台光電 (2383)-凱基-三重券商分點個股進出

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

台光電

(2383)

可現股當沖

股價
462.0
漲跌
▲10.5
漲幅
+2.33%
成交量
6,157張
產業
上市電子零組件類股
1163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

台光電 (2383)籌碼相關－凱基-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三重券商分點個股進出
凱基-三重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
2024/06/14	6	457.17	4	459.75	462.00	2	6,810	0.03%
2024/06/13	13	458.50	12	455.92	451.50	1	6,857	0.01%
2024/06/12	4	449.13	17.3	454.45	452.50	-13.3	6,994	-0.19%
2024/06/11	4	423.00	3	423.83	422.50	1	7,101	0.01%
2024/06/07	1	447.00	0.1	440.00	438.00	0.9	7,321	0.01%
2024/06/06	2.5	436.02	2.1	439.02	442.00	0.5	7,507	0.01%
2024/06/05	4	431.25	4.2	428.95	434.50	-0.2	7,476	0.00%
2024/06/04	1	437.00	2	431.00	430.50	-1	7,583	-0.01%
2024/06/03	6.6	430.62	5	433.31	435.00	1.6	7,691	0.02%
2024/05/31	2.1	415.11	2	413.50	408.50	0.1	7,645	0.00%
2024/05/30	6	418.17	1.2	420.75	415.50	4.8	7,692	0.06%
2024/05/29	2.1	428.01	3	427.67	427.00	-0.9	7,737	-0.01%
2024/05/28	7.1	423.83	0.1	428.00	422.50	7	7,827	0.09%
2024/05/27	9	433.94	4	435.75	434.50	5	7,838	0.06%
2024/05/24	1	425.50	1	430.00	430.50	0	7,852	0.00%
2024/05/23	1	432.50	3	431.17	430.50	-2	7,897	-0.03%
2024/05/22	1	428.50	1	433.50	431.00	0	7,967	0.00%
2024/05/21	2	430.75	2	429.00	424.50	0	8,028	0.00%
2024/05/20	1.1	439.73	1	437.50	432.00	0.1	8,053	0.00%
2024/05/17	2	440.00	4.3	441.25	448.00	-2.3	8,074	-0.03%
2024/05/16	5.1	436.87	7.7	433.49	433.50	-2.6	8,010	-0.03%
2024/05/15	3.1	424.96	4.1	421.67	420.50	-1	7,970	-0.01%
2024/05/14	3	411.00	3	407.51	408.50	0	8,025	0.00%
2024/05/13	2.2	408.93	0	407.50	412.00	2.2	8,109	0.03%
2024/05/10	3	420.67	6	416.25	416.00	-3	8,215	-0.04%
2024/05/09	1	427.00	1.1	422.55	422.50	-0.1	8,286	0.00%
2024/05/08	4	423.13	6	425.42	425.50	-2	8,360	-0.02%
2024/05/07	1.1	414.00	1	418.00	420.00	0.1	8,507	0.00%
2024/05/06	1	431.00	3	430.97	426.00	-2	8,470	-0.02%
2024/05/03	3.5	428.14	3	420.50	416.50	0.5	8,418	0.01%
2024/05/02	3.1	427.13	3.8	427.18	421.50	-0.7	8,368	-0.01%
2024/04/30	3	411.01	9.1	414.12	412.00	-6	8,227	-0.07%
2024/04/29	2.1	407.67	5.6	407.69	406.50	-3.5	8,230	-0.04%
2024/04/26	3	398.00	3	398.67	397.00	0	8,378	0.00%
2024/04/25	4	394.75	8.1	386.38	382.50	-4.1	8,393	-0.05%
2024/04/24	4.1	391.79	7.1	392.68	391.50	-3	8,323	-0.04%
2024/04/23	7	364.69	9	367.00	376.00	-2	8,233	-0.02%
2024/04/22	11.4	359.99	4	357.75	350.50	7.4	8,168	0.09%
2024/04/19	3.5	377.85	3	374.34	375.50	0.5	8,133	0.01%
2024/04/18	7	379.50	5	382.80	385.00	2	8,075	0.02%
2024/04/17	12.1	374.26	6	374.50	372.50	6.1	8,074	0.08%
2024/04/16	5.1	373.41	2	376.75	374.50	3.1	8,012	0.04%
2024/04/15	3.8	387.44	3	386.17	383.00	0.8	7,911	0.01%
2024/04/12	12.1	402.47	3	402.00	402.00	9.1	7,801	0.12%
2024/04/11	7	402.36	7	402.57	400.50	0	7,786	0.00%
2024/04/10	16.9	412.85	3	406.50	405.50	13.9	7,726	0.18%
2024/04/09	5	442.09	3.1	438.66	434.50	1.9	7,536	0.03%
2024/04/08	11.1	439.37	8.1	440.82	445.00	3	7,447	0.04%
2024/04/03	2	413.25	1	410.50	410.50	1	7,161	0.01%
2024/04/02	7.2	400.18	3	400.50	400.50	4.2	7,099	0.06%
2024/04/01	1	401.95	2	398.25	398.50	-1	7,050	-0.01%
2024/03/29	3	403.33	3	403.17	403.50	0	6,968	0.00%
2024/03/28	4.2	418.71	4	409.13	403.00	0.2	6,929	0.00%
2024/03/27	3.1	413.61	2	415.00	415.00	1.1	6,875	0.02%
2024/03/26	5.1	419.24	6	412.58	409.00	-0.9	6,928	-0.01%
2024/03/25	3	423.33	0.1	423.50	420.50	3	6,947	0.04%
2024/03/22	4.1	431.90	8.1	428.93	427.50	-4	6,991	-0.06%
2024/03/21	7	418.93	4.1	425.67	420.50	2.9	6,932	0.04%
2024/03/20	6	412.33	4.2	411.85	406.00	1.9	6,892	0.03%
2024/03/19	7	414.28	8	419.44	418.00	-1	6,850	-0.01%
2024/03/18	6	410.75	0.1	408.50	412.00	5.9	6,707	0.09%
2024/03/15	2	411.28	1.3	412.19	414.00	0.7	6,620	0.01%
2024/03/14	4.3	396.28	2.1	395.48	394.00	2.2	6,383	0.03%
2024/03/13	11.7	421.02	2.1	412.07	405.00	9.7	6,128	0.16%
2024/03/12	56.3	491.34	3	453.67	450.00	53.3	5,815	0.92%
2024/03/11	1	496.48	1	500.00	496.00	0	5,591	0.00%
2024/03/08	13.1	519.44	14	512.29	490.00	-0.9	5,572	-0.02%
2024/03/07	4.1	529.73	55	525.36	522.00	-51	5,537	-0.92%
2024/03/06	7	511.86	4	515.75	514.00	3	5,502	0.05%
2024/03/05	33	503.67	3	503.33	498.50	30	5,595	0.54%
2024/03/04	1	494.76	2	488.25	487.00	-1	5,646	-0.02%
2024/03/01	6	497.64	3	494.83	494.00	3	5,785	0.05%
2024/02/29	1.1	497.19	1	493.00	495.00	0.1	5,748	0.00%
2024/02/27	2	500.01	0	0.00	504.00	2	5,705	0.04%
2024/02/26	28	519.96	5	522.00	524.00	23	5,677	0.41%
2024/02/23	3	505.00	8	510.87	510.00	-5	5,669	-0.09%
2024/02/22	2	506.00	2	499.25	490.50	0	5,654	0.00%
2024/02/21	1	494.50	1	500.00	492.50	0	5,673	0.00%
2024/02/20	4	505.73	2	506.00	509.00	2	5,651	0.04%
2024/02/19	4.1	533.10	4	522.00	515.00	0.1	5,618	0.00%
2024/02/16	1.1	518.95	1	534.18	534.00	0	5,631	0.00%
2024/02/15	2	538.50	1	545.00	545.00	1	5,569	0.02%
2024/02/05	3	493.53	4	494.75	497.50	-1	5,468	-0.02%
2024/02/02	2	468.00	7.1	473.53	475.00	-5.1	5,374	-0.10%
2024/02/01	7	449.57	1	451.53	450.00	6	5,267	0.11%
2024/01/31	6	473.50	4	466.13	461.00	2	5,211	0.04%
2024/01/30	5	453.63	6.1	454.86	470.50	-1	5,137	-0.02%
2024/01/29	2	426.00	3	429.33	431.50	-1	5,004	-0.02%
2024/01/26	2	415.98	2	414.50	414.50	0	4,999	0.00%
2024/01/25	5	423.85	3	416.51	414.50	2	5,057	0.04%
2024/01/24	1	440.50	12	428.67	424.50	-11	5,060	-0.22%
2024/01/23	1	432.00	2	433.00	439.00	-1	5,118	-0.02%
2024/01/22	12	433.83	4.2	431.22	435.50	7.8	5,055	0.15%
2024/01/19	2	393.50	12	394.42	396.00	-10	4,915	-0.20%
2024/01/18	1.1	383.82	0	0.00	382.00	1.1	4,946	0.02%
2024/01/17	0	0.00	6	393.75	385.00	-6	4,957	-0.12%
2024/01/16	16	391.09	1	391.50	392.00	15	4,953	0.30%
2024/01/15	3	385.17	16	389.19	385.00	-13	4,943	-0.26%
2024/01/12	3	378.00	3	382.00	381.50	0	4,934	0.00%
2024/01/11	15	373.24	9	373.39	376.00	6	4,942	0.12%
2024/01/10	4	360.02	4	360.50	358.50	0	4,996	0.00%
2024/01/08	1	363.01	1	370.50	363.00	0	5,081	0.00%
2024/01/05	0	0.00	0	363.07	365.50	0	5,174	0.00%
2024/01/04	2	362.65	0	0.00	361.50	2	5,204	0.04%
2024/01/03	2	361.25	0	0.00	362.50	2	5,278	0.04%
2024/01/02	2	367.55	0	0.00	366.00	2	5,306	0.04%
2023/12/28	0	0.00	3	382.00	377.00	-3	5,329	-0.06%
2023/12/27	0	376.69	12.1	377.00	377.50	-12.1	5,332	-0.23%
2023/12/26	0	0.00	5.1	374.53	374.50	-5.1	5,430	-0.09%
2023/12/25	10	375.50	14	373.79	372.00	-4	5,490	-0.07%
2023/12/22	22	374.11	3.1	375.60	375.50	18.9	5,507	0.34%
2023/12/21	0	0.00	2	370.00	371.00	-2	5,527	-0.04%
2023/12/20	1	366.50	0	0.00	366.50	1	5,483	0.02%
2023/12/19	0.2	364.50	1.2	365.30	365.50	-1	5,498	-0.02%
2023/12/18	3.5	372.57	1	370.49	368.50	2.4	5,526	0.04%
2023/12/15	6.1	376.07	5	375.20	376.00	1.1	5,540	0.02%
2023/12/14	0.5	380.71	0	0.00	378.00	0.5	5,498	0.01%
2023/12/13	1	384.00	0	0.00	383.00	1	5,483	0.02%
2023/12/12	2	385.00	0.1	382.50	381.00	1.9	5,549	0.03%
2023/12/11	0.3	392.02	0	0.00	391.50	0.3	5,579	0.01%
2023/12/08	1	392.00	1	393.50	393.50	0	5,705	0.00%
2023/12/07	1	387.50	0	0.00	384.00	1	5,716	0.02%
2023/12/06	0.1	387.50	1	389.00	386.50	-1	5,793	-0.02%
2023/12/05	1.1	380.43	0	0.00	385.00	1.1	5,852	0.02%
2023/12/04	8	398.50	9	396.11	391.50	-1	5,829	-0.02%
2023/12/01	4	385.00	4.3	387.80	389.00	-0.3	5,874	-0.01%
2023/11/30	8	376.81	6	380.00	380.00	2	5,930	0.03%
2023/11/29	10	374.79	6.1	374.78	372.00	4	5,868	0.07%
2023/11/28	5.4	377.63	0	376.50	378.50	5.3	5,842	0.09%
2023/11/24	0.1	429.50	0	0.00	422.00	0.1	5,850	0.00%
2023/11/23	2	426.00	2	432.50	422.50	0	5,871	0.00%
2023/11/22	0	424.00	1	426.00	424.50	-1	5,915	-0.02%
2023/11/20	1	424.00	2	443.00	440.00	-1	6,070	-0.02%
2023/11/17	0	0.00	1	420.50	417.50	-1	6,099	-0.02%
2023/11/16	0	0.00	1	411.00	414.50	-1	6,136	-0.02%
2023/11/13	0	0.00	8	420.44	422.00	-8	6,319	-0.13%
2023/11/10	7	415.43	0	0.00	417.00	7	6,407	0.11%
2023/11/09	1	412.00	0	0.00	413.50	1	6,520	0.02%
2023/11/07	4	400.50	5	398.40	399.50	-1	6,763	-0.01%
2023/11/06	2	395.50	1	397.50	400.50	1	6,990	0.01%
2023/11/03	0	385.50	0	0.00	388.00	0	7,094	0.00%
2023/11/02	0	0.00	2	378.00	383.00	-2	7,272	-0.03%
2023/11/01	2	362.00	1	361.04	363.00	1	7,436	0.01%
2023/10/31	1	369.69	1	384.00	359.00	0	7,586	0.00%
2023/10/30	0	386.50	0	385.00	387.00	0	7,780	0.00%
2023/10/27	8.2	384.32	6	387.33	383.00	2.2	7,915	0.03%
2023/10/26	3.1	393.48	4	401.75	388.50	-1	8,058	-0.01%
2023/10/24	0	0.00	1	405.00	413.50	-1	8,295	-0.01%
2023/10/23	1	403.00	0	0.00	400.00	1	8,366	0.01%
2023/10/20	3	402.98	1	386.00	403.00	2	8,567	0.02%
2023/10/19	0	0.00	1	402.57	400.00	-1	8,664	-0.01%
2023/10/18	1	403.50	1.5	400.62	402.00	-0.4	8,826	-0.01%
2023/10/17	1	414.96	1	416.50	418.00	0	8,909	0.00%
2023/10/13	2	437.00	0	0.00	425.50	2	9,119	0.02%
2023/10/12	0	430.00	0	0.00	428.50	0	9,090	0.00%
2023/10/05	1	443.00	1	446.00	445.00	0	9,295	0.00%
2023/10/04	1	437.00	0.1	439.00	441.00	0.9	9,406	0.01%
2023/10/03	0	0.00	1	446.50	435.50	-1	9,511	-0.01%
2023/10/02	1.1	449.93	0	0.00	449.00	1.1	9,539	0.01%
2023/09/28	1.4	426.14	1	427.50	428.00	0.4	9,576	0.00%
2023/09/26	1	415.50	1	415.00	415.00	0	9,796	0.00%
2023/09/25	1	410.00	1	412.00	408.50	0	9,809	0.00%
2023/09/22	1.1	383.30	2	394.75	402.00	-0.9	9,809	-0.01%
2023/09/21	2	392.00	0.4	390.21	392.50	1.6	9,762	0.02%
2023/09/20	1	404.00	1	400.50	406.50	0	9,686	0.00%
2023/09/19	3	401.62	3.1	398.60	398.00	-0.1	9,659	0.00%
2023/09/18	3.1	409.26	3	410.00	406.50	0.1	9,634	0.00%
2023/09/15	7	416.85	6	419.75	423.00	1	9,593	0.01%
2023/09/14	2	426.00	2	426.50	424.00	0	9,530	0.00%
2023/09/13	0	417.00	0	0.00	421.50	0	9,503	0.00%
2023/09/12	1.1	437.95	1	428.50	431.00	0.1	9,412	0.00%
2023/09/11	0.1	438.00	0.1	432.67	437.00	-0.1	9,418	0.00%
2023/09/08	0	449.00	3	441.50	446.50	-3	9,407	-0.03%
2023/09/07	1	448.50	1	447.50	446.50	0	9,388	0.00%
2023/09/06	1.1	443.12	2	448.00	450.00	-0.9	9,425	-0.01%
2023/09/05	3	447.85	3	450.50	455.00	0	9,387	0.00%
2023/09/04	1.3	441.42	2	439.50	439.00	-0.7	9,411	-0.01%
2023/09/01	1	437.50	4	445.75	438.50	-3	9,406	-0.03%
2023/08/31	7	436.57	4	432.63	437.50	3	9,347	0.03%
2023/08/30	4	418.63	4	420.50	415.50	0	9,152	0.00%
2023/08/28	2	413.24	2.1	407.65	404.00	-0.1	9,055	0.00%
2023/08/25	3	433.40	4	420.63	420.00	-1	9,075	-0.01%
2023/08/24	7.1	454.03	8	450.87	445.00	-0.9	9,014	-0.01%
2023/08/23	11	444.41	10.2	442.51	442.00	0.9	8,944	0.01%
2023/08/22	3	433.50	1	436.00	433.50	2	8,990	0.02%
2023/08/21	2	431.42	2	429.50	422.00	0	9,125	0.00%
2023/08/18	10.1	428.66	5.7	434.80	427.00	4.3	9,170	0.05%
2023/08/17	6	433.00	9	430.56	435.50	-3	9,067	-0.03%
2023/08/16	5	439.50	1	439.00	438.50	4	9,107	0.04%
2023/08/15	4	428.25	3.2	426.49	425.00	0.8	9,045	0.01%
2023/08/14	3	406.83	5	404.50	406.00	-2	8,950	-0.02%
2023/08/11	6	403.58	6	404.75	405.00	0	8,848	0.00%
2023/08/10	5	407.20	3	409.63	406.50	2	8,650	0.02%
2023/08/09	4	436.77	4	439.13	443.50	0	8,397	0.00%
2023/08/08	4.2	439.22	5	442.50	440.50	-0.8	8,245	-0.01%
2023/08/07	8	424.88	12	429.00	440.00	-4	8,015	-0.05%
2023/08/04	6	398.08	3	400.17	400.00	3	7,756	0.04%
2023/08/02	4	406.38	4	418.63	400.50	0	7,540	0.00%
2023/08/01	3	409.33	4	409.13	403.50	-1	7,256	-0.01%
2023/07/31	7	419.92	6	415.33	414.00	1	7,129	0.01%
2023/07/28	10	412.00	14.1	422.52	418.00	-4	6,918	-0.06%
2023/07/27	0	0.00	15	389.00	389.00	-15	6,572	-0.23%
2023/07/26	7	356.50	7.1	358.63	354.00	0	6,552	0.00%
2023/07/25	23.1	359.69	13	358.66	354.50	10	6,480	0.15%
2023/07/24	4	337.75	108.2	338.44	356.50	-104.2	6,327	-1.65%	大賣/鉅額交易
2023/07/21	184	321.38	113	324.63	324.50	71	6,222	1.14%	大買/大賣/
2023/07/20	38	331.55	15	332.90	330.50	23	6,016	0.38%
2023/07/19	5.1	319.80	2	322.75	318.00	3.1	5,812	0.05%
2023/07/18	7	323.29	9.1	323.95	326.00	-2.1	5,710	-0.04%
2023/07/17	6	308.25	7	306.29	305.00	-1	5,483	-0.02%
2023/07/14	9	304.06	1	311.50	306.50	8	5,421	0.15%
2023/07/13	10	306.13	8.6	309.22	304.50	1.5	5,303	0.03%
2023/07/12	11.1	297.86	1.4	297.50	297.50	9.7	5,084	0.19%
2023/07/11	3.4	282.35	4	289.13	295.00	-0.6	4,973	-0.01%
2023/07/10	0	0.00	1	280.50	277.50	-1	4,809	-0.02%
2023/07/06	6	273.33	10	269.75	266.50	-4	4,621	-0.09%
2023/07/05	5	267.50	9	269.56	269.00	-4	4,466	-0.09%
2023/07/04	3	259.50	3	265.00	263.00	0	4,297	0.00%
2023/07/03	1	240.97	0	0.00	247.50	1	4,146	0.02%
2023/06/30	2.1	239.24	4.1	239.61	243.50	-2.1	4,080	-0.05%
2023/06/29	5	232.10	0	0.00	236.00	5	4,043	0.12%
2023/06/28	0.1	227.50	0	0.00	226.00	0.1	4,011	0.00%
2023/06/27	0.2	230.00	0	0.00	226.50	0.2	3,991	0.01%
2023/06/26	2	231.00	1	232.00	232.00	1	3,943	0.03%
2023/06/21	0.1	239.50	0	0.00	240.50	0.1	3,905	0.00%
2023/06/20	1	245.00	0	0.00	243.00	1	3,900	0.03%
2023/06/19	0	0.00	82	241.50	241.50	-82	3,883	-2.11%
2023/06/16	84	244.84	1	243.50	244.00	83	3,851	2.15%
2023/06/15	0	0.00	1	247.50	249.00	-1	3,810	-0.03%
2023/06/14	20	238.50	29	241.21	242.50	-9	3,760	-0.24%
2023/06/13	0.1	234.00	7	236.71	239.00	-6.9	3,702	-0.19%
2023/06/12	0	0.00	0.1	231.00	235.50	-0.1	3,656	0.00%
2023/06/09	33	234.12	28	236.80	234.50	5	3,630	0.14%
2023/06/08	67.1	233.27	62	236.13	230.50	5.1	3,541	0.14%
2023/06/07	108	224.77	108	229.89	230.00	0	3,348	0.00%	大買/大賣/
2023/06/06	41	209.34	41	209.56	209.50	0	3,254	0.00%
2023/06/02	1	208.00	0	0.00	210.00	1	3,150	0.03%
2023/06/01	1	208.50	2	208.50	210.00	-1	3,117	-0.03%
2023/05/31	1	211.00	0	0.00	211.00	1	3,087	0.03%
2023/05/30	0	0.00	1	211.00	211.50	-1	2,964	-0.03%
2023/05/26	1	205.50	0.2	206.50	202.50	0.8	2,839	0.03%
2023/05/25	3.2	201.72	9	201.17	204.00	-5.8	2,658	-0.22%
2023/05/24	1	191.50	14	189.50	190.50	-13	2,454	-0.53%
2023/05/23	37	190.84	24	188.67	187.50	13	2,372	0.55%
2023/05/22	8	194.31	8	190.75	191.00	0	2,312	0.00%
2023/05/19	3	184.67	3	182.67	184.50	0	2,104	0.00%
2023/05/18	2	176.50	5	177.00	179.00	-3	2,023	-0.15%
2023/05/16	2	171.50	3	171.00	170.50	-1	1,953	-0.05%
2023/05/15	0	0.00	1	164.00	164.00	-1	1,948	-0.05%
2023/05/12	2	162.50	1	162.50	161.50	1	1,951	0.05%
2023/05/11	2	165.25	0	0.00	165.50	2	1,954	0.10%
2023/05/10	0.1	168.50	0	0.00	168.00	0.1	1,964	0.00%
2023/05/08	1	173.00	10	169.00	172.00	-9	1,975	-0.46%
2023/05/05	0	0.00	3	169.00	170.00	-3	1,977	-0.15%
2023/05/04	10	167.00	0	0.00	164.00	10	1,958	0.51%
2023/05/03	0	0.00	1	165.00	164.50	-1	2,005	-0.05%
2023/05/02	1	160.50	0	0.00	160.00	1	2,038	0.05%
2023/04/28	2	166.25	1	167.50	163.50	1	2,032	0.05%
2023/04/27	1	160.50	2.1	164.29	162.00	-1.1	2,000	-0.05%
2023/04/26	3	152.00	1	150.50	153.50	2	1,981	0.10%
2023/04/25	2	162.50	3.5	160.79	160.00	-1.5	1,926	-0.08%
2023/04/24	1	167.00	0	0.00	167.00	1	1,911	0.05%
2023/04/21	3	170.50	1	169.00	169.00	2	1,904	0.11%
2023/04/20	2	174.50	0	0.00	173.00	2	1,890	0.11%
2023/04/19	3	176.33	0	0.00	176.50	3	1,905	0.16%
2023/04/17	0	183.50	0	0.00	183.50	0	1,938	0.00%
2023/04/13	0	183.00	1	183.00	183.00	-1	1,935	-0.05%
2023/04/12	3	187.50	3	185.67	185.50	0	1,923	0.00%
2023/04/11	0.5	185.50	0	0.00	185.00	0.5	1,918	0.03%
2023/04/10	2	181.75	0	0.00	182.00	2	1,894	0.11%
2023/04/07	0	0.00	1	181.50	179.50	-1	1,895	-0.05%
2023/03/31	0	0.00	0.4	181.50	182.00	-0.4	1,913	-0.02%
2023/03/30	0.1	182.00	2	181.75	183.00	-2	1,981	-0.10%
2023/03/29	1	179.50	1	180.50	179.50	0	2,058	0.00%
2023/03/28	2	175.00	0	0.00	176.00	2	2,140	0.09%
2023/03/24	2.2	178.05	1	177.00	177.00	1.2	2,285	0.05%
2023/03/23	1	179.00	0	0.00	178.00	1	2,282	0.04%
2023/03/22	0.2	175.00	4	177.00	178.50	-3.8	2,297	-0.17%
2023/03/20	2	169.25	2	170.50	170.50	0	2,320	0.00%
2023/03/16	2.1	169.76	0	0.00	169.50	2.1	2,364	0.09%
2023/03/15	2.1	171.80	0	0.00	171.00	2.1	2,383	0.09%
2023/03/14	0	175.00	0	0.00	172.50	0	2,398	0.00%
2023/03/10	2	184.00	0	0.00	183.50	2	2,366	0.08%
2023/03/09	1	190.50	0	0.00	190.00	1	2,430	0.04%
2023/03/07	1	192.50	2	194.50	194.50	-1	2,523	-0.04%
2023/03/06	0	0.00	2	192.00	192.50	-2	2,550	-0.08%
2023/03/03	0	0.00	1	193.50	189.50	-1	2,570	-0.04%
2023/03/01	0	0.00	1	187.00	188.00	-1	2,735	-0.04%
2023/02/24	4	191.38	1	191.50	190.50	3	2,750	0.11%
2023/02/22	1	187.00	0	0.00	185.50	1	2,718	0.04%
2023/02/21	1	189.50	0	0.00	192.00	1	2,728	0.04%
2023/02/20	0	0.00	1	190.50	190.50	-1	2,742	-0.04%
2023/02/17	1	187.00	0	0.00	187.50	1	2,743	0.04%
2023/02/16	0	0.00	2	190.50	190.50	-2	2,789	-0.07%
2023/02/13	0	0.00	1	190.99	191.50	-1	2,881	-0.03%
2023/02/10	0	0.00	2	190.75	190.00	-2	2,908	-0.07%
2023/02/09	0.1	189.00	0	0.00	190.00	0.1	2,945	0.00%
2023/02/02	4	189.75	0	0.00	187.00	4	3,302	0.12%
2023/02/01	0	0.00	7	188.21	189.00	-7	3,302	-0.21%
2023/01/31	6	184.50	0	0.00	180.50	6	3,288	0.18%
2023/01/17	1	175.50	0	0.00	178.50	1	3,369	0.03%
2023/01/10	0.1	185.00	1	184.50	186.00	-0.9	3,366	-0.03%
2023/01/09	0	0.00	2	184.75	185.00	-2	3,375	-0.06%
2023/01/06	0	0.00	2	177.00	176.50	-2	3,373	-0.06%
2023/01/05	2	172.50	0	0.00	174.50	2	3,379	0.06%
2023/01/04	0	0.00	1	178.00	180.00	-1	3,390	-0.03%
2023/01/03	1	177.00	4	176.50	176.50	-3	3,431	-0.09%
2022/12/30	1	171.00	1	171.50	171.00	0	3,429	0.00%
2022/12/27	1	176.00	0	0.00	176.00	1	3,500	0.03%
2022/12/22	0	0.00	1	174.50	178.00	-1	3,698	-0.03%
2022/12/21	3	170.17	0	0.00	172.50	3	3,715	0.08%
2022/12/20	1	176.50	0	0.00	173.00	1	3,710	0.03%
2022/12/19	2	178.50	2	180.50	181.50	0	3,644	0.00%
2022/12/16	3	184.50	0	0.00	182.00	3	3,560	0.08%
2022/12/14	1	187.50	0	0.00	189.00	1	3,510	0.03%
2022/12/13	0	0.00	0	186.00	187.00	0	3,497	0.00%
2022/12/12	1	191.50	1	190.00	189.50	0	3,493	0.00%
2022/12/09	0	0.00	1.1	196.13	197.50	-1.1	3,503	-0.03%
2022/12/08	2	190.50	0	0.00	193.50	2	3,518	0.06%
2022/12/07	0.1	184.00	1	183.50	186.50	-0.9	3,491	-0.03%
2022/12/06	0	0.00	3	190.00	189.50	-3	3,461	-0.09%
2022/12/05	0	0.00	0.4	192.50	191.50	-0.4	3,449	-0.01%
2022/12/02	1	191.00	1	190.00	190.50	0	3,496	0.00%
2022/12/01	1	198.00	0	0.00	196.50	1	3,531	0.03%
2022/11/30	8	190.75	21	191.02	190.50	-13	3,578	-0.36%
2022/11/29	3	183.50	0	0.00	182.50	3	3,620	0.08%
2022/11/25	10	181.50	0	0.00	180.00	10	3,647	0.27%
2022/11/24	0.4	183.50	0	0.00	186.50	0.4	3,610	0.01%
2022/11/23	0	0.00	10	184.50	186.00	-10	3,528	-0.28%
2022/11/22	1	176.50	1.1	174.16	177.00	-0.1	3,454	0.00%
2022/11/21	1	175.00	0	0.00	172.50	1	3,430	0.03%
2022/11/18	0	0.00	3	175.67	175.50	-3	3,459	-0.09%
2022/11/17	2	176.50	0	0.00	175.50	2	3,470	0.06%
2022/11/16	1	174.50	2	172.75	174.00	-1	3,471	-0.03%
2022/11/14	11	172.00	1	174.50	172.00	10	3,506	0.29%
2022/11/11	3	175.00	3	173.50	174.50	0	3,486	0.00%
2022/11/10	1	168.50	2	168.50	170.50	-1	3,450	-0.03%
2022/11/09	0.1	166.00	1.1	167.51	169.00	-1	3,468	-0.03%
2022/11/08	0	0.00	1	168.50	163.50	-1	3,503	-0.03%
2022/11/07	4.1	164.11	2	163.75	164.50	2.1	3,497	0.06%
2022/11/02	4	159.50	6	157.42	157.50	-2	3,363	-0.06%
2022/11/01	3	149.50	2	150.50	148.00	1	3,226	0.03%
2022/10/31	5	143.40	9	144.33	146.50	-4	3,131	-0.13%
2022/10/28	1	137.00	1	135.50	137.00	0	3,081	0.00%
2022/10/27	2	138.25	5	137.70	139.00	-3	3,076	-0.10%
2022/10/26	4	129.75	3	130.33	130.00	1	3,056	0.03%
2022/10/25	5	135.00	3	134.83	136.00	2	3,023	0.07%
2022/10/24	2	139.25	2	140.50	139.50	0	2,978	0.00%
2022/10/21	2	136.75	1	135.00	135.00	1	2,998	0.03%
2022/10/19	0	142.50	0	0.00	142.00	0	2,950	0.00%
2022/10/18	0	0.00	1	143.00	143.50	-1	2,973	-0.03%
2022/10/14	1	142.00	4	142.75	141.50	-3	3,065	-0.10%
2022/10/13	3	136.50	3	137.67	136.50	0	3,131	0.00%
2022/10/12	2	138.00	2	139.50	138.00	0	3,163	0.00%
2022/10/11	2.1	143.75	0	0.00	139.50	2.1	3,176	0.07%
2022/10/07	0	0.00	1	155.50	155.00	-1	3,202	-0.03%
2022/10/06	2	160.25	1	161.50	159.50	1	3,267	0.03%
2022/10/05	3.1	160.18	2	166.00	159.50	1.1	3,383	0.03%
2022/10/04	1	160.00	0	0.00	161.50	1	3,396	0.03%
2022/09/30	1.3	149.23	1	151.00	160.00	0.3	3,354	0.01%
2022/09/29	3.5	163.96	1	161.50	158.50	2.5	3,321	0.08%
2022/09/28	2.1	171.33	4	173.25	168.00	-1.9	3,262	-0.06%
2022/09/27	4	168.88	2.3	172.91	176.00	1.7	3,188	0.05%
2022/09/26	1.1	165.63	1	166.50	167.50	0.1	3,118	0.00%
2022/09/23	0.1	167.00	0	0.00	166.50	0.1	3,102	0.00%
2022/09/22	0.1	168.00	0	0.00	168.50	0.1	3,127	0.00%
2022/09/21	1	168.50	0	0.00	170.50	1	3,091	0.03%
2022/09/20	1	168.50	2	171.00	172.00	-1	3,078	-0.03%
2022/09/19	1.2	169.22	0	0.00	167.00	1.2	3,064	0.04%
2022/09/16	2	172.00	0	0.00	171.50	2	3,070	0.07%
2022/09/15	2	171.00	2.3	174.13	174.00	-0.3	3,024	-0.01%
2022/09/14	0.1	168.00	0	0.00	166.50	0.1	3,020	0.00%
2022/09/13	1	170.50	1	171.50	171.00	0	3,027	0.00%
2022/09/12	1	170.00	3	169.67	171.00	-2	3,028	-0.07%
2022/09/08	2	170.50	4	171.75	170.00	-2	3,020	-0.07%
2022/09/07	4.1	167.95	0	0.00	170.50	4.1	2,975	0.14%
2022/09/06	5	168.40	2	170.00	164.50	3	2,930	0.10%
2022/09/05	25	170.92	23	173.89	171.50	2	2,815	0.07%
2022/09/02	1	161.50	5	166.00	170.00	-4	2,688	-0.15%
2022/09/01	1	160.00	0	0.00	157.50	1	2,606	0.04%
2022/08/31	1	162.00	1	162.00	162.00	0	2,596	0.00%
2022/08/30	0	0.00	1	159.00	160.00	-1	2,629	-0.04%
2022/08/25	2	164.00	1	165.00	164.50	1	2,592	0.04%
2022/08/24	0.2	175.00	0	0.00	173.00	0.2	2,555	0.01%
2022/08/23	0	174.50	0	0.00	174.00	0	2,517	0.00%
2022/08/22	1	177.50	2	174.00	174.00	-1	2,505	-0.04%
2022/08/19	1	178.00	1	179.50	176.50	0	2,493	0.00%
2022/08/18	0	174.00	0	0.00	174.50	0	2,503	0.00%
2022/08/17	0	0.00	1	176.50	176.00	-1	2,481	-0.04%
2022/08/16	2	177.25	0	0.00	175.00	2	2,477	0.08%
2022/08/15	1	178.00	6	179.17	176.50	-5	2,462	-0.20%
2022/08/12	5	169.90	2	171.00	171.00	3	2,394	0.13%
2022/08/09	0.1	161.00	0	0.00	163.00	0.1	2,380	0.00%
2022/08/05	4	163.13	1	164.00	163.50	3	2,449	0.12%
2022/08/04	5	161.00	2	160.75	162.00	3	2,458	0.12%
2022/08/03	1	161.00	1	162.00	161.50	0	2,441	0.00%
2022/08/02	3	163.33	1	162.00	163.00	2	2,444	0.08%
2022/08/01	1	169.50	1	171.00	168.00	0	2,423	0.00%
2022/07/29	2	163.50	12	163.46	166.00	-10	2,395	-0.42%
2022/07/28	6	163.08	26	160.10	158.50	-20	2,385	-0.84%
2022/07/27	0	0.00	1	159.00	164.00	-1	2,362	-0.04%
2022/07/26	0	0.00	21	162.62	161.00	-21	2,369	-0.89%
2022/07/25	30	162.58	0	0.00	161.50	30	2,369	1.27%
2022/07/22	27	170.09	31	172.31	166.50	-4	2,397	-0.17%
2022/07/21	16	168.44	12	168.50	170.00	4	2,338	0.17%
2022/07/20	2	164.00	3	165.00	163.50	-1	2,298	-0.04%
2022/07/19	4	158.38	3	161.33	160.00	1	2,216	0.05%
2022/07/18	2	149.75	2	151.00	156.00	0	2,160	0.00%
2022/07/15	5	148.70	5	153.20	154.50	0	2,104	0.00%
2022/07/14	0	0.00	4	153.88	157.00	-4	2,025	-0.20%
2022/07/13	3.1	149.67	0	0.00	149.00	3.1	1,957	0.16%
2022/07/12	14	152.07	1	155.00	151.50	13	1,835	0.71%
2022/07/07	0	0.00	5	164.50	165.00	-5	1,767	-0.28%
2022/07/06	2	165.25	1	163.50	163.50	1	1,751	0.06%
2022/07/05	2	168.75	1	172.00	170.50	1	1,742	0.06%
2022/07/01	1	177.00	1	177.50	173.50	0	1,731	0.00%
2022/06/30	2	178.50	0	0.00	178.50	2	1,713	0.12%
2022/06/29	1	188.00	0	0.00	189.00	1	1,677	0.06%
2022/06/28	3	188.00	0	0.00	191.50	3	1,688	0.18%
2022/06/20	0	204.50	0	197.00	195.50	0	1,538	0.00%
2022/06/16	0	216.50	0	212.50	212.50	0	1,477	0.00%
2022/06/08	0	240.50	1	239.50	239.50	-1	1,503	-0.06%
2022/06/06	0	0.00	1	230.00	230.00	-1	1,490	-0.07%
2022/06/02	1	226.00	1	229.50	225.00	0	1,509	0.00%
2022/06/01	1	230.50	0	0.00	230.00	1	1,535	0.07%
2022/05/31	1	231.50	1	233.50	232.50	0	1,536	0.00%
2022/05/30	2	230.25	2	233.00	233.00	0	1,546	0.00%
2022/05/26	2	232.50	3	234.17	233.00	-1	1,531	-0.07%
2022/05/24	0	0.00	2	228.50	225.00	-2	1,567	-0.13%
2022/05/23	1	226.00	0	0.00	226.00	1	1,578	0.06%
2022/05/20	0	0.00	1	228.00	228.00	-1	1,568	-0.06%
2022/05/19	2	222.00	0	0.00	226.00	2	1,561	0.13%
2022/05/18	1	227.00	1	230.00	227.50	0	1,547	0.00%
2022/05/16	2	222.50	1	228.50	219.50	1	1,517	0.07%
2022/05/13	1	224.00	2	223.50	224.00	-1	1,473	-0.07%
2022/05/12	0	0.00	5	214.00	213.00	-5	1,431	-0.35%
2022/05/11	0	214.00	0	0.00	210.50	0	1,440	0.00%
2022/05/10	1	212.00	1	208.50	214.00	0	1,463	0.00%
2022/05/09	0.1	211.50	0	0.00	210.50	0.1	1,452	0.00%
2022/05/05	1	226.00	0	0.00	222.00	1	1,487	0.07%
2022/05/04	4	222.00	1	222.00	222.00	3	1,487	0.20%
2022/05/03	1	215.00	0	0.00	215.00	1	1,476	0.07%
2022/04/29	0	0.00	1	223.50	222.00	-1	1,468	-0.07%
2022/04/28	3	227.00	1	216.50	216.00	2	1,471	0.14%
2022/04/19	1	234.50	1	237.50	236.00	0	1,544	0.00%
2022/04/15	0.1	235.50	0	0.00	235.50	0.1	1,591	0.01%
2022/04/14	1	239.50	1	238.50	240.50	0	1,625	0.00%
2022/04/13	0	238.00	0	0.00	238.50	0	1,683	0.00%
2022/04/11	1.2	252.00	0	0.00	240.00	1.2	1,717	0.07%
2022/04/08	1	256.00	1	258.50	257.00	0	1,745	0.00%
2022/04/07	1	255.50	1	257.50	255.00	0	1,742	0.00%
2022/04/06	0.1	258.00	0	0.00	257.00	0.1	1,733	0.00%
2022/03/22	0	0.00	1	259.00	257.50	-1	1,872	-0.05%
2022/03/17	0	0.00	1	257.50	258.50	-1	1,923	-0.05%
2022/03/14	0	249.50	0	0.00	252.50	0	1,981	0.00%
2022/03/11	1	251.50	0	0.00	253.00	1	2,037	0.05%
2022/03/10	0	0.00	1	261.50	260.00	-1	2,060	-0.05%
2022/03/09	0.3	254.88	0	0.00	254.00	0.3	2,099	0.01%
2022/03/08	1	254.00	2	260.75	254.00	-1	2,144	-0.05%
2022/03/07	1	257.50	0	0.00	262.00	1	2,204	0.05%
2022/03/02	0	0.00	1	273.00	275.50	-1	2,529	-0.04%
2022/03/01	1	270.59	0	0.00	273.00	1	2,729	0.04%
2022/02/23	1	279.50	1	282.50	288.00	0	2,745	0.00%
2022/02/21	0	276.50	0	0.00	278.00	0	2,767	0.00%
2022/02/16	0	0.00	1	274.00	275.50	-1	2,826	-0.04%
2022/02/14	1	271.00	0	0.00	271.50	1	2,824	0.04%
2022/02/10	1	285.00	0.1	280.00	285.50	0.9	2,800	0.03%
2022/02/09	0.1	275.75	1	277.00	275.50	-0.9	2,765	-0.03%
2022/02/08	3	277.67	2	284.00	275.00	1	2,765	0.04%
2022/01/24	0	0.00	1	274.50	275.00	-1	2,802	-0.04%
2022/01/20	1	277.50	0	0.00	279.00	1	3,064	0.03%
2022/01/19	0	0.00	2	281.00	281.50	-2	3,081	-0.06%
2022/01/18	0	0.00	1	274.00	276.00	-1	3,068	-0.03%
2022/01/14	0.1	266.00	1	267.00	267.00	-0.9	3,005	-0.03%
2022/01/13	1	261.50	0	0.00	262.00	1	2,999	0.03%
2022/01/11	4	263.13	5	273.50	262.50	-1	3,042	-0.03%
2022/01/07	1	272.50	0	0.00	273.00	1	3,006	0.03%
2022/01/06	6	287.17	3	285.50	285.00	3	2,994	0.10%
2022/01/03	1	278.00	0	0.00	277.50	1	2,917	0.03%
2021/12/30	0	0.00	4	278.50	278.00	-4	2,908	-0.14%
2021/12/29	3	281.00	0	0.00	279.50	3	2,985	0.10%
2021/12/28	0	0.00	1	277.51	277.50	-1	3,023	-0.03%
2021/12/24	0	0.00	5	276.60	276.50	-5	3,067	-0.16%
2021/12/23	5	280.01	0	0.00	281.00	5	3,102	0.16%
2021/12/22	1	277.50	1	271.50	275.50	0	3,196	0.00%
2021/12/21	1	276.50	1	274.00	275.50	0	3,230	0.00%
2021/12/17	1	279.50	1	276.50	276.50	0	3,522	0.00%
2021/12/16	1	284.50	0	0.00	282.50	1	3,690	0.03%
2021/12/13	2	278.00	2	277.00	279.00	0	3,776	0.00%
2021/12/08	0	281.00	0	0.00	280.00	0	3,740	0.00%
2021/12/03	1	274.50	1	269.00	274.50	0	3,717	0.00%
2021/11/30	0	0.00	2	278.50	280.00	-2	3,673	-0.05%
2021/11/29	7	276.71	8	274.06	280.00	-1	3,617	-0.03%
2021/11/26	16	265.41	13	264.08	272.50	3	3,556	0.08%
2021/11/25	2	260.50	5	262.20	269.50	-3	3,423	-0.09%
2021/11/24	3	243.50	1	247.00	245.00	2	3,223	0.06%
2021/11/18	1	230.00	0	0.00	232.00	1	3,259	0.03%
2021/11/17	1	237.50	1	233.00	233.00	0	3,299	0.00%
2021/11/16	0	0.00	1	231.50	233.00	-1	3,376	-0.03%
2021/11/12	0	0.00	1	235.00	232.00	-1	3,568	-0.03%
2021/11/10	0.1	232.00	20	233.00	231.00	-19.9	3,631	-0.55%
2021/11/09	0	0.00	10	233.50	232.00	-10	3,672	-0.27%
2021/11/05	0	0.00	30	230.50	230.50	-30	3,739	-0.80%
2021/11/04	61	232.23	0	0.00	231.50	61	3,773	1.62%
2021/11/01	1	231.50	1	234.00	234.00	0	3,739	0.00%
2021/10/29	1	236.50	3	246.33	240.50	-2	3,719	-0.05%
2021/10/28	2	239.50	6	243.33	240.50	-4	3,647	-0.11%
2021/10/27	3	225.67	2	227.50	227.50	1	3,510	0.03%
2021/10/26	0	0.00	0.6	220.00	218.00	-0.6	3,505	-0.02%
2021/10/25	0	0.00	0	218.00	218.00	0	3,543	0.00%
2021/10/20	0	0.00	0.1	218.61	217.00	-0.1	3,648	0.00%
2021/10/19	0.1	215.00	0	0.00	215.00	0.1	3,662	0.00%
2021/10/15	1	208.00	1	211.50	211.50	0	3,713	0.00%
2021/10/08	0.1	215.00	0	0.00	214.50	0.1	4,063	0.00%
2021/10/07	0	0.00	2	212.75	211.50	-2	4,235	-0.05%
2021/10/06	1	204.00	0	0.00	203.00	1	4,424	0.02%
2021/10/05	6	209.67	0	0.00	218.00	6	4,455	0.13%
2021/10/04	3	212.50	9	210.00	209.50	-6	4,614	-0.13%
2021/10/01	0	209.00	0.4	209.00	210.00	-0.4	4,708	-0.01%
2021/09/30	0	0.00	1	220.00	217.50	-1	4,747	-0.02%
2021/09/29	2	215.25	1	215.01	214.50	1	4,766	0.02%
2021/09/28	1	228.50	1	228.00	228.00	0	4,759	0.00%
2021/09/27	3	224.67	5.1	227.76	226.00	-2.1	4,791	-0.04%
2021/09/24	3.1	245.72	3	241.17	238.00	0.1	4,799	0.00%
2021/09/23	6	240.17	11.6	242.74	249.00	-5.6	4,906	-0.11%
2021/09/22	3	231.67	16	230.63	232.50	-13	4,880	-0.27%
2021/09/17	16	230.50	1	227.50	227.50	15	4,910	0.31%
2021/09/16	2	230.75	2	230.00	231.00	0	4,935	0.00%
2021/09/15	1	220.98	1	219.50	219.50	0	4,949	0.00%
2021/09/14	0	0.00	1	223.00	222.50	-1	5,053	-0.02%
2021/09/13	1	222.00	0	0.00	219.50	1	5,239	0.02%
2021/09/10	0.1	224.50	0	0.00	225.00	0.1	5,283	0.00%
2021/09/09	0	0.00	2	223.00	226.50	-2	5,360	-0.04%
2021/09/08	4	220.25	3	221.17	221.50	1	5,474	0.02%
2021/09/06	4	234.63	2	231.00	231.00	2	5,819	0.03%
2021/09/02	0	0.00	1	234.99	232.00	-1	6,761	-0.01%
2021/09/01	3	233.33	2	236.25	237.00	1	6,895	0.01%
2021/08/31	1	233.50	3	232.67	234.00	-2	6,924	-0.03%
2021/08/30	0	229.00	0	0.00	230.00	0	6,954	0.00%
2021/08/27	2	231.00	0	0.00	228.50	2	6,953	0.03%
2021/08/26	1	224.50	3	232.00	232.00	-2	6,934	-0.03%
2021/08/25	2	236.25	0	0.00	234.00	2	6,919	0.03%
2021/08/24	2	236.50	4	238.75	236.50	-2	6,895	-0.03%
2021/08/23	2	232.25	1	231.00	231.50	1	6,849	0.01%
2021/08/20	3	233.17	5	235.90	235.50	-2	6,776	-0.03%
2021/08/19	3	230.33	3	229.34	228.00	0	6,662	0.00%
2021/08/18	0	0.00	1	220.00	222.50	-1	6,518	-0.02%
2021/08/17	0	0.00	1	210.00	208.00	-1	6,446	-0.02%
2021/08/16	1	205.00	1	206.50	205.00	0	6,403	0.00%
2021/08/13	3	209.67	0	211.50	208.00	3	6,388	0.05%
2021/08/11	0.1	215.50	0	0.00	212.50	0.1	6,325	0.00%
2021/08/10	1	217.50	2.3	211.57	215.50	-1.3	6,296	-0.02%
2021/08/06	2	221.50	0	0.00	221.50	2	6,329	0.03%
2021/08/05	0	0.00	1	220.00	222.50	-1	6,370	-0.02%
2021/08/04	0	218.00	0	0.00	218.50	0	6,424	0.00%
2021/08/03	1	217.00	3	223.00	223.00	-2	6,436	-0.03%
2021/08/02	3	220.50	0	0.00	220.50	3	6,421	0.05%
2021/07/30	0	0.00	1	225.00	225.00	-1	6,417	-0.02%
2021/07/27	0	231.00	1	231.00	231.00	-1	6,431	-0.02%
2021/07/26	0	0.00	10	234.80	236.00	-10	6,489	-0.15%
2021/07/23	1	231.00	3	229.50	230.50	-2	6,497	-0.03%
2021/07/22	2	237.00	1	235.00	235.00	1	6,497	0.02%
2021/07/21	0	0.00	0	234.00	236.00	0	6,487	0.00%
2021/07/20	5.1	232.80	18	236.08	231.00	-12.9	6,444	-0.20%
2021/07/19	5.1	244.05	34.3	244.59	242.50	-29.2	6,365	-0.46%
2021/07/16	26	235.69	1	233.00	238.50	25	6,324	0.40%
2021/07/15	3	227.50	4	228.75	229.00	-1	6,315	-0.02%
2021/07/14	10.2	229.34	3	226.17	231.00	7.2	6,357	0.11%
2021/07/13	12.1	226.08	10	223.30	223.50	2.1	6,213	0.03%
2021/07/12	0.2	218.17	1	216.00	216.00	-0.9	5,986	-0.01%
2021/07/09	2	222.25	7	224.50	218.50	-5	5,895	-0.08%
2021/07/08	6	218.17	2.5	217.50	219.00	3.5	5,800	0.06%
2021/07/07	4.1	219.46	0	0.00	217.00	4.1	5,702	0.07%
2021/07/06	0	0.00	0.5	220.00	218.00	-0.5	5,637	-0.01%
2021/07/05	2.5	218.52	3	221.50	223.00	-0.5	5,602	-0.01%
2021/07/02	7	213.64	12	212.55	216.50	-5	5,516	-0.09%
2021/07/01	9	212.83	5	216.80	210.00	4	5,441	0.07%
2021/06/30	20.3	220.69	39	219.27	218.00	-18.7	5,335	-0.35%
2021/06/29	13	222.77	10	223.80	235.00	3	5,040	0.06%
2021/06/28	3.2	213.00	2	217.50	214.00	1.2	4,878	0.02%
2021/06/25	5	214.80	1.1	213.73	213.50	3.9	4,808	0.08%
2021/06/24	2	215.00	4	215.00	215.50	-2	4,769	-0.04%
2021/06/23	0	0.00	6	213.00	213.50	-6	4,707	-0.13%
2021/06/22	10	212.10	16	211.09	204.50	-6	4,599	-0.13%
2021/06/21	1	209.50	1	212.00	213.50	0	4,411	0.00%
2021/06/18	4	209.75	1	211.96	212.00	3	4,352	0.07%
2021/06/17	13	213.85	5	212.70	214.00	8	4,266	0.19%
2021/06/16	3	207.67	1	210.00	210.00	2	4,131	0.05%
2021/06/15	35	214.35	7	211.21	207.50	28	3,979	0.70%
2021/06/11	8.2	202.26	14	199.89	202.00	-5.8	3,694	-0.16%
2021/06/10	11	195.86	14	192.83	196.50	-3	3,145	-0.10%
2021/06/09	2	179.50	8	175.94	179.00	-6	2,673	-0.22%
2021/06/08	0	0.00	3	170.50	168.50	-3	2,532	-0.12%
2021/06/01	8	163.25	8	162.88	162.50	0	2,505	0.00%
2021/05/31	1	162.00	0	0.00	164.00	1	2,524	0.04%
2021/05/28	0	0.00	3	159.50	158.50	-3	2,522	-0.12%
2021/05/21	1	155.50	0	0.00	156.50	1	2,900	0.03%
2021/05/20	1	158.00	0	0.00	156.50	1	2,927	0.03%
2021/05/19	0	0.00	0	160.00	158.50	0	3,030	0.00%
2021/05/17	1	153.00	0	0.00	155.00	1	3,084	0.03%
2021/05/14	0	0.00	3	159.00	157.00	-3	3,134	-0.10%
2021/05/13	0	152.50	0	0.00	151.50	0	3,092	0.00%
2021/05/12	4.2	146.79	2	146.50	150.00	2.2	3,057	0.07%
2021/05/11	1.4	161.19	4	161.00	161.00	-2.6	2,989	-0.09%
2021/05/10	0	0.00	2	175.00	168.00	-2	2,951	-0.07%
2021/05/07	0	0.00	1	172.50	172.50	-1	2,970	-0.03%
2021/05/06	0.1	167.00	0	0.00	166.50	0.1	2,982	0.00%
2021/05/05	10	169.15	5	168.00	165.00	5	2,958	0.17%
2021/05/04	9	172.45	12	171.58	173.00	-3	2,940	-0.10%
2021/05/03	2	180.50	7	183.29	179.50	-5	2,904	-0.17%
2021/04/29	1	178.00	0	0.00	178.00	1	2,873	0.03%
2021/04/28	0	0.00	11	177.91	178.50	-11	2,868	-0.38%
2021/04/26	0	0.00	0.3	181.00	182.00	-0.3	2,860	-0.01%
2021/04/23	15	179.50	2	178.75	179.50	13	2,857	0.45%
2021/04/22	12	181.12	9	178.22	175.00	3	2,904	0.10%
2021/04/21	7	178.79	6	179.08	181.00	1	2,884	0.03%
2021/04/20	3	175.17	7	174.21	175.50	-4	2,832	-0.14%
2021/04/19	4	168.38	1	168.00	169.50	3	2,750	0.11%
2021/04/16	0	0.00	1	169.00	169.50	-1	2,731	-0.04%
2021/04/15	1	168.00	0	0.00	168.50	1	2,747	0.04%
2021/04/14	1	168.00	4	174.13	169.00	-3	2,753	-0.11%
2021/04/13	1	170.00	0	0.00	167.00	1	2,743	0.04%
2021/04/12	0	0.00	2	170.00	170.00	-2	2,787	-0.07%
2021/04/09	2	172.00	1	172.50	169.00	1	2,815	0.04%
2021/04/07	2.1	168.53	0	0.00	169.00	2.1	2,786	0.08%
2021/04/06	1	167.50	0	0.00	167.50	1	2,799	0.04%
2021/04/01	0	0.00	1	168.50	168.50	-1	2,796	-0.04%
2021/03/29	2	170.75	3	170.83	171.00	-1	2,947	-0.03%
2021/03/25	1	165.00	0	0.00	165.00	1	2,934	0.03%
2021/03/22	0	0.00	5	170.00	170.00	-5	2,968	-0.17%
2021/03/18	0	0.00	12	169.00	169.00	-12	2,992	-0.40%
2021/03/12	0	0.00	56	170.43	169.50	-56	3,180	-1.76%
2021/03/11	0	0.00	1	167.50	167.50	-1	3,187	-0.03%
2021/03/10	0	0.00	1	169.00	166.00	-1	3,174	-0.03%
2021/03/09	3	165.00	0	0.00	165.50	3	3,196	0.09%
2021/03/08	2	168.25	0	0.00	166.00	2	3,191	0.06%
2021/03/05	3	167.67	0	0.00	167.50	3	3,185	0.09%
2021/03/04	5	173.30	13	170.88	170.00	-8	3,169	-0.25%
2021/03/03	2.1	167.67	0	0.00	172.00	2.1	3,145	0.07%
2021/03/02	13	172.38	12.2	173.35	169.00	0.9	3,132	0.03%
2021/02/26	0.1	165.00	1	167.50	169.00	-0.9	3,074	-0.03%
2021/02/25	7	164.43	4.1	163.01	163.00	3	2,982	0.10%
2021/02/24	0.1	171.50	3.1	169.74	166.50	-3	2,927	-0.10%
2021/02/23	3	168.17	0	0.00	169.00	3	2,907	0.10%
2021/02/22	6	168.75	1	169.00	168.50	5	3,006	0.17%
2021/02/19	3	169.00	14	169.25	169.00	-11	3,025	-0.36%
2021/02/18	1.1	164.50	2.1	164.74	164.50	-1	3,009	-0.03%
2021/02/17	0.1	164.00	11	162.73	164.00	-10.9	3,109	-0.35%
2021/02/05	2	162.25	13	160.81	161.50	-11	3,085	-0.36%
2021/02/03	0.2	156.00	0	0.00	155.00	0.2	3,044	0.01%
2021/02/02	0	0.00	1	155.00	155.00	-1	3,051	-0.03%
2021/02/01	0	0.00	0.5	151.50	152.50	-0.5	3,051	-0.02%
2021/01/29	2	152.50	1.5	152.52	150.50	0.5	3,059	0.02%
2021/01/28	11	157.23	0	0.00	156.50	11	3,028	0.36%
2021/01/27	5	161.50	5	162.50	162.50	0	3,002	0.00%
2021/01/26	0	0.00	1	162.50	161.00	-1	3,034	-0.03%
2021/01/22	0	0.00	6	160.33	161.50	-6	3,034	-0.20%
2021/01/21	1	156.50	2	157.75	156.00	-1	2,990	-0.03%
2021/01/20	4	155.38	2	156.00	155.00	2	2,978	0.07%
2021/01/19	2	157.75	1	158.50	158.50	1	2,944	0.03%
2021/01/18	0	0.00	10	157.50	159.50	-10	2,926	-0.34%
2021/01/15	4	162.75	5	164.50	161.00	-1	2,897	-0.03%
2021/01/14	13	165.38	4	164.38	165.50	9	2,845	0.32%
2021/01/13	0	0.00	1	159.50	159.50	-1	2,762	-0.04%
2021/01/12	3	158.17	7	157.00	157.00	-4	2,771	-0.14%
2021/01/11	8	160.69	3	160.33	161.00	5	2,833	0.18%
2021/01/08	0	0.00	12	158.96	159.00	-12	2,821	-0.43%
2021/01/07	1	156.50	1	156.00	157.50	0	2,801	0.00%
2021/01/06	11.1	158.31	1	160.00	155.50	10.1	2,791	0.36%
2021/01/04	1	156.00	1	156.50	156.50	0	2,691	0.00%
2020/12/31	1	157.50	1.7	156.45	157.00	-0.7	2,668	-0.03%
2020/12/30	0	0.00	1	156.00	155.50	-1	2,650	-0.04%
2020/12/28	0	0.00	3	157.17	157.00	-3	2,691	-0.11%
2020/12/25	2	157.50	0	0.00	157.50	2	2,700	0.07%
2020/12/24	4	158.25	3	159.17	157.50	1	2,711	0.04%
2020/12/23	3	158.50	10	159.50	157.00	-7	2,705	-0.26%
2020/12/22	0	0.00	1	153.50	153.00	-1	2,671	-0.04%
2020/12/18	3	157.00	10	156.35	155.00	-7	2,683	-0.26%
2020/12/17	0	0.00	1	154.50	154.50	-1	2,677	-0.04%
2020/12/16	1	154.50	1	152.50	154.50	0	2,675	0.00%
2020/12/15	1	154.00	1	150.50	150.50	0	2,676	0.00%
2020/12/14	1	155.50	1	154.00	155.50	0	2,674	0.00%
2020/12/11	2.1	151.47	3	152.50	153.00	-0.9	2,705	-0.03%
2020/12/10	27	155.74	1	156.00	155.00	26	2,689	0.97%
2020/12/09	1	161.00	4	160.13	161.00	-3	2,652	-0.11%
2020/12/08	1	156.50	2	156.50	156.00	-1	2,668	-0.04%
2020/12/07	2.2	156.00	0	0.00	154.00	2.2	2,702	0.08%
2020/12/04	2	157.50	1	157.50	157.00	1	2,721	0.04%
2020/12/03	2	160.00	0	0.00	159.00	2	2,756	0.07%
2020/12/02	1	158.00	3	158.17	158.00	-2	2,831	-0.07%
2020/11/30	3	157.67	0	0.00	156.00	3	2,910	0.10%
2020/11/27	1	157.00	2	156.25	157.00	-1	2,904	-0.03%
2020/11/26	1	154.50	2	154.00	155.00	-1	2,900	-0.03%
2020/11/25	1	155.00	0	0.00	152.50	1	2,910	0.03%
2020/11/24	2	156.50	0	0.00	156.00	2	2,899	0.07%
2020/11/23	1	156.00	3	157.33	156.00	-2	2,957	-0.07%
2020/11/20	4	156.25	1	156.50	156.50	3	2,964	0.10%
2020/11/19	3	154.67	1	160.00	155.50	2	2,993	0.07%
2020/11/18	3	160.83	3.1	160.52	160.00	-0.1	2,919	0.00%
2020/11/17	7.1	165.46	3	163.50	162.00	4.1	2,946	0.14%
2020/11/16	3	160.67	9	162.00	163.00	-6	3,021	-0.20%
2020/11/13	0	0.00	1	153.50	153.50	-1	2,923	-0.03%
2020/11/12	1	152.50	3	153.33	153.00	-2	2,918	-0.07%
2020/11/11	3	152.17	2	152.25	152.50	1	2,920	0.03%
2020/11/10	1	147.50	0	0.00	147.50	1	2,892	0.03%
2020/11/09	2	147.00	1	146.50	147.50	1	2,891	0.03%
2020/11/05	1	147.50	1	147.50	147.50	0	2,907	0.00%
2020/11/04	0.2	149.00	1	147.00	148.00	-0.8	2,951	-0.03%
2020/11/03	2	144.75	0	0.00	145.50	2	2,976	0.07%
2020/11/02	7	145.07	0	0.00	146.50	7	2,998	0.23%
2020/10/28	2	150.75	0	0.00	150.50	2	3,214	0.06%
2020/10/21	0	0.00	3	157.00	156.00	-3	3,451	-0.09%
2020/10/19	3	153.33	3	155.33	156.00	0	3,701	0.00%
2020/10/16	0	0.00	1	150.00	150.00	-1	3,652	-0.03%
2020/10/13	1	148.50	1	149.50	148.00	0	3,778	0.00%
2020/10/12	0	0.00	1	149.50	149.50	-1	3,795	-0.03%
2020/10/08	4	152.38	1	153.00	152.50	3	3,848	0.08%
2020/10/07	0.2	154.00	0	154.00	153.50	0.2	4,063	0.00%
2020/10/06	2	153.25	0	0.00	153.00	2	4,085	0.05%
2020/10/05	1	148.50	0	0.00	149.00	1	4,092	0.02%
2020/09/30	0	0.00	1	146.00	146.00	-1	4,134	-0.02%
2020/09/29	1	143.00	0	0.00	143.00	1	4,169	0.02%
2020/09/25	5	148.30	5	143.10	144.50	0	4,297	0.00%
2020/09/24	7	150.36	2	151.75	150.00	5	4,313	0.12%
2020/09/23	5	157.00	1	156.50	152.50	4	4,365	0.09%
2020/09/22	1	154.00	1	154.50	154.00	0	4,421	0.00%
2020/09/21	1	156.00	0	0.00	155.00	1	4,457	0.02%
2020/09/18	2	159.00	2	159.25	159.00	0	4,554	0.00%
2020/09/17	2	156.50	0	0.00	158.00	2	4,590	0.04%
2020/09/16	3	156.83	2.4	157.12	156.50	0.6	4,614	0.01%
2020/09/15	1	155.00	0	0.00	156.00	1	4,610	0.02%
2020/09/14	1	150.50	1	153.50	156.00	0	4,646	0.00%
2020/09/11	1	152.50	1	149.50	149.50	0	4,703	0.00%
2020/09/10	2	154.50	1	158.50	154.00	1	4,749	0.02%
2020/09/09	2	153.25	3	154.33	155.50	-1	4,846	-0.02%
2020/09/08	4	158.25	1	158.00	156.50	3	4,825	0.06%
2020/09/07	13	162.15	3	160.67	158.50	10	4,823	0.21%
2020/09/04	5.1	164.66	3	168.50	169.00	2.1	4,819	0.04%
2020/09/03	1	169.00	0	0.00	167.00	1	4,822	0.02%
2020/09/02	1	174.00	0	0.00	172.50	1	4,812	0.02%
2020/09/01	0	0.00	1	171.00	171.50	-1	4,829	-0.02%
2020/08/28	2	172.00	0	0.00	171.00	2	4,879	0.04%
2020/08/27	9	178.94	7	181.00	175.00	2	4,868	0.04%
2020/08/26	2	176.50	0	0.00	176.00	2	4,822	0.04%
2020/08/25	0	0.00	4	175.00	175.00	-4	4,831	-0.08%
2020/08/24	1	170.00	0	0.00	172.00	1	4,779	0.02%
2020/08/21	4	165.13	6.2	167.98	171.50	-2.2	4,811	-0.05%
2020/08/20	9	163.89	12	163.29	160.00	-3	4,824	-0.06%
2020/08/19	5	170.10	0	0.00	167.50	5	4,844	0.10%
2020/08/18	1	168.00	0	0.00	168.00	1	4,938	0.02%
2020/08/14	3	168.50	4	170.63	170.50	-1	5,221	-0.02%
2020/08/13	1	169.00	0	0.00	169.00	1	5,247	0.02%
2020/08/12	1	169.00	0	0.00	170.50	1	5,302	0.02%
2020/08/10	5	170.70	0	0.00	169.00	5	5,505	0.09%
2020/08/07	1	173.50	2	173.25	174.00	-1	5,513	-0.02%
2020/08/06	15	175.07	5	174.90	175.00	10	5,573	0.18%
2020/08/05	0.1	180.50	0	0.00	179.50	0.1	5,582	0.00%
2020/08/04	2	177.00	2	179.93	177.00	0	5,671	0.00%
2020/08/03	20	179.18	2	174.25	174.00	18	5,793	0.31%
2020/07/31	1	176.50	8	175.13	177.00	-7	5,763	-0.12%
2020/07/30	0	0.00	4	172.38	171.50	-4	5,751	-0.07%
2020/07/29	0	0.00	4	169.25	169.50	-4	5,944	-0.07%
2020/07/28	5	167.30	4	171.13	167.00	1	6,064	0.02%
2020/07/27	1	168.00	2	169.50	169.50	-1	6,095	-0.02%
2020/07/24	4	168.00	1.1	168.46	168.00	2.9	6,096	0.05%
2020/07/23	5	173.30	13	172.54	173.00	-8	6,042	-0.13%
2020/07/22	2	164.50	5	165.20	164.00	-3	5,865	-0.05%
2020/07/21	1	164.00	4	164.25	164.00	-3	5,847	-0.05%
2020/07/20	0	0.00	1	161.00	160.00	-1	5,800	-0.02%
2020/07/17	0	0.00	9	157.89	156.00	-9	5,783	-0.16%
2020/07/16	1	158.50	0	0.00	159.50	1	5,789	0.02%
2020/07/15	19	161.11	0	0.00	158.50	19	5,784	0.33%
2020/07/14	11	162.82	8	163.38	160.00	3	5,768	0.05%
2020/07/13	2	158.00	0	0.00	157.00	2	5,604	0.04%
2020/07/10	2	156.75	1	156.00	156.00	1	5,639	0.02%
2020/07/09	7	162.43	10	163.00	161.50	-3	5,612	-0.05%
2020/07/08	10	162.00	6	160.83	163.00	4	5,584	0.07%
2020/07/07	3	162.67	2	163.50	162.00	1	5,555	0.02%
2020/07/06	9	167.78	1	167.50	167.00	8	5,503	0.15%
2020/07/03	1	164.00	5	166.00	166.50	-4	5,485	-0.07%
2020/07/02	0	0.00	1	164.00	162.50	-1	5,469	-0.02%
2020/07/01	4	159.38	4	160.50	159.50	0	5,525	0.00%
2020/06/30	5	159.00	0	0.00	159.50	5	5,477	0.09%
2020/06/29	1	156.50	1	160.50	158.50	0	5,470	0.00%
2020/06/24	4	154.50	1	154.50	154.50	3	5,387	0.06%
2020/06/23	3	157.17	0	0.00	156.00	3	5,381	0.06%
2020/06/22	2	160.75	0	0.00	159.00	2	5,388	0.04%
2020/06/19	13	160.35	2	160.50	161.00	11	5,449	0.20%
2020/06/18	11	162.77	24	162.81	162.50	-13	5,435	-0.24%
2020/06/17	5	158.30	3	158.00	158.00	2	5,378	0.04%
2020/06/16	10	155.20	19	156.24	159.00	-9	5,352	-0.17%
2020/06/15	3	150.83	1	150.00	149.50	2	5,300	0.04%
2020/06/12	1	145.50	1	149.00	149.00	0	5,341	0.00%
2020/06/11	7	152.21	3	153.00	149.00	4	5,362	0.07%
2020/06/10	21	152.52	2	154.01	155.00	19	5,315	0.36%
2020/06/09	7	151.93	6	152.25	151.50	1	5,398	0.02%
2020/06/08	6	149.83	2	149.25	148.50	4	5,491	0.07%
2020/06/05	2	148.75	11	147.55	148.00	-9	5,509	-0.16%
2020/06/03	1	151.00	4	150.88	151.00	-3	5,575	-0.05%
2020/06/02	1	149.50	1	150.50	149.00	0	5,606	0.00%
2020/06/01	1	148.50	0	0.00	150.00	1	5,617	0.02%
2020/05/28	4	149.63	40	148.33	148.00	-36	5,641	-0.64%
2020/05/27	21	154.00	20	155.00	152.00	1	5,630	0.02%
2020/05/26	46	153.08	22	152.80	153.00	24	5,605	0.43%
2020/05/25	27	148.17	89	147.27	148.00	-62	5,467	-1.13%
2020/05/22	42	144.77	5	143.10	143.00	37	5,360	0.69%
2020/05/21	54	147.35	9	147.00	147.00	45	5,300	0.85%
2020/05/20	3	135.33	4	134.88	135.50	-1	5,122	-0.02%
2020/05/19	0	0.00	11	133.86	135.00	-11	5,135	-0.21%
2020/05/18	5	136.40	3	134.50	134.00	2	5,106	0.04%
2020/05/15	3	143.00	7	140.79	144.00	-4	4,946	-0.08%
2020/05/14	1	143.00	0	0.00	141.00	1	4,963	0.02%
2020/05/13	1	146.50	0	0.00	145.50	1	4,927	0.02%
2020/05/12	0	0.00	4	145.63	144.00	-4	4,894	-0.08%
2020/05/11	3	147.50	3	145.50	146.00	0	4,952	0.00%
2020/05/08	12	142.08	10	144.05	144.00	2	4,862	0.04%
2020/05/07	6	136.67	14	137.57	137.50	-8	4,729	-0.17%
2020/05/06	2	133.75	14	133.79	134.00	-12	4,677	-0.26%
2020/05/05	4	132.63	10	132.95	132.00	-6	4,652	-0.13%
2020/05/04	16	132.13	6	130.17	130.50	10	4,519	0.22%
2020/04/30	2	128.25	3	125.50	130.00	-1	4,509	-0.02%
2020/04/29	1	124.00	3	124.17	124.50	-2	4,588	-0.04%
2020/04/28	2	122.25	3	122.50	123.50	-1	4,750	-0.02%
2020/04/27	2	121.00	1	122.00	122.00	1	4,804	0.02%
2020/04/24	1	121.00	0	0.00	120.50	1	4,819	0.02%
2020/04/23	2	122.00	12	121.96	123.00	-10	4,852	-0.21%
2020/04/22	0	0.00	2	119.75	121.50	-2	4,857	-0.04%
2020/04/21	0	0.00	4	122.25	121.00	-4	4,895	-0.08%
2020/04/20	1	124.00	0	0.00	124.50	1	4,968	0.02%
2020/04/17	2	123.00	1	125.00	123.00	1	5,041	0.02%
2020/04/16	5	123.30	6	123.92	123.50	-1	5,017	-0.02%
2020/04/15	4	123.38	1	122.50	123.00	3	5,046	0.06%
2020/04/14	5	119.80	1	120.00	120.00	4	5,035	0.08%
2020/04/13	2	118.00	5	117.90	117.00	-3	5,095	-0.06%
2020/04/10	0	0.00	6	116.83	117.00	-6	5,134	-0.12%
2020/04/09	5	116.10	0	0.00	115.00	5	5,231	0.10%
2020/04/08	1	117.00	2	116.75	117.00	-1	5,322	-0.02%
2020/04/07	4	116.25	7	116.71	116.00	-3	5,334	-0.06%
2020/04/06	16	111.34	18	111.58	114.00	-2	5,373	-0.04%
2020/04/01	1	105.50	1	107.00	107.00	0	5,386	0.00%
2020/03/31	9	109.67	21	108.26	106.00	-12	5,684	-0.21%
2020/03/30	1	108.00	2	107.00	108.00	-1	5,909	-0.02%
2020/03/27	24	105.96	7	109.14	105.50	17	5,896	0.29%
2020/03/26	4	105.38	3	105.83	106.50	1	5,861	0.02%
2020/03/25	5	105.00	1	106.00	105.50	4	5,822	0.07%
2020/03/24	7	98.54	11	98.05	99.60	-4	5,763	-0.07%
2020/03/23	12	94.08	8	94.41	92.60	4	5,773	0.07%
2020/03/20	7	97.07	11	96.51	97.50	-4	5,760	-0.07%
2020/03/19	11	94.13	9	95.00	90.00	2	5,736	0.03%
2020/03/18	5	102.90	3	103.50	100.00	2	5,755	0.03%
2020/03/17	3	101.63	2	102.50	101.00	1	5,731	0.02%
2020/03/16	4	109.13	1	109.00	104.50	3	5,664	0.05%
2020/03/13	19	104.47	5	107.00	109.00	14	5,656	0.25%
2020/03/12	9	118.83	9	116.56	115.50	0	5,564	0.00%
2020/03/11	2	125.00	2	125.00	125.50	0	5,449	0.00%
2020/03/10	19	122.05	10	121.90	125.50	9	5,433	0.17%
2020/03/09	2	120.50	11	120.32	119.00	-9	5,367	-0.17%
2020/03/06	0	0.00	6	123.33	125.50	-6	5,320	-0.11%
2020/03/05	2	124.00	1	125.00	123.50	1	5,330	0.02%
2020/03/03	5	124.00	2	124.75	123.50	3	5,354	0.06%
2020/03/02	1	117.50	5	118.20	119.00	-4	5,356	-0.07%
2020/02/27	0	0.00	2	121.00	120.00	-2	5,411	-0.04%
2020/02/26	2	127.75	13	128.65	128.00	-11	5,350	-0.21%
2020/02/25	0	0.00	8	126.75	127.00	-8	5,339	-0.15%
2020/02/24	6	125.67	0	0.00	126.50	6	5,387	0.11%
2020/02/21	2	126.50	13	127.38	125.50	-11	5,418	-0.20%
2020/02/20	1	128.00	2	130.75	127.50	-1	5,410	-0.02%
2020/02/19	1	127.50	0	0.00	127.50	1	5,414	0.02%
2020/02/18	1	128.00	10	128.00	128.50	-9	5,441	-0.17%
2020/02/17	3	127.67	1	129.50	128.50	2	5,496	0.04%
2020/02/14	13	128.50	3	127.33	128.50	10	5,517	0.18%
2020/02/13	2	127.50	2	128.50	127.50	0	5,663	0.00%
2020/02/12	28	125.46	7	124.93	127.50	21	5,725	0.37%
2020/02/11	1	120.00	4	119.63	120.50	-3	5,696	-0.05%
2020/02/10	6	118.58	10	118.25	117.50	-4	5,887	-0.07%
2020/02/07	0	0.00	3	118.67	117.50	-3	6,058	-0.05%
2020/02/06	5	120.30	0	0.00	121.00	5	6,165	0.08%
2020/02/05	1	116.50	2	119.00	118.50	-1	6,355	-0.02%
2020/02/04	1	119.50	9	117.33	119.50	-8	6,449	-0.12%
2020/02/03	1	112.00	2	106.00	112.00	-1	6,647	-0.02%
2020/01/31	5	116.50	21	116.38	115.50	-16	6,521	-0.25%
2020/01/30	4	122.75	143	122.50	122.50	-139	6,415	-2.17%	大賣/鉅額交易
2020/01/20	25	136.00	2	136.00	136.00	23	6,360	0.36%
2020/01/17	21	135.48	2	134.00	135.50	19	6,369	0.30%
2020/01/16	11	132.50	3	134.00	134.50	8	6,364	0.13%
2020/01/15	5	133.40	2	133.00	132.00	3	6,397	0.05%
2020/01/14	1	136.00	3	135.67	136.00	-2	6,455	-0.03%
2020/01/13	40	133.84	19	132.61	134.50	21	6,416	0.33%
2020/01/10	5	129.10	5	129.70	129.00	0	6,453	0.00%
2020/01/09	39	131.33	39	131.03	131.00	0	6,502	0.00%
2020/01/08	4.7	127.57	6	128.92	127.00	-1.3	6,533	-0.02%
2020/01/07	33	130.52	4	131.63	129.50	29	6,544	0.44%
2020/01/06	3	131.67	5	132.40	132.00	-2	6,526	-0.03%
2020/01/03	7	135.86	43	133.53	133.00	-36	6,586	-0.55%
2020/01/02	4	137.00	5	137.60	137.50	-1	6,633	-0.02%
2019/12/31	4	136.50	8	137.38	137.00	-4	6,621	-0.06%
2019/12/30	3	137.33	63	137.80	136.50	-60	6,600	-0.91%
2019/12/27	31	135.52	41	136.15	135.00	-10	6,597	-0.15%
2019/12/26	64	134.52	22	135.57	135.50	42	6,497	0.65%
2019/12/25	60	129.90	24	129.56	131.50	36	6,244	0.58%
2019/12/24	5	125.20	2	125.50	125.00	3	6,056	0.05%
2019/12/23	1	124.50	0	0.00	125.00	1	6,086	0.02%
2019/12/20	1	124.50	0	0.00	125.00	1	6,103	0.02%
2019/12/19	6	124.50	3	125.50	124.50	3	6,160	0.05%
2019/12/18	1	124.00	18	126.00	124.00	-17	6,181	-0.28%
2019/12/17	6	124.67	5	124.60	124.50	1	6,162	0.02%
2019/12/16	26	124.69	2	124.50	125.00	24	6,203	0.39%
2019/12/13	8	122.13	8	122.81	123.50	0	6,311	0.00%
2019/12/12	5	120.80	10.8	121.47	121.00	-5.8	6,307	-0.09%
2019/12/11	1	122.00	1	122.50	122.00	0	6,443	0.00%
2019/12/10	2	121.75	1	122.00	121.50	1	6,726	0.01%
2019/12/09	2	123.50	1	125.50	123.00	1	6,764	0.01%
2019/12/06	0	0.00	2	123.00	123.00	-2	6,779	-0.03%
2019/12/05	3	124.50	3	124.00	123.00	0	6,943	0.00%
2019/12/04	1	121.00	1	122.00	122.00	0	7,002	0.00%
2019/12/03	3	122.00	0	0.00	122.50	3	7,155	0.04%
2019/12/02	2	119.50	1	120.50	120.00	1	7,182	0.01%
2019/11/29	3	124.33	0	0.00	122.00	3	7,139	0.04%
2019/11/28	2	125.50	4	125.50	125.50	-2	7,159	-0.03%
2019/11/27	1	126.50	3	127.00	127.00	-2	7,234	-0.03%
2019/11/26	22	125.91	7	125.79	126.00	15	7,256	0.21%
2019/11/25	1	122.00	3	122.00	122.00	-2	7,193	-0.03%
2019/11/22	4	121.50	6	122.08	121.00	-2	7,273	-0.03%
2019/11/21	6	120.33	6	120.42	121.00	0	7,340	0.00%
2019/11/20	5	121.60	0	0.00	121.50	5	7,361	0.07%
2019/11/19	5	125.10	4	125.38	125.00	1	7,409	0.01%
2019/11/18	6	126.92	5	126.10	124.50	1	7,413	0.01%
2019/11/15	5	126.70	3	127.50	126.50	2	7,478	0.03%
2019/11/14	7	125.64	9	125.89	126.00	-2	7,486	-0.03%
2019/11/13	4	124.63	4	124.88	125.50	0	7,477	0.00%
2019/11/12	8	121.50	11	122.68	124.00	-3	7,479	-0.04%
2019/11/11	4	118.25	7	118.50	117.50	-3	7,539	-0.04%
2019/11/08	6	119.67	0	0.00	119.00	6	7,534	0.08%
2019/11/07	16	121.84	13	121.04	121.00	3	7,592	0.04%
2019/11/06	68	131.04	51	130.58	125.00	17	7,518	0.23%
2019/11/05	4	132.25	14	132.00	130.50	-10	7,426	-0.13%
2019/11/04	6	131.25	4	131.75	131.00	2	7,382	0.03%
2019/11/01	3	130.33	2	131.25	133.00	1	7,208	0.01%
2019/10/31	63	130.16	66	131.02	127.50	-3	7,219	-0.04%
2019/10/30	1	126.00	2	126.50	125.50	-1	7,228	-0.01%
2019/10/29	16	126.69	9	128.39	126.00	7	7,315	0.10%
2019/10/28	4	127.75	3	129.00	129.50	1	7,375	0.01%
2019/10/25	8	129.13	3	129.50	128.00	5	7,378	0.07%
2019/10/24	8	127.94	10	127.90	129.00	-2	7,422	-0.03%
2019/10/23	3	128.83	1	131.00	128.00	2	7,488	0.03%
2019/10/22	5	131.30	1	133.50	130.50	4	7,499	0.05%
2019/10/21	3	128.17	8	128.94	128.50	-5	7,552	-0.07%
2019/10/18	5	127.30	14	127.18	127.50	-9	7,800	-0.12%
2019/10/17	8	124.00	11	123.68	124.50	-3	7,819	-0.04%
2019/10/16	13	122.04	14	122.04	122.50	-1	7,800	-0.01%
2019/10/15	9	124.28	4	125.50	123.50	5	7,789	0.06%
2019/10/14	9	127.78	3	127.00	126.50	6	7,838	0.08%
2019/10/09	5	122.50	3	124.33	124.00	2	7,876	0.03%
2019/10/08	12	126.79	66.2	126.05	125.00	-54.2	7,870	-0.69%
2019/10/07	69	131.13	9	130.33	131.50	60	7,906	0.76%
2019/10/04	2	127.50	2	129.00	127.50	0	7,970	0.00%
2019/10/03	3	124.67	3	125.50	126.50	0	7,966	0.00%
2019/10/02	2	129.25	0	0.00	129.00	2	7,944	0.03%
2019/10/01	0	0.00	3	128.33	129.50	-3	7,933	-0.04%
2019/09/27	7	126.29	6	126.92	125.50	1	7,941	0.01%
2019/09/26	55	131.91	7	130.43	130.00	48	7,968	0.60%
2019/09/25	13	128.96	8	129.63	128.50	5	8,040	0.06%
2019/09/24	8	130.00	3	128.67	128.50	5	8,341	0.06%
2019/09/23	5	130.40	2	131.25	130.50	3	8,363	0.04%
2019/09/20	0	0.00	3	132.33	133.00	-3	8,474	-0.04%
2019/09/19	11	132.23	9	132.17	132.00	2	8,483	0.02%
2019/09/18	21	135.12	9	135.22	134.50	12	8,440	0.14%
2019/09/17	8	139.00	3	139.33	140.00	5	8,313	0.06%
2019/09/16	8	136.75	9	138.39	139.00	-1	8,364	-0.01%
2019/09/12	14	136.75	13	136.27	136.00	1	8,359	0.01%
2019/09/11	1	129.00	4	130.38	130.00	-3	8,218	-0.04%
2019/09/10	4	128.25	5	127.70	127.50	-1	8,177	-0.01%
2019/09/09	11	129.18	14	129.68	128.00	-3	8,163	-0.04%
2019/09/06	4	136.75	5	136.00	135.50	-1	8,020	-0.01%
2019/09/05	13	137.96	21	138.52	139.50	-8	8,001	-0.10%
2019/09/04	1	131.50	1	132.50	134.00	0	7,930	0.00%
2019/09/03	3	133.17	0	0.00	133.50	3	8,053	0.04%
2019/09/02	3	133.83	3	134.83	133.50	0	8,114	0.00%
2019/08/30	4	135.38	4	135.00	132.00	0	8,096	0.00%
2019/08/29	4	134.50	7	133.93	136.50	-3	8,041	-0.04%
2019/08/28	3	135.00	3	135.17	135.50	0	8,050	0.00%
2019/08/27	3	135.83	4	135.25	133.50	-1	8,051	-0.01%
2019/08/26	7	133.79	5	132.70	131.50	2	8,014	0.02%
2019/08/23	6	136.33	4	137.75	139.00	2	7,968	0.03%
2019/08/22	34	139.94	35	139.60	139.50	-1	7,947	-0.01%
2019/08/21	10	136.25	6	136.58	137.00	4	7,910	0.05%
2019/08/20	15	138.00	15	138.10	135.50	0	7,986	0.00%
2019/08/19	12	134.17	12	134.42	134.00	0	7,943	0.00%
2019/08/16	14	132.18	10	133.05	131.50	4	7,919	0.05%
2019/08/15	10	131.35	9	131.83	132.50	1	7,896	0.01%
2019/08/14	20	133.18	27	133.50	134.50	-7	7,857	-0.09%
2019/08/13	11	126.45	11	127.09	127.00	0	7,700	0.00%
2019/08/12	11	127.73	10	128.45	125.00	1	7,680	0.01%
2019/08/08	7	124.07	11	124.64	126.00	-4	7,580	-0.05%
2019/08/07	6	123.17	10	122.65	121.50	-4	7,480	-0.05%
2019/08/06	7	115.93	3	116.50	119.00	4	7,366	0.05%
2019/08/05	0	0.00	18	116.22	115.50	-18	7,333	-0.25%
2019/08/02	29	119.59	18	118.89	118.00	11	7,331	0.15%
2019/08/01	26	125.65	33	124.89	126.00	-7	7,255	-0.10%
2019/07/31	4	121.50	1	119.00	120.00	3	6,983	0.04%
2019/07/30	3	120.83	0	0.00	119.50	3	6,906	0.04%
2019/07/29	1	121.50	0	0.00	121.50	1	6,894	0.01%
2019/07/26	5	123.60	8	124.31	124.00	-3	6,936	-0.04%
2019/07/25	15	122.83	11	123.23	123.00	4	6,856	0.06%
2019/07/24	5	120.50	2	120.50	120.50	3	6,787	0.04%
2019/07/23	4	119.88	6	119.83	119.50	-2	6,821	-0.03%
2019/07/22	15	119.60	13	119.69	121.50	2	6,689	0.03%
2019/07/19	4	114.13	14	114.29	115.00	-10	6,405	-0.16%
2019/07/18	12	110.46	9	110.33	109.00	3	6,313	0.05%
2019/07/17	4	112.50	3	112.33	110.00	1	6,334	0.02%
2019/07/16	2	113.50	1	112.00	111.00	1	6,304	0.02%
2019/07/15	6	111.83	3	112.33	113.00	3	6,262	0.05%
2019/07/12	1	110.00	10	109.40	110.00	-9	6,250	-0.14%
2019/07/11	15	107.63	35	108.33	108.50	-20	6,257	-0.32%
2019/07/10	23	103.54	19	103.74	102.50	4	6,288	0.06%
2019/07/08	6	99.63	12	99.32	99.10	-6	6,186	-0.10%
2019/07/05	8	100.29	7	100.36	100.50	1	6,183	0.02%
2019/07/04	6	100.10	3	100.77	101.00	3	6,247	0.05%
2019/07/03	17	101.32	6	101.75	99.80	11	6,297	0.17%
2019/07/02	9	102.72	3	102.50	102.50	6	6,275	0.10%
2019/07/01	3	101.17	13	100.60	103.00	-10	6,241	-0.16%
2019/06/28	12	94.39	10	94.10	93.70	2	5,961	0.03%
2019/06/27	18	97.01	12	96.45	95.60	6	6,064	0.10%
2019/06/26	15	94.61	7	94.94	94.80	8	6,140	0.13%
2019/06/25	5	94.86	6	95.10	94.80	-1	6,124	-0.02%
2019/06/24	3	94.63	0	0.00	94.70	3	6,214	0.05%
2019/06/21	12	96.79	4	96.08	95.10	8	6,306	0.13%
2019/06/20	11	97.28	10	97.62	98.50	1	6,166	0.02%
2019/06/19	3	94.70	6	95.27	95.70	-3	6,030	-0.05%
2019/06/18	0	0.00	4	91.45	91.40	-4	5,919	-0.07%
2019/06/17	3	90.10	6	91.08	90.10	-3	5,896	-0.05%
2019/06/14	30	89.40	8	89.49	88.50	22	5,878	0.37%
2019/06/13	11	90.57	6	90.73	90.10	5	5,873	0.09%
2019/06/12	3	90.17	21	90.25	91.70	-18	5,956	-0.30%
2019/06/11	9	89.22	35	88.51	88.30	-26	5,952	-0.44%
2019/06/10	3	84.43	6	85.02	87.00	-3	5,811	-0.05%
2019/06/06	6	82.67	6	82.23	82.00	0	5,772	0.00%
2019/06/05	3	84.63	1	84.90	84.20	2	5,737	0.03%
2019/06/04	13	84.17	10	84.48	83.40	3	5,710	0.05%
2019/06/03	1	85.90	7	85.70	85.90	-6	5,677	-0.11%
2019/05/31	6	83.15	10	83.80	85.90	-4	5,758	-0.07%
2019/05/30	9	82.61	6	81.98	82.90	3	5,783	0.05%
2019/05/29	13	79.68	9	80.00	80.00	4	5,862	0.07%
2019/05/28	5	81.28	3	81.97	80.00	2	5,885	0.03%
2019/05/27	11	81.69	10	82.45	81.70	1	5,889	0.02%
2019/05/24	7	86.23	7	86.26	84.70	0	5,874	0.00%
2019/05/23	10	87.62	4	87.50	86.00	6	5,909	0.10%
2019/05/22	9	91.83	3	90.87	88.30	6	5,997	0.10%
2019/05/21	6	88.43	8	89.41	90.60	-2	6,014	-0.03%
2019/05/20	27	87.31	4	86.65	87.60	23	6,031	0.38%
2019/05/17	5	92.00	8	90.73	89.90	-3	5,988	-0.05%
2019/05/16	9	94.91	21	96.59	92.70	-12	6,015	-0.20%
2019/05/15	2	97.95	9	97.22	97.90	-7	6,111	-0.11%
2019/05/14	5	89.82	5	91.74	94.20	0	6,172	0.00%
2019/05/13	3	93.33	1	92.60	92.80	2	6,252	0.03%
2019/05/10	3	98.13	6	99.28	97.50	-3	6,207	-0.05%
2019/05/09	4	99.35	3	99.97	98.60	1	6,259	0.02%
2019/05/08	6	94.97	19	94.77	97.90	-13	6,174	-0.21%
2019/05/07	7	95.51	7	95.07	94.60	0	6,146	0.00%
2019/05/06	13	94.03	13	93.98	93.40	0	6,159	0.00%
2019/05/03	4	99.85	11	99.65	100.50	-7	6,090	-0.11%
2019/05/02	7	98.30	2	99.25	98.80	5	6,254	0.08%
2019/04/30	18	98.22	3	98.67	99.20	15	6,420	0.23%
2019/04/29	6	99.43	6	98.83	97.50	0	6,528	0.00%
2019/04/26	7	99.84	17	99.82	100.00	-10	6,595	-0.15%
2019/04/25	17	102.18	5	103.00	102.00	12	6,748	0.18%
2019/04/24	6	102.58	4	103.13	103.50	2	6,934	0.03%
2019/04/23	9	104.06	2	106.25	103.50	7	6,876	0.10%
2019/04/22	5	109.00	4	110.38	107.50	1	6,782	0.01%
2019/04/19	5	106.90	12	106.38	107.00	-7	6,710	-0.10%
2019/04/18	6	108.25	8	108.25	107.50	-2	6,646	-0.03%
2019/04/17	9	110.67	11	109.86	111.50	-2	6,561	-0.03%
2019/04/16	13	106.54	18	106.72	109.00	-5	6,455	-0.08%
2019/04/15	18	101.78	16	104.66	102.00	2	6,270	0.03%
2019/04/11	4	104.25	1	105.50	101.50	3	6,168	0.05%
2019/04/10	1	103.00	2	103.00	103.50	-1	6,091	-0.02%
2019/04/09	2	100.10	2	101.75	99.70	0	6,018	0.00%
2019/04/08	12	100.21	0	0.00	99.40	12	5,901	0.20%
2019/04/03	3	101.00	1	102.50	100.50	2	5,827	0.03%
2019/04/02	1	105.00	0	0.00	104.50	1	5,757	0.02%
2019/04/01	24	105.54	19.2	107.08	102.50	4.8	5,726	0.08%
2019/03/29	1	103.00	5.2	103.72	106.50	-4.2	5,539	-0.08%
2019/03/28	3	98.23	1	98.80	97.00	2	5,363	0.04%
2019/03/27	3	100.00	4	101.25	99.60	-1	5,392	-0.02%
2019/03/26	0	0.00	2	98.90	98.40	-2	5,369	-0.04%
2019/03/25	1	93.10	0	0.00	93.50	1	5,347	0.02%
2019/03/22	1	96.20	1	96.20	96.10	0	5,353	0.00%
2019/03/21	0	0.00	3	99.00	98.00	-3	5,329	-0.06%
2019/03/20	3	97.30	1	97.60	96.60	2	5,318	0.04%
2019/03/15	13	98.97	12	99.59	98.00	1	5,323	0.02%
2019/03/14	1	96.30	8	94.84	96.30	-7	5,242	-0.13%
2019/03/13	7	92.40	2	91.95	92.00	5	5,229	0.10%
2019/03/12	0	0.00	83	93.50	93.50	-83	5,329	-1.56%
2019/03/11	4	92.68	12	94.10	91.60	-8	5,409	-0.15%
2019/03/08	13	92.25	12	93.54	93.80	1	5,478	0.02%
2019/03/07	2	92.30	3	92.93	93.30	-1	5,476	-0.02%
2019/03/06	77	91.66	6	92.92	93.00	71	5,457	1.30%
2019/03/05	34	93.71	15	94.61	94.90	19	5,344	0.36%
2019/03/04	14	92.82	14	92.78	93.00	0	5,294	0.00%
2019/02/27	1	95.80	1	95.00	95.20	0	5,163	0.00%
2019/02/26	0	0.00	3	94.60	94.10	-3	5,066	-0.06%
2019/02/22	5	93.70	8	94.20	93.50	-3	4,873	-0.06%
2019/02/21	5	92.42	56	92.41	92.30	-51	4,762	-1.07%
2019/02/20	3	91.50	5	91.78	90.20	-2	4,623	-0.04%
2019/02/19	36	89.99	29	90.38	90.00	7	4,541	0.15%
2019/02/18	4	88.08	24	87.61	87.70	-20	4,454	-0.45%
2019/02/15	206	88.69	43	87.44	88.20	163	4,421	3.69%	大買/鉅額交易
2019/02/14	5	85.92	6	88.70	87.00	-1	4,304	-0.02%
2019/02/13	0	0.00	58	84.67	84.50	-58	4,141	-1.40%
2019/02/12	40	82.20	90	82.87	82.00	-50	4,023	-1.24%
2019/02/11	3	80.33	2	80.15	80.40	1	3,909	0.03%
2019/01/30	55	80.44	28	80.48	80.00	27	3,887	0.69%
2019/01/29	51	77.97	1	78.50	77.40	50	3,802	1.31%
2019/01/28	3	78.60	2	78.70	77.50	1	3,806	0.03%
2019/01/25	14	78.79	13	78.78	78.70	1	3,827	0.03%
2019/01/24	6	80.93	2	80.15	80.10	4	3,808	0.11%
2019/01/23	22	81.39	24	82.69	81.50	-2	3,787	-0.05%
2019/01/22	22	78.37	3	78.87	79.50	19	3,554	0.53%
2019/01/21	6	79.38	11	79.85	80.40	-5	3,406	-0.15%
2019/01/18	2	77.95	1	78.63	76.60	1	3,335	0.03%
2019/01/17	23	76.50	24	74.55	74.30	-1	3,250	-0.03%
2019/01/16	3	72.00	16	73.48	75.70	-13	3,108	-0.42%
2019/01/14	1	68.00	0	0.00	68.00	1	2,934	0.03%
2019/01/10	0	68.80	0	0.00	68.40	0	2,975	0.00%
2019/01/09	1	68.50	1	68.50	68.50	0	2,971	0.00%
2019/01/08	11	68.96	8	68.36	69.00	3	2,977	0.10%
2019/01/07	3	68.57	4	69.75	68.60	-1	2,978	-0.03%
2019/01/04	17	63.39	1	64.00	65.30	16	3,006	0.53%
2019/01/03	0	66.60	0	0.00	66.60	0	3,043	0.00%
2019/01/02	1	67.00	1	66.50	66.50	0	3,099	0.00%
2018/12/28	1	66.30	0	0.00	65.70	1	3,089	0.03%
2018/12/27	1	66.90	0	0.00	65.40	1	3,084	0.03%
2018/12/25	1	66.40	2	66.00	66.40	-1	3,057	-0.03%
2018/12/24	2	67.50	0	0.00	67.50	2	3,068	0.07%
2018/12/22	1	66.10	0	0.00	66.80	1	3,061	0.03%
2018/12/21	1	66.00	1	66.60	67.50	0	3,076	0.00%
2018/12/20	4	65.75	0	0.00	64.20	4	3,016	0.13%
2018/12/19	6	67.75	7	69.03	67.40	-1	2,947	-0.03%
2018/12/18	10	69.81	1	73.50	68.90	9	2,836	0.32%
2018/12/17	5	76.34	0	0.00	75.70	5	2,734	0.18%
2018/12/14	1	77.00	0	0.00	77.30	1	2,734	0.04%
2018/12/13	3	80.77	1	82.00	78.40	2	2,716	0.07%
2018/12/11	1	80.40	5	81.18	81.00	-4	2,684	-0.15%
2018/12/10	6	77.77	6	77.62	77.50	0	2,655	0.00%
2018/12/07	19	76.25	2	78.10	76.20	17	2,633	0.65%
2018/12/06	2	76.70	0	0.00	76.30	2	2,565	0.08%
2018/12/05	5	84.58	2	84.60	82.90	3	2,542	0.12%
2018/12/04	1	83.20	21.8	86.08	88.10	-20.8	2,457	-0.85%
2018/12/03	0	0.00	3	78.03	80.10	-3	2,343	-0.13%
2018/11/30	4	73.80	0	0.00	72.90	4	2,262	0.18%
2018/11/29	1	76.20	2	76.25	75.00	-1	2,259	-0.04%
2018/11/28	8	73.64	0	0.00	73.80	8	2,275	0.35%
2018/11/27	2	72.50	3	73.20	72.60	-1	2,265	-0.04%
2018/11/20	1	72.40	2	72.45	71.90	-1	2,482	-0.04%
2018/11/19	0	0.00	1	72.30	72.30	-1	2,512	-0.04%
2018/11/16	0	0.00	1	70.70	70.60	-1	2,532	-0.04%
2018/11/13	1	68.60	0	0.00	69.00	1	2,634	0.04%
2018/11/12	1	69.70	0	0.00	70.40	1	2,639	0.04%
2018/11/07	5	72.40	11	71.06	72.40	-6	2,678	-0.22%
2018/11/06	2	72.10	1	73.50	70.00	1	2,714	0.04%
2018/11/05	4	69.98	8	70.59	72.00	-4	2,727	-0.15%
2018/11/02	2	70.40	2	68.10	68.90	0	2,730	0.00%
2018/11/01	13	67.10	24	66.15	66.00	-11	2,732	-0.40%
2018/10/31	20	61.05	38	59.97	61.90	-18	2,732	-0.66%
2018/10/30	1	57.20	0	0.00	57.90	1	2,716	0.04%
2018/10/29	1	58.40	6	57.20	57.10	-5	2,798	-0.18%
2018/10/26	5	58.56	0	0.00	56.20	5	2,892	0.17%
2018/10/25	8	61.21	5	59.90	59.20	3	2,941	0.10%
2018/10/24	12	66.17	11	67.35	65.70	1	2,905	0.03%
2018/10/23	8	68.71	5	68.48	67.50	3	2,860	0.10%
2018/10/22	4	73.10	4	73.18	72.50	0	2,837	0.00%
2018/10/19	12	72.51	2	71.90	74.60	10	2,830	0.35%
2018/10/18	4	75.05	2	74.00	75.50	2	2,811	0.07%
2018/10/17	1	74.40	11	75.99	73.20	-10	2,838	-0.35%
2018/10/16	1	74.10	2	73.95	74.00	-1	2,861	-0.03%
2018/10/15	11	69.85	2	69.90	70.40	9	2,879	0.31%
2018/10/12	4	68.25	1	70.00	69.50	3	2,859	0.10%
2018/10/09	5	78.50	4	78.03	78.00	1	2,747	0.04%
2018/10/08	0	0.00	25	81.10	82.60	-25	2,705	-0.92%
2018/10/05	3	83.67	2	83.95	81.60	1	2,732	0.04%
2018/10/04	1	87.00	1	86.40	86.70	0	2,713	0.00%
2018/10/02	4	86.65	0	0.00	85.40	4	2,727	0.15%
2018/10/01	2	88.00	1	88.50	88.10	1	2,723	0.04%
2018/09/28	6	85.78	2	85.40	86.00	4	2,749	0.15%
2018/09/27	1	82.70	0	0.00	83.00	1	2,740	0.04%
2018/09/26	0	0.00	4	83.30	83.40	-4	2,725	-0.15%
2018/09/25	0	0.00	10	82.28	83.70	-10	2,725	-0.37%
2018/09/20	1	78.80	2	78.45	79.00	-1	2,723	-0.04%
2018/09/19	1	82.00	2	81.65	80.70	-1	2,698	-0.04%
2018/09/18	1	81.60	11	81.95	81.50	-10	2,697	-0.37%
2018/09/17	2	82.30	12	83.65	82.00	-10	2,697	-0.37%
2018/09/14	0	0.00	2	84.45	84.40	-2	2,685	-0.07%
2018/09/13	2	78.70	2	80.30	81.00	0	2,676	0.00%
2018/09/12	1	77.50	2	78.25	78.50	-1	2,658	-0.04%
2018/09/11	41	77.47	30	77.10	77.40	11	2,657	0.41%
2018/09/10	4	78.10	42	78.49	78.00	-38	2,613	-1.45%
2018/09/07	17	88.00	0	0.00	84.40	17	2,634	0.65%
2018/09/06	45	89.99	0	0.00	88.60	45	2,625	1.71%
2018/09/05	2	90.10	2	90.50	90.30	0	2,618	0.00%
2018/09/04	0	0.00	3	87.93	90.60	-3	2,592	-0.12%
2018/09/03	2	86.20	1	89.20	86.60	1	2,549	0.04%
2018/08/31	1	88.50	0	0.00	88.80	1	2,592	0.04%
2018/08/30	2	88.95	1.1	88.80	88.40	0.9	2,579	0.04%
2018/08/27	0	0.00	1	93.00	93.00	-1	2,537	-0.04%
2018/08/24	2	88.35	0	0.00	89.50	2	2,561	0.08%
2018/08/23	2	91.80	2	91.80	91.80	0	2,543	0.00%
2018/08/20	2	89.40	1	89.50	88.50	1	2,505	0.04%
2018/08/17	0	0.00	10	92.10	91.10	-10	2,471	-0.40%
2018/08/16	1	95.00	0	0.00	91.70	1	2,463	0.04%
2018/08/15	10	94.78	0	0.00	92.90	10	2,455	0.41%
2018/08/14	1	95.40	0	0.00	95.50	1	2,477	0.04%
2018/08/13	2	95.30	0	0.00	93.60	2	2,460	0.08%
2018/08/10	0	0.00	1	100.50	99.00	-1	2,449	-0.04%
2018/08/09	3	98.70	2	99.30	99.20	1	2,407	0.04%
2018/08/08	1	97.40	2	97.30	98.00	-1	2,384	-0.04%
2018/08/03	2	95.70	0	0.00	94.10	2	2,562	0.08%
2018/08/02	4	95.83	10	96.32	98.50	-6	2,562	-0.23%
2018/08/01	11	93.83	28	90.83	96.00	-17	2,486	-0.68%
2018/07/31	1	86.90	2	88.50	88.00	-1	2,416	-0.04%
2018/07/30	0	0.00	6	85.77	85.60	-6	2,440	-0.25%
2018/07/27	1	85.50	0	0.00	86.00	1	2,466	0.04%
2018/07/26	0	0.00	2	84.20	84.20	-2	2,493	-0.08%
2018/07/24	3	81.80	0	0.00	83.60	3	2,546	0.12%
2018/07/23	0	0.00	10	85.18	84.90	-10	2,652	-0.38%
2018/07/20	2	83.55	8	84.51	84.80	-6	2,676	-0.22%
2018/07/18	4	79.95	1	79.50	79.00	3	2,803	0.11%
2018/07/17	1	78.20	4	78.38	78.20	-3	2,870	-0.10%
2018/07/16	17	77.99	5	79.32	78.60	12	2,899	0.41%
2018/07/06	1	74.00	9	75.94	73.00	-8	3,019	-0.26%
2018/07/05	8	79.49	1	78.90	78.90	7	2,975	0.24%
2018/07/02	0	0.00	1	79.90	79.20	-1	3,089	-0.03%
2018/06/27	1	78.20	0	0.00	78.10	1	3,108	0.03%
2018/06/26	5	78.20	0	0.00	79.40	5	3,137	0.16%
2018/06/25	2	78.55	0	0.00	78.30	2	3,161	0.06%
2018/06/22	7	79.84	0	0.00	78.80	7	3,182	0.22%
2018/06/20	4	82.48	0	0.00	81.00	4	3,247	0.12%
2018/06/15	1	85.20	0	0.00	84.50	1	3,368	0.03%
2018/06/13	0	0.00	1	88.50	88.50	-1	3,321	-0.03%
2018/06/11	3	89.10	1	88.60	89.20	2	3,430	0.06%
2018/06/08	4	90.03	11	89.95	88.60	-7	3,424	-0.20%
2018/06/07	0	0.00	2	87.15	87.00	-2	3,381	-0.06%
2018/06/05	1	87.20	7	87.83	87.10	-6	3,351	-0.18%
2018/06/04	0	0.00	6	84.73	84.80	-6	3,305	-0.18%
2018/06/01	2	84.20	6	83.65	84.40	-4	3,287	-0.12%
2018/05/30	4	80.80	0.1	81.30	80.70	3.9	3,256	0.12%
2018/05/29	2	83.95	0	0.00	82.80	2	3,291	0.06%
2018/05/28	4	83.95	2	83.85	85.10	2	3,302	0.06%
2018/05/25	0	0.00	3	83.50	83.40	-3	3,301	-0.09%
2018/05/24	3	82.50	9	84.53	82.50	-6	3,325	-0.18%
2018/05/23	5	85.06	0	0.00	83.90	5	3,379	0.15%
2018/05/22	1	86.00	7	85.86	85.80	-6	3,381	-0.18%
2018/05/21	6	84.58	11	84.91	84.10	-5	3,390	-0.15%
2018/05/17	20	84.30	3	84.20	84.70	17	3,401	0.50%
2018/05/16	1	84.90	1	84.30	83.50	0	3,417	0.00%
2018/05/15	3	84.80	3	84.20	83.50	0	3,424	0.00%
2018/05/14	2	83.60	4	84.63	83.60	-2	3,457	-0.06%
2018/05/11	85	82.44	80	81.95	83.60	5	3,406	0.15%
2018/05/10	1	75.80	8	76.51	79.40	-7	3,197	-0.22%
2018/05/09	5	71.74	3	71.93	72.20	2	3,141	0.06%
2018/05/08	4	70.73	2	70.45	71.10	2	3,089	0.06%
2018/05/07	2	69.70	5	69.84	69.50	-3	3,062	-0.10%
2018/05/04	6	70.77	1	71.60	70.50	5	3,039	0.16%
2018/05/02	1	72.70	2	72.85	73.00	-1	2,976	-0.03%
2018/04/30	2	72.70	3	72.70	73.00	-1	2,964	-0.03%
2018/04/27	4	71.93	2	72.70	72.00	2	2,924	0.07%
2018/04/26	1	76.80	3	75.40	74.70	-2	2,810	-0.07%
2018/04/25	4	74.50	24	74.51	75.50	-20	2,836	-0.71%
2018/04/24	4	75.30	0	0.00	76.80	4	2,821	0.14%
2018/04/23	4	79.33	3	79.37	78.00	1	2,818	0.04%
2018/04/20	0	0.00	1	84.60	84.10	-1	2,781	-0.04%
2018/04/19	15	84.30	4	85.08	84.50	11	2,823	0.39%
2018/04/17	0	0.00	1	89.00	88.90	-1	2,779	-0.04%
2018/04/16	3	87.70	2	88.50	88.50	1	2,770	0.04%
2018/04/13	1	90.50	1	89.70	90.50	0	2,746	0.00%
2018/04/12	3	89.70	1	89.40	89.80	2	2,750	0.07%
2018/04/11	1	91.20	0	0.00	89.50	1	2,745	0.04%
2018/04/10	2	89.75	1	91.70	91.00	1	2,771	0.04%
2018/04/09	0	0.00	2	87.80	87.50	-2	2,778	-0.07%
2018/04/03	0	0.00	11	91.62	91.70	-11	2,747	-0.40%
2018/04/02	0	0.00	1	93.20	93.20	-1	2,772	-0.04%
2018/03/31	1	93.80	38	94.04	93.80	-37	2,815	-1.31%
2018/03/30	4	96.38	2	97.20	94.40	2	2,830	0.07%
2018/03/29	2	94.90	1	95.80	95.70	1	2,844	0.04%
2018/03/28	2	94.95	8	95.00	94.10	-6	2,833	-0.21%
2018/03/27	4	97.48	0	0.00	96.60	4	2,851	0.14%
2018/03/26	15	95.49	4	95.13	95.60	11	2,946	0.37%
2018/03/23	4	95.13	2	95.20	95.10	2	3,061	0.07%
2018/03/22	5	99.46	2	100.05	98.10	3	3,053	0.10%
2018/03/21	8	101.63	22	102.70	101.50	-14	3,027	-0.46%
2018/03/20	0	0.00	55	104.81	105.00	-55	2,991	-1.84%
2018/03/19	2	108.00	0	0.00	106.00	2	3,025	0.07%
2018/03/16	1	107.00	20	106.00	110.00	-19	3,068	-0.62%
2018/03/15	48	103.14	54	105.22	108.00	-6	3,106	-0.19%
2018/03/14	14	103.93	20	104.43	103.00	-6	3,108	-0.19%
2018/03/13	45	102.67	20	102.00	105.00	25	3,203	0.78%
2018/03/12	6	102.50	26	102.98	102.00	-20	3,292	-0.61%
2018/03/08	10	102.25	0	0.00	102.50	10	3,408	0.29%
2018/03/07	15	102.33	4	102.50	102.00	11	3,449	0.32%
2018/03/06	40	104.44	1	104.50	104.00	39	3,500	1.11%
2018/03/05	21	105.76	0	0.00	105.50	21	3,508	0.60%
2018/03/02	12	107.38	2	104.75	104.00	10	3,521	0.28%
2018/03/01	1	110.00	2	109.50	109.50	-1	3,489	-0.03%
2018/02/27	1	109.50	0	0.00	109.50	1	3,476	0.03%
2018/02/26	0	0.00	5	112.50	109.50	-5	3,510	-0.14%
2018/02/23	4	110.00	80	110.22	111.00	-76	3,484	-2.18%
2018/02/22	17	107.00	5	107.00	107.00	12	3,427	0.35%
2018/02/21	8	104.88	2.2	106.23	106.50	5.8	3,435	0.17%
2018/02/12	6	102.50	6	102.08	102.00	0	3,415	0.00%
2018/02/09	7	96.34	10	96.94	101.00	-3	3,417	-0.09%
2018/02/08	37	100.37	7	99.70	99.30	30	3,395	0.88%
2018/02/07	23	99.24	25	99.24	98.10	-2	3,375	-0.06%
2018/02/06	4	97.13	3	96.57	95.40	1	3,387	0.03%
2018/02/05	2	100.10	0	0.00	100.50	2	3,360	0.06%
2018/02/02	43	105.67	1	106.50	105.00	42	3,340	1.26%
2018/02/01	0	0.00	13	104.00	107.50	-13	3,346	-0.39%
2018/01/31	19	101.87	7	102.29	102.50	12	3,352	0.36%
2018/01/30	9	104.11	6	105.83	103.00	3	3,368	0.09%
2018/01/29	10	104.55	68	106.55	106.50	-58	3,358	-1.73%
2018/01/25	4	100.88	0	0.00	99.50	4	3,383	0.12%
2018/01/23	4	101.10	4	101.45	100.50	0	3,434	0.00%
2018/01/22	7	100.36	5	100.70	101.50	2	3,522	0.06%
2018/01/19	11	100.21	3	100.13	99.10	8	3,508	0.23%
2018/01/18	4	104.00	0	0.00	103.50	4	3,441	0.12%
2018/01/17	22	104.66	15	103.30	103.00	7	3,398	0.21%
2018/01/16	2	110.00	8	110.56	110.00	-6	3,336	-0.18%
2018/01/15	17	112.03	0	0.00	113.00	17	3,331	0.51%
2018/01/12	75	107.67	7	107.86	109.00	68	3,324	2.05%
2018/01/10	2	101.50	0	0.00	102.00	2	3,310	0.06%
2018/01/09	1	101.00	0	0.00	103.50	1	3,324	0.03%
2018/01/05	1	102.50	2	103.50	102.50	-1	3,374	-0.03%
2018/01/04	4	105.00	0	0.00	105.50	4	3,366	0.12%
2018/01/03	15	105.33	3	106.00	104.50	12	3,380	0.36%
2018/01/02	0	0.00	2	103.50	104.00	-2	3,441	-0.06%