聯茂 (6213)-元大-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(已收盤)

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

聯茂 (6213)籌碼相關－元大-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

元大-高雄券商分點個股進出
元大-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
2024/11/20	0	0.00	15	76.68	76.50	-15	5,608	-0.27%
2024/11/19	0	0.00	3	77.00	77.20	-3	5,663	-0.05%
2024/11/18	1	75.71	0	0.00	75.60	1	5,708	0.02%
2024/11/15	0	0.00	3.6	76.71	77.40	-3.6	5,755	-0.06%
2024/11/14	0.1	74.50	0	0.00	74.50	0.1	5,804	0.00%
2024/11/13	0	75.30	0	0.00	75.80	0	5,839	0.00%
2024/11/12	4	76.28	2	76.45	75.70	2	5,901	0.03%
2024/11/11	6	77.42	2	77.35	77.60	4	5,942	0.07%
2024/11/08	23	78.24	0	0.00	77.20	23	6,055	0.38%
2024/11/07	10	78.65	5	78.60	78.70	5	6,262	0.08%
2024/11/06	4.5	76.78	0	0.00	76.80	4.5	6,421	0.07%
2024/11/05	1	78.70	0	0.00	78.00	1	6,834	0.01%
2024/11/04	0	0.00	0	79.10	79.20	0	7,003	0.00%
2024/11/01	1	78.80	3.1	78.53	78.90	-2.1	7,033	-0.03%
2024/10/30	0	0.00	2	78.70	77.60	-2	7,093	-0.03%
2024/10/29	3.1	78.06	4	78.55	77.90	-0.9	7,130	-0.01%
2024/10/28	8	78.38	7	78.59	78.60	1	7,134	0.01%
2024/10/25	11	77.90	34.2	77.52	77.90	-23.2	7,169	-0.32%
2024/10/24	24.5	78.86	11.1	78.84	78.20	13.4	7,256	0.19%
2024/10/23	46	78.00	7	78.67	78.90	39	7,188	0.54%
2024/10/22	5	75.86	1	74.60	76.10	4	7,145	0.06%
2024/10/18	8.2	73.55	5.1	72.85	72.80	3.1	7,295	0.04%
2024/10/17	1	76.00	1	75.90	76.00	0	7,242	0.00%
2024/10/16	1	74.70	0	0.00	74.30	1	7,331	0.01%
2024/10/15	2	76.60	9	75.81	74.80	-7	7,345	-0.10%
2024/10/14	0	0.00	3	74.20	74.50	-3	7,339	-0.04%
2024/10/11	0	0.00	2	73.75	74.20	-2	7,395	-0.03%
2024/10/09	1	73.70	1	73.40	73.10	0	7,479	0.00%
2024/10/08	1	75.37	3	74.23	74.10	-2	7,547	-0.03%
2024/10/07	1	76.00	3	76.03	76.10	-2	7,985	-0.03%
2024/10/04	2.1	74.07	0	0.00	74.20	2.1	8,297	0.02%
2024/10/01	4	75.05	0	0.00	75.30	4	8,611	0.05%
2024/09/30	1.1	75.80	2	75.00	75.50	-0.9	8,859	-0.01%
2024/09/27	3	75.67	4	75.70	75.80	-1	9,315	-0.01%
2024/09/26	1	74.40	0	0.00	73.90	1	9,486	0.01%
2024/09/25	5	74.80	4	74.85	74.70	1	9,826	0.01%
2024/09/24	10	73.77	6	73.50	73.50	4	9,897	0.04%
2024/09/23	1	75.50	5	75.02	74.70	-4	9,922	-0.04%
2024/09/20	2	73.60	1	75.50	73.50	1	10,008	0.01%
2024/09/19	5	72.70	14	73.42	73.40	-9	10,029	-0.09%
2024/09/18	32	74.02	20	72.31	72.10	12	10,066	0.12%
2024/09/16	10	75.59	1	74.90	74.80	9	10,130	0.09%
2024/09/13	0	0.00	1	73.00	73.70	-1	10,517	-0.01%
2024/09/12	0.1	73.60	2	72.35	73.40	-1.9	10,659	-0.02%
2024/09/11	1	71.70	4	71.40	71.10	-3	10,760	-0.03%
2024/09/10	4	72.38	0	0.00	71.20	4	10,933	0.04%
2024/09/09	1	72.30	3.1	73.24	74.20	-2.1	11,352	-0.02%
2024/09/06	67	75.45	67.1	76.22	74.60	-0.1	11,534	0.00%
2024/09/05	31.3	77.81	28	77.82	76.50	3.3	11,564	0.03%
2024/09/04	22.1	77.51	15.1	77.24	76.70	7	11,415	0.06%
2024/09/03	117.2	83.54	104.2	83.91	81.80	13	11,399	0.11%	大買/大賣/
2024/09/02	42.2	81.67	0.1	81.20	80.80	42.1	11,087	0.38%
2024/08/30	33.3	81.37	6	80.05	81.30	27.3	10,980	0.25%
2024/08/29	2	76.85	0	0.00	77.00	2	10,652	0.02%
2024/08/27	2	76.25	0	0.00	76.90	2	10,776	0.02%
2024/08/26	2	77.20	0	0.00	77.40	2	10,859	0.02%
2024/08/23	4	76.00	1	76.88	77.90	3	10,995	0.03%
2024/08/22	1.2	77.73	0	0.00	78.10	1.2	11,279	0.01%
2024/08/21	1	77.90	4	77.80	76.90	-3	11,452	-0.03%
2024/08/20	0	79.70	4	79.15	78.70	-4	11,535	-0.03%
2024/08/19	0.2	79.60	3	78.87	79.10	-2.8	11,705	-0.02%
2024/08/16	1	77.90	0	0.00	78.00	1	11,955	0.01%
2024/08/15	1.1	76.55	3.5	77.14	76.50	-2.4	11,886	-0.02%
2024/08/14	3	76.07	5	76.80	76.60	-2	11,892	-0.02%
2024/08/13	2	76.25	2	76.95	75.90	0	11,844	0.00%
2024/08/12	10	76.28	5.2	76.60	76.60	4.8	11,870	0.04%
2024/08/09	11.3	75.54	10	75.97	74.20	1.3	11,797	0.01%
2024/08/08	4	73.05	5	72.66	71.90	-1	11,584	-0.01%
2024/08/07	15	73.03	4	73.72	73.50	11	11,469	0.10%
2024/08/06	1.1	75.20	0	75.30	76.50	1.1	11,130	0.01%
2024/08/05	2	78.11	0	0.00	78.10	2	11,120	0.02%
2024/08/02	10	90.27	2	88.90	86.70	8	11,143	0.07%
2024/08/01	3	94.73	2	93.25	93.30	1	11,394	0.01%
2024/07/31	0.1	92.50	0	0.00	91.00	0.1	11,400	0.00%
2024/07/30	2.1	89.68	0	0.00	91.40	2.1	11,448	0.02%
2024/07/29	2.1	91.42	0	0.00	89.50	2.1	11,401	0.02%
2024/07/26	2	96.21	0	0.00	95.60	2	11,317	0.02%
2024/07/23	5	99.12	1	98.00	97.90	4	11,272	0.04%
2024/07/22	5	101.82	0	0.00	99.00	5	11,312	0.04%
2024/07/19	6	109.00	6	109.42	106.50	0	11,299	0.00%
2024/07/18	5	111.10	1	113.50	111.50	4	11,359	0.04%
2024/07/17	4	114.25	11	114.36	114.00	-7	11,451	-0.06%
2024/07/16	12	111.17	3	110.50	110.50	9	11,491	0.08%
2024/07/15	10	110.75	2.1	111.49	110.00	8	11,650	0.07%
2024/07/12	2	113.00	0	0.00	112.50	2	11,688	0.02%
2024/07/11	1	116.50	2.5	116.21	115.00	-1.5	11,901	-0.01%
2024/07/10	1.1	115.56	0	0.00	115.50	1.1	12,066	0.01%
2024/07/09	17.8	114.32	11.3	118.31	115.50	6.5	12,130	0.05%
2024/07/08	15.1	123.26	0	0.00	121.50	15.1	11,913	0.13%
2024/07/05	8	132.06	10.2	131.39	135.00	-2.2	11,794	-0.02%
2024/07/04	19	127.26	17	126.53	127.00	2	12,076	0.02%
2024/07/03	11	127.68	22	126.05	125.00	-11	12,373	-0.09%
2024/07/02	1.5	121.67	20	121.38	120.50	-18.5	12,211	-0.15%
2024/07/01	16	119.44	28	122.32	118.50	-12	12,642	-0.09%
2024/06/28	0	0.00	2	116.50	116.00	-2	13,009	-0.02%
2024/06/27	1	116.00	1	116.50	114.50	0	13,491	0.00%
2024/06/26	2	115.75	5	115.80	115.50	-3	13,981	-0.02%
2024/06/24	5	112.00	0	0.00	111.50	5	13,965	0.04%
2024/06/21	1	112.50	0	0.00	113.50	1	13,970	0.01%
2024/06/20	7	115.71	11.1	117.31	114.50	-4.1	13,887	-0.03%
2024/06/19	3	110.50	2	109.75	109.00	1	13,472	0.01%
2024/06/18	5	113.90	3	112.83	113.00	2	13,322	0.02%
2024/06/17	8	115.56	3.2	115.00	115.00	4.8	13,209	0.04%
2024/06/14	15	116.77	21	118.79	114.00	-6	13,017	-0.05%
2024/06/13	3	110.50	11	111.77	115.50	-8	12,489	-0.06%
2024/06/12	5	115.20	3	114.50	113.00	2	12,251	0.02%
2024/06/11	0	0.00	10	111.00	111.50	-10	12,076	-0.08%
2024/06/07	35	112.10	0	0.00	111.50	35	12,070	0.29%
2024/06/06	17.7	112.33	10	111.80	114.00	7.7	11,940	0.06%
2024/06/05	1.5	107.33	0.3	105.50	107.50	1.2	11,659	0.01%
2024/06/04	1	108.49	10	108.25	106.50	-9	11,637	-0.08%
2024/06/03	2	112.75	4	111.75	112.50	-2	11,629	-0.02%
2024/05/31	4	110.75	7	110.79	110.50	-3	11,542	-0.03%
2024/05/30	4	112.87	7	111.86	111.00	-3	11,518	-0.03%
2024/05/29	9.1	114.73	6	114.25	114.00	3.1	11,426	0.03%
2024/05/28	6	113.67	14	114.50	117.50	-8	11,323	-0.07%
2024/05/27	8.8	113.90	3	114.00	112.50	5.8	11,037	0.05%
2024/05/24	0	114.00	12.2	111.91	113.50	-12.2	10,881	-0.11%
2024/05/23	44	110.67	30	109.53	109.50	14	10,741	0.13%
2024/05/22	7.3	111.88	21	110.86	111.50	-13.7	10,565	-0.13%
2024/05/21	2	105.00	0	0.00	105.50	2	10,280	0.02%
2024/05/20	1	104.51	0	0.00	104.00	1	10,279	0.01%
2024/05/17	0	106.00	1	106.00	106.00	-1	10,286	-0.01%
2024/05/16	3	107.00	2	107.50	107.00	1	10,499	0.01%
2024/05/15	2	105.75	3	106.17	104.50	-1	10,512	-0.01%
2024/05/14	16	104.00	20	104.58	105.00	-4	10,563	-0.04%
2024/05/13	44	106.07	30	103.50	104.00	14	10,807	0.13%
2024/05/10	4	108.61	1	106.50	109.00	3	10,763	0.03%
2024/05/09	5	105.51	11	106.55	106.50	-6	10,623	-0.06%
2024/05/08	3.1	101.20	1	101.50	103.00	2.1	10,448	0.02%
2024/05/07	39	101.09	23	101.93	103.50	16	10,350	0.15%
2024/05/06	0	107.00	2	107.00	106.00	-2	9,979	-0.02%
2024/05/03	5	108.70	15	107.20	107.00	-10	9,902	-0.10%
2024/05/02	1	107.51	0.1	108.50	107.50	0.9	9,780	0.01%
2024/04/30	6	109.50	0	0.00	109.50	6	9,739	0.06%
2024/04/29	13	110.27	3.8	110.53	109.50	9.2	9,674	0.10%
2024/04/26	8	111.75	23	112.88	110.00	-15	9,670	-0.16%
2024/04/25	18.1	112.37	15	111.77	111.50	3.1	9,490	0.03%
2024/04/24	27	111.30	19	111.00	111.00	8	9,347	0.09%
2024/04/23	0.3	108.07	1	106.50	109.00	-0.7	9,238	-0.01%
2024/04/22	2.3	109.55	4	107.00	107.00	-1.7	9,079	-0.02%
2024/04/19	0.2	109.50	2	108.50	110.00	-1.8	8,913	-0.02%
2024/04/18	26.1	111.60	7	113.14	111.50	19.1	8,768	0.22%
2024/04/17	7.1	110.82	10	111.60	111.00	-2.9	8,658	-0.03%
2024/04/16	5.1	106.41	12	106.63	107.50	-6.9	8,395	-0.08%
2024/04/15	5.1	118.47	3	115.17	116.00	2.1	8,153	0.03%
2024/04/12	15	119.93	8.2	120.61	121.50	6.8	8,020	0.08%
2024/04/11	19.2	120.64	13	119.85	118.50	6.2	7,824	0.08%
2024/04/10	37.1	123.52	38	123.01	124.00	-1	7,812	-0.01%
2024/04/09	15	116.07	14	116.96	117.50	1	7,233	0.01%
2024/04/08	5.7	111.94	6	112.42	111.50	-0.3	6,703	0.00%
2024/04/03	21.4	119.12	10	118.90	116.50	11.4	6,408	0.18%
2024/04/02	25	112.48	29	114.59	117.50	-4	5,728	-0.07%
2024/04/01	17.2	106.22	26.3	106.77	107.00	-9.1	5,015	-0.18%
2024/03/29	1	96.50	29.2	96.34	98.30	-28.2	4,421	-0.64%
2024/03/28	1	88.60	3	87.77	89.40	-2	3,870	-0.05%
2024/03/25	0	0.00	0.1	85.20	84.80	-0.1	3,635	0.00%
2024/03/22	0	0.00	1	84.80	85.70	-1	3,622	-0.03%
2024/03/14	2	81.50	1	82.00	81.90	1	3,715	0.03%
2024/03/13	0.1	81.80	0	0.00	81.50	0.1	3,729	0.00%
2024/03/11	1	84.50	0	0.00	84.50	1	3,817	0.03%
2024/03/08	4	86.05	0	0.00	85.50	4	3,807	0.11%
2024/03/07	0	0.00	2	89.90	88.70	-2	3,762	-0.05%
2024/03/06	4.2	90.67	0	0.00	91.10	4.2	3,732	0.11%
2024/03/05	3	91.17	1	91.00	91.10	2	3,734	0.05%
2024/03/04	4	90.83	0.1	90.70	90.80	3.9	3,730	0.10%
2024/03/01	0	0.00	4	90.93	90.60	-4	3,747	-0.11%
2024/02/29	4	88.35	0	0.00	89.20	4	3,722	0.11%
2024/02/27	4	86.75	0	0.00	86.00	4	3,707	0.11%
2024/02/23	3	89.00	0.1	91.00	88.90	2.9	3,728	0.08%
2024/02/22	11	90.25	2.2	90.30	89.70	8.8	3,735	0.24%
2024/02/21	0.3	91.50	4	91.50	90.30	-3.7	3,783	-0.10%
2024/02/20	4.1	90.41	0.2	91.35	91.10	3.9	3,790	0.10%
2024/02/19	110.5	97.27	125	97.88	92.80	-14.5	3,790	-0.38%	大買/大賣/
2024/02/16	4	93.38	2	93.10	94.80	2	3,690	0.05%
2024/02/15	15	90.90	12	88.81	91.00	3	3,687	0.08%
2024/02/05	17.3	89.98	15	90.55	89.60	2.3	3,690	0.06%
2024/02/02	2	84.50	1	84.90	86.70	1	3,620	0.03%
2024/02/01	2	83.00	2	83.90	82.90	0	3,621	0.00%
2024/01/30	0	0.00	1	84.20	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	83.00	1	83.30	82.80	0	3,812	0.00%
2024/01/25	0	0.00	2	84.60	84.00	-2	3,996	-0.05%
2024/01/24	2	84.60	0	0.00	85.60	2	4,154	0.05%
2024/01/22	2	85.90	4	85.95	86.20	-2	4,309	-0.05%
2024/01/18	1	80.40	0	0.00	80.20	1	4,347	0.02%
2024/01/16	1	85.10	0	0.00	84.60	1	4,438	0.02%
2024/01/12	0	0.00	10	87.82	85.80	-10	4,632	-0.22%
2024/01/11	3	83.80	5	84.88	85.50	-2	4,688	-0.04%
2024/01/10	2	85.75	0	0.00	84.60	2	4,903	0.04%
2024/01/09	1	86.40	0	0.00	86.70	1	4,995	0.02%
2024/01/05	1	85.20	0	0.00	87.00	1	5,090	0.02%
2024/01/04	3	88.27	3	89.00	85.60	0	5,041	0.00%
2024/01/02	0	0.00	3.3	85.22	84.60	-3.3	5,032	-0.06%
2023/12/29	2	84.05	1	85.10	84.80	1	5,105	0.02%
2023/12/28	1	83.50	1	84.00	83.70	0	5,144	0.00%
2023/12/27	0	84.00	1	84.00	84.00	-1	5,356	-0.02%
2023/12/26	1	82.90	2	82.80	82.60	-1	5,566	-0.02%
2023/12/25	0	0.00	2	83.40	82.90	-2	5,698	-0.04%
2023/12/19	2.1	81.80	0	0.00	81.80	2.1	6,291	0.03%
2023/12/18	2	82.50	0	83.70	82.30	2	6,344	0.03%
2023/12/15	1	82.80	1	83.40	84.50	0	6,388	0.00%
2023/12/14	0	83.30	5	83.42	84.30	-5	6,420	-0.08%
2023/12/13	3	81.80	0	0.00	81.60	3	6,384	0.05%
2023/12/12	1	83.00	3	83.10	82.20	-2	6,416	-0.03%
2023/12/11	5	83.94	5	84.26	83.50	0	6,444	0.00%
2023/12/08	1	82.80	4	82.98	82.80	-3	6,443	-0.05%
2023/12/07	5	81.82	0	0.00	81.20	5	6,451	0.08%
2023/12/06	5	83.20	2	85.65	82.00	3	6,465	0.05%
2023/12/05	1	86.30	2	86.45	86.60	-1	6,450	-0.02%
2023/12/04	0	0.00	1	87.20	87.10	-1	6,510	-0.02%
2023/12/01	4	86.93	0	0.00	87.00	4	6,698	0.06%
2023/11/30	5	88.90	2	88.70	88.70	3	7,014	0.04%
2023/11/29	5	88.90	0	0.00	88.20	5	7,394	0.07%
2023/11/28	5	88.24	8	88.40	88.90	-3	7,714	-0.04%
2023/11/24	4	87.43	0	0.00	87.20	4	9,029	0.04%
2023/11/22	4	89.18	4	89.80	89.90	0	9,316	0.00%
2023/11/21	4	89.65	3	90.30	90.60	1	9,307	0.01%
2023/11/20	3	90.77	4	90.43	90.80	-1	9,322	-0.01%
2023/11/17	0	0.00	1	89.40	89.70	-1	9,256	-0.01%
2023/11/16	1	87.90	1	88.40	88.50	0	9,366	0.00%
2023/11/15	3	88.30	7	88.87	89.80	-4	9,390	-0.04%
2023/11/14	2	85.55	0	0.00	86.80	2	9,363	0.02%
2023/11/13	4	86.95	4	87.63	87.30	0	9,343	0.00%
2023/11/10	1	87.20	10	87.10	87.20	-9	9,237	-0.10%
2023/11/09	0	0.00	5	83.90	83.50	-5	9,025	-0.06%
2023/11/08	4	83.08	0	0.00	83.10	4	8,966	0.04%
2023/11/07	31	82.65	46	83.42	84.00	-15	8,941	-0.17%
2023/11/06	10	83.00	7	83.00	83.10	3	8,904	0.03%
2023/11/03	2	82.25	7	82.03	80.80	-5	8,842	-0.06%
2023/11/02	60	81.70	54	81.62	81.10	6	8,803	0.07%
2023/11/01	1	80.20	3	79.97	80.20	-2	8,687	-0.02%
2023/10/31	4	77.85	0	0.00	75.90	4	8,540	0.05%
2023/10/30	2	79.75	0	0.00	79.20	2	8,509	0.02%
2023/10/27	1	82.70	3	80.80	80.10	-2	8,493	-0.02%
2023/10/26	2	80.45	1	81.19	80.40	1	8,546	0.01%
2023/10/25	1	83.70	4	83.30	83.00	-3	8,644	-0.03%
2023/10/24	5	81.80	6	81.80	83.00	-1	8,934	-0.01%
2023/10/23	1	78.60	0	0.00	78.60	1	9,231	0.01%
2023/10/20	2	77.90	1	76.40	80.00	1	9,253	0.01%
2023/10/19	7	77.59	4	77.10	76.90	3	9,169	0.03%
2023/10/18	11	78.58	4	79.68	79.00	7	9,114	0.08%
2023/10/17	11.1	86.91	5	86.44	86.30	6.1	9,011	0.07%
2023/10/16	0	88.80	0	0.00	89.30	0	8,989	0.00%
2023/10/13	5.3	90.71	2.1	91.58	90.60	3.2	9,086	0.04%
2023/10/12	1	94.80	2	94.95	94.50	-1	9,057	-0.01%
2023/10/11	17	97.19	12.2	95.80	94.40	4.8	9,041	0.05%
2023/10/06	9.2	95.70	7	95.26	95.10	2.2	8,904	0.02%
2023/10/05	1	94.50	1	94.50	94.80	0	8,794	0.00%
2023/10/04	1	93.60	1	94.00	93.90	0	8,686	0.00%
2023/10/03	10	95.64	9	95.37	94.40	1	8,606	0.01%
2023/10/02	8	93.49	9	94.23	94.20	-1	8,398	-0.01%
2023/09/28	3	90.03	8	90.83	91.20	-5	8,187	-0.06%
2023/09/26	7	89.37	5	89.34	87.60	2	7,972	0.03%
2023/09/25	8	88.50	10	88.68	89.10	-2	7,783	-0.03%
2023/09/22	6	85.53	7	86.00	86.10	-1	7,668	-0.01%
2023/09/21	4	81.60	0	0.00	81.10	4	7,431	0.05%
2023/09/20	0	0.00	2	81.95	81.40	-2	7,360	-0.03%
2023/09/19	0	0.00	3	82.73	82.50	-3	7,303	-0.04%
2023/09/18	0	0.00	8	85.70	85.60	-8	7,240	-0.11%
2023/09/15	1	87.80	1	87.80	87.40	0	7,212	0.00%
2023/09/14	1	86.70	1	86.20	86.80	0	7,154	0.00%
2023/09/13	16	87.49	15	86.06	85.30	1	7,103	0.01%
2023/09/12	0	0.00	6	87.27	87.40	-6	7,055	-0.09%
2023/09/11	11	89.35	1	88.30	87.00	10	7,017	0.14%
2023/09/08	5	90.16	4.5	90.37	90.60	0.5	6,977	0.01%
2023/09/07	5	93.52	2	92.70	92.30	3	6,860	0.04%
2023/09/06	7	94.20	5	94.08	94.30	2	6,786	0.03%
2023/09/05	19.1	93.83	22	95.28	94.90	-3	6,575	-0.04%
2023/09/04	14.1	91.60	3	92.40	90.20	11.1	6,214	0.18%
2023/09/01	27.2	98.54	27	97.58	96.60	0.2	5,864	0.00%
2023/08/31	115	97.66	105	98.01	98.40	10	5,502	0.18%	大買/大賣/
2023/08/30	14	91.46	15	92.40	96.40	-1	4,725	-0.02%
2023/08/29	10	88.63	13	88.80	87.70	-3	4,088	-0.07%
2023/08/28	1	83.00	1.8	83.17	83.00	-0.8	3,758	-0.02%
2023/08/25	6	83.55	6	82.53	82.70	0	3,720	0.00%
2023/08/24	1	82.90	4	82.73	82.90	-3	3,679	-0.08%
2023/08/23	6	82.20	3	81.30	81.30	3	3,611	0.08%
2023/08/22	6.2	84.54	4	82.45	81.60	2.2	3,604	0.06%
2023/08/21	6	80.83	8.2	81.91	82.30	-2.2	3,464	-0.06%
2023/08/18	1	82.00	3	80.97	79.30	-2	3,386	-0.06%
2023/08/17	0	0.00	155	79.71	80.00	-155	3,273	-4.74%	大賣/鉅額交易
2023/08/16	1	73.80	0	0.00	73.80	1	3,223	0.03%
2023/08/15	2	73.40	2	72.85	73.40	0	3,220	0.00%
2023/08/10	2	74.30	1	75.70	74.00	1	3,215	0.03%
2023/08/09	1	75.70	1	75.70	75.70	0	3,202	0.00%
2023/08/08	4	76.78	1	78.20	75.70	3	3,200	0.09%
2023/08/07	2	78.30	1.1	78.37	78.80	1	3,205	0.03%
2023/08/04	1	74.60	1	74.40	74.60	0	3,186	0.00%
2023/08/02	1	76.80	2	77.40	75.70	-1	3,155	-0.03%
2023/08/01	0	0.00	1.1	78.32	77.70	-1.1	3,066	-0.04%
2023/07/31	2	78.80	0	0.00	79.20	2	3,016	0.07%
2023/07/28	7	83.11	7	82.00	81.70	0	2,893	0.00%
2023/07/27	1.1	84.48	3	85.37	83.50	-2	2,734	-0.07%
2023/07/26	13.5	86.64	10	83.39	82.20	3.5	2,363	0.15%
2023/07/24	1	78.60	3	78.30	78.10	-2	1,902	-0.11%
2023/07/21	1	78.10	3	77.53	78.30	-2	1,858	-0.11%
2023/07/20	3	79.83	2	78.90	77.80	1	1,825	0.05%
2023/07/19	0	0.00	4	78.45	78.10	-4	1,687	-0.24%
2023/07/18	2	77.70	9	78.76	78.00	-7	1,612	-0.43%
2023/07/17	6	75.40	3	76.07	75.60	3	1,464	0.20%
2023/07/14	0.1	72.00	0	0.00	72.00	0.1	1,421	0.01%
2023/07/13	0	0.00	5	71.20	70.70	-5	1,413	-0.35%
2023/07/12	1	68.80	0	0.00	68.00	1	1,374	0.07%
2023/07/11	0	0.00	1	68.90	68.30	-1	1,379	-0.07%
2023/07/10	1	66.40	0	0.00	66.60	1	1,370	0.07%
2023/07/06	0.2	70.00	1	69.90	70.00	-0.8	1,370	-0.06%
2023/06/28	0	0.00	1	68.50	68.30	-1	1,423	-0.07%
2023/06/27	1	68.90	0	0.00	68.30	1	1,443	0.07%
2023/06/26	1	69.70	0	0.00	69.20	1	1,466	0.07%
2023/06/20	2	70.75	0	0.00	70.50	2	1,490	0.13%
2023/06/16	1	71.70	0	0.00	71.70	1	1,504	0.07%
2023/06/15	2	72.50	0	0.00	72.00	2	1,502	0.13%
2023/06/14	0	0.00	5	72.90	73.30	-5	1,494	-0.33%
2023/06/12	1	70.70	0	0.00	71.70	1	1,470	0.07%
2023/06/09	2	71.30	5	71.32	71.00	-3	1,472	-0.20%
2023/06/08	0	0.00	1	73.10	71.20	-1	1,481	-0.07%
2023/06/07	0	0.00	8	72.38	72.70	-8	1,501	-0.53%
2023/06/02	1	71.80	0	0.00	71.60	1	1,464	0.07%
2023/06/01	0	0.00	6	71.67	71.60	-6	1,486	-0.40%
2023/05/29	1	71.90	2	71.30	72.30	-1	1,474	-0.07%
2023/05/26	3	69.70	2	69.45	69.00	1	1,465	0.07%
2023/05/25	1	71.10	0	0.00	70.70	1	1,457	0.07%
2023/05/22	1	71.80	1	71.20	70.80	0	1,457	0.00%
2023/05/19	0.1	68.70	0	0.00	68.70	0.1	1,410	0.01%
2023/05/16	1	66.90	0	0.00	67.10	1	1,442	0.07%
2023/05/15	0	0.00	1	65.10	65.80	-1	1,438	-0.07%
2023/05/11	1	63.40	1	63.10	63.40	0	1,495	0.00%
2023/05/10	4	66.03	1	66.50	65.50	3	1,464	0.20%
2023/05/02	4	70.50	0	0.00	70.40	4	1,723	0.23%
2023/04/26	1	68.10	0	0.00	68.10	1	1,766	0.06%
2023/04/24	1	71.70	0	0.00	71.50	1	1,736	0.06%
2023/04/19	1.3	74.84	0	0.00	74.60	1.3	1,765	0.07%
2023/04/18	1	76.70	0	0.00	76.70	1	1,737	0.06%
2023/04/14	0	0.00	2	78.00	77.90	-2	1,729	-0.12%
2023/04/13	0	0.00	0	77.70	76.90	0	1,722	0.00%
2023/04/12	1	78.32	0	0.00	78.30	1	1,715	0.06%
2023/04/10	5	76.30	0	0.00	78.00	5	1,702	0.29%
2023/04/07	0	0.00	2	77.40	76.70	-2	1,695	-0.12%
2023/04/06	1	77.50	1.2	77.69	77.60	-0.2	1,686	-0.01%
2023/03/31	4	78.40	5	78.38	78.30	-1	1,684	-0.06%
2023/03/30	2	78.50	3	78.17	78.30	-1	1,679	-0.06%
2023/03/29	2	77.40	21	77.48	77.30	-19	1,664	-1.14%
2023/03/28	4	76.40	2	76.50	76.20	2	1,659	0.12%
2023/03/27	22.1	77.68	6	77.32	77.20	16.1	1,663	0.97%
2023/03/24	0	0.00	4	77.53	77.50	-4	1,675	-0.24%
2023/03/21	0	0.00	1	76.00	76.00	-1	1,687	-0.06%
2023/03/17	0	0.00	0.3	74.90	74.30	-0.3	1,732	-0.02%
2023/03/16	0	0.00	0.1	74.70	74.70	-0.1	1,779	-0.01%
2023/03/14	1	74.50	0	0.00	74.90	1	1,916	0.05%
2023/03/13	1	74.30	0	0.00	75.20	1	1,941	0.05%
2023/03/10	1	74.30	1	75.00	74.30	0	1,967	0.00%
2023/03/09	2	77.75	3	77.90	77.50	-1	2,000	-0.05%
2023/03/08	1	76.90	1	76.80	76.80	0	2,013	0.00%
2023/03/07	2	78.20	6	78.23	78.20	-4	2,017	-0.20%
2023/03/06	1	78.20	4	78.05	78.40	-3	2,025	-0.15%
2023/03/03	0	0.00	1	75.10	76.00	-1	2,052	-0.05%
2023/03/01	1	74.80	0	0.00	75.20	1	2,293	0.04%
2023/02/24	1.9	76.06	0.2	77.00	75.30	1.7	2,335	0.07%
2023/02/22	7	75.70	0	0.00	75.70	7	2,411	0.29%
2023/02/21	1.1	77.42	2	77.50	77.40	-0.9	2,466	-0.04%
2023/02/20	0.2	78.10	1	77.60	78.40	-0.8	2,663	-0.03%
2023/02/17	3	77.80	0.6	77.97	77.90	2.4	2,713	0.09%
2023/02/16	0.1	78.10	1	78.30	78.50	-0.9	2,767	-0.03%
2023/02/15	4	76.95	2.5	76.88	76.80	1.5	2,880	0.05%
2023/02/14	0	0.00	1	76.30	77.00	-1	2,905	-0.03%
2023/02/10	3	76.60	0	0.00	75.90	3	2,976	0.10%
2023/02/09	1	78.00	0	0.00	78.10	1	3,002	0.03%
2023/02/08	4	79.73	2	79.60	79.70	2	3,114	0.06%
2023/02/07	1	79.50	0	0.00	79.60	1	3,352	0.03%
2023/02/06	4.1	80.89	0	0.00	79.40	4.1	3,448	0.12%
2023/02/03	1	81.50	2	82.35	81.90	-1	3,419	-0.03%
2023/02/02	3.6	82.30	1	82.50	82.70	2.6	3,401	0.08%
2023/02/01	2.4	82.51	4	82.95	82.80	-1.6	3,352	-0.05%
2023/01/31	2	81.65	5.5	80.79	81.10	-3.5	3,291	-0.11%
2023/01/30	1	75.90	0	0.00	76.10	1	3,170	0.03%
2023/01/17	0	0.00	4	73.98	74.20	-4	3,145	-0.13%
2023/01/16	3	73.67	0	0.00	73.20	3	3,150	0.10%
2023/01/13	1	73.30	0.1	74.68	73.30	0.9	3,114	0.03%
2023/01/12	0	0.00	1	75.30	74.90	-1	3,118	-0.03%
2023/01/11	1	75.80	1	75.80	76.00	0	3,121	0.00%
2023/01/10	1	75.90	0	0.00	76.30	1	3,126	0.03%
2023/01/09	3	76.80	0.1	77.10	76.70	2.9	3,121	0.09%
2023/01/06	1	74.00	0.1	73.90	74.00	0.9	3,105	0.03%
2023/01/05	0.1	72.90	0	0.00	73.10	0.1	3,137	0.00%
2023/01/04	0.2	73.60	1	73.70	74.00	-0.8	3,136	-0.03%
2022/12/29	1	71.80	1	70.50	71.80	0	3,140	0.00%
2022/12/21	0	0.00	0.2	71.60	71.00	-0.2	3,214	-0.01%
2022/12/20	1	71.80	0	0.00	72.20	1	3,216	0.03%
2022/12/16	1	74.50	0.3	74.93	73.50	0.7	3,217	0.02%
2022/12/14	0	0.00	1	77.00	77.10	-1	3,213	-0.03%
2022/12/13	0	0.00	1.2	76.50	76.50	-1.2	3,223	-0.04%
2022/12/12	0.2	76.47	0	0.00	76.50	0.2	3,246	0.01%
2022/12/08	0.5	76.49	2	75.95	76.50	-1.5	3,450	-0.04%
2022/12/07	2	72.95	2	73.24	72.30	0	3,413	0.00%
2022/12/06	6	77.45	6	75.50	75.20	0	3,369	0.00%
2022/12/05	0	0.00	3.1	77.12	77.10	-3.1	3,295	-0.09%
2022/12/02	0	0.00	0.1	77.90	76.80	-0.1	3,276	0.00%
2022/12/01	2	76.40	3	76.73	76.30	-1	3,259	-0.03%
2022/11/30	0	0.00	3	75.97	76.20	-3	3,217	-0.09%
2022/11/29	3	75.23	2	75.40	75.40	1	3,196	0.03%
2022/11/28	4	75.55	1.3	75.22	75.30	2.7	3,192	0.08%
2022/11/25	1.4	75.58	0	0.00	75.00	1.4	3,183	0.04%
2022/11/24	3.1	76.56	3	77.23	77.20	0.1	3,155	0.00%
2022/11/23	9	76.22	5	75.70	76.30	4	3,090	0.13%
2022/11/22	2	73.40	2	74.00	73.90	0	2,927	0.00%
2022/11/21	0	0.00	0.3	72.62	72.30	-0.3	2,897	-0.01%
2022/11/18	4.1	74.50	0	0.00	73.50	4.1	2,894	0.14%
2022/11/17	1.2	73.53	0	0.00	74.60	1.2	2,884	0.04%
2022/11/16	1	74.00	2	75.55	75.10	-1	2,832	-0.04%
2022/11/15	1	71.30	1	71.50	71.50	0	2,654	0.00%
2022/11/14	0	0.00	2	70.80	70.10	-2	2,625	-0.08%
2022/11/11	0	0.00	5	71.00	70.30	-5	2,613	-0.19%
2022/11/10	7	68.00	5	67.00	68.50	2	2,520	0.08%
2022/11/09	0	0.00	1	68.20	68.20	-1	2,479	-0.04%
2022/11/08	1	68.10	0	0.00	68.30	1	2,445	0.04%
2022/11/07	2	68.05	1	68.30	67.30	1	2,410	0.04%
2022/11/04	9	67.53	4	67.43	67.80	5	2,359	0.21%
2022/11/03	1	64.80	5	64.30	66.70	-4	2,214	-0.18%
2022/11/02	0	0.00	3	60.00	61.20	-3	1,993	-0.15%
2022/11/01	2	55.80	0.1	55.80	55.70	2	1,905	0.10%
2022/10/28	0	54.15	1	53.60	53.30	-1	1,991	-0.05%
2022/10/27	1	54.70	0	0.00	54.70	1	2,050	0.05%
2022/10/25	0	55.00	0	0.00	54.00	0	2,070	0.00%
2022/09/29	3	60.03	0	0.00	59.60	3	2,433	0.12%
2022/09/26	0	0.00	1	65.60	63.80	-1	2,488	-0.04%
2022/09/19	1	69.60	1	69.50	69.50	0	2,520	0.00%
2022/09/16	2	69.85	2	70.75	70.40	0	2,486	0.00%
2022/09/13	0	0.00	10	68.20	68.40	-10	2,257	-0.44%
2022/09/08	0	0.00	6	66.90	66.80	-6	2,272	-0.26%
2022/09/07	0	0.00	3	67.00	66.90	-3	2,287	-0.13%
2022/09/06	0	0.00	6	67.20	67.00	-6	2,286	-0.26%
2022/09/05	0	0.00	1	67.10	66.80	-1	2,268	-0.04%
2022/09/01	1	67.60	0	0.00	67.40	1	2,230	0.04%
2022/08/31	1	68.00	3	68.13	68.00	-2	2,218	-0.09%
2022/08/24	1	69.30	2	69.05	67.90	-1	2,173	-0.05%
2022/08/23	1	65.60	0	0.00	65.90	1	2,120	0.05%
2022/08/22	3	67.17	1	68.20	66.80	2	2,105	0.10%
2022/08/19	8	67.50	1	68.40	68.60	7	2,064	0.34%
2022/08/18	1	66.80	0	0.00	66.90	1	2,032	0.05%
2022/08/15	1.1	66.83	1	67.20	68.00	0.1	1,939	0.01%
2022/08/12	1	64.40	2	65.35	66.10	-1	1,922	-0.05%
2022/08/09	0	0.00	1	62.60	63.70	-1	1,887	-0.05%
2022/08/08	1	61.40	0	0.00	61.70	1	1,864	0.05%
2022/08/04	0	0.00	2	61.35	61.40	-2	1,803	-0.11%
2022/08/03	1	65.60	0	0.00	64.90	1	1,736	0.06%
2022/08/02	1	70.00	0	0.00	69.60	1	1,678	0.06%
2022/08/01	0	0.00	1	72.00	71.70	-1	1,652	-0.06%
2022/07/25	0	0.00	3	74.30	74.80	-3	1,513	-0.20%
2022/07/22	3	74.40	2	73.90	74.90	1	1,490	0.07%
2022/07/21	2	76.30	0	0.00	76.30	2	1,427	0.14%
2022/07/20	1	75.70	1	75.20	74.60	0	1,397	0.00%
2022/07/07	1	68.20	1	67.10	67.10	0	1,276	0.00%
2022/07/05	1	70.30	1	71.40	70.90	0	1,222	0.00%
2022/06/30	2	72.00	0	0.00	71.80	2	1,157	0.17%
2022/06/22	2	85.80	1	83.90	83.70	1	1,064	0.09%
2022/06/21	1	86.00	0	0.00	87.40	1	1,058	0.09%
2022/06/20	0.1	88.60	1	85.80	84.70	-0.9	1,065	-0.09%
2022/06/17	0	0.00	1	88.20	88.80	-1	1,066	-0.09%
2022/06/16	1	95.60	0	0.00	90.50	1	1,072	0.09%
2022/06/15	1	95.90	1	96.20	95.50	0	1,071	0.00%
2022/06/13	0	0.00	1	100.00	100.00	-1	1,117	-0.09%
2022/06/09	0	0.00	2	104.00	103.50	-2	1,155	-0.17%
2022/06/02	0	0.00	1	104.00	103.50	-1	1,211	-0.08%
2022/05/30	0	0.00	4	104.25	105.00	-4	1,249	-0.32%
2022/05/27	2	101.00	2	101.75	101.50	0	1,246	0.00%
2022/05/24	0	0.00	2	101.00	100.00	-2	1,305	-0.15%
2022/05/23	0	0.00	8	101.31	102.00	-8	1,306	-0.61%
2022/05/20	0	0.00	2	101.00	100.50	-2	1,333	-0.15%
2022/05/19	1	100.00	2	99.70	100.50	-1	1,334	-0.07%
2022/05/16	1	98.50	0	0.00	98.50	1	1,377	0.07%
2022/05/12	1	99.90	0	0.00	98.80	1	1,416	0.07%
2022/05/11	0	0.00	1	100.50	100.00	-1	1,433	-0.07%
2022/05/10	0	0.00	1	98.30	101.00	-1	1,464	-0.07%
2022/05/06	1	101.50	2	101.00	101.50	-1	1,527	-0.07%
2022/04/29	0	0.00	1	104.50	105.00	-1	1,607	-0.06%
2022/04/26	0	0.00	0	103.00	102.00	0	1,654	0.00%
2022/04/20	2	109.00	0	0.00	109.00	2	1,742	0.11%
2022/04/19	0.1	106.00	0	0.00	106.00	0.1	1,740	0.01%
2022/04/18	8	102.69	2	105.00	106.00	6	1,747	0.34%
2022/04/15	2	105.75	1	104.50	104.50	1	1,738	0.06%
2022/04/14	3	109.83	0.2	110.00	109.00	2.8	1,789	0.15%
2022/04/13	6.1	109.72	0	0.00	107.50	6.1	1,825	0.33%
2022/04/12	1	112.50	1	108.50	109.00	0	1,849	0.00%
2022/04/11	12	114.88	1	114.00	112.50	11	1,889	0.58%
2022/04/08	0	0.00	0.3	116.50	115.50	-0.3	1,984	-0.01%
2022/04/07	158	118.08	0	0.00	116.50	158	2,128	7.42%	大買/鉅額交易
2022/04/06	1.5	123.00	0	0.00	122.00	1.5	2,189	0.07%
2022/04/01	1	119.00	1	119.50	120.00	0	2,236	0.00%
2022/03/30	1	121.00	0	0.00	121.00	1	2,355	0.04%
2022/03/25	1	121.50	1	122.50	122.00	0	2,618	0.00%
2022/03/23	1	122.00	1	122.50	122.00	0	2,642	0.00%
2022/03/22	1	120.00	2	119.75	122.00	-1	2,650	-0.04%
2022/03/21	0	0.00	1	120.50	121.00	-1	2,659	-0.04%
2022/03/18	1	114.00	1	116.50	117.00	0	2,658	0.00%
2022/03/17	3	115.00	1	116.50	116.00	2	2,643	0.08%
2022/03/15	2	116.50	0.2	118.00	115.00	1.8	2,640	0.07%
2022/03/14	2	118.50	2	118.00	119.50	0	2,629	0.00%
2022/03/11	1.8	121.50	0	0.00	120.00	1.8	2,662	0.07%
2022/03/10	3	122.67	0	0.00	123.00	3	2,663	0.11%
2022/03/08	1	117.00	2	120.75	120.50	-1	2,697	-0.04%
2022/03/07	2	121.75	3	121.33	121.50	-1	2,688	-0.04%
2022/03/04	1.1	128.45	1	129.00	129.00	0.1	2,662	0.00%
2022/03/02	0	0.00	2	129.50	130.00	-2	2,761	-0.07%
2022/03/01	0	0.00	1	130.00	129.00	-1	2,895	-0.03%
2022/02/25	0	0.00	2	128.00	129.00	-2	3,079	-0.06%
2022/02/24	0	0.00	1	127.50	127.50	-1	3,097	-0.03%
2022/02/21	2.2	129.00	0	0.00	129.50	2.2	3,204	0.07%
2022/02/17	0	130.00	0	0.00	130.00	0	3,255	0.00%
2022/02/16	1	129.50	0	0.00	130.00	1	3,274	0.03%
2022/02/15	2.1	130.52	0	0.00	130.50	2.1	3,279	0.06%
2022/02/14	5	128.60	0	0.00	128.00	5	3,310	0.15%
2022/02/10	2	133.50	1	133.00	133.00	1	3,326	0.03%
2022/02/09	1	133.50	0	0.00	134.00	1	3,333	0.03%
2022/02/08	0	0.00	1	131.00	130.50	-1	3,327	-0.03%
2022/01/26	1	125.00	0	0.00	125.00	1	3,408	0.03%
2022/01/21	1	132.00	0	0.00	130.50	1	3,516	0.03%
2022/01/20	1	132.00	0	0.00	132.00	1	3,580	0.03%
2022/01/18	0	0.00	3	136.50	133.00	-3	3,766	-0.08%
2022/01/17	1	130.00	2	131.00	132.50	-1	3,756	-0.03%
2022/01/14	5	129.30	0	0.00	130.00	5	3,787	0.13%
2022/01/13	2	131.00	0	0.00	130.50	2	3,876	0.05%
2022/01/12	0	0.00	2	132.50	132.50	-2	3,928	-0.05%
2022/01/11	0	0.00	7	132.57	132.50	-7	4,007	-0.17%
2022/01/10	0	0.00	0.2	132.50	132.00	-0.2	4,062	0.00%
2022/01/07	3	132.33	6	131.42	131.50	-3	4,275	-0.07%
2022/01/06	1	137.00	1	139.00	136.00	0	4,244	0.00%
2022/01/05	0	0.00	0.2	139.00	139.50	-0.2	4,282	0.00%
2022/01/04	3	138.50	1	139.00	138.50	2	4,343	0.05%
2022/01/03	6	142.33	2	145.00	141.00	4	4,405	0.09%
2021/12/30	6	143.50	1	141.50	142.00	5	4,492	0.11%
2021/12/29	4	138.88	5	139.40	139.50	-1	4,709	-0.02%
2021/12/28	1	135.50	0	0.00	137.00	1	4,773	0.02%
2021/12/24	2	135.00	4	139.63	135.00	-2	4,984	-0.04%
2021/12/23	3	140.00	2	139.00	138.00	1	5,076	0.02%
2021/12/22	5	132.00	0	0.00	132.00	5	5,060	0.10%
2021/12/21	5	130.50	2	130.00	131.00	3	5,297	0.06%
2021/12/20	7	129.00	0	0.00	128.50	7	5,481	0.13%
2021/12/16	1	127.00	0	0.00	126.50	1	6,201	0.02%
2021/12/13	1	128.50	0	0.00	128.00	1	7,412	0.01%
2021/12/10	1	129.50	2.1	131.00	129.00	-1.1	7,508	-0.01%
2021/12/09	2	128.00	4	128.00	128.50	-2	7,461	-0.03%
2021/12/08	0	0.00	3	128.50	128.00	-3	7,456	-0.04%
2021/12/07	2	129.00	0	0.00	128.00	2	7,474	0.03%
2021/12/06	0.1	128.50	0	0.00	128.50	0.1	7,464	0.00%
2021/11/29	0.1	125.50	0	0.00	125.00	0.1	7,727	0.00%
2021/11/26	0.1	127.50	6	127.17	126.50	-6	7,818	-0.08%
2021/11/25	31	131.34	1	131.96	130.00	30	7,770	0.39%
2021/11/24	7.1	130.68	32	132.06	133.50	-24.9	7,632	-0.33%
2021/11/23	3	127.83	0	0.00	127.50	3	7,436	0.04%
2021/11/22	3	128.00	2	127.50	129.00	1	7,428	0.01%
2021/11/19	1.1	125.62	2	125.50	125.00	-0.9	7,390	-0.01%
2021/11/18	5	128.60	0	0.00	127.50	5	7,340	0.07%
2021/11/17	3	128.17	0	0.00	128.50	3	7,303	0.04%
2021/11/16	1	129.00	1	127.50	127.50	0	7,295	0.00%
2021/11/15	1	129.00	0	0.00	129.00	1	7,281	0.01%
2021/11/12	0.1	128.00	1	127.50	127.00	-0.9	7,287	-0.01%
2021/11/09	0	129.00	0	0.00	129.00	0	7,311	0.00%
2021/11/08	2	130.50	1.1	129.95	128.50	0.9	7,272	0.01%
2021/11/05	1	133.00	5	132.60	131.50	-4	7,261	-0.06%
2021/11/04	19	133.00	19	131.97	131.00	0	7,244	0.00%
2021/11/03	0	0.00	1	131.00	131.50	-1	7,220	-0.01%
2021/11/02	1	130.00	1	128.00	128.00	0	7,170	0.00%
2021/11/01	2	128.50	2	128.75	129.00	0	7,138	0.00%
2021/10/29	1	128.50	0	0.00	128.50	1	7,142	0.01%
2021/10/28	6	128.50	1	127.50	129.00	5	7,075	0.07%
2021/10/27	6	128.17	6.5	128.56	128.00	-0.5	7,004	-0.01%
2021/10/26	1.1	129.45	0.5	129.10	128.50	0.6	6,948	0.01%
2021/10/25	4	133.13	0	0.00	132.00	4	6,894	0.06%
2021/10/21	1	133.50	0	0.00	132.00	1	6,891	0.01%
2021/10/20	0	0.00	4	135.50	133.50	-4	6,784	-0.06%
2021/10/19	1	138.00	5	135.30	135.00	-4	6,727	-0.06%
2021/10/18	5	135.10	0	0.00	136.50	5	6,660	0.08%
2021/10/15	4	133.13	5	134.70	137.50	-1	6,615	-0.02%
2021/10/12	4	131.13	0	0.00	130.00	4	6,596	0.06%
2021/10/08	0	0.00	18	131.00	131.00	-18	6,553	-0.27%
2021/10/07	1	135.00	12	132.00	132.00	-11	6,464	-0.17%
2021/10/06	21	135.52	7	134.43	132.00	14	6,318	0.22%
2021/10/05	2	140.75	2	140.50	143.00	0	5,979	0.00%
2021/10/04	13	139.81	7	139.00	139.00	6	5,891	0.10%
2021/10/01	4	141.13	1	138.50	139.00	3	5,810	0.05%
2021/09/30	2	147.00	1	145.50	145.00	1	5,684	0.02%
2021/09/29	12	145.08	3.3	146.39	144.50	8.7	5,556	0.16%
2021/09/28	5.3	149.35	8.3	150.37	153.00	-3	5,462	-0.05%
2021/09/27	37.1	157.62	4	156.52	156.00	33.1	5,198	0.64%
2021/09/24	5.2	165.11	6	166.16	166.50	-0.8	4,978	-0.02%
2021/09/23	11.5	164.05	44.5	161.94	167.00	-33	4,785	-0.69%
2021/09/22	11	157.59	9	159.22	157.00	2	4,389	0.05%
2021/09/17	19	155.94	36	153.85	160.00	-17	4,134	-0.41%
2021/09/16	12	145.21	16	149.65	151.50	-4	3,591	-0.11%
2021/09/15	1	138.00	23	142.54	142.00	-22	3,144	-0.70%
2021/09/14	2	136.50	0	0.00	138.00	2	3,062	0.07%
2021/09/13	1	138.50	2	140.00	137.50	-1	3,079	-0.03%
2021/09/10	2	139.00	1	139.50	138.50	1	3,093	0.03%
2021/09/09	1	135.49	0	0.00	136.50	1	3,073	0.03%
2021/09/08	8	134.38	4	134.50	131.50	4	3,053	0.13%
2021/09/07	3	137.17	5	137.60	138.50	-2	3,003	-0.07%
2021/09/06	3	140.33	3	140.33	138.00	0	3,013	0.00%
2021/09/03	3	139.33	3	140.83	140.00	0	2,975	0.00%
2021/09/02	7	140.43	4.2	143.46	140.00	2.8	3,111	0.09%
2021/09/01	0	0.00	25	140.38	142.50	-25	3,053	-0.82%
2021/08/31	57	131.72	0	0.00	132.00	57	2,914	1.96%
2021/08/30	2.2	131.05	0	0.00	131.00	2.2	2,910	0.08%
2021/08/27	0	0.00	55	129.86	130.00	-55	2,912	-1.89%
2021/08/26	1	129.50	0	0.00	129.50	1	2,909	0.03%
2021/08/24	0	0.00	2	131.00	130.50	-2	2,897	-0.07%
2021/08/23	14	130.00	0	0.00	129.50	14	2,885	0.49%
2021/08/19	1	129.50	1	128.00	128.50	0	2,861	0.00%
2021/08/18	2	132.00	0	0.00	132.00	2	2,840	0.07%
2021/08/17	0	0.00	2	129.00	129.00	-2	2,823	-0.07%
2021/08/16	2	128.50	0	0.00	128.00	2	2,801	0.07%
2021/08/13	1	129.00	2	130.00	128.50	-1	2,742	-0.04%
2021/08/12	2	132.50	0	0.00	133.00	2	2,734	0.07%
2021/08/10	0	0.00	9	132.50	132.50	-9	2,743	-0.33%
2021/08/06	13	138.62	0	0.00	137.00	13	2,777	0.47%
2021/08/05	15	138.03	0	0.00	138.00	15	2,787	0.54%
2021/08/03	4	135.00	0	0.00	135.50	4	2,806	0.14%
2021/07/30	1	139.50	0	0.00	137.00	1	2,797	0.04%
2021/07/29	1	140.00	0	0.00	140.00	1	2,796	0.04%
2021/07/27	1	140.00	1	142.50	138.00	0	2,821	0.00%
2021/07/26	1	139.50	1	141.00	140.50	0	2,858	0.00%
2021/07/23	8	140.25	0	0.00	139.50	8	2,915	0.27%
2021/07/21	3	141.33	11.1	141.90	139.50	-8.1	2,986	-0.27%
2021/07/20	4	143.25	4.1	143.91	140.50	-0.1	3,017	0.00%
2021/07/19	11	152.41	6.1	150.69	148.00	4.9	3,091	0.16%
2021/07/16	3	157.50	4	156.13	160.00	-1	3,023	-0.03%
2021/07/15	2.1	153.00	2	153.50	153.50	0.1	2,946	0.00%
2021/07/14	10.1	149.00	0	0.00	149.00	10.1	2,897	0.35%
2021/07/13	1	151.00	1	149.00	149.50	0	2,884	0.00%
2021/07/09	0	0.00	1	151.50	147.00	-1	2,943	-0.03%
2021/07/06	1	148.00	0	0.00	147.00	1	2,999	0.03%
2021/07/05	0	0.00	5	145.80	148.00	-5	3,027	-0.17%
2021/07/01	2	140.00	4	140.00	140.00	-2	2,987	-0.07%
2021/06/30	6	143.67	3	142.00	142.50	3	3,029	0.10%
2021/06/29	4.1	143.32	12	143.21	144.50	-7.9	3,045	-0.26%
2021/06/28	0	0.00	2	139.50	138.50	-2	2,953	-0.07%
2021/06/25	3	137.33	0	0.00	136.00	3	2,947	0.10%
2021/06/24	0	0.00	1	138.00	138.00	-1	2,978	-0.03%
2021/06/23	0.1	137.00	0	0.00	139.00	0.1	2,997	0.00%
2021/06/22	0	0.00	2	135.75	132.50	-2	2,998	-0.07%
2021/06/21	1	132.00	2	137.50	137.50	-1	3,023	-0.03%
2021/06/18	1	138.50	0	0.00	136.50	1	2,997	0.03%
2021/06/16	4	139.00	0	0.00	137.00	4	2,998	0.13%
2021/06/15	13	141.31	12	140.96	140.00	1	2,976	0.03%
2021/06/11	14	142.75	12	141.46	138.00	2	2,924	0.07%
2021/06/10	9	140.11	14	139.79	138.50	-5	2,853	-0.18%
2021/06/09	5	128.00	0.4	131.50	132.00	4.6	2,689	0.17%
2021/05/31	3	126.33	0	0.00	126.50	3	2,794	0.11%
2021/05/28	0	0.00	5	124.50	124.00	-5	2,807	-0.18%
2021/05/24	2	122.50	0	0.00	122.50	2	3,009	0.07%
2021/05/17	0.1	108.00	1	110.50	113.50	-0.9	3,163	-0.03%
2021/05/13	0.1	117.00	0	0.00	116.50	0.1	3,107	0.00%
2021/05/12	5	114.50	1	116.50	116.00	4	3,116	0.13%
2021/05/11	1	130.00	0	0.00	127.00	1	3,066	0.03%
2021/05/10	1	135.00	0	0.00	134.50	1	3,026	0.03%
2021/05/07	2	137.50	0	0.00	137.50	2	3,041	0.07%
2021/05/05	2	133.00	2	134.25	133.50	0	3,005	0.00%
2021/05/04	2	136.75	0	0.00	138.00	2	2,943	0.07%
2021/05/03	3	139.33	1	140.00	138.00	2	2,912	0.07%
2021/04/29	2	148.00	1	149.00	147.50	1	2,875	0.03%
2021/04/28	1	155.00	1	155.50	154.50	0	2,841	0.00%
2021/04/26	20	150.23	20	154.23	150.50	0	2,837	0.00%
2021/04/23	4	149.88	3	151.17	150.50	1	2,814	0.04%
2021/04/22	1	147.50	1	146.00	145.00	0	2,748	0.00%
2021/04/21	1	144.00	0.1	143.50	144.00	1	2,669	0.04%
2021/04/19	0	0.00	3	140.17	140.00	-3	2,647	-0.11%
2021/04/16	0	0.00	0	140.50	139.00	0	2,643	0.00%
2021/04/15	1	138.00	0	0.00	141.50	1	2,620	0.04%
2021/04/14	0	0.00	0.2	139.50	142.50	-0.2	2,552	-0.01%
2021/04/13	0	0.00	1.4	143.36	143.50	-1.4	2,480	-0.06%
2021/04/09	0	0.00	3	142.50	142.50	-3	2,490	-0.12%
2021/04/08	1	139.00	1	141.50	141.50	0	2,432	0.00%
2021/04/07	0	0.00	0	138.50	139.50	0	2,402	0.00%
2021/04/06	0	0.00	10	138.00	137.00	-10	2,396	-0.42%
2021/04/01	1.1	133.64	1	135.00	135.00	0.1	2,360	0.00%
2021/03/29	1	138.50	0	0.00	139.00	1	2,515	0.04%
2021/03/22	0.1	136.00	1	135.50	136.00	-0.9	2,570	-0.04%
2021/03/18	0.1	135.50	0	0.00	135.00	0.1	2,570	0.00%
2021/03/11	1	134.50	0	0.00	134.50	1	2,613	0.04%
2021/03/10	2	133.50	0	0.00	133.50	2	2,631	0.08%
2021/03/09	0.1	133.00	0	0.00	133.00	0.1	2,644	0.00%
2021/03/08	0.1	137.50	0	0.00	136.50	0.1	2,595	0.00%
2021/03/04	0.1	140.50	0	0.00	140.00	0.1	2,606	0.00%
2021/02/26	0	0.00	13	143.54	144.00	-13	2,582	-0.50%
2021/02/25	0.2	143.50	1	142.50	144.50	-0.8	2,556	-0.03%
2021/02/24	2	145.00	0	0.00	141.50	2	2,538	0.08%
2021/02/22	0	0.00	1	141.50	141.50	-1	2,504	-0.04%
2021/02/19	23.1	140.24	1	141.00	141.50	22.1	2,642	0.83%
2021/02/18	2	139.25	0	0.00	139.00	2	2,664	0.08%
2021/01/22	0	0.00	5	138.50	140.00	-5	2,847	-0.18%
2021/01/20	1	139.00	0	0.00	138.00	1	2,821	0.04%
2021/01/05	0	0.00	1	145.50	145.50	-1	2,884	-0.03%
2020/12/30	0	0.00	2	138.25	139.00	-2	2,825	-0.07%
2020/12/24	1	143.00	0	0.00	141.50	1	2,890	0.03%
2020/12/23	0	0.00	1	143.00	143.50	-1	2,876	-0.03%
2020/12/21	1	140.50	0	0.00	136.00	1	2,736	0.04%
2020/12/17	0	0.00	2	136.75	135.50	-2	2,671	-0.07%
2020/12/10	1	135.00	3	137.50	134.50	-2	2,709	-0.07%
2020/12/09	3	137.50	1	137.50	137.50	2	2,733	0.07%
2020/12/07	1	131.00	0	0.00	132.00	1	2,881	0.03%
2020/12/03	1	132.50	0	0.00	136.50	1	3,169	0.03%
2020/11/25	0	139.00	0	0.00	139.00	0	3,172	0.00%
2020/11/24	0	0.00	0.1	139.22	139.50	-0.1	3,161	0.00%
2020/11/19	1	142.00	0	0.00	141.50	1	3,143	0.03%
2020/11/18	8.1	142.07	2	144.00	142.00	6.1	3,156	0.19%
2020/11/17	0	0.00	1	140.00	138.50	-1	3,076	-0.03%
2020/11/16	1	135.00	1	137.00	137.50	0	3,072	0.00%
2020/11/12	1	134.50	1	133.50	133.50	0	3,072	0.00%
2020/11/11	1	134.50	3	135.17	134.00	-2	3,082	-0.06%
2020/11/09	0	0.00	4	132.88	131.00	-4	3,067	-0.13%
2020/11/06	0	0.00	5	133.30	131.00	-5	3,081	-0.16%
2020/11/05	1	132.50	1	131.50	131.50	0	3,097	0.00%
2020/11/04	0	0.00	1	131.50	131.00	-1	3,101	-0.03%
2020/11/03	8	125.75	0	0.00	126.50	8	3,086	0.26%
2020/11/02	0	0.00	8	120.50	122.50	-8	3,198	-0.25%
2020/10/30	1	121.50	0	0.00	120.00	1	3,257	0.03%
2020/10/29	0	0.00	0	124.00	125.00	0	3,323	0.00%
2020/10/27	0.1	127.83	0	0.00	127.50	0.1	3,471	0.00%
2020/10/26	6.1	129.40	3	130.83	127.50	3.1	3,549	0.09%
2020/10/23	3	132.00	3	133.67	134.00	0	3,653	0.00%
2020/10/22	2	131.00	1	130.00	130.00	1	3,695	0.03%
2020/10/21	0	0.00	1	131.00	130.50	-1	3,716	-0.03%
2020/10/19	3	129.33	5	129.90	127.50	-2	3,727	-0.05%
2020/10/16	0.1	122.00	0	0.00	122.00	0.1	3,661	0.00%
2020/10/14	1	121.47	0	0.00	120.50	1	3,781	0.03%
2020/10/13	0	123.50	0	0.00	123.00	0	3,795	0.00%
2020/10/12	0	122.50	0	0.00	122.50	0	3,851	0.00%
2020/10/08	1	125.00	0	0.00	125.00	1	3,901	0.03%
2020/10/06	0	0.00	2	128.75	129.00	-2	3,953	-0.05%
2020/09/29	1	125.00	0	0.00	122.00	1	4,146	0.02%
2020/09/25	2	116.50	1	116.50	116.50	1	4,311	0.02%
2020/09/24	2	124.75	2	125.00	122.50	0	4,343	0.00%
2020/09/23	0	129.00	0	0.00	129.00	0	4,337	0.00%
2020/09/22	0	0.00	3	129.50	129.50	-3	4,357	-0.07%
2020/09/21	11	129.50	11	134.00	128.50	0	4,339	0.00%
2020/09/15	1	132.00	0	0.00	131.50	1	4,486	0.02%
2020/09/14	3	132.00	1	132.50	131.50	2	4,498	0.04%
2020/09/10	13	132.12	13.2	132.65	132.50	-0.2	4,523	0.00%
2020/09/09	18.1	130.08	17	130.50	130.00	1.1	4,553	0.02%
2020/09/08	4	123.00	24	125.52	128.50	-20	4,413	-0.45%
2020/09/07	1	117.50	0	0.00	117.00	1	4,300	0.02%
2020/09/04	0	0.00	14	116.00	120.00	-14	4,318	-0.32%
2020/09/03	5	119.50	5	121.00	119.00	0	4,364	0.00%
2020/09/01	5	119.50	1	118.50	120.00	4	4,437	0.09%
2020/08/31	1	120.00	0	0.00	119.50	1	4,476	0.02%
2020/08/27	0	0.00	0.6	118.00	118.00	-0.6	4,678	-0.01%
2020/08/25	1	119.50	3	119.50	119.00	-2	4,736	-0.04%
2020/08/20	47	116.89	5	117.80	114.00	42	4,761	0.88%
2020/08/19	0	0.00	17	122.91	121.50	-17	4,754	-0.36%
2020/08/18	5	124.00	31	123.47	122.50	-26	4,762	-0.55%
2020/08/17	5	125.60	0	0.00	126.00	5	4,773	0.10%
2020/08/14	1	127.00	0	0.00	127.00	1	4,840	0.02%
2020/08/13	10	126.05	9	126.83	125.50	1	4,858	0.02%
2020/08/12	23.1	124.48	0	0.00	124.00	23.1	4,900	0.47%
2020/08/11	3	127.00	60	129.33	126.50	-57	5,087	-1.12%
2020/08/10	43	131.52	0	0.00	131.00	43	5,073	0.85%
2020/08/07	1	130.00	2	131.50	131.00	-1	5,099	-0.02%
2020/08/06	5.1	131.50	0	0.00	130.50	5.1	5,121	0.10%
2020/08/05	2.1	133.35	0	0.00	134.00	2.1	5,089	0.04%
2020/08/04	13.2	129.06	2	130.00	130.00	11.2	5,176	0.22%
2020/07/31	64.1	132.05	62	132.95	134.00	2.1	5,403	0.04%
2020/07/30	1	131.50	3	134.00	132.00	-2	5,417	-0.04%
2020/07/28	1.1	146.23	1	147.50	137.50	0.1	5,308	0.00%
2020/07/23	1	148.50	2	148.50	150.50	-1	5,362	-0.02%
2020/07/22	2	146.50	0	0.00	147.00	2	5,370	0.04%
2020/07/21	1	149.50	4	149.75	148.50	-3	5,346	-0.06%
2020/07/20	0	0.00	1	146.50	147.50	-1	5,323	-0.02%
2020/07/16	3	148.50	2	147.50	146.00	1	5,391	0.02%
2020/07/15	1	147.50	1	148.50	147.00	0	5,383	0.00%
2020/07/14	2	144.50	2	145.50	144.50	0	5,430	0.00%
2020/07/13	1	142.50	1	144.00	144.00	0	5,487	0.00%
2020/07/10	0.1	142.50	1	143.50	142.00	-1	5,528	-0.02%
2020/07/09	0	0.00	6	149.33	148.00	-6	5,553	-0.11%
2020/07/08	51	153.01	40	153.53	151.00	11	5,521	0.20%
2020/07/07	2	153.50	15	151.33	151.00	-13	5,512	-0.24%
2020/07/06	8.1	150.00	11	151.68	150.50	-2.9	5,466	-0.05%
2020/07/03	5.1	150.29	1	149.50	150.50	4.1	5,418	0.08%
2020/07/02	1	150.00	11	149.95	150.00	-10	5,556	-0.18%
2020/07/01	4	148.25	0.8	148.00	148.00	3.2	5,622	0.06%
2020/06/30	2	147.50	2	147.75	147.50	0	5,631	0.00%
2020/06/29	5	147.20	3	148.33	146.50	2	5,663	0.04%
2020/06/24	0	0.00	2	147.25	145.00	-2	5,647	-0.04%
2020/06/23	4	150.50	1	149.50	148.00	3	5,714	0.05%
2020/06/22	4	150.75	4	150.25	150.00	0	5,751	0.00%
2020/06/19	2	148.50	2	149.75	147.00	0	5,805	0.00%
2020/06/18	1	149.00	0	0.00	149.00	1	5,891	0.02%
2020/06/16	3	151.17	2.1	150.24	151.00	0.9	6,069	0.02%
2020/06/15	2	145.75	3	145.67	144.00	-1	6,169	-0.02%
2020/06/11	3	145.17	3	144.33	142.50	0	6,411	0.00%
2020/06/09	0	0.00	1	144.50	142.50	-1	6,492	-0.02%
2020/06/08	1	145.50	5.2	145.87	145.00	-4.2	6,568	-0.06%
2020/06/05	7.1	144.64	4	144.38	144.50	3.1	6,579	0.05%
2020/06/04	5	143.40	9.4	145.42	146.50	-4.4	6,633	-0.07%
2020/06/03	2	140.00	7	140.71	141.50	-5	6,616	-0.08%
2020/06/02	0	0.00	1	141.00	135.50	-1	6,577	-0.02%
2020/06/01	0	0.00	9	138.89	138.00	-9	6,613	-0.14%
2020/05/29	3	135.50	0	0.00	135.00	3	6,664	0.05%
2020/05/28	2	135.75	2	134.75	135.00	0	6,759	0.00%
2020/05/27	1	132.00	5	133.50	132.50	-4	6,852	-0.06%
2020/05/26	5.1	132.30	3	132.00	131.50	2.1	6,932	0.03%
2020/05/25	3	131.50	1	131.00	132.50	2	7,065	0.03%
2020/05/22	2	133.25	3	133.17	131.00	-1	7,216	-0.01%
2020/05/21	2.2	134.54	9	133.06	134.50	-6.8	7,337	-0.09%
2020/05/20	6	128.67	2	129.75	128.50	4	7,271	0.06%
2020/05/19	2	129.75	2	130.50	130.50	0	7,310	0.00%
2020/05/18	12	128.58	1	128.50	128.00	11	7,284	0.15%
2020/05/15	1	141.50	0	0.00	142.00	1	7,069	0.01%
2020/05/14	4.1	146.85	9	144.06	141.00	-4.9	7,050	-0.07%
2020/05/13	17	146.15	11	147.23	147.50	6	7,049	0.09%
2020/05/12	6.1	147.33	6	146.92	146.50	0.1	7,087	0.00%
2020/05/11	2.1	157.35	3	153.17	152.00	-1	7,188	-0.01%
2020/05/08	5	145.40	12.2	149.78	152.50	-7.2	7,099	-0.10%
2020/05/07	3	140.00	2	140.50	141.00	1	6,831	0.01%
2020/05/06	14	138.89	13	139.15	137.50	1	6,803	0.01%
2020/05/05	3	142.17	15	143.20	141.50	-12	6,801	-0.18%
2020/05/04	1.2	140.50	0	0.00	140.00	1.2	6,725	0.02%
2020/04/30	1	144.00	0	0.00	145.00	1	6,772	0.01%
2020/04/29	5	145.50	2	146.50	144.50	3	6,847	0.04%
2020/04/28	1	142.50	1.2	144.50	145.00	-0.2	6,942	0.00%
2020/04/27	1	139.50	0	0.00	140.00	1	6,929	0.01%
2020/04/24	0	0.00	1	139.00	138.00	-1	6,986	-0.01%
2020/04/23	1	137.00	3	138.00	140.00	-2	7,137	-0.03%
2020/04/22	3	135.17	4	135.25	136.00	-1	7,121	-0.01%
2020/04/21	6.1	139.48	2	140.00	136.50	4.1	7,117	0.06%
2020/04/20	3	142.00	2	142.75	143.00	1	7,216	0.01%
2020/04/17	5.1	146.33	3	147.00	143.00	2.1	7,316	0.03%
2020/04/16	5	147.60	3.2	148.89	147.50	1.8	7,280	0.02%
2020/04/15	2	144.75	12.1	145.59	146.50	-10.1	7,330	-0.14%
2020/04/14	4	146.25	7	146.00	144.00	-3	7,357	-0.04%
2020/04/13	1.1	143.83	5	142.10	141.00	-4	7,328	-0.05%
2020/04/10	2	138.25	1	139.00	141.00	1	7,307	0.01%
2020/04/09	5	141.30	2	142.50	138.50	3	7,446	0.04%
2020/04/08	8	142.50	3	141.33	142.00	5	7,566	0.07%
2020/04/07	19	144.71	4	143.63	143.00	15	7,541	0.20%
2020/04/06	1	134.50	7.2	138.13	146.00	-6.2	7,369	-0.08%
2020/04/01	2	132.75	2	132.00	134.00	0	7,321	0.00%
2020/03/31	6	132.08	7	132.00	133.50	-1	7,384	-0.01%
2020/03/30	8	131.31	9	129.44	132.50	-1	7,407	-0.01%
2020/03/27	17	132.59	16	131.41	130.00	1	7,381	0.01%
2020/03/26	4	127.38	6	126.75	130.00	-2	7,335	-0.03%
2020/03/25	2	126.50	6	126.17	127.00	-4	7,342	-0.05%
2020/03/24	8	120.06	6	120.42	118.00	2	7,276	0.03%
2020/03/23	2	120.69	4	119.00	115.50	-2	7,236	-0.03%
2020/03/20	15	126.33	15	127.27	124.00	0	7,351	0.00%
2020/03/19	16	117.28	10	116.10	119.50	6	7,196	0.08%
2020/03/18	5	117.90	7	118.57	118.00	-2	7,068	-0.03%
2020/03/17	2	113.25	0	0.00	110.00	2	6,963	0.03%
2020/03/16	5	123.80	7	123.57	118.00	-2	6,854	-0.03%
2020/03/13	1	124.00	1	122.00	130.00	0	6,737	0.00%
2020/03/12	12.1	134.00	0	0.00	133.00	12.1	6,681	0.18%
2020/03/11	1	153.00	1	147.50	147.50	0	6,607	0.00%
2020/03/10	2	149.50	3	147.83	152.00	-1	6,578	-0.02%
2020/03/09	1	152.31	4	149.63	145.50	-3	6,511	-0.05%
2020/03/06	3.1	154.48	6	154.50	153.50	-3	6,463	-0.05%
2020/03/05	1	152.00	0	0.00	152.00	1	6,433	0.02%
2020/03/04	1	150.00	2	150.50	151.00	-1	6,372	-0.02%
2020/03/03	3	152.67	2	150.50	148.50	1	6,305	0.02%
2020/03/02	9	149.17	3	149.17	151.00	6	6,222	0.10%
2020/02/27	2	154.25	5	145.30	143.50	-3	6,176	-0.05%
2020/02/26	1	146.50	2	151.50	152.00	-1	6,077	-0.02%
2020/02/25	3	145.17	3.3	146.27	148.00	-0.3	5,985	0.00%
2020/02/24	0	0.00	3.2	141.14	145.00	-3.2	5,861	-0.05%
2020/02/19	0.1	136.50	0	0.00	135.50	0.1	5,696	0.00%
2020/02/18	3	137.00	1	138.50	138.00	2	5,635	0.04%
2020/02/14	2	142.25	2	141.75	141.50	0	5,680	0.00%
2020/02/13	2	140.00	3.2	140.42	139.00	-1.2	5,657	-0.02%
2020/02/12	1	136.00	23.1	139.91	140.00	-22.1	5,608	-0.39%
2020/02/11	1	128.00	5	131.40	132.00	-4	5,529	-0.07%
2020/02/10	0	126.00	0	0.00	125.50	0	5,682	0.00%
2020/02/07	3	127.68	0	0.00	127.50	3	5,784	0.05%
2020/02/06	3	130.33	5	131.60	132.00	-2	5,757	-0.03%
2020/02/05	2	128.50	0	0.00	128.00	2	5,676	0.04%
2020/02/04	5	129.50	4	129.63	129.00	1	5,692	0.02%
2020/02/03	4.1	127.64	1	129.50	129.00	3.1	5,809	0.05%
2020/01/31	6.1	128.54	6	131.33	133.00	0.1	5,811	0.00%
2020/01/30	3	133.33	0	0.00	132.50	3	5,736	0.05%
2020/01/20	3	143.67	17.1	146.80	147.00	-14.1	5,686	-0.25%
2020/01/17	3	141.83	4	143.88	144.50	-1	5,639	-0.02%
2020/01/16	1	137.00	1	139.00	139.00	0	5,510	0.00%
2020/01/15	2.2	138.66	3.3	137.80	137.50	-1.2	5,548	-0.02%
2020/01/14	3	137.17	16	137.81	139.50	-13	5,590	-0.23%
2020/01/13	1	132.00	69.4	134.73	137.00	-68.4	5,481	-1.25%
2020/01/10	16	131.63	25	132.90	131.00	-9	5,471	-0.16%
2020/01/09	15	130.03	43	132.47	132.00	-28	5,551	-0.50%
2020/01/08	44	128.17	3	127.67	126.00	41	5,603	0.73%
2020/01/07	15	130.27	32	132.16	131.50	-17	5,557	-0.31%
2020/01/06	4	128.75	10	130.15	130.00	-6	5,583	-0.11%
2020/01/03	35.1	133.13	6	135.17	130.00	29.1	5,614	0.52%
2020/01/02	18	129.78	66	132.53	136.50	-48	5,442	-0.88%
2019/12/31	9	131.11	1	127.50	127.50	8	5,306	0.15%
2019/12/30	16	128.78	42	129.63	129.50	-26	5,284	-0.49%
2019/12/27	12	130.92	8	130.56	129.00	4	5,364	0.07%
2019/12/26	8.1	129.82	16	130.84	130.50	-8	5,338	-0.15%
2019/12/25	4	128.50	21	129.74	130.00	-17	5,341	-0.32%
2019/12/24	17	125.65	16	126.22	126.00	1	5,328	0.02%
2019/12/23	41.1	126.57	1	125.00	125.00	40.1	5,329	0.75%
2019/12/20	36	127.65	42	128.89	129.50	-6	5,323	-0.11%
2019/12/19	44	127.47	16	127.94	127.00	28	5,283	0.53%
2019/12/18	5	130.99	42	132.74	129.00	-37	5,222	-0.71%
2019/12/17	22.1	128.94	19	130.16	133.00	3.1	5,203	0.06%
2019/12/16	63	130.08	1	129.00	129.00	62	5,080	1.22%
2019/12/13	3	131.66	2	131.00	130.00	1	5,063	0.02%
2019/12/12	75.1	134.99	4	133.63	133.50	71.1	4,965	1.43%
2019/12/11	2.1	139.71	1	138.00	138.00	1.1	4,935	0.02%
2019/12/10	13	140.35	2	140.25	140.50	11	5,128	0.21%
2019/12/09	8	140.31	6	141.50	141.50	2	5,249	0.04%
2019/12/06	9	141.28	11	140.45	140.00	-2	5,292	-0.04%
2019/12/05	13	143.77	2	144.00	144.00	11	5,314	0.21%
2019/12/04	1	141.00	2	142.50	143.00	-1	5,348	-0.02%
2019/12/03	1	138.00	2	141.25	141.50	-1	5,452	-0.02%
2019/12/02	1	137.00	5	136.60	139.00	-4	5,440	-0.07%
2019/11/29	3	140.33	2	138.75	139.50	1	5,422	0.02%
2019/11/28	1	142.50	1	141.00	141.00	0	5,434	0.00%
2019/11/27	5	143.20	2	143.75	144.00	3	5,473	0.05%
2019/11/26	2	139.75	6	141.83	143.00	-4	5,459	-0.07%
2019/11/25	1	138.50	1	135.50	135.50	0	5,382	0.00%
2019/11/22	1	137.00	2	137.00	137.00	-1	5,404	-0.02%
2019/11/21	3	131.83	2	135.00	135.50	1	5,348	0.02%
2019/11/20	9	134.56	9	133.94	133.50	0	5,330	0.00%
2019/11/19	5	138.00	1	137.50	137.50	4	5,354	0.07%
2019/11/18	1	141.00	1	139.00	139.00	0	5,367	0.00%
2019/11/15	1	140.50	1	140.50	140.50	0	5,416	0.00%
2019/11/14	2	141.25	1	138.00	138.00	1	5,449	0.02%
2019/11/13	2	143.25	2	144.00	144.00	0	5,480	0.00%
2019/11/12	2	139.25	3	140.50	140.50	-1	5,470	-0.02%
2019/11/11	2	137.75	1	137.50	137.50	1	5,554	0.02%
2019/11/08	2	139.75	1	140.00	140.00	1	5,572	0.02%
2019/11/07	13	138.62	3	139.00	139.00	10	5,556	0.18%
2019/11/06	12	148.50	8	149.38	147.00	4	5,537	0.07%
2019/11/05	3	155.00	2	154.50	154.00	1	5,632	0.02%
2019/11/04	3	155.83	2	154.50	154.50	1	5,735	0.02%
2019/11/01	3	154.67	3	153.83	154.00	0	5,818	0.00%
2019/10/31	3	160.83	3	162.50	155.00	0	5,955	0.00%
2019/10/30	4	156.50	2	157.50	158.00	2	5,947	0.03%
2019/10/29	2	158.50	4	158.13	160.50	-2	6,036	-0.03%
2019/10/28	1	156.00	2	157.50	157.50	-1	6,014	-0.02%
2019/10/25	4	156.88	5	157.60	156.00	-1	6,001	-0.02%
2019/10/24	5	155.60	3	156.50	155.50	2	5,968	0.03%
2019/10/23	2	161.50	3	158.00	157.00	-1	5,990	-0.02%
2019/10/22	1	158.50	2	159.50	159.00	-1	5,972	-0.02%
2019/10/21	2	158.00	3	157.17	155.50	-1	6,058	-0.02%
2019/10/18	2	156.00	4	157.38	157.00	-2	6,151	-0.03%
2019/10/17	3	151.00	2	154.50	154.50	1	6,129	0.02%
2019/10/16	10	150.25	7	150.07	147.50	3	6,024	0.05%
2019/10/15	5	157.70	3	157.50	156.50	2	5,862	0.03%
2019/10/14	2	154.00	4	158.13	158.00	-2	5,964	-0.03%
2019/10/09	7	150.57	7	148.93	150.00	0	5,878	0.00%
2019/10/08	1	155.00	2	151.50	150.00	-1	5,816	-0.02%
2019/10/07	1	151.50	3	153.50	154.50	-2	5,838	-0.03%
2019/10/04	5	153.20	4	153.00	151.50	1	5,834	0.02%
2019/10/03	8	152.31	8	152.19	153.00	0	5,844	0.00%
2019/10/02	2	153.00	2	156.25	158.50	0	5,739	0.00%
2019/10/01	2	153.00	2	155.25	153.50	0	5,720	0.00%
2019/09/27	2	153.00	4	150.88	151.00	-2	5,657	-0.04%
2019/09/26	1	158.00	4	156.63	155.00	-3	5,743	-0.05%
2019/09/25	6	156.33	4	157.50	157.00	2	5,774	0.03%
2019/09/24	1	163.00	1	158.50	158.50	0	5,892	0.00%
2019/09/23	1	162.50	1	162.00	162.00	0	6,030	0.00%
2019/09/20	3	162.33	3	160.83	162.50	0	6,224	0.00%
2019/09/19	1	162.00	2	162.00	162.50	-1	6,234	-0.02%
2019/09/18	4	163.25	3	163.33	163.50	1	6,207	0.02%
2019/09/17	4	162.50	4	162.50	163.00	0	6,191	0.00%
2019/09/16	4	163.13	3	162.67	162.00	1	6,208	0.02%
2019/09/12	12	166.33	6	166.08	167.00	6	6,221	0.10%
2019/09/11	11	156.45	14	152.50	155.50	-3	6,115	-0.05%
2019/09/10	2	148.00	4	149.13	149.50	-2	6,027	-0.03%
2019/09/09	11	149.18	8	149.94	148.50	3	6,024	0.05%
2019/09/06	1	149.50	3	151.83	152.00	-2	6,016	-0.03%
2019/09/05	7	149.43	5	150.20	149.50	2	6,035	0.03%
2019/09/04	2	142.00	1	146.50	146.50	1	6,003	0.02%
2019/09/03	2	142.50	3	142.33	141.50	-1	6,258	-0.02%
2019/09/02	1	137.00	3	143.33	142.50	-2	6,345	-0.03%
2019/08/30	4	139.75	3	140.33	137.00	1	6,354	0.02%
2019/08/29	2	139.50	2	140.00	139.50	0	6,446	0.00%
2019/08/28	1	140.00	3	136.50	136.50	-2	6,477	-0.03%
2019/08/27	4	140.63	2	140.00	139.00	2	6,511	0.03%
2019/08/26	2	138.00	4	138.25	141.00	-2	6,534	-0.03%
2019/08/23	4	140.00	2	141.00	140.00	2	6,560	0.03%
2019/08/22	3	144.33	4	142.88	143.50	-1	6,542	-0.02%
2019/08/21	2	143.75	3	145.00	146.00	-1	6,519	-0.02%
2019/08/20	2	144.50	1	144.50	143.00	1	6,657	0.02%
2019/08/19	0	0.00	2	141.75	141.50	-2	6,668	-0.03%
2019/08/16	2	142.25	2	142.00	139.50	0	6,761	0.00%
2019/08/15	4	139.50	4	141.25	142.00	0	6,802	0.00%
2019/08/14	8	142.69	3	144.00	140.00	5	6,830	0.07%
2019/08/13	6	138.42	5	138.50	137.00	1	6,905	0.01%
2019/08/08	3	136.67	2	137.50	140.00	1	6,999	0.01%
2019/08/07	2	138.25	4	136.25	132.00	-2	6,911	-0.03%
2019/08/06	6	126.75	7	128.21	129.00	-1	6,759	-0.01%
2019/08/05	6	129.58	6	130.17	128.00	0	6,721	0.00%
2019/08/02	5	130.00	4	128.63	128.00	1	6,697	0.01%
2019/08/01	3	138.17	1	138.00	137.50	2	6,555	0.03%
2019/07/31	6	131.92	11	134.23	137.50	-5	6,395	-0.08%
2019/07/30	7	124.14	9	125.06	125.00	-2	6,240	-0.03%
2019/07/29	1	130.00	2	129.25	129.00	-1	6,282	-0.02%
2019/07/26	2	127.00	1	128.00	128.50	1	6,401	0.02%
2019/07/25	1	125.50	1	129.00	127.00	0	6,397	0.00%
2019/07/23	6	127.75	3	131.00	126.00	3	6,387	0.05%
2019/07/22	2	125.50	8	123.56	129.50	-6	6,256	-0.10%
2019/07/19	6	118.92	2	118.50	118.00	4	6,133	0.07%
2019/07/18	0	0.00	1	112.50	112.50	-1	6,100	-0.02%
2019/07/17	0	0.00	2	113.50	115.00	-2	6,113	-0.03%
2019/07/16	3	116.50	0	0.00	115.00	3	6,170	0.05%
2019/07/12	0	0.00	1	115.00	115.00	-1	6,239	-0.02%
2019/07/11	1	114.50	1	114.50	114.00	0	6,344	0.00%
2019/07/10	1	113.50	0	0.00	112.00	1	6,461	0.02%
2019/07/09	0	0.00	10	116.00	117.50	-10	6,531	-0.15%
2019/07/08	0	0.00	10	115.50	115.50	-10	6,493	-0.15%
2019/07/04	0	0.00	1	117.50	119.00	-1	6,540	-0.02%
2019/07/03	11	121.05	2	115.00	117.50	9	6,525	0.14%
2019/07/02	3	116.50	0	0.00	118.50	3	6,440	0.05%
2019/07/01	12	114.96	1	117.00	118.00	11	6,417	0.17%
2019/06/28	4	110.00	5	109.80	109.00	-1	6,305	-0.02%
2019/06/27	1	105.50	4	108.63	112.00	-3	6,171	-0.05%
2019/06/24	0	0.00	4	99.90	103.50	-4	6,065	-0.07%
2019/06/21	1	101.50	0	0.00	102.00	1	6,081	0.02%
2019/06/19	8	102.88	3	101.50	103.00	5	6,048	0.08%
2019/06/18	0	0.00	1	100.00	98.70	-1	6,026	-0.02%
2019/06/14	1	99.30	0	0.00	99.80	1	6,054	0.02%
2019/06/13	1	99.20	5	100.50	99.40	-4	6,074	-0.07%
2019/06/12	2	101.00	5	100.90	99.90	-3	6,206	-0.05%
2019/06/11	10	98.65	7	99.40	100.00	3	6,389	0.05%
2019/06/10	6	94.17	2	90.20	94.60	4	6,229	0.06%
2019/06/06	1	85.70	0	0.00	86.00	1	6,184	0.02%
2019/06/05	5	89.90	4	89.00	88.30	1	6,198	0.02%
2019/06/04	0	0.00	2	89.80	91.60	-2	6,100	-0.03%
2019/06/03	0	0.00	1	89.80	88.30	-1	6,072	-0.02%
2019/05/31	2	88.70	1	88.60	86.90	1	6,045	0.02%
2019/05/30	1	85.50	1	86.20	87.00	0	5,989	0.00%
2019/05/29	3	82.27	0	0.00	84.00	3	5,936	0.05%
2019/05/28	0	0.00	3	83.70	84.60	-3	5,951	-0.05%
2019/05/27	1	80.90	1	81.50	82.80	0	5,916	0.00%
2019/05/24	2	89.75	2	88.65	88.10	0	5,781	0.00%
2019/05/23	4	90.38	3	90.50	90.50	1	5,741	0.02%
2019/05/22	0	0.00	3	94.37	93.00	-3	5,668	-0.05%
2019/05/21	5	88.22	5	88.56	90.50	0	5,621	0.00%
2019/05/20	1	90.10	2	88.10	89.60	-1	5,628	-0.02%
2019/05/17	3	98.33	0	0.00	91.80	3	5,596	0.05%
2019/05/16	3	103.50	1	106.50	102.00	2	5,524	0.04%
2019/05/15	1	109.00	2	108.75	108.50	-1	5,498	-0.02%
2019/05/14	0	0.00	3	101.83	104.50	-3	5,448	-0.06%
2019/05/13	3	101.83	1	102.50	100.50	2	5,444	0.04%
2019/05/10	3	105.33	2	106.50	106.50	1	5,499	0.02%
2019/05/09	0	0.00	1	105.00	104.00	-1	5,628	-0.02%
2019/05/08	2	105.00	2	108.00	109.00	0	5,619	0.00%
2019/05/07	2	107.75	2	110.50	107.50	0	5,629	0.00%
2019/05/06	26	106.25	5	108.80	105.50	21	5,579	0.38%
2019/05/03	6	110.42	25	107.90	112.00	-19	5,487	-0.35%
2019/05/02	0	0.00	3	102.00	103.00	-3	5,371	-0.06%
2019/04/29	30	96.58	1	99.90	98.70	29	5,496	0.53%
2019/04/26	1	100.00	5	102.60	99.50	-4	5,470	-0.07%
2019/04/25	0	0.00	6	103.42	103.00	-6	5,552	-0.11%
2019/04/24	3	101.67	8	102.00	102.00	-5	5,741	-0.09%
2019/04/23	1	103.50	1	105.50	104.50	0	5,721	0.00%
2019/04/22	0	0.00	1	102.00	104.00	-1	5,674	-0.02%
2019/04/19	21	101.40	1	101.00	102.00	20	5,605	0.36%
2019/04/18	1	100.00	14	100.60	100.00	-13	5,493	-0.24%
2019/04/17	9	98.01	8	99.39	98.10	1	5,448	0.02%
2019/04/16	4	95.95	26	96.82	98.10	-22	5,368	-0.41%
2019/04/15	12	93.14	13	94.18	92.00	-1	5,296	-0.02%
2019/04/10	3	87.90	0	0.00	87.90	3	5,296	0.06%
2019/04/09	0	0.00	1	88.90	87.70	-1	5,283	-0.02%
2019/04/08	1	88.20	0	0.00	88.20	1	5,288	0.02%
2019/04/03	1	89.80	1	89.20	90.80	0	5,248	0.00%
2019/04/01	1	87.60	0	0.00	87.40	1	5,177	0.02%
2019/03/29	2	89.55	3	88.40	88.80	-1	5,144	-0.02%
2019/03/27	0	0.00	5	85.00	85.10	-5	5,061	-0.10%
2019/03/22	3	85.67	1	84.60	84.60	2	5,091	0.04%
2019/03/21	1	82.80	1	85.00	85.50	0	5,059	0.00%
2019/03/18	0	0.00	1	81.20	81.30	-1	5,161	-0.02%
2019/03/15	4	78.80	5	80.32	80.50	-1	5,150	-0.02%
2019/03/14	5	78.00	9.1	77.13	77.80	-4.1	4,998	-0.08%
2019/03/13	2	72.85	3	72.13	72.70	-1	4,833	-0.02%
2019/03/12	0	0.00	2	70.60	70.80	-2	4,830	-0.04%
2019/03/08	0	0.00	1	66.20	67.00	-1	4,985	-0.02%
2019/03/06	2	67.20	1	67.50	67.20	1	5,068	0.02%
2019/02/27	3	68.10	10	67.31	68.30	-7	5,301	-0.13%
2019/02/26	1	69.30	15	69.70	69.10	-14	5,292	-0.26%
2019/02/25	16	70.40	1	69.90	70.10	15	5,336	0.28%
2019/02/22	3	69.23	3	69.77	68.80	0	5,313	0.00%
2019/02/21	1	70.80	7	70.73	69.90	-6	5,302	-0.11%
2019/02/20	1	70.70	3	70.53	69.40	-2	5,246	-0.04%
2019/02/19	1	71.40	3	70.87	70.60	-2	5,206	-0.04%
2019/02/18	3	69.07	7	69.53	69.60	-4	5,144	-0.08%
2019/02/15	11	66.31	11	66.00	66.80	0	5,016	0.00%
2019/02/14	1	64.60	1	64.80	65.20	0	4,913	0.00%
2019/02/13	6	64.40	6	64.97	64.20	0	4,874	0.00%
2019/02/12	3	64.87	2	64.80	65.00	1	4,821	0.02%
2019/02/11	3	65.50	1	64.80	65.50	2	4,776	0.04%
2019/01/30	7	59.96	3	60.40	61.00	4	4,652	0.09%
2019/01/29	4	58.18	3	58.43	58.20	1	4,489	0.02%
2019/01/24	4	57.10	12	57.33	57.10	-8	4,746	-0.17%
2019/01/23	6	57.90	0	0.00	57.70	6	4,748	0.13%
2019/01/22	6	57.82	5	58.46	57.60	1	4,736	0.02%
2019/01/21	12	58.35	9	58.19	58.90	3	4,698	0.06%
2019/01/18	10	57.56	10	57.17	57.30	0	4,629	0.00%
2019/01/17	13	57.49	14	58.18	56.80	-1	4,596	-0.02%
2019/01/16	16	58.44	7	58.04	59.20	9	4,485	0.20%
2019/01/15	2	54.55	3	54.43	54.30	-1	4,288	-0.02%
2019/01/14	0	0.00	10	53.03	52.40	-10	4,244	-0.24%
2019/01/10	1	53.90	1	54.30	53.60	0	4,281	0.00%
2019/01/09	2	53.05	2	53.65	53.30	0	4,311	0.00%
2019/01/08	1	52.90	2	53.15	53.00	-1	4,316	-0.02%
2019/01/07	12	52.65	93	53.24	52.50	-81	4,339	-1.87%
2019/01/04	2	48.68	2	49.03	50.90	0	4,312	0.00%
2019/01/03	5	50.88	9	50.37	50.30	-4	4,344	-0.09%
2019/01/02	13	52.68	8	52.68	51.70	5	4,356	0.11%
2018/12/28	2	50.00	0	0.00	50.00	2	4,303	0.05%
2018/12/25	20	48.60	2	48.50	48.60	18	4,357	0.41%
2018/12/22	0	0.00	1	48.50	48.95	-1	4,337	-0.02%
2018/12/20	2	49.45	2	49.18	49.20	0	4,354	0.00%
2018/12/19	1	49.70	0	0.00	49.80	1	4,322	0.02%
2018/12/18	20	50.50	0	0.00	50.40	20	4,274	0.47%
2018/12/17	0	0.00	1	53.50	52.30	-1	4,222	-0.02%
2018/12/13	6	52.97	6	52.70	52.50	0	4,236	0.00%
2018/12/12	4	53.40	16	53.63	53.80	-12	4,180	-0.29%
2018/12/11	11	52.40	1	51.40	53.20	10	4,060	0.25%
2018/12/10	1	49.70	0	0.00	50.00	1	3,929	0.03%
2018/12/06	3	49.75	29	50.53	48.35	-26	3,858	-0.67%
2018/12/05	13	54.02	6	53.78	53.50	7	3,781	0.19%
2018/12/04	67	54.66	18	55.53	55.00	49	3,744	1.31%
2018/12/03	25	52.70	0	0.00	53.40	25	3,482	0.72%
2018/11/30	1	48.00	1	48.40	48.60	0	3,466	0.00%
2018/11/29	11	48.53	21	49.00	48.00	-10	3,443	-0.29%
2018/11/28	11	47.14	3	46.97	47.25	8	3,347	0.24%
2018/11/27	2	46.70	52	46.80	47.15	-50	3,276	-1.53%
2018/11/26	12	42.79	6	43.47	45.00	6	3,144	0.19%
2018/11/23	2	42.25	0	0.00	42.25	2	3,107	0.06%
2018/11/22	3	43.92	4	44.24	43.15	-1	3,086	-0.03%
2018/11/21	1	41.85	1	42.50	42.65	0	3,030	0.00%
2018/11/16	1	43.60	1	44.65	43.50	0	3,064	0.00%
2018/11/15	40	43.75	2	44.00	44.30	38	3,057	1.24%
2018/11/14	1	45.20	1	45.85	44.35	0	3,035	0.00%
2018/11/13	1	43.50	0	0.00	45.40	1	3,031	0.03%
2018/11/12	2	44.85	1	45.70	44.95	1	3,031	0.03%
2018/11/08	1	47.10	0.3	46.65	46.55	0.8	3,029	0.02%
2018/11/07	1	46.05	3	46.52	47.10	-2	2,998	-0.07%
2018/11/06	3	46.90	4	46.40	45.55	-1	3,001	-0.03%
2018/11/05	5	47.42	8	48.44	47.30	-3	2,955	-0.10%
2018/11/02	5	45.76	7	46.14	46.00	-2	2,851	-0.07%
2018/11/01	2	42.88	6	42.53	43.20	-4	2,695	-0.15%
2018/10/31	0	0.00	3	38.82	39.60	-3	2,648	-0.11%
2018/10/30	2	36.53	3	36.98	37.30	-1	2,699	-0.04%
2018/10/29	5	37.14	2	37.53	36.75	3	2,715	0.11%
2018/10/26	2	38.13	2	37.80	37.90	0	2,722	0.00%
2018/10/25	6	38.09	2	38.78	38.20	4	2,738	0.15%
2018/10/19	1	39.35	4	39.65	40.40	-3	2,662	-0.11%
2018/10/17	5	41.19	2	40.95	41.80	3	2,590	0.12%
2018/10/12	2	41.78	0	0.00	41.80	2	2,424	0.08%
2018/10/11	4.3	42.80	0	0.00	42.75	4.3	2,388	0.18%
2018/10/09	2	47.30	0	0.00	47.50	2	2,318	0.09%
2018/10/08	3	48.97	1	49.45	48.90	2	2,290	0.09%
2018/10/05	4	52.05	0	0.00	51.10	4	2,254	0.18%
2018/10/04	4	55.08	0	0.00	54.60	4	2,222	0.18%
2018/10/03	2	57.50	0	0.00	57.20	2	2,189	0.09%
2018/09/28	2	58.60	0	0.00	59.00	2	2,341	0.09%
2018/09/10	1	64.50	0	0.00	61.00	1	2,632	0.04%
2018/09/07	3	65.50	0	0.00	65.50	3	2,636	0.11%
2018/09/04	4	68.80	5	68.44	68.80	-1	2,645	-0.04%
2018/09/03	1	67.60	0	0.00	67.20	1	2,687	0.04%
2018/08/31	1	66.50	1	67.00	66.20	0	2,738	0.00%
2018/08/30	0	0.00	3	65.80	67.20	-3	2,813	-0.11%
2018/08/27	1	67.00	1	66.40	67.00	0	3,366	0.00%
2018/08/22	1	67.60	1	67.90	67.90	0	3,434	0.00%
2018/08/20	1	66.00	0	0.00	67.00	1	3,542	0.03%
2018/08/15	0	0.00	2	69.30	68.20	-2	3,538	-0.06%
2018/08/13	2	68.65	0	0.00	69.50	2	3,550	0.06%
2018/08/08	0	0.00	1	71.40	70.70	-1	3,507	-0.03%
2018/08/06	4	75.18	1	76.20	72.20	3	3,469	0.09%
2018/08/03	1	74.00	3	74.87	76.00	-2	3,393	-0.06%
2018/08/02	1	76.00	0	0.00	73.30	1	3,375	0.03%
2018/08/01	0	0.00	1	74.00	74.20	-1	3,346	-0.03%
2018/07/31	2	72.00	0	0.00	72.00	2	3,331	0.06%
2018/07/26	1	70.50	0	0.00	71.50	1	3,315	0.03%
2018/07/19	0	0.00	4	71.90	71.30	-4	3,465	-0.12%
2018/07/17	0	0.00	3	71.50	72.00	-3	3,684	-0.08%
2018/07/13	0	0.00	2	72.50	72.00	-2	3,678	-0.05%
2018/07/11	7	74.04	2	75.10	73.90	5	3,701	0.14%
2018/07/10	1	74.70	0	0.00	75.90	1	3,673	0.03%
2018/07/09	1	73.40	3	74.87	74.40	-2	3,627	-0.06%
2018/07/06	0.2	71.50	0	0.00	71.50	0.2	3,574	0.01%
2018/07/05	5	74.76	6.3	74.28	73.80	-1.3	3,524	-0.04%
2018/07/04	0	0.00	2	72.50	72.70	-2	3,340	-0.06%
2018/07/03	1	71.30	1	71.90	70.50	0	3,322	0.00%
2018/07/02	3	71.90	0	0.00	71.60	3	3,317	0.09%
2018/06/29	0	0.00	4	71.33	71.10	-4	3,321	-0.12%
2018/06/28	1	70.70	0	0.00	69.90	1	3,303	0.03%
2018/06/26	1	67.10	1	67.50	68.60	0	3,320	0.00%
2018/06/22	1	66.80	0	0.00	66.90	1	3,334	0.03%
2018/06/20	0	0.00	1	68.90	69.00	-1	3,296	-0.03%
2018/06/19	3	69.30	0	0.00	68.80	3	3,317	0.09%
2018/06/15	3	71.27	2	72.00	70.80	1	3,321	0.03%
2018/06/14	1	72.10	0	0.00	71.80	1	3,295	0.03%
2018/06/13	0	0.00	2	72.40	72.40	-2	3,364	-0.06%
2018/06/12	0	0.00	4	72.20	72.00	-4	3,403	-0.12%
2018/06/11	1	72.20	4	73.20	72.40	-3	3,464	-0.09%
2018/06/08	2	70.55	2	70.55	71.00	0	3,418	0.00%
2018/06/07	3	71.10	0	0.00	71.70	3	3,482	0.09%
2018/06/06	3	73.80	4	74.33	73.80	-1	3,442	-0.03%
2018/06/05	18	74.79	15	75.12	71.20	3	3,301	0.09%
2018/06/04	2	68.70	1	70.40	70.80	1	3,032	0.03%
2018/05/31	1	64.80	1	64.20	64.20	0	2,881	0.00%
2018/05/29	1	65.80	4	68.25	67.10	-3	2,817	-0.11%
2018/05/28	3	65.50	1	65.50	66.00	2	2,936	0.07%
2018/05/15	0	0.00	3	65.60	65.60	-3	3,788	-0.08%
2018/05/14	3	67.13	0	0.00	66.70	3	3,808	0.08%
2018/05/11	1	66.20	0	0.00	66.20	1	3,792	0.03%
2018/05/04	2	66.70	2	66.55	65.90	0	3,792	0.00%
2018/05/03	1	68.10	1	68.30	66.10	0	3,786	0.00%
2018/04/30	3	66.87	7	65.86	66.50	-4	3,715	-0.11%
2018/04/27	5	63.84	1	65.50	63.80	4	3,688	0.11%
2018/04/26	3	64.87	3	65.67	63.00	0	3,669	0.00%
2018/04/25	0	0.00	5	63.86	65.00	-5	3,659	-0.14%
2018/04/24	6	56.67	0	0.00	62.90	6	3,639	0.16%
2018/04/23	1	65.10	4	61.90	62.00	-3	3,467	-0.09%
2018/04/18	10	68.80	0	0.00	69.20	10	3,461	0.29%
2018/04/17	0	0.00	10	67.40	68.00	-10	3,436	-0.29%
2018/04/11	2	72.00	3	71.47	71.20	-1	3,392	-0.03%
2018/04/10	2	70.75	2	70.60	70.50	0	3,430	0.00%
2018/04/02	0	0.00	2	71.70	70.00	-2	3,484	-0.06%
2018/03/30	2	72.50	1	72.00	71.50	1	3,470	0.03%
2018/03/28	2	67.75	0	0.00	67.40	2	3,386	0.06%
2018/03/23	3	70.03	4	70.80	70.20	-1	3,332	-0.03%
2018/03/22	3	73.53	15	72.95	71.90	-12	3,307	-0.36%
2018/03/21	1	74.10	3	74.67	76.00	-2	3,250	-0.06%
2018/03/20	3	73.00	7	73.06	73.00	-4	3,194	-0.13%
2018/03/19	6	73.45	1	73.40	74.50	5	3,142	0.16%
2018/03/16	16	72.06	7	71.93	70.50	9	3,065	0.29%
2018/03/15	3	69.17	2	70.75	70.70	1	3,000	0.03%
2018/03/14	0	0.00	1	71.50	71.50	-1	2,949	-0.03%
2018/03/13	4	72.83	3	72.40	72.40	1	2,925	0.03%
2018/03/09	1	71.00	0	0.00	71.50	1	2,745	0.04%
2018/03/07	2	72.15	1	72.60	72.00	1	2,744	0.04%
2018/03/06	3	74.07	2	73.85	74.00	1	2,742	0.04%
2018/03/05	0	0.00	1	74.00	73.30	-1	2,723	-0.04%
2018/03/02	1	74.80	0	0.00	74.40	1	2,746	0.04%
2018/03/01	7	75.87	3	77.33	74.80	4	2,766	0.14%
2018/02/27	3	78.00	3	77.00	76.50	0	2,592	0.00%
2018/02/26	2	77.70	4	74.53	77.80	-2	2,536	-0.08%
2018/02/23	1	72.30	2	71.70	70.80	-1	2,217	-0.05%
2018/02/22	1	71.50	0	0.00	71.50	1	2,170	0.05%
2018/02/21	1	73.50	1	74.40	72.10	0	2,135	0.00%
2018/02/12	2	69.75	1	70.10	69.70	1	2,006	0.05%
2018/02/09	8	67.66	8	66.95	67.40	0	1,910	0.00%
2018/02/08	5	67.00	5	67.32	67.50	0	1,830	0.00%
2018/02/07	2	65.50	2	67.20	64.50	0	1,774	0.00%
2018/02/05	0	0.00	1	63.00	63.10	-1	1,705	-0.06%
2018/01/26	0	0.00	2	63.00	63.10	-2	1,697	-0.12%
2018/01/24	2	63.25	0.1	63.20	63.20	2	1,764	0.11%
2018/01/23	5	64.90	2	64.50	64.30	3	1,759	0.17%
2018/01/22	2	64.25	1	65.10	65.20	1	1,815	0.06%
2018/01/19	1	64.00	0	0.00	64.10	1	1,829	0.05%
2018/01/18	2	65.65	1	66.20	66.00	1	1,834	0.05%
2018/01/17	1	66.40	0.2	66.80	66.80	0.8	1,856	0.04%
2018/01/15	1	67.90	2	68.65	67.10	-1	1,883	-0.05%
2018/01/12	0	0.00	1	71.00	67.60	-1	1,879	-0.05%
2018/01/10	0	0.00	0.3	64.20	64.20	-0.3	1,851	-0.01%
2018/01/08	2	67.95	2	68.40	67.80	0	2,002	0.00%
2018/01/04	3	68.70	3	68.67	68.50	0	2,043	0.00%
2018/01/03	2	66.80	42	68.85	66.50	-40	2,122	-1.88%
2018/01/02	2	65.60	2	65.45	65.80	0	2,198	0.00%