聯茂 (6213)-元大-文心興安券商分點個股進出

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▲0.51%
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－元大-文心興安券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-文心興安券商分點個股進出
元大-文心興安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	0	0.00	2.9	78.86	78.40	-2.9	5,681	-0.05%
2024/11/20	2	76.85	0	0.00	76.50	2	5,608	0.04%
2024/11/15	0	0.00	3	76.80	77.40	-3	5,755	-0.05%
2024/11/14	1	74.50	0	0.00	74.50	1	5,804	0.02%
2024/11/13	1.9	75.24	0	0.00	75.80	1.9	5,839	0.03%
2024/11/11	0	77.30	0	0.00	77.60	0	5,942	0.00%
2024/11/08	1	78.10	3.2	77.39	77.20	-2.2	6,055	-0.04%
2024/11/07	0	0.00	3	78.27	78.70	-3	6,262	-0.05%
2024/11/06	1.3	76.68	27.5	77.12	76.80	-26.2	6,421	-0.41%
2024/11/05	0	0.00	2	79.19	78.00	-2	6,834	-0.03%
2024/11/04	0.1	78.50	9	78.99	79.20	-8.9	7,003	-0.13%
2024/11/01	3	77.17	1	78.50	78.90	2	7,033	0.03%
2024/10/30	1	77.40	0	0.00	77.60	1	7,093	0.01%
2024/10/29	2.5	78.14	3	78.43	77.90	-0.5	7,130	-0.01%
2024/10/28	2	78.65	1	78.10	78.60	1	7,134	0.01%
2024/10/25	2	77.95	3	78.53	77.90	-1	7,169	-0.01%
2024/10/24	13	78.91	3.9	79.72	78.20	9.1	7,256	0.13%
2024/10/23	26.5	77.74	26.8	78.51	78.90	-0.4	7,188	0.00%
2024/10/22	3	76.43	7	75.90	76.10	-4	7,145	-0.06%
2024/10/21	0	74.00	1	74.40	75.00	-1	7,236	-0.01%
2024/10/18	9.3	73.59	1.5	72.80	72.80	7.8	7,295	0.11%
2024/10/17	1	75.60	5.1	75.63	76.00	-4.1	7,242	-0.06%
2024/10/16	0	0.00	2	74.40	74.30	-2	7,331	-0.03%
2024/10/15	5.2	75.02	6	75.62	74.80	-0.9	7,345	-0.01%
2024/10/11	0	74.20	0	0.00	74.20	0	7,395	0.00%
2024/10/09	5	74.02	1	73.80	73.10	4	7,479	0.05%
2024/10/08	1.2	73.83	0	0.00	74.10	1.2	7,547	0.02%
2024/10/07	6	75.93	4	75.95	76.10	2	7,985	0.03%
2024/10/04	2	74.35	2	74.20	74.20	0	8,297	0.00%
2024/10/01	1	74.70	0	0.00	75.30	1	8,611	0.01%
2024/09/30	0	0.00	2	75.80	75.50	-2	8,859	-0.02%
2024/09/27	1	74.90	2	75.65	75.80	-1	9,315	-0.01%
2024/09/25	0	0.00	2.4	75.08	74.70	-2.4	9,826	-0.02%
2024/09/24	3	73.70	2	73.30	73.50	1	9,897	0.01%
2024/09/23	0	0.00	5.9	75.36	74.70	-5.9	9,922	-0.06%
2024/09/20	0	73.70	0	0.00	73.50	0	10,008	0.00%
2024/09/19	0	0.00	2.2	73.01	73.40	-2.2	10,029	-0.02%
2024/09/18	3.4	73.00	3	73.80	72.10	0.4	10,066	0.00%
2024/09/16	1	74.80	1.8	75.14	74.80	-0.8	10,130	-0.01%
2024/09/13	0.2	73.50	0	0.00	73.70	0.2	10,517	0.00%
2024/09/12	2.1	73.30	2.3	73.29	73.40	-0.2	10,659	0.00%
2024/09/11	0.1	71.50	5.1	71.30	71.10	-5	10,760	-0.05%
2024/09/10	5.5	71.84	1	71.10	71.20	4.5	10,933	0.04%
2024/09/09	2.2	73.51	3	73.67	74.20	-0.8	11,352	-0.01%
2024/09/06	6.5	75.39	1.1	75.52	74.60	5.4	11,534	0.05%
2024/09/05	27.2	77.34	29.1	78.20	76.50	-2	11,564	-0.02%
2024/09/04	36.2	76.10	24.4	76.89	76.70	11.8	11,415	0.10%
2024/09/03	61.1	83.43	80.3	83.83	81.80	-19.2	11,399	-0.17%
2024/09/02	24.3	81.28	10	81.49	80.80	14.2	11,087	0.13%
2024/08/30	45.1	81.68	28.2	81.53	81.30	16.9	10,980	0.15%
2024/08/29	1	76.90	1	77.30	77.00	0	10,652	0.00%
2024/08/28	0.1	77.50	1	77.30	77.50	-0.9	10,742	-0.01%
2024/08/26	15.3	77.80	0.1	78.10	77.40	15.2	10,859	0.14%
2024/08/23	0.1	76.20	1	76.10	77.90	-0.9	10,995	-0.01%
2024/08/22	0.1	78.10	0	0.00	78.10	0.1	11,279	0.00%
2024/08/21	5	77.84	1	77.80	76.90	4	11,452	0.03%
2024/08/20	2	79.20	0	0.00	78.70	2	11,535	0.02%
2024/08/19	5.1	79.16	3	79.20	79.10	2.1	11,705	0.02%
2024/08/16	3.1	77.94	9	78.13	78.00	-5.9	11,955	-0.05%
2024/08/15	4	76.80	4	77.35	76.50	0	11,886	0.00%
2024/08/14	3.3	76.72	7	76.89	76.60	-3.7	11,892	-0.03%
2024/08/13	10.1	76.89	0	76.00	75.90	10.1	11,844	0.09%
2024/08/12	0.4	76.53	1	76.10	76.60	-0.6	11,870	0.00%
2024/08/09	8.6	75.36	5	75.82	74.20	3.6	11,797	0.03%
2024/08/08	1	72.40	2	73.30	71.90	-1.1	11,584	-0.01%
2024/08/07	9.2	73.12	4	71.95	73.50	5.2	11,469	0.05%
2024/08/06	5.2	77.62	10.3	77.52	76.50	-5	11,130	-0.05%
2024/08/05	1.3	78.33	4	82.20	78.10	-2.7	11,120	-0.02%
2024/08/02	1.1	87.72	8	87.58	86.70	-6.9	11,143	-0.06%
2024/08/01	3	93.17	2	94.05	93.30	1	11,394	0.01%
2024/07/31	0.1	91.40	0	0.00	91.00	0.1	11,400	0.00%
2024/07/30	7.2	90.77	1	89.60	91.40	6.2	11,448	0.05%
2024/07/29	0.6	92.20	0	0.00	89.50	0.6	11,401	0.01%
2024/07/26	3.2	94.39	5	93.52	95.60	-1.9	11,317	-0.02%
2024/07/23	7.1	98.56	1	98.00	97.90	6.1	11,272	0.05%
2024/07/22	5.2	101.96	2.1	102.14	99.00	3	11,312	0.03%
2024/07/19	4.2	108.76	5	107.99	106.50	-0.8	11,299	-0.01%
2024/07/18	1.2	113.21	0	0.00	111.50	1.2	11,359	0.01%
2024/07/17	6.2	114.81	8.2	114.39	114.00	-2.1	11,451	-0.02%
2024/07/16	6	111.42	5	112.00	110.50	1	11,491	0.01%
2024/07/15	9.1	110.40	1.1	110.08	110.00	8.1	11,650	0.07%
2024/07/12	3.3	113.20	1.2	113.11	112.50	2.1	11,688	0.02%
2024/07/11	4.3	115.50	1	115.00	115.00	3.3	11,901	0.03%
2024/07/10	0.6	117.36	1	115.50	115.50	-0.4	12,066	0.00%
2024/07/09	7.4	115.85	6	116.50	115.50	1.4	12,130	0.01%
2024/07/08	9	122.94	3.2	123.72	121.50	5.8	11,913	0.05%
2024/07/05	2	132.30	11	134.13	135.00	-9	11,794	-0.08%
2024/07/04	3	126.83	2.1	128.46	127.00	0.9	12,076	0.01%
2024/07/03	8	127.12	8.8	126.22	125.00	-0.8	12,373	-0.01%
2024/07/02	5.3	118.34	10	120.45	120.50	-4.7	12,211	-0.04%
2024/07/01	11	121.68	18.1	121.51	118.50	-7.1	12,642	-0.06%
2024/06/28	1.1	116.02	9.1	116.23	116.00	-8.1	13,009	-0.06%
2024/06/27	2.1	114.74	3	115.50	114.50	-1	13,491	-0.01%
2024/06/26	0	0.00	2	114.25	115.50	-2	13,981	-0.01%
2024/06/25	1	112.50	1	110.50	113.00	0	14,012	0.00%
2024/06/24	2	112.00	0.5	112.07	111.50	1.5	13,965	0.01%
2024/06/21	6	114.50	2	114.25	113.50	4	13,970	0.03%
2024/06/20	10.2	115.99	22	115.59	114.50	-11.8	13,887	-0.09%
2024/06/19	5.3	110.03	1	109.01	109.00	4.3	13,472	0.03%
2024/06/18	12	113.21	2	114.00	113.00	10	13,322	0.08%
2024/06/17	8	114.63	2	115.00	115.00	6	13,209	0.05%
2024/06/14	37	116.65	41.3	117.49	114.00	-4.3	13,017	-0.03%
2024/06/13	6.1	110.74	5	112.42	115.50	1.1	12,489	0.01%
2024/06/12	1	114.00	2	114.76	113.00	-1	12,251	-0.01%
2024/06/11	6.6	110.60	0	0.00	111.50	6.6	12,076	0.05%
2024/06/07	27.2	113.14	24	112.69	111.50	3.2	12,070	0.03%
2024/06/06	6.5	114.00	14	113.67	114.00	-7.5	11,940	-0.06%
2024/06/05	0	106.50	1	106.00	107.50	-1	11,659	-0.01%
2024/06/04	0	0.00	0	109.00	106.50	0	11,637	0.00%
2024/06/03	0	0.00	11	113.95	112.50	-11	11,629	-0.09%
2024/05/31	2	111.75	1	109.00	110.50	1	11,542	0.01%
2024/05/30	7	111.79	2.1	112.95	111.00	5	11,518	0.04%
2024/05/29	12	114.75	4	114.63	114.00	8	11,426	0.07%
2024/05/28	2.3	115.77	11	115.32	117.50	-8.7	11,323	-0.08%
2024/05/27	13	113.12	3.3	113.69	112.50	9.7	11,037	0.09%
2024/05/24	6.5	111.89	10	112.35	113.50	-3.5	10,881	-0.03%
2024/05/23	13	110.92	3	111.66	109.50	10	10,741	0.09%
2024/05/22	5	112.41	14.2	113.06	111.50	-9.2	10,565	-0.09%
2024/05/21	19.5	106.06	1	104.50	105.50	18.5	10,280	0.18%
2024/05/20	0	104.00	1	105.00	104.00	-1	10,279	-0.01%
2024/05/17	1	107.00	2	106.25	106.00	-1	10,286	-0.01%
2024/05/16	0.1	106.50	11	108.00	107.00	-11	10,499	-0.10%
2024/05/15	0	0.00	1	106.00	104.50	-1	10,512	-0.01%
2024/05/14	1	104.50	1	103.50	105.00	0	10,563	0.00%
2024/05/13	12.3	106.07	8	104.50	104.00	4.3	10,807	0.04%
2024/05/10	9.3	107.97	1.1	106.93	109.00	8.3	10,763	0.08%
2024/05/09	8.1	106.00	2	105.00	106.50	6.1	10,623	0.06%
2024/05/08	2	102.50	1	103.00	103.00	1	10,448	0.01%
2024/05/07	15.1	103.77	26	103.92	103.50	-11	10,350	-0.11%
2024/05/06	2	108.50	2	106.00	106.00	0	9,979	0.00%
2024/05/03	7	107.57	12	110.92	107.00	-5	9,902	-0.05%
2024/05/02	5	107.40	1	107.00	107.50	4	9,780	0.04%
2024/04/30	25	109.10	33	111.09	109.50	-8	9,739	-0.08%
2024/04/29	2	110.25	0.2	110.50	109.50	1.8	9,674	0.02%
2024/04/26	9	111.94	6	111.08	110.00	3	9,670	0.03%
2024/04/25	23	112.09	19	114.11	111.50	4	9,490	0.04%
2024/04/24	9	112.17	6	111.25	111.00	3	9,347	0.03%
2024/04/23	15.2	108.09	11	111.09	109.00	4.2	9,238	0.05%
2024/04/22	2	110.73	3	109.67	107.00	-1	9,079	-0.01%
2024/04/19	7	111.00	2	109.25	110.00	5	8,913	0.06%
2024/04/18	2	112.50	1	111.50	111.50	1	8,768	0.01%
2024/04/17	15	110.87	4	111.38	111.00	11	8,658	0.13%
2024/04/16	2	108.24	1.1	106.00	107.50	0.9	8,395	0.01%
2024/04/15	6	116.75	1	117.00	116.00	5	8,153	0.06%
2024/04/12	5	119.30	26	119.83	121.50	-21	8,020	-0.26%
2024/04/11	4.1	120.23	5	118.00	118.50	-0.9	7,824	-0.01%
2024/04/10	64	123.76	46.1	124.82	124.00	17.9	7,812	0.23%
2024/04/09	45	116.26	28.1	116.24	117.50	16.9	7,233	0.23%
2024/04/08	25.2	112.15	20	112.08	111.50	5.2	6,703	0.08%
2024/04/03	31	118.89	29	118.81	116.50	2	6,408	0.03%
2024/04/02	22	112.43	51	113.44	117.50	-29	5,728	-0.51%
2024/04/01	51	106.09	64	106.70	107.00	-13	5,015	-0.26%
2024/03/29	10	95.14	30	96.51	98.30	-20	4,421	-0.45%
2024/03/28	4	89.60	26	88.59	89.40	-22	3,870	-0.57%
2024/03/27	11	84.83	10	84.60	84.60	1	3,696	0.03%
2024/03/26	4	84.51	2	85.95	85.70	2	3,698	0.06%
2024/03/25	0	0.00	0.5	85.91	84.80	-0.5	3,635	-0.01%
2024/03/22	1	85.70	1	85.02	85.70	0	3,622	0.00%
2024/03/21	0	0.00	1	83.90	84.80	-1	3,620	-0.03%
2024/03/20	0.1	83.44	0	0.00	83.00	0.1	3,635	0.00%
2024/03/19	3	83.83	1	83.50	83.50	2	3,659	0.05%
2024/03/18	0.1	82.70	2	83.10	83.70	-2	3,672	-0.05%
2024/03/15	0.1	81.60	0	82.00	81.50	0	3,674	0.00%
2024/03/14	1	82.28	0	0.00	81.90	1	3,715	0.03%
2024/03/13	6.2	82.44	0	0.00	81.50	6.2	3,729	0.17%
2024/03/12	7.1	83.98	0	0.00	83.40	7.1	3,729	0.19%
2024/03/11	0.1	85.71	0	0.00	84.50	0.1	3,817	0.00%
2024/03/08	21	85.80	17	85.55	85.50	4	3,807	0.11%
2024/03/07	12	90.92	14	92.67	88.70	-2	3,762	-0.05%
2024/03/06	2	91.15	10	90.46	91.10	-8	3,732	-0.21%
2024/03/05	12	91.18	9	92.52	91.10	3	3,734	0.08%
2024/03/04	8.1	90.80	1	91.70	90.80	7.1	3,730	0.19%
2024/03/01	9	90.58	2.4	91.54	90.60	6.6	3,747	0.18%
2024/02/29	5	88.21	3	88.10	89.20	2	3,722	0.05%
2024/02/27	4	87.23	0.3	86.76	86.00	3.7	3,707	0.10%
2024/02/23	6	89.82	0.3	89.38	88.90	5.7	3,728	0.15%
2024/02/22	5.2	90.22	0	0.00	89.70	5.2	3,735	0.14%
2024/02/21	0	90.30	3.2	91.55	90.30	-3.1	3,783	-0.08%
2024/02/20	3	90.87	4.1	91.09	91.10	-1.1	3,790	-0.03%
2024/02/19	9.1	96.85	19.1	93.79	92.80	-10	3,790	-0.26%
2024/02/16	0	0.00	0	94.30	94.80	0	3,690	0.00%
2024/02/15	0	90.90	0	90.40	91.00	0	3,687	0.00%
2024/02/05	13	90.55	15.1	90.22	89.60	-2.1	3,690	-0.06%
2024/02/02	0	0.00	0.2	84.83	86.70	-0.2	3,620	0.00%
2024/01/30	1.1	84.94	4	84.30	84.60	-2.9	3,686	-0.08%
2024/01/26	8.1	82.95	8	82.80	82.80	0.1	3,812	0.00%
2024/01/25	3	84.87	1	86.10	84.00	2	3,996	0.05%
2024/01/24	4	84.87	5	85.60	85.60	-1	4,154	-0.02%
2024/01/23	3	85.20	1	85.30	85.20	2	4,251	0.05%
2024/01/22	1	86.00	4.2	85.04	86.20	-3.2	4,309	-0.07%
2024/01/19	2.1	82.01	0	0.00	82.60	2.1	4,304	0.05%
2024/01/17	13.1	82.09	13	80.50	80.50	0.1	4,411	0.00%
2024/01/16	3	85.40	0	0.00	84.60	3	4,438	0.07%
2024/01/12	4	87.00	6	87.55	85.80	-2	4,632	-0.04%
2024/01/11	5	84.16	5	85.36	85.50	0	4,688	0.00%
2024/01/10	15	84.87	15	84.60	84.60	0	4,903	0.00%
2024/01/09	3	85.80	4	87.13	86.70	-1	4,995	-0.02%
2024/01/08	2.1	85.96	1	87.00	87.10	1.1	5,025	0.02%
2024/01/05	3	84.30	4	86.98	87.00	-1	5,090	-0.02%
2024/01/04	3.1	87.63	4.1	88.33	85.60	-1.1	5,041	-0.02%
2024/01/03	8	83.45	9.3	84.59	85.20	-1.3	4,974	-0.03%
2024/01/02	0	0.00	0.3	85.96	84.60	-0.3	5,032	0.00%
2023/12/29	3	83.20	3	84.20	84.80	0	5,105	0.00%
2023/12/27	1.1	83.90	0	0.00	84.00	1.1	5,356	0.02%
2023/12/26	14	83.00	0	82.80	82.60	14	5,566	0.25%
2023/12/22	1.3	82.85	0	83.30	82.40	1.2	5,777	0.02%
2023/12/21	0	0.00	10	82.70	82.80	-10	5,963	-0.17%
2023/12/20	0.1	82.93	0	0.00	82.70	0.1	6,066	0.00%
2023/12/19	0	0.00	3.1	81.80	81.80	-3.1	6,291	-0.05%
2023/12/18	3.1	82.51	0	82.60	82.30	3	6,344	0.05%
2023/12/15	6	82.83	6	83.93	84.50	0	6,388	0.00%
2023/12/14	0.1	83.00	0	0.00	84.30	0.1	6,420	0.00%
2023/12/13	0.1	82.70	3	81.87	81.60	-3	6,384	-0.05%
2023/12/12	0.1	83.10	1.1	82.11	82.20	-1	6,416	-0.02%
2023/12/08	3.1	82.80	0	0.00	82.80	3.1	6,443	0.05%
2023/12/07	2.1	82.19	5	81.50	81.20	-2.9	6,451	-0.05%
2023/12/06	12.8	83.56	2	83.80	82.00	10.8	6,465	0.17%
2023/12/05	0	0.00	0.1	86.60	86.60	-0.1	6,450	0.00%
2023/12/04	0	87.50	0	0.00	87.10	0	6,510	0.00%
2023/12/01	1	86.59	0	87.90	87.00	1	6,698	0.01%
2023/11/30	0	88.90	0	0.00	88.70	0	7,014	0.00%
2023/11/29	3	88.67	0	0.00	88.20	3	7,394	0.04%
2023/11/28	1	88.30	4.1	86.80	88.90	-3.1	7,714	-0.04%
2023/11/27	6.1	85.96	0.1	86.50	85.50	6	8,433	0.07%
2023/11/24	5	87.70	6.1	87.66	87.20	-1	9,029	-0.01%
2023/11/22	0	0.00	0.1	90.00	89.90	-0.1	9,316	0.00%
2023/11/21	0	89.50	6	89.76	90.60	-6	9,307	-0.06%
2023/11/20	5	90.74	8	89.82	90.80	-3	9,322	-0.03%
2023/11/17	2	88.96	15	88.89	89.70	-13	9,256	-0.14%
2023/11/16	20	88.23	9	88.52	88.50	11	9,366	0.12%
2023/11/15	7	89.60	2	89.55	89.80	5	9,390	0.05%
2023/11/14	7	86.83	5.5	87.85	86.80	1.5	9,363	0.02%
2023/11/13	4	87.58	1	87.03	87.30	3	9,343	0.03%
2023/11/10	2	87.15	6.1	87.48	87.20	-4.1	9,237	-0.04%
2023/11/09	2.1	83.50	2	83.50	83.50	0.1	9,025	0.00%
2023/11/08	0.1	83.59	0.1	83.20	83.10	0	8,966	0.00%
2023/11/07	0.1	83.30	2	83.80	84.00	-2	8,941	-0.02%
2023/11/06	0	82.80	1	83.40	83.10	-1	8,904	-0.01%
2023/11/03	0	0.00	2	81.10	80.80	-2	8,842	-0.02%
2023/11/02	5.3	81.49	1	83.50	81.10	4.3	8,803	0.05%
2023/11/01	0	80.50	0	0.00	80.20	0	8,687	0.00%
2023/10/31	2	78.09	7.1	78.70	75.90	-5.1	8,540	-0.06%
2023/10/30	1	79.00	0	79.70	79.20	1	8,509	0.01%
2023/10/27	0	0.00	0.1	81.34	80.10	-0.1	8,493	0.00%
2023/10/26	0	0.00	2	81.00	80.40	-2	8,546	-0.02%
2023/10/25	11.2	83.43	3	83.93	83.00	8.2	8,644	0.09%
2023/10/24	2	80.95	4	81.23	83.00	-2	8,934	-0.02%
2023/10/23	4.1	79.02	4	79.80	78.60	0.1	9,231	0.00%
2023/10/20	12	79.57	0	0.00	80.00	12	9,253	0.13%
2023/10/19	1	77.50	1	77.10	76.90	0	9,169	0.00%
2023/10/18	2	79.73	0	0.00	79.00	2	9,114	0.02%
2023/10/17	5	87.72	3.1	86.69	86.30	1.9	9,011	0.02%
2023/10/16	3.1	89.22	6	89.30	89.30	-2.9	8,989	-0.03%
2023/10/13	3	93.10	6	91.63	90.60	-3	9,086	-0.03%
2023/10/12	6	95.23	2.5	94.89	94.50	3.5	9,057	0.04%
2023/10/11	15	97.23	12.9	95.33	94.40	2.1	9,041	0.02%
2023/10/06	2.1	95.68	0.8	96.10	95.10	1.3	8,904	0.01%
2023/10/05	0	95.00	4	94.60	94.80	-4	8,794	-0.04%
2023/10/04	7	93.23	5	93.16	93.90	2	8,686	0.02%
2023/10/03	11	95.15	17.4	96.04	94.40	-6.4	8,606	-0.07%
2023/10/02	23	93.98	23.8	93.93	94.20	-0.8	8,398	-0.01%
2023/09/28	8	91.16	10	91.04	91.20	-2	8,187	-0.02%
2023/09/27	0	89.50	3	88.00	89.50	-3	8,052	-0.04%
2023/09/26	4	88.68	4	91.09	87.60	0	7,972	0.00%
2023/09/25	2	88.15	1.8	89.06	89.10	0.2	7,783	0.00%
2023/09/22	8	86.40	8.8	86.06	86.10	-0.8	7,668	-0.01%
2023/09/20	1	82.00	1	81.90	81.40	0	7,360	0.00%
2023/09/19	8.8	84.03	41	83.92	82.50	-32.2	7,303	-0.44%
2023/09/18	1.8	85.96	0	0.00	85.60	1.8	7,240	0.02%
2023/09/15	35	88.19	25	86.07	87.40	10	7,212	0.14%
2023/09/14	11	86.47	0.1	86.33	86.80	11	7,154	0.15%
2023/09/13	23.8	85.88	17	85.62	85.30	6.8	7,103	0.10%
2023/09/12	8	87.21	1	88.20	87.40	7	7,055	0.10%
2023/09/11	8.8	89.35	12	87.46	87.00	-3.2	7,017	-0.05%
2023/09/08	3	89.47	31	88.57	90.60	-28	6,977	-0.40%
2023/09/07	7.8	92.95	8	92.75	92.30	-0.2	6,860	0.00%
2023/09/06	40	94.72	7	94.61	94.30	33	6,786	0.49%
2023/09/05	23.1	94.86	23.3	94.87	94.90	-0.2	6,575	0.00%
2023/09/04	29.5	92.79	22	90.75	90.20	7.5	6,214	0.12%
2023/09/01	40.1	97.49	24	97.23	96.60	16.1	5,864	0.27%
2023/08/31	81.3	97.82	78.6	98.28	98.40	2.7	5,502	0.05%
2023/08/30	12	92.53	26.9	93.47	96.40	-14.9	4,725	-0.31%
2023/08/29	40	88.53	27.9	87.82	87.70	12.1	4,088	0.30%
2023/08/28	0	83.00	6	83.68	83.00	-6	3,758	-0.16%
2023/08/25	1	82.40	0	0.00	82.70	1	3,720	0.03%
2023/08/24	3	84.00	6.8	83.30	82.90	-3.8	3,679	-0.10%
2023/08/23	9	81.78	0	0.00	81.30	9	3,611	0.25%
2023/08/22	4	84.05	11.1	83.54	81.60	-7.1	3,604	-0.20%
2023/08/21	7.2	81.12	1	82.40	82.30	6.1	3,464	0.18%
2023/08/18	3	80.70	4.1	81.18	79.30	-1.1	3,386	-0.03%
2023/08/17	0	80.00	5.1	78.44	80.00	-5	3,273	-0.15%
2023/08/15	0	0.00	1	73.10	73.40	-1	3,220	-0.03%
2023/08/14	0.9	72.60	0	0.00	72.50	0.9	3,215	0.03%
2023/08/10	1.1	75.19	0	0.00	74.00	1.1	3,215	0.03%
2023/08/09	0.1	75.70	1	75.20	75.70	-0.9	3,202	-0.03%
2023/08/08	1.1	78.21	0	0.00	75.70	1.1	3,200	0.03%
2023/08/07	5	78.14	1.1	78.00	78.80	3.9	3,205	0.12%
2023/08/02	4.1	75.54	1	76.60	75.70	3.1	3,155	0.10%
2023/08/01	1	80.50	3	79.13	77.70	-2	3,066	-0.07%
2023/07/31	5.2	79.62	5	79.28	79.20	0.2	3,016	0.01%
2023/07/28	13	82.98	18	81.87	81.70	-5	2,893	-0.17%
2023/07/27	12.1	86.22	8	86.90	83.50	4.1	2,734	0.15%
2023/07/26	12.2	84.61	17.8	84.52	82.20	-5.6	2,363	-0.24%
2023/07/25	0	0.00	16	83.77	85.90	-16	1,976	-0.81%
2023/07/24	2	78.95	1	78.50	78.10	1	1,902	0.05%
2023/07/21	4	77.15	2	78.15	78.30	2	1,858	0.11%
2023/07/20	9	79.46	6	79.18	77.80	3	1,825	0.16%
2023/07/19	16.1	78.67	3	78.50	78.10	13.1	1,687	0.77%
2023/07/18	10.1	78.26	10	77.95	78.00	0.1	1,612	0.00%
2023/07/17	9	75.38	3	73.67	75.60	6	1,464	0.41%
2023/07/14	0	0.00	4	72.08	72.00	-4	1,421	-0.28%
2023/07/13	3	71.50	8	69.75	70.70	-5	1,413	-0.36%
2023/07/12	1	68.00	0	0.00	68.00	1	1,374	0.07%
2023/07/11	1	68.57	5	68.28	68.30	-4	1,379	-0.29%
2023/07/07	6	69.60	1	70.40	69.30	5	1,369	0.37%
2023/07/06	1	70.00	0	0.00	70.00	1	1,370	0.07%
2023/07/05	0	0.00	0.2	70.47	70.00	-0.2	1,361	-0.02%
2023/07/04	0	0.00	1.1	70.11	70.10	-1.1	1,364	-0.08%
2023/07/03	0.1	70.23	0	0.00	70.00	0.1	1,370	0.01%
2023/06/29	1	68.50	0	0.00	68.60	1	1,398	0.07%
2023/06/28	0.1	68.70	0	0.00	68.30	0.1	1,423	0.00%
2023/06/27	0.2	69.20	0	0.00	68.30	0.2	1,443	0.01%
2023/06/26	0.1	70.12	0	69.70	69.20	0	1,466	0.00%
2023/06/20	0	70.50	0	0.00	70.50	0	1,490	0.00%
2023/06/19	0	0.00	1	71.40	71.00	-1	1,495	-0.07%
2023/06/15	1	72.40	0	0.00	72.00	1	1,502	0.07%
2023/06/14	2	72.70	6.1	73.07	73.30	-4.1	1,494	-0.27%
2023/06/12	0.1	71.15	0	0.00	71.70	0.1	1,470	0.01%
2023/06/08	1	72.13	0	0.00	71.20	1	1,481	0.07%
2023/06/07	1	72.59	0.2	72.40	72.70	0.9	1,501	0.06%
2023/06/06	0.2	70.40	0	0.00	70.50	0.2	1,464	0.01%
2023/06/01	1	71.50	4	71.55	71.60	-3	1,486	-0.20%
2023/05/31	2	72.30	0	0.00	72.10	2	1,494	0.13%
2023/05/29	0	0.00	3.1	71.80	72.30	-3.1	1,474	-0.21%
2023/05/26	2.1	70.95	0	0.00	69.00	2.1	1,465	0.14%
2023/05/25	2	70.90	1	71.10	70.70	1	1,457	0.07%
2023/05/24	1	71.20	1.1	72.37	71.10	-0.1	1,461	-0.01%
2023/05/23	0	0.00	1.2	71.33	71.80	-1.2	1,459	-0.08%
2023/05/22	1	70.50	2.2	70.80	70.80	-1.2	1,457	-0.08%
2023/05/19	1	69.00	0	0.00	68.70	1	1,410	0.07%
2023/05/17	1	67.00	0	0.00	67.40	1	1,432	0.07%
2023/05/16	0	0.00	2	67.25	67.10	-2	1,442	-0.14%
2023/05/11	2.2	63.62	0	0.00	63.40	2.2	1,495	0.15%
2023/05/10	9.1	65.39	0	0.00	65.50	9.1	1,464	0.62%
2023/05/09	0.1	70.70	0	0.00	69.70	0.1	1,412	0.00%
2023/05/05	1.1	70.79	0	0.00	70.40	1.1	1,476	0.07%
2023/05/03	0.1	70.06	0	0.00	69.70	0.1	1,592	0.00%
2023/04/27	1	71.10	0	0.00	70.10	1	1,748	0.06%
2023/04/26	0.1	68.10	0	0.00	68.10	0.1	1,766	0.00%
2023/04/25	0.2	71.17	0.1	69.80	69.10	0.1	1,757	0.00%
2023/04/21	0	0.00	0.1	72.90	72.20	-0.1	1,731	-0.01%
2023/04/18	1	78.00	3	76.70	76.70	-2	1,737	-0.12%
2023/04/12	0	0.00	1	78.90	78.30	-1	1,715	-0.06%
2023/04/11	3	78.60	0	78.80	78.80	3	1,708	0.17%
2023/04/10	0	78.00	0	0.00	78.00	0	1,702	0.00%
2023/03/29	0	0.00	2	78.10	77.30	-2	1,664	-0.12%
2023/03/28	4	75.90	7	76.23	76.20	-3	1,659	-0.18%
2023/03/27	3	77.60	0	0.00	77.20	3	1,663	0.18%
2023/03/24	0	0.00	0	77.40	77.50	0	1,675	0.00%
2023/03/23	0	0.00	0	76.80	76.80	0	1,657	0.00%
2023/03/22	0	76.40	0	0.00	76.40	0	1,669	0.00%
2023/03/21	0	75.60	0	0.00	76.00	0	1,687	0.00%
2023/03/16	1	74.30	0	75.00	74.70	1	1,779	0.05%
2023/03/15	1	74.50	0	0.00	74.90	1	1,832	0.05%
2023/03/13	0.5	75.18	0	0.00	75.20	0.5	1,941	0.02%
2023/03/10	0	0.00	0	74.50	74.30	0	1,967	0.00%
2023/03/09	0	0.00	4	78.50	77.50	-4	2,000	-0.20%
2023/03/08	1	76.83	5	76.80	76.80	-4	2,013	-0.20%
2023/03/07	0	0.00	1	78.20	78.20	-1	2,017	-0.05%
2023/03/06	1	77.30	1	77.40	78.40	0	2,025	0.00%
2023/03/03	5	76.10	0	0.00	76.00	5	2,052	0.24%
2023/03/02	0.1	74.90	0	0.00	74.70	0.1	2,117	0.00%
2023/03/01	0	75.10	0	0.00	75.20	0	2,293	0.00%
2023/02/24	0	0.00	1	75.60	75.30	-1	2,335	-0.04%
2023/02/23	1	75.50	0	0.00	76.60	1	2,349	0.04%
2023/02/22	3	75.73	0	0.00	75.70	3	2,411	0.13%
2023/02/21	2	77.25	0	0.00	77.40	2	2,466	0.08%
2023/02/20	1	77.90	4	77.90	78.40	-3	2,663	-0.11%
2023/02/15	1	76.60	0	0.00	76.80	1	2,880	0.03%
2023/02/14	0.4	76.70	1	76.30	77.00	-0.6	2,905	-0.02%
2023/02/13	1.2	75.27	0	0.00	75.50	1.2	2,944	0.04%
2023/02/09	1	78.00	0	0.00	78.10	1	3,002	0.03%
2023/02/07	2	79.55	0	0.00	79.60	2	3,352	0.06%
2023/02/03	0	0.00	1	82.00	81.90	-1	3,419	-0.03%
2023/02/02	0	0.00	6.3	82.12	82.70	-6.3	3,401	-0.19%
2023/02/01	1.3	82.49	1.3	82.61	82.80	0	3,352	0.00%
2023/01/31	6.4	80.94	1.1	78.68	81.10	5.3	3,291	0.16%
2023/01/30	0	0.00	1	74.80	76.10	-1	3,170	-0.03%
2023/01/16	0	0.00	1	76.50	73.20	-1	3,150	-0.03%
2023/01/13	1	73.60	0	0.00	73.30	1	3,114	0.03%
2023/01/12	0	0.00	1	76.10	74.90	-1	3,118	-0.03%
2023/01/10	0	0.00	3	76.20	76.30	-3	3,126	-0.10%
2023/01/09	4	76.15	2	76.65	76.70	2	3,121	0.06%
2023/01/06	1	73.10	1	73.90	74.00	0	3,105	0.00%
2023/01/05	1	73.90	1	74.08	73.10	0	3,137	0.00%
2023/01/03	1	72.50	1	71.80	72.60	0	3,141	0.00%
2022/12/30	1	71.50	1	72.80	72.60	0	3,141	0.00%
2022/12/28	1	71.10	0	0.00	71.50	1	3,153	0.03%
2022/12/27	20	73.13	4	72.70	73.00	16	3,156	0.51%
2022/12/19	0	0.00	20	75.00	74.00	-20	3,227	-0.62%
2022/12/16	1	74.70	2	74.90	73.50	-1	3,217	-0.03%
2022/12/15	0	0.00	1	77.20	77.10	-1	3,197	-0.03%
2022/12/13	0	0.00	2	76.21	76.50	-2	3,223	-0.06%
2022/12/12	1	75.33	2	76.50	76.50	-1	3,246	-0.03%
2022/12/09	1	76.00	13	75.53	76.40	-12	3,457	-0.35%
2022/12/08	4	75.18	0	0.00	76.50	4	3,450	0.12%
2022/12/07	4	72.38	0	0.00	72.30	4	3,413	0.12%
2022/12/06	3	75.37	2	77.65	75.20	1	3,369	0.03%
2022/12/05	8	77.23	2	77.60	77.10	6	3,295	0.18%
2022/12/02	2	77.40	1	77.00	76.80	1	3,276	0.03%
2022/12/01	4.1	76.81	2	76.50	76.30	2.1	3,259	0.06%
2022/11/30	0	76.00	0	0.00	76.20	0	3,217	0.00%
2022/11/25	2	76.55	0	75.30	75.00	2	3,183	0.06%
2022/11/24	5	77.00	6	76.68	77.20	-1	3,155	-0.03%
2022/11/23	2	76.11	4	75.93	76.30	-2	3,090	-0.06%
2022/11/21	1	72.60	0	0.00	72.30	1	2,897	0.03%
2022/11/18	1	73.20	0	0.00	73.50	1	2,894	0.03%
2022/11/17	1	74.70	0	0.00	74.60	1	2,884	0.03%
2022/11/16	15	77.02	5	76.86	75.10	10	2,832	0.35%
2022/11/15	0	0.00	3	71.60	71.50	-3	2,654	-0.11%
2022/11/14	0	71.70	0	0.00	70.10	0	2,625	0.00%
2022/11/11	5	69.44	4	70.50	70.30	1	2,613	0.04%
2022/11/08	1	68.10	0	0.00	68.30	1	2,445	0.04%
2022/11/07	0	0.00	9	66.74	67.30	-9	2,410	-0.37%
2022/11/04	11	67.13	3	66.97	67.80	8	2,359	0.34%
2022/11/03	2.5	62.51	9	64.52	66.70	-6.5	2,214	-0.29%
2022/11/02	4	59.73	4	60.00	61.20	0	1,993	0.00%
2022/10/25	0	0.00	2	54.10	54.00	-2	2,070	-0.10%
2022/10/19	0	0.00	3	56.07	55.70	-3	2,181	-0.14%
2022/10/11	0	0.00	2	55.30	55.00	-2	2,288	-0.09%
2022/10/06	3	60.37	0	0.00	59.70	3	2,298	0.13%
2022/10/03	0	0.00	1	58.50	58.50	-1	2,368	-0.04%
2022/09/30	0	0.00	1	58.00	58.50	-1	2,397	-0.04%
2022/09/29	5	60.00	1	60.20	59.60	4	2,433	0.16%
2022/09/28	0	0.00	1	60.80	60.10	-1	2,452	-0.04%
2022/09/21	0.1	69.50	0	68.40	68.10	0.1	2,542	0.00%
2022/09/16	4	70.53	1	71.80	70.40	3	2,486	0.12%
2022/09/15	0	0.00	1	68.80	69.40	-1	2,275	-0.04%
2022/09/13	0	0.00	1	68.50	68.40	-1	2,257	-0.04%
2022/09/06	0	0.00	4	67.20	67.00	-4	2,286	-0.17%
2022/09/05	0.1	67.80	0	0.00	66.80	0.1	2,268	0.00%
2022/08/31	1	68.50	2	67.50	68.00	-1	2,218	-0.05%
2022/08/29	2	65.10	0	0.00	66.10	2	2,190	0.09%
2022/08/25	2	67.50	0	0.00	67.40	2	2,177	0.09%
2022/08/24	1	67.90	6	69.17	67.90	-5	2,173	-0.23%
2022/08/23	2	65.45	0.1	66.70	65.90	1.9	2,120	0.09%
2022/08/22	1	66.80	0	0.00	66.80	1	2,105	0.05%
2022/08/19	1	66.94	1	67.70	68.60	0	2,064	0.00%
2022/08/18	3	67.23	0	67.10	66.90	3	2,032	0.15%
2022/08/17	0	0.00	2	69.85	69.60	-2	1,981	-0.10%
2022/08/15	0.2	67.00	4	67.25	68.00	-3.8	1,939	-0.20%
2022/08/11	0	65.50	0	0.00	64.50	0	1,906	0.00%
2022/08/10	1	64.01	2	64.70	64.40	-1	1,898	-0.05%
2022/08/09	0	0.00	2	63.70	63.70	-2	1,887	-0.11%
2022/08/05	14.1	61.40	2	61.30	61.40	12.1	1,844	0.66%
2022/08/04	0	0.00	1	63.80	61.40	-1	1,803	-0.06%
2022/08/03	0	0.00	1	65.20	64.90	-1	1,736	-0.06%
2022/08/01	0	0.00	1	71.60	71.70	-1	1,652	-0.06%
2022/07/28	0	72.90	0	0.00	72.90	0	1,605	0.00%
2022/07/27	0.1	72.00	0	0.00	73.10	0.1	1,578	0.01%
2022/07/22	1	74.80	0	0.00	74.90	1	1,490	0.07%
2022/07/21	2	75.40	1	75.20	76.30	1	1,427	0.07%
2022/07/18	0	0.00	1	73.00	73.10	-1	1,344	-0.07%
2022/07/13	0	72.60	0	0.00	71.90	0	1,325	0.00%
2022/07/08	1	71.00	0	0.00	70.80	1	1,292	0.08%
2022/07/05	1	69.50	0	0.00	70.90	1	1,222	0.08%
2022/06/27	0	0.00	0.1	86.00	84.50	-0.1	1,070	-0.01%
2022/06/24	1	83.00	0	0.00	82.20	1	1,075	0.09%
2022/06/17	0	0.00	17	88.93	88.80	-17	1,066	-1.59%
2022/06/16	1	91.60	35	95.53	90.50	-34	1,072	-3.17%
2022/06/15	0	96.80	0	0.00	95.50	0	1,071	0.00%
2022/06/13	10	101.00	0	0.00	100.00	10	1,117	0.89%
2022/06/09	1	103.50	0	0.00	103.50	1	1,155	0.09%
2022/06/08	0	0.00	0	103.50	104.00	0	1,177	0.00%
2022/06/06	10	107.00	0	0.00	104.00	10	1,190	0.84%
2022/06/02	10	103.50	0	0.00	103.50	10	1,211	0.83%
2022/06/01	0	0.00	0	104.50	103.50	0	1,266	0.00%
2022/05/27	20	101.50	19	101.50	101.50	1	1,246	0.08%
2022/05/20	0.1	100.00	3	100.50	100.50	-2.9	1,333	-0.22%
2022/05/17	0.2	100.00	0	0.00	101.00	0.2	1,347	0.01%
2022/05/16	1	99.40	0	0.00	98.50	1	1,377	0.07%
2022/05/06	1	101.00	0	0.00	101.50	1	1,527	0.07%
2022/05/05	0	0.00	0	105.50	105.00	0	1,524	0.00%
2022/05/03	1	103.00	0	0.00	104.50	1	1,569	0.06%
2022/04/29	0	105.00	0	0.00	105.00	0	1,607	0.00%
2022/04/22	3	106.00	0	0.00	107.00	3	1,708	0.18%
2022/04/21	0	111.00	0	0.00	109.00	0	1,726	0.00%
2022/04/20	4	108.01	0	0.00	109.00	4	1,742	0.23%
2022/04/19	5	107.00	0	0.00	106.00	5	1,740	0.29%
2022/04/18	10	106.00	10	103.50	106.00	0	1,747	0.00%
2022/04/15	6	104.92	0	0.00	104.50	6	1,738	0.35%
2022/04/14	5.1	109.99	0	0.00	109.00	5.1	1,789	0.28%
2022/04/12	5	112.50	5	110.00	109.00	0	1,849	0.00%
2022/04/08	1	114.50	0	0.00	115.50	1	1,984	0.05%
2022/04/07	1	118.00	5	119.50	116.50	-4	2,128	-0.19%
2022/04/06	5	123.00	0	0.00	122.00	5	2,189	0.23%
2022/03/31	1	121.50	0	0.00	120.00	1	2,276	0.04%
2022/03/30	0	0.00	0.1	121.00	121.00	-0.1	2,355	0.00%
2022/03/29	1	120.50	0.1	120.50	120.50	0.9	2,557	0.04%
2022/03/28	0	122.00	0	0.00	122.00	0	2,579	0.00%
2022/03/25	0	0.00	1	122.00	122.00	-1	2,618	-0.04%
2022/03/22	1	119.03	0	0.00	122.00	1	2,650	0.04%
2022/03/21	0	121.50	1	121.00	121.00	-1	2,659	-0.04%
2022/03/16	5	113.80	0	0.00	113.50	5	2,649	0.19%
2022/03/15	4.1	115.65	0	0.00	115.00	4.1	2,640	0.16%
2022/03/11	1	120.00	0	0.00	120.00	1	2,662	0.04%
2022/03/07	0.1	123.00	0	0.00	121.50	0.1	2,688	0.00%
2022/03/04	0.1	128.50	0	130.50	129.00	0.1	2,662	0.00%
2022/03/03	0	0.00	0	130.50	129.00	0	2,708	0.00%
2022/03/02	0	129.50	0	0.00	130.00	0	2,761	0.00%
2022/02/25	1	127.50	0	0.00	129.00	1	3,079	0.03%
2022/02/24	0	0.00	0	128.00	127.50	0	3,097	0.00%
2022/02/18	1	128.50	2	129.00	129.00	-1	3,228	-0.03%
2022/02/17	0	0.00	2	130.00	130.00	-2	3,255	-0.06%
2022/02/16	8	131.69	8	130.94	130.00	0	3,274	0.00%
2022/02/11	0	0.00	0	132.00	131.00	0	3,300	0.00%
2022/02/10	1	134.00	0	0.00	133.00	1	3,326	0.03%
2022/02/09	0	134.00	0	0.00	134.00	0	3,333	0.00%
2022/01/26	1	125.00	0	0.00	125.00	1	3,408	0.03%
2022/01/25	0.1	127.00	0	0.00	126.50	0.1	3,431	0.00%
2022/01/24	1	128.50	0	0.00	129.00	1	3,466	0.03%
2022/01/20	0.1	131.75	1	132.52	132.00	-0.9	3,580	-0.03%
2022/01/19	0	133.00	3	133.67	133.50	-3	3,673	-0.08%
2022/01/18	4	136.00	0	0.00	133.00	4	3,766	0.11%
2022/01/17	1	132.50	0	0.00	132.50	1	3,756	0.03%
2022/01/13	2.1	130.77	0	0.00	130.50	2.1	3,876	0.05%
2022/01/12	0.1	132.00	0	0.00	132.50	0.1	3,928	0.00%
2022/01/11	0	0.00	1	133.50	132.50	-1	4,007	-0.02%
2022/01/10	1	132.00	0	0.00	132.00	1	4,062	0.02%
2022/01/07	2.1	131.52	4	130.88	131.50	-1.9	4,275	-0.05%
2022/01/06	0.1	136.56	2	138.00	136.00	-1.9	4,244	-0.05%
2022/01/05	2	135.00	2	137.00	139.50	0	4,282	0.00%
2022/01/04	0	0.00	6	141.00	138.50	-6	4,343	-0.14%
2022/01/03	1	143.00	0	0.00	141.00	1	4,405	0.02%
2021/12/30	17	143.68	0	142.00	142.00	17	4,492	0.38%
2021/12/29	1	139.46	0	0.00	139.50	1	4,709	0.02%
2021/12/28	0	0.00	0.1	137.00	137.00	-0.1	4,773	0.00%
2021/12/27	0	0.00	1	134.50	134.50	-1	4,847	-0.02%
2021/12/24	2	135.28	4.1	136.51	135.00	-2	4,984	-0.04%
2021/12/23	13	138.92	17	138.29	138.00	-4	5,076	-0.08%
2021/12/22	1	131.99	1	132.00	132.00	0	5,060	0.00%
2021/12/21	0	0.00	2	130.75	131.00	-2	5,297	-0.04%
2021/12/20	1	128.03	0	0.00	128.50	1	5,481	0.02%
2021/12/16	1	126.50	0	0.00	126.50	1	6,201	0.02%
2021/12/14	2	126.00	0.1	127.00	125.50	2	6,976	0.03%
2021/12/13	1	128.50	1	129.02	128.00	0	7,412	0.00%
2021/12/10	23	130.80	21	129.45	129.00	2	7,508	0.03%
2021/12/09	1	128.50	8	128.19	128.50	-7	7,461	-0.09%
2021/12/07	1	130.50	1	127.50	128.00	0	7,474	0.00%
2021/12/06	0	0.00	1	127.03	128.50	-1	7,464	-0.01%
2021/12/03	3	128.83	0	0.00	129.00	3	7,522	0.04%
2021/12/02	1	128.00	0	0.00	128.00	1	7,541	0.01%
2021/11/30	0.1	128.00	1	126.50	127.00	-1	7,647	-0.01%
2021/11/29	2	124.25	0.2	126.00	125.00	1.8	7,727	0.02%
2021/11/26	1	126.52	14	127.36	126.50	-13	7,818	-0.17%
2021/11/25	0	0.00	3	132.17	130.00	-3	7,770	-0.04%
2021/11/24	15.2	132.45	4.1	133.49	133.50	11.2	7,632	0.15%
2021/11/23	0	0.00	0	127.50	127.50	0	7,436	0.00%
2021/11/22	1	129.00	1	126.50	129.00	0	7,428	0.00%
2021/11/19	3	125.67	3	126.67	125.00	0	7,390	0.00%
2021/11/18	5	127.50	0	0.00	127.50	5	7,340	0.07%
2021/11/17	0.1	129.00	0	0.00	128.50	0.1	7,303	0.00%
2021/11/16	4	129.00	1	127.50	127.50	3	7,295	0.04%
2021/11/15	2	129.25	0	0.00	129.00	2	7,281	0.03%
2021/11/12	1	127.00	0	0.00	127.00	1	7,287	0.01%
2021/11/11	4	128.25	0	0.00	127.50	4	7,279	0.05%
2021/11/10	1	129.50	0	0.00	129.50	1	7,293	0.01%
2021/11/09	2	128.50	1	129.50	129.00	1	7,311	0.01%
2021/11/08	4	128.75	1	130.00	128.50	3	7,272	0.04%
2021/11/05	0	0.00	2	133.00	131.50	-2	7,261	-0.03%
2021/11/04	0	0.00	1.1	132.03	131.00	-1.1	7,244	-0.01%
2021/11/03	3	131.84	0	0.00	131.50	3	7,220	0.04%
2021/11/02	2	129.50	10	129.00	128.00	-8	7,170	-0.11%
2021/10/29	11	129.77	1	129.50	128.50	10	7,142	0.14%
2021/10/28	0	129.00	0	0.00	129.00	0	7,075	0.00%
2021/10/27	0	129.50	0	0.00	128.00	0	7,004	0.00%
2021/10/26	2	131.50	1	128.50	128.50	1	6,948	0.01%
2021/10/25	2	132.00	0	132.50	132.00	2	6,894	0.03%
2021/10/22	0	134.00	1	134.50	134.00	-1	6,911	-0.01%
2021/10/21	3	131.84	0	0.00	132.00	3	6,891	0.04%
2021/10/20	0	0.00	0	137.50	133.50	0	6,784	0.00%
2021/10/19	2	136.25	0	136.00	135.00	2	6,727	0.03%
2021/10/18	1	135.00	1	133.56	136.50	0	6,660	0.00%
2021/10/15	29	134.43	30	134.25	137.50	-1	6,615	-0.02%
2021/10/13	3	129.00	1	127.50	128.00	2	6,579	0.03%
2021/10/12	34	135.20	34	133.50	130.00	0	6,596	0.00%
2021/10/08	1	130.52	0	0.00	131.00	1	6,553	0.02%
2021/10/07	3	131.67	4	131.75	132.00	-1	6,464	-0.02%
2021/10/06	19	132.40	36	134.39	132.00	-17	6,318	-0.27%
2021/10/05	34	143.79	27	143.07	143.00	7	5,979	0.12%
2021/10/04	6	142.25	2	140.75	139.00	4	5,891	0.07%
2021/10/01	25	142.46	30	141.98	139.00	-5	5,810	-0.09%
2021/09/30	13	145.62	11	143.96	145.00	2	5,684	0.03%
2021/09/29	46	146.25	62	145.38	144.50	-16	5,556	-0.29%
2021/09/28	45	150.06	45	150.04	153.00	0	5,462	0.00%
2021/09/27	67	157.73	58	155.81	156.00	9	5,198	0.17%
2021/09/24	23	165.37	20	167.22	166.50	3	4,978	0.06%
2021/09/23	25	166.22	25	165.70	167.00	0	4,785	0.00%
2021/09/22	12	157.92	7.5	158.43	157.00	4.5	4,389	0.10%
2021/09/17	27	155.39	40.1	154.06	160.00	-13.1	4,134	-0.32%
2021/09/16	96.1	149.68	78.2	150.16	151.50	17.9	3,591	0.50%
2021/09/15	2	142.50	2	142.25	142.00	0	3,144	0.00%
2021/09/13	1	138.98	1	139.50	137.50	0	3,079	0.00%
2021/09/10	2	139.25	0	0.00	138.50	2	3,093	0.06%
2021/09/09	0	0.00	6	133.50	136.50	-6	3,073	-0.20%
2021/09/08	6	133.75	1	133.00	131.50	5	3,053	0.16%
2021/09/07	0	138.50	6	138.50	138.50	-6	3,003	-0.20%
2021/09/06	6	140.92	6	140.83	138.00	0	3,013	0.00%
2021/09/03	2	140.00	1	139.50	140.00	1	2,975	0.03%
2021/09/02	14	142.71	10.1	139.41	140.00	3.9	3,111	0.13%
2021/09/01	2	134.00	2	141.51	142.50	0	3,053	0.00%
2021/08/31	0	0.00	1	131.50	132.00	-1	2,914	-0.03%
2021/08/27	0	0.00	0	131.50	130.00	0	2,912	0.00%
2021/08/26	1	129.50	0	0.00	129.50	1	2,909	0.03%
2021/08/25	0	131.50	0.1	131.00	131.50	-0.1	2,901	0.00%
2021/08/24	3	130.67	3	132.00	130.50	0	2,897	0.00%
2021/08/23	0	0.00	5	129.50	129.50	-5	2,885	-0.17%
2021/08/20	0	0.00	1	126.50	128.00	-1	2,874	-0.03%
2021/08/19	5	127.50	0	0.00	128.50	5	2,861	0.18%
2021/08/17	0	129.00	0	0.00	129.00	0	2,823	0.00%
2021/08/16	0	0.00	3	126.83	128.00	-3	2,801	-0.11%
2021/08/13	0	129.50	0	0.00	128.50	0	2,742	0.00%
2021/08/11	0	132.00	0	0.00	131.00	0	2,745	0.00%
2021/08/10	0	0.00	2	133.00	132.50	-2	2,743	-0.07%
2021/08/09	0	0.00	1	135.50	134.00	-1	2,760	-0.04%
2021/08/06	15	138.30	16	137.06	137.00	-1	2,777	-0.04%
2021/08/05	1	138.00	0	142.50	138.00	1	2,787	0.03%
2021/08/04	2	138.76	5	139.60	139.50	-3	2,820	-0.11%
2021/08/02	0	0.00	1	136.00	136.00	-1	2,796	-0.04%
2021/07/30	4	137.50	2	140.50	137.00	2	2,797	0.07%
2021/07/29	5	142.10	3	139.00	140.00	2	2,796	0.07%
2021/07/28	0	0.00	5	137.50	137.00	-5	2,812	-0.18%
2021/07/27	3	137.00	0	0.00	138.00	3	2,821	0.11%
2021/07/26	0.1	141.50	0	0.00	140.50	0.1	2,858	0.00%
2021/07/23	0	0.00	1	143.00	139.50	-1	2,915	-0.03%
2021/07/22	0	0.00	3	142.83	141.50	-3	2,976	-0.10%
2021/07/21	4	141.38	0	0.00	139.50	4	2,986	0.13%
2021/07/20	2	144.00	4	147.00	140.50	-2	3,017	-0.07%
2021/07/19	7	152.85	2	149.75	148.00	5	3,091	0.16%
2021/07/16	12	156.92	13	157.35	160.00	-1	3,023	-0.03%
2021/07/15	3	153.50	2	153.75	153.50	1	2,946	0.03%
2021/07/14	0	0.00	4	148.25	149.00	-4	2,897	-0.14%
2021/07/13	1	150.00	0	0.00	149.50	1	2,884	0.03%
2021/07/12	2	150.50	0.3	149.50	150.50	1.7	2,879	0.06%
2021/07/09	2	151.50	2.1	148.10	147.00	-0.1	2,943	0.00%
2021/07/08	1.1	147.05	1	147.00	147.00	0.1	3,009	0.00%
2021/07/07	0	0.00	1	150.00	150.50	-1	2,995	-0.03%
2021/07/06	1	147.00	0	0.00	147.00	1	2,999	0.03%
2021/07/05	7.1	145.77	11	146.64	148.00	-3.9	3,027	-0.13%
2021/07/01	0	0.00	1	140.50	140.00	-1	2,987	-0.03%
2021/06/30	3.5	143.00	1	142.00	142.50	2.5	3,029	0.08%
2021/06/29	10	144.15	5	145.50	144.50	5	3,045	0.16%
2021/06/25	0	0.00	2	136.00	136.00	-2	2,947	-0.07%
2021/06/24	0	0.00	2	141.00	138.00	-2	2,978	-0.07%
2021/06/23	1	136.50	6	138.08	139.00	-5	2,997	-0.17%
2021/06/22	2	134.75	5	134.50	132.50	-3	2,998	-0.10%
2021/06/21	2	134.51	1	137.50	137.50	1	3,023	0.03%
2021/06/18	0	0.00	0.1	137.00	136.50	-0.1	2,997	0.00%
2021/06/17	0	138.00	1	137.50	138.00	-1	2,990	-0.03%
2021/06/16	1	141.00	1.1	137.48	137.00	-0.1	2,998	0.00%
2021/06/15	4	140.63	3.1	141.52	140.00	0.9	2,976	0.03%
2021/06/11	7	140.29	1.4	139.84	138.00	5.6	2,924	0.19%
2021/06/10	18.1	141.53	23	140.89	138.50	-4.9	2,853	-0.17%
2021/06/09	5	131.10	1	131.99	132.00	4	2,689	0.15%
2021/06/07	0	124.50	0	0.00	122.50	0	2,666	0.00%
2021/06/02	0	0.00	0	122.50	122.50	0	2,761	0.00%
2021/05/26	0	124.00	0	0.00	124.50	0	2,903	0.00%
2021/05/25	1	126.00	0	0.00	124.50	1	2,950	0.03%
2021/05/24	0	123.50	0	0.00	122.50	0	3,009	0.00%
2021/05/20	0	0.00	0	123.00	122.00	0	3,049	0.00%
2021/05/19	0	0.00	1	122.00	121.00	-1	3,081	-0.03%
2021/05/18	0	120.50	0	0.00	119.00	0	3,146	0.00%
2021/05/17	0.1	108.00	1	110.00	113.50	-0.9	3,163	-0.03%
2021/05/14	1.1	119.27	0	0.00	116.00	1.1	3,138	0.04%
2021/05/13	0	110.00	3	113.33	116.50	-3	3,107	-0.10%
2021/05/12	1.1	123.41	7	114.50	116.00	-5.9	3,116	-0.19%
2021/05/11	1.3	126.94	18	127.33	127.00	-16.7	3,066	-0.55%
2021/05/10	0	0.00	0	135.50	134.50	0	3,026	0.00%
2021/05/07	0	137.88	0	139.00	137.50	0	3,041	0.00%
2021/05/06	0	136.50	0	0.00	137.50	0	3,039	0.00%
2021/05/05	0	0.00	1	133.50	133.50	-1	3,005	-0.03%
2021/05/04	8	137.63	0	0.00	138.00	8	2,943	0.27%
2021/05/03	13	142.62	4	140.00	138.00	9	2,912	0.31%
2021/04/29	10.1	152.26	3	149.49	147.50	7.1	2,875	0.25%
2021/04/28	0	150.00	4.2	152.58	154.50	-4.2	2,841	-0.15%
2021/04/27	0	0.00	8	149.25	150.50	-8	2,816	-0.28%
2021/04/26	11	151.59	0	0.00	150.50	11	2,837	0.39%
2021/04/23	8	150.88	4.2	150.78	150.50	3.8	2,814	0.13%
2021/04/22	3.2	147.47	10.2	147.20	145.00	-7	2,748	-0.25%
2021/04/21	1	144.48	1	144.00	144.00	0	2,669	0.00%
2021/04/20	0	0.00	1	142.00	142.50	-1	2,655	-0.04%
2021/04/15	0	141.00	0	0.00	141.50	0	2,620	0.00%
2021/04/14	5.5	138.14	5	139.70	142.50	0.5	2,552	0.02%
2021/04/13	0	0.00	0	143.00	143.50	0	2,480	0.00%
2021/04/12	0.5	142.00	0	142.00	143.00	0.5	2,532	0.02%
2021/04/09	0	0.00	1	142.01	142.50	-1	2,490	-0.04%
2021/04/08	0	141.50	2	140.50	141.50	-2	2,432	-0.08%
2021/04/07	0	0.00	0	139.50	139.50	0	2,402	0.00%
2021/04/06	0	0.00	0.8	136.50	137.00	-0.8	2,396	-0.03%
2021/04/01	1	134.00	0	0.00	135.00	1	2,360	0.04%
2021/03/31	0.1	138.30	0	0.00	136.50	0.1	2,311	0.00%
2021/03/30	0	0.00	1	137.50	137.00	-1	2,337	-0.04%
2021/03/29	3.1	139.32	17	139.50	139.00	-13.9	2,515	-0.55%
2021/03/26	1	136.50	0	139.50	139.50	1	2,520	0.04%
2021/03/25	1	134.51	0	0.00	135.00	1	2,560	0.04%
2021/03/24	0	0.00	1	137.00	135.00	-1	2,566	-0.04%
2021/03/23	1	135.50	0	0.00	135.00	1	2,569	0.04%
2021/03/19	1	136.51	0	0.00	137.00	1	2,577	0.04%
2021/03/17	1	134.50	0	0.00	134.00	1	2,578	0.04%
2021/03/15	0	133.00	0	0.00	133.50	0	2,595	0.00%
2021/03/12	0	0.00	2	133.00	133.50	-2	2,597	-0.08%
2021/03/11	2	134.00	0	0.00	134.50	2	2,613	0.08%
2021/03/10	0	0.00	1	132.50	133.50	-1	2,631	-0.04%
2021/03/09	5	131.02	0	0.00	133.00	5	2,644	0.19%
2021/03/08	10	138.50	0	0.00	136.50	10	2,595	0.39%
2021/03/05	0	0.00	1	138.50	139.50	-1	2,593	-0.04%
2021/03/03	0	144.00	0	0.00	144.50	0	2,606	0.00%
2021/03/02	2	145.75	3	144.83	144.00	-1	2,598	-0.04%
2021/02/26	2.4	144.83	1	146.92	144.00	1.4	2,582	0.05%
2021/02/25	3	144.83	3	143.33	144.50	0	2,556	0.00%
2021/02/24	1	144.00	0	0.00	141.50	1	2,538	0.04%
2021/02/23	0	0.00	1	143.50	142.00	-1	2,513	-0.04%
2021/02/22	0	0.00	0	141.63	141.50	0	2,504	0.00%
2021/02/19	0	0.00	6	141.00	141.50	-6	2,642	-0.23%
2021/02/18	2	139.75	1	139.00	139.00	1	2,664	0.04%
2021/02/17	0	135.50	0	0.00	134.50	0	2,651	0.00%
2021/02/03	6	131.17	0	0.00	132.00	6	2,708	0.22%
2021/01/29	0	0.00	1	137.50	134.00	-1	2,803	-0.04%
2021/01/28	0	0.00	1	137.50	138.00	-1	2,814	-0.04%
2021/01/27	1	138.50	0	139.00	139.00	1	2,854	0.03%
2021/01/26	1	141.00	0	0.00	140.00	1	2,859	0.03%
2021/01/25	0.3	138.96	0	0.00	139.50	0.3	2,851	0.01%
2021/01/22	20.1	137.50	21	140.00	140.00	-0.9	2,847	-0.03%
2021/01/21	1	138.00	2	140.00	139.00	-1	2,828	-0.04%
2021/01/20	0	0.00	1	141.94	138.00	-1	2,821	-0.04%
2021/01/19	3	141.00	2	142.50	138.50	1	2,802	0.04%
2021/01/18	3	144.00	2	143.02	143.50	1	2,833	0.03%
2021/01/15	2.1	146.83	10	146.70	147.00	-7.9	2,864	-0.28%
2021/01/14	0	0.00	2.1	144.48	143.00	-2.1	2,805	-0.07%
2021/01/13	0	0.00	1	142.98	141.50	-1	2,826	-0.04%
2021/01/12	0	0.00	0	142.50	142.00	0	2,862	0.00%
2021/01/11	0.3	140.25	0	0.00	144.00	0.3	2,969	0.01%
2021/01/08	2	140.00	0	0.00	142.00	2	2,963	0.07%
2021/01/06	0	0.00	1	145.49	145.50	-1	2,945	-0.03%
2021/01/05	6	145.17	8	144.44	145.50	-2	2,884	-0.07%
2021/01/04	0	139.00	0	0.00	140.00	0	2,817	0.00%
2020/12/29	36	140.63	35	138.00	138.00	1	2,857	0.03%
2020/12/28	1.1	140.97	0	0.00	141.50	1.1	2,835	0.04%
2020/12/25	1.1	140.59	0	0.00	141.00	1.1	2,845	0.04%
2020/12/24	1.5	143.01	7	142.00	141.50	-5.5	2,890	-0.19%
2020/12/23	13.6	145.68	28	144.09	143.50	-14.4	2,876	-0.50%
2020/12/22	2	136.75	2	139.25	136.50	0	2,730	0.00%
2020/12/21	2	137.50	2	139.75	136.00	0	2,736	0.00%
2020/12/18	0	0.00	5	138.90	137.00	-5	2,669	-0.19%
2020/12/17	0	0.00	1	135.00	135.50	-1	2,671	-0.04%
2020/12/14	1	129.50	0	0.00	130.50	1	2,676	0.04%
2020/12/11	3	131.50	0	0.00	131.50	3	2,694	0.11%
2020/12/07	0	0.00	1	133.00	132.00	-1	2,881	-0.03%
2020/12/04	7	133.00	2	136.00	133.50	5	3,041	0.16%
2020/12/03	3	133.50	2	134.25	136.50	1	3,169	0.03%
2020/12/01	8	134.94	0	0.00	136.00	8	3,196	0.25%
2020/11/30	6	136.42	0	0.00	137.00	6	3,194	0.19%
2020/11/27	2	138.75	0	0.00	138.50	2	3,170	0.06%
2020/11/26	0	0.00	1	141.50	142.00	-1	3,156	-0.03%
2020/11/25	1	138.50	0	138.00	139.00	1	3,172	0.03%
2020/11/24	0	0.00	2	139.50	139.50	-2	3,161	-0.06%
2020/11/20	2	140.50	2	141.95	139.50	0	3,162	0.00%
2020/11/19	0	0.00	2	141.50	141.50	-2	3,143	-0.06%
2020/11/18	6	144.33	31	142.45	142.00	-25	3,156	-0.79%
2020/11/16	1.1	136.50	2	135.50	137.50	-0.9	3,072	-0.03%
2020/11/13	0	0.00	17	133.23	133.50	-17	3,045	-0.56%
2020/11/12	0	0.00	0	133.00	133.50	0	3,072	0.00%
2020/11/11	19	134.76	16	133.31	134.00	3	3,082	0.10%
2020/11/10	2	131.50	15	130.00	131.00	-13	3,024	-0.43%
2020/11/09	28	131.82	1	133.48	131.00	27	3,067	0.88%
2020/11/06	0	0.00	1	132.41	131.00	-1	3,081	-0.03%
2020/11/05	0	0.00	2	132.00	131.50	-2	3,097	-0.06%
2020/11/04	0	0.00	7	129.21	131.00	-7	3,101	-0.23%
2020/11/03	0	0.00	2	124.50	126.50	-2	3,086	-0.06%
2020/10/30	9	122.44	7	120.00	120.00	2	3,257	0.06%
2020/10/28	1	126.50	0	0.00	124.50	1	3,389	0.03%
2020/10/27	0	0.00	20	124.00	127.50	-20	3,471	-0.58%
2020/10/26	7	129.07	1	132.50	127.50	6	3,549	0.17%
2020/10/23	11	133.54	11	133.00	134.00	0	3,653	0.00%
2020/10/22	2	130.00	0	0.00	130.00	2	3,695	0.05%
2020/10/21	15	131.17	15	130.00	130.50	0	3,716	0.00%
2020/10/20	7	128.71	2	129.00	130.50	5	3,724	0.13%
2020/10/19	3.1	129.91	1	130.00	127.50	2.1	3,727	0.06%
2020/10/16	0	0.00	10	122.45	122.00	-10	3,661	-0.27%
2020/10/14	12	120.88	0	0.00	120.50	12	3,781	0.32%
2020/10/07	0	0.00	0.1	126.00	126.00	-0.1	3,946	0.00%
2020/10/06	0	0.00	1	129.00	129.00	-1	3,953	-0.03%
2020/10/05	0.1	125.00	0	0.00	123.50	0.1	4,006	0.00%
2020/09/30	1	123.00	2.1	123.78	123.00	-1.1	4,097	-0.03%
2020/09/29	2.1	120.78	3	121.33	122.00	-1	4,146	-0.02%
2020/09/28	2	117.00	0	0.00	116.00	2	4,204	0.05%
2020/09/25	2	117.25	2	118.75	116.50	0	4,311	0.00%
2020/09/24	0	0.00	5	122.80	122.50	-5	4,343	-0.12%
2020/09/23	0	0.00	2	130.50	129.00	-2	4,337	-0.05%
2020/09/22	2	130.25	5	130.80	129.50	-3	4,357	-0.07%
2020/09/21	4	131.13	1	135.00	128.50	3	4,339	0.07%
2020/09/18	0	0.00	24	133.25	133.50	-24	4,379	-0.55%
2020/09/17	0	132.50	1	132.50	133.00	-1	4,402	-0.02%
2020/09/15	0	0.00	5	132.50	131.50	-5	4,486	-0.11%
2020/09/14	1	133.00	1	132.00	131.50	0	4,498	0.00%
2020/09/11	17	132.21	0	0.00	131.50	17	4,504	0.38%
2020/09/10	2	131.75	10.2	132.54	132.50	-8.2	4,523	-0.18%
2020/09/09	4	128.14	14	126.96	130.00	-10	4,553	-0.22%
2020/09/08	14	124.36	17	127.85	128.50	-3	4,413	-0.07%
2020/09/01	2	118.50	0	0.00	120.00	2	4,437	0.05%
2020/08/31	2	120.25	1	121.00	119.50	1	4,476	0.02%
2020/08/27	2	118.25	1	118.00	118.00	1	4,678	0.02%
2020/08/26	1	119.00	0	0.00	119.50	1	4,715	0.02%
2020/08/25	2	119.25	0	0.00	119.00	2	4,736	0.04%
2020/08/24	4	119.75	1	120.00	119.50	3	4,755	0.06%
2020/08/21	0.1	122.50	1	118.00	121.50	-0.9	4,788	-0.02%
2020/08/20	3	115.00	0	0.00	114.00	3	4,761	0.06%
2020/08/18	5	123.70	0	0.00	122.50	5	4,762	0.10%
2020/08/17	0	0.00	1	125.50	126.00	-1	4,773	-0.02%
2020/08/14	1	126.50	0	0.00	127.00	1	4,840	0.02%
2020/08/13	1	125.50	1	125.00	125.50	0	4,858	0.00%
2020/08/12	1	126.00	1	126.50	124.00	0	4,900	0.00%
2020/08/11	4	128.50	1	126.50	126.50	3	5,087	0.06%
2020/08/10	1	131.48	4	130.50	131.00	-3	5,073	-0.06%
2020/08/07	2	130.75	3	131.33	131.00	-1	5,099	-0.02%
2020/08/06	9	130.94	1	130.50	130.50	8	5,121	0.16%
2020/08/05	3	132.87	1	132.50	134.00	2	5,089	0.04%
2020/08/04	1	128.50	0	0.00	130.00	1	5,176	0.02%
2020/08/03	44	132.66	41	130.89	130.50	3	5,392	0.06%
2020/07/31	33	132.45	42	133.37	134.00	-9	5,403	-0.17%
2020/07/30	11	132.14	1	131.50	132.00	10	5,417	0.18%
2020/07/29	20	133.50	10	134.55	133.50	10	5,432	0.18%
2020/07/28	13	140.96	4	137.50	137.50	9	5,308	0.17%
2020/07/24	0	0.00	2	148.00	147.00	-2	5,312	-0.04%
2020/07/23	2	148.00	1	149.50	150.50	1	5,362	0.02%
2020/07/22	1	148.00	0	0.00	147.00	1	5,370	0.02%
2020/07/21	0	0.00	10	149.50	148.50	-10	5,346	-0.19%
2020/07/17	9	146.44	2	146.00	147.50	7	5,345	0.13%
2020/07/16	0	0.00	2	149.50	146.00	-2	5,391	-0.04%
2020/07/15	1	147.00	8	147.38	147.00	-7	5,383	-0.13%
2020/07/14	1	147.00	0	0.00	144.50	1	5,430	0.02%
2020/07/13	3	143.33	2	144.00	144.00	1	5,487	0.02%
2020/07/10	12	144.29	9	145.33	142.00	3	5,528	0.05%
2020/07/09	16	150.38	0	0.00	148.00	16	5,553	0.29%
2020/07/08	3	151.83	6	151.66	151.00	-3	5,521	-0.06%
2020/07/07	8	151.31	5	153.40	151.00	3	5,512	0.05%
2020/07/06	1	149.00	4	151.25	150.50	-3	5,466	-0.05%
2020/07/03	8	150.25	4	151.25	150.50	4	5,418	0.07%
2020/07/02	6	149.50	2	150.00	150.00	4	5,556	0.07%
2020/07/01	1	148.50	1	149.50	148.00	0	5,622	0.00%
2020/06/30	12	147.46	1	148.50	147.50	11	5,631	0.20%
2020/06/29	3	147.67	0	0.00	146.50	3	5,663	0.05%
2020/06/23	1	148.00	0	0.00	148.00	1	5,714	0.02%
2020/06/22	2	151.25	6.1	150.82	150.00	-4.1	5,751	-0.07%
2020/06/19	3	150.00	0	0.00	147.00	3	5,805	0.05%
2020/06/18	0.1	148.50	0	0.00	149.00	0.1	5,891	0.00%
2020/06/17	2	147.50	8	149.63	148.00	-6	5,926	-0.10%
2020/06/16	1.1	148.61	20	150.30	151.00	-18.9	6,069	-0.31%
2020/06/15	36	145.86	36.1	144.14	144.00	-0.1	6,169	0.00%
2020/06/12	4.1	141.54	11	140.59	144.00	-6.9	6,328	-0.11%
2020/06/11	2	145.50	30	143.70	142.50	-28	6,411	-0.44%
2020/06/10	36	144.03	37	144.51	144.50	-1	6,477	-0.01%
2020/06/09	37	144.95	44.1	142.65	142.50	-7.1	6,492	-0.11%
2020/06/08	40	146.12	34	145.00	145.00	6	6,568	0.09%
2020/06/05	4	144.63	6	144.83	144.50	-2	6,579	-0.03%
2020/06/04	38	143.28	35	146.46	146.50	3	6,633	0.05%
2020/06/03	37	138.01	46	141.27	141.50	-9	6,616	-0.14%
2020/06/02	4	136.13	3	135.67	135.50	1	6,577	0.02%
2020/06/01	1	138.48	1	138.50	138.00	0	6,613	0.00%
2020/05/29	38	135.63	36	135.00	135.00	2	6,664	0.03%
2020/05/28	35	134.43	54.1	134.70	135.00	-19.1	6,759	-0.28%
2020/05/27	38	132.72	25	132.62	132.50	13	6,852	0.19%
2020/05/26	50	133.76	45	131.56	131.50	5	6,932	0.07%
2020/05/25	31	129.68	35	132.14	132.50	-4	7,065	-0.06%
2020/05/22	34	133.34	37	131.69	131.00	-3	7,216	-0.04%
2020/05/21	35	132.00	36	133.83	134.50	-1	7,337	-0.01%
2020/05/20	31	129.95	31	128.50	128.50	0	7,271	0.00%
2020/05/19	9	131.83	2	131.50	130.50	7	7,310	0.10%
2020/05/18	19	129.50	18	129.97	128.00	1	7,284	0.01%
2020/05/15	43	141.86	35	142.00	142.00	8	7,069	0.11%
2020/05/14	38	146.01	44	141.00	141.00	-6	7,050	-0.09%
2020/05/13	40	147.14	35	147.47	147.50	5	7,049	0.07%
2020/05/12	65	150.05	25	148.62	146.50	40	7,087	0.56%
2020/05/11	37	153.14	62	154.72	152.00	-25	7,188	-0.35%
2020/05/08	55	150.46	40.2	150.38	152.50	14.8	7,099	0.21%
2020/05/07	0	0.00	3	140.00	141.00	-3	6,831	-0.04%
2020/05/06	3	139.50	0	0.00	137.50	3	6,803	0.04%
2020/05/05	3	140.67	1	141.00	141.50	2	6,801	0.03%
2020/05/04	4	141.13	2	140.50	140.00	2	6,725	0.03%
2020/04/30	2	143.75	0	0.00	145.00	2	6,772	0.03%
2020/04/29	12	145.71	4	145.75	144.50	8	6,847	0.12%
2020/04/28	7	144.43	6	143.00	145.00	1	6,942	0.01%
2020/04/27	2	137.50	1	140.00	140.00	1	6,929	0.01%
2020/04/24	5	138.40	1	139.50	138.00	4	6,986	0.06%
2020/04/23	4	138.63	2	139.50	140.00	2	7,137	0.03%
2020/04/22	1	134.50	0	0.00	136.00	1	7,121	0.01%
2020/04/21	6	139.17	4	137.00	136.50	2	7,117	0.03%
2020/04/20	2	142.25	1	143.00	143.00	1	7,216	0.01%
2020/04/17	10.4	146.40	6	147.67	143.00	4.4	7,316	0.06%
2020/04/16	10	148.80	11	149.36	147.50	-1	7,280	-0.01%
2020/04/15	6	146.67	9	146.17	146.50	-3	7,330	-0.04%
2020/04/14	16	146.06	21	145.74	144.00	-5	7,357	-0.07%
2020/04/13	8	142.31	4	142.38	141.00	4	7,328	0.05%
2020/04/10	0	141.00	0	0.00	141.00	0	7,307	0.00%
2020/04/09	10.4	142.19	7	142.29	138.50	3.4	7,446	0.05%
2020/04/08	4	142.63	2	141.75	142.00	2	7,566	0.03%
2020/04/07	9	144.56	7	144.43	143.00	2	7,541	0.03%
2020/04/06	2	144.03	4	139.63	146.00	-2	7,369	-0.03%
2020/04/01	1	133.00	2	133.25	134.00	-1	7,321	-0.01%
2020/03/31	4	132.88	7	132.86	133.50	-3	7,384	-0.04%
2020/03/30	15	130.83	11.1	130.74	132.50	3.9	7,407	0.05%
2020/03/27	3	132.67	19	132.39	130.00	-16	7,381	-0.22%
2020/03/26	13	129.04	12	127.50	130.00	1	7,335	0.01%
2020/03/25	9	126.94	5	126.70	127.00	4	7,342	0.05%
2020/03/24	10	119.70	0	0.00	118.00	10	7,276	0.14%
2020/03/23	4	120.38	3	119.33	115.50	1	7,236	0.01%
2020/03/20	43	126.23	28	126.34	124.00	15	7,351	0.20%
2020/03/19	23	116.02	25.1	116.49	119.50	-2.1	7,196	-0.03%
2020/03/18	5.1	116.84	6	120.00	118.00	-0.9	7,068	-0.01%
2020/03/17	0	0.00	1	117.50	110.00	-1	6,963	-0.01%
2020/03/16	1	120.00	1	122.50	118.00	0	6,854	0.00%
2020/03/13	1	130.00	1	120.00	130.00	0	6,737	0.00%
2020/03/12	18	136.67	12	137.88	133.00	6	6,681	0.09%
2020/03/11	8	150.31	14	149.57	147.50	-6	6,607	-0.09%
2020/03/10	6	147.70	9	148.17	152.00	-3	6,578	-0.04%
2020/03/09	5	149.90	0	0.00	145.50	5	6,511	0.08%
2020/03/06	2	153.50	1	155.50	153.50	1	6,463	0.02%
2020/03/05	0	0.00	19	154.41	152.00	-19	6,433	-0.30%
2020/03/04	12	148.50	0	0.00	151.00	12	6,372	0.19%
2020/03/03	19	151.76	11	152.50	148.50	8	6,305	0.13%
2020/03/02	24	148.38	18	148.69	151.00	6	6,222	0.10%
2020/02/27	3	149.50	3.2	143.31	143.50	-0.2	6,176	0.00%
2020/02/26	7.1	151.08	29	150.50	152.00	-21.9	6,077	-0.36%
2020/02/25	29.1	146.83	16	147.28	148.00	13.1	5,985	0.22%
2020/02/24	3	141.18	7	141.71	145.00	-4	5,861	-0.07%
2020/02/21	2	137.25	3	137.17	138.00	-1	5,750	-0.02%
2020/02/20	0	136.00	2	138.50	136.00	-2	5,750	-0.03%
2020/02/19	2	134.75	20	136.00	135.50	-18	5,696	-0.32%
2020/02/18	3	136.83	21	137.81	138.00	-18	5,635	-0.32%
2020/02/17	16	141.50	0	0.00	140.50	16	5,637	0.28%
2020/02/14	30	142.08	5.1	142.46	141.50	24.9	5,680	0.44%
2020/02/13	19	139.95	18.1	139.17	139.00	0.9	5,657	0.02%
2020/02/12	14	139.18	58	142.84	140.00	-44	5,608	-0.78%
2020/02/11	1	132.50	5	131.80	132.00	-4	5,529	-0.07%
2020/02/10	4	126.75	2	125.00	125.50	2	5,682	0.04%
2020/02/07	3	129.50	0	0.00	127.50	3	5,784	0.05%
2020/02/06	11	132.45	5	131.80	132.00	6	5,757	0.10%
2020/02/05	2	128.00	3	128.00	128.00	-1	5,676	-0.02%
2020/02/04	12	129.00	0	0.00	129.00	12	5,692	0.21%
2020/02/03	2	129.25	23	124.59	129.00	-21	5,809	-0.36%
2020/01/31	27	131.50	19	133.08	133.00	8	5,811	0.14%
2020/01/30	7	133.57	3	134.00	132.50	4	5,736	0.07%
2020/01/20	24	146.35	19	146.82	147.00	5	5,686	0.09%
2020/01/17	8	143.63	47	142.85	144.50	-39	5,639	-0.69%
2020/01/16	7	139.00	1	139.00	139.00	6	5,510	0.11%
2020/01/15	0	0.00	20	138.50	137.50	-20	5,548	-0.36%
2020/01/14	16	138.56	5	138.20	139.50	11	5,590	0.20%
2020/01/13	31	135.39	18	136.42	137.00	13	5,481	0.24%
2020/01/10	3	131.33	22	131.82	131.00	-19	5,471	-0.35%
2020/01/09	21	131.71	4	132.75	132.00	17	5,551	0.31%
2020/01/08	6	128.08	19	126.32	126.00	-13	5,603	-0.23%
2020/01/07	13	131.73	25	130.10	131.50	-12	5,557	-0.22%
2020/01/06	23	130.72	4	130.00	130.00	19	5,583	0.34%
2020/01/03	10	132.25	1	133.50	130.00	9	5,614	0.16%
2020/01/02	4	130.38	15	131.27	136.50	-11	5,442	-0.20%
2019/12/31	9	129.89	1	130.00	127.50	8	5,306	0.15%
2019/12/30	5	129.00	14	127.61	129.50	-9	5,284	-0.17%
2019/12/27	1	129.50	1	130.50	129.00	0	5,364	0.00%
2019/12/26	20	130.73	3	131.17	130.50	17	5,338	0.32%
2019/12/25	0	0.00	3	130.17	130.00	-3	5,341	-0.06%
2019/12/24	3	125.50	1	126.00	126.00	2	5,328	0.04%
2019/12/23	9	126.06	0	0.00	125.00	9	5,329	0.17%
2019/12/20	6	128.67	7	128.93	129.50	-1	5,323	-0.02%
2019/12/19	1	127.50	0	0.00	127.00	1	5,283	0.02%
2019/12/18	3	130.00	2	132.00	129.00	1	5,222	0.02%
2019/12/17	1	128.00	3	128.33	133.00	-2	5,203	-0.04%
2019/12/16	5	130.00	0	0.00	129.00	5	5,080	0.10%
2019/12/13	8	131.44	3	131.67	130.00	5	5,063	0.10%
2019/12/12	16	134.38	3	135.50	133.50	13	4,965	0.26%
2019/12/11	2	138.50	0	0.00	138.00	2	4,935	0.04%
2019/12/10	4	139.00	0	0.00	140.50	4	5,128	0.08%
2019/12/09	1	140.00	0	0.00	141.50	1	5,249	0.02%
2019/12/06	3	140.50	4	140.50	140.00	-1	5,292	-0.02%
2019/12/05	2	143.00	6	143.42	144.00	-4	5,314	-0.08%
2019/12/04	5	142.50	13	142.69	143.00	-8	5,348	-0.15%
2019/12/03	7	141.43	0	0.00	141.50	7	5,452	0.13%
2019/12/02	4	136.25	2	136.50	139.00	2	5,440	0.04%
2019/11/29	6	141.08	9	141.67	139.50	-3	5,422	-0.06%
2019/11/28	1	141.50	30	141.50	141.00	-29	5,434	-0.53%
2019/11/27	19	143.37	1	144.00	144.00	18	5,473	0.33%
2019/11/26	32	141.89	35	141.20	143.00	-3	5,459	-0.05%
2019/11/25	0	0.00	0.4	134.50	135.50	-0.4	5,382	-0.01%
2019/11/22	20	139.00	1	136.00	137.00	19	5,404	0.35%
2019/11/21	2	133.00	6	133.17	135.50	-4	5,348	-0.07%
2019/11/20	8	133.75	1	136.00	133.50	7	5,330	0.13%
2019/11/19	1	137.50	1	137.50	137.50	0	5,354	0.00%
2019/11/15	1	139.50	1	140.00	140.50	0	5,416	0.00%
2019/11/14	3	140.50	1	138.50	138.00	2	5,449	0.04%
2019/11/13	12.1	143.09	17	143.97	144.00	-4.9	5,480	-0.09%
2019/11/12	4.1	140.25	3	139.17	140.50	1.1	5,470	0.02%
2019/11/11	3	137.50	0	0.00	137.50	3	5,554	0.05%
2019/11/08	8	141.56	7	140.86	140.00	1	5,572	0.02%
2019/11/07	14	138.14	3	139.00	139.00	11	5,556	0.20%
2019/11/06	14	148.18	52	148.11	147.00	-38	5,537	-0.69%
2019/11/05	0	0.00	1	154.50	154.00	-1	5,632	-0.02%
2019/11/04	0	0.00	6	153.92	154.50	-6	5,735	-0.10%
2019/11/01	12	153.75	18	153.44	154.00	-6	5,818	-0.10%
2019/10/31	87	162.37	46	160.11	155.00	41	5,955	0.69%
2019/10/30	26	156.21	25	159.00	158.00	1	5,947	0.02%
2019/10/29	9	159.56	5	159.30	160.50	4	6,036	0.07%
2019/10/28	3	157.50	5	153.50	157.50	-2	6,014	-0.03%
2019/10/25	1	155.50	23	157.43	156.00	-22	6,001	-0.37%
2019/10/24	5	155.30	0	0.00	155.50	5	5,968	0.08%
2019/10/23	2	156.00	2.1	160.34	157.00	-0.1	5,990	0.00%
2019/10/22	20	160.00	27	159.50	159.00	-7	5,972	-0.12%
2019/10/21	6	158.08	3.1	158.41	155.50	2.9	6,058	0.05%
2019/10/18	18.1	156.22	10	157.25	157.00	8.1	6,151	0.13%
2019/10/17	42.1	153.92	13	151.62	154.50	29.1	6,129	0.47%
2019/10/16	17	148.26	19	151.76	147.50	-2	6,024	-0.03%
2019/10/15	14	158.46	2.1	158.92	156.50	11.9	5,862	0.20%
2019/10/14	2	160.00	36	158.36	158.00	-34	5,964	-0.57%
2019/10/09	3	146.67	4	149.75	150.00	-1	5,878	-0.02%
2019/10/08	2	151.00	0	0.00	150.00	2	5,816	0.03%
2019/10/07	27	153.26	1	154.00	154.50	26	5,838	0.45%
2019/10/04	2	152.25	2	153.75	151.50	0	5,834	0.00%
2019/10/03	20	151.23	1	152.00	153.00	19	5,844	0.33%
2019/10/02	1.1	152.83	8	156.50	158.50	-6.9	5,739	-0.12%
2019/10/01	5.1	154.98	13	158.15	153.50	-7.9	5,720	-0.14%
2019/09/27	6	151.83	1	152.00	151.00	5	5,657	0.09%
2019/09/26	2	157.50	0	0.00	155.00	2	5,743	0.03%
2019/09/25	3	156.00	4	155.75	157.00	-1	5,774	-0.02%
2019/09/24	3	159.33	0	0.00	158.50	3	5,892	0.05%
2019/09/23	3	162.50	1	161.50	162.00	2	6,030	0.03%
2019/09/20	2	160.50	1	164.00	162.50	1	6,224	0.02%
2019/09/19	1	161.00	1.5	160.83	162.50	-0.5	6,234	-0.01%
2019/09/18	1	162.50	0	0.00	163.50	1	6,207	0.02%
2019/09/17	0.2	162.00	0.2	162.00	163.00	0	6,191	0.00%
2019/09/16	2	161.50	2.3	162.87	162.00	-0.3	6,208	0.00%
2019/09/12	22.2	164.72	20	165.65	167.00	2.2	6,221	0.04%
2019/09/11	7.2	153.83	20	155.25	155.50	-12.8	6,115	-0.21%
2019/09/10	4	147.63	4	151.13	149.50	0	6,027	0.00%
2019/09/09	4	147.63	0	0.00	148.50	4	6,024	0.07%
2019/09/06	4.1	151.74	7	151.00	152.00	-2.9	6,016	-0.05%
2019/09/05	2	148.26	10	148.95	149.50	-8	6,035	-0.13%
2019/09/04	4	146.01	9	144.89	146.50	-5	6,003	-0.08%
2019/09/03	2	143.25	2	143.75	141.50	0	6,258	0.00%
2019/09/02	10	142.60	4	143.50	142.50	6	6,345	0.10%
2019/08/29	0	0.00	1	142.00	139.50	-1	6,446	-0.02%
2019/08/28	1.4	136.50	0	0.00	136.50	1.4	6,477	0.02%
2019/08/27	0	0.00	0.1	139.00	139.00	-0.1	6,511	0.00%
2019/08/26	1	137.00	0	0.00	141.00	1	6,534	0.02%
2019/08/23	3	139.17	0.1	140.00	140.00	2.9	6,560	0.04%
2019/08/22	9	143.39	0	0.00	143.50	9	6,542	0.14%
2019/08/21	2.2	142.96	2	145.25	146.00	0.2	6,519	0.00%
2019/08/20	6	144.75	3	143.67	143.00	3	6,657	0.05%
2019/08/19	0	0.00	1	142.00	141.50	-1	6,668	-0.01%
2019/08/16	2	142.50	2	142.00	139.50	0	6,761	0.00%
2019/08/15	4	140.00	4	141.75	142.00	0	6,802	0.00%
2019/08/14	3	144.50	2	143.00	140.00	1	6,830	0.01%
2019/08/13	2	137.75	2	137.25	137.00	0	6,905	0.00%
2019/08/12	3	141.83	23	138.30	137.00	-20	7,028	-0.28%
2019/08/08	32	138.73	14	138.29	140.00	18	6,999	0.26%
2019/08/07	54	137.26	57	136.11	132.00	-3	6,911	-0.04%
2019/08/06	36	128.83	31	126.29	129.00	5	6,759	0.07%
2019/08/05	3	130.50	4	130.25	128.00	-1	6,721	-0.01%
2019/08/02	8	129.19	4	129.00	128.00	4	6,697	0.06%
2019/08/01	4	137.00	4	136.25	137.50	0	6,555	0.00%
2019/07/31	30	134.10	32	133.09	137.50	-2	6,395	-0.03%
2019/07/30	2	122.25	11	123.64	125.00	-9	6,240	-0.14%
2019/07/29	0	0.00	7	128.50	129.00	-7	6,282	-0.11%
2019/07/26	1	128.00	7	128.43	128.50	-6	6,401	-0.09%
2019/07/25	7	129.00	1	128.50	127.00	6	6,397	0.09%
2019/07/24	0	0.00	23	123.50	125.50	-23	6,350	-0.36%
2019/07/23	63	129.77	22	127.73	126.00	41	6,387	0.64%
2019/07/22	1	128.50	2	127.75	129.50	-1	6,256	-0.02%
2019/07/19	0	0.00	8	118.75	118.00	-8	6,133	-0.13%
2019/07/18	2	113.00	0	0.00	112.50	2	6,100	0.03%
2019/07/15	0	0.00	1	114.50	117.00	-1	6,164	-0.02%
2019/07/11	1	113.00	1	116.00	114.00	0	6,344	0.00%
2019/07/10	2	114.25	0	0.00	112.00	2	6,461	0.03%
2019/07/05	0	0.00	4	116.50	116.50	-4	6,495	-0.06%
2019/07/04	3	119.00	1	117.50	119.00	2	6,540	0.03%
2019/07/03	18	120.69	17	115.12	117.50	1	6,525	0.02%
2019/07/02	0	0.00	2	118.00	118.50	-2	6,440	-0.03%
2019/07/01	10	117.10	5	115.80	118.00	5	6,417	0.08%
2019/06/28	5	110.40	3	110.33	109.00	2	6,305	0.03%
2019/06/27	3	106.50	8	109.19	112.00	-5	6,171	-0.08%
2019/06/26	1	101.50	0	0.00	102.00	1	6,110	0.02%
2019/06/25	1	103.00	0	0.00	104.00	1	6,050	0.02%
2019/06/24	0	0.00	2	101.75	103.50	-2	6,065	-0.03%
2019/06/20	3	104.67	1	104.50	104.50	2	6,077	0.03%
2019/06/19	1	101.50	3	101.83	103.00	-2	6,048	-0.03%
2019/06/18	6	101.00	6	100.00	98.70	0	6,026	0.00%
2019/06/17	3	100.47	7	98.73	98.90	-4	6,073	-0.07%
2019/06/13	3	100.83	13	99.52	99.40	-10	6,074	-0.16%
2019/06/12	17	102.12	1	100.50	99.90	16	6,206	0.26%
2019/06/11	11	99.55	19	101.13	100.00	-8	6,389	-0.13%
2019/06/10	1	94.60	6	92.93	94.60	-5	6,229	-0.08%
2019/06/06	1	86.50	1	86.90	86.00	0	6,184	0.00%
2019/06/05	7	91.00	3	89.47	88.30	4	6,198	0.06%
2019/06/04	2	90.30	6	90.87	91.60	-4	6,100	-0.07%
2019/06/03	5	89.16	2	89.05	88.30	3	6,072	0.05%
2019/05/31	1	87.60	1	89.00	86.90	0	6,045	0.00%
2019/05/30	2	86.30	0	0.00	87.00	2	5,989	0.03%
2019/05/29	1	84.10	11	83.57	84.00	-10	5,936	-0.17%
2019/05/28	3	84.37	5	84.80	84.60	-2	5,951	-0.03%
2019/05/27	11	82.85	6	81.45	82.80	5	5,916	0.08%
2019/05/24	1	88.50	2	90.55	88.10	-1	5,781	-0.02%
2019/05/23	6	87.73	6	87.98	90.50	0	5,741	0.00%
2019/05/22	2	94.30	1	94.00	93.00	1	5,668	0.02%
2019/05/21	0	0.00	3	86.80	90.50	-3	5,621	-0.05%
2019/05/20	4	89.30	2	87.75	89.60	2	5,628	0.04%
2019/05/17	28	94.40	13	96.01	91.80	15	5,596	0.27%
2019/05/16	5	104.00	9	103.44	102.00	-4	5,524	-0.07%
2019/05/15	11	109.91	37	109.19	108.50	-26	5,498	-0.47%
2019/05/14	7	101.43	3	100.63	104.50	4	5,448	0.07%
2019/05/13	4	102.00	4	101.50	100.50	0	5,444	0.00%
2019/05/10	4	105.75	12	105.92	106.50	-8	5,499	-0.15%
2019/05/09	14	105.29	11	105.82	104.00	3	5,628	0.05%
2019/05/08	3	108.33	2	108.00	109.00	1	5,619	0.02%
2019/05/07	16	108.78	5	108.00	107.50	11	5,629	0.20%
2019/05/06	10	107.00	12	109.00	105.50	-2	5,579	-0.04%
2019/05/03	30	110.20	75	107.31	112.00	-45	5,487	-0.82%
2019/05/02	24	102.63	31	101.26	103.00	-7	5,371	-0.13%
2019/04/30	2	99.35	2	100.00	101.50	0	5,429	0.00%
2019/04/29	11	98.01	2	98.85	98.70	9	5,496	0.16%
2019/04/26	5	100.10	1	100.00	99.50	4	5,470	0.07%
2019/04/25	2	103.00	2	103.25	103.00	0	5,552	0.00%
2019/04/24	6	100.42	6	101.08	102.00	0	5,741	0.00%
2019/04/23	1	103.50	1	104.00	104.50	0	5,721	0.00%
2019/04/22	41	102.20	9	102.94	104.00	32	5,674	0.56%
2019/04/19	53	101.44	47	100.44	102.00	6	5,605	0.11%
2019/04/18	1	101.00	2	100.00	100.00	-1	5,493	-0.02%
2019/04/17	22	99.50	3	99.97	98.10	19	5,448	0.35%
2019/04/16	12	97.05	12	94.67	98.10	0	5,368	0.00%
2019/04/15	0	0.00	9	91.12	92.00	-9	5,296	-0.17%
2019/04/10	2	86.30	0	0.00	87.90	2	5,296	0.04%
2019/04/09	1	87.50	0	0.00	87.70	1	5,283	0.02%
2019/04/08	7	88.30	0	0.00	88.20	7	5,288	0.13%
2019/04/03	0	0.00	4	90.35	90.80	-4	5,248	-0.08%
2019/04/02	0	0.00	5	89.54	88.20	-5	5,217	-0.10%
2019/04/01	4	88.20	1	87.80	87.40	3	5,177	0.06%
2019/03/29	12	88.11	4	87.88	88.80	8	5,144	0.16%
2019/03/27	2	84.45	3	85.20	85.10	-1	5,061	-0.02%
2019/03/26	1	85.80	1	84.10	83.50	0	5,049	0.00%
2019/03/25	1	84.10	1	85.00	85.00	0	5,080	0.00%
2019/03/22	0	0.00	2	84.95	84.60	-2	5,091	-0.04%
2019/03/21	3	83.37	7	84.49	85.50	-4	5,059	-0.08%
2019/03/20	36	82.61	36	82.18	82.40	0	5,035	0.00%
2019/03/19	1	81.40	12	80.76	80.90	-11	5,063	-0.22%
2019/03/18	2	80.90	1	81.20	81.30	1	5,161	0.02%
2019/03/15	16	79.42	8	80.23	80.50	8	5,150	0.16%
2019/03/14	31	76.31	84	77.14	77.80	-53	4,998	-1.06%
2019/03/13	33	72.79	7	72.66	72.70	26	4,833	0.54%
2019/03/12	1	70.80	4	70.30	70.80	-3	4,830	-0.06%
2019/03/11	2	69.20	1	69.90	69.20	1	5,033	0.02%
2019/03/08	0	0.00	1	65.50	67.00	-1	4,985	-0.02%
2019/03/07	1	66.60	0	0.00	66.50	1	4,989	0.02%
2019/03/06	5	66.72	0	0.00	67.20	5	5,068	0.10%
2019/03/05	0	0.00	3	68.13	67.50	-3	5,124	-0.06%
2019/03/04	2	68.00	0	0.00	68.60	2	5,252	0.04%
2019/02/27	4	67.95	3	68.07	68.30	1	5,301	0.02%
2019/02/26	1	69.30	0	0.00	69.10	1	5,292	0.02%
2019/02/25	3	70.20	0	0.00	70.10	3	5,336	0.06%
2019/02/22	1	69.10	0	0.00	68.80	1	5,313	0.02%
2019/02/21	3	70.93	2	70.35	69.90	1	5,302	0.02%
2019/02/20	1	70.50	2	70.05	69.40	-1	5,246	-0.02%
2019/02/19	7	70.20	8	70.79	70.60	-1	5,206	-0.02%
2019/02/18	4	69.15	7	69.40	69.60	-3	5,144	-0.06%
2019/02/15	1	67.20	3	67.27	66.80	-2	5,016	-0.04%
2019/02/14	0	0.00	1	64.70	65.20	-1	4,913	-0.02%
2019/02/13	2	65.40	1	64.20	64.20	1	4,874	0.02%
2019/02/11	3	64.77	4	64.95	65.50	-1	4,776	-0.02%
2019/01/30	13	60.42	23	60.56	61.00	-10	4,652	-0.21%
2019/01/29	16	58.14	0	0.00	58.20	16	4,489	0.36%
2019/01/25	1	57.30	0	0.00	57.50	1	4,689	0.02%
2019/01/24	0	0.00	9	57.32	57.10	-9	4,746	-0.19%
2019/01/23	5	57.20	10	58.00	57.70	-5	4,748	-0.11%
2019/01/22	5	59.30	0	0.00	57.60	5	4,736	0.11%
2019/01/21	3	58.40	0	0.00	58.90	3	4,698	0.06%
2019/01/18	2	57.50	2	57.80	57.30	0	4,629	0.00%
2019/01/17	13	57.25	0	0.00	56.80	13	4,596	0.28%
2019/01/16	6	55.80	44	56.92	59.20	-38	4,485	-0.85%
2019/01/15	0	0.00	6	54.80	54.30	-6	4,288	-0.14%
2019/01/14	20	52.62	2	53.10	52.40	18	4,244	0.42%
2019/01/11	0	0.00	3	53.50	53.60	-3	4,275	-0.07%
2019/01/10	2	54.30	4	53.70	53.60	-2	4,281	-0.05%
2019/01/09	0	0.00	1	53.40	53.30	-1	4,311	-0.02%
2019/01/08	1	53.40	45	52.90	53.00	-44	4,316	-1.02%
2019/01/07	6	52.12	220	52.50	52.50	-214	4,339	-4.93%	大賣/鉅額交易
2019/01/04	47	48.53	2	48.28	50.90	45	4,312	1.04%
2019/01/03	49	50.44	1	51.30	50.30	48	4,344	1.10%
2019/01/02	3	52.17	10	52.70	51.70	-7	4,356	-0.16%
2018/12/28	3	49.35	0	0.00	50.00	3	4,303	0.07%
2018/12/25	36	48.73	0	0.00	48.60	36	4,357	0.83%
2018/12/22	22	48.39	1	48.15	48.95	21	4,337	0.48%
2018/12/21	5	48.95	5	49.00	48.95	0	4,360	0.00%
2018/12/20	64	49.11	0	0.00	49.20	64	4,354	1.47%
2018/12/19	48	49.47	1	49.25	49.80	47	4,322	1.09%
2018/12/14	0	0.00	2	52.90	53.30	-2	4,258	-0.05%
2018/12/13	7	53.10	7	52.79	52.50	0	4,236	0.00%
2018/12/12	0	0.00	2	54.90	53.80	-2	4,180	-0.05%
2018/12/11	2	53.40	8	52.53	53.20	-6	4,060	-0.15%
2018/12/10	2	50.80	5	49.94	50.00	-3	3,929	-0.08%
2018/12/06	6	49.53	0	0.00	48.35	6	3,858	0.16%
2018/12/05	1	53.30	2	54.25	53.50	-1	3,781	-0.03%
2018/12/04	8	55.11	8	55.96	55.00	0	3,744	0.00%
2018/12/03	0	0.00	3	52.70	53.40	-3	3,482	-0.09%
2018/11/30	1	48.00	17	48.41	48.60	-16	3,466	-0.46%
2018/11/29	4	48.50	10	48.49	48.00	-6	3,443	-0.17%
2018/11/28	6	46.73	0	0.00	47.25	6	3,347	0.18%
2018/11/27	34	46.66	1	46.60	47.15	33	3,276	1.01%
2018/11/26	1	43.30	3	44.07	45.00	-2	3,144	-0.06%
2018/11/23	0	0.00	1	43.10	42.25	-1	3,107	-0.03%
2018/11/22	6	43.86	3	44.18	43.15	3	3,086	0.10%
2018/11/21	0	0.00	10	41.90	42.65	-10	3,030	-0.33%
2018/11/16	5	44.90	5	43.55	43.50	0	3,064	0.00%
2018/11/09	2	45.80	1	45.75	45.80	1	3,026	0.03%
2018/11/07	10	47.03	1	47.10	47.10	9	2,998	0.30%
2018/11/06	2	46.60	0	0.00	45.55	2	3,001	0.07%
2018/11/05	1	47.50	1	49.95	47.30	0	2,955	0.00%
2018/11/02	2	46.10	12	47.43	46.00	-10	2,851	-0.35%
2018/11/01	0	0.00	7	43.47	43.20	-7	2,695	-0.26%
2018/10/26	1	37.50	0	0.00	37.90	1	2,722	0.04%
2018/10/25	1	38.55	0	0.00	38.20	1	2,738	0.04%
2018/10/19	1	39.40	0	0.00	40.40	1	2,662	0.04%
2018/10/18	1	42.20	5	42.20	41.85	-4	2,626	-0.15%
2018/10/17	3	40.90	0	0.00	41.80	3	2,590	0.12%
2018/10/16	5	41.90	0	0.00	41.30	5	2,532	0.20%
2018/10/12	1	41.05	0	0.00	41.80	1	2,424	0.04%
2018/10/11	2	42.80	0	0.00	42.75	2	2,388	0.08%
2018/10/09	2	47.28	0	0.00	47.50	2	2,318	0.09%
2018/10/08	7	49.22	0	0.00	48.90	7	2,290	0.31%
2018/10/05	4	52.18	0	0.00	51.10	4	2,254	0.18%
2018/10/04	4	55.13	0	0.00	54.60	4	2,222	0.18%
2018/10/03	2	57.70	11	57.58	57.20	-9	2,189	-0.41%
2018/10/01	0.1	59.90	0	0.00	60.20	0.1	2,296	0.00%
2018/09/28	1	58.30	0	0.00	59.00	1	2,341	0.04%
2018/09/27	1	59.10	1	59.00	58.90	0	2,493	0.00%
2018/09/26	3	60.20	0	0.00	59.80	3	2,505	0.12%
2018/09/20	1	59.60	0	0.00	60.70	1	2,522	0.04%
2018/09/19	1	62.20	0	0.00	62.20	1	2,471	0.04%
2018/09/18	1	60.60	1	61.80	60.50	0	2,497	0.00%
2018/09/14	1	61.30	0	0.00	62.40	1	2,550	0.04%
2018/09/13	1	59.70	0	0.00	60.50	1	2,574	0.04%
2018/09/11	13	59.65	10	59.90	61.00	3	2,608	0.12%
2018/09/10	4	61.20	0	0.00	61.00	4	2,632	0.15%
2018/09/07	1	64.70	0	0.00	65.50	1	2,636	0.04%
2018/09/06	0	0.00	1	67.20	67.60	-1	2,625	-0.04%
2018/09/05	1	67.40	0	0.00	68.00	1	2,653	0.04%
2018/09/04	1	69.10	3	68.73	68.80	-2	2,645	-0.08%
2018/09/03	2	67.05	3	67.33	67.20	-1	2,687	-0.04%
2018/08/31	1	66.30	0	0.00	66.20	1	2,738	0.04%
2018/08/30	1	65.50	2	66.90	67.20	-1	2,813	-0.04%
2018/08/29	3	66.50	0	0.00	66.50	3	2,930	0.10%
2018/08/24	13	65.44	30	65.66	65.80	-17	3,402	-0.50%
2018/08/22	1	68.10	0	0.00	67.90	1	3,434	0.03%
2018/08/21	5	67.46	2	66.15	66.90	3	3,500	0.09%
2018/08/20	5	66.94	0	0.00	67.00	5	3,542	0.14%
2018/08/17	7	70.19	0	0.00	69.00	7	3,516	0.20%
2018/08/16	1	66.80	1	68.20	68.80	0	3,530	0.00%
2018/08/15	1	68.20	0	0.00	68.20	1	3,538	0.03%
2018/08/14	17	70.15	17	68.80	69.30	0	3,545	0.00%
2018/08/13	15	68.73	13	68.67	69.50	2	3,550	0.06%
2018/08/09	4	71.70	1	71.80	72.00	3	3,527	0.09%
2018/08/07	8	71.19	0	0.00	71.00	8	3,490	0.23%
2018/08/06	23	74.41	7	72.21	72.20	16	3,469	0.46%
2018/08/03	5	73.94	8	75.80	76.00	-3	3,393	-0.09%
2018/08/02	1	75.30	0	0.00	73.30	1	3,375	0.03%
2018/08/01	2	72.70	10	73.08	74.20	-8	3,346	-0.24%
2018/07/31	2	72.00	0	0.00	72.00	2	3,331	0.06%
2018/07/23	2	70.10	0	0.00	70.50	2	3,403	0.06%
2018/07/18	2	71.10	0	0.00	72.20	2	3,649	0.05%
2018/07/16	2	71.20	0	0.00	71.30	2	3,682	0.05%
2018/07/10	0	0.00	3	75.67	75.90	-3	3,673	-0.08%
2018/07/09	3	75.27	7	74.51	74.40	-4	3,627	-0.11%
2018/07/06	4	70.70	2	71.50	71.50	2	3,574	0.06%
2018/07/05	3	72.63	0	0.00	73.80	3	3,524	0.09%
2018/07/04	0	0.00	4	72.60	72.70	-4	3,340	-0.12%
2018/07/03	4	70.90	1	71.60	70.50	3	3,322	0.09%
2018/06/29	5	70.20	5	70.70	71.10	0	3,321	0.00%
2018/06/28	0	0.00	11	71.14	69.90	-11	3,303	-0.33%
2018/06/22	2	67.30	0	0.00	66.90	2	3,334	0.06%
2018/06/21	2	68.70	0	0.00	68.50	2	3,314	0.06%
2018/06/19	2	69.35	0	0.00	68.80	2	3,317	0.06%
2018/06/15	3	71.03	0	0.00	70.80	3	3,321	0.09%
2018/06/14	2	72.00	0	0.00	71.80	2	3,295	0.06%
2018/06/13	0	0.00	8	74.00	72.40	-8	3,364	-0.24%
2018/06/11	3	72.50	11	73.55	72.40	-8	3,464	-0.23%
2018/06/08	8	70.53	0	0.00	71.00	8	3,418	0.23%
2018/06/07	1	71.70	1	72.60	71.70	0	3,482	0.00%
2018/06/06	6	74.98	9	73.23	73.80	-3	3,442	-0.09%
2018/06/05	15	72.57	26	74.03	71.20	-11	3,301	-0.33%
2018/06/04	4	69.65	11	70.47	70.80	-7	3,032	-0.23%
2018/06/01	2	63.80	0	0.00	64.40	2	2,888	0.07%
2018/05/31	1	65.00	1	64.80	64.20	0	2,881	0.00%
2018/05/30	5	66.28	1	65.80	64.50	4	2,843	0.14%
2018/05/29	2	67.85	3	68.10	67.10	-1	2,817	-0.04%
2018/05/24	1	62.00	0	0.00	62.50	1	3,333	0.03%
2018/05/18	2	62.95	0	0.00	63.40	2	3,607	0.06%
2018/05/09	1	66.10	0	0.00	66.60	1	3,788	0.03%
2018/04/30	0	0.00	34	65.98	66.50	-34	3,715	-0.92%
2018/04/27	11	63.96	0	0.00	63.80	11	3,688	0.30%
2018/04/25	2	63.15	1	63.80	65.00	1	3,659	0.03%
2018/04/24	13	57.96	0	0.00	62.90	13	3,639	0.36%
2018/04/23	19	63.50	0	0.00	62.00	19	3,467	0.55%
2018/04/20	0	0.00	5	68.00	68.50	-5	3,387	-0.15%
2018/04/19	1	67.50	0	0.00	68.00	1	3,398	0.03%
2018/04/17	19	69.65	1	69.50	68.00	18	3,436	0.52%
2018/04/16	1	71.70	0	0.00	72.40	1	3,400	0.03%
2018/04/13	1	72.50	0	0.00	72.80	1	3,402	0.03%
2018/04/12	0	72.20	10	72.30	72.50	-10	3,403	-0.29%
2018/04/09	2	70.10	0	0.00	69.50	2	3,476	0.06%
2018/04/03	5	68.80	0	0.00	71.40	5	3,462	0.14%
2018/04/02	3	70.10	0	0.00	70.00	3	3,484	0.09%
2018/03/30	0	0.00	17	71.90	71.50	-17	3,470	-0.49%
2018/03/28	13	68.39	0	0.00	67.40	13	3,386	0.38%
2018/03/27	2	71.40	19	70.39	70.20	-17	3,352	-0.51%
2018/03/23	6	68.92	1	69.30	70.20	5	3,332	0.15%
2018/03/22	3	75.00	2	74.20	71.90	1	3,307	0.03%
2018/03/21	12	74.60	16	74.40	76.00	-4	3,250	-0.12%
2018/03/20	12	73.05	10	73.50	73.00	2	3,194	0.06%
2018/03/19	16	73.60	22	73.22	74.50	-6	3,142	-0.19%
2018/03/16	5	70.50	20	72.10	70.50	-15	3,065	-0.49%
2018/03/15	13	70.23	5	68.70	70.70	8	3,000	0.27%
2018/03/14	2	71.95	0	0.00	71.50	2	2,949	0.07%
2018/03/13	21	73.34	11	72.77	72.40	10	2,925	0.34%
2018/03/12	10	73.60	0.5	71.70	71.70	9.5	2,784	0.34%
2018/03/08	0	0.00	16	72.90	71.20	-16	2,753	-0.58%
2018/03/07	17	72.21	0	0.00	72.00	17	2,744	0.62%
2018/03/06	12	73.91	22	72.01	74.00	-10	2,742	-0.36%
2018/03/05	5	73.60	0	0.00	73.30	5	2,723	0.18%
2018/03/02	11	74.44	3	74.77	74.40	8	2,746	0.29%
2018/03/01	21	77.12	16	78.03	74.80	5	2,766	0.18%
2018/02/27	3	76.63	3	77.67	76.50	0	2,592	0.00%
2018/02/26	3	75.10	1.3	75.42	77.80	1.7	2,536	0.07%
2018/02/23	1	72.80	3	71.53	70.80	-2	2,217	-0.09%
2018/02/22	1	71.30	1	71.00	71.50	0	2,170	0.00%
2018/02/21	1	73.50	1	72.50	72.10	0	2,135	0.00%
2018/02/12	9	69.92	8	69.84	69.70	1	2,006	0.05%
2018/02/09	5	68.00	5	68.80	67.40	0	1,910	0.00%
2018/02/07	0	0.00	17	65.35	64.50	-17	1,774	-0.96%
2018/02/06	1	63.70	6	60.80	63.10	-5	1,717	-0.29%
2018/01/31	16	60.86	0	0.00	62.20	16	1,734	0.92%
2018/01/30	6	64.20	0	0.00	62.90	6	1,687	0.36%
2018/01/17	0	0.00	1	66.00	66.80	-1	1,856	-0.05%
2018/01/15	1	68.40	0	0.00	67.10	1	1,883	0.05%