
2021/10/29	20	190.00	22	189.80	189.50	-2	6,392	-0.03%
2021/10/28	0	0.00	4	182.88	183.00	-4	6,313	-0.06%
2021/10/27	2	183.00	0	0.00	182.50	2	6,353	0.03%
2021/10/26	0	0.00	5	183.00	182.00	-5	6,424	-0.08%
2021/10/25	1	176.00	1	180.00	180.50	0	6,532	0.00%
2021/10/22	11	179.23	1	181.50	179.00	10	6,741	0.15%
2021/10/21	4.1	183.44	0	0.00	180.50	4.1	6,876	0.06%
2021/10/19	0	0.00	10	182.50	183.00	-10	7,066	-0.14%
2021/10/18	5	178.00	1	180.00	179.00	4	7,159	0.06%
2021/10/15	2	181.25	15	183.50	184.00	-13	7,337	-0.18%
2021/10/14	0	0.00	10	177.50	176.00	-10	7,447	-0.13%
2021/10/13	9.5	177.00	0	0.00	175.00	9.5	7,552	0.13%
2021/10/12	4.3	177.54	0	0.00	178.00	4.3	7,673	0.06%
2021/10/08	2	180.00	0	0.00	181.00	2	7,840	0.03%
2021/10/07	2	181.75	11	181.18	181.50	-9	8,099	-0.11%
2021/10/06	1	173.00	0	0.00	175.00	1	8,891	0.01%
2021/10/05	0	169.00	24	175.13	176.00	-24	8,968	-0.27%
2021/10/04	0	0.00	1	177.50	172.00	-1	9,015	-0.01%
2021/10/01	26	173.69	2	175.00	175.50	24	9,120	0.26%
2021/09/30	0	0.00	5	178.00	181.50	-5	9,188	-0.05%
2021/09/29	8.1	174.59	1	177.00	174.50	7.1	9,180	0.08%
2021/09/28	0.1	186.50	0	0.00	184.00	0.1	9,168	0.00%
2021/09/24	0	0.00	2	189.00	191.00	-2	9,278	-0.02%
2021/09/23	2	186.25	2.3	187.41	187.50	-0.3	9,399	0.00%
2021/09/22	9	184.57	3	186.83	186.00	6	9,675	0.06%
2021/09/17	0.1	189.50	0	189.00	190.50	0.1	9,671	0.00%
2021/09/16	1	188.00	0	0.00	189.00	1	9,806	0.01%
2021/09/15	2	187.00	4	190.13	189.00	-2	10,108	-0.02%
2021/09/14	1	193.49	0.1	192.50	192.00	0.9	10,464	0.01%
2021/09/10	5	193.50	5	191.80	193.50	0	10,554	0.00%
2021/09/09	2	186.75	4	187.88	189.50	-2	10,705	-0.02%
2021/09/08	9	184.72	1	189.00	185.00	8	10,742	0.07%
2021/09/07	7.2	190.73	6	189.92	189.00	1.2	10,701	0.01%
2021/09/06	5.1	195.30	11.1	196.59	195.50	-6	10,626	-0.06%
2021/09/03	5	193.60	12.1	192.83	194.00	-7.1	10,585	-0.07%
2021/09/02	11	195.64	5	195.50	189.50	6	10,684	0.06%
2021/09/01	2	191.50	0	0.00	194.00	2	10,842	0.02%
2021/08/31	15	191.93	15	191.80	193.00	0	10,880	0.00%
2021/08/30	11	193.95	7.1	193.58	193.50	3.9	10,831	0.04%
2021/08/27	7	189.86	5.1	190.00	190.00	1.9	10,694	0.02%
2021/08/26	12.2	187.04	11.1	187.47	187.50	1.1	10,631	0.01%
2021/08/25	11	183.00	27	184.85	191.00	-16	10,485	-0.15%
2021/08/24	6	174.33	3	175.33	174.00	3	10,262	0.03%
2021/08/23	2	171.00	2.1	171.67	174.00	-0.1	10,224	0.00%
2021/08/20	2	162.75	2	164.25	164.00	0	10,164	0.00%
2021/08/19	3	165.17	2	166.50	163.50	1	10,107	0.01%
2021/08/18	2	166.00	2	167.00	173.50	0	10,062	0.00%
2021/08/17	2.1	166.54	1	165.00	166.00	1.1	10,148	0.01%
2021/08/16	2	169.75	2.1	172.69	172.50	-0.1	10,093	0.00%
2021/08/13	2	177.03	2	175.00	172.50	0	10,033	0.00%
2021/08/12	13	180.00	1	178.50	179.00	12	10,040	0.12%
2021/08/11	2	180.75	1	185.00	180.00	1	10,077	0.01%
2021/08/10	1.1	181.59	0	0.00	182.00	1.1	10,147	0.01%
2021/08/09	2.1	186.84	11	189.73	187.00	-8.9	10,205	-0.09%
2021/08/06	10	192.85	5	193.90	193.00	5	10,262	0.05%
2021/08/05	1	202.00	1	204.50	204.00	0	10,235	0.00%
2021/08/04	0	0.00	1	198.50	199.00	-1	10,513	-0.01%
2021/08/03	0	0.00	3	197.33	199.50	-3	10,820	-0.03%
2021/08/02	0	0.00	2	191.00	192.50	-2	10,893	-0.02%
2021/07/30	3.1	191.51	1	194.00	189.00	2.1	10,992	0.02%
2021/07/29	7	190.07	5	195.70	195.50	2	11,203	0.02%
2021/07/28	12	187.21	5.1	189.29	189.00	6.9	11,474	0.06%
2021/07/27	6	202.08	1	198.00	196.50	5	11,612	0.04%
2021/07/26	6	209.17	0	0.00	209.00	6	11,672	0.05%
2021/07/23	4.1	216.27	3.3	219.24	210.00	0.8	11,876	0.01%
2021/07/22	23.1	213.07	1	215.00	212.00	22.1	11,797	0.19%
2021/07/21	2.1	215.43	3	214.51	213.00	-0.9	11,968	-0.01%
2021/07/20	2	213.25	10	214.35	209.00	-8	12,128	-0.07%
2021/07/19	0.2	216.00	0	0.00	216.00	0.2	12,481	0.00%
2021/07/16	2	207.75	8	214.18	217.00	-6	12,839	-0.05%
2021/07/15	10	210.60	6	213.92	213.50	4	13,757	0.03%
2021/07/14	12.1	208.96	6	211.67	210.50	6.1	14,389	0.04%
2021/07/13	19.1	217.15	36.2	214.31	215.50	-17.1	14,242	-0.12%
2021/07/12	3	200.00	3	200.33	200.50	0	13,477	0.00%
2021/07/09	4	195.75	7	197.57	196.00	-3	13,427	-0.02%
2021/07/08	5.1	196.71	15	197.13	196.00	-9.9	13,477	-0.07%
2021/07/07	4.1	196.51	14	197.21	197.00	-9.9	13,466	-0.07%
2021/07/06	3	192.17	2.4	193.54	192.50	0.6	13,458	0.00%
2021/07/05	0	194.17	6	193.92	194.50	-6	13,610	-0.04%
2021/07/02	1	189.50	1	189.50	189.50	0	13,814	0.00%
2021/07/01	7.1	191.37	0	0.00	187.00	7.1	13,871	0.05%
2021/06/30	5	195.30	1	198.00	193.00	4	13,947	0.03%
2021/06/29	5	196.80	9	196.61	192.00	-4	13,885	-0.03%
2021/06/28	1	190.50	2	189.75	191.50	-1	13,710	-0.01%
2021/06/25	6	194.17	6	192.09	191.00	0	13,743	0.00%
2021/06/24	10	192.05	8.5	192.24	194.50	1.6	13,640	0.01%
2021/06/23	8.1	189.99	16	188.62	191.50	-8	13,369	-0.06%
2021/06/22	3	178.00	0	0.00	177.50	3	13,018	0.02%
2021/06/21	3.1	179.40	40.1	179.50	178.00	-37	13,002	-0.28%
2021/06/18	10	186.40	2	186.75	183.00	8	12,987	0.06%
2021/06/17	1.1	178.26	4.1	184.59	185.00	-3.1	12,867	-0.02%
2021/06/16	3	181.50	3.1	183.18	180.00	-0.1	12,976	0.00%
2021/06/15	5	183.60	1	182.50	182.50	4	13,000	0.03%
2021/06/11	2	181.75	1.3	182.15	182.00	0.7	13,061	0.01%
2021/06/10	8.1	181.62	7.1	182.14	183.00	1.1	13,107	0.01%
2021/06/09	3.1	178.54	29	182.12	181.00	-26	12,969	-0.20%
2021/06/08	3	175.00	1	174.04	174.00	2	12,752	0.02%
2021/06/07	2	173.50	3	173.00	172.00	-1	12,733	-0.01%
2021/06/04	7	172.64	5.1	172.21	172.50	2	12,735	0.02%
2021/06/03	3	169.84	4.1	171.85	173.00	-1	12,838	-0.01%
2021/06/02	3.2	168.19	3.1	166.71	165.00	0.2	12,791	0.00%
2021/06/01	2	168.01	0.3	168.50	168.00	1.7	12,867	0.01%
2021/05/31	2.1	166.57	4.1	168.75	168.50	-2	12,884	-0.02%
2021/05/28	1	165.00	0	0.00	165.00	1	12,907	0.01%
2021/05/27	10	162.90	9	163.00	163.50	1	12,956	0.01%
2021/05/26	3	163.33	3	163.33	162.00	0	13,006	0.00%
2021/05/25	1	158.50	4.2	163.33	164.00	-3.2	13,006	-0.02%
2021/05/24	5.2	152.90	5.1	154.18	156.00	0.1	13,123	0.00%
2021/05/21	1	150.50	4	151.50	153.50	-3	13,256	-0.02%
2021/05/20	2	147.75	2.1	147.93	147.50	-0.1	13,666	0.00%
2021/05/19	5	151.10	2	150.75	150.00	3	13,667	0.02%
2021/05/18	15.2	153.25	5	153.00	154.50	10.2	13,701	0.07%
2021/05/17	10	146.25	9	145.56	145.00	1	13,815	0.01%
2021/05/14	2	152.00	1	154.00	155.00	1	13,665	0.01%
2021/05/13	2.1	155.07	1.1	152.57	152.00	1.1	13,578	0.01%
2021/05/12	6	154.50	3	156.50	155.00	3	13,449	0.02%
2021/05/11	11.1	159.93	18	162.31	158.00	-6.9	13,222	-0.05%
2021/05/10	3	174.17	2	176.25	172.00	1	13,061	0.01%
2021/05/07	6	172.92	4	175.88	178.50	2	13,058	0.02%
2021/05/06	2	169.50	3	171.17	172.50	-1	13,022	-0.01%
2021/05/05	12	172.96	8	176.13	170.50	4	12,783	0.03%
2021/05/04	4	184.00	20	186.00	183.00	-16	12,559	-0.13%
2021/05/03	6	185.67	3	189.33	183.50	3	12,493	0.02%
2021/04/29	7	198.71	14.1	198.99	195.50	-7.1	12,639	-0.06%
2021/04/28	4	195.50	3	195.17	196.00	1	12,427	0.01%
2021/04/27	11	199.81	15	200.70	197.50	-4	12,426	-0.03%
2021/04/26	13	195.50	9	194.94	200.00	4	12,255	0.03%
2021/04/23	30	191.37	22.1	190.84	192.50	7.9	12,017	0.07%
2021/04/22	19	190.11	14	188.11	179.00	5	11,844	0.04%
2021/04/21	62	196.52	66.6	198.23	190.50	-4.6	11,537	-0.04%
2021/04/20	11.1	185.76	30.1	187.72	190.00	-19	10,641	-0.18%
2021/04/19	2	172.00	80	173.05	173.00	-78	9,991	-0.78%
2021/04/16	23	169.85	8	169.38	169.50	15	10,055	0.15%
2021/04/15	2.1	166.77	4	168.38	169.00	-1.9	10,170	-0.02%
2021/04/14	10.1	167.00	2	166.25	168.50	8.1	10,245	0.08%
2021/04/13	7	170.93	6	172.50	170.00	1	10,377	0.01%
2021/04/12	32	170.41	64	171.24	170.50	-32	10,532	-0.30%
2021/04/09	11	171.68	1.1	174.33	170.00	10	10,767	0.09%
2021/04/08	26.1	176.71	6	176.17	176.00	20.1	10,814	0.19%
2021/04/07	1	173.46	7.2	172.86	172.50	-6.2	10,851	-0.06%
2021/04/06	24	171.94	11.1	172.50	174.00	13	11,465	0.11%
2021/04/01	23	169.54	11	170.14	169.50	12	11,433	0.11%
2021/03/31	4	168.63	7	169.07	169.00	-3	11,478	-0.03%
2021/03/30	2	163.50	6	166.00	167.50	-4	11,564	-0.03%
2021/03/29	0	0.00	4	163.50	164.00	-4	11,816	-0.03%
2021/03/26	1	160.00	1	160.50	161.00	0	12,205	0.00%
2021/03/25	7	160.43	25	160.26	160.50	-18	12,361	-0.15%
2021/03/24	4	162.50	20.1	162.01	162.00	-16.1	12,549	-0.13%
2021/03/23	11	166.77	3	165.83	166.00	8	12,740	0.06%
2021/03/22	10	165.75	11	167.00	165.50	-1	12,974	-0.01%
2021/03/19	10	165.65	10	167.35	168.00	0	13,214	0.00%
2021/03/18	2	165.50	7	167.64	167.00	-5	13,270	-0.04%
2021/03/17	6	167.42	4	166.13	165.50	2	13,845	0.01%
2021/03/16	1	167.50	3	167.00	168.50	-2	14,131	-0.01%
2021/03/15	1	165.50	7.5	164.80	165.50	-6.5	14,731	-0.04%
2021/03/12	8	163.19	1	164.00	164.00	7	14,975	0.05%
2021/03/11	13	161.27	16	160.44	162.50	-3	15,371	-0.02%
2021/03/10	5	154.70	9	155.61	156.00	-4	15,671	-0.03%
2021/03/09	17	154.38	12	154.33	153.50	5	16,368	0.03%
2021/03/08	3	161.17	7	158.71	157.50	-4	16,950	-0.02%
2021/03/05	3.5	159.57	1	158.00	160.00	2.5	18,104	0.01%
2021/03/04	5	160.60	5.1	160.70	160.00	-0.1	18,259	0.00%
2021/03/03	13	163.23	4.1	163.57	163.50	8.9	18,387	0.05%
2021/03/02	2	169.50	5	169.00	166.50	-3	18,602	-0.02%
2021/02/26	6	166.75	2	167.00	167.00	4	18,790	0.02%
2021/02/25	15	172.13	2	172.75	171.00	13	19,109	0.07%
2021/02/24	6.1	174.84	26	174.02	170.00	-19.9	19,236	-0.10%
2021/02/23	3.1	172.82	24	173.40	172.00	-20.9	18,979	-0.11%
2021/02/22	20	172.20	28.2	174.42	175.00	-8.2	18,860	-0.04%
2021/02/19	8	165.94	2	164.00	167.00	6	18,511	0.03%
2021/02/18	1	165.00	3	164.83	164.00	-2	18,916	-0.01%
2021/02/17	82.2	163.91	4	166.63	161.50	78.2	18,922	0.41%
2021/02/05	7	155.72	7	155.43	155.00	0	18,760	0.00%
2021/02/04	0	0.00	1	155.00	157.00	-1	18,906	-0.01%
2021/02/03	2.1	159.81	1	155.00	155.50	1.1	19,198	0.01%
2021/02/02	6	157.00	6	158.08	158.00	0	19,247	0.00%
2021/02/01	9	148.11	7	149.29	150.00	2	19,361	0.01%
2021/01/29	5	154.00	1.3	156.08	152.00	3.7	19,472	0.02%
2021/01/28	2.1	157.06	2	157.00	157.50	0.1	19,406	0.00%
2021/01/27	3.2	163.28	3	163.50	162.00	0.2	19,456	0.00%
2021/01/26	16.2	164.86	24	166.21	162.00	-7.8	19,440	-0.04%
2021/01/25	11.1	173.44	7	174.43	170.50	4.1	19,287	0.02%
2021/01/22	15	169.53	5	171.50	172.00	10	18,999	0.05%
2021/01/21	6	161.33	1	161.00	160.00	5	18,678	0.03%
2021/01/20	4	163.88	3	160.50	159.50	1	18,700	0.01%
2021/01/19	15.2	164.10	2	164.75	165.00	13.2	18,666	0.07%
2021/01/18	7	159.50	1	163.44	163.00	6	18,622	0.03%
2021/01/15	9.3	163.33	12.1	161.19	161.00	-2.8	18,518	-0.02%
2021/01/14	19	168.95	15	168.07	167.50	4	18,227	0.02%
2021/01/13	6.2	169.19	14	169.68	169.00	-7.8	18,092	-0.04%
2021/01/12	17	171.53	24	169.96	168.50	-7	17,950	-0.04%
2021/01/11	26	172.77	22	170.52	174.00	4	17,810	0.02%
2021/01/08	27	170.65	19	171.45	170.00	8	17,740	0.05%
2021/01/07	6	170.67	7.2	172.62	172.00	-1.2	17,767	-0.01%
2021/01/06	9	170.39	12.5	169.76	172.50	-3.5	17,705	-0.02%
2021/01/05	11.3	171.57	11	171.36	171.00	0.3	17,446	0.00%
2021/01/04	32	178.13	17	177.44	177.50	15	17,184	0.09%
2020/12/31	11	175.23	17	176.56	177.50	-6	16,868	-0.04%
2020/12/30	14	173.86	10	175.10	175.00	4	16,663	0.02%
2020/12/29	43.2	173.13	23	173.70	171.00	20.2	16,395	0.12%
2020/12/28	15	167.63	6	168.33	169.00	9	15,706	0.06%
2020/12/25	7	166.57	7	165.93	167.50	0	15,544	0.00%
2020/12/24	5	168.20	7	166.86	165.00	-2	15,449	-0.01%
2020/12/23	11	166.91	24	167.96	168.00	-13	15,348	-0.08%
2020/12/22	40	165.94	23	166.89	162.50	17	15,141	0.11%
2020/12/21	5.5	161.47	4	160.75	160.50	1.5	14,756	0.01%
2020/12/18	9	163.39	10	162.80	161.50	-1	14,595	-0.01%
2020/12/17	13	168.42	30	166.37	166.50	-17	14,418	-0.12%
2020/12/16	5	168.20	3	167.83	170.00	2	14,232	0.01%
2020/12/15	6	170.00	11	164.36	163.00	-5	13,968	-0.04%
2020/12/14	3	170.33	10	169.85	168.50	-7	13,701	-0.05%
2020/12/11	9	169.61	5	168.40	168.00	4	13,705	0.03%
2020/12/10	17.2	167.61	13	167.38	168.00	4.2	13,190	0.03%
2020/12/09	13	172.73	45.1	169.93	172.00	-32.1	12,823	-0.25%
2020/12/08	4	155.50	6	157.50	159.00	-2	12,171	-0.02%
2020/12/07	27.1	154.90	11	155.05	154.50	16.1	11,949	0.14%
2020/12/04	10	159.50	24	159.58	160.00	-14	11,594	-0.12%
2020/12/03	29	157.48	33	157.36	160.00	-4	11,330	-0.04%
2020/12/02	50.2	151.70	30	150.98	154.00	20.2	10,718	0.19%
2020/12/01	42	149.15	38	147.16	144.50	4	10,250	0.04%
2020/11/30	8	139.63	33.1	143.09	143.50	-25.1	9,258	-0.27%
2020/11/27	8.1	129.64	3	129.17	130.50	5.1	9,019	0.06%
2020/11/26	18	127.86	30	125.58	129.00	-12	8,867	-0.14%
2020/11/25	23	124.22	36	122.81	122.00	-13	8,601	-0.15%
2020/11/24	57	124.12	26	123.77	125.00	31	8,371	0.37%
2020/11/23	11	119.27	7.2	119.72	120.00	3.8	7,990	0.05%
2020/11/20	3	117.17	0	0.00	116.50	3	7,791	0.04%
2020/11/19	0	0.00	24	116.42	117.00	-24	7,773	-0.31%
2020/11/18	10	116.30	4.1	116.00	116.00	5.9	7,765	0.08%
2020/11/17	19	118.18	26	117.81	115.50	-7	7,764	-0.09%
2020/11/16	7	114.57	21	115.19	115.00	-14	7,533	-0.19%
2020/11/13	6	113.50	5.4	114.00	113.50	0.6	7,530	0.01%
2020/11/12	5	113.60	4	113.25	112.50	1	7,548	0.01%
2020/11/11	23.2	113.16	11	112.45	114.00	12.2	7,577	0.16%
2020/11/10	6	108.33	13.1	107.81	107.50	-7.1	7,456	-0.10%
2020/11/09	6	108.83	24.5	108.45	110.00	-18.5	7,487	-0.25%
2020/11/06	11.2	106.55	12	106.88	106.00	-0.8	7,417	-0.01%
2020/11/05	1	103.50	1	104.00	103.50	0	7,400	0.00%
2020/11/04	13	103.23	6	103.00	103.50	7	7,491	0.09%
2020/11/03	2	101.50	1	101.00	101.50	1	7,647	0.01%
2020/11/02	0	0.00	1	99.40	99.30	-1	7,766	-0.01%
2020/10/30	2	100.25	2	100.10	99.60	0	7,843	0.00%
2020/10/29	2.4	99.96	0	0.00	99.90	2.4	7,870	0.03%
2020/10/28	2	102.00	2	101.50	101.50	0	7,984	0.00%
2020/10/27	0	0.00	2	104.00	104.00	-2	8,025	-0.02%
2020/10/26	5	103.30	4	103.38	103.00	1	8,076	0.01%
2020/10/23	1	102.50	3	103.00	103.00	-2	8,305	-0.02%
2020/10/22	1	102.50	4.2	102.48	102.00	-3.2	8,390	-0.04%
2020/10/21	3	102.17	1	102.50	101.50	2	8,543	0.02%
2020/10/20	1	102.00	5	101.40	101.00	-4	8,742	-0.05%
2020/10/19	7	101.21	1.1	101.50	102.00	5.9	8,987	0.07%
2020/10/16	3	103.17	9	102.61	101.00	-6	9,209	-0.07%
2020/10/15	5	102.40	10	102.40	102.50	-5	9,217	-0.05%
2020/10/14	5	99.86	3	100.10	100.50	2	9,128	0.02%
2020/10/13	0	0.00	1	97.50	99.20	-1	9,252	-0.01%
2020/10/12	1	98.00	3	98.90	98.00	-2	9,314	-0.02%
2020/10/07	0	0.00	2	98.60	99.00	-2	9,472	-0.02%
2020/10/06	3	98.43	4	98.50	98.50	-1	9,629	-0.01%
2020/10/05	0	0.00	2	97.70	97.90	-2	9,893	-0.02%
2020/09/30	3	96.77	4	95.60	96.80	-1	10,071	-0.01%
2020/09/28	6	96.43	2	96.65	96.00	4	10,438	0.04%
2020/09/25	5	95.66	12	94.46	94.40	-7	10,471	-0.07%
2020/09/24	5	97.90	6	97.57	97.20	-1	10,491	-0.01%
2020/09/23	9	99.09	3	98.90	99.90	6	10,527	0.06%
2020/09/22	1	99.00	4	98.45	98.50	-3	10,541	-0.03%
2020/09/21	4	100.88	3.2	100.47	100.00	0.8	10,519	0.01%
2020/09/18	7	102.29	4	102.00	102.00	3	10,529	0.03%
2020/09/17	4	103.00	2	103.00	103.00	2	10,545	0.02%
2020/09/16	32	103.89	15	104.47	103.00	17	10,542	0.16%
2020/09/15	9	101.83	5	101.80	103.00	4	10,426	0.04%
2020/09/14	2	101.00	1	100.50	100.50	1	10,339	0.01%
2020/09/11	7	100.79	2	100.50	100.50	5	10,356	0.05%
2020/09/10	6	101.75	3	101.67	100.50	3	10,358	0.03%
2020/09/09	5	101.70	2	101.75	102.00	3	10,349	0.03%
2020/09/08	5	99.86	1	99.90	100.50	4	10,338	0.04%
2020/09/07	15	101.00	16	101.06	100.00	-1	10,388	-0.01%
2020/09/04	18.5	100.72	10	101.80	102.50	8.5	10,355	0.08%
2020/09/03	26	99.28	11	99.00	101.00	15	10,503	0.14%
2020/09/02	8	97.45	0	0.00	97.30	8	10,847	0.07%
2020/09/01	2	95.70	3	95.80	96.80	-1	10,883	-0.01%
2020/08/31	9	96.91	1	96.80	96.40	8	10,959	0.07%
2020/08/28	3	96.90	2	97.40	97.40	1	11,085	0.01%
2020/08/27	4	98.40	4	98.40	98.40	0	11,263	0.00%
2020/08/26	0	0.00	3	97.83	97.80	-3	11,264	-0.03%
2020/08/25	1	97.50	1	98.80	97.50	0	11,271	0.00%
2020/08/21	5	96.64	3	96.73	97.10	2	11,267	0.02%
2020/08/20	15	96.39	7	95.87	95.60	8	11,224	0.07%
2020/08/19	3	103.00	3	102.00	101.50	0	11,038	0.00%
2020/08/18	2	103.00	6	103.50	104.00	-4	11,024	-0.04%
2020/08/17	7	103.93	2	104.50	104.00	5	11,026	0.05%
2020/08/14	12	103.00	1	103.00	103.50	11	10,886	0.10%
2020/08/13	5	103.00	2	102.75	101.00	3	10,794	0.03%
2020/08/12	2	103.25	2	103.50	103.00	0	10,709	0.00%
2020/08/11	7	103.71	10	104.15	102.50	-3	10,656	-0.03%
2020/08/10	3	101.50	4	102.25	101.50	-1	10,475	-0.01%
2020/08/07	23	102.00	28	101.98	100.00	-5	10,409	-0.05%
2020/08/05	8	99.69	8	100.26	99.30	0	10,260	0.00%
2020/08/04	2	97.10	2	97.60	98.90	0	10,378	0.00%
2020/08/03	1	97.00	11	97.55	97.00	-10	10,731	-0.09%
2020/07/31	1	97.70	5	97.86	98.00	-4	10,755	-0.04%
2020/07/30	16	95.93	0	0.00	97.80	16	10,717	0.15%
2020/07/29	14	94.29	5	95.06	94.50	9	10,733	0.08%
2020/07/28	8	95.93	33	96.88	94.50	-25	10,724	-0.23%
2020/07/27	12	97.83	5	97.42	95.30	7	10,641	0.07%
2020/07/24	6	98.78	19	97.87	96.10	-13	10,589	-0.12%
2020/07/23	31	102.02	12.2	100.01	100.00	18.8	10,450	0.18%
2020/07/22	27	107.24	3	108.00	108.00	24	10,288	0.23%
2020/07/21	17	105.91	7	106.14	106.00	10	10,074	0.10%
2020/07/20	2	102.75	11	103.41	103.50	-9	9,894	-0.09%
2020/07/17	3	102.17	6	102.58	103.00	-3	9,830	-0.03%
2020/07/16	7	101.86	9.1	103.54	102.00	-2.1	9,847	-0.02%
2020/07/15	11	101.59	3	103.17	101.00	8	9,773	0.08%
2020/07/14	10	102.00	2	101.50	101.50	8	9,928	0.08%
2020/07/13	6	104.17	3	104.50	104.50	3	10,021	0.03%
2020/07/10	5	103.10	5	105.00	102.50	0	10,149	0.00%
2020/07/09	13	105.23	46	104.65	106.00	-33	10,110	-0.33%
2020/07/08	19	101.66	9	102.44	102.50	10	9,882	0.10%
2020/07/07	5	99.92	12	99.38	99.50	-7	9,766	-0.07%
2020/07/06	7	100.17	32.1	99.97	100.00	-25.1	9,890	-0.25%
2020/07/03	6	97.22	6	97.20	97.80	0	10,061	0.00%
2020/07/02	6	96.30	0	0.00	97.00	6	10,263	0.06%
2020/07/01	3	95.60	9	95.90	95.40	-6	10,373	-0.06%
2020/06/30	4	94.60	2	94.65	94.90	2	10,424	0.02%
2020/06/29	0	0.00	1	92.90	93.00	-1	10,470	-0.01%
2020/06/24	0	0.00	8	94.91	94.00	-8	10,531	-0.08%
2020/06/23	1	94.10	2	93.70	93.90	-1	10,717	-0.01%
2020/06/22	3	94.10	2	93.45	93.10	1	10,897	0.01%
2020/06/19	2	94.00	2	93.10	93.90	0	11,175	0.00%
2020/06/18	4	92.40	1	92.40	92.10	3	11,317	0.03%
2020/06/17	2	92.85	3	92.27	92.40	-1	11,436	-0.01%
2020/06/16	0	0.00	1	91.90	92.10	-1	11,637	-0.01%
2020/06/15	20	90.81	2	91.30	90.50	18	11,968	0.15%
2020/06/12	3	90.70	10	89.22	91.50	-7	12,126	-0.06%
2020/06/11	2	92.60	6	92.63	91.50	-4	12,253	-0.03%
2020/06/10	5	95.10	2	95.05	95.40	3	12,271	0.02%
2020/06/09	20.1	95.87	14	96.16	94.20	6.1	12,514	0.05%
2020/06/08	13	96.83	31.1	98.00	99.00	-18.1	12,338	-0.15%
2020/06/05	3	92.07	0	0.00	91.80	3	11,890	0.03%
2020/06/04	1	91.60	4	91.73	91.60	-3	11,991	-0.03%
2020/06/03	3	91.23	3	91.50	91.40	0	12,099	0.00%
2020/06/02	4	91.65	11	91.38	91.50	-7	11,996	-0.06%
2020/06/01	5	88.70	10	88.82	89.00	-5	11,938	-0.04%
2020/05/29	3	88.30	1	88.60	87.80	2	12,059	0.02%
2020/05/28	1	89.50	3	88.63	89.10	-2	12,162	-0.02%
2020/05/27	14	88.99	3	88.97	88.70	11	12,309	0.09%
2020/05/26	4	89.58	4	89.73	89.30	0	12,437	0.00%
2020/05/25	8	88.09	6	88.15	89.20	2	12,565	0.02%
2020/05/22	8.2	89.10	11	89.45	88.30	-2.8	12,598	-0.02%
2020/05/21	13	88.62	11	88.95	89.00	2	12,627	0.02%
2020/05/20	5	88.14	3.3	88.22	88.00	1.8	12,646	0.01%
2020/05/19	11	88.86	13	89.07	88.50	-2	12,805	-0.02%
2020/05/18	6	86.97	6	87.58	86.80	0	13,041	0.00%
2020/05/15	9.1	88.55	15	87.97	87.00	-5.9	13,274	-0.04%
2020/05/14	4	89.68	6	88.97	88.20	-2	13,690	-0.01%
2020/05/13	14	91.26	13	91.16	91.00	1	13,873	0.01%
2020/05/12	4	91.65	14	92.11	90.90	-10	13,837	-0.07%
2020/05/11	9.2	92.10	12	92.08	92.20	-2.8	13,890	-0.02%
2020/05/08	17	91.08	43	90.55	90.60	-26	13,690	-0.19%
2020/05/07	16	87.98	6	87.85	87.10	10	13,381	0.07%
2020/05/06	7	87.24	1	87.20	87.20	6	13,392	0.04%
2020/05/05	9	88.14	15	88.01	88.50	-6	13,445	-0.04%
2020/05/04	8	87.24	3	86.90	86.90	5	13,527	0.04%
2020/04/30	16	88.69	16	88.63	89.10	0	13,575	0.00%
2020/04/29	4	86.93	5	86.88	87.00	-1	13,527	-0.01%
2020/04/28	4	86.73	1	87.00	86.50	3	13,593	0.02%
2020/04/27	8	85.84	0	0.00	86.20	8	13,814	0.06%
2020/04/24	3	84.43	2	84.50	84.70	1	13,917	0.01%
2020/04/23	3	85.87	1	85.20	85.20	2	14,143	0.01%
2020/04/22	1	85.50	1	85.00	85.10	0	14,263	0.00%
2020/04/21	11	86.24	12	87.11	84.40	-1	14,573	-0.01%
2020/04/20	4	87.70	4.1	87.27	87.50	-0.1	14,549	0.00%
2020/04/17	25	87.71	22	88.12	86.40	3	14,507	0.02%
2020/04/16	22	88.07	3	87.80	88.00	19	14,323	0.13%
2020/04/15	12	87.94	16	88.02	88.60	-4	14,254	-0.03%
2020/04/14	12	85.99	4	85.93	86.00	8	14,050	0.06%
2020/04/13	9	85.43	0	0.00	84.50	9	14,051	0.06%
2020/04/10	14	85.10	10	85.39	86.00	4	14,058	0.03%
2020/04/09	30	86.73	19	84.90	84.30	11	14,202	0.08%
2020/04/08	12	84.03	18	85.44	86.90	-6	14,166	-0.04%
2020/04/07	11	81.42	10	82.14	82.90	1	13,825	0.01%
2020/04/06	8	79.26	7	77.96	80.00	1	13,642	0.01%
2020/04/01	5	77.16	0	0.00	77.20	5	13,501	0.04%
2020/03/31	4	79.60	4	78.23	78.20	0	13,445	0.00%
2020/03/30	0	0.00	3	77.93	79.10	-3	14,004	-0.02%
2020/03/27	5	81.82	6	80.62	79.60	-1	13,950	-0.01%
2020/03/26	3.6	79.56	7	78.00	80.30	-3.4	13,817	-0.02%
2020/03/25	16.1	79.78	13	79.48	78.70	3.1	13,737	0.02%
2020/03/24	16	76.47	7	76.86	75.70	9	13,481	0.07%
2020/03/23	8	74.98	4	75.60	73.60	4	13,586	0.03%
2020/03/20	52	79.76	49	80.44	80.60	3	13,512	0.02%
2020/03/19	29	78.28	29	77.35	75.80	0	13,392	0.00%
2020/03/18	9	85.97	16	84.56	84.20	-7	13,093	-0.05%
2020/03/17	22	86.30	18	84.70	84.20	4	13,013	0.03%
2020/03/16	10	89.42	12	89.27	86.50	-2	12,937	-0.02%
2020/03/13	19	90.50	15	91.38	91.70	4	12,861	0.03%
2020/03/12	8	94.15	4	92.25	94.00	4	12,576	0.03%
2020/03/11	5	100.10	0	0.00	98.50	5	12,749	0.04%
2020/03/10	5	100.40	9	99.92	102.00	-4	13,169	-0.03%
2020/03/09	4	100.63	0	0.00	98.30	4	13,222	0.03%
2020/03/06	5	106.40	2	106.25	106.00	3	13,026	0.02%
2020/03/05	7	107.86	12	107.33	109.00	-5	12,961	-0.04%
2020/03/04	15	104.37	1	103.50	103.50	14	12,816	0.11%
2020/03/03	22	108.95	2	111.00	106.50	20	12,681	0.16%
2020/03/02	4	106.88	3	106.83	108.50	1	12,578	0.01%
2020/02/27	2	106.25	16	107.47	105.00	-14	12,499	-0.11%
2020/02/26	14	111.25	13	110.50	108.50	1	12,399	0.01%
2020/02/25	3	111.50	22	111.02	113.00	-19	12,235	-0.16%
2020/02/24	1	112.50	12	112.75	112.50	-11	12,185	-0.09%
2020/02/21	3	116.17	1	116.50	116.50	2	12,075	0.02%
2020/02/20	15	117.00	6	116.75	117.00	9	12,027	0.07%
2020/02/19	28	115.98	16	114.56	116.00	12	11,823	0.10%
2020/02/18	31	113.02	8	114.19	110.50	23	11,515	0.20%
2020/02/17	26.2	110.13	38.2	112.31	113.00	-12.1	11,278	-0.11%
2020/02/14	7	106.36	45	105.64	108.00	-38	10,837	-0.35%
2020/02/13	1	102.00	6	103.33	102.00	-5	10,571	-0.05%
2020/02/12	50	104.50	5	104.30	103.50	45	10,678	0.42%
2020/02/11	9	102.17	1	102.50	103.00	8	10,836	0.07%
2020/02/10	4	101.38	1	101.00	101.00	3	10,898	0.03%
2020/02/07	0	0.00	4	103.63	103.00	-4	10,875	-0.04%
2020/02/06	4	104.63	4	104.63	103.50	0	11,007	0.00%
2020/02/05	3	102.17	5	103.10	102.00	-2	10,999	-0.02%
2020/02/04	6	99.93	12	101.13	101.00	-6	10,844	-0.06%
2020/02/03	3	94.83	5	96.12	98.20	-2	10,802	-0.02%
2020/01/31	12	97.40	2	97.65	98.20	10	10,721	0.09%
2020/01/30	7	98.34	3	98.23	96.30	4	10,834	0.04%
2020/01/20	7	106.93	6	107.17	107.00	1	10,654	0.01%
2020/01/17	7	105.64	10	105.45	105.00	-3	10,615	-0.03%
2020/01/16	3.3	103.09	11.1	103.23	104.50	-7.8	10,371	-0.07%
2020/01/15	6	101.42	34	101.53	102.00	-28	10,274	-0.27%
2020/01/14	5	99.16	4	99.28	99.00	1	10,037	0.01%
2020/01/13	5	96.70	4	97.25	98.40	1	10,064	0.01%
2020/01/10	6	96.93	4	96.88	96.50	2	10,379	0.02%
2020/01/09	1	96.60	3	96.17	97.30	-2	10,527	-0.02%
2020/01/08	3	93.93	4	94.88	94.30	-1	10,582	-0.01%
2020/01/07	4	95.68	3	95.00	94.50	1	10,940	0.01%
2020/01/06	4	97.93	0	0.00	97.00	4	11,240	0.04%
2020/01/03	5	102.80	24	103.40	100.50	-19	11,207	-0.17%
2020/01/02	36	103.38	4	103.50	103.00	32	11,089	0.29%
2019/12/31	2	99.50	2	99.50	99.40	0	10,868	0.00%
2019/12/30	8	101.05	5	101.08	100.00	3	10,903	0.03%
2019/12/27	22	102.57	9	101.50	101.00	13	10,860	0.12%
2019/12/26	11	101.91	4.1	101.62	101.50	6.9	10,872	0.06%
2019/12/25	23	101.85	29	102.71	101.50	-6	10,938	-0.05%
2019/12/24	3	98.03	12	98.63	99.00	-9	10,393	-0.09%
2019/12/23	18	99.06	6	98.80	98.00	12	10,502	0.11%
2019/12/20	1	97.80	7	97.37	97.80	-6	10,555	-0.06%
2019/12/19	5	96.30	8	95.85	95.70	-3	10,832	-0.03%
2019/12/18	5	98.10	8	98.40	96.80	-3	10,922	-0.03%
2019/12/17	0	0.00	2	96.50	97.00	-2	10,619	-0.02%
2019/12/16	3	96.70	1	96.50	96.50	2	10,560	0.02%
2019/12/13	5	95.26	3	95.50	94.90	2	10,457	0.02%
2019/12/12	6	95.42	7	95.44	94.50	-1	10,397	-0.01%
2019/12/11	3	94.87	0	0.00	94.20	3	10,307	0.03%
2019/12/10	2	96.50	1	96.10	96.80	1	10,287	0.01%
2019/12/09	3	96.17	0	0.00	97.30	3	10,214	0.03%
2019/12/06	2	97.90	8	97.59	96.70	-6	10,146	-0.06%
2019/12/05	17	95.35	16	95.16	96.50	1	9,750	0.01%
2019/12/04	3	88.70	6.2	90.06	90.50	-3.2	9,211	-0.03%
2019/12/03	0	0.00	1	87.30	87.10	-1	8,989	-0.01%
2019/12/02	0	0.00	2	86.80	87.00	-2	8,999	-0.02%
2019/11/29	0	0.00	1	86.50	86.80	-1	9,037	-0.01%
2019/11/28	1	86.30	0	0.00	86.40	1	9,051	0.01%
2019/11/27	1	86.80	4	86.48	86.60	-3	9,125	-0.03%
2019/11/26	5	86.02	0.3	85.80	85.50	4.7	9,136	0.05%
2019/11/25	1	85.60	0	0.00	86.50	1	9,085	0.01%
2019/11/22	1	87.00	0	0.00	87.10	1	9,060	0.01%
2019/11/21	1	86.00	1	86.70	86.20	0	9,167	0.00%
2019/11/20	1	86.30	0	0.00	86.40	1	9,147	0.01%
2019/11/19	2	87.10	0	0.00	87.30	2	9,219	0.02%
2019/11/18	1	88.50	1	88.40	88.80	0	9,172	0.00%
2019/11/15	2	88.55	1	87.90	87.80	1	9,208	0.01%
2019/11/14	1	86.80	1	87.20	88.80	0	9,296	0.00%
2019/11/13	3	87.50	5	88.44	88.40	-2	9,314	-0.02%
2019/11/12	4	87.30	2	87.00	87.50	2	9,337	0.02%
2019/11/11	3	85.60	1	87.00	86.20	2	9,336	0.02%
2019/11/08	7	89.50	3	89.73	88.00	4	9,198	0.04%
2019/11/07	3	93.67	14	93.88	93.60	-11	8,931	-0.12%
2019/11/06	1	97.80	5	96.04	95.90	-4	8,881	-0.05%
2019/11/05	1	97.60	4	96.73	98.00	-3	8,856	-0.03%
2019/11/04	2	94.85	2	94.60	95.20	0	8,702	0.00%
2019/11/01	2	92.20	0	0.00	92.30	2	8,580	0.02%
2019/10/31	7	92.37	1	91.20	91.80	6	8,647	0.07%
2019/10/29	4	94.48	6	93.92	94.50	-2	8,572	-0.02%
2019/10/28	1	93.40	7	93.63	94.30	-6	8,454	-0.07%
2019/10/25	6	94.00	2	94.00	92.90	4	8,395	0.05%
2019/10/24	0	0.00	0.1	92.10	92.40	-0.1	8,285	0.00%
2019/10/23	6	93.12	2	93.40	91.90	4	8,312	0.05%
2019/10/22	22	93.71	34	93.37	93.10	-12	8,303	-0.14%
2019/10/21	1	93.10	1	92.20	92.90	0	8,247	0.00%
2019/10/18	4	93.55	22	93.33	91.20	-18	8,137	-0.22%
2019/10/17	0	0.00	19	90.72	91.10	-19	7,788	-0.24%
2019/10/16	1	89.00	2	91.05	89.00	-1	7,667	-0.01%
2019/10/15	23	90.17	18	90.02	89.20	5	7,584	0.07%
2019/10/14	5	88.26	5.1	89.32	89.30	-0.1	7,306	0.00%
2019/10/09	0	0.00	1	83.30	83.50	-1	6,965	-0.01%
2019/10/08	0	0.00	1	84.30	83.80	-1	7,069	-0.01%
2019/10/04	0	0.00	3	85.57	85.00	-3	7,053	-0.04%
2019/10/03	0	0.00	7	85.43	86.20	-7	7,094	-0.10%
2019/10/02	4.2	85.09	2.1	85.01	85.40	2.1	7,068	0.03%
2019/10/01	3	84.10	6	84.37	85.50	-3	7,054	-0.04%
2019/09/27	14	83.00	5	83.20	82.20	9	6,981	0.13%
2019/09/26	32	84.43	13	83.77	82.70	19	7,004	0.27%
2019/09/25	8	84.04	9	83.67	83.90	-1	7,102	-0.01%
2019/09/24	19	83.34	21	83.91	83.70	-2	7,306	-0.03%
2019/09/23	9	80.47	13	79.96	81.20	-4	7,012	-0.06%
2019/09/20	2.2	78.30	1	78.50	78.50	1.2	7,226	0.02%
2019/09/19	2	76.80	0	0.00	76.90	2	7,288	0.03%
2019/09/16	4	76.93	3	77.23	76.70	1	7,591	0.01%
2019/09/12	5.1	76.06	8	76.64	77.20	-2.9	7,719	-0.04%
2019/09/11	2	74.65	1	74.30	74.30	1	7,775	0.01%
2019/09/10	2	75.20	0	0.00	75.00	2	7,927	0.03%
2019/09/09	2	76.05	0	0.00	75.80	2	8,214	0.02%
2019/09/05	1	76.00	0	0.00	76.00	1	8,781	0.01%
2019/09/04	1	76.80	1	76.50	76.20	0	9,001	0.00%
2019/09/03	0	0.00	2	76.45	76.60	-2	9,084	-0.02%
2019/09/02	0	0.00	1	74.60	75.00	-1	9,131	-0.01%
2019/08/30	3	75.23	4	75.38	74.20	-1	9,298	-0.01%
2019/08/29	0	0.00	1	74.00	74.60	-1	9,377	-0.01%
2019/08/28	2	73.95	1	74.30	73.50	1	9,430	0.01%
2019/08/27	3	75.23	1	74.60	73.80	2	9,447	0.02%
2019/08/26	8	74.95	1	76.30	74.10	7	9,586	0.07%
2019/08/23	0	0.00	1	77.90	77.90	-1	9,603	-0.01%
2019/08/22	2	78.85	1	77.80	77.90	1	9,722	0.01%
2019/08/21	1	79.70	0	0.00	79.30	1	9,935	0.01%
2019/08/20	5	81.04	3	81.00	80.10	2	10,200	0.02%
2019/08/19	4	81.18	4	81.53	81.20	0	10,388	0.00%
2019/08/16	2	78.10	1	78.80	78.00	1	10,583	0.01%
2019/08/15	2	78.75	3	78.47	77.60	-1	10,991	-0.01%
2019/08/12	3	78.73	4	80.60	81.50	-1	11,962	-0.01%
2019/08/08	1	79.60	3	80.17	80.20	-2	12,172	-0.02%
2019/08/07	1	81.50	1	81.20	80.50	0	12,557	0.00%
2019/08/06	5	80.08	9	80.30	82.30	-4	13,207	-0.03%
2019/08/05	2	81.40	4	81.30	80.50	-2	13,657	-0.01%
2019/08/02	5	83.00	1	82.00	81.60	4	14,366	0.03%
2019/08/01	0	0.00	5	85.80	85.50	-5	14,369	-0.03%
2019/07/31	3	84.00	6	84.95	86.00	-3	14,460	-0.02%
2019/07/30	6	84.52	3	84.37	83.50	3	14,407	0.02%
2019/07/29	10	87.68	8	86.55	86.30	2	14,303	0.01%
2019/07/26	6	87.80	5	88.00	88.00	1	14,319	0.01%
2019/07/25	2	87.75	5	88.02	88.40	-3	14,315	-0.02%
2019/07/24	7	87.67	6	87.12	86.90	1	14,296	0.01%
2019/07/23	6	85.90	6	86.88	86.90	0	14,345	0.00%
2019/07/22	4	88.03	0	0.00	88.10	4	14,336	0.03%
2019/07/19	9	87.90	2	88.05	88.00	7	14,327	0.05%
2019/07/18	1	86.80	13	88.02	86.80	-12	14,457	-0.08%
2019/07/17	1	90.00	2	90.00	89.90	-1	14,406	-0.01%
2019/07/16	8	89.76	8	90.59	90.40	0	14,443	0.00%
2019/07/15	0	0.00	4	89.28	89.90	-4	14,399	-0.03%
2019/07/12	4	88.50	3	88.77	87.90	1	14,471	0.01%
2019/07/11	2	86.95	1	88.00	87.30	1	14,373	0.01%
2019/07/10	2	86.60	3	86.37	86.70	-1	14,320	-0.01%
2019/07/09	3	86.20	0	0.00	85.70	3	14,289	0.02%
2019/07/08	1	88.00	2	87.20	87.50	-1	14,264	-0.01%
2019/07/05	5	86.64	9	87.01	87.30	-4	14,345	-0.03%
2019/07/04	4	85.93	0	0.00	85.80	4	14,340	0.03%
2019/07/03	20	86.78	19	85.98	85.90	1	14,760	0.01%
2019/07/02	4	86.35	22	85.93	87.60	-18	14,660	-0.12%
2019/07/01	2	83.70	28	85.02	85.90	-26	14,475	-0.18%
2019/06/28	1	80.50	20	80.90	81.60	-19	14,182	-0.13%
2019/06/27	27	80.08	20	80.06	80.50	7	14,223	0.05%
2019/06/26	4	79.33	16	79.54	81.40	-12	13,871	-0.09%
2019/06/25	3	81.47	6	80.98	80.40	-3	13,831	-0.02%
2019/06/24	2	82.40	13	82.69	83.00	-11	13,652	-0.08%
2019/06/21	3	82.73	13	82.25	81.60	-10	13,619	-0.07%
2019/06/20	7	83.09	17	83.15	82.70	-10	13,550	-0.07%
2019/06/19	16	82.34	10	81.96	82.50	6	13,490	0.04%
2019/06/18	24	82.67	6	81.73	81.70	18	13,372	0.13%
2019/06/17	28	83.66	32	83.68	84.20	-4	13,326	-0.03%
2019/06/14	23	82.54	26	82.93	82.10	-3	13,108	-0.02%
2019/06/13	14	80.61	6	79.82	81.50	8	12,776	0.06%
2019/06/12	2	78.90	5	79.76	78.80	-3	12,622	-0.02%
2019/06/11	3	78.33	7	77.90	78.60	-4	12,490	-0.03%
2019/06/10	3	76.07	4	76.50	76.80	-1	12,428	-0.01%
2019/06/06	11	75.32	34	75.74	74.50	-23	12,369	-0.19%
2019/06/05	16	78.98	3	80.00	77.90	13	12,215	0.11%
2019/06/04	3	77.67	1	77.30	78.20	2	12,311	0.02%
2019/06/03	28	77.52	23	77.33	77.50	5	12,334	0.04%
2019/05/31	3	78.37	97	78.27	78.90	-94	12,294	-0.76%
2019/05/30	5	77.20	2	77.70	77.30	3	12,162	0.02%
2019/05/29	10	77.11	2	77.60	77.20	8	12,097	0.07%
2019/05/28	108	79.86	17	79.32	78.20	91	12,127	0.75%	大買/
2019/05/27	9	82.34	4	82.70	81.10	5	12,125	0.04%
2019/05/24	3	80.77	2	81.15	80.90	1	11,956	0.01%
2019/05/23	8	80.03	22	79.00	81.20	-14	11,812	-0.12%
2019/05/22	28	80.78	20	80.98	79.10	8	11,547	0.07%
2019/05/21	12	77.23	116	76.09	78.90	-104	11,219	-0.93%	大賣/鉅額交易
2019/05/20	26	79.34	16	78.49	77.00	10	11,084	0.09%
2019/05/17	33	80.68	31	80.57	80.10	2	10,837	0.02%
2019/05/16	115	78.87	91	78.86	78.10	24	10,412	0.23%	大買/
2019/05/15	107	78.76	7	78.61	78.10	100	10,471	0.95%	大買/
2019/05/14	21	78.33	16	77.24	78.00	5	10,559	0.05%
2019/05/13	15	73.37	39	74.23	75.70	-24	10,001	-0.24%
2019/05/10	37	72.46	54.1	72.27	72.80	-17.1	9,585	-0.18%
2019/05/09	8	69.74	4	69.23	68.20	4	8,933	0.04%
2019/05/08	1	68.40	9	69.01	69.30	-8	8,874	-0.09%
2019/05/07	0	0.00	3	67.93	67.70	-3	8,904	-0.03%
2019/05/06	5	66.76	5	67.14	67.30	0	9,224	0.00%
2019/05/03	5	68.62	3	68.67	68.20	2	9,229	0.02%
2019/05/02	2	67.20	2	67.00	67.30	0	9,228	0.00%
2019/04/30	2	66.90	5	66.94	66.80	-3	9,352	-0.03%
2019/04/29	22	67.31	6	67.40	67.00	16	9,419	0.17%
2019/04/26	8	69.84	1	69.50	69.50	7	9,474	0.07%
2019/04/25	3	70.30	9	70.88	71.20	-6	9,531	-0.06%
2019/04/24	4	72.45	3	71.87	70.30	1	9,697	0.01%
2019/04/23	1	70.60	7	70.51	70.00	-6	9,679	-0.06%
2019/04/22	7	70.97	42	71.57	70.50	-35	9,950	-0.35%
2019/04/19	6	69.92	12	69.96	70.60	-6	9,991	-0.06%
2019/04/18	44	70.25	16	69.74	68.60	28	10,232	0.27%
2019/04/17	2	69.70	5	69.64	69.10	-3	10,246	-0.03%
2019/04/16	4	68.75	5	69.20	69.30	-1	10,261	-0.01%
2019/04/15	11	68.30	1	68.30	68.30	10	10,465	0.10%
2019/04/12	7	67.69	3	68.43	67.70	4	10,741	0.04%
2019/04/11	13	69.48	12	69.11	68.80	1	10,854	0.01%
2019/04/10	11	71.02	9.1	71.09	71.40	2	10,908	0.02%
2019/04/09	27	72.21	19	72.47	71.80	8	10,984	0.07%
2019/04/08	2	68.80	6	68.67	68.60	-4	10,831	-0.04%
2019/04/03	2	68.40	2	67.80	67.80	0	10,997	0.00%
2019/04/02	7	68.80	7	68.64	68.40	0	11,241	0.00%
2019/04/01	8	68.35	8	68.93	68.20	0	11,713	0.00%
2019/03/29	4	66.55	1	67.30	67.40	3	11,658	0.03%
2019/03/28	3	67.40	1	67.40	66.60	2	12,023	0.02%
2019/03/27	1.1	67.46	1	67.00	66.90	0.1	12,525	0.00%
2019/03/26	1	66.80	0	0.00	67.70	1	12,713	0.01%
2019/03/25	5	66.76	7	66.54	66.60	-2	12,950	-0.02%
2019/03/22	2	68.55	1	68.80	68.20	1	13,122	0.01%
2019/03/21	2	68.30	4	68.15	68.40	-2	13,349	-0.01%
2019/03/20	4	68.03	5	67.88	67.80	-1	13,583	-0.01%
2019/03/19	4	66.58	3	66.57	66.80	1	13,849	0.01%
2019/03/18	1	65.70	0	0.00	65.70	1	13,975	0.01%
2019/03/15	4	64.83	0	0.00	64.80	4	14,310	0.03%
2019/03/14	2	65.30	2	65.55	64.30	0	14,582	0.00%
2019/03/13	2	65.35	2	65.10	65.70	0	14,874	0.00%
2019/03/12	12	66.63	4	66.65	66.00	8	15,052	0.05%
2019/03/11	6	65.67	2	65.90	65.90	4	15,288	0.03%
2019/03/08	14	66.16	19	65.84	65.10	-5	15,954	-0.03%
2019/03/07	9	69.78	7	69.93	67.90	2	16,140	0.01%
2019/03/06	6	71.45	4	71.05	70.30	2	16,581	0.01%
2019/03/05	4	70.50	4	70.00	70.60	0	17,126	0.00%
2019/03/04	4	70.58	2	71.75	70.50	2	17,429	0.01%
2019/02/27	6	71.30	5	72.00	71.40	1	17,569	0.01%
2019/02/26	6	72.52	12	72.56	72.60	-6	17,810	-0.03%
2019/02/25	4	69.63	1	69.20	69.80	3	17,952	0.02%
2019/02/22	12	70.93	1	72.30	70.10	11	18,343	0.06%
2019/02/21	1	70.60	0	0.00	71.20	1	18,311	0.01%
2019/02/20	2	72.55	1	71.90	71.10	1	18,314	0.01%
2019/02/19	0	0.00	1.1	71.99	72.00	-1.1	18,362	-0.01%
2019/02/18	4	71.03	4	71.58	70.80	0	18,472	0.00%
2019/02/15	7	71.41	10	71.58	70.50	-3	18,677	-0.02%
2019/02/14	23	73.77	5	73.52	72.80	18	18,739	0.10%
2019/02/13	20	70.07	38	71.39	74.30	-18	18,546	-0.10%
2019/02/12	4	66.40	10	67.49	67.60	-6	18,191	-0.03%
2019/02/11	1	65.80	16	65.88	65.60	-15	18,539	-0.08%
2019/01/30	4	65.73	3.1	65.42	64.50	1	18,765	0.01%
2019/01/29	1	64.70	0	0.00	65.20	1	18,788	0.01%
2019/01/28	6	65.15	4.4	65.60	65.50	1.6	18,875	0.01%
2019/01/25	7	64.90	10	65.13	64.40	-3	19,217	-0.02%
2019/01/24	0	0.00	1	63.20	62.50	-1	19,111	-0.01%
2019/01/23	10	62.10	10	61.90	63.10	0	19,101	0.00%
2019/01/22	6	63.28	1	63.60	62.00	5	19,326	0.03%
2019/01/21	21	64.35	3	63.50	63.70	18	19,436	0.09%
2019/01/18	1	62.80	1	64.30	64.30	0	19,565	0.00%
2019/01/17	9	64.60	3.2	65.29	63.60	5.8	19,619	0.03%
2019/01/16	10	64.29	9	64.77	64.90	1	19,722	0.01%
2019/01/15	2	62.00	4	61.80	62.90	-2	19,591	-0.01%
2019/01/14	6	61.47	12	60.78	61.40	-6	19,557	-0.03%
2019/01/11	6	63.83	13	64.37	63.30	-7	19,391	-0.04%
2019/01/10	12.4	64.52	17	64.73	64.00	-4.6	19,377	-0.02%
2019/01/09	9	62.79	3	64.37	62.60	6	19,169	0.03%
2019/01/08	4	62.90	3	62.70	62.50	1	19,230	0.01%
2019/01/07	2	63.80	2	63.75	63.20	0	19,279	0.00%
2019/01/04	4	61.53	5	62.36	62.90	-1	19,258	-0.01%
2019/01/03	3	62.30	1.1	61.89	61.60	1.9	19,106	0.01%
2019/01/02	1	62.60	6	62.53	62.80	-5	19,093	-0.03%
2018/12/28	7	61.34	7	61.46	61.20	0	19,120	0.00%
2018/12/27	5	61.84	22	61.83	61.20	-17	19,189	-0.09%
2018/12/26	15	61.07	8	60.09	58.50	7	18,918	0.04%
2018/12/25	7.2	59.20	13	59.85	60.80	-5.8	18,881	-0.03%
2018/12/24	22	60.26	6	60.10	60.00	16	18,659	0.09%
2018/12/22	4	61.93	2	62.20	63.50	2	18,227	0.01%
2018/12/21	10	61.39	22	61.39	63.40	-12	18,292	-0.07%
2018/12/20	41	63.61	13	63.92	61.70	28	18,034	0.16%
2018/12/19	12	68.77	9	69.89	68.50	3	17,677	0.02%
2018/12/18	6	70.50	17	71.35	70.00	-11	18,106	-0.06%
2018/12/17	6	70.67	12	70.43	71.00	-6	18,198	-0.03%
2018/12/14	33	67.63	16	68.20	69.20	17	18,092	0.09%
2018/12/13	17	69.68	4	69.78	69.80	13	17,965	0.07%
2018/12/12	14	70.16	5	70.40	69.30	9	17,838	0.05%
2018/12/11	7	69.71	5	69.06	68.60	2	17,780	0.01%
2018/12/10	12	70.03	7	69.97	69.60	5	17,754	0.03%
2018/12/07	12	74.09	4	75.23	72.70	8	17,516	0.05%
2018/12/06	17	75.09	16	75.50	74.10	1	17,515	0.01%
2018/12/05	12	78.03	4	78.75	78.00	8	17,395	0.05%
2018/12/04	9	82.51	39	82.56	82.10	-30	17,367	-0.17%
2018/12/03	10	87.19	14	87.76	85.20	-4	17,253	-0.02%
2018/11/30	7	84.61	5	84.78	84.50	2	16,574	0.01%
2018/11/29	5	84.10	11	84.39	85.80	-6	16,135	-0.04%
2018/11/28	8	79.54	58	81.13	79.90	-50	15,623	-0.32%
2018/11/27	7	75.63	6	75.60	76.00	1	15,145	0.01%
2018/11/26	8	73.03	6	73.48	73.50	2	14,850	0.01%
2018/11/23	68	73.77	15	73.97	72.00	53	14,732	0.36%
2018/11/22	36	74.79	5	74.22	72.80	31	14,384	0.22%
2018/11/21	8	74.93	52	76.77	77.50	-44	13,991	-0.31%
2018/11/20	6	69.95	4	69.83	70.50	2	13,555	0.01%
2018/11/19	13	69.55	7	70.06	70.10	6	13,594	0.04%
2018/11/16	3	69.90	3	69.93	69.00	0	13,591	0.00%
2018/11/15	3	68.57	15	69.31	70.00	-12	13,639	-0.09%
2018/11/14	12	69.09	6	69.03	68.00	6	13,554	0.04%
2018/11/13	17	66.69	14	69.13	71.50	3	13,511	0.02%
2018/11/12	6	67.50	15	67.37	69.00	-9	13,388	-0.07%
2018/11/09	4	66.85	7	67.06	67.50	-3	13,312	-0.02%
2018/11/08	52	70.61	16	68.65	66.20	36	13,209	0.27%
2018/11/07	6	66.02	10	68.44	69.80	-4	12,822	-0.03%
2018/11/06	16	64.23	6	65.42	63.50	10	12,780	0.08%
2018/11/05	16	66.16	9	66.50	67.40	7	12,809	0.05%
2018/11/02	23	66.48	32	66.16	66.40	-9	12,814	-0.07%
2018/11/01	6	61.92	21	62.75	63.30	-15	12,502	-0.12%
2018/10/31	0	0.00	7	57.60	57.60	-7	12,443	-0.06%
2018/10/30	11	51.82	11	51.63	52.40	0	12,483	0.00%
2018/10/29	4	48.43	17	49.71	51.80	-13	12,405	-0.10%
2018/10/26	24	48.98	18	49.75	47.10	6	12,467	0.05%
2018/10/25	26	51.32	19	51.34	50.40	7	12,546	0.06%
2018/10/24	20	56.82	22	56.65	56.00	-2	12,412	-0.02%
2018/10/23	17	60.29	17	59.85	58.30	0	12,263	0.00%
2018/10/22	15	61.47	14	61.76	61.90	1	12,230	0.01%
2018/10/19	11	62.12	5	62.60	61.80	6	12,158	0.05%
2018/10/18	4	66.40	2	65.50	65.30	2	12,057	0.02%
2018/10/17	13	65.62	14	65.24	65.20	-1	11,952	-0.01%
2018/10/16	21	65.70	16	65.32	64.00	5	11,921	0.04%
2018/10/15	15	63.63	12	64.26	63.10	3	11,781	0.03%
2018/10/12	9	63.57	20	63.87	64.10	-11	11,722	-0.09%
2018/10/11	16	63.79	3	64.37	63.50	13	11,552	0.11%
2018/10/09	17	69.66	17	68.82	70.50	0	11,443	0.00%
2018/10/08	19	67.81	18	67.64	68.00	1	11,287	0.01%
2018/10/05	17	71.75	22	71.29	70.00	-5	11,098	-0.05%
2018/10/04	13	75.22	14	74.90	75.80	-1	10,937	-0.01%
2018/10/03	6	74.67	4	75.20	74.90	2	10,944	0.02%
2018/10/02	4	79.10	1	79.00	78.50	3	10,874	0.03%
2018/10/01	9	78.52	8	79.40	79.90	1	10,996	0.01%
2018/09/28	17	78.76	18	78.59	78.40	-1	11,180	-0.01%
2018/09/27	5	77.82	3	78.47	77.30	2	11,181	0.02%
2018/09/26	4	77.73	6	78.13	79.50	-2	11,262	-0.02%
2018/09/25	14	80.99	4	79.93	78.10	10	11,179	0.09%
2018/09/21	2	80.10	12.1	78.74	81.50	-10.1	10,708	-0.09%
2018/09/20	4	74.50	3	74.50	74.60	1	10,431	0.01%
2018/09/19	3	76.73	6	75.45	74.30	-3	10,444	-0.03%
2018/09/18	5	72.20	3	72.63	73.90	2	10,448	0.02%
2018/09/17	5	73.76	2	74.45	74.70	3	10,570	0.03%
2018/09/14	5	67.68	15	69.14	72.10	-10	10,320	-0.10%
2018/09/13	2	65.85	6	66.47	65.60	-4	10,254	-0.04%
2018/09/12	10	65.78	10	65.50	64.40	0	10,255	0.00%
2018/09/11	12	69.43	4	70.13	69.50	8	10,055	0.08%
2018/09/10	9	70.97	6	69.95	69.50	3	9,872	0.03%
2018/09/07	26	80.82	20	80.63	77.20	6	9,740	0.06%
2018/09/06	5	84.60	6	85.00	85.00	-1	9,688	-0.01%
2018/09/05	3	84.40	0	0.00	84.30	3	9,854	0.03%
2018/09/04	6	84.25	6	84.63	84.40	0	10,053	0.00%
2018/09/03	6	84.58	4	84.48	83.80	2	10,218	0.02%
2018/08/31	3	86.60	2	86.80	88.00	1	10,583	0.01%
2018/08/30	4	89.08	4	88.78	87.50	0	10,763	0.00%
2018/08/29	4	86.90	5	87.10	87.40	-1	11,085	-0.01%
2018/08/28	4	88.35	3	87.47	87.40	1	11,507	0.01%
2018/08/27	7	87.57	5	87.56	88.20	2	11,612	0.02%
2018/08/24	6	83.35	3	83.53	84.50	3	11,737	0.03%
2018/08/23	1.2	86.22	1	86.50	85.20	0.2	12,123	0.00%
2018/08/22	3	84.67	3	84.80	87.30	0	12,328	0.00%
2018/08/21	0	0.00	6	86.62	86.60	-6	12,292	-0.05%
2018/08/20	12	86.80	4	85.83	84.20	8	12,374	0.06%
2018/08/17	4	91.48	2	93.00	90.20	2	12,304	0.02%
2018/08/16	2	91.60	2	92.35	92.80	0	12,390	0.00%
2018/08/15	1	89.50	1	90.60	90.30	0	12,514	0.00%
2018/08/14	0	0.00	2	90.70	91.50	-2	12,602	-0.02%
2018/08/13	8	89.13	7	85.99	88.40	1	12,638	0.01%
2018/08/10	4	95.10	6	94.55	93.00	-2	12,649	-0.02%
2018/08/09	6	96.82	5	96.50	96.10	1	12,911	0.01%
2018/08/08	11	98.30	10	96.44	95.60	1	13,595	0.01%
2018/08/07	15	102.17	6	102.17	102.50	9	13,996	0.06%
2018/08/03	0	0.00	3	95.33	97.00	-3	15,125	-0.02%
2018/08/02	5	93.84	6	96.13	92.00	-1	15,089	-0.01%
2018/08/01	10	100.62	0	0.00	99.20	10	15,010	0.07%
2018/07/31	0	0.00	1	108.50	105.00	-1	15,036	-0.01%
2018/07/30	1	107.00	0	0.00	107.00	1	15,173	0.01%
2018/07/26	0	0.00	1	112.00	110.00	-1	15,574	-0.01%
2018/07/25	1	112.00	2.2	113.70	113.00	-1.2	15,812	-0.01%
2018/07/23	2	108.00	1	109.00	108.00	1	16,091	0.01%
2018/07/19	1	115.00	1	115.50	115.50	0	16,418	0.00%
2018/07/16	1	115.00	2	115.50	116.50	-1	16,937	-0.01%
2018/07/13	3	116.83	2	116.00	114.50	1	17,483	0.01%
2018/07/11	2	112.50	1	113.50	113.00	1	18,121	0.01%
2018/07/10	3	115.83	8	116.75	115.00	-5	18,706	-0.03%
2018/07/09	32	115.38	39	115.33	114.00	-7	19,373	-0.04%
2018/07/06	2	111.50	8	112.69	117.50	-6	19,510	-0.03%
2018/07/05	2	107.50	2.1	109.38	107.00	-0.1	19,568	0.00%
2018/07/04	25	109.90	23	111.00	107.00	2	19,769	0.01%
2018/07/03	3.1	115.32	1	115.00	115.50	2.1	20,025	0.01%
2018/07/02	28	121.16	25	121.88	115.50	3	20,029	0.01%
2018/06/29	3	123.17	2	122.50	123.00	1	19,974	0.01%
2018/06/28	11	125.59	0	0.00	123.00	11	20,003	0.05%
2018/06/27	2	125.00	7	127.29	128.00	-5	20,283	-0.02%
2018/06/26	5	128.30	9	128.78	125.00	-4	20,572	-0.02%
2018/06/25	2	123.75	3	123.17	127.00	-1	20,422	0.00%
2018/06/22	4	125.25	2	126.00	124.00	2	20,571	0.01%
2018/06/21	4	126.25	5	126.10	129.00	-1	20,592	0.00%
2018/06/20	3	121.83	3	121.33	123.00	0	20,819	0.00%
2018/06/19	5	125.20	2	125.50	124.00	3	21,083	0.01%
2018/06/15	0	0.00	2	128.50	128.00	-2	21,343	-0.01%
2018/06/14	6	126.42	12	126.96	127.50	-6	21,757	-0.03%
2018/06/13	14	125.36	8	127.81	127.50	6	22,584	0.03%
2018/06/12	3	127.67	19	128.16	128.00	-16	22,755	-0.07%
2018/06/11	7	124.36	9	124.50	125.50	-2	22,574	-0.01%
2018/06/08	16	118.63	18	117.56	120.50	-2	22,440	-0.01%
2018/06/07	11	125.55	13	125.04	125.00	-2	22,077	-0.01%
2018/06/06	22	123.11	22	125.00	128.00	0	22,058	0.00%
2018/06/05	38	129.61	32	128.44	122.50	6	21,956	0.03%
2018/06/04	17	136.09	18	136.83	136.00	-1	21,514	0.00%
2018/06/01	22	137.39	11	139.14	137.00	11	21,474	0.05%
2018/05/31	25	146.56	28	145.00	141.00	-3	21,435	-0.01%
2018/05/30	15	144.00	17	143.41	143.00	-2	20,992	-0.01%
2018/05/29	29	144.48	11	144.05	143.00	18	20,769	0.09%
2018/05/28	13	142.62	14	142.57	142.00	-1	20,607	0.00%
2018/05/25	40	140.70	38	138.34	140.00	2	20,488	0.01%
2018/05/24	46	135.89	44	137.07	138.00	2	20,424	0.01%
2018/05/23	4	139.00	13	137.88	137.00	-9	20,377	-0.04%
2018/05/22	4	139.25	25	136.44	136.50	-21	20,225	-0.10%
2018/05/21	11	140.36	4	140.50	141.00	7	20,225	0.03%
2018/05/18	1	138.00	4.1	139.37	139.00	-3.1	20,217	-0.02%
2018/05/17	34	140.71	34	137.97	136.50	0	20,166	0.00%
2018/05/16	63	145.98	94	145.68	141.50	-31	20,054	-0.15%
2018/05/15	101	145.19	33	143.24	141.00	68	19,651	0.35%	大買/
2018/05/14	38.1	142.40	43	147.62	151.00	-4.9	19,438	-0.03%
2018/05/11	17	139.18	29.1	139.77	137.50	-12.1	18,840	-0.06%
2018/05/10	41	131.28	41	131.63	135.50	0	18,366	0.00%
2018/05/09	4.7	133.05	19	132.95	131.00	-14.3	18,655	-0.08%
2018/05/08	36.3	134.63	23	134.28	132.00	13.3	18,633	0.07%
2018/05/07	38	132.32	25	129.58	131.00	13	18,638	0.07%
2018/05/04	17	127.50	3	127.50	127.00	14	18,647	0.08%
2018/05/03	10	133.70	9	135.44	130.50	1	19,036	0.01%
2018/05/02	4	132.50	17	133.35	134.50	-13	19,101	-0.07%
2018/04/30	1	129.50	0	0.00	129.00	1	19,276	0.01%
2018/04/27	11	132.59	13	132.92	131.00	-2	19,738	-0.01%
2018/04/26	19	128.71	7	128.64	128.50	12	20,196	0.06%
2018/04/25	12	124.50	12	123.38	124.00	0	20,437	0.00%
2018/04/24	4	120.88	8	124.31	120.50	-4	20,453	-0.02%
2018/04/23	12	131.33	5	129.00	128.00	7	20,274	0.03%
2018/04/20	13	135.19	8.1	135.10	133.00	4.9	20,187	0.02%
2018/04/19	33	137.32	22.2	138.79	138.50	10.8	19,928	0.05%
2018/04/18	16	131.88	30	130.70	133.00	-14	19,375	-0.07%
2018/04/17	36	134.40	6	131.67	127.50	30	19,068	0.16%
2018/04/16	22	133.41	55.1	132.42	139.00	-33.1	18,751	-0.18%
2018/04/13	37	127.39	46	127.26	130.00	-9	18,183	-0.05%
2018/04/12	22	119.18	19	117.89	120.00	3	17,461	0.02%
2018/04/11	42	118.76	64	118.89	116.50	-22	17,297	-0.13%
2018/04/10	27	115.94	26	116.92	115.50	1	17,082	0.01%
2018/04/09	12	113.21	11	111.45	115.50	1	17,027	0.01%
2018/04/03	6	105.58	3	106.50	105.50	3	16,574	0.02%
2018/04/02	5	106.50	0	0.00	105.00	5	16,475	0.03%
2018/03/31	3	105.67	2	108.25	106.50	1	16,428	0.01%
2018/03/30	38	109.29	13	109.85	107.50	25	16,426	0.15%
2018/03/29	20	107.80	19	108.79	107.50	1	16,147	0.01%
2018/03/28	4	102.75	2	102.50	102.00	2	15,663	0.01%
2018/03/27	11	104.09	10	104.05	104.50	1	15,543	0.01%
2018/03/26	6	100.08	5	100.64	100.50	1	15,389	0.01%
2018/03/23	19	99.80	38	101.74	99.10	-19	15,300	-0.12%
2018/03/22	13	108.00	35.1	107.98	105.50	-22.1	14,998	-0.15%
2018/03/21	19	107.61	26	108.96	107.00	-7	14,641	-0.05%
2018/03/20	55	106.22	16.1	107.39	111.00	39	14,362	0.27%
2018/03/19	11	105.50	35	106.67	105.50	-24	13,950	-0.17%
2018/03/16	13	98.22	42	98.42	98.80	-29	13,064	-0.22%
2018/03/15	0	0.00	1	95.40	96.10	-1	12,772	-0.01%
2018/03/14	18	96.26	1	96.70	95.80	17	12,853	0.13%
2018/03/13	16	97.70	6	98.13	97.20	10	13,013	0.08%
2018/03/12	36	98.04	9	97.84	97.30	27	13,020	0.21%
2018/03/09	22	94.32	28	94.44	95.60	-6	12,930	-0.05%
2018/03/08	7	91.94	5	92.20	91.80	2	12,835	0.02%
2018/03/07	2	90.75	37	90.87	90.90	-35	12,893	-0.27%
2018/03/06	6	89.70	10	90.34	91.50	-4	13,000	-0.03%
2018/03/05	16	88.20	0	0.00	87.50	16	13,032	0.12%
2018/03/02	1	88.30	16	88.68	88.90	-15	13,097	-0.11%
2018/03/01	3.1	89.65	2	89.60	89.10	1.1	13,126	0.01%
2018/02/27	12	90.25	15	89.93	89.80	-3	13,196	-0.02%
2018/02/26	19	92.08	14	93.49	90.80	5	13,182	0.04%
2018/02/23	15	94.47	9.2	94.89	92.30	5.8	13,170	0.04%
2018/02/22	19	93.51	18	93.52	93.60	1	13,360	0.01%
2018/02/21	9	93.46	15	92.54	93.80	-6	13,935	-0.04%
2018/02/12	8	89.08	25	88.20	88.00	-17	13,860	-0.12%
2018/02/09	18	89.17	15	88.27	89.00	3	13,859	0.02%
2018/02/08	15	94.45	12	94.51	93.70	3	13,774	0.02%
2018/02/07	15	97.87	11	98.30	96.10	4	13,596	0.03%
2018/02/06	7	93.07	9	93.27	92.50	-2	13,462	-0.01%
2018/02/05	10	97.29	10	98.16	101.50	0	13,530	0.00%
2018/02/02	15	99.84	9	100.21	99.90	6	13,821	0.04%
2018/02/01	22	104.45	17	104.62	102.00	5	13,956	0.04%
2018/01/31	4	98.70	3	99.63	101.50	1	13,751	0.01%
2018/01/30	17	99.22	24.1	100.14	100.50	-7.1	13,742	-0.05%
2018/01/29	11	98.35	13	96.75	99.50	-2	13,513	-0.01%
2018/01/26	18	96.23	10	103.27	94.40	8	13,519	0.06%
2018/01/25	10	99.35	9	99.59	100.00	1	13,241	0.01%
2018/01/24	14	98.32	22	98.91	99.00	-8	13,005	-0.06%
2018/01/23	30	98.96	47	98.53	97.50	-17	12,675	-0.13%
2018/01/22	4	93.75	35.5	94.84	97.60	-31.5	12,323	-0.26%
2018/01/19	2	88.20	43.1	86.86	88.80	-41.1	12,166	-0.34%
2018/01/18	3	84.00	14	83.90	83.70	-11	11,858	-0.09%
2018/01/17	0	0.00	5	81.90	81.40	-5	12,138	-0.04%
2018/01/16	1	82.30	4	82.28	81.50	-3	12,388	-0.02%
2018/01/15	2	81.05	3	81.33	81.90	-1	12,650	-0.01%
2018/01/12	0	0.00	3	79.97	80.00	-3	13,230	-0.02%
2018/01/11	2	79.05	1	79.00	79.10	1	13,565	0.01%
2018/01/10	17	79.96	15	79.67	79.00	2	13,939	0.01%
2018/01/09	5	81.48	9	81.96	81.50	-4	14,253	-0.03%
2018/01/08	6	81.57	1	81.20	81.20	5	14,810	0.03%
2018/01/05	24	83.17	10	83.23	81.70	14	15,666	0.09%
2018/01/04	9	81.39	5	81.52	81.40	4	16,200	0.02%
2018/01/03	3	79.93	23	80.58	81.60	-20	16,207	-0.12%