聯茂 (6213)-華南永昌-高雄券商分點個股進出

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
78.4
漲跌
▲1.9
漲幅
+2.48%
成交量
7,724張
產業
上市電子零組件類股
782人加入追蹤

立即追蹤
本地時間:14:30

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

聯茂 (6213)籌碼相關－華南永昌-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	10	78.49	10.1	78.72	78.40	-0.1	5,681	0.00%
2024/11/20	0.3	77.08	2	76.50	76.50	-1.7	5,608	-0.03%
2024/11/19	3	76.83	3	76.67	77.20	0	5,663	0.00%
2024/11/18	0.1	76.20	0	0.00	75.60	0.1	5,708	0.00%
2024/11/15	0	0.00	5	76.00	77.40	-5	5,755	-0.09%
2024/11/13	0	75.10	6	75.00	75.80	-6	5,839	-0.10%
2024/11/12	0	0.00	2	76.70	75.70	-2	5,901	-0.03%
2024/11/11	0	0.00	1	77.60	77.60	-1	5,942	-0.02%
2024/11/08	1	77.31	3	77.83	77.20	-2	6,055	-0.03%
2024/11/07	3	78.93	0	0.00	78.70	3	6,262	0.05%
2024/11/06	2	76.80	0	77.16	76.80	2	6,421	0.03%
2024/11/05	1	78.21	3	79.13	78.00	-2	6,834	-0.03%
2024/11/04	0	0.00	5	79.34	79.20	-5	7,003	-0.07%
2024/11/01	0	0.00	5	77.88	78.90	-5	7,033	-0.07%
2024/10/30	2	78.40	4	77.95	77.60	-2	7,093	-0.03%
2024/10/29	1	77.81	12	78.68	77.90	-11	7,130	-0.15%
2024/10/28	11	78.58	4	78.50	78.60	7	7,134	0.10%
2024/10/25	4.1	77.66	12	77.86	77.90	-7.9	7,169	-0.11%
2024/10/24	3	78.80	1	78.60	78.20	2	7,256	0.03%
2024/10/23	8	77.05	51	77.43	78.90	-43	7,188	-0.60%
2024/10/22	42	76.30	2	76.30	76.10	40	7,145	0.56%
2024/10/21	0	0.00	3	74.70	75.00	-3	7,236	-0.04%
2024/10/18	10	73.65	1	74.00	72.80	9	7,295	0.12%
2024/10/17	1	75.90	1	75.80	76.00	0	7,242	0.00%
2024/10/16	0	0.00	1	74.70	74.30	-1	7,331	-0.01%
2024/10/15	7	76.34	2	76.45	74.80	5	7,345	0.07%
2024/10/14	2	74.25	0	0.00	74.50	2	7,339	0.03%
2024/10/11	0	0.00	5	73.80	74.20	-5	7,395	-0.07%
2024/10/09	3	73.73	10	73.50	73.10	-7	7,479	-0.09%
2024/10/08	5	75.08	1	74.50	74.10	4	7,547	0.05%
2024/10/07	6	75.63	2	75.95	76.10	4	7,985	0.05%
2024/10/01	1	74.70	0	0.00	75.30	1	8,611	0.01%
2024/09/30	3	75.43	0	0.00	75.50	3	8,859	0.03%
2024/09/27	4	75.75	4	75.78	75.80	0	9,315	0.00%
2024/09/26	5	74.34	0	0.00	73.90	5	9,486	0.05%
2024/09/25	2	74.95	3	74.90	74.70	-1	9,826	-0.01%
2024/09/24	8	73.30	1	73.30	73.50	7	9,897	0.07%
2024/09/23	3	74.87	6	75.33	74.70	-3	9,922	-0.03%
2024/09/20	1	75.60	2	74.85	73.50	-1	10,008	-0.01%
2024/09/19	1	73.40	0	0.00	73.40	1	10,029	0.01%
2024/09/18	6	73.42	0	0.00	72.10	6	10,066	0.06%
2024/09/16	3	75.33	1	74.70	74.80	2	10,130	0.02%
2024/09/12	2	72.90	0	0.00	73.40	2	10,659	0.02%
2024/09/10	4	72.15	6	71.75	71.20	-2	10,933	-0.02%
2024/09/06	19	75.03	4	75.28	74.60	15	11,534	0.13%
2024/09/05	10	78.37	15	77.21	76.50	-5	11,564	-0.04%
2024/09/04	11	77.45	12	77.31	76.70	-1	11,415	-0.01%
2024/09/03	81	84.02	71.2	85.02	81.80	9.8	11,399	0.09%
2024/09/02	71	81.23	22	81.55	80.80	49	11,087	0.44%
2024/08/30	80.2	81.43	67	81.85	81.30	13.2	10,980	0.12%
2024/08/29	2	77.10	1	76.40	77.00	1	10,652	0.01%
2024/08/28	3	77.63	1	77.60	77.50	2	10,742	0.02%
2024/08/27	1	76.60	2.5	76.86	76.90	-1.5	10,776	-0.01%
2024/08/26	7	77.80	2.1	77.86	77.40	5	10,859	0.05%
2024/08/23	2	76.20	0.3	76.64	77.90	1.8	10,995	0.02%
2024/08/22	2	77.00	0	0.00	78.10	2	11,279	0.02%
2024/08/21	4.3	77.88	0	77.20	76.90	4.3	11,452	0.04%
2024/08/20	1	80.10	2	79.20	78.70	-1	11,535	-0.01%
2024/08/19	4	79.33	4	79.05	79.10	0	11,705	0.00%
2024/08/16	4	78.60	4	78.13	78.00	0	11,955	0.00%
2024/08/14	2	76.35	3	77.10	76.60	-1	11,892	-0.01%
2024/08/13	0	0.00	1	75.60	75.90	-1	11,844	-0.01%
2024/08/12	2	75.80	9	77.09	76.60	-7	11,870	-0.06%
2024/08/09	21.5	75.13	20	75.67	74.20	1.5	11,797	0.01%
2024/08/08	23	73.20	12	72.29	71.90	11	11,584	0.09%
2024/08/07	27.2	72.29	12	72.88	73.50	15.2	11,469	0.13%
2024/08/06	6	76.13	7	74.89	76.50	-1	11,130	-0.01%
2024/08/05	8	78.28	3	79.67	78.10	5	11,120	0.04%
2024/08/02	3	88.93	1	88.40	86.70	2	11,143	0.02%
2024/08/01	3	93.53	1	93.30	93.30	2	11,394	0.02%
2024/07/30	0	0.00	2	91.25	91.40	-2	11,448	-0.02%
2024/07/29	6	90.83	2.1	91.46	89.50	3.9	11,401	0.03%
2024/07/26	1	92.00	0	0.00	95.60	1	11,317	0.01%
2024/07/23	9	98.98	5.3	98.22	97.90	3.7	11,272	0.03%
2024/07/22	16	101.37	14	99.13	99.00	2	11,312	0.02%
2024/07/19	22.1	110.38	10	106.50	106.50	12.1	11,299	0.11%
2024/07/18	7	111.07	0	0.00	111.50	7	11,359	0.06%
2024/07/17	4	113.38	3	113.83	114.00	1	11,451	0.01%
2024/07/16	2	111.50	1	111.50	110.50	1	11,491	0.01%
2024/07/15	3.2	110.84	4	111.00	110.00	-0.8	11,650	-0.01%
2024/07/12	6.1	112.92	15	112.60	112.50	-8.9	11,688	-0.08%
2024/07/11	9.3	115.59	8	115.69	115.00	1.3	11,901	0.01%
2024/07/10	12	116.08	2	116.25	115.50	10	12,066	0.08%
2024/07/09	14	115.79	5	115.40	115.50	9	12,130	0.07%
2024/07/08	33	124.38	2	123.75	121.50	31	11,913	0.26%
2024/07/05	10	131.05	8	131.88	135.00	2	11,794	0.02%
2024/07/04	6	125.83	8.1	127.31	127.00	-2.1	12,076	-0.02%
2024/07/03	2	122.00	4.1	126.86	125.00	-2.1	12,373	-0.02%
2024/07/02	2	119.00	1	120.00	120.50	1	12,211	0.01%
2024/07/01	8	120.38	8	121.88	118.50	0	12,642	0.00%
2024/06/28	0	0.00	3	116.33	116.00	-3	13,009	-0.02%
2024/06/27	3	114.83	1	115.50	114.50	2	13,491	0.01%
2024/06/26	0	0.00	8.1	115.56	115.50	-8.1	13,981	-0.06%
2024/06/25	6	110.50	9	110.28	113.00	-3	14,012	-0.02%
2024/06/24	4.1	113.84	2	112.50	111.50	2.1	13,965	0.02%
2024/06/21	3	112.17	4	113.50	113.50	-1	13,970	-0.01%
2024/06/20	6	114.83	15.1	116.26	114.50	-9.1	13,887	-0.07%
2024/06/19	19	110.92	10	110.10	109.00	9	13,472	0.07%
2024/06/18	5	111.90	7	113.36	113.00	-2	13,322	-0.02%
2024/06/17	4	116.25	13	116.77	115.00	-9	13,209	-0.07%
2024/06/14	14	116.82	29	119.24	114.00	-15	13,017	-0.12%
2024/06/13	28	110.41	19	112.42	115.50	9	12,489	0.07%
2024/06/12	3	114.00	13	114.85	113.00	-10	12,251	-0.08%
2024/06/11	2	110.50	2	110.50	111.50	0	12,076	0.00%
2024/06/07	29.1	112.29	20	112.83	111.50	9.1	12,070	0.08%
2024/06/06	6	108.25	28	111.68	114.00	-22	11,940	-0.18%
2024/06/05	3	105.00	0	0.00	107.50	3	11,659	0.03%
2024/06/04	18	109.17	5	109.50	106.50	13	11,637	0.11%
2024/06/03	6	112.08	14	112.86	112.50	-8	11,629	-0.07%
2024/05/31	9	110.39	8	110.69	110.50	1	11,542	0.01%
2024/05/30	11	111.86	6	112.92	111.00	5	11,518	0.04%
2024/05/29	12	114.79	5.1	115.74	114.00	6.9	11,426	0.06%
2024/05/28	15	114.70	52.1	115.31	117.50	-37.1	11,323	-0.33%
2024/05/27	24	113.23	7.1	112.72	112.50	16.9	11,037	0.15%
2024/05/24	22.1	111.24	30	111.70	113.50	-7.9	10,881	-0.07%
2024/05/23	23	111.02	31	112.53	109.50	-8	10,741	-0.07%
2024/05/22	26	111.81	52.8	111.21	111.50	-26.8	10,565	-0.25%
2024/05/21	1	103.50	3	104.83	105.50	-2	10,280	-0.02%
2024/05/20	7.2	105.19	9	105.39	104.00	-1.8	10,279	-0.02%
2024/05/17	5	105.50	3.1	106.01	106.00	1.9	10,286	0.02%
2024/05/16	8	106.81	13	107.85	107.00	-5	10,499	-0.05%
2024/05/15	5	105.20	7	105.36	104.50	-2	10,512	-0.02%
2024/05/14	2.4	103.11	4	104.50	105.00	-1.6	10,563	-0.01%
2024/05/13	13	105.69	4	106.25	104.00	9	10,807	0.08%
2024/05/10	4	105.75	6	106.33	109.00	-2	10,763	-0.02%
2024/05/09	4	104.38	3.1	105.63	106.50	0.9	10,623	0.01%
2024/05/08	7.1	101.07	16	102.50	103.00	-8.9	10,448	-0.09%
2024/05/07	60	104.42	29	102.33	103.50	31	10,350	0.30%
2024/05/06	5	106.00	0	0.00	106.00	5	9,979	0.05%
2024/05/03	2	106.50	2	106.00	107.00	0	9,902	0.00%
2024/05/02	6.2	108.40	0	0.00	107.50	6.2	9,780	0.06%
2024/04/30	4	110.38	2	111.00	109.50	2	9,739	0.02%
2024/04/29	5	110.10	3.1	109.85	109.50	1.9	9,674	0.02%
2024/04/26	5.1	110.11	3.1	111.68	110.00	2	9,670	0.02%
2024/04/25	2.1	111.26	8	113.00	111.50	-6	9,490	-0.06%
2024/04/24	17.1	111.41	12	112.38	111.00	5.1	9,347	0.05%
2024/04/23	7	106.64	15	110.10	109.00	-8	9,238	-0.09%
2024/04/22	34	109.21	24	107.35	107.00	10	9,079	0.11%
2024/04/19	28.1	109.66	12	110.92	110.00	16.1	8,913	0.18%
2024/04/18	4.3	112.27	9	113.72	111.50	-4.7	8,768	-0.05%
2024/04/17	36	110.25	24	110.96	111.00	12	8,658	0.14%
2024/04/16	29	106.55	9.1	107.94	107.50	20	8,395	0.24%
2024/04/15	23	117.35	20.4	116.33	116.00	2.6	8,153	0.03%
2024/04/12	7	119.07	10	121.15	121.50	-3	8,020	-0.04%
2024/04/11	22	120.05	6	118.67	118.50	16	7,824	0.20%
2024/04/10	28	123.05	32	125.17	124.00	-4	7,812	-0.05%
2024/04/09	35	116.79	33	117.94	117.50	2	7,233	0.03%
2024/04/08	6	112.33	7	112.21	111.50	-1	6,703	-0.01%
2024/04/03	16.3	119.85	22	120.95	116.50	-5.7	6,408	-0.09%
2024/04/02	44.2	113.41	44	113.58	117.50	0.2	5,728	0.00%
2024/04/01	8	105.75	13	106.58	107.00	-5	5,015	-0.10%
2024/03/29	1	96.50	32.1	96.55	98.30	-31.1	4,421	-0.70%
2024/03/28	0	0.00	7	88.09	89.40	-7	3,870	-0.18%
2024/03/27	2	84.90	0	0.00	84.60	2	3,696	0.05%
2024/03/26	1	84.20	4	86.35	85.70	-3	3,698	-0.08%
2024/03/25	5	86.00	2	85.20	84.80	3	3,635	0.08%
2024/03/21	0	0.00	1	84.20	84.80	-1	3,620	-0.03%
2024/03/20	0	0.00	3	83.20	83.00	-3	3,635	-0.08%
2024/03/19	4	83.60	0	0.00	83.50	4	3,659	0.11%
2024/03/14	1	81.20	0.1	81.40	81.90	0.9	3,715	0.03%
2024/03/13	3.1	81.57	0	0.00	81.50	3.1	3,729	0.08%
2024/03/12	2	83.55	0	0.00	83.40	2	3,729	0.05%
2024/03/11	2	84.55	0	0.00	84.50	2	3,817	0.05%
2024/03/08	2	86.15	0	0.00	85.50	2	3,807	0.05%
2024/03/07	8	90.79	1	92.60	88.70	7	3,762	0.19%
2024/03/05	2	92.55	0	0.00	91.10	2	3,734	0.05%
2024/03/01	2	92.00	4	90.85	90.60	-2	3,747	-0.05%
2024/02/29	1	88.90	0	0.00	89.20	1	3,722	0.03%
2024/02/27	5	86.30	0	0.00	86.00	5	3,707	0.13%
2024/02/26	1	87.70	0	0.00	89.00	1	3,689	0.03%
2024/02/23	6	89.02	0	89.60	88.90	6	3,728	0.16%
2024/02/22	11	89.97	0	0.00	89.70	11	3,735	0.29%
2024/02/21	2	90.95	0	0.00	90.30	2	3,783	0.05%
2024/02/20	8	91.11	1	91.10	91.10	7	3,790	0.18%
2024/02/19	7	94.86	1	99.20	92.80	6	3,790	0.16%
2024/02/16	3	90.80	41.2	93.87	94.80	-38.2	3,690	-1.04%
2024/02/15	2	89.30	1	90.30	91.00	1	3,687	0.03%
2024/02/05	26	92.20	30.5	90.23	89.60	-4.5	3,690	-0.12%
2024/01/30	0	0.00	1	85.00	84.60	-1	3,686	-0.03%
2024/01/29	0	0.00	1	83.70	83.90	-1	3,739	-0.03%
2024/01/26	1	83.20	0	0.00	82.80	1	3,812	0.03%
2024/01/24	0	85.40	0	0.00	85.60	0	4,154	0.00%
2024/01/23	1	85.10	0	0.00	85.20	1	4,251	0.02%
2024/01/19	0	0.00	1	82.30	82.60	-1	4,304	-0.02%
2024/01/17	6	80.73	0	82.50	80.50	6	4,411	0.14%
2024/01/09	0	0.00	2	87.05	86.70	-2	4,995	-0.04%
2024/01/05	0	0.00	2	87.30	87.00	-2	5,090	-0.04%
2024/01/04	1	85.70	2	89.10	85.60	-1	5,041	-0.02%
2024/01/03	1	85.80	4	85.53	85.20	-3	4,974	-0.06%
2024/01/02	4	85.48	0	0.00	84.60	4	5,032	0.08%
2023/12/28	1	83.90	1	84.40	83.70	0	5,144	0.00%
2023/12/25	1	83.00	1	83.30	82.90	0	5,698	0.00%
2023/12/21	1	82.50	0.1	82.60	82.80	0.9	5,963	0.02%
2023/12/20	0	0.00	1	82.90	82.70	-1	6,066	-0.02%
2023/12/19	1	81.60	0	0.00	81.80	1	6,291	0.02%
2023/12/18	3	82.30	0	83.60	82.30	3	6,344	0.05%
2023/12/15	5	82.50	0	0.00	84.50	5	6,388	0.08%
2023/12/14	0	0.00	1	84.30	84.30	-1	6,420	-0.02%
2023/12/11	0	0.00	1	83.50	83.50	-1	6,444	-0.02%
2023/12/07	1	81.00	0	0.00	81.20	1	6,451	0.02%
2023/12/06	26.1	82.51	1	85.70	82.00	25.1	6,465	0.39%
2023/12/05	0	0.00	1	86.50	86.60	-1	6,450	-0.02%
2023/12/04	1	87.80	2	87.85	87.10	-1	6,510	-0.02%
2023/12/01	4	86.70	0	0.00	87.00	4	6,698	0.06%
2023/11/30	5	88.70	0	0.00	88.70	5	7,014	0.07%
2023/11/29	0	0.00	1	89.80	88.20	-1	7,394	-0.01%
2023/11/28	0	0.00	4	86.85	88.90	-4	7,714	-0.05%
2023/11/27	5	85.78	1	86.70	85.50	4	8,433	0.05%
2023/11/24	0	0.00	2	87.30	87.20	-2	9,029	-0.02%
2023/11/22	3	88.90	1	89.70	89.90	2	9,316	0.02%
2023/11/17	0	0.00	2.3	89.46	89.70	-2.3	9,256	-0.02%
2023/11/16	5	87.84	2	88.45	88.50	3	9,366	0.03%
2023/11/15	0	0.00	2	89.90	89.80	-2	9,390	-0.02%
2023/11/14	1	90.00	1	85.60	86.80	0	9,363	0.00%
2023/11/13	1.3	87.38	2.3	88.33	87.30	-1	9,343	-0.01%
2023/11/10	2	87.40	18	87.80	87.20	-16	9,237	-0.17%
2023/11/09	0	0.00	8	83.68	83.50	-8	9,025	-0.09%
2023/11/08	3	83.30	1	83.10	83.10	2	8,966	0.02%
2023/11/07	22	83.35	0	0.00	84.00	22	8,941	0.25%
2023/11/06	12	82.12	44	82.76	83.10	-32	8,904	-0.36%
2023/11/03	39	81.85	20	81.03	80.80	19	8,842	0.21%
2023/11/02	26.1	81.45	15	81.19	81.10	11.1	8,803	0.13%
2023/11/01	2	79.85	8	80.10	80.20	-6	8,687	-0.07%
2023/10/31	2	77.25	0	0.00	75.90	2	8,540	0.02%
2023/10/30	2	79.20	25	79.19	79.20	-23	8,509	-0.27%
2023/10/27	23	82.57	0	0.00	80.10	23	8,493	0.27%
2023/10/26	10	81.18	0	0.00	80.40	10	8,546	0.12%
2023/10/25	1	83.10	4	83.85	83.00	-3	8,644	-0.03%
2023/10/24	0	0.00	6.1	80.83	83.00	-6.1	8,934	-0.07%
2023/10/23	1.1	80.14	0	0.00	78.60	1.1	9,231	0.01%
2023/10/20	0.2	80.00	0	0.00	80.00	0.2	9,253	0.00%
2023/10/19	1.1	78.93	1	77.20	76.90	0.1	9,169	0.00%
2023/10/18	7.3	80.19	2	79.85	79.00	5.3	9,114	0.06%
2023/10/17	2	88.00	0	0.00	86.30	2	9,011	0.02%
2023/10/13	5	92.10	78	91.53	90.60	-73	9,086	-0.80%
2023/10/12	0	0.00	1	94.50	94.50	-1	9,057	-0.01%
2023/10/11	82	95.90	4	96.65	94.40	78	9,041	0.86%
2023/10/06	1	96.50	2	95.75	95.10	-1	8,904	-0.01%
2023/10/05	5	95.00	5	94.50	94.80	0	8,794	0.00%
2023/10/04	1	93.50	0	0.00	93.90	1	8,686	0.01%
2023/10/03	3	96.07	7	94.71	94.40	-4	8,606	-0.05%
2023/10/02	4.1	94.54	1.1	94.90	94.20	3	8,398	0.04%
2023/09/28	1	89.60	2	91.10	91.20	-1	8,187	-0.01%
2023/09/27	0	87.60	0	0.00	89.50	0	8,052	0.00%
2023/09/26	3.1	89.25	2	90.95	87.60	1.1	7,972	0.01%
2023/09/25	1.1	86.41	3	88.67	89.10	-1.9	7,783	-0.03%
2023/09/22	7	85.59	12	85.88	86.10	-5	7,668	-0.07%
2023/09/21	1	81.10	1	81.70	81.10	0	7,431	0.00%
2023/09/20	4	81.85	1	82.90	81.40	3	7,360	0.04%
2023/09/19	2	83.90	2	82.50	82.50	0	7,303	0.00%
2023/09/18	1	85.90	1	85.70	85.60	0	7,240	0.00%
2023/09/15	2.4	86.57	4	87.18	87.40	-1.6	7,212	-0.02%
2023/09/14	2	86.50	6	86.53	86.80	-4	7,154	-0.06%
2023/09/13	0.1	85.60	1	87.70	85.30	-0.9	7,103	-0.01%
2023/09/12	0	0.00	3	87.40	87.40	-3	7,055	-0.04%
2023/09/11	4.1	87.11	0	0.00	87.00	4.1	7,017	0.06%
2023/09/08	1.1	89.94	2	90.50	90.60	-0.9	6,977	-0.01%
2023/09/07	1.3	92.11	0	0.00	92.30	1.3	6,860	0.02%
2023/09/06	9.1	94.47	6	94.90	94.30	3.1	6,786	0.05%
2023/09/05	7	95.40	5.3	94.94	94.90	1.7	6,575	0.03%
2023/09/04	12.2	90.56	16	91.04	90.20	-3.8	6,214	-0.06%
2023/09/01	2.1	98.58	6	96.10	96.60	-3.9	5,864	-0.07%
2023/08/31	20	98.77	8	97.79	98.40	12	5,502	0.22%
2023/08/30	3	91.87	19	93.88	96.40	-16	4,725	-0.34%
2023/08/29	7	87.79	7.6	87.78	87.70	-0.6	4,088	-0.01%
2023/08/28	3	83.13	4.1	83.52	83.00	-1.1	3,758	-0.03%
2023/08/25	17.1	84.29	17	82.40	82.70	0.1	3,720	0.00%
2023/08/24	0	0.00	2	84.10	82.90	-2	3,679	-0.05%
2023/08/23	0	0.00	1	82.60	81.30	-1	3,611	-0.03%
2023/08/22	6	83.32	5.1	82.34	81.60	0.9	3,604	0.02%
2023/08/21	0.6	80.77	3	81.70	82.30	-2.4	3,464	-0.07%
2023/08/17	1	73.70	3	75.57	80.00	-2	3,273	-0.06%
2023/08/16	0	0.00	1	73.80	73.80	-1	3,223	-0.03%
2023/08/15	0	0.00	1	73.60	73.40	-1	3,220	-0.03%
2023/08/14	1	73.10	3	72.30	72.50	-2	3,215	-0.06%
2023/08/11	0	0.00	1	74.60	73.60	-1	3,207	-0.03%
2023/08/10	1	74.00	0.1	74.40	74.00	0.9	3,215	0.03%
2023/08/08	6	76.28	0	0.00	75.70	6	3,200	0.19%
2023/08/07	8	77.91	12	78.94	78.80	-4	3,205	-0.12%
2023/08/04	1	74.60	2	74.80	74.60	-1	3,186	-0.03%
2023/08/02	4	77.05	2	77.60	75.70	2	3,155	0.06%
2023/08/01	7.1	78.44	4	79.85	77.70	3.1	3,066	0.10%
2023/07/31	6	79.77	1	78.50	79.20	5	3,016	0.17%
2023/07/28	4	82.93	2	84.05	81.70	2	2,893	0.07%
2023/07/27	11	85.82	7	86.90	83.50	4	2,734	0.15%
2023/07/26	12.1	86.13	1	88.30	82.20	11.1	2,363	0.47%
2023/07/25	1	80.20	2	85.90	85.90	-1	1,976	-0.05%
2023/07/24	2	78.95	6	78.08	78.10	-4	1,902	-0.21%
2023/07/21	0	0.00	1	78.30	78.30	-1	1,858	-0.05%
2023/07/20	0	0.00	1	78.00	77.80	-1	1,825	-0.05%
2023/07/19	0	0.00	5	78.52	78.10	-5	1,687	-0.30%
2023/07/18	0	0.00	10.1	78.59	78.00	-10.1	1,612	-0.63%
2023/07/17	2.1	76.13	0	0.00	75.60	2.1	1,464	0.14%
2023/07/14	0	72.00	0	0.00	72.00	0	1,421	0.00%
2023/07/13	1	71.60	2	70.80	70.70	-1	1,413	-0.07%
2023/07/12	1	68.00	0	0.00	68.00	1	1,374	0.07%
2023/07/07	1	69.30	0	0.00	69.30	1	1,369	0.07%
2023/07/04	0	0.00	1	70.00	70.10	-1	1,364	-0.07%
2023/06/28	0	0.00	1	68.40	68.30	-1	1,423	-0.07%
2023/06/27	1	68.60	0	0.00	68.30	1	1,443	0.07%
2023/06/20	1	70.80	0	0.00	70.50	1	1,490	0.07%
2023/06/15	3	72.63	0	0.00	72.00	3	1,502	0.20%
2023/06/14	1	73.20	0	0.00	73.30	1	1,494	0.07%
2023/06/12	0	0.00	3	71.33	71.70	-3	1,470	-0.20%
2023/06/09	1	71.40	0	0.00	71.00	1	1,472	0.07%
2023/06/07	1	72.40	1	72.80	72.70	0	1,501	0.00%
2023/06/06	1	70.10	1	70.50	70.50	0	1,464	0.00%
2023/06/05	1	71.40	1	71.90	71.80	0	1,464	0.00%
2023/06/01	1	71.70	1	71.60	71.60	0	1,486	0.00%
2023/05/31	3	71.93	1	72.10	72.10	2	1,494	0.13%
2023/05/30	2	71.40	2	72.40	72.70	0	1,487	0.00%
2023/05/25	2	70.75	2	71.60	70.70	0	1,457	0.00%
2023/05/24	3	71.60	1	71.10	71.10	2	1,461	0.14%
2023/05/23	1	71.50	0	0.00	71.80	1	1,459	0.07%
2023/05/22	2	72.05	0	0.00	70.80	2	1,457	0.14%
2023/05/18	0	0.00	0.2	67.96	68.20	-0.2	1,414	-0.01%
2023/05/11	0	0.00	1.3	63.38	63.40	-1.3	1,495	-0.09%
2023/05/10	3	66.03	1	65.40	65.50	2	1,464	0.14%
2023/05/09	0	0.00	1	69.70	69.70	-1	1,412	-0.07%
2023/05/02	1	70.70	0	0.00	70.40	1	1,723	0.06%
2023/04/24	0	0.00	0.9	72.09	71.50	-0.9	1,736	-0.05%
2023/04/21	2	74.20	2.1	72.80	72.20	-0.1	1,731	-0.01%
2023/04/20	0	74.00	0	0.00	74.10	0	1,724	0.00%
2023/04/19	0	75.90	1	75.30	74.60	-1	1,765	-0.06%
2023/04/18	0.1	77.70	0	0.00	76.70	0.1	1,737	0.01%
2023/04/17	1.2	78.56	0	0.00	78.40	1.2	1,731	0.07%
2023/04/14	5	78.20	0	0.00	77.90	5	1,729	0.29%
2023/04/12	0	0.00	1	78.40	78.30	-1	1,715	-0.06%
2023/04/06	0	0.00	1	77.30	77.60	-1	1,686	-0.06%
2023/03/30	1	77.70	3	78.03	78.30	-2	1,679	-0.12%
2023/03/29	1	76.50	1	77.90	77.30	0	1,664	0.00%
2023/03/27	3	77.23	1	77.40	77.20	2	1,663	0.12%
2023/03/24	1	77.20	0	0.00	77.50	1	1,675	0.06%
2023/03/23	1	76.20	1	76.60	76.80	0	1,657	0.00%
2023/03/22	3	76.37	1	76.40	76.40	2	1,669	0.12%
2023/03/17	1	74.30	0	0.00	74.30	1	1,732	0.06%
2023/03/13	0	0.00	1	73.50	75.20	-1	1,941	-0.05%
2023/03/10	2	75.20	0	0.00	74.30	2	1,967	0.10%
2023/03/09	2	78.00	2	77.20	77.50	0	2,000	0.00%
2023/03/08	1	76.80	1	76.70	76.80	0	2,013	0.00%
2023/03/06	3	77.80	3	77.97	78.40	0	2,025	0.00%
2023/03/03	0	0.00	2	75.80	76.00	-2	2,052	-0.10%
2023/03/02	2	74.40	0	0.00	74.70	2	2,117	0.09%
2023/02/24	1	75.30	0	0.00	75.30	1	2,335	0.04%
2023/02/23	2	76.00	0	0.00	76.60	2	2,349	0.09%
2023/02/22	2	75.60	0	0.00	75.70	2	2,411	0.08%
2023/02/21	0	0.00	1	77.10	77.40	-1	2,466	-0.04%
2023/02/20	1	77.80	0	0.00	78.40	1	2,663	0.04%
2023/02/17	1	77.51	0	0.00	77.90	1	2,713	0.04%
2023/02/16	1	77.80	1	77.60	78.50	0	2,767	0.00%
2023/02/15	1	77.60	0	0.00	76.80	1	2,880	0.03%
2023/02/14	1	76.00	0	0.00	77.00	1	2,905	0.03%
2023/02/10	1	77.10	0.1	76.30	75.90	0.9	2,976	0.03%
2023/02/08	0	79.90	0	0.00	79.70	0	3,114	0.00%
2023/02/06	2	80.05	1	80.00	79.40	1	3,448	0.03%
2023/02/03	2	82.40	1	81.90	81.90	1	3,419	0.03%
2023/02/02	2	81.70	1	82.00	82.70	1	3,401	0.03%
2023/02/01	1	82.00	1.1	82.62	82.80	-0.1	3,352	0.00%
2023/01/31	2.1	80.14	4.1	80.63	81.10	-2	3,291	-0.06%
2023/01/16	6	74.92	5	76.80	73.20	1	3,150	0.03%
2023/01/10	1	77.00	0	0.00	76.30	1	3,126	0.03%
2023/01/09	0	0.00	1	75.00	76.70	-1	3,121	-0.03%
2023/01/06	1	74.00	1	74.50	74.00	0	3,105	0.00%
2023/01/05	1	73.10	0	0.00	73.10	1	3,137	0.03%
2023/01/04	0	0.00	0.4	73.57	74.00	-0.4	3,136	-0.01%
2022/12/27	0	0.00	1.4	72.87	73.00	-1.4	3,156	-0.05%
2022/12/26	6	71.40	0.1	71.70	71.20	5.9	3,168	0.19%
2022/12/21	1	71.70	0	0.00	71.00	1	3,214	0.03%
2022/12/20	0	72.80	0	0.00	72.20	0	3,216	0.00%
2022/12/19	0.1	74.00	7	74.94	74.00	-6.9	3,227	-0.21%
2022/12/16	0.3	75.32	1	75.60	73.50	-0.7	3,217	-0.02%
2022/12/15	1	77.20	0	0.00	77.10	1	3,197	0.03%
2022/12/14	1	76.60	0	0.00	77.10	1	3,213	0.03%
2022/12/13	0	0.00	2	76.10	76.50	-2	3,223	-0.06%
2022/12/12	0.3	75.88	0	0.00	76.50	0.3	3,246	0.01%
2022/12/09	0.2	75.82	0	0.00	76.40	0.2	3,457	0.01%
2022/12/08	3	72.60	3.1	74.14	76.50	-0.1	3,450	0.00%
2022/12/07	3.1	73.33	0.2	73.28	72.30	2.9	3,413	0.08%
2022/12/06	2	76.80	2	74.90	75.20	0	3,369	0.00%
2022/12/05	3	77.17	3.1	77.11	77.10	-0.1	3,295	0.00%
2022/12/02	2	76.85	1	77.70	76.80	1	3,276	0.03%
2022/12/01	3.1	76.83	8	77.03	76.30	-4.9	3,259	-0.15%
2022/11/30	3	76.10	1	76.30	76.20	2	3,217	0.06%
2022/11/28	1	75.00	0	0.00	75.30	1	3,192	0.03%
2022/11/25	2.2	76.62	4	75.53	75.00	-1.8	3,183	-0.06%
2022/11/24	4	76.75	2	77.05	77.20	2	3,155	0.06%
2022/11/23	6.1	76.01	9	76.09	76.30	-2.9	3,090	-0.09%
2022/11/22	1	73.70	2	74.05	73.90	-1	2,927	-0.03%
2022/11/21	1.1	72.19	3	73.03	72.30	-2	2,897	-0.07%
2022/11/18	5	74.74	3	75.07	73.50	2	2,894	0.07%
2022/11/16	3	73.47	2	73.05	75.10	1	2,832	0.04%
2022/11/15	5	71.50	5	72.10	71.50	0	2,654	0.00%
2022/11/11	10	69.60	11	71.27	70.30	-1	2,613	-0.04%
2022/11/10	0	0.00	5	67.52	68.50	-5	2,520	-0.20%
2022/11/09	5	68.94	1	68.30	68.20	4	2,479	0.16%
2022/11/08	6	68.27	3	68.23	68.30	3	2,445	0.12%
2022/11/07	4	67.05	5	67.84	67.30	-1	2,410	-0.04%
2022/11/04	4.1	67.02	4	67.25	67.80	0.1	2,359	0.00%
2022/11/03	1	65.98	5	65.04	66.70	-4	2,214	-0.18%
2022/11/02	13	60.08	13	61.19	61.20	0	1,993	0.00%
2022/10/26	0	0.00	1	52.60	52.50	-1	2,068	-0.05%
2022/10/24	1	55.00	0	0.00	55.10	1	2,122	0.05%
2022/10/20	1	55.10	0	0.00	56.10	1	2,170	0.05%
2022/10/17	1	53.60	0	0.00	55.80	1	2,263	0.04%
2022/10/14	0	0.00	1	54.90	55.00	-1	2,290	-0.04%
2022/10/12	0	0.00	1	55.70	54.90	-1	2,284	-0.04%
2022/10/11	2	55.30	1	55.10	55.00	1	2,288	0.04%
2022/10/07	1	59.00	0	0.00	58.50	1	2,286	0.04%
2022/10/05	1	61.10	0	0.00	60.30	1	2,320	0.04%
2022/10/03	1	57.40	0	0.00	58.50	1	2,368	0.04%
2022/09/30	1	57.50	0	0.00	58.50	1	2,397	0.04%
2022/09/29	1	60.10	0	0.00	59.60	1	2,433	0.04%
2022/09/28	0	0.00	3	63.10	60.10	-3	2,452	-0.12%
2022/09/16	1	69.20	1	70.40	70.40	0	2,486	0.00%
2022/09/15	2	68.45	0	0.00	69.40	2	2,275	0.09%
2022/09/13	0	0.00	1	67.90	68.40	-1	2,257	-0.04%
2022/09/12	0	0.00	1	67.50	67.90	-1	2,266	-0.04%
2022/09/08	0	0.00	1	66.70	66.80	-1	2,272	-0.04%
2022/09/02	0	0.00	1	67.90	67.80	-1	2,250	-0.04%
2022/08/31	0	0.00	2	68.20	68.00	-2	2,218	-0.09%
2022/08/30	3	66.40	2	66.80	66.90	1	2,190	0.05%
2022/08/29	1	65.50	1	65.00	66.10	0	2,190	0.00%
2022/08/25	3	68.17	0	0.00	67.40	3	2,177	0.14%
2022/08/24	0	0.00	3	68.47	67.90	-3	2,173	-0.14%
2022/08/23	1	65.80	0	0.00	65.90	1	2,120	0.05%
2022/08/18	1	66.60	0	0.00	66.90	1	2,032	0.05%
2022/08/08	0	0.00	2	60.75	61.70	-2	1,864	-0.11%
2022/08/05	1	61.40	0	0.00	61.40	1	1,844	0.05%
2022/08/04	1	63.60	2	61.20	61.40	-1	1,803	-0.06%
2022/08/03	4	67.73	1	66.20	64.90	3	1,736	0.17%
2022/08/02	1	69.90	1	70.10	69.60	0	1,678	0.00%
2022/08/01	0	0.00	2	70.80	71.70	-2	1,652	-0.12%
2022/07/29	3	71.33	0	0.00	71.00	3	1,652	0.18%
2022/07/27	3	71.50	3	72.43	73.10	0	1,578	0.00%
2022/07/22	1	74.60	0	0.00	74.90	1	1,490	0.07%
2022/07/21	2	74.95	1	74.50	76.30	1	1,427	0.07%
2022/07/20	0	0.00	1	74.50	74.60	-1	1,397	-0.07%
2022/07/15	1	72.90	0	0.00	73.00	1	1,334	0.07%
2022/07/14	0	0.00	3	73.20	73.30	-3	1,331	-0.23%
2022/07/13	0	0.00	1	71.90	71.90	-1	1,325	-0.08%
2022/07/07	0	0.00	4	66.90	67.10	-4	1,276	-0.31%
2022/07/06	1	67.80	1	68.00	68.00	0	1,246	0.00%
2022/07/05	1	68.70	2	70.60	70.90	-1	1,222	-0.08%
2022/07/04	8	69.91	0	0.00	68.90	8	1,195	0.67%
2022/07/01	1	70.00	1	68.50	68.40	0	1,188	0.00%
2022/06/30	2	71.95	2	71.80	71.80	0	1,157	0.00%
2022/06/28	1	81.20	0	0.00	81.60	1	1,079	0.09%
2022/06/27	0	0.00	1	84.10	84.50	-1	1,070	-0.09%
2022/06/23	1	82.50	0	0.00	81.90	1	1,075	0.09%
2022/06/21	0	0.00	3	86.40	87.40	-3	1,058	-0.28%
2022/06/20	4	86.60	0	0.00	84.70	4	1,065	0.38%
2022/06/16	2	95.55	4	92.95	90.50	-2	1,072	-0.19%
2022/06/15	0	0.00	1	95.50	95.50	-1	1,071	-0.09%
2022/06/13	1	101.50	0	0.00	100.00	1	1,117	0.09%
2022/06/09	1	103.50	0	0.00	103.50	1	1,155	0.09%
2022/06/01	1	103.50	0	0.00	103.50	1	1,266	0.08%
2022/05/30	0	0.00	1	104.00	105.00	-1	1,249	-0.08%
2022/05/25	1	101.00	0	0.00	101.00	1	1,275	0.08%
2022/04/27	0	0.00	5	99.60	104.00	-5	1,638	-0.31%
2022/04/22	2	107.25	0	0.00	107.00	2	1,708	0.12%
2022/04/20	5	108.00	1	109.50	109.00	4	1,742	0.23%
2022/04/18	0	104.00	0	0.00	106.00	0	1,747	0.00%
2022/04/14	1	108.50	0	0.00	109.00	1	1,789	0.06%
2022/04/12	1	110.00	0	0.00	109.00	1	1,849	0.05%
2022/03/31	0	0.00	1	120.50	120.00	-1	2,276	-0.04%
2022/03/23	1	122.00	0	0.00	122.00	1	2,642	0.04%
2022/03/21	0	0.00	1	121.00	121.00	-1	2,659	-0.04%
2022/03/16	1	114.00	0	0.00	113.50	1	2,649	0.04%
2022/03/10	0	0.00	0	122.50	123.00	0	2,663	0.00%
2022/03/07	1	124.00	0	0.00	121.50	1	2,688	0.04%
2022/02/25	0	0.00	3	127.50	129.00	-3	3,079	-0.10%
2022/02/23	1	129.50	0	0.00	129.50	1	3,115	0.03%
2022/02/15	1	129.00	1	130.50	130.50	0	3,279	0.00%
2022/02/10	2	133.50	0	0.00	133.00	2	3,326	0.06%
2022/02/09	0	0.00	2	134.50	134.00	-2	3,333	-0.06%
2022/01/25	1	128.50	0	0.00	126.50	1	3,431	0.03%
2022/01/24	4	128.38	0	0.00	129.00	4	3,466	0.12%
2022/01/20	2	132.00	0	0.00	132.00	2	3,580	0.06%
2022/01/19	1	134.00	8	134.13	133.50	-7	3,673	-0.19%
2022/01/18	0	134.00	0	0.00	133.00	0	3,766	0.00%
2022/01/17	0	0.00	1	132.00	132.50	-1	3,756	-0.03%
2022/01/14	2	128.00	1	130.00	130.00	1	3,787	0.03%
2022/01/10	0	0.00	6	132.42	132.00	-6	4,062	-0.15%
2022/01/07	19	132.05	18	131.50	131.50	1	4,275	0.02%
2022/01/06	0	0.00	3	136.00	136.00	-3	4,244	-0.07%
2022/01/05	4	136.38	5	139.50	139.50	-1	4,282	-0.02%
2022/01/04	2	142.25	0	0.00	138.50	2	4,343	0.05%
2022/01/03	10	143.00	8	142.19	141.00	2	4,405	0.05%
2021/12/30	1	142.00	3	143.67	142.00	-2	4,492	-0.04%
2021/12/29	10	138.00	6	138.50	139.50	4	4,709	0.08%
2021/12/28	0	0.00	1	136.50	137.00	-1	4,773	-0.02%
2021/12/27	2	134.25	2	134.75	134.50	0	4,847	0.00%
2021/12/24	2	135.50	1	136.00	135.00	1	4,984	0.02%
2021/12/23	9	138.39	12	138.88	138.00	-3	5,076	-0.06%
2021/12/22	1	132.00	1	131.50	132.00	0	5,060	0.00%
2021/12/21	1	130.00	0	0.00	131.00	1	5,297	0.02%
2021/12/20	0	0.00	1	128.50	128.50	-1	5,481	-0.02%
2021/12/17	1	127.00	0	0.00	128.00	1	5,708	0.02%
2021/12/14	2	127.00	0	0.00	125.50	2	6,976	0.03%
2021/12/13	1	129.00	0	0.00	128.00	1	7,412	0.01%
2021/12/10	2	129.50	1	131.00	129.00	1	7,508	0.01%
2021/12/07	0	0.00	3	129.33	128.00	-3	7,474	-0.04%
2021/12/06	0	0.00	1	128.00	128.50	-1	7,464	-0.01%
2021/12/03	0	0.00	3	129.00	129.00	-3	7,522	-0.04%
2021/12/02	1	128.00	0	0.00	128.00	1	7,541	0.01%
2021/12/01	0	0.00	2	127.00	129.50	-2	7,644	-0.03%
2021/11/30	1	127.00	0	0.00	127.00	1	7,647	0.01%
2021/11/29	2	124.00	1	125.00	125.00	1	7,727	0.01%
2021/11/26	3	126.67	0	0.00	126.50	3	7,818	0.04%
2021/11/25	11	130.55	5	129.00	130.00	6	7,770	0.08%
2021/11/24	0	0.00	9	132.06	133.50	-9	7,632	-0.12%
2021/11/22	0	0.00	2.1	129.02	129.00	-2.1	7,428	-0.03%
2021/11/19	3	125.83	2	126.00	125.00	1	7,390	0.01%
2021/11/18	0	0.00	1	127.50	127.50	-1	7,340	-0.01%
2021/11/17	2	128.25	2	129.25	128.50	0	7,303	0.00%
2021/11/16	2	129.50	7	129.64	127.50	-5	7,295	-0.07%
2021/11/15	1	129.00	2	129.25	129.00	-1	7,281	-0.01%
2021/11/12	2	127.00	0.9	127.50	127.00	1.1	7,287	0.02%
2021/11/11	5	128.10	0	0.00	127.50	5	7,279	0.07%
2021/11/09	1	128.50	0	0.00	129.00	1	7,311	0.01%
2021/11/08	1	129.00	2	129.00	128.50	-1	7,272	-0.01%
2021/11/05	3	131.67	3	132.00	131.50	0	7,261	0.00%
2021/11/04	2	131.75	4	132.13	131.00	-2	7,244	-0.03%
2021/11/03	7	131.79	0	0.00	131.50	7	7,220	0.10%
2021/11/02	1	128.00	1	130.00	128.00	0	7,170	0.00%
2021/11/01	5	129.50	0	0.00	129.00	5	7,138	0.07%
2021/10/29	0	0.00	1	130.50	128.50	-1	7,142	-0.01%
2021/10/28	1	127.50	0	0.00	129.00	1	7,075	0.01%
2021/10/27	3	128.17	1	129.00	128.00	2	7,004	0.03%
2021/10/26	2	128.50	0	0.00	128.50	2	6,948	0.03%
2021/10/22	3	133.17	1	132.50	134.00	2	6,911	0.03%
2021/10/21	0	0.00	2	132.00	132.00	-2	6,891	-0.03%
2021/10/20	4	133.25	0	0.00	133.50	4	6,784	0.06%
2021/10/19	1	135.50	0	0.00	135.00	1	6,727	0.01%
2021/10/18	0	0.00	1	136.00	136.50	-1	6,660	-0.02%
2021/10/15	4	131.88	7	135.21	137.50	-3	6,615	-0.05%
2021/10/14	0	0.00	2	130.00	129.00	-2	6,450	-0.03%
2021/10/13	4	126.00	0	0.00	128.00	4	6,579	0.06%
2021/10/08	5	131.00	3	129.00	131.00	2	6,553	0.03%
2021/10/07	22	133.36	30	132.40	132.00	-8	6,464	-0.12%
2021/10/06	8	133.38	1	131.00	132.00	7	6,318	0.11%
2021/10/05	9	141.33	9	139.44	143.00	0	5,979	0.00%
2021/10/04	4	140.50	4	140.88	139.00	0	5,891	0.00%
2021/10/01	3	140.50	0	0.00	139.00	3	5,810	0.05%
2021/09/30	0	0.00	9	145.33	145.00	-9	5,684	-0.16%
2021/09/29	8	145.00	8	145.50	144.50	0	5,556	0.00%
2021/09/28	14	149.14	5	149.40	153.00	9	5,462	0.16%
2021/09/27	13	155.58	1	158.00	156.00	12	5,198	0.23%
2021/09/24	4	165.88	0	0.00	166.50	4	4,978	0.08%
2021/09/23	3	165.67	18	166.61	167.00	-15	4,785	-0.31%
2021/09/22	7	157.43	5	158.40	157.00	2	4,389	0.05%
2021/09/17	5	152.70	23	158.46	160.00	-18	4,134	-0.44%
2021/09/16	5	146.60	9	149.06	151.50	-4	3,591	-0.11%
2021/09/15	0	0.00	9.1	140.03	142.00	-9.1	3,144	-0.29%
2021/09/10	1	139.50	8	138.88	138.50	-7	3,093	-0.23%
2021/09/09	0	0.00	11	134.23	136.50	-11	3,073	-0.36%
2021/09/08	2	132.00	11	133.27	131.50	-9	3,053	-0.29%
2021/09/07	21	137.98	6	137.67	138.50	15	3,003	0.50%
2021/09/06	5	139.70	2	143.00	138.00	3	3,013	0.10%
2021/09/03	1	140.00	0	0.00	140.00	1	2,975	0.03%
2021/09/02	5	141.60	0	0.00	140.00	5	3,111	0.16%
2021/09/01	2	138.50	9	141.06	142.50	-7	3,053	-0.23%
2021/08/31	0	0.00	1	131.50	132.00	-1	2,914	-0.03%
2021/08/30	0	0.00	4	131.00	131.00	-4	2,910	-0.14%
2021/08/26	2	129.25	1	129.50	129.50	1	2,909	0.03%
2021/08/25	1	132.00	0	0.00	131.50	1	2,901	0.03%
2021/08/24	0.1	132.00	0	0.00	130.50	0.1	2,897	0.00%
2021/08/23	0	0.00	1	129.50	129.50	-1	2,885	-0.03%
2021/08/20	1	128.00	0	0.00	128.00	1	2,874	0.03%
2021/08/19	0	0.00	4	127.50	128.50	-4	2,861	-0.14%
2021/08/16	0	0.00	1	125.00	128.00	-1	2,801	-0.04%
2021/08/13	1	131.00	1	129.00	128.50	0	2,742	0.00%
2021/08/12	0	0.00	2	132.75	133.00	-2	2,734	-0.07%
2021/08/11	6	131.58	4	132.50	131.00	2	2,745	0.07%
2021/08/10	4	132.00	10	132.55	132.50	-6	2,743	-0.22%
2021/08/09	3	135.50	3	134.50	134.00	0	2,760	0.00%
2021/08/06	3	137.33	1	139.50	137.00	2	2,777	0.07%
2021/08/05	1	138.00	1	140.00	138.00	0	2,787	0.00%
2021/08/04	2	138.25	7	139.71	139.50	-5	2,820	-0.18%
2021/08/02	5	135.00	0	0.00	136.00	5	2,796	0.18%
2021/07/30	12	137.17	0	0.00	137.00	12	2,797	0.43%
2021/07/29	1	140.00	8	141.25	140.00	-7	2,796	-0.25%
2021/07/28	4	134.50	0	0.00	137.00	4	2,812	0.14%
2021/07/27	2	137.75	0	0.00	138.00	2	2,821	0.07%
2021/07/26	0	0.00	2	140.00	140.50	-2	2,858	-0.07%
2021/07/23	2	138.00	0	0.00	139.50	2	2,915	0.07%
2021/07/22	0	0.00	2	142.51	141.50	-2	2,976	-0.07%
2021/07/21	3	139.00	0.1	141.00	139.50	3	2,986	0.10%
2021/07/20	2.1	145.94	1	142.00	140.50	1.1	3,017	0.04%
2021/07/19	10	151.85	5	153.80	148.00	5	3,091	0.16%
2021/07/16	1	157.50	2	155.75	160.00	-1	3,023	-0.03%
2021/07/15	0	0.00	7	153.43	153.50	-7	2,946	-0.24%
2021/07/13	0	0.00	11	150.50	149.50	-11	2,884	-0.38%
2021/07/09	2	147.00	8	150.75	147.00	-6	2,943	-0.20%
2021/07/05	0	0.00	7.1	146.86	148.00	-7.1	3,027	-0.23%
2021/07/01	2	141.00	0	0.00	140.00	2	2,987	0.07%
2021/06/30	5	142.30	3	147.00	142.50	2	3,029	0.07%
2021/06/29	4	146.25	4	143.75	144.50	0	3,045	0.00%
2021/06/28	0	0.00	2	140.00	138.50	-2	2,953	-0.07%
2021/06/24	2	137.50	0	0.00	138.00	2	2,978	0.07%
2021/06/23	0	0.00	3	138.33	139.00	-3	2,997	-0.10%
2021/06/22	1	133.50	0	0.00	132.50	1	2,998	0.03%
2021/06/21	1	131.00	1	132.50	137.50	0	3,023	0.00%
2021/06/17	0	0.00	2	137.50	138.00	-2	2,990	-0.07%
2021/06/16	5	137.70	0	0.00	137.00	5	2,998	0.17%
2021/06/15	1	140.00	3	142.00	140.00	-2	2,976	-0.07%
2021/06/11	6	141.17	3	142.67	138.00	3	2,924	0.10%
2021/06/10	16	138.84	11	139.82	138.50	5	2,853	0.18%
2021/06/08	0	0.00	2	124.00	124.00	-2	2,657	-0.08%
2021/06/07	2	121.50	0	0.00	122.50	2	2,666	0.07%
2021/05/28	0	125.00	0	0.00	124.00	0	2,807	0.00%
2021/05/20	0	0.00	2	124.00	122.00	-2	3,049	-0.07%
2021/05/19	0	0.00	4	118.50	121.00	-4	3,081	-0.13%
2021/05/18	0	0.00	2	116.00	119.00	-2	3,146	-0.06%
2021/05/17	2	110.02	0	0.00	113.50	2	3,163	0.06%
2021/05/14	1	118.00	4	120.25	116.00	-3	3,138	-0.10%
2021/05/13	4	112.75	4	116.75	116.50	0	3,107	0.00%
2021/05/12	6	118.82	3.3	121.91	116.00	2.7	3,116	0.09%
2021/05/11	3	131.32	2	127.50	127.00	1	3,066	0.03%
2021/05/10	0.1	135.00	0	0.00	134.50	0.1	3,026	0.00%
2021/05/05	3.1	134.02	1	133.00	133.50	2.1	3,005	0.07%
2021/05/04	1	137.50	2	136.50	138.00	-1	2,943	-0.03%
2021/05/03	11	143.23	0	0.00	138.00	11	2,912	0.38%
2021/04/29	1	150.00	0	0.00	147.50	1	2,875	0.03%
2021/04/28	0	0.00	4	152.38	154.50	-4	2,841	-0.14%
2021/04/26	2	149.00	0	0.00	150.50	2	2,837	0.07%
2021/04/23	12	150.63	5	149.00	150.50	7	2,814	0.25%
2021/04/22	0.1	146.50	3	146.83	145.00	-2.9	2,748	-0.11%
2021/04/21	1	143.50	2	143.50	144.00	-1	2,669	-0.04%
2021/04/16	1	139.50	5	142.00	139.00	-4	2,643	-0.15%
2021/04/15	7	137.43	2	140.00	141.50	5	2,620	0.19%
2021/04/14	2	136.50	3	139.67	142.50	-1	2,552	-0.04%
2021/04/13	1	143.00	0	0.00	143.50	1	2,480	0.04%
2021/04/09	0	0.00	3	142.67	142.50	-3	2,490	-0.12%
2021/04/08	0	0.00	2	141.25	141.50	-2	2,432	-0.08%
2021/04/06	2	138.00	1	137.50	137.00	1	2,396	0.04%
2021/04/01	4	134.00	0	0.00	135.00	4	2,360	0.17%
2021/03/31	1	137.00	0	0.00	136.50	1	2,311	0.04%
2021/03/30	3	136.83	0	0.00	137.00	3	2,337	0.13%
2021/03/29	2	139.25	1	139.50	139.00	1	2,515	0.04%
2021/03/22	2	135.50	1	136.00	136.00	1	2,570	0.04%
2021/03/17	0	0.00	1	135.00	134.00	-1	2,578	-0.04%
2021/03/16	1	134.00	0	134.92	134.50	1	2,589	0.04%
2021/03/08	2	137.00	0	0.00	136.50	2	2,595	0.08%
2021/03/03	0	0.00	0.1	144.00	144.50	-0.1	2,606	0.00%
2021/02/26	1.1	144.11	1.1	144.07	144.00	0	2,582	0.00%
2021/02/25	1	142.50	1	143.50	144.50	0	2,556	0.00%
2021/02/24	0	0.00	1	144.50	141.50	-1	2,538	-0.04%
2021/02/19	1	140.50	0	0.00	141.50	1	2,642	0.04%
2021/02/18	0	0.00	1	140.00	139.00	-1	2,664	-0.04%
2021/02/17	0	0.00	1	136.00	134.50	-1	2,651	-0.04%
2021/02/04	1	133.00	0	0.00	133.00	1	2,630	0.04%
2021/02/03	0	132.50	0	0.00	132.00	0	2,708	0.00%
2021/02/02	0	0.00	1	134.00	133.50	-1	2,696	-0.04%
2021/02/01	2	133.00	0	0.00	132.00	2	2,758	0.07%
2021/01/28	0	137.00	7	137.14	138.00	-7	2,814	-0.25%
2021/01/27	3	139.17	2	140.00	139.00	1	2,854	0.04%
2021/01/26	1	139.00	2	141.00	140.00	-1	2,859	-0.03%
2021/01/25	3	138.83	0	0.00	139.50	3	2,851	0.11%
2021/01/22	7	138.14	0	0.00	140.00	7	2,847	0.25%
2021/01/21	1	137.50	1	139.50	139.00	0	2,828	0.00%
2021/01/20	0	0.00	2	139.25	138.00	-2	2,821	-0.07%
2021/01/19	2	140.50	5	140.50	138.50	-3	2,802	-0.11%
2021/01/18	5	144.40	0	0.00	143.50	5	2,833	0.18%
2021/01/15	4	145.75	8	146.25	147.00	-4	2,864	-0.14%
2021/01/14	4	144.00	0	142.50	143.00	4	2,805	0.14%
2021/01/12	0	0.00	4	142.38	142.00	-4	2,862	-0.14%
2021/01/11	0	0.00	6	140.50	144.00	-6	2,969	-0.20%
2021/01/08	1	142.50	12	141.50	142.00	-11	2,963	-0.37%
2021/01/07	9	143.56	3	142.50	142.50	6	2,958	0.20%
2021/01/06	7	143.43	5	145.00	145.50	2	2,945	0.07%
2021/01/05	0	0.00	3	146.33	145.50	-3	2,884	-0.10%
2021/01/04	1	139.50	1	140.00	140.00	0	2,817	0.00%
2020/12/31	2	137.00	0	0.00	138.00	2	2,815	0.07%
2020/12/29	3	138.33	1	138.00	138.00	2	2,857	0.07%
2020/12/28	2	140.25	0	0.00	141.50	2	2,835	0.07%
2020/12/25	2	140.25	0	0.00	141.00	2	2,845	0.07%
2020/12/24	8	142.50	0	0.00	141.50	8	2,890	0.28%
2020/12/23	8	143.88	7	142.93	143.50	1	2,876	0.03%
2020/12/22	5	136.50	7	138.36	136.50	-2	2,730	-0.07%
2020/12/21	6	137.50	5	139.10	136.00	1	2,736	0.04%
2020/12/18	0	0.00	3	138.67	137.00	-3	2,669	-0.11%
2020/12/17	3	133.33	8	134.56	135.50	-5	2,671	-0.19%
2020/12/16	2	129.50	2	131.00	131.50	0	2,660	0.00%
2020/12/15	2	131.00	0	0.00	129.00	2	2,674	0.07%
2020/12/11	2	133.50	20	133.00	131.50	-18	2,694	-0.67%
2020/12/10	3	134.50	1	135.00	134.50	2	2,709	0.07%
2020/12/09	4	136.63	4	136.50	137.50	0	2,733	0.00%
2020/12/08	0	0.00	1	135.00	135.00	-1	2,760	-0.04%
2020/12/07	4	132.63	1	133.00	132.00	3	2,881	0.10%
2020/12/04	4	133.38	0	0.00	133.50	4	3,041	0.13%
2020/12/03	1	135.00	3	132.50	136.50	-2	3,169	-0.06%
2020/12/01	4	135.63	1	135.50	136.00	3	3,196	0.09%
2020/11/30	6	137.42	8	137.00	137.00	-2	3,194	-0.06%
2020/11/27	1.7	140.24	2	140.25	138.50	-0.3	3,170	-0.01%
2020/11/25	0	0.00	2	139.00	139.00	-2	3,172	-0.06%
2020/11/23	23.2	139.68	1	139.50	139.50	22.2	3,169	0.70%
2020/11/20	1	140.00	0	0.00	139.50	1	3,162	0.03%
2020/11/19	0	0.00	2	142.00	141.50	-2	3,143	-0.06%
2020/11/18	9	142.44	13	142.50	142.00	-4	3,156	-0.13%
2020/11/17	9	138.56	6.2	138.81	138.50	2.9	3,076	0.09%
2020/11/16	1	137.00	3	136.33	137.50	-2	3,072	-0.07%
2020/11/13	0	0.00	2	134.00	133.50	-2	3,045	-0.07%
2020/11/12	1	134.00	0	0.00	133.50	1	3,072	0.03%
2020/11/11	2.1	135.48	19	135.03	134.00	-17	3,082	-0.55%
2020/11/10	5.1	131.49	10	131.50	131.00	-4.9	3,024	-0.16%
2020/11/09	3.1	131.99	1	131.50	131.00	2.1	3,067	0.07%
2020/11/06	0	0.00	1	132.50	131.00	-1	3,081	-0.03%
2020/11/04	0	0.00	4	131.00	131.00	-4	3,101	-0.13%
2020/11/03	1	126.50	10	125.35	126.50	-9	3,086	-0.29%
2020/11/02	5	122.50	15	121.70	122.50	-10	3,198	-0.31%
2020/10/30	8	120.00	0	0.00	120.00	8	3,257	0.25%
2020/10/29	2	122.50	0	0.00	125.00	2	3,323	0.06%
2020/10/28	7.1	124.82	0	0.00	124.50	7.1	3,389	0.21%
2020/10/27	0	0.00	10	126.80	127.50	-10	3,471	-0.29%
2020/10/26	4	129.25	2	129.75	127.50	2	3,549	0.06%
2020/10/23	34	132.15	8.2	132.76	134.00	25.8	3,653	0.71%
2020/10/22	4	129.88	3	131.17	130.00	1	3,695	0.03%
2020/10/21	4	130.13	4	130.25	130.50	0	3,716	0.00%
2020/10/20	1	130.50	5	128.70	130.50	-4	3,724	-0.11%
2020/10/19	3	129.00	15	127.60	127.50	-12	3,727	-0.32%
2020/10/15	0	0.00	5	122.00	122.00	-5	3,750	-0.13%
2020/10/14	4	119.88	2	120.25	120.50	2	3,781	0.05%
2020/10/12	4	122.00	3	123.67	122.50	1	3,851	0.03%
2020/10/08	5	126.80	0	0.00	125.00	5	3,901	0.13%
2020/10/07	0	0.00	15	127.23	126.00	-15	3,946	-0.38%
2020/10/06	0	0.00	8	128.63	129.00	-8	3,953	-0.20%
2020/10/05	1	122.50	0	0.00	123.50	1	4,006	0.02%
2020/09/30	1	121.50	6	122.92	123.00	-5	4,097	-0.12%
2020/09/29	1	122.50	5	120.80	122.00	-4	4,146	-0.10%
2020/09/28	7	116.00	0	0.00	116.00	7	4,204	0.17%
2020/09/25	19	116.92	3	118.17	116.50	16	4,311	0.37%
2020/09/24	3	126.33	0	0.00	122.50	3	4,343	0.07%
2020/09/22	2	128.50	9	130.17	129.50	-7	4,357	-0.16%
2020/09/21	0	0.00	1	135.50	128.50	-1	4,339	-0.02%
2020/09/18	1	132.50	0	0.00	133.50	1	4,379	0.02%
2020/09/17	0	0.00	2	132.25	133.00	-2	4,402	-0.05%
2020/09/16	0	0.00	1	132.50	132.00	-1	4,427	-0.02%
2020/09/15	0	0.00	1	133.00	131.50	-1	4,486	-0.02%
2020/09/14	16	134.50	1	135.50	131.50	15	4,498	0.33%
2020/09/11	5	132.00	1	132.00	131.50	4	4,504	0.09%
2020/09/10	19	132.34	7	132.00	132.50	12	4,523	0.27%
2020/09/09	10	126.70	17	127.88	130.00	-7	4,553	-0.15%
2020/09/08	3	122.50	14	123.82	128.50	-11	4,413	-0.25%
2020/09/07	2	117.50	1	117.00	117.00	1	4,300	0.02%
2020/08/31	0	0.00	5	120.20	119.50	-5	4,476	-0.11%
2020/08/27	8	118.81	4	120.25	118.00	4	4,678	0.09%
2020/08/26	0	0.00	13	119.00	119.50	-13	4,715	-0.28%
2020/08/25	7	120.00	10	120.00	119.00	-3	4,736	-0.06%
2020/08/21	0	0.00	14	118.29	121.50	-14	4,788	-0.29%
2020/08/20	33	115.24	3.1	113.20	114.00	29.9	4,761	0.63%
2020/08/19	2	121.75	4	123.50	121.50	-2	4,754	-0.04%
2020/08/18	8	124.25	3	123.33	122.50	5	4,762	0.10%
2020/08/17	2	125.25	1	126.00	126.00	1	4,773	0.02%
2020/08/13	8	125.50	9	127.11	125.50	-1	4,858	-0.02%
2020/08/12	10	124.65	4	125.50	124.00	6	4,900	0.12%
2020/08/11	17	128.26	1	129.50	126.50	16	5,087	0.31%
2020/08/10	0	0.00	7	131.86	131.00	-7	5,073	-0.14%
2020/08/07	0	0.00	13	130.54	131.00	-13	5,099	-0.25%
2020/08/06	8	130.56	22	130.43	130.50	-14	5,121	-0.27%
2020/08/05	1	132.00	2	133.50	134.00	-1	5,089	-0.02%
2020/08/04	3	128.83	1	130.50	130.00	2	5,176	0.04%
2020/08/03	7	131.29	0	0.00	130.50	7	5,392	0.13%
2020/07/31	2	132.00	2	134.00	134.00	0	5,403	0.00%
2020/07/30	10	132.15	3	132.00	132.00	7	5,417	0.13%
2020/07/29	10	133.50	17	133.94	133.50	-7	5,432	-0.13%
2020/07/28	14	143.82	3	147.50	137.50	11	5,308	0.21%
2020/07/27	0	0.00	1	147.00	146.50	-1	5,270	-0.02%
2020/07/24	6	147.67	2.2	149.26	147.00	3.9	5,312	0.07%
2020/07/23	2	149.00	13	150.23	150.50	-11	5,362	-0.21%
2020/07/22	7	147.07	4	147.00	147.00	3	5,370	0.06%
2020/07/21	6	148.50	6	150.83	148.50	0	5,346	0.00%
2020/07/20	0	0.00	2	146.00	147.50	-2	5,323	-0.04%
2020/07/17	2	145.00	3	147.17	147.50	-1	5,345	-0.02%
2020/07/16	12	146.25	7	147.43	146.00	5	5,391	0.09%
2020/07/15	2	146.50	7.6	147.99	147.00	-5.6	5,383	-0.10%
2020/07/14	8	144.06	6.7	145.40	144.50	1.4	5,430	0.02%
2020/07/13	15	143.50	1	144.00	144.00	14	5,487	0.26%
2020/07/10	16	143.72	6	142.00	142.00	10	5,528	0.18%
2020/07/09	6	148.17	8	149.38	148.00	-2	5,553	-0.04%
2020/07/08	1	153.50	5	152.70	151.00	-4	5,521	-0.07%
2020/07/07	3	152.33	7	153.00	151.00	-4	5,512	-0.07%
2020/07/06	6	152.00	4	151.50	150.50	2	5,466	0.04%
2020/07/03	6	149.92	1	150.50	150.50	5	5,418	0.09%
2020/07/02	4	149.38	2	149.75	150.00	2	5,556	0.04%
2020/07/01	1	148.00	5.1	148.49	148.00	-4.1	5,622	-0.07%
2020/06/30	0	0.00	1	147.50	147.50	-1	5,631	-0.02%
2020/06/29	3	150.33	4	146.75	146.50	-1	5,663	-0.02%
2020/06/24	4	146.50	0	0.00	145.00	4	5,647	0.07%
2020/06/23	3	149.00	4.5	149.11	148.00	-1.5	5,714	-0.03%
2020/06/22	4	151.25	6	151.75	150.00	-2	5,751	-0.03%
2020/06/19	15	149.17	2	148.50	147.00	13	5,805	0.22%
2020/06/18	1	147.00	1	148.50	149.00	0	5,891	0.00%
2020/06/17	17	148.24	5	148.40	148.00	12	5,926	0.20%
2020/06/16	1	149.50	13	151.27	151.00	-12	6,069	-0.20%
2020/06/12	7	138.00	15	142.47	144.00	-8	6,328	-0.13%
2020/06/11	5	144.60	59.2	145.36	142.50	-54.2	6,411	-0.85%
2020/06/10	0	0.00	3.8	143.79	144.50	-3.8	6,477	-0.06%
2020/06/09	2	143.75	1	142.50	142.50	1	6,492	0.02%
2020/06/08	1	145.00	1	145.50	145.00	0	6,568	0.00%
2020/06/05	5	143.80	5	144.30	144.50	0	6,579	0.00%
2020/06/04	2	142.75	5	145.30	146.50	-3	6,633	-0.05%
2020/06/03	2	141.50	13	141.77	141.50	-11	6,616	-0.17%
2020/06/02	4	136.88	3	138.17	135.50	1	6,577	0.02%
2020/06/01	0	0.00	8	138.19	138.00	-8	6,613	-0.12%
2020/05/29	4	135.75	2	135.25	135.00	2	6,664	0.03%
2020/05/28	0	0.00	9	134.67	135.00	-9	6,759	-0.13%
2020/05/27	0	0.00	2	132.75	132.50	-2	6,852	-0.03%
2020/05/26	4	132.50	2	132.00	131.50	2	6,932	0.03%
2020/05/25	1	131.00	3	131.83	132.50	-2	7,065	-0.03%
2020/05/22	2	132.75	0	0.00	131.00	2	7,216	0.03%
2020/05/21	10	134.25	8	133.94	134.50	2	7,337	0.03%
2020/05/20	9	129.33	2.1	129.07	128.50	6.9	7,271	0.09%
2020/05/19	7	130.00	11	131.09	130.50	-4	7,310	-0.05%
2020/05/18	43	133.71	4.2	130.07	128.00	38.8	7,284	0.53%
2020/05/15	11	142.05	4	141.63	142.00	7	7,069	0.10%
2020/05/14	10	143.00	3.1	145.69	141.00	6.9	7,050	0.10%
2020/05/13	2	146.50	2	143.50	147.50	0	7,049	0.00%
2020/05/12	4	146.63	6	147.17	146.50	-2	7,087	-0.03%
2020/05/11	21	151.71	10	153.70	152.00	11	7,188	0.15%
2020/05/08	17.2	148.16	48	148.10	152.50	-30.8	7,099	-0.43%
2020/05/07	3	140.17	11	140.91	141.00	-8	6,831	-0.12%
2020/05/06	7	140.36	5	141.70	137.50	2	6,803	0.03%
2020/05/05	17	141.59	9	142.56	141.50	8	6,801	0.12%
2020/05/04	4	140.88	13	140.81	140.00	-9	6,725	-0.13%
2020/04/30	5	144.20	7	145.14	145.00	-2	6,772	-0.03%
2020/04/29	8	145.25	4.3	145.79	144.50	3.7	6,847	0.05%
2020/04/28	4	142.50	16	143.47	145.00	-12	6,942	-0.17%
2020/04/27	6	138.25	3	139.67	140.00	3	6,929	0.04%
2020/04/24	7	138.50	1	140.00	138.00	6	6,986	0.09%
2020/04/23	1.1	140.44	12	138.88	140.00	-10.9	7,137	-0.15%
2020/04/22	6	135.17	2	135.75	136.00	4	7,121	0.06%
2020/04/21	27	138.28	6	139.83	136.50	21	7,117	0.30%
2020/04/20	7	142.86	2	143.00	143.00	5	7,216	0.07%
2020/04/17	18	145.61	12.1	147.88	143.00	5.9	7,316	0.08%
2020/04/16	14.2	149.30	19.1	148.63	147.50	-4.9	7,280	-0.07%
2020/04/15	35	145.93	6.1	145.75	146.50	28.9	7,330	0.39%
2020/04/14	7	145.79	21	146.00	144.00	-14	7,357	-0.19%
2020/04/13	10	142.10	33.1	141.53	141.00	-23.1	7,328	-0.31%
2020/04/10	3	139.33	4	139.50	141.00	-1	7,307	-0.01%
2020/04/09	19	140.84	31	141.55	138.50	-12	7,446	-0.16%
2020/04/08	19.1	141.94	9	142.44	142.00	10.1	7,566	0.13%
2020/04/07	56	144.97	14	145.43	143.00	42	7,541	0.56%
2020/04/06	4	139.25	15	139.80	146.00	-11	7,369	-0.15%
2020/04/01	3	132.67	3	133.83	134.00	0	7,321	0.00%
2020/03/31	11	130.73	1	133.50	133.50	10	7,384	0.14%
2020/03/30	4	130.50	3	131.33	132.50	1	7,407	0.01%
2020/03/27	17	131.74	5	134.40	130.00	12	7,381	0.16%
2020/03/26	1	128.00	18	129.08	130.00	-17	7,335	-0.23%
2020/03/25	45	126.57	27	127.39	127.00	18	7,342	0.25%
2020/03/24	10	120.25	31	119.34	118.00	-21	7,276	-0.29%
2020/03/23	10	119.40	5	118.50	115.50	5	7,236	0.07%
2020/03/20	7	126.64	11	126.68	124.00	-4	7,351	-0.05%
2020/03/19	24	116.48	4	118.13	119.50	20	7,196	0.28%
2020/03/18	13	115.46	24	117.40	118.00	-11	7,068	-0.16%
2020/03/17	6	114.58	4	116.63	110.00	2	6,963	0.03%
2020/03/16	2	126.25	4	123.00	118.00	-2	6,854	-0.03%
2020/03/13	4	125.13	1	120.00	130.00	3	6,737	0.04%
2020/03/12	7	138.29	3	140.00	133.00	4	6,681	0.06%
2020/03/11	3	149.00	4	149.75	147.50	-1	6,607	-0.02%
2020/03/10	11	149.32	8	150.00	152.00	3	6,578	0.05%
2020/03/09	12	147.46	12	150.33	145.50	0	6,511	0.00%
2020/03/06	8	154.56	8	154.56	153.50	0	6,463	0.00%
2020/03/05	4	154.50	3	154.33	152.00	1	6,433	0.02%
2020/03/04	1	149.50	4	150.50	151.00	-3	6,372	-0.05%
2020/03/03	8	151.69	5	151.80	148.50	3	6,305	0.05%
2020/03/02	35	148.03	34	149.06	151.00	1	6,222	0.02%
2020/02/27	6	150.58	9	145.50	143.50	-3	6,176	-0.05%
2020/02/26	8	150.69	11	150.77	152.00	-3	6,077	-0.05%
2020/02/25	8	146.56	17	146.59	148.00	-9	5,985	-0.15%
2020/02/24	8	137.38	8	143.56	145.00	0	5,861	0.00%
2020/02/21	0	0.00	9	136.94	138.00	-9	5,750	-0.16%
2020/02/20	11	136.86	4	137.88	136.00	7	5,750	0.12%
2020/02/19	12	135.33	7	136.57	135.50	5	5,696	0.09%
2020/02/18	6	139.25	9	137.61	138.00	-3	5,635	-0.05%
2020/02/17	1	140.00	4	140.75	140.50	-3	5,637	-0.05%
2020/02/14	2	141.75	5	142.40	141.50	-3	5,680	-0.05%
2020/02/13	25	138.80	78	141.04	139.00	-53	5,657	-0.94%
2020/02/12	71	141.77	19	142.32	140.00	52	5,608	0.93%
2020/02/11	1	132.50	0	0.00	132.00	1	5,529	0.02%
2020/02/10	3	126.83	5	125.10	125.50	-2	5,682	-0.04%
2020/02/07	7	129.14	4	128.75	127.50	3	5,784	0.05%
2020/02/06	3	131.00	4	131.25	132.00	-1	5,757	-0.02%
2020/02/05	1	128.00	2	128.75	128.00	-1	5,676	-0.02%
2020/02/04	4	128.75	3	130.00	129.00	1	5,692	0.02%
2020/02/03	5	127.70	4	128.63	129.00	1	5,809	0.02%
2020/01/31	4	126.25	13	126.65	133.00	-9	5,811	-0.15%
2020/01/30	2	134.75	0	0.00	132.50	2	5,736	0.03%
2020/01/20	1	144.00	2	146.00	147.00	-1	5,686	-0.02%
2020/01/17	3	142.17	29	141.57	144.50	-26	5,639	-0.46%
2020/01/16	3	138.67	1	139.00	139.00	2	5,510	0.04%
2020/01/15	2	138.50	2	138.75	137.50	0	5,548	0.00%
2020/01/14	3	137.00	7	138.29	139.50	-4	5,590	-0.07%
2020/01/13	21	135.00	4	136.38	137.00	17	5,481	0.31%
2020/01/10	0	0.00	1	133.00	131.00	-1	5,471	-0.02%
2020/01/09	2	131.75	7	131.79	132.00	-5	5,551	-0.09%
2020/01/08	7	127.57	8	127.38	126.00	-1	5,603	-0.02%
2020/01/07	1	132.50	3	132.33	131.50	-2	5,557	-0.04%
2020/01/06	2	129.25	8	130.00	130.00	-6	5,583	-0.11%
2020/01/03	17	131.59	10	130.00	130.00	7	5,614	0.12%
2020/01/02	4	131.38	7.5	133.50	136.50	-3.5	5,442	-0.06%
2019/12/31	2	129.25	0	0.00	127.50	2	5,306	0.04%
2019/12/30	3	129.50	4	130.00	129.50	-1	5,284	-0.02%
2019/12/27	5	130.10	0	0.00	129.00	5	5,364	0.09%
2019/12/26	1	130.00	4	131.38	130.50	-3	5,338	-0.06%
2019/12/25	1	129.50	5	130.10	130.00	-4	5,341	-0.07%
2019/12/24	1	125.00	9	125.89	126.00	-8	5,328	-0.15%
2019/12/23	14	126.93	0	0.00	125.00	14	5,329	0.26%
2019/12/20	1	128.00	3	129.50	129.50	-2	5,323	-0.04%
2019/12/19	5	127.10	5	127.40	127.00	0	5,283	0.00%
2019/12/18	4	130.13	2	130.25	129.00	2	5,222	0.04%
2019/12/17	7	127.50	7.2	130.43	133.00	-0.2	5,203	0.00%
2019/12/16	2	129.50	0	0.00	129.00	2	5,080	0.04%
2019/12/13	6	131.58	2	131.75	130.00	4	5,063	0.08%
2019/12/12	8	134.88	2	133.50	133.50	6	4,965	0.12%
2019/12/09	1	140.00	2	141.50	141.50	-1	5,249	-0.02%
2019/12/06	4	141.13	0	0.00	140.00	4	5,292	0.08%
2019/12/05	7	143.71	2.4	143.29	144.00	4.6	5,314	0.09%
2019/12/03	4	142.50	4	141.50	141.50	0	5,452	0.00%
2019/12/02	5	135.90	2	139.25	139.00	3	5,440	0.06%
2019/11/29	5	143.50	4	140.00	139.50	1	5,422	0.02%
2019/11/28	0	0.00	1	141.00	141.00	-1	5,434	-0.02%
2019/11/27	1	143.00	3	143.50	144.00	-2	5,473	-0.04%
2019/11/26	4	142.38	6	140.92	143.00	-2	5,459	-0.04%
2019/11/25	5	137.10	1	135.50	135.50	4	5,382	0.07%
2019/11/22	2	135.75	2	137.50	137.00	0	5,404	0.00%
2019/11/21	1	133.50	1	134.50	135.50	0	5,348	0.00%
2019/11/20	6	133.92	2	134.50	133.50	4	5,330	0.08%
2019/11/19	1	137.50	1	139.50	137.50	0	5,354	0.00%
2019/11/18	0	0.00	1	139.50	139.00	-1	5,367	-0.02%
2019/11/15	5	139.70	4	140.38	140.50	1	5,416	0.02%
2019/11/14	12	139.54	3	138.00	138.00	9	5,449	0.17%
2019/11/13	0	0.00	2	143.75	144.00	-2	5,480	-0.04%
2019/11/12	3	138.83	1	141.00	140.50	2	5,470	0.04%
2019/11/11	3	138.83	10	137.40	137.50	-7	5,554	-0.13%
2019/11/08	14	140.04	14	139.86	140.00	0	5,572	0.00%
2019/11/07	5	136.30	6	139.25	139.00	-1	5,556	-0.02%
2019/11/06	7	149.71	2	147.50	147.00	5	5,537	0.09%
2019/11/05	1	155.00	0	0.00	154.00	1	5,632	0.02%
2019/11/04	1	155.50	1	154.50	154.50	0	5,735	0.00%
2019/11/01	5	154.30	4	154.38	154.00	1	5,818	0.02%
2019/10/31	20	161.78	24	162.25	155.00	-4	5,955	-0.07%
2019/10/30	7	157.43	4	159.38	158.00	3	5,947	0.05%
2019/10/29	1	160.50	3	160.50	160.50	-2	6,036	-0.03%
2019/10/28	2	153.50	7	155.64	157.50	-5	6,014	-0.08%
2019/10/25	4	157.25	1	156.00	156.00	3	6,001	0.05%
2019/10/24	6	155.17	1	155.50	155.50	5	5,968	0.08%
2019/10/23	8	158.06	3	157.83	157.00	5	5,990	0.08%
2019/10/22	4	159.00	13	159.27	159.00	-9	5,972	-0.15%
2019/10/21	3	157.67	7	159.57	155.50	-4	6,058	-0.07%
2019/10/18	5	157.90	9	158.06	157.00	-4	6,151	-0.07%
2019/10/17	3	149.33	6	153.50	154.50	-3	6,129	-0.05%
2019/10/16	16	151.78	6	146.92	147.50	10	6,024	0.17%
2019/10/15	2	157.25	1	160.50	156.50	1	5,862	0.02%
2019/10/14	3	158.00	9	158.06	158.00	-6	5,964	-0.10%
2019/10/09	1	147.00	2	150.00	150.00	-1	5,878	-0.02%
2019/10/08	3	152.33	1	150.00	150.00	2	5,816	0.03%
2019/10/07	9	152.11	5	154.40	154.50	4	5,838	0.07%
2019/10/04	4	153.13	11	154.00	151.50	-7	5,834	-0.12%
2019/10/03	15.4	151.28	6	152.00	153.00	9.4	5,844	0.16%
2019/10/02	4	155.25	3	154.83	158.50	1	5,739	0.02%
2019/10/01	7	157.00	4	156.88	153.50	3	5,720	0.05%
2019/09/27	0	0.00	2.4	151.83	151.00	-2.4	5,657	-0.04%
2019/09/26	2	156.00	2	157.25	155.00	0	5,743	0.00%
2019/09/25	4	156.38	4	157.75	157.00	0	5,774	0.00%
2019/09/24	7	161.29	0	0.00	158.50	7	5,892	0.12%
2019/09/23	0	0.00	3	163.00	162.00	-3	6,030	-0.05%
2019/09/20	3	159.83	3	160.67	162.50	0	6,224	0.00%
2019/09/19	3	159.00	4	160.50	162.50	-1	6,234	-0.02%
2019/09/18	0	0.00	2	164.75	163.50	-2	6,207	-0.03%
2019/09/17	3	162.50	5	162.60	163.00	-2	6,191	-0.03%
2019/09/16	10	162.20	1	163.50	162.00	9	6,208	0.14%
2019/09/12	4	164.63	106	168.64	167.00	-102	6,221	-1.64%	大賣/鉅額交易
2019/09/11	10	155.60	10	155.20	155.50	0	6,115	0.00%
2019/09/10	29	152.48	9	149.61	149.50	20	6,027	0.33%
2019/09/09	9	147.94	3	148.67	148.50	6	6,024	0.10%
2019/09/06	4	149.50	11	152.32	152.00	-7	6,016	-0.12%
2019/09/05	10	149.55	16	149.87	149.50	-6	6,035	-0.10%
2019/09/04	153	146.27	2	145.00	146.50	151	6,003	2.52%	大買/鉅額交易
2019/09/03	3	143.17	4	143.25	141.50	-1	6,258	-0.02%
2019/09/02	1	142.00	4	138.75	142.50	-3	6,345	-0.05%
2019/08/30	14	139.43	4	140.25	137.00	10	6,354	0.16%
2019/08/29	2	139.50	2	138.25	139.50	0	6,446	0.00%
2019/08/28	35	135.86	4	137.38	136.50	31	6,477	0.48%
2019/08/27	2	140.75	0.1	139.00	139.00	1.9	6,511	0.03%
2019/08/26	4	137.75	1.9	140.47	141.00	2.1	6,534	0.03%
2019/08/23	1	138.00	1	140.00	140.00	0	6,560	0.00%
2019/08/22	5	144.00	3	147.33	143.50	2	6,542	0.03%
2019/08/21	0	0.00	1	142.50	146.00	-1	6,519	-0.02%
2019/08/20	3	144.83	27	147.48	143.00	-24	6,657	-0.36%
2019/08/19	2	140.75	1	141.50	141.50	1	6,668	0.01%
2019/08/16	3	141.33	5	140.30	139.50	-2	6,761	-0.03%
2019/08/15	2	140.25	4.1	141.27	142.00	-2.1	6,802	-0.03%
2019/08/14	8	142.81	11	143.23	140.00	-3	6,830	-0.04%
2019/08/13	0	0.00	0.9	136.00	137.00	-0.9	6,905	-0.01%
2019/08/12	13	140.54	3	140.33	137.00	10	7,028	0.14%
2019/08/08	10	137.00	36	139.04	140.00	-26	6,999	-0.37%
2019/08/07	9	135.22	49	137.94	132.00	-40	6,911	-0.58%
2019/08/06	2	125.00	28	123.09	129.00	-26	6,759	-0.38%
2019/08/05	7	130.43	7	130.50	128.00	0	6,721	0.00%
2019/08/02	23	128.98	11	129.50	128.00	12	6,697	0.18%
2019/08/01	26	136.37	6	137.08	137.50	20	6,555	0.31%
2019/07/31	20	132.78	67	135.52	137.50	-47	6,395	-0.73%
2019/07/30	6	124.83	1	128.00	125.00	5	6,240	0.08%
2019/07/29	3	128.50	3	129.33	129.00	0	6,282	0.00%
2019/07/26	2	126.75	2	128.25	128.50	0	6,401	0.00%
2019/07/25	1	126.00	3.5	127.43	127.00	-2.5	6,397	-0.04%
2019/07/24	6	124.92	4	126.00	125.50	2	6,350	0.03%
2019/07/23	4	131.25	21	131.71	126.00	-17	6,387	-0.27%
2019/07/22	19	129.50	4	125.00	129.50	15	6,256	0.24%
2019/07/19	3	117.33	3.5	119.64	118.00	-0.5	6,133	-0.01%
2019/07/18	3	112.67	4	113.00	112.50	-1	6,100	-0.02%
2019/07/17	1	113.00	8	116.00	115.00	-7	6,113	-0.11%
2019/07/16	14	115.86	4	117.00	115.00	10	6,170	0.16%
2019/07/12	11	114.95	5	115.00	115.00	6	6,239	0.10%
2019/07/11	23	115.09	3	114.83	114.00	20	6,344	0.32%
2019/07/10	2	112.50	13	112.00	112.00	-11	6,461	-0.17%
2019/07/09	13	118.15	1	117.50	117.50	12	6,531	0.18%
2019/07/08	4	116.75	3	116.83	115.50	1	6,493	0.02%
2019/07/05	2	118.50	1	118.50	116.50	1	6,495	0.02%
2019/07/04	1	118.50	3	118.67	119.00	-2	6,540	-0.03%
2019/07/03	13	118.12	5	118.30	117.50	8	6,525	0.12%
2019/07/02	5	115.90	2	116.50	118.50	3	6,440	0.05%
2019/07/01	19	115.76	38	115.80	118.00	-19	6,417	-0.30%
2019/06/28	6	110.50	3	109.83	109.00	3	6,305	0.05%
2019/06/27	23	110.00	16.1	109.30	112.00	6.9	6,171	0.11%
2019/06/26	4	101.88	3	102.67	102.00	1	6,110	0.02%
2019/06/25	5	102.60	34	104.21	104.00	-29	6,050	-0.48%
2019/06/24	2	99.75	4	100.25	103.50	-2	6,065	-0.03%
2019/06/21	1	104.00	0	0.00	102.00	1	6,081	0.02%
2019/06/20	6	104.58	1	105.00	104.50	5	6,077	0.08%
2019/06/19	2	102.00	2	102.50	103.00	0	6,048	0.00%
2019/06/18	2	99.95	1.2	98.97	98.70	0.8	6,026	0.01%
2019/06/17	18	98.89	4	99.58	98.90	14	6,073	0.23%
2019/06/14	11	98.08	2.7	99.09	99.80	8.3	6,054	0.14%
2019/06/13	14	99.68	6	100.83	99.40	8	6,074	0.13%
2019/06/12	1	101.50	0	0.00	99.90	1	6,206	0.02%
2019/06/11	6	97.78	35	97.47	100.00	-29	6,389	-0.45%
2019/06/10	48	93.49	24	93.73	94.60	24	6,229	0.39%
2019/06/06	1	87.00	3	87.23	86.00	-2	6,184	-0.03%
2019/06/05	10	90.34	5	88.92	88.30	5	6,198	0.08%
2019/06/04	2	91.30	32	90.41	91.60	-30	6,100	-0.49%
2019/06/03	9	88.97	6	89.12	88.30	3	6,072	0.05%
2019/05/31	1	88.30	1	88.80	86.90	0	6,045	0.00%
2019/05/30	18	86.81	2	87.25	87.00	16	5,989	0.27%
2019/05/29	2	83.90	4	83.83	84.00	-2	5,936	-0.03%
2019/05/28	4	85.00	3	85.50	84.60	1	5,951	0.02%
2019/05/27	14	82.99	6	83.12	82.80	8	5,916	0.14%
2019/05/24	5	88.48	5	89.44	88.10	0	5,781	0.00%
2019/05/23	6	87.03	16	91.28	90.50	-10	5,741	-0.17%
2019/05/22	2	94.15	29	93.36	93.00	-27	5,668	-0.48%
2019/05/21	11	90.35	4	88.55	90.50	7	5,621	0.12%
2019/05/20	11	89.02	1	87.20	89.60	10	5,628	0.18%
2019/05/17	27	93.59	8	96.81	91.80	19	5,596	0.34%
2019/05/16	6	105.08	3	103.67	102.00	3	5,524	0.05%
2019/05/15	7	108.50	46	107.60	108.50	-39	5,498	-0.71%
2019/05/14	33	101.30	5	101.48	104.50	28	5,448	0.51%
2019/05/13	13	101.04	2	101.75	100.50	11	5,444	0.20%
2019/05/10	2	106.50	12	106.42	106.50	-10	5,499	-0.18%
2019/05/09	5	106.00	1	110.00	104.00	4	5,628	0.07%
2019/05/08	0	0.00	2	107.75	109.00	-2	5,619	-0.04%
2019/05/07	86	109.23	80	109.43	107.50	6	5,629	0.11%
2019/05/06	1	107.50	0	0.00	105.50	1	5,579	0.02%
2019/05/03	38	108.00	43	108.53	112.00	-5	5,487	-0.09%
2019/05/02	0	0.00	5	102.00	103.00	-5	5,371	-0.09%
2019/04/29	15	96.00	15	97.43	98.70	0	5,496	0.00%
2019/04/25	0	0.00	2	103.50	103.00	-2	5,552	-0.04%
2019/04/24	10	101.30	10	101.85	102.00	0	5,741	0.00%
2019/04/23	1	102.50	1	104.50	104.50	0	5,721	0.00%
2019/04/22	1	100.50	24	103.87	104.00	-23	5,674	-0.41%
2019/04/19	33	101.55	8	103.81	102.00	25	5,605	0.45%
2019/04/18	0	0.00	1	100.00	100.00	-1	5,493	-0.02%
2019/04/17	24	97.66	28	99.31	98.10	-4	5,448	-0.07%
2019/04/16	2	94.15	2	96.30	98.10	0	5,368	0.00%
2019/04/15	16	92.00	2	90.80	92.00	14	5,296	0.26%
2019/04/12	0	0.00	1	87.30	87.30	-1	5,209	-0.02%
2019/04/09	2	88.75	1	89.20	87.70	1	5,283	0.02%
2019/04/08	1	88.30	0	0.00	88.20	1	5,288	0.02%
2019/04/03	2	90.80	0	0.00	90.80	2	5,248	0.04%
2019/04/02	3	89.03	3	88.60	88.20	0	5,217	0.00%
2019/04/01	0	0.00	2	88.05	87.40	-2	5,177	-0.04%
2019/03/29	2	91.00	12	88.05	88.80	-10	5,144	-0.19%
2019/03/28	2	85.10	0	0.00	84.90	2	5,029	0.04%
2019/03/27	2	84.55	2	85.50	85.10	0	5,061	0.00%
2019/03/26	16	85.08	5	84.54	83.50	11	5,049	0.22%
2019/03/25	1	84.60	12	83.99	85.00	-11	5,080	-0.22%
2019/03/22	2	85.60	7	85.39	84.60	-5	5,091	-0.10%
2019/03/21	1	82.20	2	83.80	85.50	-1	5,059	-0.02%
2019/03/20	16	81.53	4	82.10	82.40	12	5,035	0.24%
2019/03/19	5	80.94	5	80.56	80.90	0	5,063	0.00%
2019/03/18	1	79.60	2	81.10	81.30	-1	5,161	-0.02%
2019/03/15	6	79.48	6	79.87	80.50	0	5,150	0.00%
2019/03/14	0	0.00	5	77.16	77.80	-5	4,998	-0.10%
2019/03/13	2	72.20	5	72.60	72.70	-3	4,833	-0.06%
2019/03/12	1	69.60	3	70.60	70.80	-2	4,830	-0.04%
2019/03/11	0	0.00	3	69.47	69.20	-3	5,033	-0.06%
2019/03/06	1	67.10	0	0.00	67.20	1	5,068	0.02%
2019/02/27	1	68.90	1	67.90	68.30	0	5,301	0.00%
2019/02/26	1	70.00	5	69.40	69.10	-4	5,292	-0.08%
2019/02/25	1	69.90	3	69.60	70.10	-2	5,336	-0.04%
2019/02/21	5	70.90	4	70.48	69.90	1	5,302	0.02%
2019/02/20	5	70.30	4	69.80	69.40	1	5,246	0.02%
2019/02/19	11	70.61	11	70.82	70.60	0	5,206	0.00%
2019/02/18	7	68.84	7	70.00	69.60	0	5,144	0.00%
2019/02/15	1	65.00	1	68.00	66.80	0	5,016	0.00%
2019/02/14	0	0.00	5	65.30	65.20	-5	4,913	-0.10%
2019/02/13	11	65.38	7	64.47	64.20	4	4,874	0.08%
2019/02/12	1	65.00	4	64.88	65.00	-3	4,821	-0.06%
2019/02/11	1	65.00	0	0.00	65.50	1	4,776	0.02%
2019/01/30	11	59.99	30	60.42	61.00	-19	4,652	-0.41%
2019/01/29	2	58.30	0	0.00	58.20	2	4,489	0.04%
2019/01/28	0	0.00	2	57.85	58.10	-2	4,577	-0.04%
2019/01/23	1	57.70	5	57.92	57.70	-4	4,748	-0.08%
2019/01/22	3	58.53	2	57.90	57.60	1	4,736	0.02%
2019/01/21	3	58.50	3	58.10	58.90	0	4,698	0.00%
2019/01/18	24	57.19	0	0.00	57.30	24	4,629	0.52%
2019/01/17	9	58.21	0	0.00	56.80	9	4,596	0.20%
2019/01/16	3	57.30	5	57.78	59.20	-2	4,485	-0.04%
2019/01/15	2	54.20	3	54.50	54.30	-1	4,288	-0.02%
2019/01/11	0	0.00	1	53.80	53.60	-1	4,275	-0.02%
2019/01/10	1	53.90	1	53.70	53.60	0	4,281	0.00%
2019/01/09	1	53.10	7	53.51	53.30	-6	4,311	-0.14%
2019/01/08	2	52.85	1	52.90	53.00	1	4,316	0.02%
2019/01/07	2	52.40	14	53.14	52.50	-12	4,339	-0.28%
2019/01/04	5	49.25	8	49.78	50.90	-3	4,312	-0.07%
2019/01/02	6	52.50	7	52.60	51.70	-1	4,356	-0.02%
2018/12/28	1	50.20	1	50.40	50.00	0	4,303	0.00%
2018/12/27	0	0.00	2	49.55	49.25	-2	4,318	-0.05%
2018/12/26	1	49.10	1	49.00	48.05	0	4,353	0.00%
2018/12/25	5	48.52	1	49.10	48.60	4	4,357	0.09%
2018/12/24	0	0.00	12	49.68	49.70	-12	4,344	-0.28%
2018/12/21	2	48.80	1.2	48.98	48.95	0.8	4,360	0.02%
2018/12/20	2	49.43	2	49.38	49.20	0	4,354	0.00%
2018/12/19	0	0.00	1	49.85	49.80	-1	4,322	-0.02%
2018/12/18	11	50.71	10	50.40	50.40	1	4,274	0.02%
2018/12/17	4	53.68	4	53.30	52.30	0	4,222	0.00%
2018/12/14	4	52.78	3	52.70	53.30	1	4,258	0.02%
2018/12/13	0	0.00	3	53.10	52.50	-3	4,236	-0.07%
2018/12/12	10	54.37	8	53.88	53.80	2	4,180	0.05%
2018/12/11	12	52.47	10	52.25	53.20	2	4,060	0.05%
2018/12/10	10	49.05	6	49.79	50.00	4	3,929	0.10%
2018/12/07	6	49.51	5	49.46	49.40	1	3,888	0.03%
2018/12/06	2	50.90	10	50.73	48.35	-8	3,858	-0.21%
2018/12/05	6	54.02	4	53.98	53.50	2	3,781	0.05%
2018/12/04	5	55.20	10	55.55	55.00	-5	3,744	-0.13%
2018/11/30	1	48.45	6	47.81	48.60	-5	3,466	-0.14%
2018/11/29	1	48.55	0	0.00	48.00	1	3,443	0.03%
2018/11/28	27	46.83	6	46.94	47.25	21	3,347	0.63%
2018/11/27	13	46.54	12	47.15	47.15	1	3,276	0.03%
2018/11/26	1	44.75	0	0.00	45.00	1	3,144	0.03%
2018/11/23	2	42.40	0	0.00	42.25	2	3,107	0.06%
2018/11/20	3	43.10	0	0.00	43.05	3	3,028	0.10%
2018/11/16	2	44.05	0	0.00	43.50	2	3,064	0.07%
2018/11/13	10	45.25	0	0.00	45.40	10	3,031	0.33%
2018/11/08	1	47.10	15	46.57	46.55	-14	3,029	-0.46%
2018/11/05	6	46.32	5	46.22	47.30	1	2,955	0.03%
2018/11/02	0	0.00	20	45.06	46.00	-20	2,851	-0.70%
2018/11/01	5	41.00	10	40.92	43.20	-5	2,695	-0.19%
2018/10/31	4	38.90	0	0.00	39.60	4	2,648	0.15%
2018/10/30	0	0.00	2	37.20	37.30	-2	2,699	-0.07%
2018/10/29	6	36.63	8	38.30	36.75	-2	2,715	-0.07%
2018/10/25	2	39.10	1	38.20	38.20	1	2,738	0.04%
2018/10/23	2	41.30	5	41.80	40.80	-3	2,682	-0.11%
2018/10/22	4	40.84	1	40.90	40.90	3	2,677	0.11%
2018/10/19	5	40.40	3	39.60	40.40	2	2,662	0.08%
2018/10/18	0	0.00	5	42.90	41.85	-5	2,626	-0.19%
2018/10/17	13	41.05	8	41.70	41.80	5	2,590	0.19%
2018/10/15	16	41.98	0	0.00	41.50	16	2,481	0.64%
2018/10/12	1	42.00	0	0.00	41.80	1	2,424	0.04%
2018/10/11	5	42.95	0	0.00	42.75	5	2,388	0.21%
2018/10/09	24	47.93	0	0.00	47.50	24	2,318	1.04%
2018/10/08	16	49.33	16	50.50	48.90	0	2,290	0.00%
2018/10/05	1	51.00	0	0.00	51.10	1	2,254	0.04%
2018/10/04	8	55.31	9	55.13	54.60	-1	2,222	-0.04%
2018/10/03	1	57.60	13	57.81	57.20	-12	2,189	-0.55%
2018/10/02	5	59.60	0	0.00	59.30	5	2,224	0.22%
2018/10/01	9	60.42	0	0.00	60.20	9	2,296	0.39%
2018/09/28	3	58.97	5	57.88	59.00	-2	2,341	-0.09%
2018/09/27	3	59.20	1	58.90	58.90	2	2,493	0.08%
2018/09/26	0	0.00	4	60.15	59.80	-4	2,505	-0.16%
2018/09/21	3	61.30	0	0.00	62.00	3	2,514	0.12%
2018/09/20	0	0.00	4	60.40	60.70	-4	2,522	-0.16%
2018/09/13	1	59.10	1	59.90	60.50	0	2,574	0.00%
2018/09/12	4	59.03	5	59.62	59.70	-1	2,605	-0.04%
2018/09/11	0	0.00	2	59.60	61.00	-2	2,608	-0.08%
2018/09/10	1	62.30	4	61.90	61.00	-3	2,632	-0.11%
2018/09/04	6	68.17	1	68.80	68.80	5	2,645	0.19%
2018/09/03	1	67.80	4	67.53	67.20	-3	2,687	-0.11%
2018/08/30	2	65.60	2	66.80	67.20	0	2,813	0.00%
2018/08/29	3	66.80	0	0.00	66.50	3	2,930	0.10%
2018/08/27	3	66.87	3	66.40	67.00	0	3,366	0.00%
2018/08/24	4	65.65	3	65.90	65.80	1	3,402	0.03%
2018/08/22	3	68.20	0	0.00	67.90	3	3,434	0.09%
2018/08/21	0	0.00	2	66.50	66.90	-2	3,500	-0.06%
2018/08/20	1	66.80	5	66.00	67.00	-4	3,542	-0.11%
2018/08/16	0	0.00	2	68.50	68.80	-2	3,530	-0.06%
2018/08/14	6	69.40	6	69.80	69.30	0	3,545	0.00%
2018/08/13	1	67.60	1	68.30	69.50	0	3,550	0.00%
2018/08/07	1	71.30	0	0.00	71.00	1	3,490	0.03%
2018/08/06	5	73.94	0	0.00	72.20	5	3,469	0.14%
2018/08/02	0	0.00	10	75.50	73.30	-10	3,375	-0.30%
2018/08/01	1	72.50	7	73.90	74.20	-6	3,346	-0.18%
2018/07/27	2	70.90	0	0.00	70.70	2	3,323	0.06%
2018/07/18	6	72.00	6	70.80	72.20	0	3,649	0.00%
2018/07/16	0	0.00	1	72.20	71.30	-1	3,682	-0.03%
2018/07/13	3	72.27	2	73.50	72.00	1	3,678	0.03%
2018/07/12	11	71.73	2	72.45	72.60	9	3,690	0.24%
2018/07/11	8	74.01	4	74.25	73.90	4	3,701	0.11%
2018/07/10	6	74.98	11	75.83	75.90	-5	3,673	-0.14%
2018/07/09	0	0.00	6	74.80	74.40	-6	3,627	-0.17%
2018/07/06	5	71.86	4	72.60	71.50	1	3,574	0.03%
2018/07/05	5	74.26	8	74.81	73.80	-3	3,524	-0.09%
2018/07/04	1	71.40	2	72.05	72.70	-1	3,340	-0.03%
2018/07/03	0	0.00	1	72.70	70.50	-1	3,322	-0.03%
2018/07/02	3	71.67	0	0.00	71.60	3	3,317	0.09%
2018/06/29	0	0.00	1	72.00	71.10	-1	3,321	-0.03%
2018/06/28	0	0.00	1	70.00	69.90	-1	3,303	-0.03%
2018/06/27	3	68.50	0	0.00	68.90	3	3,330	0.09%
2018/06/26	1	66.80	0	0.00	68.60	1	3,320	0.03%
2018/06/25	2	66.85	0	0.00	67.00	2	3,319	0.06%
2018/06/21	0	0.00	1	70.10	68.50	-1	3,314	-0.03%
2018/06/19	3	69.20	0	0.00	68.80	3	3,317	0.09%
2018/06/15	4	71.43	2	71.85	70.80	2	3,321	0.06%
2018/06/14	1	73.20	1	73.00	71.80	0	3,295	0.00%
2018/06/13	0	0.00	4	73.00	72.40	-4	3,364	-0.12%
2018/06/12	0	0.00	1	72.10	72.00	-1	3,403	-0.03%
2018/06/08	1	71.20	0	0.00	71.00	1	3,418	0.03%
2018/06/07	5	71.90	2	72.50	71.70	3	3,482	0.09%
2018/06/06	5	74.36	5	74.12	73.80	0	3,442	0.00%
2018/06/05	5	73.08	5.4	74.00	71.20	-0.4	3,301	-0.01%
2018/06/04	50	70.20	62	69.74	70.80	-12	3,032	-0.40%
2018/06/01	0	64.60	1	64.70	64.40	-1	2,888	-0.03%
2018/05/31	4	64.57	4	64.95	64.20	0	2,881	0.00%
2018/05/30	5	65.48	7	66.10	64.50	-2	2,843	-0.07%
2018/05/29	3	67.73	7	67.31	67.10	-4	2,817	-0.14%
2018/05/28	3	65.70	13	65.98	66.00	-10	2,936	-0.34%
2018/05/25	2	62.85	2	63.30	63.30	0	3,014	0.00%
2018/05/24	4.1	62.35	0	0.00	62.50	4.1	3,333	0.12%
2018/05/23	9	63.18	0	0.00	62.80	9	3,364	0.27%
2018/05/22	6.1	63.09	2	62.40	62.40	4.1	3,396	0.12%
2018/05/21	4	63.13	2	63.60	63.60	2	3,516	0.06%
2018/05/18	4	63.00	2	63.85	63.40	2	3,607	0.06%
2018/05/17	4	64.02	2	64.95	63.80	2	3,679	0.06%
2018/05/16	1.1	64.97	1	65.90	64.50	0.1	3,738	0.00%
2018/05/15	6	66.10	1	66.60	65.60	5	3,788	0.13%
2018/05/14	1	67.40	2	66.95	66.70	-1	3,808	-0.03%
2018/05/11	4	66.43	1	67.80	66.20	3	3,792	0.08%
2018/05/10	4	67.20	9	67.52	66.80	-5	3,786	-0.13%
2018/05/09	4	66.20	0	0.00	66.60	4	3,788	0.11%
2018/05/08	4	65.50	4	66.73	67.30	0	3,811	0.00%
2018/05/07	5	65.66	2	67.90	65.00	3	3,801	0.08%
2018/05/04	0	0.00	1	67.10	65.90	-1	3,792	-0.03%
2018/05/03	3	67.60	1	68.10	66.10	2	3,786	0.05%
2018/05/02	8	68.44	14	68.48	67.80	-6	3,765	-0.16%
2018/04/30	1	66.00	16	66.21	66.50	-15	3,715	-0.40%
2018/04/27	2	63.85	3	65.43	63.80	-1	3,688	-0.03%
2018/04/26	5	64.24	7	64.96	63.00	-2	3,669	-0.05%
2018/04/25	5	63.34	3	64.03	65.00	2	3,659	0.05%
2018/04/24	9	59.60	9	60.50	62.90	0	3,639	0.00%
2018/04/23	14	63.36	0	0.00	62.00	14	3,467	0.40%
2018/04/20	6	67.80	6	68.20	68.50	0	3,387	0.00%
2018/04/19	3	68.40	0	0.00	68.00	3	3,398	0.09%
2018/04/18	7	68.49	3	68.80	69.20	4	3,461	0.12%
2018/04/16	0	0.00	2	72.15	72.40	-2	3,400	-0.06%
2018/04/13	1	73.20	1	73.30	72.80	0	3,402	0.00%
2018/04/12	1	72.20	7	72.83	72.50	-6	3,403	-0.18%
2018/04/10	2	70.70	2	70.55	70.50	0	3,430	0.00%
2018/04/09	2	72.00	1	71.70	69.50	1	3,476	0.03%
2018/04/03	2	70.05	2	70.80	71.40	0	3,462	0.00%
2018/04/02	7	70.87	6	71.83	70.00	1	3,484	0.03%
2018/03/31	2	72.50	3	72.27	71.90	-1	3,472	-0.03%
2018/03/30	3	71.67	29	71.37	71.50	-26	3,470	-0.75%
2018/03/28	16	68.54	1	67.40	67.40	15	3,386	0.44%
2018/03/27	6	70.10	3	70.60	70.20	3	3,352	0.09%
2018/03/26	0	0.00	1	71.80	70.70	-1	3,344	-0.03%
2018/03/23	15	68.96	14	70.94	70.20	1	3,332	0.03%
2018/03/22	24	73.13	0	0.00	71.90	24	3,307	0.73%
2018/03/21	0	0.00	4	75.08	76.00	-4	3,250	-0.12%
2018/03/20	3	73.70	0	0.00	73.00	3	3,194	0.09%
2018/03/19	0	0.00	26	73.28	74.50	-26	3,142	-0.83%
2018/03/16	7	71.23	3	72.10	70.50	4	3,065	0.13%
2018/03/15	3	70.30	1	70.40	70.70	2	3,000	0.07%
2018/03/14	2	71.75	0	0.00	71.50	2	2,949	0.07%
2018/03/13	15	72.67	25	74.64	72.40	-10	2,925	-0.34%
2018/03/12	10	71.51	9	73.37	71.70	1	2,784	0.04%
2018/03/08	4	71.65	0	0.00	71.20	4	2,753	0.15%
2018/03/07	3	72.00	2	74.15	72.00	1	2,744	0.04%
2018/03/06	25	72.99	15	73.80	74.00	10	2,742	0.36%
2018/03/05	3	73.80	4	74.45	73.30	-1	2,723	-0.04%
2018/03/02	5	74.40	3	75.00	74.40	2	2,746	0.07%
2018/03/01	14	76.01	15	77.50	74.80	-1	2,766	-0.04%
2018/02/27	7	76.90	3	76.53	76.50	4	2,592	0.15%
2018/02/26	3	75.47	5	73.12	77.80	-2	2,536	-0.08%
2018/02/23	6	70.98	0	0.00	70.80	6	2,217	0.27%
2018/02/21	6	72.55	3	73.37	72.10	3	2,135	0.14%
2018/02/12	3	69.93	2	70.00	69.70	1	2,006	0.05%
2018/02/09	1	68.30	1	67.20	67.40	0	1,910	0.00%
2018/02/08	10	68.00	11	67.74	67.50	-1	1,830	-0.05%
2018/02/07	1	67.70	0	0.00	64.50	1	1,774	0.06%
2018/02/06	0	0.00	1	63.20	63.10	-1	1,717	-0.06%
2018/02/05	0	0.00	5	63.36	63.10	-5	1,705	-0.29%
2018/01/31	4	61.90	4	61.60	62.20	0	1,734	0.00%
2018/01/30	0	0.00	4	63.50	62.90	-4	1,687	-0.24%
2018/01/29	1	63.70	1	64.20	64.80	0	1,675	0.00%
2018/01/25	0	0.00	2	63.95	64.00	-2	1,738	-0.12%
2018/01/23	7	64.34	0	0.00	64.30	7	1,759	0.40%
2018/01/22	3	64.27	4	64.50	65.20	-1	1,815	-0.06%
2018/01/19	2	64.40	0	0.00	64.10	2	1,829	0.11%
2018/01/18	1	64.60	1	66.20	66.00	0	1,834	0.00%
2018/01/17	1	66.20	0	0.00	66.80	1	1,856	0.05%
2018/01/16	1	66.80	2	67.95	68.40	-1	1,850	-0.05%
2018/01/15	5	67.64	1	67.50	67.10	4	1,883	0.21%
2018/01/12	1	65.70	10	66.09	67.60	-9	1,879	-0.48%
2018/01/10	6	65.35	1	66.90	64.20	5	1,851	0.27%
2018/01/09	2	66.40	0	0.00	66.20	2	1,895	0.11%
2018/01/08	2	67.70	2	69.30	67.80	0	2,002	0.00%
2018/01/05	0	0.00	6	68.47	67.60	-6	2,009	-0.30%
2018/01/04	1	68.90	11	68.83	68.50	-10	2,043	-0.49%
2018/01/03	18	67.03	1	67.50	66.50	17	2,122	0.80%
2018/01/02	2	64.20	2	65.50	65.80	0	2,198	0.00%