聯茂 (6213)-群益金鼎-敦南券商分點個股進出

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

聯茂

(6213)

可現股當沖

股價
104.0
漲跌
▼5.0
漲幅
-4.59%
成交量
7,244張
產業
上市電子零組件類股
766人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

聯茂 (6213)籌碼相關－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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
2024/05/13	12	106.42	6	103.50	104.00	6	10,807	0.06%
2024/05/10	18.1	107.60	23	105.96	109.00	-4.9	10,763	-0.05%
2024/05/09	8	104.75	9	106.22	106.50	-1	10,623	-0.01%
2024/05/08	3.1	100.56	55	102.04	103.00	-51.9	10,448	-0.50%
2024/05/07	23.5	102.97	7	103.43	103.50	16.5	10,350	0.16%
2024/05/06	3	107.33	1.4	107.18	106.00	1.6	9,979	0.02%
2024/05/03	15	109.50	10	108.40	107.00	5	9,902	0.05%
2024/05/02	4.1	108.25	3	107.50	107.50	1.1	9,780	0.01%
2024/04/30	3	109.50	12	109.58	109.50	-9	9,739	-0.09%
2024/04/29	7.2	110.07	51	110.03	109.50	-43.8	9,674	-0.45%
2024/04/26	124	113.96	29.2	110.98	110.00	94.8	9,670	0.98%	大買/
2024/04/25	8.7	113.59	8	112.75	111.50	0.7	9,490	0.01%
2024/04/24	67	111.49	18	111.83	111.00	49	9,347	0.52%
2024/04/23	23	109.46	25	108.18	109.00	-2	9,238	-0.02%
2024/04/22	20	108.85	15	108.53	107.00	5	9,079	0.06%
2024/04/19	21	108.88	19.4	109.69	110.00	1.7	8,913	0.02%
2024/04/18	15	111.90	24	113.04	111.50	-9	8,768	-0.10%
2024/04/17	21.3	110.04	47	111.61	111.00	-25.7	8,658	-0.30%
2024/04/16	19	107.97	13	107.96	107.50	6	8,395	0.07%
2024/04/15	27	117.04	19	115.95	116.00	8	8,153	0.10%
2024/04/12	15	118.94	36	120.58	121.50	-21	8,020	-0.26%
2024/04/11	30.3	120.32	14	118.64	118.50	16.3	7,824	0.21%
2024/04/10	28	124.45	225	123.60	124.00	-197	7,812	-2.52%	大賣/鉅額交易
2024/04/09	241	118.89	173	111.03	117.50	68	7,233	0.94%	大買/大賣/
2024/04/08	35	113.67	42	114.27	111.50	-7	6,703	-0.10%
2024/04/03	35	119.59	33.5	118.60	116.50	1.5	6,408	0.02%
2024/04/02	113	113.41	42.2	112.30	117.50	70.8	5,728	1.24%	大買/
2024/04/01	158.5	103.53	36	105.89	107.00	122.5	5,015	2.44%	大買/鉅額交易
2024/03/29	68	92.19	77	96.96	98.30	-9	4,421	-0.20%
2024/03/28	17	89.26	14	88.99	89.40	3	3,870	0.08%
2024/03/27	1	84.40	0	0.00	84.60	1	3,696	0.03%
2024/03/26	1	84.50	2	86.60	85.70	-1	3,698	-0.03%
2024/03/22	1	84.50	1	85.30	85.70	0	3,622	0.00%
2024/03/21	0	0.00	1	84.20	84.80	-1	3,620	-0.03%
2024/03/20	2	83.65	1	84.50	83.00	1	3,635	0.03%
2024/03/18	0	0.00	2	82.90	83.70	-2	3,672	-0.05%
2024/03/15	1	81.70	3	82.47	81.50	-2	3,674	-0.05%
2024/03/14	3	81.23	1	81.70	81.90	2	3,715	0.05%
2024/03/13	8	82.35	0.1	82.70	81.50	8	3,729	0.21%
2024/03/12	8	84.19	2	83.40	83.40	6	3,729	0.16%
2024/03/11	5	84.86	2	84.70	84.50	3	3,817	0.08%
2024/03/08	4	86.60	2	85.70	85.50	2	3,807	0.05%
2024/03/07	5	91.00	7	91.63	88.70	-2	3,762	-0.05%
2024/03/06	10	91.30	8	90.51	91.10	2	3,732	0.05%
2024/03/05	0	0.00	0.6	91.10	91.10	-0.6	3,734	-0.02%
2024/03/04	1	90.50	1	91.30	90.80	0	3,730	0.00%
2024/03/01	4	90.40	6.2	90.57	90.60	-2.2	3,747	-0.06%
2024/02/29	0.2	89.10	6.1	87.60	89.20	-5.9	3,722	-0.16%
2024/02/27	14	87.49	3	87.57	86.00	11	3,707	0.30%
2024/02/26	1	88.60	0	0.00	89.00	1	3,689	0.03%
2024/02/23	17.1	89.63	9	89.67	88.90	8.1	3,728	0.22%
2024/02/22	7	90.59	2	91.50	89.70	5	3,735	0.13%
2024/02/21	3	91.03	8	90.80	90.30	-5	3,783	-0.13%
2024/02/20	12	90.70	10	91.04	91.10	2	3,790	0.05%
2024/02/19	25	94.81	22	96.63	92.80	3	3,790	0.08%
2024/02/16	7	91.70	10.1	93.42	94.80	-3	3,690	-0.08%
2024/02/15	14	90.31	16	90.70	91.00	-2	3,687	-0.05%
2024/02/05	17	90.53	29.1	90.99	89.60	-12.1	3,690	-0.33%
2024/02/02	1	86.70	6	86.70	86.70	-5	3,620	-0.14%
2024/02/01	5	83.40	2	83.50	82.90	3	3,621	0.08%
2024/01/31	2	82.90	0	0.00	82.90	2	3,650	0.05%
2024/01/30	4	84.85	6	84.57	84.60	-2	3,686	-0.05%
2024/01/29	2	83.40	2	84.00	83.90	0	3,739	0.00%
2024/01/26	5	82.76	0	0.00	82.80	5	3,812	0.13%
2024/01/25	1	83.90	0.3	84.60	84.00	0.8	3,996	0.02%
2024/01/24	0	0.00	4	84.95	85.60	-4	4,154	-0.10%
2024/01/23	1	85.90	4	85.90	85.20	-3	4,251	-0.07%
2024/01/22	4	85.50	6	85.63	86.20	-2	4,309	-0.05%
2024/01/19	0	0.00	3	82.13	82.60	-3	4,304	-0.07%
2024/01/18	7	80.54	2	81.60	80.20	5	4,347	0.12%
2024/01/17	12	81.73	0	0.00	80.50	12	4,411	0.27%
2024/01/16	2	85.25	1	84.60	84.60	1	4,438	0.02%
2024/01/15	0	0.00	1	87.10	86.40	-1	4,498	-0.02%
2024/01/12	3	86.33	5	86.84	85.80	-2	4,632	-0.04%
2024/01/11	3	84.57	3	85.37	85.50	0	4,688	0.00%
2024/01/10	1	84.80	7	86.27	84.60	-6	4,903	-0.12%
2024/01/09	3	86.23	1	87.40	86.70	2	4,995	0.04%
2024/01/08	1	86.03	7	87.21	87.10	-6	5,025	-0.12%
2024/01/05	5	86.28	7	86.87	87.00	-2	5,090	-0.04%
2024/01/04	12	87.74	9	88.00	85.60	3	5,041	0.06%
2024/01/03	1	85.40	2	85.20	85.20	-1	4,974	-0.02%
2024/01/02	2	85.00	2	85.50	84.60	0	5,032	0.00%
2023/12/29	2	85.00	4	85.15	84.80	-2	5,105	-0.04%
2023/12/27	1	83.20	1	84.20	84.00	0	5,356	0.00%
2023/12/20	0.1	83.00	0	0.00	82.70	0.1	6,066	0.00%
2023/12/15	2	83.35	1	82.70	84.50	1	6,388	0.02%
2023/12/13	2	82.05	2	81.60	81.60	0	6,384	0.00%
2023/12/11	0	0.00	2	84.00	83.50	-2	6,444	-0.03%
2023/12/08	4	82.48	2	82.65	82.80	2	6,443	0.03%
2023/12/07	4	81.65	1	82.50	81.20	3	6,451	0.05%
2023/12/06	9	84.27	1	83.30	82.00	8	6,465	0.12%
2023/12/04	1	86.60	1	87.80	87.10	0	6,510	0.00%
2023/12/01	8	86.64	6	87.12	87.00	2	6,698	0.03%
2023/11/30	2	88.90	2	89.75	88.70	0	7,014	0.00%
2023/11/29	0	0.00	2	89.05	88.20	-2	7,394	-0.03%
2023/11/28	4	87.98	6	88.45	88.90	-2	7,714	-0.03%
2023/11/27	1	85.30	0	0.00	85.50	1	8,433	0.01%
2023/11/24	4	87.33	3	87.57	87.20	1	9,029	0.01%
2023/11/22	1.1	89.16	9	89.20	89.90	-7.9	9,316	-0.09%
2023/11/21	1.1	90.38	1	90.60	90.60	0.1	9,307	0.00%
2023/11/20	6	90.58	0	0.00	90.80	6	9,322	0.06%
2023/11/17	3	89.53	3	89.40	89.70	0	9,256	0.00%
2023/11/16	1	87.50	0.3	87.50	88.50	0.7	9,366	0.01%
2023/11/15	11	90.00	4	88.58	89.80	7	9,390	0.07%
2023/11/14	4	87.10	4	87.95	86.80	0	9,363	0.00%
2023/11/13	18	87.28	14	87.56	87.30	4	9,343	0.04%
2023/11/10	3.3	85.27	9	86.30	87.20	-5.7	9,237	-0.06%
2023/11/09	1	83.60	1	84.40	83.50	0	9,025	0.00%
2023/11/08	3	83.03	1	84.00	83.10	2	8,966	0.02%
2023/11/07	1	83.90	14	83.61	84.00	-13	8,941	-0.15%
2023/11/06	0	0.00	2	82.65	83.10	-2	8,904	-0.02%
2023/11/03	2	81.45	3	82.63	80.80	-1	8,842	-0.01%
2023/11/02	11	82.05	9	82.07	81.10	2	8,803	0.02%
2023/11/01	9	80.39	12	80.16	80.20	-3	8,687	-0.03%
2023/10/31	3	78.37	1	79.90	75.90	2	8,540	0.02%
2023/10/30	2	80.05	3	79.57	79.20	-1	8,509	-0.01%
2023/10/27	2	81.20	2	81.35	80.10	0	8,493	0.00%
2023/10/26	6	80.90	3	81.24	80.40	3	8,546	0.03%
2023/10/25	1	83.30	0	0.00	83.00	1	8,644	0.01%
2023/10/24	0	0.00	5	81.12	83.00	-5	8,934	-0.06%
2023/10/23	4	80.28	3	80.07	78.60	1	9,231	0.01%
2023/10/20	0	80.10	0	0.00	80.00	0	9,253	0.00%
2023/10/19	1	78.20	1	79.10	76.90	0	9,169	0.00%
2023/10/18	25	80.40	16	79.89	79.00	9	9,114	0.10%
2023/10/17	2	86.40	0	0.00	86.30	2	9,011	0.02%
2023/10/16	4	89.05	2	89.60	89.30	2	8,989	0.02%
2023/10/13	6	91.77	0	91.10	90.60	6	9,086	0.07%
2023/10/12	1	94.50	0	0.00	94.50	1	9,057	0.01%
2023/10/11	21	96.82	24	95.59	94.40	-3	9,041	-0.03%
2023/10/06	1	95.71	2	95.70	95.10	-1	8,904	-0.01%
2023/10/05	2	95.00	2	95.35	94.80	0	8,794	0.00%
2023/10/04	5	93.12	20	92.96	93.90	-15	8,686	-0.17%
2023/10/03	34	96.19	21	95.37	94.40	13	8,606	0.15%
2023/10/02	15	94.30	14.1	94.37	94.20	1	8,398	0.01%
2023/09/28	9	90.84	8	90.79	91.20	1	8,187	0.01%
2023/09/27	0	0.00	3	88.93	89.50	-3	8,052	-0.04%
2023/09/26	4.1	89.55	2.1	90.01	87.60	2	7,972	0.02%
2023/09/25	11	86.37	14	88.32	89.10	-3	7,783	-0.04%
2023/09/22	15	85.97	16	86.02	86.10	-1	7,668	-0.01%
2023/09/21	1	81.10	6	81.55	81.10	-5	7,431	-0.07%
2023/09/20	3	81.47	0	0.00	81.40	3	7,360	0.04%
2023/09/19	6	84.53	3	85.90	82.50	3	7,303	0.04%
2023/09/18	1	85.70	0	0.00	85.60	1	7,240	0.01%
2023/09/15	9	87.04	8	87.20	87.40	1	7,212	0.01%
2023/09/14	3	86.57	5	86.38	86.80	-2	7,154	-0.03%
2023/09/13	3	85.63	0	0.00	85.30	3	7,103	0.04%
2023/09/12	3	87.37	7.3	87.75	87.40	-4.3	7,055	-0.06%
2023/09/11	13	88.15	2	87.00	87.00	11	7,017	0.16%
2023/09/08	3	90.27	2	90.50	90.60	1	6,977	0.01%
2023/09/07	0.1	93.00	1	93.50	92.30	-0.9	6,860	-0.01%
2023/09/06	9.1	94.25	7	94.64	94.30	2.1	6,786	0.03%
2023/09/05	16	92.60	29	93.21	94.90	-13	6,575	-0.20%
2023/09/04	39	90.99	24	91.24	90.20	15	6,214	0.24%
2023/09/01	62.1	96.71	68	96.63	96.60	-5.9	5,864	-0.10%
2023/08/31	59.1	97.75	54.3	97.95	98.40	4.7	5,502	0.09%
2023/08/30	20.1	91.99	29	92.73	96.40	-8.9	4,725	-0.19%
2023/08/29	33	88.26	45	87.36	87.70	-12	4,088	-0.29%
2023/08/28	1	83.20	2	83.89	83.00	-1	3,758	-0.03%
2023/08/25	3	82.20	5	83.64	82.70	-2	3,720	-0.05%
2023/08/24	19	83.37	20	83.42	82.90	-1	3,679	-0.03%
2023/08/23	5	81.76	5	82.50	81.30	0	3,611	0.00%
2023/08/22	22	84.03	10.1	83.74	81.60	12	3,604	0.33%
2023/08/21	2	80.90	3	81.77	82.30	-1	3,464	-0.03%
2023/08/18	0	0.00	4	80.45	79.30	-4	3,386	-0.12%
2023/08/17	1	79.00	7	79.97	80.00	-6	3,273	-0.18%
2023/08/15	0	72.80	0	0.00	73.40	0	3,220	0.00%
2023/08/08	1	77.00	0	0.00	75.70	1	3,200	0.03%
2023/08/07	9	77.92	13	77.92	78.80	-4	3,205	-0.12%
2023/08/04	11	74.71	0	0.00	74.60	11	3,186	0.35%
2023/08/02	18	76.93	11.1	75.87	75.70	6.9	3,155	0.22%
2023/08/01	1	79.91	3	78.40	77.70	-2	3,066	-0.06%
2023/07/31	8	79.54	9.4	79.41	79.20	-1.4	3,016	-0.05%
2023/07/28	10	83.30	7	83.73	81.70	3	2,893	0.11%
2023/07/27	24	86.23	22.1	86.61	83.50	1.9	2,734	0.07%
2023/07/26	23.1	85.46	41	86.40	82.20	-17.9	2,363	-0.76%
2023/07/25	3	84.40	7	83.08	85.90	-4	1,976	-0.20%
2023/07/24	7	78.19	0	0.00	78.10	7	1,902	0.37%
2023/07/21	10	77.60	4	76.60	78.30	6	1,858	0.32%
2023/07/20	23.1	79.50	17	79.46	77.80	6.1	1,825	0.33%
2023/07/19	9.5	78.68	3	78.73	78.10	6.5	1,687	0.38%
2023/07/18	4	76.63	8	78.18	78.00	-4	1,612	-0.25%
2023/07/17	6	73.78	15	74.40	75.60	-9	1,464	-0.62%
2023/07/14	0	71.90	2	72.10	72.00	-2	1,421	-0.14%
2023/07/13	4	71.48	2	69.75	70.70	2	1,413	0.14%
2023/07/12	1	68.10	1	69.10	68.00	0	1,374	0.00%
2023/07/11	0	0.00	3	68.60	68.30	-3	1,379	-0.22%
2023/07/07	3	69.17	0	0.00	69.30	3	1,369	0.22%
2023/07/06	2	70.10	0	0.00	70.00	2	1,370	0.15%
2023/07/03	0	0.00	3	69.87	70.00	-3	1,370	-0.22%
2023/06/29	1	68.80	0	0.00	68.60	1	1,398	0.07%
2023/06/28	1	68.50	0	0.00	68.30	1	1,423	0.07%
2023/06/27	2	68.55	0	0.00	68.30	2	1,443	0.14%
2023/06/26	2	69.60	1	70.30	69.20	1	1,466	0.07%
2023/06/21	3	70.90	0	0.00	71.00	3	1,481	0.20%
2023/06/19	0	0.00	3	71.10	71.00	-3	1,495	-0.20%
2023/06/16	3	72.40	0	0.00	71.70	3	1,504	0.20%
2023/06/15	1	72.30	0	0.00	72.00	1	1,502	0.07%
2023/06/14	1	73.10	1.2	73.23	73.30	-0.2	1,494	-0.01%
2023/06/13	0.1	72.00	0	0.00	71.90	0.1	1,472	0.00%
2023/06/12	0.1	71.40	0	0.00	71.70	0.1	1,470	0.00%
2023/06/09	1.1	71.34	0	0.00	71.00	1.1	1,472	0.07%
2023/06/08	1	72.90	1	73.08	71.20	0	1,481	0.00%
2023/06/07	4	72.32	5.1	71.69	72.70	-1.1	1,501	-0.07%
2023/06/06	3.2	70.32	0	0.00	70.50	3.2	1,464	0.22%
2023/06/05	0	0.00	0	72.00	71.80	0	1,464	0.00%
2023/06/02	4.5	71.87	0	0.00	71.60	4.5	1,464	0.31%
2023/05/31	2	72.10	0	0.00	72.10	2	1,494	0.13%
2023/05/30	2	71.60	2	72.50	72.70	0	1,487	0.00%
2023/05/29	0	0.00	7	70.77	72.30	-7	1,474	-0.47%
2023/05/26	5	69.61	0	0.00	69.00	5	1,465	0.34%
2023/05/25	5	71.24	1	72.30	70.70	4	1,457	0.27%
2023/05/24	4	71.00	3	71.93	71.10	1	1,461	0.07%
2023/05/23	1	71.10	3	71.47	71.80	-2	1,459	-0.14%
2023/05/22	6	70.77	15	71.08	70.80	-9	1,457	-0.62%
2023/05/19	1	68.70	2	68.65	68.70	-1	1,410	-0.07%
2023/05/18	3	67.90	2	68.00	68.20	1	1,414	0.07%
2023/05/17	0	0.00	4	67.33	67.40	-4	1,432	-0.28%
2023/05/16	5	67.00	6	66.58	67.10	-1	1,442	-0.07%
2023/05/15	0	0.00	3	65.20	65.80	-3	1,438	-0.21%
2023/05/12	0	0.00	2	64.50	64.50	-2	1,467	-0.14%
2023/05/11	2	62.71	2	63.20	63.40	0	1,495	0.00%
2023/05/10	11.2	66.09	0	0.00	65.50	11.2	1,464	0.76%
2023/05/09	1	70.00	1	69.80	69.70	0	1,412	0.00%
2023/05/08	1	70.70	1	71.20	70.70	0	1,451	0.00%
2023/05/05	3	70.47	2	71.10	70.40	1	1,476	0.07%
2023/05/03	0	0.00	3	70.00	69.70	-3	1,592	-0.19%
2023/04/28	7	70.53	4	70.98	69.90	3	1,752	0.17%
2023/04/27	11	70.20	11	70.23	70.10	0	1,748	0.00%
2023/04/25	5	70.79	42	68.83	69.10	-37	1,757	-2.11%
2023/04/24	1	71.50	0	0.00	71.50	1	1,736	0.06%
2023/04/21	2	73.19	0.1	72.70	72.20	2	1,731	0.11%
2023/04/20	0	74.50	2	74.00	74.10	-2	1,724	-0.11%
2023/04/19	11	75.80	3	74.60	74.60	8	1,765	0.45%
2023/04/18	23.1	77.45	0	0.00	76.70	23.1	1,737	1.33%
2023/04/17	10	78.36	1	78.80	78.40	9	1,731	0.52%
2023/04/14	1	77.10	2	78.00	77.90	-1	1,729	-0.06%
2023/04/13	0.1	77.50	0	0.00	76.90	0.1	1,722	0.00%
2023/04/12	2	78.30	4	78.50	78.30	-2	1,715	-0.12%
2023/04/11	2	78.80	2	78.80	78.80	0	1,708	0.00%
2023/04/07	3	77.53	2	76.80	76.70	1	1,695	0.06%
2023/04/06	2.1	77.13	0	0.00	77.60	2.1	1,686	0.12%
2023/03/31	2	78.10	1	78.50	78.30	1	1,684	0.06%
2023/03/30	0	0.00	3	78.20	78.30	-3	1,679	-0.18%
2023/03/29	0	0.00	3	76.57	77.30	-3	1,664	-0.18%
2023/03/28	2	76.00	1	77.00	76.20	1	1,659	0.06%
2023/03/27	2	77.00	4	78.10	77.20	-2	1,663	-0.12%
2023/03/24	7	77.70	3	77.50	77.50	4	1,675	0.24%
2023/03/23	0.1	76.10	0	76.30	76.80	0.1	1,657	0.01%
2023/03/22	1	76.40	1	76.50	76.40	0	1,669	0.00%
2023/03/20	1	73.90	1	75.30	75.10	0	1,699	0.00%
2023/03/17	0	0.00	0.1	75.00	74.30	-0.1	1,732	0.00%
2023/03/15	0	0.00	0.1	75.00	74.90	-0.1	1,832	-0.01%
2023/03/14	0.1	74.50	0	0.00	74.90	0.1	1,916	0.01%
2023/03/13	0.1	73.50	0	0.00	75.20	0.1	1,941	0.01%
2023/03/10	5	74.66	3	76.13	74.30	2	1,967	0.10%
2023/03/09	6	77.58	6	78.03	77.50	0	2,000	0.00%
2023/03/08	4	77.05	0	0.00	76.80	4	2,013	0.20%
2023/03/07	1	78.10	3	78.30	78.20	-2	2,017	-0.10%
2023/03/06	2	77.15	6	77.58	78.40	-4	2,025	-0.20%
2023/03/02	1	74.10	1	74.90	74.70	0	2,117	0.00%
2023/03/01	3	74.13	3	74.80	75.20	0	2,293	0.00%
2023/02/24	0	0.00	1	76.00	75.30	-1	2,335	-0.04%
2023/02/23	2	75.60	0	0.00	76.60	2	2,349	0.09%
2023/02/22	2	76.00	2	76.55	75.70	0	2,411	0.00%
2023/02/21	3	77.63	2	77.95	77.40	1	2,466	0.04%
2023/02/20	0	0.00	0	78.50	78.40	0	2,663	0.00%
2023/02/17	0	0.00	1	77.40	77.90	-1	2,713	-0.04%
2023/02/16	9	77.82	4	78.20	78.50	5	2,767	0.18%
2023/02/15	4	77.15	4	77.25	76.80	0	2,880	0.00%
2023/02/14	1	75.90	1	76.40	77.00	0	2,905	0.00%
2023/02/10	3	76.07	2	75.90	75.90	1	2,976	0.03%
2023/02/09	5	78.46	10	78.52	78.10	-5	3,002	-0.17%
2023/02/08	1	80.00	0	0.00	79.70	1	3,114	0.03%
2023/02/07	6	79.72	0	0.00	79.60	6	3,352	0.18%
2023/02/06	9	79.90	6.1	80.54	79.40	2.9	3,448	0.08%
2023/02/03	2	81.60	0	0.00	81.90	2	3,419	0.06%
2023/02/02	18	81.48	13	82.78	82.70	5	3,401	0.15%
2023/02/01	7	82.44	11	82.58	82.80	-4	3,352	-0.12%
2023/01/31	4	81.21	15	79.08	81.10	-11	3,291	-0.33%
2023/01/30	0	0.00	6	75.77	76.10	-6	3,170	-0.19%
2023/01/17	1	73.90	6	73.98	74.20	-5	3,145	-0.16%
2023/01/16	16	75.08	4	76.00	73.20	12	3,150	0.38%
2023/01/12	8	75.91	0	0.00	74.90	8	3,118	0.26%
2023/01/11	0	0.00	2	75.60	76.00	-2	3,121	-0.06%
2023/01/10	2	76.10	2	76.95	76.30	0	3,126	0.00%
2023/01/09	2	75.66	6	76.25	76.70	-4	3,121	-0.13%
2023/01/06	1	74.10	1	74.50	74.00	0	3,105	0.00%
2023/01/05	2.2	74.38	3	75.13	73.10	-0.8	3,137	-0.03%
2023/01/04	1	74.10	7	72.89	74.00	-6	3,136	-0.19%
2022/12/30	0	0.00	1	72.60	72.60	-1	3,141	-0.03%
2022/12/28	1	71.30	0	0.00	71.50	1	3,153	0.03%
2022/12/27	0	0.00	1	73.00	73.00	-1	3,156	-0.03%
2022/12/23	2	69.95	2	70.80	71.90	0	3,184	0.00%
2022/12/22	1	71.90	1	72.70	71.60	0	3,190	0.00%
2022/12/21	3	71.27	1	72.20	71.00	2	3,214	0.06%
2022/12/20	5	72.68	6	72.75	72.20	-1	3,216	-0.03%
2022/12/16	3	74.90	2	75.30	73.50	1	3,217	0.03%
2022/12/15	7	77.03	1	77.10	77.10	6	3,197	0.19%
2022/12/13	6	75.97	8	75.88	76.50	-2	3,223	-0.06%
2022/12/12	2	75.30	1	76.68	76.50	1	3,246	0.03%
2022/12/09	10	76.48	12	76.20	76.40	-2	3,457	-0.06%
2022/12/08	1	74.20	12	74.66	76.50	-11	3,450	-0.32%
2022/12/07	8	72.34	23	73.28	72.30	-15	3,413	-0.44%
2022/12/06	34.5	75.74	18.1	77.24	75.20	16.4	3,369	0.49%
2022/12/05	3	77.07	2	77.60	77.10	1	3,295	0.03%
2022/12/02	0	0.00	1	77.00	76.80	-1	3,276	-0.03%
2022/12/01	0	0.00	4.5	76.58	76.30	-4.5	3,259	-0.14%
2022/11/30	5	76.18	4	75.88	76.20	1	3,217	0.03%
2022/11/29	7	74.76	5.5	74.94	75.40	1.5	3,196	0.05%
2022/11/28	4	74.98	3	75.60	75.30	1	3,192	0.03%
2022/11/25	12.5	75.89	2	77.60	75.00	10.5	3,183	0.33%
2022/11/24	2	76.55	5	77.06	77.20	-3	3,155	-0.09%
2022/11/23	53	76.01	51	75.45	76.30	2	3,090	0.06%
2022/11/22	2	73.65	9	73.91	73.90	-7	2,927	-0.24%
2022/11/21	10	72.54	7	73.36	72.30	3	2,897	0.10%
2022/11/18	11	74.02	10	75.17	73.50	1	2,894	0.03%
2022/11/17	6	74.50	10	74.19	74.60	-4	2,884	-0.14%
2022/11/16	50.1	75.33	68	75.87	75.10	-18	2,832	-0.63%
2022/11/15	4	71.38	4	71.43	71.50	0	2,654	0.00%
2022/11/14	13	70.89	10	71.56	70.10	3	2,625	0.11%
2022/11/11	12	70.44	12	71.09	70.30	0	2,613	0.00%
2022/11/10	19	67.63	25	67.76	68.50	-6	2,520	-0.24%
2022/11/09	21	68.39	11.1	68.33	68.20	10	2,479	0.40%
2022/11/08	1	67.70	1	67.80	68.30	0	2,445	0.00%
2022/11/07	5	67.70	5	68.18	67.30	0	2,410	0.00%
2022/11/04	18	67.08	16	67.24	67.80	2	2,359	0.09%
2022/11/03	14	63.74	45	63.36	66.70	-31	2,214	-1.40%
2022/11/02	0	0.00	19	59.12	61.20	-19	1,993	-0.95%
2022/11/01	1	55.60	1	56.40	55.70	0	1,905	0.00%
2022/10/28	2	54.10	2	55.00	53.30	0	1,991	0.00%
2022/10/27	1	54.50	36	54.44	54.70	-35	2,050	-1.71%
2022/10/26	0	0.00	25	52.57	52.50	-25	2,068	-1.21%
2022/10/25	11	54.14	23	54.19	54.00	-12	2,070	-0.58%
2022/10/24	2	55.60	2	56.35	55.10	0	2,122	0.00%
2022/10/21	4	55.18	20	54.20	53.90	-16	2,140	-0.75%
2022/10/19	3	56.17	21	55.86	55.70	-18	2,181	-0.82%
2022/10/18	3	55.87	1	56.50	55.80	2	2,193	0.09%
2022/10/14	0	0.00	12	54.90	55.00	-12	2,290	-0.52%
2022/10/13	2	53.20	0	0.00	51.80	2	2,306	0.09%
2022/10/12	4	54.48	2	55.20	54.90	2	2,284	0.09%
2022/10/11	0	0.00	30	55.97	55.00	-30	2,288	-1.31%
2022/10/07	1	59.00	1	59.10	58.50	0	2,286	0.00%
2022/10/06	1	59.40	0	0.00	59.70	1	2,298	0.04%
2022/10/05	2	60.80	2	61.20	60.30	0	2,320	0.00%
2022/10/04	13	60.43	1	59.80	59.90	12	2,343	0.51%
2022/10/03	3.6	57.85	23	58.03	58.50	-19.4	2,368	-0.82%
2022/09/30	2	57.95	1	58.50	58.50	1	2,397	0.04%
2022/09/29	4	59.80	0	0.00	59.60	4	2,433	0.16%
2022/09/28	3.4	60.82	3	61.10	60.10	0.4	2,452	0.02%
2022/09/27	1	62.90	0	0.00	62.80	1	2,464	0.04%
2022/09/26	1	66.10	6	65.50	63.80	-5	2,488	-0.20%
2022/09/22	1	67.20	0	0.00	67.30	1	2,534	0.04%
2022/09/21	2	68.30	1	69.70	68.10	1	2,542	0.04%
2022/09/20	2	68.90	1	68.70	68.90	1	2,534	0.04%
2022/09/19	14	70.00	11	69.77	69.50	3	2,520	0.12%
2022/09/16	17	69.90	19	70.77	70.40	-2	2,486	-0.08%
2022/09/15	2	69.00	1	69.10	69.40	1	2,275	0.04%
2022/09/14	1	67.70	2	68.30	68.30	-1	2,261	-0.04%
2022/09/13	3	68.10	6	68.48	68.40	-3	2,257	-0.13%
2022/09/12	2	67.95	2	67.70	67.90	0	2,266	0.00%
2022/09/08	1	66.80	0	0.00	66.80	1	2,272	0.04%
2022/09/07	5	66.18	5	66.74	66.90	0	2,287	0.00%
2022/09/06	5	66.68	7	66.89	67.00	-2	2,286	-0.09%
2022/09/05	2	66.50	5	66.84	66.80	-3	2,268	-0.13%
2022/09/02	0	0.00	1	68.10	67.80	-1	2,250	-0.04%
2022/09/01	0	0.00	2	67.60	67.40	-2	2,230	-0.09%
2022/08/31	7	68.09	8	68.26	68.00	-1	2,218	-0.05%
2022/08/29	2	66.00	1	65.20	66.10	1	2,190	0.05%
2022/08/26	1	67.10	0	0.00	67.10	1	2,194	0.05%
2022/08/25	5	68.06	2	68.60	67.40	3	2,177	0.14%
2022/08/24	4	68.98	13	69.48	67.90	-9	2,173	-0.41%
2022/08/23	5	65.74	1	65.30	65.90	4	2,120	0.19%
2022/08/22	13	67.36	3	68.10	66.80	10	2,105	0.48%
2022/08/19	10	67.75	6	67.87	68.60	4	2,064	0.19%
2022/08/18	7	67.83	0	0.00	66.90	7	2,032	0.34%
2022/08/17	1	69.60	6	69.20	69.60	-5	1,981	-0.25%
2022/08/16	3	67.97	3	68.27	68.00	0	1,948	0.00%
2022/08/15	5	68.00	25	66.66	68.00	-20	1,939	-1.03%
2022/08/11	20	64.70	1	65.50	64.50	19	1,906	1.00%
2022/08/10	3	64.07	1	63.90	64.40	2	1,898	0.11%
2022/08/09	1	61.50	5	62.18	63.70	-4	1,887	-0.21%
2022/08/08	2	59.80	1	60.50	61.70	1	1,864	0.05%
2022/08/04	8	62.05	2	64.20	61.40	6	1,803	0.33%
2022/08/03	10	66.36	4.4	66.46	64.90	5.6	1,736	0.32%
2022/08/02	3	69.73	3	69.60	69.60	0	1,678	0.00%
2022/08/01	2	71.30	2	71.90	71.70	0	1,652	0.00%
2022/07/29	3	71.03	1	71.40	71.00	2	1,652	0.12%
2022/07/28	3	73.10	3	72.53	72.90	0	1,605	0.00%
2022/07/27	2	70.90	3	72.27	73.10	-1	1,578	-0.06%
2022/07/26	4	74.00	2	75.00	73.20	2	1,537	0.13%
2022/07/22	7	74.31	5	74.38	74.90	2	1,490	0.13%
2022/07/21	4	75.05	4	75.45	76.30	0	1,427	0.00%
2022/07/20	37	75.43	12	75.72	74.60	25	1,397	1.79%
2022/07/19	0	0.00	1	73.00	73.00	-1	1,362	-0.07%
2022/07/18	1	73.30	0	0.00	73.10	1	1,344	0.07%
2022/07/15	3	73.17	1	73.00	73.00	2	1,334	0.15%
2022/07/14	4	73.28	3	73.07	73.30	1	1,331	0.08%
2022/07/13	4	71.95	2	72.45	71.90	2	1,325	0.15%
2022/07/11	2	71.70	14	72.25	72.70	-12	1,318	-0.91%
2022/07/08	5	69.34	6	69.77	70.80	-1	1,292	-0.08%
2022/07/07	14	67.11	1	66.90	67.10	13	1,276	1.02%
2022/07/06	13	68.85	7	67.86	68.00	6	1,246	0.48%
2022/07/05	2	68.90	2	70.70	70.90	0	1,222	0.00%
2022/07/04	0	0.00	8	70.38	68.90	-8	1,195	-0.67%
2022/07/01	6	69.37	5	68.40	68.40	1	1,188	0.08%
2022/06/27	2	84.20	2	84.90	84.50	0	1,070	0.00%
2022/06/24	5	82.30	0	0.00	82.20	5	1,075	0.46%
2022/06/23	2	82.40	0	0.00	81.90	2	1,075	0.19%
2022/06/22	5	85.42	5	83.70	83.70	0	1,064	0.00%
2022/06/20	2	87.40	1	89.40	84.70	1	1,065	0.09%
2022/06/17	0	0.00	2	89.00	88.80	-2	1,066	-0.19%
2022/06/16	4	94.33	0	0.00	90.50	4	1,072	0.37%
2022/06/15	2	97.15	0	0.00	95.50	2	1,071	0.19%
2022/06/14	3	97.67	0	0.00	98.40	3	1,100	0.27%
2022/06/13	10	100.05	0	0.00	100.00	10	1,117	0.89%
2022/06/09	2	104.00	0	0.00	103.50	2	1,155	0.17%
2022/06/07	1	102.00	0	0.00	103.00	1	1,187	0.08%
2022/06/06	1	103.00	1	106.00	104.00	0	1,190	0.00%
2022/06/01	1	103.50	0	0.00	103.50	1	1,266	0.08%
2022/05/31	10	105.50	2	106.50	107.50	8	1,252	0.64%
2022/05/30	0.3	104.00	2	104.50	105.00	-1.7	1,249	-0.14%
2022/05/20	1	100.00	0	0.00	100.50	1	1,333	0.07%
2022/05/19	1	99.90	0	0.00	100.50	1	1,334	0.07%
2022/05/18	0	0.00	1	101.00	102.00	-1	1,344	-0.07%
2022/05/16	1	99.10	0	0.00	98.50	1	1,377	0.07%
2022/05/09	2	99.80	0	0.00	99.60	2	1,507	0.13%
2022/05/06	1	102.00	0	0.00	101.50	1	1,527	0.07%
2022/05/04	0	0.00	1	106.00	105.00	-1	1,545	-0.06%
2022/04/29	0.1	104.50	0	0.00	105.00	0.1	1,607	0.00%
2022/04/25	1	102.50	0	0.00	101.50	1	1,697	0.06%
2022/04/21	1	109.00	0	0.00	109.00	1	1,726	0.06%
2022/04/20	1.1	109.39	3	107.83	109.00	-1.9	1,742	-0.11%
2022/04/18	1	105.50	1	106.00	106.00	0	1,747	0.00%
2022/04/15	5	106.40	0	107.00	104.50	5	1,738	0.29%
2022/04/14	0	0.00	3	110.50	109.00	-3	1,789	-0.17%
2022/04/13	3	107.17	0	0.00	107.50	3	1,825	0.16%
2022/04/12	2	109.25	0	0.00	109.00	2	1,849	0.11%
2022/04/07	1	117.50	30	117.95	116.50	-29	2,128	-1.36%
2022/04/06	1	120.50	1	122.50	122.00	0	2,189	0.00%
2022/03/28	0	122.00	0	122.00	122.00	0	2,579	0.00%
2022/03/25	2	122.50	0	0.00	122.00	2	2,618	0.08%
2022/03/23	1	121.00	0	0.00	122.00	1	2,642	0.04%
2022/03/21	1	120.50	0	0.00	121.00	1	2,659	0.04%
2022/03/18	5	115.10	1	117.00	117.00	4	2,658	0.15%
2022/03/17	5	116.50	1	116.00	116.00	4	2,643	0.15%
2022/03/16	1	113.50	0	0.00	113.50	1	2,649	0.04%
2022/03/15	1	117.00	2	117.00	115.00	-1	2,640	-0.04%
2022/03/14	1	120.00	1	118.50	119.50	0	2,629	0.00%
2022/03/09	2	120.00	0	0.00	120.50	2	2,684	0.07%
2022/03/08	1	122.50	1	123.43	120.50	0	2,697	0.00%
2022/03/07	3	123.99	0.3	124.50	121.50	2.7	2,688	0.10%
2022/02/24	2	127.00	15.2	127.68	127.50	-13.2	3,097	-0.43%
2022/02/22	6	127.50	0	0.00	130.00	6	3,181	0.19%
2022/02/16	3	130.17	0	0.00	130.00	3	3,274	0.09%
2022/02/15	0	130.50	1	131.50	130.50	-1	3,279	-0.03%
2022/02/14	2	128.00	0	0.00	128.00	2	3,310	0.06%
2022/02/11	3	130.67	0	0.00	131.00	3	3,300	0.09%
2022/02/10	2	132.01	40	134.31	133.00	-38	3,326	-1.14%
2022/02/09	9	133.22	21	133.71	134.00	-12	3,333	-0.36%
2022/02/08	1	129.00	1	130.50	130.50	0	3,327	0.00%
2022/02/07	5	126.30	0	0.00	127.50	5	3,345	0.15%
2022/01/26	1	125.50	1	125.50	125.00	0	3,408	0.00%
2022/01/25	3	127.33	0	0.00	126.50	3	3,431	0.09%
2022/01/24	4	128.75	0	0.00	129.00	4	3,466	0.12%
2022/01/21	0	0.00	6	130.50	130.50	-6	3,516	-0.17%
2022/01/20	1	131.50	0	0.00	132.00	1	3,580	0.03%
2022/01/19	1	133.50	0	0.00	133.50	1	3,673	0.03%
2022/01/18	6	135.42	40	136.00	133.00	-34	3,766	-0.90%
2022/01/17	0	0.00	9	131.00	132.50	-9	3,756	-0.24%
2022/01/14	0	0.00	1	129.00	130.00	-1	3,787	-0.03%
2022/01/13	1	132.00	0	0.00	130.50	1	3,876	0.03%
2022/01/11	15	132.17	0	0.00	132.50	15	4,007	0.37%
2022/01/10	0.3	133.00	0	0.00	132.00	0.3	4,062	0.01%
2022/01/07	1	134.00	3	131.83	131.50	-2	4,275	-0.05%
2022/01/06	1	137.00	0	0.00	136.00	1	4,244	0.02%
2022/01/05	3	138.17	21	137.52	139.50	-18	4,282	-0.42%
2022/01/04	12.5	138.94	1	141.90	138.50	11.5	4,343	0.26%
2022/01/03	3.5	143.43	14	141.18	141.00	-10.5	4,405	-0.24%
2021/12/30	5	143.90	10.1	144.33	142.00	-5	4,492	-0.11%
2021/12/29	0	139.68	1.4	139.45	139.50	-1.4	4,709	-0.03%
2021/12/28	0	136.78	1	137.00	137.00	-1	4,773	-0.02%
2021/12/24	3	137.16	3	138.98	135.00	0	4,984	0.00%
2021/12/23	25	138.90	37	139.32	138.00	-12	5,076	-0.24%
2021/12/22	4	131.63	20	132.35	132.00	-16	5,060	-0.32%
2021/12/21	6	130.92	3	130.67	131.00	3	5,297	0.06%
2021/12/20	0	0.00	1	129.00	128.50	-1	5,481	-0.02%
2021/12/17	0	0.00	2	128.00	128.00	-2	5,708	-0.04%
2021/12/15	2	125.52	1	128.00	126.00	1	6,463	0.02%
2021/12/14	1	126.50	1	125.50	125.50	0	6,976	0.00%
2021/12/13	1	129.00	0	0.00	128.00	1	7,412	0.01%
2021/12/10	0	0.00	1	129.00	129.00	-1	7,508	-0.01%
2021/12/09	1	128.00	0	0.00	128.50	1	7,461	0.01%
2021/12/08	1	128.00	0	0.00	128.00	1	7,456	0.01%
2021/12/07	1.1	128.73	0	0.00	128.00	1.1	7,474	0.01%
2021/12/06	0.2	128.00	0	128.50	128.50	0.2	7,464	0.00%
2021/12/03	1	129.00	0	0.00	129.00	1	7,522	0.01%
2021/12/02	2	128.00	0	0.00	128.00	2	7,541	0.03%
2021/12/01	4	128.88	2	128.25	129.50	2	7,644	0.03%
2021/11/30	5	127.00	2	128.00	127.00	3	7,647	0.04%
2021/11/29	26	124.87	2	125.00	125.00	24	7,727	0.31%
2021/11/26	10	126.40	2	127.50	126.50	8	7,818	0.10%
2021/11/25	6.2	131.40	2	130.51	130.00	4.2	7,770	0.05%
2021/11/24	56	132.12	25	133.04	133.50	31	7,632	0.41%
2021/11/23	21	127.98	2	127.25	127.50	19	7,436	0.26%
2021/11/22	2	126.77	6	127.42	129.00	-4	7,428	-0.05%
2021/11/19	40	125.99	0	0.00	125.00	40	7,390	0.54%
2021/11/18	25	127.20	0	0.00	127.50	25	7,340	0.34%
2021/11/17	10	128.50	0	0.00	128.50	10	7,303	0.14%
2021/11/16	12	127.92	1	127.50	127.50	11	7,295	0.15%
2021/11/15	2	129.75	3	129.17	129.00	-1	7,281	-0.01%
2021/11/12	0	0.00	1	127.50	127.00	-1	7,287	-0.01%
2021/11/11	44	129.33	0	0.00	127.50	44	7,279	0.60%
2021/11/10	0	0.00	1	129.50	129.50	-1	7,293	-0.01%
2021/11/09	21	128.98	6	129.92	129.00	15	7,311	0.21%
2021/11/08	1	128.50	13	129.08	128.50	-12	7,272	-0.17%
2021/11/05	1	131.50	0	0.00	131.50	1	7,261	0.01%
2021/11/04	4	132.13	1	133.00	131.00	3	7,244	0.04%
2021/11/03	1	132.50	1	131.00	131.50	0	7,220	0.00%
2021/11/02	18	129.58	6	128.00	128.00	12	7,170	0.17%
2021/11/01	11	129.00	1.3	128.73	129.00	9.7	7,138	0.14%
2021/10/29	40	128.88	3	128.17	128.50	37	7,142	0.52%
2021/10/28	2	129.00	3	127.50	129.00	-1	7,075	-0.01%
2021/10/27	12	127.13	3	127.83	128.00	9	7,004	0.13%
2021/10/26	5	128.90	3	130.17	128.50	2	6,948	0.03%
2021/10/21	0	135.00	0	0.00	132.00	0	6,891	0.00%
2021/10/19	1	138.50	1	135.50	135.00	0	6,727	0.00%
2021/10/18	2	135.00	2	135.75	136.50	0	6,660	0.00%
2021/10/15	6	133.26	8	133.75	137.50	-2	6,615	-0.03%
2021/10/14	1	128.50	6	129.33	129.00	-5	6,450	-0.08%
2021/10/13	9	127.50	5.1	128.38	128.00	4	6,579	0.06%
2021/10/12	6	132.50	4	132.63	130.00	2	6,596	0.03%
2021/10/08	4	129.88	2	129.28	131.00	2	6,553	0.03%
2021/10/07	4	132.50	4	133.13	132.00	0	6,464	0.00%
2021/10/06	25	133.72	19	134.26	132.00	6	6,318	0.09%
2021/10/05	1	140.50	4	140.00	143.00	-3	5,979	-0.05%
2021/10/04	22	140.89	22	140.09	139.00	0	5,891	0.00%
2021/10/01	33	142.85	31	143.58	139.00	2	5,810	0.03%
2021/09/30	9	146.89	15	146.90	145.00	-6	5,684	-0.11%
2021/09/29	13	145.85	8	146.69	144.50	5	5,556	0.09%
2021/09/28	30	150.18	22	150.95	153.00	8	5,462	0.15%
2021/09/27	22	157.11	13	158.31	156.00	9	5,198	0.17%
2021/09/24	46	166.98	14	165.29	166.50	32	4,978	0.64%
2021/09/23	33	164.61	57.3	166.96	167.00	-24.3	4,785	-0.51%
2021/09/22	14	158.21	13	158.58	157.00	1	4,389	0.02%
2021/09/17	23.1	155.51	87	156.82	160.00	-64	4,134	-1.55%
2021/09/16	32	147.27	58.2	148.18	151.50	-26.2	3,591	-0.73%
2021/09/15	1	143.00	19.2	142.23	142.00	-18.2	3,144	-0.58%
2021/09/14	0.1	138.00	0	0.00	138.00	0.1	3,062	0.00%
2021/09/10	1	137.50	2	139.00	138.50	-1	3,093	-0.03%
2021/09/09	0	0.00	1	136.00	136.50	-1	3,073	-0.03%
2021/09/08	1	136.50	2	131.00	131.50	-1	3,053	-0.03%
2021/09/07	44	136.97	8	137.44	138.50	36	3,003	1.20%
2021/09/06	7.2	141.43	11	140.95	138.00	-3.8	3,013	-0.13%
2021/09/03	6.1	139.84	1	140.50	140.00	5.1	2,975	0.17%
2021/09/02	15	141.07	6	140.58	140.00	9	3,111	0.29%
2021/09/01	4	139.75	12	140.79	142.50	-8	3,053	-0.26%
2021/08/31	2	131.50	0	0.00	132.00	2	2,914	0.07%
2021/08/30	0	0.00	5	130.50	131.00	-5	2,910	-0.17%
2021/08/24	4	131.00	40	131.00	130.50	-36	2,897	-1.24%
2021/08/23	0	0.00	1	129.50	129.50	-1	2,885	-0.03%
2021/08/20	4	126.13	5	127.70	128.00	-1	2,874	-0.03%
2021/08/19	1	128.00	0	0.00	128.50	1	2,861	0.03%
2021/08/18	3	128.33	0	0.00	132.00	3	2,840	0.11%
2021/08/17	0	0.00	5	128.00	129.00	-5	2,823	-0.18%
2021/08/16	1	123.50	3	126.83	128.00	-2	2,801	-0.07%
2021/08/13	3	130.17	0	0.00	128.50	3	2,742	0.11%
2021/08/11	5	131.00	6	131.42	131.00	-1	2,745	-0.04%
2021/08/10	1	132.00	0	0.00	132.50	1	2,743	0.04%
2021/08/09	2	135.50	0	0.00	134.00	2	2,760	0.07%
2021/08/06	2	139.00	2	137.25	137.00	0	2,777	0.00%
2021/08/05	10	137.50	0	0.00	138.00	10	2,787	0.36%
2021/08/04	0	141.50	0	0.00	139.50	0	2,820	0.00%
2021/08/03	4	135.75	1	135.00	135.50	3	2,806	0.11%
2021/08/02	2	135.25	1	136.50	136.00	1	2,796	0.04%
2021/07/30	1	137.00	0	0.00	137.00	1	2,797	0.04%
2021/07/29	2	138.75	4	140.75	140.00	-2	2,796	-0.07%
2021/07/28	5	135.00	0	0.00	137.00	5	2,812	0.18%
2021/07/27	5	137.00	0	0.00	138.00	5	2,821	0.18%
2021/07/26	0	0.00	3	139.50	140.50	-3	2,858	-0.10%
2021/07/23	4	140.50	1	141.00	139.50	3	2,915	0.10%
2021/07/22	5	142.10	7	142.50	141.50	-2	2,976	-0.07%
2021/07/20	5	143.60	9	142.11	140.50	-4	3,017	-0.13%
2021/07/19	30	152.72	17	155.35	148.00	13	3,091	0.42%
2021/07/16	19	157.47	66.2	157.48	160.00	-47.2	3,023	-1.56%
2021/07/15	16	153.38	21	153.48	153.50	-5	2,946	-0.17%
2021/07/14	2	148.00	1	148.00	149.00	1	2,897	0.03%
2021/07/13	0	0.00	1	150.00	149.50	-1	2,884	-0.03%
2021/07/12	3	150.50	6	150.08	150.50	-3	2,879	-0.10%
2021/07/09	13	149.35	32	150.73	147.00	-19	2,943	-0.65%
2021/07/08	7	147.43	1.2	146.58	147.00	5.8	3,009	0.19%
2021/07/07	1	150.00	7	148.57	150.50	-6	2,995	-0.20%
2021/07/06	4	146.88	2	147.50	147.00	2	2,999	0.07%
2021/07/05	4.2	144.17	4	145.25	148.00	0.2	3,027	0.01%
2021/07/02	2	140.00	2	140.50	140.50	0	2,965	0.00%
2021/06/30	13	144.54	16	142.28	142.50	-3	3,029	-0.10%
2021/06/29	20	142.43	17	144.03	144.50	3	3,045	0.10%
2021/06/28	3	139.17	3	140.00	138.50	0	2,953	0.00%
2021/06/25	8	136.69	0.2	137.50	136.00	7.8	2,947	0.26%
2021/06/23	0	0.00	5	138.80	139.00	-5	2,997	-0.17%
2021/06/22	10	133.40	8.1	134.35	132.50	1.9	2,998	0.06%
2021/06/21	1	132.50	5	136.10	137.50	-4	3,023	-0.13%
2021/06/18	6	137.42	0	0.00	136.50	6	2,997	0.20%
2021/06/17	1	137.00	0	0.00	138.00	1	2,990	0.03%
2021/06/16	5	137.90	0	0.00	137.00	5	2,998	0.17%
2021/06/15	5	139.80	2	142.50	140.00	3	2,976	0.10%
2021/06/11	12	139.63	10	142.40	138.00	2	2,924	0.07%
2021/06/10	20.4	140.22	81	140.47	138.50	-60.7	2,853	-2.13%
2021/06/09	2	129.75	11	129.32	132.00	-9	2,689	-0.33%
2021/06/08	0	0.00	1	124.50	124.00	-1	2,657	-0.04%
2021/06/07	2	120.75	0	0.00	122.50	2	2,666	0.07%
2021/06/04	4	123.75	2	125.00	124.00	2	2,681	0.07%
2021/06/02	5	124.20	0	0.00	122.50	5	2,761	0.18%
2021/06/01	1	127.00	0	0.00	126.00	1	2,773	0.04%
2021/05/31	0	0.00	3	126.17	126.50	-3	2,794	-0.11%
2021/05/28	0	0.00	1	124.00	124.00	-1	2,807	-0.04%
2021/05/27	1	123.00	0	0.00	122.00	1	2,853	0.04%
2021/05/26	0	0.00	10	125.00	124.50	-10	2,903	-0.34%
2021/05/25	16	125.59	7.3	126.16	124.50	8.7	2,950	0.29%
2021/05/24	3	121.83	2	123.00	122.50	1	3,009	0.03%
2021/05/21	1	122.00	0	0.00	121.50	1	3,039	0.03%
2021/05/20	1	122.00	4	123.63	122.00	-3	3,049	-0.10%
2021/05/19	0	0.00	12	119.42	121.00	-12	3,081	-0.39%
2021/05/18	3	116.00	3	119.17	119.00	0	3,146	0.00%
2021/05/17	6	108.42	3	110.67	113.50	3	3,163	0.09%
2021/05/14	17	118.71	3	121.50	116.00	14	3,138	0.45%
2021/05/13	1	110.50	2	114.50	116.50	-1	3,107	-0.03%
2021/05/12	27	122.31	5.1	123.10	116.00	21.9	3,116	0.70%
2021/05/11	39	127.54	2	128.75	127.00	37	3,066	1.21%
2021/05/10	1	136.00	0	0.00	134.50	1	3,026	0.03%
2021/05/06	2	135.00	2	134.75	137.50	0	3,039	0.00%
2021/05/05	4	134.00	12	133.75	133.50	-8	3,005	-0.27%
2021/05/04	4	134.25	3	136.83	138.00	1	2,943	0.03%
2021/05/03	11	142.00	4	139.75	138.00	7	2,912	0.24%
2021/04/29	23	150.22	22.1	147.91	147.50	1	2,875	0.03%
2021/04/28	4	152.00	38	153.68	154.50	-34	2,841	-1.20%
2021/04/26	11	150.27	4	150.25	150.50	7	2,837	0.25%
2021/04/23	18	150.36	43	150.91	150.50	-25	2,814	-0.89%
2021/04/22	17	147.53	36	146.40	145.00	-19	2,748	-0.69%
2021/04/21	0	0.00	1	143.50	144.00	-1	2,669	-0.04%
2021/04/15	1	135.50	0	0.00	141.50	1	2,620	0.04%
2021/04/14	1	140.00	1	137.50	142.50	0	2,552	0.00%
2021/04/13	1	143.50	0	0.00	143.50	1	2,480	0.04%
2021/04/12	0	142.00	0	0.00	143.00	0	2,532	0.00%
2021/04/09	0	0.00	11	143.50	142.50	-11	2,490	-0.44%
2021/04/08	12	140.92	30	140.93	141.50	-18	2,432	-0.74%
2021/04/07	2	137.75	8	137.69	139.50	-6	2,402	-0.25%
2021/04/06	1	137.00	1	138.50	137.00	0	2,396	0.00%
2021/04/01	6	134.17	3	134.50	135.00	3	2,360	0.13%
2021/03/31	5	136.90	6	137.92	136.50	-1	2,311	-0.04%
2021/03/30	1	136.50	0	0.00	137.00	1	2,337	0.04%
2021/03/29	0.2	139.50	0	0.00	139.00	0.2	2,515	0.01%
2021/03/26	0	0.00	1	136.50	139.50	-1	2,520	-0.04%
2021/03/25	1	134.50	1	136.00	135.00	0	2,560	0.00%
2021/03/24	1	135.50	2	137.50	135.00	-1	2,566	-0.04%
2021/03/23	1	135.50	0	0.00	135.00	1	2,569	0.04%
2021/03/22	1	134.00	1	135.50	136.00	0	2,570	0.00%
2021/03/19	0	0.00	2	136.25	137.00	-2	2,577	-0.08%
2021/03/17	5	134.50	0	0.00	134.00	5	2,578	0.19%
2021/03/16	5	134.20	1	134.50	134.50	4	2,589	0.15%
2021/03/15	7	132.50	0.1	133.50	133.50	6.9	2,595	0.27%
2021/03/12	8	134.00	1	133.50	133.50	7	2,597	0.27%
2021/03/11	2	134.75	1	135.50	134.50	1	2,613	0.04%
2021/03/10	1	132.50	1	133.00	133.50	0	2,631	0.00%
2021/03/09	14	133.89	1	133.00	133.00	13	2,644	0.49%
2021/03/08	0	0.00	0.1	138.00	136.50	-0.1	2,595	0.00%
2021/03/02	9.1	145.72	19	145.89	144.00	-9.9	2,598	-0.38%
2021/02/26	3	144.33	16	146.75	144.00	-13	2,582	-0.50%
2021/02/25	12	143.96	3	144.17	144.50	9	2,556	0.35%
2021/02/24	8	144.25	16	144.75	141.50	-8	2,538	-0.32%
2021/02/23	7	142.57	2	144.25	142.00	5	2,513	0.20%
2021/02/19	1	139.50	4	141.00	141.50	-3	2,642	-0.11%
2021/02/18	1	139.00	2	136.50	139.00	-1	2,664	-0.04%
2021/02/17	14	135.29	3	136.00	134.50	11	2,651	0.41%
2021/02/04	1	133.00	3	132.67	133.00	-2	2,630	-0.08%
2021/02/03	6	131.08	0	0.00	132.00	6	2,708	0.22%
2021/02/02	0	0.00	4	133.50	133.50	-4	2,696	-0.15%
2021/02/01	3	132.50	1	134.00	132.00	2	2,758	0.07%
2021/01/29	8	138.13	4	137.00	134.00	4	2,803	0.14%
2021/01/28	1	136.50	1	139.00	138.00	0	2,814	0.00%
2021/01/27	2	138.00	0	0.00	139.00	2	2,854	0.07%
2021/01/26	1	141.50	1	139.00	140.00	0	2,859	0.00%
2021/01/25	2	139.00	0	0.00	139.50	2	2,851	0.07%
2021/01/21	0	0.00	2	140.50	139.00	-2	2,828	-0.07%
2021/01/20	3	138.67	3	140.17	138.00	0	2,821	0.00%
2021/01/19	8	140.69	0	0.00	138.50	8	2,802	0.29%
2021/01/18	4	144.25	7	144.43	143.50	-3	2,833	-0.11%
2021/01/15	16	146.28	29	146.47	147.00	-13	2,864	-0.45%
2021/01/14	16	143.53	1	143.50	143.00	15	2,805	0.53%
2021/01/13	0	0.00	15	142.50	141.50	-15	2,826	-0.53%
2021/01/12	1	143.00	16	141.94	142.00	-15	2,862	-0.52%
2021/01/08	5	141.30	3	142.00	142.00	2	2,963	0.07%
2021/01/07	4	143.50	2	143.25	142.50	2	2,958	0.07%
2021/01/06	8	144.13	9	145.17	145.50	-1	2,945	-0.03%
2021/01/05	3	144.83	7	144.21	145.50	-4	2,884	-0.14%
2020/12/29	5	138.90	1	141.00	138.00	4	2,857	0.14%
2020/12/28	6	140.08	4	140.63	141.50	2	2,835	0.07%
2020/12/25	6	143.42	9	139.94	141.00	-3	2,845	-0.11%
2020/12/24	4	141.75	0	0.00	141.50	4	2,890	0.14%
2020/12/23	15	145.10	53	144.30	143.50	-38	2,876	-1.32%
2020/12/22	1	139.50	1	139.00	136.50	0	2,730	0.00%
2020/12/21	3	139.33	13	141.38	136.00	-10	2,736	-0.37%
2020/12/18	0	0.00	3	137.17	137.00	-3	2,669	-0.11%
2020/12/17	1	135.50	2	136.50	135.50	-1	2,671	-0.04%
2020/12/16	1	130.00	1	131.00	131.50	0	2,660	0.00%
2020/12/14	2	130.75	1	130.50	130.50	1	2,676	0.04%
2020/12/11	1	134.00	2	131.75	131.50	-1	2,694	-0.04%
2020/12/10	1	134.50	0	0.00	134.50	1	2,709	0.04%
2020/12/07	1	132.50	1	132.00	132.00	0	2,881	0.00%
2020/12/04	6	132.92	1	137.50	133.50	5	3,041	0.16%
2020/12/03	3	133.00	2	136.00	136.50	1	3,169	0.03%
2020/12/02	4	135.88	0	0.00	135.00	4	3,182	0.13%
2020/12/01	2	136.25	1	136.00	136.00	1	3,196	0.03%
2020/11/30	3	136.50	0	0.00	137.00	3	3,194	0.09%
2020/11/27	1	141.00	0	0.00	138.50	1	3,170	0.03%
2020/11/26	0	0.00	1	141.00	142.00	-1	3,156	-0.03%
2020/11/25	1	138.50	0	0.00	139.00	1	3,172	0.03%
2020/11/24	2	138.50	0	0.00	139.50	2	3,161	0.06%
2020/11/23	1	139.00	1	139.50	139.50	0	3,169	0.00%
2020/11/20	5	139.70	3	141.00	139.50	2	3,162	0.06%
2020/11/19	0	0.00	5	141.70	141.50	-5	3,143	-0.16%
2020/11/18	13	142.04	28	144.23	142.00	-15	3,156	-0.48%
2020/11/17	1	138.50	12	139.50	138.50	-11	3,076	-0.36%
2020/11/16	11	136.73	7	136.79	137.50	4	3,072	0.13%
2020/11/13	1	133.50	0	0.00	133.50	1	3,045	0.03%
2020/11/12	1	134.00	0	0.00	133.50	1	3,072	0.03%
2020/11/11	4	133.63	16	135.06	134.00	-12	3,082	-0.39%
2020/11/09	1	130.50	2	132.00	131.00	-1	3,067	-0.03%
2020/11/06	3	131.83	3	132.50	131.00	0	3,081	0.00%
2020/11/05	1	130.00	0	0.00	131.50	1	3,097	0.03%
2020/11/04	1	125.50	6	129.67	131.00	-5	3,101	-0.16%
2020/11/03	0	0.00	1	126.50	126.50	-1	3,086	-0.03%
2020/11/02	2	121.00	4.1	122.26	122.50	-2.1	3,198	-0.07%
2020/10/30	1	120.50	0	0.00	120.00	1	3,257	0.03%
2020/10/29	1	121.50	4	122.13	125.00	-3	3,323	-0.09%
2020/10/28	1	125.00	0	0.00	124.50	1	3,389	0.03%
2020/10/27	0	0.00	2	127.75	127.50	-2	3,471	-0.06%
2020/10/26	4	129.00	2	130.00	127.50	2	3,549	0.06%
2020/10/23	0	0.00	13	132.77	134.00	-13	3,653	-0.36%
2020/10/22	2	129.50	1	131.00	130.00	1	3,695	0.03%
2020/10/21	3	130.83	4	131.25	130.50	-1	3,716	-0.03%
2020/10/20	4	127.75	1	130.00	130.50	3	3,724	0.08%
2020/10/19	4	129.00	6	129.92	127.50	-2	3,727	-0.05%
2020/10/16	1	121.50	1	121.00	122.00	0	3,661	0.00%
2020/10/14	1	123.00	0	0.00	120.50	1	3,781	0.03%
2020/10/13	0	0.00	0.1	123.50	123.00	-0.1	3,795	0.00%
2020/10/12	1	124.00	0	0.00	122.50	1	3,851	0.03%
2020/10/07	2	126.25	0	0.00	126.00	2	3,946	0.05%
2020/10/06	0	0.00	17	128.97	129.00	-17	3,953	-0.43%
2020/09/30	1	122.50	0	0.00	123.00	1	4,097	0.02%
2020/09/29	0	0.00	1	119.00	122.00	-1	4,146	-0.02%
2020/09/28	12	116.04	1	116.00	116.00	11	4,204	0.26%
2020/09/25	7	117.93	2	117.50	116.50	5	4,311	0.12%
2020/09/24	2	123.00	2	124.00	122.50	0	4,343	0.00%
2020/09/22	5	131.00	3	131.67	129.50	2	4,357	0.05%
2020/09/18	0	0.00	1	133.00	133.50	-1	4,379	-0.02%
2020/09/17	6	132.00	3	133.00	133.00	3	4,402	0.07%
2020/09/15	0	0.00	1	132.50	131.50	-1	4,486	-0.02%
2020/09/14	11	134.09	19	133.74	131.50	-8	4,498	-0.18%
2020/09/10	3	133.33	19	132.82	132.50	-16	4,523	-0.35%
2020/09/09	25	127.86	23	128.35	130.00	2	4,553	0.04%
2020/09/08	1	128.50	4	128.50	128.50	-3	4,413	-0.07%
2020/09/04	0	0.00	1	120.00	120.00	-1	4,318	-0.02%
2020/09/03	0	0.00	3	120.00	119.00	-3	4,364	-0.07%
2020/09/01	1	118.00	0	0.00	120.00	1	4,437	0.02%
2020/08/31	0	0.00	1	121.00	119.50	-1	4,476	-0.02%
2020/08/27	7	120.14	0	0.00	118.00	7	4,678	0.15%
2020/08/25	0	119.50	0	0.00	119.00	0	4,736	0.00%
2020/08/21	11	117.45	8	119.38	121.50	3	4,788	0.06%
2020/08/20	5	116.90	1	119.50	114.00	4	4,761	0.08%
2020/08/19	3	121.67	1	123.50	121.50	2	4,754	0.04%
2020/08/18	10	124.10	1	124.00	122.50	9	4,762	0.19%
2020/08/17	5	125.50	0	0.00	126.00	5	4,773	0.10%
2020/08/14	4	125.63	1	126.50	127.00	3	4,840	0.06%
2020/08/13	4	125.13	3	126.50	125.50	1	4,858	0.02%
2020/08/12	8	125.13	7	126.21	124.00	1	4,900	0.02%
2020/08/11	21	129.19	0	0.00	126.50	21	5,087	0.41%
2020/08/10	2	131.00	1	132.00	131.00	1	5,073	0.02%
2020/08/07	0	0.00	3	131.00	131.00	-3	5,099	-0.06%
2020/08/06	24	130.31	0	0.00	130.50	24	5,121	0.47%
2020/08/05	0	0.00	12	132.71	134.00	-12	5,089	-0.24%
2020/08/04	22	128.93	4	129.38	130.00	18	5,176	0.35%
2020/08/03	23	131.52	3	130.50	130.50	20	5,392	0.37%
2020/07/31	3	132.00	3	132.83	134.00	0	5,403	0.00%
2020/07/30	23	132.22	1	131.50	132.00	22	5,417	0.41%
2020/07/29	3	134.83	3	137.83	133.50	0	5,432	0.00%
2020/07/28	30	140.62	0	0.00	137.50	30	5,308	0.57%
2020/07/24	0	0.00	1	151.50	147.00	-1	5,312	-0.02%
2020/07/22	10	146.50	0	0.00	147.00	10	5,370	0.19%
2020/07/17	10	144.00	0	0.00	147.50	10	5,345	0.19%
2020/07/16	10	146.50	0	0.00	146.00	10	5,391	0.19%
2020/07/15	0	0.00	3	147.33	147.00	-3	5,383	-0.06%
2020/07/14	1	144.50	0	0.00	144.50	1	5,430	0.02%
2020/07/13	12	143.13	1	143.00	144.00	11	5,487	0.20%
2020/07/10	22	143.64	3	143.67	142.00	19	5,528	0.34%
2020/07/09	3.1	149.45	2	151.00	148.00	1.1	5,553	0.02%
2020/07/08	15	153.27	16	151.28	151.00	-1	5,521	-0.02%
2020/07/07	2.2	150.53	23	153.57	151.00	-20.9	5,512	-0.38%
2020/07/06	8.2	151.72	12	151.42	150.50	-3.8	5,466	-0.07%
2020/07/03	1	150.50	22	150.25	150.50	-21	5,418	-0.39%
2020/07/02	1	150.00	35	149.81	150.00	-34	5,556	-0.61%
2020/07/01	2	149.00	0	0.00	148.00	2	5,622	0.04%
2020/06/30	0	0.00	1	147.50	147.50	-1	5,631	-0.02%
2020/06/29	1	147.50	1	147.00	146.50	0	5,663	0.00%
2020/06/24	1	145.50	2	146.25	145.00	-1	5,647	-0.02%
2020/06/23	6	150.50	0	0.00	148.00	6	5,714	0.10%
2020/06/22	3	150.50	5	150.40	150.00	-2	5,751	-0.03%
2020/06/19	1	149.50	0	0.00	147.00	1	5,805	0.02%
2020/06/18	1	149.50	8	148.00	149.00	-7	5,891	-0.12%
2020/06/17	10	148.60	18	148.86	148.00	-8	5,926	-0.13%
2020/06/16	36	150.54	50.1	151.11	151.00	-14.1	6,069	-0.23%
2020/06/15	0	0.00	17	147.09	144.00	-17	6,169	-0.28%
2020/06/12	0	0.00	3	140.33	144.00	-3	6,328	-0.05%
2020/06/11	0	0.00	1	144.50	142.50	-1	6,411	-0.02%
2020/06/09	0	0.00	1	144.00	142.50	-1	6,492	-0.02%
2020/06/08	0	0.00	2	145.75	145.00	-2	6,568	-0.03%
2020/06/05	7	144.43	0	0.00	144.50	7	6,579	0.11%
2020/06/04	1	146.50	15	144.93	146.50	-14	6,633	-0.21%
2020/06/03	0	0.00	19	140.76	141.50	-19	6,616	-0.29%
2020/06/02	3	140.00	10	141.00	135.50	-7	6,577	-0.11%
2020/05/29	2	136.25	2.1	135.00	135.00	-0.1	6,664	0.00%
2020/05/28	2	136.50	5	134.60	135.00	-3	6,759	-0.04%
2020/05/27	0	0.00	1	133.00	132.50	-1	6,852	-0.01%
2020/05/26	5	131.60	0	0.00	131.50	5	6,932	0.07%
2020/05/25	4	130.63	3	131.00	132.50	1	7,065	0.01%
2020/05/22	4	133.25	3	133.67	131.00	1	7,216	0.01%
2020/05/21	0	0.00	2	132.25	134.50	-2	7,337	-0.03%
2020/05/20	13	128.62	7	129.29	128.50	6	7,271	0.08%
2020/05/19	21	129.29	18	130.67	130.50	3	7,310	0.04%
2020/05/18	54	131.09	2	133.25	128.00	52	7,284	0.71%
2020/05/15	2	141.75	6	142.83	142.00	-4	7,069	-0.06%
2020/05/14	7	143.21	2	142.00	141.00	5	7,050	0.07%
2020/05/13	3	147.67	5	146.40	147.50	-2	7,049	-0.03%
2020/05/12	14	147.50	8	148.19	146.50	6	7,087	0.08%
2020/05/11	27	153.07	6	152.42	152.00	21	7,188	0.29%
2020/05/08	21	146.81	55.2	149.68	152.50	-34.2	7,099	-0.48%
2020/05/07	5	140.50	7	140.43	141.00	-2	6,831	-0.03%
2020/05/06	27	139.44	3	140.67	137.50	24	6,803	0.35%
2020/05/05	7.1	141.22	8	142.50	141.50	-0.9	6,801	-0.01%
2020/05/04	4	140.13	1	140.50	140.00	3	6,725	0.04%
2020/04/30	6	145.50	1	145.00	145.00	5	6,772	0.07%
2020/04/29	1	144.50	2.1	146.42	144.50	-1.1	6,847	-0.02%
2020/04/28	1	140.50	6	142.17	145.00	-5	6,942	-0.07%
2020/04/27	4	137.50	5	139.20	140.00	-1	6,929	-0.01%
2020/04/24	8	138.00	1	139.00	138.00	7	6,986	0.10%
2020/04/23	3	135.67	17	137.76	140.00	-14	7,137	-0.20%
2020/04/22	6	134.83	4	136.00	136.00	2	7,121	0.03%
2020/04/21	10	138.10	1	143.00	136.50	9	7,117	0.13%
2020/04/20	1	142.00	0	0.00	143.00	1	7,216	0.01%
2020/04/17	23	147.04	6	151.25	143.00	17	7,316	0.23%
2020/04/16	15	148.93	10.2	148.58	147.50	4.8	7,280	0.07%
2020/04/15	8	145.63	18	145.94	146.50	-10	7,330	-0.14%
2020/04/14	22	144.86	5	145.90	144.00	17	7,357	0.23%
2020/04/13	3	143.67	3	141.83	141.00	0	7,328	0.00%
2020/04/10	7	138.43	4	140.38	141.00	3	7,307	0.04%
2020/04/09	15	139.47	5	141.50	138.50	10	7,446	0.13%
2020/04/08	7	142.00	4	141.75	142.00	3	7,566	0.04%
2020/04/07	14	143.68	9	144.39	143.00	5	7,541	0.07%
2020/04/06	14	136.21	17	140.00	146.00	-3	7,369	-0.04%
2020/04/01	3	133.00	3	133.83	134.00	0	7,321	0.00%
2020/03/31	16	131.84	7	132.93	133.50	9	7,384	0.12%
2020/03/30	1	131.00	6	130.83	132.50	-5	7,407	-0.07%
2020/03/27	21	133.71	16	133.00	130.00	5	7,381	0.07%
2020/03/26	25	128.68	4	128.63	130.00	21	7,335	0.29%
2020/03/25	8	126.88	13	126.42	127.00	-5	7,342	-0.07%
2020/03/24	10	120.05	7	120.50	118.00	3	7,276	0.04%
2020/03/23	10	119.85	5	118.60	115.50	5	7,236	0.07%
2020/03/20	19	126.16	28	126.96	124.00	-9	7,351	-0.12%
2020/03/19	38	116.79	49	116.20	119.50	-11	7,196	-0.15%
2020/03/18	7	117.57	9	116.00	118.00	-2	7,068	-0.03%
2020/03/17	9	113.89	10	111.95	110.00	-1	6,963	-0.01%
2020/03/16	21	124.26	18	125.75	118.00	3	6,854	0.04%
2020/03/13	9	124.22	25	123.12	130.00	-16	6,737	-0.24%
2020/03/12	15	133.77	5	137.20	133.00	10	6,681	0.15%
2020/03/11	44	150.74	13	150.65	147.50	31	6,607	0.47%
2020/03/10	17	149.12	7	149.21	152.00	10	6,578	0.15%
2020/03/09	9	148.22	8	149.06	145.50	1	6,511	0.02%
2020/03/06	4	154.63	2	155.25	153.50	2	6,463	0.03%
2020/03/05	7	154.86	5	154.30	152.00	2	6,433	0.03%
2020/03/04	1	150.50	1	151.00	151.00	0	6,372	0.00%
2020/03/03	3	152.50	6	152.17	148.50	-3	6,305	-0.05%
2020/03/02	8	146.44	9	148.28	151.00	-1	6,222	-0.02%
2020/02/27	86	149.10	7	150.29	143.50	79	6,176	1.28%
2020/02/26	19	150.82	33.3	151.44	152.00	-14.3	6,077	-0.24%
2020/02/25	21	146.29	18	147.39	148.00	3	5,985	0.05%
2020/02/24	1	144.00	6	142.67	145.00	-5	5,861	-0.09%
2020/02/20	5	138.20	3	138.50	136.00	2	5,750	0.03%
2020/02/19	3	134.67	1	135.00	135.50	2	5,696	0.04%
2020/02/18	1	136.50	1	138.50	138.00	0	5,635	0.00%
2020/02/17	2	140.75	0	0.00	140.50	2	5,637	0.04%
2020/02/14	7	143.00	5	141.70	141.50	2	5,680	0.04%
2020/02/13	5	141.40	5	139.70	139.00	0	5,657	0.00%
2020/02/12	1	142.50	21	137.93	140.00	-20	5,608	-0.36%
2020/02/11	0	0.00	4	131.25	132.00	-4	5,529	-0.07%
2020/02/10	7	124.86	3	126.17	125.50	4	5,682	0.07%
2020/02/07	2	129.00	1	130.50	127.50	1	5,784	0.02%
2020/02/06	6	130.67	8	131.94	132.00	-2	5,757	-0.03%
2020/02/05	3	128.67	1	129.50	128.00	2	5,676	0.04%
2020/02/04	3	130.67	3	129.50	129.00	0	5,692	0.00%
2020/02/03	8	126.13	9	127.28	129.00	-1	5,809	-0.02%
2020/01/31	26	128.33	35	131.16	133.00	-9	5,811	-0.15%
2020/01/30	10	133.35	5	134.30	132.50	5	5,736	0.09%
2020/01/20	4	144.63	7	145.36	147.00	-3	5,686	-0.05%
2020/01/17	7	142.00	21	141.69	144.50	-14	5,639	-0.25%
2020/01/16	22	138.50	21	139.48	139.00	1	5,510	0.02%
2020/01/14	15	137.30	35	138.31	139.50	-20	5,590	-0.36%
2020/01/13	5	135.50	15	135.77	137.00	-10	5,481	-0.18%
2020/01/10	3	131.50	2	133.25	131.00	1	5,471	0.02%
2020/01/09	3	129.67	19	132.37	132.00	-16	5,551	-0.29%
2020/01/08	19	129.39	4	129.00	126.00	15	5,603	0.27%
2020/01/07	7	131.50	8	131.44	131.50	-1	5,557	-0.02%
2020/01/06	11	130.27	0	0.00	130.00	11	5,583	0.20%
2020/01/03	34	131.41	13	130.58	130.00	21	5,614	0.37%
2020/01/02	10	134.50	10	133.15	136.50	0	5,442	0.00%
2019/12/31	5	129.70	2	129.50	127.50	3	5,306	0.06%
2019/12/30	1	129.50	0	0.00	129.50	1	5,284	0.02%
2019/12/27	7	130.50	3	130.83	129.00	4	5,364	0.07%
2019/12/26	3	130.17	3	131.67	130.50	0	5,338	0.00%
2019/12/25	8	129.75	20	129.23	130.00	-12	5,341	-0.22%
2019/12/24	4	125.38	23	125.54	126.00	-19	5,328	-0.36%
2019/12/23	19	126.08	2	125.25	125.00	17	5,329	0.32%
2019/12/20	7	128.14	14	129.21	129.50	-7	5,323	-0.13%
2019/12/19	4	126.88	1	127.00	127.00	3	5,283	0.06%
2019/12/18	5	130.50	1	133.00	129.00	4	5,222	0.08%
2019/12/17	21	128.45	9	130.94	133.00	12	5,203	0.23%
2019/12/16	6	129.92	2	130.00	129.00	4	5,080	0.08%
2019/12/13	14	130.14	7	132.64	130.00	7	5,063	0.14%
2019/12/12	7	134.79	1	134.50	133.50	6	4,965	0.12%
2019/12/11	1	140.50	1	138.00	138.00	0	4,935	0.00%
2019/12/09	1	140.00	3	141.33	141.50	-2	5,249	-0.04%
2019/12/06	3	140.50	0	0.00	140.00	3	5,292	0.06%
2019/12/05	7.1	143.85	2	144.00	144.00	5.1	5,314	0.10%
2019/12/04	0	0.00	1	142.00	143.00	-1	5,348	-0.02%
2019/12/03	0	0.00	2	140.25	141.50	-2	5,452	-0.04%
2019/12/02	7	136.71	4	135.88	139.00	3	5,440	0.06%
2019/11/29	9.1	138.45	1	139.50	139.50	8.1	5,422	0.15%
2019/11/28	2	141.25	0	0.00	141.00	2	5,434	0.04%
2019/11/27	3	144.50	13	143.92	144.00	-10	5,473	-0.18%
2019/11/26	3	141.17	14	141.54	143.00	-11	5,459	-0.20%
2019/11/25	7	135.93	2	138.75	135.50	5	5,382	0.09%
2019/11/22	3	136.33	4	137.38	137.00	-1	5,404	-0.02%
2019/11/21	11	130.73	5	133.00	135.50	6	5,348	0.11%
2019/11/20	6	133.67	4	134.63	133.50	2	5,330	0.04%
2019/11/19	3	138.17	1	140.00	137.50	2	5,354	0.04%
2019/11/18	9	139.17	0	0.00	139.00	9	5,367	0.17%
2019/11/15	1	139.50	5	139.60	140.50	-4	5,416	-0.07%
2019/11/14	6	139.83	0	0.00	138.00	6	5,449	0.11%
2019/11/13	1	144.00	10	143.80	144.00	-9	5,480	-0.16%
2019/11/12	9	139.50	4	139.75	140.50	5	5,470	0.09%
2019/11/11	14	137.89	0	0.00	137.50	14	5,554	0.25%
2019/11/08	9	140.00	7	142.29	140.00	2	5,572	0.04%
2019/11/07	32	140.14	6	138.42	139.00	26	5,556	0.47%
2019/11/06	11	148.41	3	147.83	147.00	8	5,537	0.14%
2019/11/04	2	155.25	3	156.33	154.50	-1	5,735	-0.02%
2019/11/01	1	153.00	0	0.00	154.00	1	5,818	0.02%
2019/10/31	20	157.93	6	161.42	155.00	14	5,955	0.24%
2019/10/30	3	157.33	20	157.03	158.00	-17	5,947	-0.29%
2019/10/29	34.1	159.21	19	159.66	160.50	15.1	6,036	0.25%
2019/10/28	10	154.25	0	0.00	157.50	10	6,014	0.17%
2019/10/25	7	156.71	0	0.00	156.00	7	6,001	0.12%
2019/10/24	10	155.50	0	0.00	155.50	10	5,968	0.17%
2019/10/23	17	157.29	19.2	159.29	157.00	-2.2	5,990	-0.04%
2019/10/22	22	159.02	0	0.00	159.00	22	5,972	0.37%
2019/10/21	11	157.27	3	157.17	155.50	8	6,058	0.13%
2019/10/18	6	158.50	6	154.25	157.00	0	6,151	0.00%
2019/10/17	4	152.00	5	151.20	154.50	-1	6,129	-0.02%
2019/10/16	7	147.50	3	147.50	147.50	4	6,024	0.07%
2019/10/15	1.1	156.95	1	158.00	156.50	0.1	5,862	0.00%
2019/10/14	8	157.94	9	156.06	158.00	-1	5,964	-0.02%
2019/10/09	3	148.83	2	151.00	150.00	1	5,878	0.02%
2019/10/08	1	150.50	0	0.00	150.00	1	5,816	0.02%
2019/10/07	3	154.17	21	152.33	154.50	-18	5,838	-0.31%
2019/10/04	2	152.25	2	154.25	151.50	0	5,834	0.00%
2019/10/03	19	152.87	0	0.00	153.00	19	5,844	0.33%
2019/10/02	0	0.00	1	158.50	158.50	-1	5,739	-0.02%
2019/10/01	1	153.00	2	156.00	153.50	-1	5,720	-0.02%
2019/09/27	3.1	154.87	3	153.83	151.00	0.1	5,657	0.00%
2019/09/26	1	156.50	0	0.00	155.00	1	5,743	0.02%
2019/09/25	4	156.25	1	159.50	157.00	3	5,774	0.05%
2019/09/24	1	159.00	0	0.00	158.50	1	5,892	0.02%
2019/09/23	0	0.00	5	162.00	162.00	-5	6,030	-0.08%
2019/09/20	6	162.75	1	161.00	162.50	5	6,224	0.08%
2019/09/19	10	160.50	9	161.17	162.50	1	6,234	0.02%
2019/09/18	0	0.00	1	163.50	163.50	-1	6,207	-0.02%
2019/09/17	1	163.50	0	0.00	163.00	1	6,191	0.02%
2019/09/16	5	162.40	3	162.33	162.00	2	6,208	0.03%
2019/09/12	4	169.38	6	164.67	167.00	-2	6,221	-0.03%
2019/09/11	4	158.38	3	158.00	155.50	1	6,115	0.02%
2019/09/10	1	147.50	0	0.00	149.50	1	6,027	0.02%
2019/09/09	6	150.08	0	0.00	148.50	6	6,024	0.10%
2019/09/06	16	152.50	6	151.67	152.00	10	6,016	0.17%
2019/09/05	5	149.20	7	149.71	149.50	-2	6,035	-0.03%
2019/09/04	1	144.00	1	145.00	146.50	0	6,003	0.00%
2019/09/03	0	0.00	2	144.50	141.50	-2	6,258	-0.03%
2019/09/02	1	140.00	2	142.25	142.50	-1	6,345	-0.02%
2019/08/30	1	137.00	0	0.00	137.00	1	6,354	0.02%
2019/08/29	0	0.00	1	138.50	139.50	-1	6,446	-0.02%
2019/08/28	1	136.00	3	137.50	136.50	-2	6,477	-0.03%
2019/08/26	3	136.33	0	0.00	141.00	3	6,534	0.05%
2019/08/23	0	0.00	9	140.17	140.00	-9	6,560	-0.14%
2019/08/22	5	145.20	16	145.75	143.50	-11	6,542	-0.17%
2019/08/21	6	142.00	1	143.50	146.00	5	6,519	0.08%
2019/08/20	18	144.69	12	144.92	143.00	6	6,657	0.09%
2019/08/19	2	143.50	1	143.50	141.50	1	6,668	0.01%
2019/08/16	2	141.50	1	142.50	139.50	1	6,761	0.01%
2019/08/15	9	140.33	12	141.00	142.00	-3	6,802	-0.04%
2019/08/14	3	143.33	9	143.39	140.00	-6	6,830	-0.09%
2019/08/13	1	139.00	10	139.30	137.00	-9	6,905	-0.13%
2019/08/12	4	139.75	2	140.75	137.00	2	7,028	0.03%
2019/08/08	5	137.80	7	138.07	140.00	-2	6,999	-0.03%
2019/08/07	5	136.10	6	135.50	132.00	-1	6,911	-0.01%
2019/08/06	3	127.50	1	125.50	129.00	2	6,759	0.03%
2019/08/05	1	132.50	3	130.00	128.00	-2	6,721	-0.03%
2019/08/02	9	130.72	4	128.63	128.00	5	6,697	0.07%
2019/08/01	7	137.79	4	138.13	137.50	3	6,555	0.05%
2019/07/31	5	130.50	6	131.25	137.50	-1	6,395	-0.02%
2019/07/30	1	123.00	0	0.00	125.00	1	6,240	0.02%
2019/07/26	0	0.00	2	127.50	128.50	-2	6,401	-0.03%
2019/07/25	2	128.75	1	129.00	127.00	1	6,397	0.02%
2019/07/23	18	131.17	16	131.31	126.00	2	6,387	0.03%
2019/07/22	0	0.00	6	129.25	129.50	-6	6,256	-0.10%
2019/07/19	2	118.50	1	119.50	118.00	1	6,133	0.02%
2019/07/18	2	111.75	0	0.00	112.50	2	6,100	0.03%
2019/07/17	1	113.00	1	115.50	115.00	0	6,113	0.00%
2019/07/16	14	116.54	10	115.00	115.00	4	6,170	0.06%
2019/07/15	4	114.75	5	117.00	117.00	-1	6,164	-0.02%
2019/07/12	1	115.00	2	114.50	115.00	-1	6,239	-0.02%
2019/07/11	1	114.00	1	116.50	114.00	0	6,344	0.00%
2019/07/10	3	113.00	1	112.50	112.00	2	6,461	0.03%
2019/07/05	2	119.00	0	0.00	116.50	2	6,495	0.03%
2019/07/04	0	0.00	5	118.50	119.00	-5	6,540	-0.08%
2019/07/03	4	118.50	0	0.00	117.50	4	6,525	0.06%
2019/07/02	5	116.10	0	0.00	118.50	5	6,440	0.08%
2019/07/01	1	116.00	6	116.08	118.00	-5	6,417	-0.08%
2019/06/28	29	109.55	22	110.07	109.00	7	6,305	0.11%
2019/06/27	2	106.00	3	110.67	112.00	-1	6,171	-0.02%
2019/06/26	2	101.50	2	103.00	102.00	0	6,110	0.00%
2019/06/25	0	0.00	5	103.50	104.00	-5	6,050	-0.08%
2019/06/19	1	103.00	5	102.40	103.00	-4	6,048	-0.07%
2019/06/18	1	98.60	0	0.00	98.70	1	6,026	0.02%
2019/06/17	0	0.00	5	99.56	98.90	-5	6,073	-0.08%
2019/06/14	3	98.80	2	99.50	99.80	1	6,054	0.02%
2019/06/13	6	99.78	0	99.50	99.40	6	6,074	0.10%
2019/06/12	9	100.50	0	99.90	99.90	9	6,206	0.15%
2019/06/11	29	102.26	8	101.56	100.00	21	6,389	0.33%
2019/06/10	3	93.30	10	92.59	94.60	-7	6,229	-0.11%
2019/06/06	0	0.00	9	86.94	86.00	-9	6,184	-0.15%
2019/06/05	14	89.70	1	89.50	88.30	13	6,198	0.21%
2019/06/04	1	89.40	10	89.46	91.60	-9	6,100	-0.15%
2019/06/03	7	87.76	3	88.93	88.30	4	6,072	0.07%
2019/05/30	0	0.00	7	87.00	87.00	-7	5,989	-0.12%
2019/05/29	0	0.00	6	83.40	84.00	-6	5,936	-0.10%
2019/05/28	0	0.00	1	84.30	84.60	-1	5,951	-0.02%
2019/05/27	3	82.47	1	83.50	82.80	2	5,916	0.03%
2019/05/24	0	88.00	1	90.00	88.10	-1	5,781	-0.02%
2019/05/23	62	88.99	63	88.70	90.50	-1	5,741	-0.02%
2019/05/22	2	94.50	2	93.80	93.00	0	5,668	0.00%
2019/05/21	1	90.20	0	0.00	90.50	1	5,621	0.02%
2019/05/20	4	87.53	4	87.73	89.60	0	5,628	0.00%
2019/05/17	12	97.58	17	97.38	91.80	-5	5,596	-0.09%
2019/05/16	2	104.50	0	0.00	102.00	2	5,524	0.04%
2019/05/15	9	106.72	10	108.60	108.50	-1	5,498	-0.02%
2019/05/13	2	102.50	0	0.00	100.50	2	5,444	0.04%
2019/05/10	0	106.00	1	106.50	106.50	-1	5,499	-0.02%
2019/05/09	2	105.00	5	104.90	104.00	-3	5,628	-0.05%
2019/05/08	1	105.00	1	106.00	109.00	0	5,619	0.00%
2019/05/07	1	108.00	1	108.50	107.50	0	5,629	0.00%
2019/05/06	5	107.50	1	106.50	105.50	4	5,579	0.07%
2019/05/03	10	105.75	7	105.07	112.00	3	5,487	0.05%
2019/05/02	1	100.50	1.3	101.74	103.00	-0.3	5,371	-0.01%
2019/04/30	1	100.00	1	100.50	101.50	0	5,429	0.00%
2019/04/29	1	96.50	8	98.46	98.70	-7	5,496	-0.13%
2019/04/26	3	99.97	4	101.38	99.50	-1	5,470	-0.02%
2019/04/25	3	101.00	2	102.75	103.00	1	5,552	0.02%
2019/04/24	5	100.68	9	101.22	102.00	-4	5,741	-0.07%
2019/04/23	5	103.20	4	103.75	104.50	1	5,721	0.02%
2019/04/22	1	103.50	2	103.00	104.00	-1	5,674	-0.02%
2019/04/19	7	100.70	3	101.67	102.00	4	5,605	0.07%
2019/04/18	5	99.74	15	100.04	100.00	-10	5,493	-0.18%
2019/04/17	13	99.15	7	99.13	98.10	6	5,448	0.11%
2019/04/16	35	93.33	34	95.50	98.10	1	5,368	0.02%
2019/04/15	6	92.78	7	93.73	92.00	-1	5,296	-0.02%
2019/04/12	0	0.00	4	86.75	87.30	-4	5,209	-0.08%
2019/04/11	0	0.00	2	88.80	86.50	-2	5,225	-0.04%
2019/04/10	0	0.00	3	86.30	87.90	-3	5,296	-0.06%
2019/04/09	2	88.30	0	0.00	87.70	2	5,283	0.04%
2019/04/08	5	88.46	0	0.00	88.20	5	5,288	0.09%
2019/04/03	3	89.90	8	89.83	90.80	-5	5,248	-0.10%
2019/04/02	11	89.85	2	89.00	88.20	9	5,217	0.17%
2019/04/01	3	87.27	4	87.40	87.40	-1	5,177	-0.02%
2019/03/29	4	87.25	12	88.53	88.80	-8	5,144	-0.16%
2019/03/28	3	84.20	0	0.00	84.90	3	5,029	0.06%
2019/03/27	22	85.06	20	84.55	85.10	2	5,061	0.04%
2019/03/25	2	83.50	0	0.00	85.00	2	5,080	0.04%
2019/03/22	25	85.10	32	85.67	84.60	-7	5,091	-0.14%
2019/03/21	10	84.28	3	84.10	85.50	7	5,059	0.14%
2019/03/19	4	80.30	0	0.00	80.90	4	5,063	0.08%
2019/03/18	6	80.40	0	0.00	81.30	6	5,161	0.12%
2019/03/15	6	79.72	4	79.48	80.50	2	5,150	0.04%
2019/03/14	8	75.98	13	78.35	77.80	-5	4,998	-0.10%
2019/03/13	10	71.66	19	72.45	72.70	-9	4,833	-0.19%
2019/03/12	0	0.00	6	70.63	70.80	-6	4,830	-0.12%
2019/03/11	6	69.00	7	69.67	69.20	-1	5,033	-0.02%
2019/03/07	7	66.49	0	0.00	66.50	7	4,989	0.14%
2019/02/27	6	67.65	1	67.60	68.30	5	5,301	0.09%
2019/02/26	1	69.80	4	69.80	69.10	-3	5,292	-0.06%
2019/02/25	2	70.05	10	70.31	70.10	-8	5,336	-0.15%
2019/02/22	9	69.36	13	69.27	68.80	-4	5,313	-0.08%
2019/02/21	17	70.91	1	71.20	69.90	16	5,302	0.30%
2019/02/20	1	69.40	0	0.00	69.40	1	5,246	0.02%
2019/02/19	2	70.60	16	70.21	70.60	-14	5,206	-0.27%
2019/02/18	0	69.70	5	69.48	69.60	-5	5,144	-0.10%
2019/02/15	12	67.77	0	0.00	66.80	12	5,016	0.24%
2019/02/14	3	65.50	0	0.00	65.20	3	4,913	0.06%
2019/02/13	2	64.40	0	0.00	64.20	2	4,874	0.04%
2019/02/12	6	65.00	1	64.50	65.00	5	4,821	0.10%
2019/02/11	16	63.95	14	64.83	65.50	2	4,776	0.04%
2019/01/30	0	0.00	6	60.48	61.00	-6	4,652	-0.13%
2019/01/28	0	0.00	1	58.40	58.10	-1	4,577	-0.02%
2019/01/25	1	57.20	0	0.00	57.50	1	4,689	0.02%
2019/01/24	2	57.20	1	57.30	57.10	1	4,746	0.02%
2019/01/23	2	57.55	3	57.90	57.70	-1	4,748	-0.02%
2019/01/22	34	58.89	37	58.57	57.60	-3	4,736	-0.06%
2019/01/21	17	58.84	22	58.28	58.90	-5	4,698	-0.11%
2019/01/18	9	57.41	14	57.99	57.30	-5	4,629	-0.11%
2019/01/17	12	56.97	5	58.64	56.80	7	4,596	0.15%
2019/01/16	19	58.04	14	58.19	59.20	5	4,485	0.11%
2019/01/15	4	54.30	68	54.51	54.30	-64	4,288	-1.49%
2019/01/14	0	0.00	1	53.60	52.40	-1	4,244	-0.02%
2019/01/11	0	0.00	5	53.60	53.60	-5	4,275	-0.12%
2019/01/10	0	0.00	1	53.60	53.60	-1	4,281	-0.02%
2019/01/08	1	52.80	1	52.80	53.00	0	4,316	0.00%
2019/01/07	6	52.35	8	53.28	52.50	-2	4,339	-0.05%
2019/01/04	1	48.20	3	49.60	50.90	-2	4,312	-0.05%
2019/01/03	2	50.65	2	50.90	50.30	0	4,344	0.00%
2019/01/02	7	52.37	8	52.49	51.70	-1	4,356	-0.02%
2018/12/28	1	50.30	5	49.70	50.00	-4	4,303	-0.09%
2018/12/27	4	49.00	4	49.65	49.25	0	4,318	0.00%
2018/12/26	1	48.45	0	0.00	48.05	1	4,353	0.02%
2018/12/25	3	48.45	1	48.60	48.60	2	4,357	0.05%
2018/12/24	0	0.00	6	49.64	49.70	-6	4,344	-0.14%
2018/12/22	2	48.70	0	0.00	48.95	2	4,337	0.05%
2018/12/21	7	49.41	1	49.75	48.95	6	4,360	0.14%
2018/12/20	4	49.30	2	49.30	49.20	2	4,354	0.05%
2018/12/19	3	50.00	5	49.58	49.80	-2	4,322	-0.05%
2018/12/18	1	50.30	0	0.00	50.40	1	4,274	0.02%
2018/12/17	6	52.22	0	0.00	52.30	6	4,222	0.14%
2018/12/14	0	0.00	10	53.30	53.30	-10	4,258	-0.23%
2018/12/13	3	53.00	6	53.07	52.50	-3	4,236	-0.07%
2018/12/12	5	53.82	18	53.91	53.80	-13	4,180	-0.31%
2018/12/11	0	0.00	12	52.18	53.20	-12	4,060	-0.30%
2018/12/10	4	49.38	4	50.73	50.00	0	3,929	0.00%
2018/12/07	2	49.43	0	0.00	49.40	2	3,888	0.05%
2018/12/06	17	50.55	5	51.08	48.35	12	3,858	0.31%
2018/12/05	34	53.44	5	54.70	53.50	29	3,781	0.77%
2018/12/04	27	54.90	26	55.65	55.00	1	3,744	0.03%
2018/12/03	0	0.00	15	53.22	53.40	-15	3,482	-0.43%
2018/11/30	0	0.00	2	48.60	48.60	-2	3,466	-0.06%
2018/11/29	7	48.32	2	48.60	48.00	5	3,443	0.15%
2018/11/28	3	46.70	7	47.04	47.25	-4	3,347	-0.12%
2018/11/27	0	0.00	9	47.07	47.15	-9	3,276	-0.27%
2018/11/26	0	0.00	1	42.55	45.00	-1	3,144	-0.03%
2018/11/22	1	43.15	0	0.00	43.15	1	3,086	0.03%
2018/11/20	1	43.10	0	0.00	43.05	1	3,028	0.03%
2018/11/14	7	45.69	7	44.35	44.35	0	3,035	0.00%
2018/11/13	5	43.50	5	44.65	45.40	0	3,031	0.00%
2018/11/12	5	45.20	2	44.95	44.95	3	3,031	0.10%
2018/11/08	6	46.66	0	0.00	46.55	6	3,029	0.20%
2018/11/07	0	0.00	5	47.10	47.10	-5	2,998	-0.17%
2018/11/06	5	45.85	0	0.00	45.55	5	3,001	0.17%
2018/11/05	18	48.33	26	48.77	47.30	-8	2,955	-0.27%
2018/11/02	17	45.53	9	45.89	46.00	8	2,851	0.28%
2018/11/01	12	42.74	15	43.06	43.20	-3	2,695	-0.11%
2018/10/31	0	39.60	0	39.60	39.60	0	2,648	0.00%
2018/10/30	2	36.95	0	0.00	37.30	2	2,699	0.07%
2018/10/25	0	0.00	2	38.28	38.20	-2	2,738	-0.07%
2018/10/23	0	41.30	0	0.00	40.80	0	2,682	0.00%
2018/10/22	5	40.40	0	0.00	40.90	5	2,677	0.19%
2018/10/19	7	39.43	10	39.70	40.40	-3	2,662	-0.11%
2018/10/18	11	43.00	10	42.65	41.85	1	2,626	0.04%
2018/10/17	3	42.00	0	0.00	41.80	3	2,590	0.12%
2018/10/15	4	41.89	1	41.35	41.50	3	2,481	0.12%
2018/10/12	2	41.43	1	41.50	41.80	1	2,424	0.04%
2018/10/11	1	43.15	2	42.88	42.75	-1	2,388	-0.04%
2018/10/09	10	49.10	1	48.15	47.50	9	2,318	0.39%
2018/10/08	7	49.87	6	49.35	48.90	1	2,290	0.04%
2018/10/03	1	58.20	1	57.20	57.20	0	2,189	0.00%
2018/10/02	10	60.20	2	59.30	59.30	8	2,224	0.36%
2018/09/26	1	60.50	0	0.00	59.80	1	2,505	0.04%
2018/09/25	4	62.60	0	0.00	61.70	4	2,507	0.16%
2018/09/20	1	62.70	4	59.98	60.70	-3	2,522	-0.12%
2018/09/13	0	0.00	1	59.50	60.50	-1	2,574	-0.04%
2018/09/11	1	60.20	1	59.10	61.00	0	2,608	0.00%
2018/09/10	3	62.97	3	63.23	61.00	0	2,632	0.00%
2018/09/07	0	0.00	1	64.80	65.50	-1	2,636	-0.04%
2018/09/06	5	67.40	5	67.96	67.60	0	2,625	0.00%
2018/09/05	10	68.40	10	67.80	68.00	0	2,653	0.00%
2018/09/04	2	68.25	0	0.00	68.80	2	2,645	0.08%
2018/09/03	0	0.00	1	67.20	67.20	-1	2,687	-0.04%
2018/08/31	0	0.00	14	66.40	66.20	-14	2,738	-0.51%
2018/08/30	2	65.60	3	65.73	67.20	-1	2,813	-0.04%
2018/08/27	10	66.60	10	66.90	67.00	0	3,366	0.00%
2018/08/24	4	66.60	0	0.00	65.80	4	3,402	0.12%
2018/08/23	9	67.46	4	68.70	67.30	5	3,392	0.15%
2018/08/22	15	67.50	0	0.00	67.90	15	3,434	0.44%
2018/08/20	1.1	68.00	0	0.00	67.00	1.1	3,542	0.03%
2018/08/17	0	69.30	1	69.50	69.00	-1	3,516	-0.03%
2018/08/16	1	68.60	0	0.00	68.80	1	3,530	0.03%
2018/08/15	0	0.00	1	68.00	68.20	-1	3,538	-0.03%
2018/08/14	0	0.00	1	70.10	69.30	-1	3,545	-0.03%
2018/08/13	25	69.86	2	70.25	69.50	23	3,550	0.65%
2018/08/08	0	0.00	1	71.40	70.70	-1	3,507	-0.03%
2018/08/07	24	71.21	24	71.00	71.00	0	3,490	0.00%
2018/08/06	20	73.72	0	0.00	72.20	20	3,469	0.58%
2018/08/03	0	0.00	11	75.43	76.00	-11	3,393	-0.32%
2018/08/02	22	74.05	1	73.40	73.30	21	3,375	0.62%
2018/08/01	15	72.47	15	73.77	74.20	0	3,346	0.00%
2018/07/30	0	70.40	0	0.00	70.40	0	3,329	0.00%
2018/07/27	0	70.80	0	0.00	70.70	0	3,323	0.00%
2018/07/26	0	71.10	0	0.00	71.50	0	3,315	0.00%
2018/07/25	0	0.00	1	71.10	70.90	-1	3,367	-0.03%
2018/07/24	60	71.59	16	70.90	71.10	44	3,386	1.30%
2018/07/23	8	70.40	52	70.28	70.50	-44	3,403	-1.29%
2018/07/16	12	71.98	12	71.20	71.30	0	3,682	0.00%
2018/07/12	0	72.30	1	71.70	72.60	-1	3,690	-0.03%
2018/07/10	0	75.90	0	0.00	75.90	0	3,673	0.00%
2018/07/09	0	0.00	11	75.09	74.40	-11	3,627	-0.30%
2018/07/05	2	73.50	31	75.79	73.80	-29	3,524	-0.82%
2018/07/04	0	0.00	108	71.88	72.70	-108	3,340	-3.23%	大賣/鉅額交易
2018/07/03	0	0.00	9	71.93	70.50	-9	3,322	-0.27%
2018/06/28	5	70.00	26	70.46	69.90	-21	3,303	-0.64%
2018/06/26	1	68.60	6	68.42	68.60	-5	3,320	-0.15%
2018/06/25	0	0.00	2	67.10	67.00	-2	3,319	-0.06%
2018/06/22	5	67.10	0	0.00	66.90	5	3,334	0.15%
2018/06/21	8	68.76	5	70.30	68.50	3	3,314	0.09%
2018/06/20	8	69.11	0	0.00	69.00	8	3,296	0.24%
2018/06/19	5	69.70	0	0.00	68.80	5	3,317	0.15%
2018/06/15	18	71.73	16	72.76	70.80	2	3,321	0.06%
2018/06/13	5	72.84	1	72.50	72.40	4	3,364	0.12%
2018/06/12	1	72.50	2	71.80	72.00	-1	3,403	-0.03%
2018/06/11	7	72.87	5	72.50	72.40	2	3,464	0.06%
2018/06/08	0	0.00	2	70.70	71.00	-2	3,418	-0.06%
2018/06/07	3	72.20	1	71.70	71.70	2	3,482	0.06%
2018/06/06	6	73.28	17	74.53	73.80	-11	3,442	-0.32%
2018/06/05	30	73.64	37	74.42	71.20	-7	3,301	-0.21%
2018/06/04	0	0.00	8.3	70.00	70.80	-8.3	3,032	-0.27%
2018/06/01	1	64.00	1	64.50	64.40	0	2,888	0.00%
2018/05/31	0	64.20	0	0.00	64.20	0	2,881	0.00%
2018/05/30	37	65.49	2	65.85	64.50	35	2,843	1.23%
2018/05/29	4.5	67.52	5	68.14	67.10	-0.5	2,817	-0.02%
2018/05/28	54.1	65.91	1	66.00	66.00	53.1	2,936	1.81%
2018/05/24	0	62.50	0	0.00	62.50	0	3,333	0.00%
2018/05/22	3.1	62.50	0	0.00	62.40	3.1	3,396	0.09%
2018/05/21	1	63.00	0	0.00	63.60	1	3,516	0.03%
2018/05/15	6	66.12	0	0.00	65.60	6	3,788	0.16%
2018/05/14	1.1	66.14	0	0.00	66.70	1.1	3,808	0.03%
2018/05/11	7	67.77	7	66.60	66.20	0	3,792	0.00%
2018/05/10	3	67.00	0	0.00	66.80	3	3,786	0.08%
2018/05/09	14	66.10	11	66.79	66.60	3	3,788	0.08%
2018/05/07	4	65.18	0	0.00	65.00	4	3,801	0.11%
2018/05/04	0	65.90	0	0.00	65.90	0	3,792	0.00%
2018/05/03	1	66.10	0	0.00	66.10	1	3,786	0.03%
2018/05/02	1	68.10	10	68.75	67.80	-9	3,765	-0.24%
2018/04/30	0	66.50	32	66.03	66.50	-32	3,715	-0.86%
2018/04/27	0	0.00	7	64.86	63.80	-7	3,688	-0.19%
2018/04/26	11	64.13	2	64.15	63.00	9	3,669	0.25%
2018/04/25	0	0.00	5	63.18	65.00	-5	3,659	-0.14%
2018/04/24	16	59.34	5	60.08	62.90	11	3,639	0.30%
2018/04/23	52	62.82	1	65.20	62.00	51	3,467	1.47%
2018/04/20	5	67.50	5	68.50	68.50	0	3,387	0.00%
2018/04/18	14	68.13	16	68.57	69.20	-2	3,461	-0.06%
2018/04/17	20	70.20	0	0.00	68.00	20	3,436	0.58%
2018/04/16	10	72.05	0	0.00	72.40	10	3,400	0.29%
2018/04/13	1	72.20	0	0.00	72.80	1	3,402	0.03%
2018/04/12	0	72.20	6	72.40	72.50	-6	3,403	-0.18%
2018/04/11	0	0.00	6	71.37	71.20	-6	3,392	-0.18%
2018/04/10	5	70.10	5	70.70	70.50	0	3,430	0.00%
2018/04/03	0	71.00	0	0.00	71.40	0	3,462	0.00%
2018/04/02	12	71.32	0	0.00	70.00	12	3,484	0.34%
2018/03/31	1	71.50	2	72.85	71.90	-1	3,472	-0.03%
2018/03/30	5	71.70	23	72.01	71.50	-18	3,470	-0.52%
2018/03/29	1	68.00	0	0.00	68.60	1	3,408	0.03%
2018/03/28	16	68.56	2	68.10	67.40	14	3,386	0.41%
2018/03/27	26	70.67	17	71.08	70.20	9	3,352	0.27%
2018/03/26	2	69.10	3	71.07	70.70	-1	3,344	-0.03%
2018/03/23	2	70.35	10	69.78	70.20	-8	3,332	-0.24%
2018/03/22	36	73.86	10	73.15	71.90	26	3,307	0.79%
2018/03/21	0	0.00	2	75.25	76.00	-2	3,250	-0.06%
2018/03/20	1	73.10	2	73.25	73.00	-1	3,194	-0.03%
2018/03/19	2	72.21	4	73.23	74.50	-2	3,142	-0.06%
2018/03/16	3	71.40	3	72.27	70.50	0	3,065	0.00%
2018/03/15	6	69.70	10	69.55	70.70	-4	3,000	-0.13%
2018/03/14	2	71.55	2	71.60	71.50	0	2,949	0.00%
2018/03/13	11	73.87	4	74.58	72.40	7	2,925	0.24%
2018/03/06	1	72.00	0	0.00	74.00	1	2,742	0.04%
2018/03/01	1	75.70	1	75.80	74.80	0	2,766	0.00%
2018/02/27	9	77.41	3	75.60	76.50	6	2,592	0.23%
2018/02/26	25	74.73	22	75.37	77.80	3	2,536	0.12%
2018/02/21	3	73.30	0.1	71.90	72.10	2.9	2,135	0.14%
2018/02/12	15	70.37	15	69.91	69.70	0	2,006	0.00%
2018/02/08	0	67.10	10	66.84	67.50	-10	1,830	-0.55%
2018/02/07	8	64.50	14	65.80	64.50	-6	1,774	-0.34%
2018/02/05	2	60.80	2	62.10	63.10	0	1,705	0.00%
2018/02/02	0	0.00	2	63.80	63.20	-2	1,719	-0.12%
2018/02/01	0	63.00	3	64.30	63.20	-3	1,732	-0.17%
2018/01/31	8	60.44	5	61.30	62.20	3	1,734	0.17%
2018/01/30	5	63.22	0	0.00	62.90	5	1,687	0.30%
2018/01/26	1	63.00	0	0.00	63.10	1	1,697	0.06%
2018/01/24	2	63.25	3	63.30	63.20	-1	1,764	-0.06%
2018/01/23	1	64.20	0	0.00	64.30	1	1,759	0.06%
2018/01/22	0	64.90	0	0.00	65.20	0	1,815	0.00%
2018/01/19	6	64.43	0	0.00	64.10	6	1,829	0.33%
2018/01/18	2	65.80	1	66.60	66.00	1	1,834	0.05%
2018/01/17	0	0.00	3	68.10	66.80	-3	1,856	-0.16%
2018/01/12	0	0.00	2	68.60	67.60	-2	1,879	-0.11%
2018/01/11	3	64.80	0	0.00	64.90	3	1,817	0.17%
2018/01/10	0	64.20	0	0.00	64.20	0	1,851	0.00%
2018/01/09	0	66.10	0	0.00	66.20	0	1,895	0.00%
2018/01/08	0	67.60	1	68.00	67.80	-1	2,002	-0.05%
2018/01/04	0	0.00	6	68.23	68.50	-6	2,043	-0.29%
2018/01/03	6	67.28	6	68.35	66.50	0	2,122	0.00%