台光電 (2383)-合庫-自強券商分點個股進出

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

台光電

(2383)

可現股當沖

股價
472.0
漲跌
▼3.0
漲幅
-0.63%
成交量
4,336張
產業
上市電子零組件類股
1176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

台光電 (2383)籌碼相關－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/09/20	1	478.00	0	0.00	472.00	1	6,047	0.02%
2024/09/19	0	0.00	3.1	476.64	475.00	-3.1	6,065	-0.05%
2024/09/18	3	462.00	0.2	469.50	458.00	2.9	6,102	0.05%
2024/09/16	0	0.00	0	472.00	472.00	0	6,138	0.00%
2024/09/13	3.2	467.86	0	0.00	463.50	3.2	6,170	0.05%
2024/09/12	0	0.00	4.2	477.84	479.50	-4.2	6,136	-0.07%
2024/09/10	6.3	461.89	3.1	464.81	458.00	3.3	6,118	0.05%
2024/09/09	0.2	477.88	0.2	474.50	479.50	0.1	6,082	0.00%
2024/09/06	1.1	483.74	1.1	486.94	490.50	0	6,104	0.00%
2024/09/05	1.1	475.24	1	483.62	491.00	0	6,149	0.00%
2024/09/04	4.5	475.31	2.2	471.27	468.00	2.3	6,092	0.04%
2024/09/03	0.4	493.50	10.1	491.49	500.00	-9.7	5,961	-0.16%
2024/08/30	1	445.17	3	461.67	465.00	-2	5,702	-0.03%
2024/08/29	3.1	438.23	1	442.50	440.00	2.1	5,615	0.04%
2024/08/28	0.2	453.00	5	452.00	451.50	-4.8	5,687	-0.08%
2024/08/27	0	0.00	1	443.00	443.50	-1	5,691	-0.02%
2024/08/26	2	446.75	1	451.00	439.00	1	5,729	0.02%
2024/08/23	0	0.00	4.1	438.84	446.00	-4.1	5,708	-0.07%
2024/08/20	2	437.75	1	442.50	431.00	1	5,768	0.02%
2024/08/19	0	0.00	2	438.50	437.50	-2	5,756	-0.03%
2024/08/16	0	0.00	2	441.50	437.50	-2	5,746	-0.03%
2024/08/15	2	435.50	2.1	438.00	436.00	-0.1	5,737	0.00%
2024/08/14	0.2	433.00	1	435.50	433.00	-0.8	5,777	-0.01%
2024/08/13	3.1	432.15	0	0.00	428.00	3.1	5,868	0.05%
2024/08/12	6	445.33	4.1	442.02	446.50	1.9	5,919	0.03%
2024/08/09	3	451.50	3	446.17	439.50	0	5,964	0.00%
2024/08/08	0	0.00	0.1	440.64	442.00	-0.1	5,932	0.00%
2024/08/07	8	440.00	6.1	438.75	444.00	2	5,920	0.03%
2024/08/06	0	0.00	2.4	423.30	426.50	-2.4	5,771	-0.04%
2024/08/05	3.2	386.69	1	388.50	388.00	2.2	5,626	0.04%
2024/08/02	4.3	417.86	4	421.50	413.50	0.3	5,508	0.00%
2024/08/01	9.1	430.65	0	425.00	420.50	9.1	5,502	0.17%
2024/07/31	0	438.00	1	431.00	438.00	-1	5,419	-0.02%
2024/07/29	1.1	411.34	1.3	414.99	411.00	-0.3	5,583	0.00%
2024/07/26	2	418.75	1	420.00	416.50	1	5,630	0.02%
2024/07/23	0.4	435.73	0	435.50	440.00	0.4	5,658	0.01%
2024/07/22	0.2	419.70	1.7	419.80	416.50	-1.5	5,673	-0.03%
2024/07/19	3	442.33	2	441.25	433.50	1	5,719	0.02%
2024/07/18	0.1	445.00	0	0.00	447.50	0.1	5,788	0.00%
2024/07/17	1.1	462.55	0	0.00	462.00	1.1	5,844	0.02%
2024/07/15	2.1	468.16	1	468.50	470.00	1.1	5,991	0.02%
2024/07/12	6.5	477.45	0	0.00	470.00	6.5	6,003	0.11%
2024/07/10	1	508.00	0	0.00	509.00	1	6,077	0.02%
2024/07/09	1	497.00	2	492.00	506.00	-1	6,162	-0.02%
2024/07/05	0	0.00	5.1	509.45	508.00	-5.1	6,216	-0.08%
2024/07/04	0	0.00	2.1	494.00	494.00	-2.1	6,349	-0.03%
2024/07/03	1.3	500.07	2	498.00	492.50	-0.7	6,460	-0.01%
2024/07/02	0.1	482.50	0.6	476.91	484.50	-0.6	6,606	-0.01%
2024/06/27	1	478.50	1	481.00	479.50	0	6,631	0.00%
2024/06/25	2	460.75	3	460.50	464.00	-1	6,528	-0.02%
2024/06/24	2	460.75	1	464.00	457.50	1	6,484	0.02%
2024/06/21	1	453.50	0	0.00	453.00	1	6,455	0.02%
2024/06/20	1.1	461.00	3	461.33	462.50	-1.9	6,419	-0.03%
2024/06/19	0.1	447.50	4	449.38	444.50	-3.9	6,483	-0.06%
2024/06/18	0.1	450.00	1.1	456.32	451.00	-1.1	6,593	-0.02%
2024/06/17	1	451.50	1	469.00	450.00	0	6,700	0.00%
2024/06/14	3	459.17	2	459.00	462.00	1	6,810	0.01%
2024/06/13	7	455.29	4	453.50	451.50	3	6,857	0.04%
2024/06/12	6.1	450.83	34.2	450.52	452.50	-28.2	6,994	-0.40%
2024/06/11	1	418.50	3	423.00	422.50	-2	7,101	-0.03%
2024/06/07	1	439.00	1.4	439.07	438.00	-0.4	7,321	-0.01%
2024/06/06	1	434.00	1	439.50	442.00	0	7,507	0.00%
2024/06/03	1	438.86	1.3	435.06	435.00	-0.3	7,691	0.00%
2024/05/31	0	0.00	1	416.50	408.50	-1	7,645	-0.01%
2024/05/30	0.2	418.59	0	0.00	415.50	0.2	7,692	0.00%
2024/05/29	2.1	426.00	0	0.00	427.00	2.1	7,737	0.03%
2024/05/28	3.1	432.49	0	0.00	422.50	3.1	7,827	0.04%
2024/05/27	1	435.50	3	434.17	434.50	-2	7,838	-0.03%
2024/05/23	7	425.07	1	432.00	430.50	6	7,897	0.08%
2024/05/21	0.1	428.00	0	0.00	424.50	0.1	8,028	0.00%
2024/05/20	3.1	437.03	1	442.50	432.00	2.1	8,053	0.03%
2024/05/17	0.3	438.72	8.3	449.02	448.00	-8	8,074	-0.10%
2024/05/16	2.1	432.60	7.1	437.45	433.50	-5	8,010	-0.06%
2024/05/15	3	415.67	4.2	420.95	420.50	-1.2	7,970	-0.02%
2024/05/14	0.1	408.62	1	409.00	408.50	-0.9	8,025	-0.01%
2024/05/13	0	409.50	0	0.00	412.00	0	8,109	0.00%
2024/05/10	2.1	415.06	0	0.00	416.00	2.1	8,215	0.03%
2024/05/09	0	0.00	3.1	423.85	422.50	-3.1	8,286	-0.04%
2024/05/08	3	424.83	5.2	426.53	425.50	-2.2	8,360	-0.03%
2024/05/07	1	418.02	0.3	417.00	420.00	0.7	8,507	0.01%
2024/05/06	5	425.40	3	427.67	426.00	2	8,470	0.02%
2024/05/03	1	418.00	4	429.50	416.50	-3	8,418	-0.04%
2024/05/02	1.1	422.82	4.7	425.71	421.50	-3.6	8,368	-0.04%
2024/04/30	0	412.50	8.2	414.83	412.00	-8.2	8,227	-0.10%
2024/04/29	0	0.00	6.3	404.29	406.50	-6.3	8,230	-0.08%
2024/04/26	1	396.00	4.2	399.00	397.00	-3.2	8,378	-0.04%
2024/04/25	1	396.00	0.1	394.50	382.50	0.9	8,393	0.01%
2024/04/24	0.1	390.00	8	391.00	391.50	-7.9	8,323	-0.10%
2024/04/23	20.1	361.00	24	365.63	376.00	-3.9	8,233	-0.05%
2024/04/22	7.4	357.49	1	359.00	350.50	6.4	8,168	0.08%
2024/04/19	8.2	372.91	1	382.00	375.50	7.2	8,133	0.09%
2024/04/18	0	385.00	0	0.00	385.00	0	8,075	0.00%
2024/04/17	4	373.15	0	0.00	372.50	4	8,074	0.05%
2024/04/16	6.3	376.90	0	0.00	374.50	6.3	8,012	0.08%
2024/04/15	4.6	388.05	23	384.48	383.00	-18.4	7,911	-0.23%
2024/04/12	3.1	401.35	0	0.00	402.00	3.1	7,801	0.04%
2024/04/11	7.5	404.67	0.1	403.50	400.50	7.4	7,786	0.09%
2024/04/10	23.7	412.12	1.2	408.00	405.50	22.5	7,726	0.29%
2024/04/09	3.4	439.33	2.2	443.55	434.50	1.2	7,536	0.02%
2024/04/08	21	441.92	12.1	440.57	445.00	8.9	7,447	0.12%
2024/04/03	2.5	412.58	7.2	410.45	410.50	-4.7	7,161	-0.07%
2024/04/02	3.1	401.61	1	400.50	400.50	2.1	7,099	0.03%
2024/04/01	2	399.01	2	401.50	398.50	0	7,050	0.00%
2024/03/29	1	403.50	0	0.00	403.50	1	6,968	0.01%
2024/03/28	2.1	407.88	0.7	408.46	403.00	1.4	6,929	0.02%
2024/03/27	3.5	415.45	0	0.00	415.00	3.5	6,875	0.05%
2024/03/26	2.1	413.04	5.3	416.21	409.00	-3.1	6,928	-0.04%
2024/03/25	6.3	423.49	1	430.00	420.50	5.3	6,947	0.08%
2024/03/22	17.1	428.91	1.1	431.66	427.50	16	6,991	0.23%
2024/03/21	2.1	422.63	7.5	420.20	420.50	-5.5	6,932	-0.08%
2024/03/20	1.2	406.54	1	412.00	406.00	0.2	6,892	0.00%
2024/03/19	6.3	415.21	2.4	416.70	418.00	3.9	6,850	0.06%
2024/03/18	1.2	404.37	1.3	406.20	412.00	-0.1	6,707	0.00%
2024/03/15	11.2	406.31	9	408.61	414.00	2.2	6,620	0.03%
2024/03/14	3.1	400.28	1	394.00	394.00	2.1	6,383	0.03%
2024/03/13	10.9	415.47	4.3	415.12	405.00	6.6	6,128	0.11%
2024/03/12	12.4	464.52	3	484.83	450.00	9.4	5,815	0.16%
2024/03/08	3.1	515.02	2.1	503.32	490.00	1	5,572	0.02%
2024/03/07	1	522.00	4	529.50	522.00	-3	5,537	-0.05%
2024/03/06	0	0.00	0.1	520.00	514.00	-0.1	5,502	0.00%
2024/03/05	1	508.00	0.3	505.00	498.50	0.8	5,595	0.01%
2024/03/04	0.1	488.88	2	490.50	487.00	-1.9	5,646	-0.03%
2024/03/01	3	491.34	0	0.00	494.00	3	5,785	0.05%
2024/02/29	2.1	495.18	2	496.50	495.00	0.1	5,748	0.00%
2024/02/27	1.6	498.34	1	506.00	504.00	0.6	5,705	0.01%
2024/02/26	2.1	523.43	2	517.00	524.00	0.1	5,677	0.00%
2024/02/22	1	511.00	1	500.00	490.50	0	5,654	0.00%
2024/02/21	1	500.00	0	0.00	492.50	1	5,673	0.02%
2024/02/20	2	509.00	3	499.33	509.00	-1	5,651	-0.02%
2024/02/19	3	518.33	0	0.00	515.00	3	5,618	0.05%
2024/02/16	1	526.00	21.2	529.54	534.00	-20.2	5,631	-0.36%
2024/02/15	3	542.67	0	542.00	545.00	3	5,569	0.05%
2024/02/05	2	487.50	2	491.26	497.50	0	5,468	0.00%
2024/02/02	20.2	477.84	2.4	480.62	475.00	17.7	5,374	0.33%
2024/02/01	1	449.00	0	0.00	450.00	1	5,267	0.02%
2024/01/31	3	463.00	3	463.67	461.00	0	5,211	0.00%
2024/01/30	2	470.50	3.6	456.98	470.50	-1.6	5,137	-0.03%
2024/01/29	0	0.00	1	428.50	431.50	-1	5,004	-0.02%
2024/01/26	1	414.50	1	417.00	414.50	0	4,999	0.00%
2024/01/25	2	415.75	1	416.00	414.50	1	5,057	0.02%
2024/01/23	1	436.50	2	437.00	439.00	-1	5,118	-0.02%
2024/01/22	0	0.00	5.7	432.73	435.50	-5.7	5,055	-0.11%
2024/01/19	1	382.50	0.5	394.24	396.00	0.5	4,915	0.01%
2024/01/18	3	380.83	0	0.00	382.00	3	4,946	0.06%
2024/01/17	0.1	392.00	5	391.50	385.00	-4.9	4,957	-0.10%
2024/01/16	0	0.00	5.5	391.80	392.00	-5.5	4,953	-0.11%
2024/01/15	2	385.00	5.1	389.96	385.00	-3.1	4,943	-0.06%
2024/01/12	0	379.50	0	0.00	381.50	0	4,934	0.00%
2024/01/11	0	0.00	5	375.60	376.00	-5	4,942	-0.10%
2024/01/10	0.1	361.50	0	0.00	358.50	0.1	4,996	0.00%
2024/01/05	0	0.00	2	365.00	365.50	-2	5,174	-0.04%
2024/01/04	3.2	356.12	0.1	361.00	361.50	3.1	5,204	0.06%
2024/01/03	2	361.00	0	0.00	362.50	2	5,278	0.04%
2024/01/02	0.1	365.85	1	367.50	366.00	-0.9	5,306	-0.02%
2023/12/29	0	0.00	0.1	381.50	382.00	-0.1	5,307	0.00%
2023/12/28	1	384.00	1.4	378.71	377.00	-0.4	5,329	-0.01%
2023/12/27	2	377.00	2	377.50	377.50	0	5,332	0.00%
2023/12/22	1	375.00	0	0.00	375.50	1	5,507	0.02%
2023/12/20	0	370.00	0	0.00	366.50	0	5,483	0.00%
2023/12/19	0	364.00	0	0.00	365.50	0	5,498	0.00%
2023/12/18	2.1	370.00	0	0.00	368.50	2.1	5,526	0.04%
2023/12/15	0.3	375.05	0	0.00	376.00	0.3	5,540	0.01%
2023/12/14	4.5	381.38	0	0.00	378.00	4.5	5,498	0.08%
2023/12/13	2	381.00	0.2	388.50	383.00	1.8	5,483	0.03%
2023/12/12	0.2	383.50	0	0.00	381.00	0.2	5,549	0.00%
2023/12/11	1	392.00	0	0.00	391.50	1	5,579	0.02%
2023/12/08	0	0.00	5	392.00	393.50	-5	5,705	-0.09%
2023/12/07	0	0.00	2	388.50	384.00	-2	5,716	-0.03%
2023/12/06	2	389.25	0	0.00	386.50	2	5,793	0.03%
2023/12/05	3	381.52	1	386.00	385.00	2	5,852	0.03%
2023/12/04	6	396.76	1.1	399.55	391.50	4.9	5,829	0.08%
2023/12/01	0.1	386.38	12	389.13	389.00	-11.9	5,874	-0.20%
2023/11/30	21	378.31	11	380.91	380.00	10	5,930	0.17%
2023/11/29	10.1	378.50	8	372.00	372.00	2.1	5,868	0.04%
2023/11/28	7.7	379.71	3	378.83	378.50	4.7	5,842	0.08%
2023/11/27	2.3	401.57	10.2	406.97	398.00	-7.9	5,820	-0.14%
2023/11/24	0	0.00	0	422.00	422.00	0	5,850	0.00%
2023/11/22	1	426.50	0	0.00	424.50	1	5,915	0.02%
2023/11/21	5	428.77	8	435.00	436.00	-3	6,000	-0.05%
2023/11/20	5	440.00	11	426.68	440.00	-6	6,070	-0.10%
2023/11/17	5	416.80	9	419.33	417.50	-4	6,099	-0.07%
2023/11/16	0	410.50	0	0.00	414.50	0	6,136	0.00%
2023/11/15	9	416.22	1	418.50	411.00	8	6,128	0.13%
2023/11/14	0	420.00	0	0.00	419.00	0	6,211	0.00%
2023/11/13	0	419.50	2	421.25	422.00	-2	6,319	-0.03%
2023/11/10	1	417.00	0	0.00	417.00	1	6,407	0.02%
2023/11/09	0.3	408.50	2.3	409.76	413.50	-2	6,520	-0.03%
2023/11/08	1	403.50	0	0.00	404.00	1	6,595	0.02%
2023/11/07	2.1	398.97	1	401.00	399.50	1.1	6,763	0.02%
2023/11/06	10	398.00	2.1	399.47	400.50	7.9	6,990	0.11%
2023/11/03	1	385.50	0	0.00	388.00	1	7,094	0.01%
2023/11/02	0	0.00	2	380.25	383.00	-2	7,272	-0.03%
2023/10/31	2.1	368.55	2.2	379.73	359.00	-0.2	7,586	0.00%
2023/10/30	1	387.50	0	0.00	387.00	1	7,780	0.01%
2023/10/27	3	388.83	0	0.00	383.00	3	7,915	0.04%
2023/10/26	2.4	395.19	0	0.00	388.50	2.4	8,058	0.03%
2023/10/25	0	416.50	0.1	417.00	415.50	-0.1	8,298	0.00%
2023/10/24	0	410.50	1	407.00	413.50	-1	8,295	-0.01%
2023/10/23	0	406.50	0	0.00	400.00	0	8,366	0.00%
2023/10/19	1	403.07	1	401.00	400.00	0	8,664	0.00%
2023/10/18	1	405.03	1	399.00	402.00	0	8,826	0.00%
2023/10/17	2	413.75	5	418.00	418.00	-3	8,909	-0.03%
2023/10/16	6	413.19	3.7	415.27	411.00	2.4	8,954	0.03%
2023/10/13	1	429.50	1	440.00	425.50	0	9,119	0.00%
2023/10/12	0	0.00	2	440.00	428.50	-2	9,090	-0.02%
2023/10/11	1	441.50	0	0.00	431.00	1	9,142	0.01%
2023/10/06	9.7	444.69	9	440.17	439.50	0.7	9,245	0.01%
2023/10/05	3	440.50	1	435.50	445.00	2	9,295	0.02%
2023/10/03	0	0.00	0.2	443.00	435.50	-0.2	9,511	0.00%
2023/10/02	1.2	453.45	0.8	448.28	449.00	0.4	9,539	0.00%
2023/09/28	2	427.75	1	429.50	428.00	1	9,576	0.01%
2023/09/27	2	414.00	2	416.25	418.00	0	9,675	0.00%
2023/09/26	1.1	412.14	2	414.25	415.00	-1	9,796	-0.01%
2023/09/25	2.1	406.55	1	411.50	408.50	1.1	9,809	0.01%
2023/09/21	7	394.36	4	390.50	392.50	3	9,762	0.03%
2023/09/20	5	406.80	6	410.33	406.50	-1	9,686	-0.01%
2023/09/19	1.1	401.74	0	0.00	398.00	1.1	9,659	0.01%
2023/09/18	2	410.00	0	0.00	406.50	2	9,634	0.02%
2023/09/15	0.1	421.55	0	0.00	423.00	0.1	9,593	0.00%
2023/09/14	0	0.00	1	425.00	424.00	-1	9,530	-0.01%
2023/09/13	1.2	426.96	6.2	419.89	421.50	-5.1	9,503	-0.05%
2023/09/12	9.1	435.46	8	438.25	431.00	1.1	9,412	0.01%
2023/09/11	1	436.00	2	435.25	437.00	-1	9,418	-0.01%
2023/09/08	7	447.56	7	446.43	446.50	0	9,407	0.00%
2023/09/07	6	445.33	6.3	446.17	446.50	-0.3	9,388	0.00%
2023/09/06	3	455.42	4	450.25	450.00	-1	9,425	-0.01%
2023/09/05	6.7	450.13	10.1	446.65	455.00	-3.4	9,387	-0.04%
2023/09/04	15	442.72	12	439.21	439.00	3	9,411	0.03%
2023/09/01	14	445.92	11	438.41	438.50	3	9,406	0.03%
2023/08/31	12.1	432.44	12.3	437.30	437.50	-0.3	9,347	0.00%
2023/08/30	4	419.49	7	420.43	415.50	-3	9,152	-0.03%
2023/08/28	3.1	412.68	3	406.00	404.00	0.1	9,055	0.00%
2023/08/25	5.1	429.40	2.5	420.00	420.00	2.6	9,075	0.03%
2023/08/24	7	452.93	9	452.73	445.00	-2	9,014	-0.02%
2023/08/23	7	444.21	5	445.20	442.00	2	8,944	0.02%
2023/08/22	1.5	435.83	1	437.00	433.50	0.5	8,990	0.01%
2023/08/21	1	438.50	1	431.50	422.00	0	9,125	0.00%
2023/08/18	8	431.50	6	438.75	427.00	2	9,170	0.02%
2023/08/17	8	437.44	4	438.00	435.50	4	9,067	0.04%
2023/08/16	1	431.00	6.1	422.80	438.50	-5.1	9,107	-0.06%
2023/08/15	6	419.17	10.1	424.44	425.00	-4.1	9,045	-0.05%
2023/08/14	9	403.72	4	406.50	406.00	5	8,950	0.06%
2023/08/11	12	401.08	16	406.74	405.00	-4	8,848	-0.05%
2023/08/10	7.2	415.98	2	414.00	406.50	5.2	8,650	0.06%
2023/08/09	1	428.00	4	442.00	443.50	-3	8,397	-0.04%
2023/08/08	6.1	439.60	3	441.84	440.50	3.1	8,245	0.04%
2023/08/07	1	428.00	5	432.83	440.00	-4	8,015	-0.05%
2023/08/04	1	399.49	0	0.00	400.00	1	7,756	0.01%
2023/08/02	12	413.75	12	409.72	400.50	0	7,540	0.00%
2023/08/01	3.8	405.12	1	405.50	403.50	2.8	7,256	0.04%
2023/07/31	2.3	427.78	1.2	418.00	414.00	1.1	7,129	0.02%
2023/07/28	7	416.66	9.1	417.30	418.00	-2.1	6,918	-0.03%
2023/07/27	0	0.00	1.3	389.00	389.00	-1.3	6,572	-0.02%
2023/07/26	1	359.50	3	356.83	354.00	-2	6,552	-0.03%
2023/07/25	6.3	356.12	5.3	354.93	354.50	1.1	6,480	0.02%
2023/07/24	8.1	332.68	5	356.50	356.50	3	6,327	0.05%
2023/07/21	6	324.75	5	325.90	324.50	1	6,222	0.02%
2023/07/20	4.2	331.60	7	336.50	330.50	-2.8	6,016	-0.05%
2023/07/19	1	313.73	0	0.00	318.00	1	5,812	0.02%
2023/07/18	8.1	324.38	6	326.00	326.00	2.1	5,710	0.04%
2023/07/17	0	0.00	2	303.25	305.00	-2	5,483	-0.04%
2023/07/14	4	310.25	3	305.00	306.50	1	5,421	0.02%
2023/07/13	4	303.88	5	307.60	304.50	-1	5,303	-0.02%
2023/07/12	5	294.60	4	297.63	297.50	1	5,084	0.02%
2023/07/11	4	287.63	11.1	296.66	295.00	-7.1	4,973	-0.14%
2023/07/10	7	264.50	11	279.18	277.50	-4	4,809	-0.08%
2023/07/07	11	262.14	10	262.00	260.50	1	4,677	0.02%
2023/07/06	1	269.50	1	271.00	266.50	0	4,621	0.00%
2023/07/05	13	267.04	17	269.76	269.00	-4	4,466	-0.09%
2023/07/04	4	256.13	9	258.50	263.00	-5	4,297	-0.12%
2023/07/03	1	247.00	2	245.75	247.50	-1	4,146	-0.02%
2023/06/30	3	240.00	0	0.00	243.50	3	4,080	0.07%
2023/06/29	0	0.00	1	234.50	236.00	-1	4,043	-0.02%
2023/06/28	3	227.67	1	229.50	226.00	2	4,011	0.05%
2023/06/27	2	227.75	2	229.25	226.50	0	3,991	0.00%
2023/06/26	3	232.33	0	0.00	232.00	3	3,943	0.08%
2023/06/21	2	239.75	1	241.00	240.50	1	3,905	0.03%
2023/06/20	7	243.79	6	243.50	243.00	1	3,900	0.03%
2023/06/16	1	244.00	0	0.00	244.00	1	3,851	0.03%
2023/06/15	1	244.00	3	245.67	249.00	-2	3,810	-0.05%
2023/06/14	0	0.00	104	239.29	242.50	-104	3,760	-2.77%	大賣/鉅額交易
2023/06/13	2	233.50	0	0.00	239.00	2	3,702	0.05%
2023/06/12	1	235.00	1	234.00	235.50	0	3,656	0.00%
2023/06/09	82.2	236.00	0	0.00	234.50	82.2	3,630	2.26%
2023/06/08	21.1	233.61	0	0.00	230.50	21.1	3,541	0.60%
2023/06/07	0	0.00	1	230.00	230.00	-1	3,348	-0.03%
2023/06/02	10	210.50	10	210.50	210.00	0	3,150	0.00%
2023/05/31	4	210.00	4	210.00	211.00	0	3,087	0.00%
2023/05/30	1	211.50	7	206.57	211.50	-6	2,964	-0.20%
2023/05/29	10	203.95	5	206.20	204.50	5	2,894	0.17%
2023/05/26	6	204.33	5	206.70	202.50	1	2,839	0.04%
2023/05/25	1	204.00	1	201.50	204.00	0	2,658	0.00%
2023/05/24	1	190.50	3	189.83	190.50	-2	2,454	-0.08%
2023/05/23	2	186.50	1	190.00	187.50	1	2,372	0.04%
2023/05/22	0	0.00	1	197.50	191.00	-1	2,312	-0.04%
2023/05/19	0	0.00	1.1	182.23	184.50	-1.1	2,104	-0.05%
2023/05/17	0	0.00	5	169.50	169.50	-5	1,965	-0.25%
2023/05/12	0	0.00	1	164.00	161.50	-1	1,951	-0.05%
2023/05/11	0	0.00	5	165.50	165.50	-5	1,954	-0.26%
2023/05/10	3	167.67	0	0.00	168.00	3	1,964	0.15%
2023/05/09	1	170.50	0	0.00	171.00	1	1,970	0.05%
2023/05/08	2	171.50	0	0.00	172.00	2	1,975	0.10%
2023/05/04	5	165.50	1	166.00	164.00	4	1,958	0.20%
2023/05/03	1	160.00	1	160.00	164.50	0	2,005	0.00%
2023/05/02	0	0.00	1	161.00	160.00	-1	2,038	-0.05%
2023/04/28	1	167.00	0	0.00	163.50	1	2,032	0.05%
2023/04/27	3	157.50	2	157.25	162.00	1	2,000	0.05%
2023/04/26	2	152.50	2	153.75	153.50	0	1,981	0.00%
2023/04/24	0.1	169.50	0	0.00	167.00	0.1	1,911	0.01%
2023/04/21	1	169.50	0	0.00	169.00	1	1,904	0.05%
2023/04/20	1	175.50	3	175.00	173.00	-2	1,890	-0.11%
2023/04/13	0	0.00	2	183.75	183.00	-2	1,935	-0.10%
2023/04/10	0	0.00	7	180.21	182.00	-7	1,894	-0.37%
2023/04/07	0	0.00	3	181.50	179.50	-3	1,895	-0.16%
2023/03/31	3	182.17	1	182.50	182.00	2	1,913	0.10%
2023/03/30	1	182.50	1	182.50	183.00	0	1,981	0.00%
2023/03/29	2	179.50	1	180.00	179.50	1	2,058	0.05%
2023/03/28	5	177.10	1	180.00	176.00	4	2,140	0.19%
2023/03/27	0	0.00	5	178.90	180.00	-5	2,214	-0.23%
2023/03/24	1	178.00	2	177.25	177.00	-1	2,285	-0.04%
2023/03/23	5	178.00	0	0.00	178.00	5	2,282	0.22%
2023/03/22	3	178.17	0	0.00	178.50	3	2,297	0.13%
2023/03/20	1	170.00	1	170.50	170.50	0	2,320	0.00%
2023/03/17	1	169.00	0	0.00	170.50	1	2,347	0.04%
2023/03/15	1	171.00	0	0.00	171.00	1	2,383	0.04%
2023/03/09	1	192.00	1	190.00	190.00	0	2,430	0.00%
2023/03/07	0	0.00	2	193.50	194.50	-2	2,523	-0.08%
2023/03/01	2	187.25	1	188.00	188.00	1	2,735	0.04%
2023/02/24	1	190.50	1	192.00	190.50	0	2,750	0.00%
2023/02/23	1.1	185.08	2	185.00	185.00	-0.9	2,702	-0.03%
2023/02/22	1	188.50	0	0.00	185.50	1	2,718	0.04%
2023/02/21	0	0.00	3	192.50	192.00	-3	2,728	-0.11%
2023/02/20	1	187.00	1	189.50	190.50	0	2,742	0.00%
2023/02/16	1	190.50	0	0.00	190.50	1	2,789	0.04%
2023/02/14	1	189.50	0	0.00	189.50	1	2,855	0.04%
2023/02/13	2	191.75	0	0.00	191.50	2	2,881	0.07%
2023/02/09	0	0.00	1	189.00	190.00	-1	2,945	-0.03%
2023/02/08	2	184.25	2	184.50	184.50	0	2,977	0.00%
2023/02/07	0	0.00	1	182.50	184.00	-1	3,031	-0.03%
2023/02/06	2	187.00	2	182.50	182.50	0	3,160	0.00%
2023/02/02	0	0.00	1	188.00	187.00	-1	3,302	-0.03%
2023/02/01	0	0.00	1	189.00	189.00	-1	3,302	-0.03%
2023/01/31	0	0.00	2	180.00	180.50	-2	3,288	-0.06%
2023/01/30	4	179.75	0	0.00	180.50	4	3,306	0.12%
2023/01/17	2	176.50	2	178.00	178.50	0	3,369	0.00%
2023/01/16	5	175.10	5	176.80	176.50	0	3,386	0.00%
2023/01/13	1	180.50	0	0.00	180.00	1	3,337	0.03%
2023/01/12	1	184.00	0	0.00	184.00	1	3,371	0.03%
2023/01/06	0	0.00	4	175.13	176.50	-4	3,373	-0.12%
2023/01/05	4	173.25	0	0.00	174.50	4	3,379	0.12%
2023/01/04	0	0.00	1	179.50	180.00	-1	3,390	-0.03%
2023/01/03	1	173.00	0	0.00	176.50	1	3,431	0.03%
2022/12/30	1	171.00	0	0.00	171.00	1	3,429	0.03%
2022/12/23	1	173.50	3	174.33	176.50	-2	3,618	-0.06%
2022/12/22	2	171.50	0	0.00	178.00	2	3,698	0.05%
2022/12/19	1	179.50	2	182.00	181.50	-1	3,644	-0.03%
2022/12/16	1	184.00	0	0.00	182.00	1	3,560	0.03%
2022/12/15	2	189.00	3	190.33	189.00	-1	3,503	-0.03%
2022/12/14	2	186.00	1	188.00	189.00	1	3,510	0.03%
2022/12/12	2	192.25	1	189.50	189.50	1	3,493	0.03%
2022/12/09	0	0.00	1	196.00	197.50	-1	3,503	-0.03%
2022/12/08	1	187.50	2	192.25	193.50	-1	3,518	-0.03%
2022/12/06	0	0.00	2	190.75	189.50	-2	3,461	-0.06%
2022/12/05	0	0.00	2	194.25	191.50	-2	3,449	-0.06%
2022/12/02	4	190.88	0	0.00	190.50	4	3,496	0.11%
2022/12/01	3	196.33	1	198.00	196.50	2	3,531	0.06%
2022/11/30	24	193.00	29	190.02	190.50	-5	3,578	-0.14%
2022/11/29	0	0.00	12	183.38	182.50	-12	3,620	-0.33%
2022/11/28	2	179.75	6	181.08	180.50	-4	3,671	-0.11%
2022/11/25	7	182.00	3	182.00	180.00	4	3,647	0.11%
2022/11/24	4	183.50	1	186.50	186.50	3	3,610	0.08%
2022/11/23	0	0.00	3.1	182.61	186.00	-3.1	3,528	-0.09%
2022/11/21	6	173.17	0	0.00	172.50	6	3,430	0.17%
2022/11/18	0	0.00	13	176.46	175.50	-13	3,459	-0.38%
2022/11/17	12	176.17	0	0.00	175.50	12	3,470	0.35%
2022/11/16	5	174.00	2.1	175.00	174.00	2.9	3,471	0.08%
2022/11/15	7	173.07	2	173.25	173.50	5	3,494	0.14%
2022/11/14	2	171.75	1	172.00	172.00	1	3,506	0.03%
2022/11/11	0	0.00	6	172.50	174.50	-6	3,486	-0.17%
2022/11/10	0	0.00	1	170.00	170.50	-1	3,450	-0.03%
2022/11/09	2	166.50	4	168.00	169.00	-2	3,468	-0.06%
2022/11/08	2	167.75	3	162.83	163.50	-1	3,503	-0.03%
2022/11/07	2	162.75	4	161.50	164.50	-2	3,497	-0.06%
2022/11/04	2	159.75	2	162.25	164.50	0	3,471	0.00%
2022/11/03	1	158.00	1	160.00	160.50	0	3,425	0.00%
2022/11/02	2	153.75	2	160.50	157.50	0	3,363	0.00%
2022/11/01	2	148.50	4	148.00	148.00	-2	3,226	-0.06%
2022/10/31	4	142.88	2	146.00	146.50	2	3,131	0.06%
2022/10/28	0	0.00	1	137.00	137.00	-1	3,081	-0.03%
2022/10/27	0	0.00	1	132.00	139.00	-1	3,076	-0.03%
2022/10/26	3	129.83	5	129.50	130.00	-2	3,056	-0.07%
2022/10/20	0.1	134.50	5	137.50	144.00	-4.9	2,976	-0.16%
2022/10/13	0	0.00	2	135.75	136.50	-2	3,131	-0.06%
2022/10/12	0	0.00	9	135.11	138.00	-9	3,163	-0.28%
2022/10/11	4	140.25	0	0.00	139.50	4	3,176	0.13%
2022/10/07	2	155.75	0	0.00	155.00	2	3,202	0.06%
2022/10/05	3	164.00	0	0.00	159.50	3	3,383	0.09%
2022/10/04	0	0.00	6	161.83	161.50	-6	3,396	-0.18%
2022/10/03	3	156.50	0	0.00	160.00	3	3,366	0.09%
2022/09/30	4	150.25	0	0.00	160.00	4	3,354	0.12%
2022/09/29	10	160.55	6	167.00	158.50	4	3,321	0.12%
2022/09/28	5	171.20	1	173.50	168.00	4	3,262	0.12%
2022/09/27	1	171.50	1	173.50	176.00	0	3,188	0.00%
2022/09/26	1.2	163.67	0	0.00	167.50	1.2	3,118	0.04%
2022/09/20	3	170.17	0	0.00	172.00	3	3,078	0.10%
2022/09/19	5	167.40	0	0.00	167.00	5	3,064	0.16%
2022/09/16	4	172.25	9	170.72	171.50	-5	3,070	-0.16%
2022/09/15	2	174.00	1.2	174.57	174.00	0.9	3,024	0.03%
2022/09/14	0	0.00	9	169.06	166.50	-9	3,020	-0.30%
2022/09/13	2	171.00	0	0.00	171.00	2	3,027	0.07%
2022/09/08	6	171.67	8	171.25	170.00	-2	3,020	-0.07%
2022/09/07	0	0.00	2	168.00	170.50	-2	2,975	-0.07%
2022/09/06	8	166.56	1	174.00	164.50	7	2,930	0.24%
2022/09/05	0.1	175.00	4.2	172.35	171.50	-4.1	2,815	-0.14%
2022/09/02	3	171.00	7	170.36	170.00	-4	2,688	-0.15%
2022/09/01	3	158.67	0	0.00	157.50	3	2,606	0.12%
2022/08/31	3	160.50	0	0.00	162.00	3	2,596	0.12%
2022/08/30	0	0.00	2	160.25	160.00	-2	2,629	-0.08%
2022/08/29	3	157.00	0	0.00	157.50	3	2,618	0.11%
2022/08/26	3	165.67	0	0.00	165.50	3	2,599	0.12%
2022/08/25	12.3	164.03	2	165.00	164.50	10.3	2,592	0.40%
2022/08/24	2.1	174.00	4	173.25	173.00	-1.9	2,555	-0.07%
2022/08/23	1	175.00	0	0.00	174.00	1	2,517	0.04%
2022/08/22	1.1	174.45	0	0.00	174.00	1.1	2,505	0.04%
2022/08/19	1	177.50	4	179.00	176.50	-3	2,493	-0.12%
2022/08/18	3	172.83	1	174.50	174.50	2	2,503	0.08%
2022/08/16	2	176.25	5	177.10	175.00	-3	2,477	-0.12%
2022/08/15	4	172.13	1	178.00	176.50	3	2,462	0.12%
2022/08/12	1	167.00	10	171.25	171.00	-9	2,394	-0.38%
2022/08/11	1	163.00	1	166.50	166.50	0	2,376	0.00%
2022/08/10	2.1	162.05	1	163.00	161.50	1.1	2,381	0.05%
2022/08/09	1	161.00	1	163.00	163.00	0	2,380	0.00%
2022/08/08	1.1	160.05	1	159.50	160.00	0.1	2,414	0.00%
2022/08/04	2	159.25	4	160.25	162.00	-2	2,458	-0.08%
2022/08/02	1	164.50	3	162.50	163.00	-2	2,444	-0.08%
2022/08/01	3	167.83	3.2	168.72	168.00	-0.2	2,423	-0.01%
2022/07/29	1	166.00	1	164.50	166.00	0	2,395	0.00%
2022/07/28	1	164.00	0	0.00	158.50	1	2,385	0.04%
2022/07/27	0	0.00	1	159.00	164.00	-1	2,362	-0.04%
2022/07/25	4.4	161.93	1	162.00	161.50	3.4	2,369	0.14%
2022/07/22	10.2	168.77	3	171.00	166.50	7.2	2,397	0.30%
2022/07/21	0.1	169.50	4.3	167.45	170.00	-4.2	2,338	-0.18%
2022/07/20	6	165.00	2	164.75	163.50	4	2,298	0.17%
2022/07/15	3.3	152.03	1	155.00	154.50	2.3	2,104	0.11%
2022/07/14	1	156.00	1	153.00	157.00	0	2,025	0.00%
2022/07/13	1	150.00	1	154.50	149.00	0	1,957	0.00%
2022/07/12	2	152.00	0	0.00	151.50	2	1,835	0.11%
2022/07/08	1	165.50	1	169.00	166.50	0	1,783	0.00%
2022/07/07	2	161.75	0	0.00	165.00	2	1,767	0.11%
2022/06/21	1	196.50	0	0.00	197.00	1	1,562	0.06%
2022/06/20	1	202.00	1	197.50	195.50	0	1,538	0.00%
2022/06/17	2	205.00	0	0.00	206.00	2	1,509	0.13%
2022/06/16	1	216.50	1	215.50	212.50	0	1,477	0.00%
2022/06/15	1	229.50	0	0.00	224.00	1	1,456	0.07%
2022/06/14	0	0.00	1	226.00	228.00	-1	1,468	-0.07%
2022/06/10	1	238.00	0	0.00	239.00	1	1,481	0.07%
2022/06/08	1	241.50	6	241.17	239.50	-5	1,503	-0.33%
2022/05/31	1	233.00	0	0.00	232.50	1	1,536	0.07%
2022/05/30	2	233.50	0	0.00	233.00	2	1,546	0.13%
2022/05/27	2	234.00	0	0.00	232.50	2	1,540	0.13%
2022/05/26	1	236.50	1	233.00	233.00	0	1,531	0.00%
2022/05/09	1	210.50	0	0.00	210.50	1	1,452	0.07%
2022/04/28	1.1	220.34	0	0.00	216.00	1.1	1,471	0.07%
2022/04/11	1	250.00	0	0.00	240.00	1	1,717	0.06%
2022/03/30	0	0.00	1	263.50	261.00	-1	1,753	-0.06%
2022/03/22	0	0.00	1	263.00	257.50	-1	1,872	-0.05%
2022/03/17	0	0.00	1	254.00	258.50	-1	1,923	-0.05%
2022/03/11	1	254.00	0	0.00	253.00	1	2,037	0.05%
2022/03/07	3	261.00	10	267.00	262.00	-7	2,204	-0.32%
2022/03/03	1	274.00	0	0.00	274.00	1	2,377	0.04%
2022/03/02	0	0.00	1	274.00	275.50	-1	2,529	-0.04%
2022/03/01	6	270.08	6	273.83	273.00	0	2,729	0.00%
2022/02/25	23	269.17	16	273.91	270.00	7	2,809	0.25%
2022/02/24	10	284.50	0	0.00	279.00	10	2,769	0.36%
2022/02/23	0	0.00	2	282.00	288.00	-2	2,745	-0.07%
2022/02/21	2	275.00	0	0.00	278.00	2	2,767	0.07%
2022/02/17	0	0.00	2	278.50	280.00	-2	2,817	-0.07%
2022/02/14	2	272.00	0	0.00	271.50	2	2,824	0.07%
2022/02/11	0	0.00	1	282.00	279.00	-1	2,819	-0.04%
2022/01/26	0	0.00	2	257.50	264.50	-2	2,744	-0.07%
2022/01/25	0	0.00	3.1	265.13	265.00	-3.1	2,759	-0.11%
2022/01/19	0.1	276.50	1	281.00	281.50	-0.9	3,081	-0.03%
2022/01/18	0	0.00	2.1	278.00	276.00	-2.1	3,068	-0.07%
2022/01/13	0	0.00	2	260.00	262.00	-2	2,999	-0.07%
2022/01/12	0	0.00	2	262.50	262.00	-2	3,013	-0.07%
2022/01/11	19.1	261.88	22	264.36	262.50	-2.9	3,042	-0.10%
2022/01/07	0	0.00	1	273.00	273.00	-1	3,006	-0.03%
2022/01/06	2	284.00	2	288.00	285.00	0	2,994	0.00%
2022/01/03	2	282.00	1	290.50	277.50	1	2,917	0.03%
2021/12/30	1	278.00	0	0.00	278.00	1	2,908	0.03%
2021/12/29	5	278.50	0	0.00	279.50	5	2,985	0.17%
2021/12/24	1	276.50	0	0.00	276.50	1	3,067	0.03%
2021/12/23	0	0.00	5	280.70	281.00	-5	3,102	-0.16%
2021/12/22	0	0.00	2	277.00	275.50	-2	3,196	-0.06%
2021/12/21	4	274.00	0	0.00	275.50	4	3,230	0.12%
2021/12/20	0	0.00	6	280.00	275.50	-6	3,335	-0.18%
2021/12/17	6	275.00	0	0.00	276.50	6	3,522	0.17%
2021/12/16	0	0.00	7	282.00	282.50	-7	3,690	-0.19%
2021/12/10	2	279.00	2	281.12	280.00	0	3,791	0.00%
2021/12/09	1.3	279.60	0	0.00	276.50	1.3	3,775	0.03%
2021/12/07	3	283.83	0	0.00	278.00	3	3,726	0.08%
2021/12/03	2	274.00	1	274.50	274.50	1	3,717	0.03%
2021/12/02	2.2	269.86	4	268.75	269.00	-1.9	3,709	-0.05%
2021/12/01	1	273.00	0	0.00	279.50	1	3,713	0.03%
2021/11/30	7.3	280.33	0.2	286.00	280.00	7.1	3,673	0.19%
2021/11/29	3.2	274.63	0	0.00	280.00	3.2	3,617	0.09%
2021/11/26	3.2	265.65	2	266.26	272.50	1.1	3,556	0.03%
2021/11/25	3	261.67	3	266.00	269.50	0	3,423	0.00%
2021/11/24	0	0.00	2.1	237.88	245.00	-2.1	3,223	-0.07%
2021/11/22	0	0.00	10	232.00	233.00	-10	3,163	-0.32%
2021/11/19	10	228.00	0	0.00	227.50	10	3,205	0.31%
2021/11/17	11	230.27	11	233.00	233.00	0	3,299	0.00%
2021/11/15	1	234.00	1	235.00	234.00	0	3,504	0.00%
2021/11/09	0	0.00	1	232.00	232.00	-1	3,672	-0.03%
2021/11/08	0.5	229.00	0	0.00	230.00	0.5	3,693	0.01%
2021/11/04	1	232.00	1	231.50	231.50	0	3,773	0.00%
2021/11/03	0	0.00	6	233.00	232.00	-6	3,768	-0.16%
2021/11/02	6	228.00	0	0.00	228.50	6	3,741	0.16%
2021/11/01	0	0.00	1	231.50	234.00	-1	3,739	-0.03%
2021/10/29	3	239.33	2	248.00	240.50	1	3,719	0.03%
2021/10/28	7	243.29	4	242.25	240.50	3	3,647	0.08%
2021/10/27	1	220.00	0	0.00	227.50	1	3,510	0.03%
2021/10/22	1	218.00	3	218.00	217.50	-2	3,611	-0.06%
2021/10/21	3	212.50	0	0.00	212.50	3	3,630	0.08%
2021/10/20	2	220.00	0	0.00	217.00	2	3,648	0.05%
2021/10/19	1	210.00	2	215.50	215.00	-1	3,662	-0.03%
2021/10/15	1	210.00	1	209.50	211.50	0	3,713	0.00%
2021/10/12	1	207.00	1	207.00	207.00	0	4,002	0.00%
2021/10/08	0	0.00	2	215.25	214.50	-2	4,063	-0.05%
2021/10/07	1	211.00	2.1	211.83	211.50	-1.1	4,235	-0.03%
2021/10/06	2	205.25	0	0.00	203.00	2	4,424	0.05%
2021/10/04	0	0.00	2	210.75	209.50	-2	4,614	-0.04%
2021/10/01	0.1	210.50	0	0.00	210.00	0.1	4,708	0.00%
2021/09/30	1	219.50	0	0.00	217.50	1	4,747	0.02%
2021/09/29	1	216.00	1	211.00	214.50	0	4,766	0.00%
2021/09/28	0.1	227.00	4	226.38	228.00	-3.9	4,759	-0.08%
2021/09/27	3	225.33	3	226.17	226.00	0	4,791	0.00%
2021/09/24	3	240.67	16	243.28	238.00	-13	4,799	-0.27%
2021/09/23	22	247.11	3	245.50	249.00	19	4,906	0.39%
2021/09/22	0	0.00	1	230.00	232.50	-1	4,880	-0.02%
2021/09/16	0	0.00	3	225.83	231.00	-3	4,935	-0.06%
2021/09/14	1	220.00	7	223.00	222.50	-6	5,053	-0.12%
2021/09/13	8	220.25	0	0.00	219.50	8	5,239	0.15%
2021/09/10	0	0.00	2	224.50	225.00	-2	5,283	-0.04%
2021/09/09	3	224.50	3	226.17	226.50	0	5,360	0.00%
2021/09/08	2	221.00	1	220.50	221.50	1	5,474	0.02%
2021/09/06	3	235.00	4	234.13	231.00	-1	5,819	-0.02%
2021/09/03	2	227.75	0	0.00	232.00	2	6,323	0.03%
2021/09/02	0	0.00	0.1	238.00	232.00	-0.1	6,761	0.00%
2021/09/01	0	0.00	6	235.58	237.00	-6	6,895	-0.09%
2021/08/31	1	227.50	1	228.50	234.00	0	6,924	0.00%
2021/08/30	0	0.00	1	231.50	230.00	-1	6,954	-0.01%
2021/08/27	1	227.50	1	229.50	228.50	0	6,953	0.00%
2021/08/26	5	229.50	0	0.00	232.00	5	6,934	0.07%
2021/08/25	3.1	235.93	0	0.00	234.00	3.1	6,919	0.04%
2021/08/24	0	0.00	2	238.75	236.50	-2	6,895	-0.03%
2021/08/23	2	232.50	1	232.50	231.50	1	6,849	0.01%
2021/08/20	1	232.50	12	234.92	235.50	-11	6,776	-0.16%
2021/08/19	1	225.00	6	230.83	228.00	-5	6,662	-0.08%
2021/08/18	0	0.00	2	221.25	222.50	-2	6,518	-0.03%
2021/08/17	0	0.00	2	212.50	208.00	-2	6,446	-0.03%
2021/08/13	2	210.00	1	208.00	208.00	1	6,388	0.02%
2021/08/09	0	0.00	2	219.25	215.50	-2	6,287	-0.03%
2021/08/06	2	220.00	0	0.00	221.50	2	6,329	0.03%
2021/08/04	1	217.50	0	0.00	218.50	1	6,424	0.02%
2021/08/03	1	222.50	0	0.00	223.00	1	6,436	0.02%
2021/08/02	2	220.00	0	0.00	220.50	2	6,421	0.03%
2021/07/30	2	228.00	1	231.50	225.00	1	6,417	0.02%
2021/07/29	2	230.75	0	0.00	229.00	2	6,430	0.03%
2021/07/28	10	225.00	2	219.00	230.00	8	6,440	0.12%
2021/07/27	18	231.00	18	236.00	231.00	0	6,431	0.00%
2021/07/21	0	0.00	7	237.50	236.00	-7	6,487	-0.11%
2021/07/20	0	0.00	5	239.00	231.00	-5	6,444	-0.08%
2021/07/19	5	240.40	5	245.90	242.50	0	6,365	0.00%
2021/07/16	0	0.00	10	237.85	238.50	-10	6,324	-0.16%
2021/07/15	2	225.50	1	228.50	229.00	1	6,315	0.02%
2021/07/14	5	227.90	19	229.53	231.00	-14	6,357	-0.22%
2021/07/13	4	225.75	13	225.00	223.50	-9	6,213	-0.14%
2021/07/12	3	218.50	2	215.75	216.00	1	5,986	0.02%
2021/07/09	8	221.38	10	224.35	218.50	-2	5,895	-0.03%
2021/07/07	1	217.00	1	215.50	217.00	0	5,702	0.00%
2021/07/06	1	224.00	16	220.34	218.00	-15	5,637	-0.27%
2021/07/05	0	0.00	0.2	223.00	223.00	-0.2	5,602	0.00%
2021/07/02	4	214.25	4	216.00	216.50	0	5,516	0.00%
2021/07/01	22	212.05	1	209.00	210.00	21	5,441	0.39%
2021/06/30	26.2	219.48	9	219.28	218.00	17.2	5,335	0.32%
2021/06/29	1	224.50	19.1	228.95	235.00	-18.1	5,040	-0.36%
2021/06/28	6.1	213.01	1	214.00	214.00	5.1	4,878	0.10%
2021/06/25	3	217.00	2	216.50	213.50	1	4,808	0.02%
2021/06/23	4	210.75	19	210.13	213.50	-15	4,707	-0.32%
2021/06/22	17	209.09	17	206.88	204.50	0	4,599	0.00%
2021/06/21	3	210.50	3	211.00	213.50	0	4,411	0.00%
2021/06/18	2	210.75	6	211.00	212.00	-4	4,352	-0.09%
2021/06/17	9	212.83	8	211.75	214.00	1	4,266	0.02%
2021/06/16	3	209.17	2	209.75	210.00	1	4,131	0.02%
2021/06/15	5	207.80	11	209.45	207.50	-6	3,979	-0.15%
2021/06/11	19	198.95	6	202.83	202.00	13	3,694	0.35%
2021/06/10	1	192.00	55	193.41	196.50	-54	3,145	-1.72%
2021/06/09	12	178.92	50	176.80	179.00	-38	2,673	-1.42%
2021/06/08	1	167.00	12	167.21	168.50	-11	2,532	-0.43%
2021/06/07	3	159.00	1	163.00	162.50	2	2,494	0.08%
2021/06/03	0	0.00	1	159.00	159.50	-1	2,468	-0.04%
2021/06/02	4	160.25	0	0.00	160.00	4	2,478	0.16%
2021/06/01	3	162.33	0	0.00	162.50	3	2,505	0.12%
2021/05/31	2	164.00	4	163.75	164.00	-2	2,524	-0.08%
2021/05/25	2	161.00	1	161.50	161.00	1	2,825	0.04%
2021/05/24	2	154.50	1	157.50	158.50	1	2,887	0.03%
2021/05/21	4	156.63	0	0.00	156.50	4	2,900	0.14%
2021/05/20	0	0.00	4	157.50	156.50	-4	2,927	-0.14%
2021/05/19	1	157.50	0	0.00	158.50	1	3,030	0.03%
2021/05/18	1	155.50	5	157.60	159.00	-4	3,058	-0.13%
2021/05/17	7	149.14	1	153.50	155.00	6	3,084	0.19%
2021/05/14	4	155.50	3	157.17	157.00	1	3,134	0.03%
2021/05/13	2	141.50	2	148.50	151.50	0	3,092	0.00%
2021/05/12	13	149.00	1	148.00	150.00	12	3,057	0.39%
2021/05/11	5	162.80	1	165.00	161.00	4	2,989	0.13%
2021/05/10	1	168.00	0	0.00	168.00	1	2,951	0.03%
2021/05/07	1	167.00	7	168.79	172.50	-6	2,970	-0.20%
2021/05/06	13	165.15	3	166.67	166.50	10	2,982	0.34%
2021/05/05	8	168.38	0	0.00	165.00	8	2,958	0.27%
2021/05/04	17	170.26	0	0.00	173.00	17	2,940	0.58%
2021/05/03	3	179.33	6	181.92	179.50	-3	2,904	-0.10%
2021/04/29	1	175.50	1	178.00	178.00	0	2,873	0.00%
2021/04/28	2	178.00	0	0.00	178.50	2	2,868	0.07%
2021/04/27	2	181.50	0	0.00	182.00	2	2,856	0.07%
2021/04/26	0	0.00	4	181.63	182.00	-4	2,860	-0.14%
2021/04/23	0	0.00	2	179.25	179.50	-2	2,857	-0.07%
2021/04/22	3	177.83	0	0.00	175.00	3	2,904	0.10%
2021/04/21	2	178.00	14	178.46	181.00	-12	2,884	-0.42%
2021/04/20	0	0.00	15	174.70	175.50	-15	2,832	-0.53%
2021/04/16	1	169.00	0	0.00	169.50	1	2,731	0.04%
2021/04/15	1	167.00	0	0.00	168.50	1	2,747	0.04%
2021/04/14	1	168.50	5	172.00	169.00	-4	2,753	-0.15%
2021/04/13	5	168.70	3	169.50	167.00	2	2,743	0.07%
2021/04/12	2	170.00	0	0.00	170.00	2	2,787	0.07%
2021/04/09	1	169.00	5	172.40	169.00	-4	2,815	-0.14%
2021/04/08	0	0.00	1.2	171.50	171.50	-1.2	2,808	-0.04%
2021/04/06	3	168.50	0	0.00	167.50	3	2,799	0.11%
2021/04/01	1	168.00	2	168.50	168.50	-1	2,796	-0.04%
2021/03/31	3	168.50	0	0.00	169.00	3	2,804	0.11%
2021/03/30	2	169.50	0	0.00	170.00	2	2,831	0.07%
2021/03/29	0	0.00	7	170.86	171.00	-7	2,947	-0.24%
2021/03/25	5	167.50	1	165.00	165.00	4	2,934	0.14%
2021/03/22	0	0.00	1	169.50	170.00	-1	2,968	-0.03%
2021/03/19	0	0.00	2	169.50	168.50	-2	2,986	-0.07%
2021/03/12	1	169.50	1	171.00	169.50	0	3,180	0.00%
2021/03/11	0	0.00	4	168.00	167.50	-4	3,187	-0.13%
2021/03/10	4	167.75	3	167.33	166.00	1	3,174	0.03%
2021/03/09	6	163.50	1	165.50	165.50	5	3,196	0.16%
2021/03/05	0	0.00	1	170.00	167.50	-1	3,185	-0.03%
2021/03/03	5	168.50	0	0.00	172.00	5	3,145	0.16%
2021/03/02	3	173.00	5	172.90	169.00	-2	3,132	-0.06%
2021/02/26	2	167.25	9	167.89	169.00	-7	3,074	-0.23%
2021/02/25	11	163.59	15	164.23	163.00	-4	2,982	-0.13%
2021/02/24	0	0.00	5	167.00	166.50	-5	2,927	-0.17%
2021/02/23	2	166.50	2	167.50	169.00	0	2,907	0.00%
2021/02/22	3	168.33	11	168.91	168.50	-8	3,006	-0.27%
2021/02/19	3	169.67	19	169.32	169.00	-16	3,025	-0.53%
2021/02/18	1	163.50	0	0.00	164.50	1	3,009	0.03%
2021/02/17	8	163.56	9	163.89	164.00	-1	3,109	-0.03%
2021/02/05	1	159.00	7	160.79	161.50	-6	3,085	-0.19%
2021/02/04	0	0.00	1	157.00	157.00	-1	3,021	-0.03%
2021/02/03	0	0.00	1	155.50	155.00	-1	3,044	-0.03%
2021/02/01	0	0.00	1	151.50	152.50	-1	3,051	-0.03%
2021/01/29	2	153.25	1	152.50	150.50	1	3,059	0.03%
2021/01/28	5	157.20	61	157.90	156.50	-56	3,028	-1.85%
2021/01/27	55	162.50	7	161.07	162.50	48	3,002	1.60%
2021/01/26	6	160.83	2	162.50	161.00	4	3,034	0.13%
2021/01/25	0	0.00	1	160.00	161.00	-1	3,053	-0.03%
2021/01/22	1	161.00	4	160.00	161.50	-3	3,034	-0.10%
2021/01/20	1	156.50	11	156.05	155.00	-10	2,978	-0.34%
2021/01/19	3	158.67	2	157.75	158.50	1	2,944	0.03%
2021/01/18	2	158.75	2	158.75	159.50	0	2,926	0.00%
2021/01/15	12	163.04	2	164.50	161.00	10	2,897	0.35%
2021/01/14	1	165.00	32	164.36	165.50	-31	2,845	-1.09%
2021/01/13	3	159.83	3	159.00	159.50	0	2,762	0.00%
2021/01/12	3	157.17	0	0.00	157.00	3	2,771	0.11%
2021/01/11	1	159.50	8	160.31	161.00	-7	2,833	-0.25%
2021/01/08	1	159.00	4	159.13	159.00	-3	2,821	-0.11%
2021/01/07	0	0.00	3	157.83	157.50	-3	2,801	-0.11%
2021/01/06	5	158.60	1	161.50	155.50	4	2,791	0.14%
2021/01/05	1	159.00	2	159.50	159.00	-1	2,719	-0.04%
2021/01/04	1	155.50	0	0.00	156.50	1	2,691	0.04%
2020/12/31	0	0.00	1	157.50	157.00	-1	2,668	-0.04%
2020/12/29	2	155.75	0	0.00	156.00	2	2,699	0.07%
2020/12/28	2	156.50	1	157.00	157.00	1	2,691	0.04%
2020/12/25	0	0.00	1	159.00	157.50	-1	2,700	-0.04%
2020/12/24	0	0.00	2	159.00	157.50	-2	2,711	-0.07%
2020/12/23	6	158.42	9	159.11	157.00	-3	2,705	-0.11%
2020/12/21	1	153.00	0	0.00	156.00	1	2,678	0.04%
2020/12/18	0	0.00	2	157.00	155.00	-2	2,683	-0.07%
2020/12/17	0	0.00	5	154.80	154.50	-5	2,677	-0.19%
2020/12/16	0	0.00	4	153.88	154.50	-4	2,675	-0.15%
2020/12/15	3	151.67	0	0.00	150.50	3	2,676	0.11%
2020/12/11	7	151.71	0	0.00	153.00	7	2,705	0.26%
2020/12/10	14	155.36	0	0.00	155.00	14	2,689	0.52%
2020/12/09	2	161.00	7	160.29	161.00	-5	2,652	-0.19%
2020/12/07	2	155.00	1	155.00	154.00	1	2,702	0.04%
2020/12/04	3	156.67	0	0.00	157.00	3	2,721	0.11%
2020/12/03	1	160.50	2	159.75	159.00	-1	2,756	-0.04%
2020/12/02	2	158.00	0	0.00	158.00	2	2,831	0.07%
2020/12/01	1	155.50	0	0.00	157.00	1	2,856	0.04%
2020/11/30	3	157.50	4	158.63	156.00	-1	2,910	-0.03%
2020/11/27	4	156.75	3	155.67	157.00	1	2,904	0.03%
2020/11/26	1	153.50	2	155.25	155.00	-1	2,900	-0.03%
2020/11/25	5	153.30	1	157.00	152.50	4	2,910	0.14%
2020/11/24	0	0.00	1	157.00	156.00	-1	2,899	-0.03%
2020/11/23	8	156.25	5	156.00	156.00	3	2,957	0.10%
2020/11/20	1	155.50	6	154.92	156.50	-5	2,964	-0.17%
2020/11/19	14	156.25	3	155.17	155.50	11	2,993	0.37%
2020/11/18	7	160.21	0	0.00	160.00	7	2,919	0.24%
2020/11/17	4	168.88	0	0.00	162.00	4	2,946	0.14%
2020/11/16	0	0.00	38	161.00	163.00	-38	3,021	-1.26%
2020/11/13	3	151.67	0	0.00	153.50	3	2,923	0.10%
2020/11/12	1	153.50	2	154.00	153.00	-1	2,918	-0.03%
2020/11/11	0	0.00	10	150.80	152.50	-10	2,920	-0.34%
2020/11/10	2	147.75	1	148.00	147.50	1	2,892	0.03%
2020/11/09	2	146.50	2	149.00	147.50	0	2,891	0.00%
2020/11/06	1	146.50	0	0.00	146.50	1	2,897	0.03%
2020/11/05	6	147.50	1	148.00	147.50	5	2,907	0.17%
2020/11/04	1	148.50	1	148.50	148.00	0	2,951	0.00%
2020/11/03	2	145.25	10	145.00	145.50	-8	2,976	-0.27%
2020/11/02	12	145.67	0	0.00	146.50	12	2,998	0.40%
2020/10/29	1	147.50	1	151.00	151.00	0	3,088	0.00%
2020/10/28	4	150.50	0	0.00	150.50	4	3,214	0.12%
2020/10/26	2	154.50	0	0.00	154.00	2	3,341	0.06%
2020/10/22	5	153.20	0.6	155.00	154.50	4.4	3,432	0.13%
2020/10/21	1	157.00	0	0.00	156.00	1	3,451	0.03%
2020/10/20	3	156.67	1	155.50	156.50	2	3,530	0.06%
2020/10/19	0	0.00	8	154.00	156.00	-8	3,701	-0.22%
2020/10/16	1	150.00	0	0.00	150.00	1	3,652	0.03%
2020/10/15	2	147.50	0	0.00	150.00	2	3,715	0.05%
2020/10/13	4	148.00	0	0.00	148.00	4	3,778	0.11%
2020/10/12	12	149.88	1	149.00	149.50	11	3,795	0.29%
2020/10/08	6	153.17	1	153.00	152.50	5	3,848	0.13%
2020/10/07	3	152.33	0	0.00	153.50	3	4,063	0.07%
2020/10/06	4	153.13	6	154.33	153.00	-2	4,085	-0.05%
2020/10/05	0	0.00	1	149.00	149.00	-1	4,092	-0.02%
2020/09/30	0	0.00	3	146.50	146.00	-3	4,134	-0.07%
2020/09/29	2	145.00	2	143.50	143.00	0	4,169	0.00%
2020/09/28	3	143.50	0	0.00	143.00	3	4,235	0.07%
2020/09/25	17	143.91	2	147.50	144.50	15	4,297	0.35%
2020/09/24	6	150.50	1	150.00	150.00	5	4,313	0.12%
2020/09/22	2	153.50	0	0.00	154.00	2	4,421	0.05%
2020/09/21	8	156.63	0	0.00	155.00	8	4,457	0.18%
2020/09/18	2	159.25	5	159.30	159.00	-3	4,554	-0.07%
2020/09/17	3	156.50	1	157.50	158.00	2	4,590	0.04%
2020/09/16	7	156.64	2	157.50	156.50	5	4,614	0.11%
2020/09/15	4	156.25	1	157.50	156.00	3	4,610	0.07%
2020/09/14	3	154.00	10	154.30	156.00	-7	4,646	-0.15%
2020/09/11	3	150.00	0	0.00	149.50	3	4,703	0.06%
2020/09/10	5	154.80	1	154.00	154.00	4	4,749	0.08%
2020/09/09	12	153.88	2	154.25	155.50	10	4,846	0.21%
2020/09/08	10	157.10	0	0.00	156.50	10	4,825	0.21%
2020/09/07	47	163.19	1	166.00	158.50	46	4,823	0.95%
2020/09/04	1.2	166.25	14	166.18	169.00	-12.8	4,819	-0.27%
2020/09/03	6	169.17	8	171.63	167.00	-2	4,822	-0.04%
2020/09/02	0	0.00	3	172.83	172.50	-3	4,812	-0.06%
2020/09/01	4	170.00	11	170.73	171.50	-7	4,829	-0.14%
2020/08/31	3	170.50	0	0.00	170.00	3	4,861	0.06%
2020/08/28	18	172.08	0	0.00	171.00	18	4,879	0.37%
2020/08/27	8	177.19	16	178.78	175.00	-8	4,868	-0.16%
2020/08/26	1	176.00	2	176.75	176.00	-1	4,822	-0.02%
2020/08/25	7	175.07	14	176.75	175.00	-7	4,831	-0.14%
2020/08/24	6	170.75	0	0.00	172.00	6	4,779	0.13%
2020/08/21	12	166.63	14	168.18	171.50	-2	4,811	-0.04%
2020/08/20	25	161.88	3	172.00	160.00	22	4,824	0.46%
2020/08/19	2	168.00	1	169.50	167.50	1	4,844	0.02%
2020/08/18	2	168.75	2	168.75	168.00	0	4,938	0.00%
2020/08/17	5	168.70	0.3	170.50	170.00	4.8	5,018	0.09%
2020/08/14	4	168.13	3	169.33	170.50	1	5,221	0.02%
2020/08/13	1	170.50	1	169.00	169.00	0	5,247	0.00%
2020/08/12	7	168.07	0	0.00	170.50	7	5,302	0.13%
2020/08/11	2	170.00	1	170.00	170.50	1	5,475	0.02%
2020/08/10	13	170.15	1	170.00	169.00	12	5,505	0.22%
2020/08/07	6	172.17	6	171.83	174.00	0	5,513	0.00%
2020/08/06	10	175.05	0	0.00	175.00	10	5,573	0.18%
2020/08/05	9	179.78	1	180.50	179.50	8	5,582	0.14%
2020/08/04	7	177.79	8	181.13	177.00	-1	5,671	-0.02%
2020/08/03	11	177.91	1	177.50	174.00	10	5,793	0.17%
2020/07/31	3	171.83	14	173.14	177.00	-11	5,763	-0.19%
2020/07/30	1	171.00	0	0.00	171.50	1	5,751	0.02%
2020/07/29	3	167.00	4	168.00	169.50	-1	5,944	-0.02%
2020/07/28	5	167.10	12	169.38	167.00	-7	6,064	-0.12%
2020/07/27	8	168.44	1	169.00	169.50	7	6,095	0.11%
2020/07/24	4	167.50	5	172.00	168.00	-1	6,096	-0.02%
2020/07/23	2.3	172.94	47	170.82	173.00	-44.8	6,042	-0.74%
2020/07/22	5	164.50	1	165.50	164.00	4	5,865	0.07%
2020/07/21	6	164.50	12	164.25	164.00	-6	5,847	-0.10%
2020/07/20	0	0.00	3	160.00	160.00	-3	5,800	-0.05%
2020/07/17	6	157.08	0	0.00	156.00	6	5,783	0.10%
2020/07/16	1	160.50	1	158.00	159.50	0	5,789	0.00%
2020/07/15	0	0.00	3	161.33	158.50	-3	5,784	-0.05%
2020/07/14	5	165.20	10	163.40	160.00	-5	5,768	-0.09%
2020/07/13	5	157.10	0	0.00	157.00	5	5,604	0.09%
2020/07/10	6	157.58	0	0.00	156.00	6	5,639	0.11%
2020/07/09	3	163.33	4	162.75	161.50	-1	5,612	-0.02%
2020/07/08	4	160.75	1	162.50	163.00	3	5,584	0.05%
2020/07/07	13	163.92	1	162.00	162.00	12	5,555	0.22%
2020/07/06	12	166.83	4	167.00	167.00	8	5,503	0.15%
2020/07/03	2	163.00	1	166.00	166.50	1	5,485	0.02%
2020/07/01	2	159.50	1	160.50	159.50	1	5,525	0.02%
2020/06/30	2	159.50	1	159.50	159.50	1	5,477	0.02%
2020/06/24	1	155.00	2	156.50	154.50	-1	5,387	-0.02%
2020/06/23	3	157.67	0	0.00	156.00	3	5,381	0.06%
2020/06/22	4	160.00	0	0.00	159.00	4	5,388	0.07%
2020/06/19	3	160.83	0	0.00	161.00	3	5,449	0.06%
2020/06/18	2	162.50	8	162.75	162.50	-6	5,435	-0.11%
2020/06/17	3	155.50	0	0.00	158.00	3	5,378	0.06%
2020/06/16	4	156.50	5	156.20	159.00	-1	5,352	-0.02%
2020/06/15	2	152.50	11	150.09	149.50	-9	5,300	-0.17%
2020/06/12	3	146.33	18.8	148.04	149.00	-15.8	5,341	-0.30%
2020/06/11	11	151.27	1	153.00	149.00	10	5,362	0.19%
2020/06/10	0	0.00	1	153.00	155.00	-1	5,315	-0.02%
2020/06/09	0	0.00	6	152.42	151.50	-6	5,398	-0.11%
2020/06/08	0	0.00	1	149.50	148.50	-1	5,491	-0.02%
2020/06/05	2	148.25	21	148.05	148.00	-19	5,509	-0.34%
2020/06/04	2	150.25	1	150.50	152.00	1	5,543	0.02%
2020/06/03	3	150.50	4	151.00	151.00	-1	5,575	-0.02%
2020/06/02	9	148.78	2	150.50	149.00	7	5,606	0.12%
2020/05/29	0	0.00	5	150.00	147.50	-5	5,609	-0.09%
2020/05/28	14	149.04	11	148.36	148.00	3	5,641	0.05%
2020/05/27	14	153.36	14	153.29	152.00	0	5,630	0.00%
2020/05/26	15	151.57	23	153.15	153.00	-8	5,605	-0.14%
2020/05/25	9	148.78	20	148.28	148.00	-11	5,467	-0.20%
2020/05/22	15	144.17	0	0.00	143.00	15	5,360	0.28%
2020/05/21	6	145.25	16	144.88	147.00	-10	5,300	-0.19%
2020/05/20	3	134.33	1	136.00	135.50	2	5,122	0.04%
2020/05/19	4	134.38	3	136.00	135.00	1	5,135	0.02%
2020/05/18	20	136.80	20	137.88	134.00	0	5,106	0.00%
2020/05/15	3	139.50	10	142.25	144.00	-7	4,946	-0.14%
2020/05/14	14	142.82	21	143.19	141.00	-7	4,963	-0.14%
2020/05/13	9	145.11	15	145.77	145.50	-6	4,927	-0.12%
2020/05/12	22	143.98	33	144.17	144.00	-11	4,894	-0.22%
2020/05/11	13	148.38	1	148.50	146.00	12	4,952	0.24%
2020/05/08	28	144.93	22	142.43	144.00	6	4,862	0.12%
2020/05/07	3	137.83	3	136.50	137.50	0	4,729	0.00%
2020/05/06	12	132.92	2	134.00	134.00	10	4,677	0.21%
2020/05/05	10	132.05	8	132.38	132.00	2	4,652	0.04%
2020/05/04	8	130.56	7	130.36	130.50	1	4,519	0.02%
2020/04/30	3	128.33	20	126.30	130.00	-17	4,509	-0.38%
2020/04/29	3	123.83	0	0.00	124.50	3	4,588	0.07%
2020/04/28	3	122.00	5	123.50	123.50	-2	4,750	-0.04%
2020/04/27	5	121.50	1	121.00	122.00	4	4,804	0.08%
2020/04/24	1	121.50	0	0.00	120.50	1	4,819	0.02%
2020/04/23	1	122.00	2	121.50	123.00	-1	4,852	-0.02%
2020/04/22	2	119.50	5	118.50	121.50	-3	4,857	-0.06%
2020/04/21	9	121.94	5	123.30	121.00	4	4,895	0.08%
2020/04/20	3	122.83	4	124.00	124.50	-1	4,968	-0.02%
2020/04/17	14	123.46	9	125.50	123.00	5	5,041	0.10%
2020/04/16	0	0.00	7	123.36	123.50	-7	5,017	-0.14%
2020/04/15	3	121.67	5	123.30	123.00	-2	5,046	-0.04%
2020/04/14	1	119.50	10	119.45	120.00	-9	5,035	-0.18%
2020/04/13	6	117.83	1	118.00	117.00	5	5,095	0.10%
2020/04/10	0	0.00	4	116.50	117.00	-4	5,134	-0.08%
2020/04/09	2	116.75	1	118.00	115.00	1	5,231	0.02%
2020/04/08	4	115.88	2	117.25	117.00	2	5,322	0.04%
2020/04/07	21	116.02	5	116.30	116.00	16	5,334	0.30%
2020/04/06	4	110.50	11	111.32	114.00	-7	5,373	-0.13%
2020/04/01	1	105.00	4	105.38	107.00	-3	5,386	-0.06%
2020/03/31	6	107.17	2	107.25	106.00	4	5,684	0.07%
2020/03/30	2	103.00	16	103.53	108.00	-14	5,909	-0.24%
2020/03/27	4	106.63	2	110.00	105.50	2	5,896	0.03%
2020/03/26	5	104.70	1	106.00	106.50	4	5,861	0.07%
2020/03/25	2	105.00	1	105.00	105.50	1	5,822	0.02%
2020/03/24	1	100.00	9	97.58	99.60	-8	5,763	-0.14%
2020/03/23	9	93.92	0	0.00	92.60	9	5,773	0.16%
2020/03/20	12	95.48	3	97.03	97.50	9	5,760	0.16%
2020/03/19	17	93.22	26	93.69	90.00	-9	5,736	-0.16%
2020/03/18	9	101.89	1	105.50	100.00	8	5,755	0.14%
2020/03/17	1	101.00	6	101.33	101.00	-5	5,731	-0.09%
2020/03/16	3	105.67	2	106.50	104.50	1	5,664	0.02%
2020/03/13	15	105.27	9	107.22	109.00	6	5,656	0.11%
2020/03/12	15	116.33	3	116.00	115.50	12	5,564	0.22%
2020/03/11	1	125.50	3	125.67	125.50	-2	5,449	-0.04%
2020/03/10	1	118.50	11	123.00	125.50	-10	5,433	-0.18%
2020/03/09	14	121.25	2	121.50	119.00	12	5,367	0.22%
2020/03/06	3	125.50	3	126.17	125.50	0	5,320	0.00%
2020/03/05	5	123.50	0	0.00	123.50	5	5,330	0.09%
2020/03/04	0	0.00	1	123.50	122.50	-1	5,336	-0.02%
2020/03/03	2	125.75	3	125.67	123.50	-1	5,354	-0.02%
2020/03/02	2	119.75	0	0.00	119.00	2	5,356	0.04%
2020/02/27	8	123.63	10	123.50	120.00	-2	5,411	-0.04%
2020/02/26	1	127.50	2	127.50	128.00	-1	5,350	-0.02%
2020/02/24	0	0.00	4	125.50	126.50	-4	5,387	-0.07%
2020/02/21	2	126.50	0	0.00	125.50	2	5,418	0.04%
2020/02/20	3	128.67	4	128.88	127.50	-1	5,410	-0.02%
2020/02/19	0	0.00	9	127.28	127.50	-9	5,414	-0.17%
2020/02/18	1	127.50	1	129.00	128.50	0	5,441	0.00%
2020/02/17	9	128.28	4	127.25	128.50	5	5,496	0.09%
2020/02/14	0	0.00	2	128.50	128.50	-2	5,517	-0.04%
2020/02/13	7	128.14	2	127.00	127.50	5	5,663	0.09%
2020/02/12	4	123.50	7.2	125.60	127.50	-3.2	5,725	-0.06%
2020/02/11	4	119.88	3	120.33	120.50	1	5,696	0.02%
2020/02/10	1	119.00	6	118.33	117.50	-5	5,887	-0.08%
2020/02/07	3	118.33	1	119.00	117.50	2	6,058	0.03%
2020/02/06	6	119.75	0	0.00	121.00	6	6,165	0.10%
2020/02/05	1	118.00	2	119.00	118.50	-1	6,355	-0.02%
2020/02/04	4	116.38	4	117.38	119.50	0	6,449	0.00%
2020/02/03	3	110.00	1	109.00	112.00	2	6,647	0.03%
2020/01/31	12	117.67	0	0.00	115.50	12	6,521	0.18%
2020/01/30	6	122.67	0	0.00	122.50	6	6,415	0.09%
2020/01/20	2	135.50	1	136.00	136.00	1	6,360	0.02%
2020/01/17	0	0.00	5	135.50	135.50	-5	6,369	-0.08%
2020/01/15	7	134.14	6	134.75	132.00	1	6,397	0.02%
2020/01/14	4	135.25	1	135.50	136.00	3	6,455	0.05%
2020/01/13	5	131.80	11	133.59	134.50	-6	6,416	-0.09%
2020/01/10	1	129.00	5	129.00	129.00	-4	6,453	-0.06%
2020/01/09	1	129.50	7	131.93	131.00	-6	6,502	-0.09%
2020/01/08	7	128.21	3	129.33	127.00	4	6,533	0.06%
2020/01/07	6	129.50	2	130.50	129.50	4	6,544	0.06%
2020/01/06	1	131.00	5	132.50	132.00	-4	6,526	-0.06%
2020/01/03	5	134.50	13	133.31	133.00	-8	6,586	-0.12%
2020/01/02	3	137.50	12	136.96	137.50	-9	6,633	-0.14%
2019/12/31	0	0.00	2	137.25	137.00	-2	6,621	-0.03%
2019/12/30	2	136.75	7	137.00	136.50	-5	6,600	-0.08%
2019/12/27	1	137.50	0	0.00	135.00	1	6,597	0.02%
2019/12/26	4	135.88	29	134.67	135.50	-25	6,497	-0.38%
2019/12/25	6	130.75	27	130.20	131.50	-21	6,244	-0.34%
2019/12/24	0	0.00	1	125.00	125.00	-1	6,056	-0.02%
2019/12/23	0	0.00	2	125.00	125.00	-2	6,086	-0.03%
2019/12/20	1	125.00	0	0.00	125.00	1	6,103	0.02%
2019/12/18	13	125.08	10	124.00	124.00	3	6,181	0.05%
2019/12/17	2	125.00	0	0.00	124.50	2	6,162	0.03%
2019/12/16	0	0.00	4	124.50	125.00	-4	6,203	-0.06%
2019/12/13	4	123.25	3	122.67	123.50	1	6,311	0.02%
2019/12/12	1	120.50	0	0.00	121.00	1	6,307	0.02%
2019/12/11	1	122.00	0	0.00	122.00	1	6,443	0.02%
2019/12/10	1	122.00	0	0.00	121.50	1	6,726	0.01%
2019/12/09	2	124.25	6	124.50	123.00	-4	6,764	-0.06%
2019/12/06	1	123.00	14	123.00	123.00	-13	6,779	-0.19%
2019/12/05	1	125.00	16	123.69	123.00	-15	6,943	-0.22%
2019/12/04	2	122.00	0	0.00	122.00	2	7,002	0.03%
2019/12/02	3	120.17	1	119.50	120.00	2	7,182	0.03%
2019/11/29	7	122.64	0	0.00	122.00	7	7,139	0.10%
2019/11/28	0	0.00	10	126.00	125.50	-10	7,159	-0.14%
2019/11/27	0	0.00	13	127.00	127.00	-13	7,234	-0.18%
2019/11/26	3	126.50	13	126.46	126.00	-10	7,256	-0.14%
2019/11/22	3	121.67	1	122.50	121.00	2	7,273	0.03%
2019/11/21	15	118.87	4	120.00	121.00	11	7,340	0.15%
2019/11/20	12	122.17	1	121.50	121.50	11	7,361	0.15%
2019/11/19	4	125.13	0	0.00	125.00	4	7,409	0.05%
2019/11/18	3	126.00	0	0.00	124.50	3	7,413	0.04%
2019/11/15	0	0.00	1	126.00	126.50	-1	7,478	-0.01%
2019/11/14	1	124.00	11	125.95	126.00	-10	7,486	-0.13%
2019/11/13	8	125.19	4	125.13	125.50	4	7,477	0.05%
2019/11/12	2	121.25	3	121.50	124.00	-1	7,479	-0.01%
2019/11/11	2	118.75	2	118.50	117.50	0	7,539	0.00%
2019/11/08	4	119.75	4	121.50	119.00	0	7,534	0.00%
2019/11/07	46	121.63	17	122.59	121.00	29	7,592	0.38%
2019/11/06	26	127.87	7	128.50	125.00	19	7,518	0.25%
2019/11/05	9	131.44	16	131.28	130.50	-7	7,426	-0.09%
2019/11/04	5	131.30	17	134.00	131.00	-12	7,382	-0.16%
2019/11/01	0	0.00	9	132.56	133.00	-9	7,208	-0.12%
2019/10/31	8	130.75	23	132.76	127.50	-15	7,219	-0.21%
2019/10/30	1	126.00	4	124.50	125.50	-3	7,228	-0.04%
2019/10/29	8	126.06	0	0.00	126.00	8	7,315	0.11%
2019/10/28	1	129.50	8	129.06	129.50	-7	7,375	-0.09%
2019/10/25	0	0.00	2	129.00	128.00	-2	7,378	-0.03%
2019/10/24	6	127.75	1	129.00	129.00	5	7,422	0.07%
2019/10/23	1	127.50	5	129.20	128.00	-4	7,488	-0.05%
2019/10/22	14	132.96	14	131.68	130.50	0	7,499	0.00%
2019/10/21	11	127.05	27	129.04	128.50	-16	7,552	-0.21%
2019/10/18	17	127.56	8	127.31	127.50	9	7,800	0.12%
2019/10/17	26	125.40	0	0.00	124.50	26	7,819	0.33%
2019/10/16	3	123.17	2	123.50	122.50	1	7,800	0.01%
2019/10/15	5	124.60	2	126.75	123.50	3	7,789	0.04%
2019/10/14	1	127.00	3	126.83	126.50	-2	7,838	-0.03%
2019/10/09	13	121.46	10	123.05	124.00	3	7,876	0.04%
2019/10/08	29	126.86	10	129.00	125.00	19	7,870	0.24%
2019/10/07	5	130.90	6	129.17	131.50	-1	7,906	-0.01%
2019/10/04	4	127.25	1	129.50	127.50	3	7,970	0.04%
2019/10/03	11	125.32	2	126.25	126.50	9	7,966	0.11%
2019/10/02	10	128.20	2	130.25	129.00	8	7,944	0.10%
2019/10/01	3	129.33	4	129.00	129.50	-1	7,933	-0.01%
2019/09/27	24	125.71	10	124.50	125.50	14	7,941	0.18%
2019/09/26	0	0.00	4	131.13	130.00	-4	7,968	-0.05%
2019/09/24	13	129.46	4	130.13	128.50	9	8,341	0.11%
2019/09/23	8	130.19	1	133.00	130.50	7	8,363	0.08%
2019/09/20	15	132.07	0	0.00	133.00	15	8,474	0.18%
2019/09/19	11	132.18	15	131.50	132.00	-4	8,483	-0.05%
2019/09/18	19	134.55	11	136.41	134.50	8	8,440	0.09%
2019/09/17	9	139.17	1	139.50	140.00	8	8,313	0.10%
2019/09/16	18	137.61	6	137.25	139.00	12	8,364	0.14%
2019/09/12	32	135.20	58	135.78	136.00	-26	8,359	-0.31%
2019/09/11	4	129.13	4	131.50	130.00	0	8,218	0.00%
2019/09/10	4	128.13	5	127.50	127.50	-1	8,177	-0.01%
2019/09/09	19	130.58	6	129.25	128.00	13	8,163	0.16%
2019/09/06	21	136.21	0	0.00	135.50	21	8,020	0.26%
2019/09/05	1	136.00	12	139.08	139.50	-11	8,001	-0.14%
2019/09/04	5	131.90	0	0.00	134.00	5	7,930	0.06%
2019/09/03	5	134.30	0	0.00	133.50	5	8,053	0.06%
2019/09/02	0	0.00	4	133.13	133.50	-4	8,114	-0.05%
2019/08/30	9	134.33	0	0.00	132.00	9	8,096	0.11%
2019/08/29	5	132.30	2	134.50	136.50	3	8,041	0.04%
2019/08/28	0	0.00	4	135.25	135.50	-4	8,050	-0.05%
2019/08/27	0	0.00	10	135.25	133.50	-10	8,051	-0.12%
2019/08/26	5	132.20	8	135.19	131.50	-3	8,014	-0.04%
2019/08/23	7	135.71	0	0.00	139.00	7	7,968	0.09%
2019/08/22	1	138.00	11	140.23	139.50	-10	7,947	-0.13%
2019/08/21	2	135.50	11	135.64	137.00	-9	7,910	-0.11%
2019/08/20	0	0.00	9	137.11	135.50	-9	7,986	-0.11%
2019/08/19	12	133.58	3	135.00	134.00	9	7,943	0.11%
2019/08/16	2	132.50	3	132.00	131.50	-1	7,919	-0.01%
2019/08/15	2	131.75	0	0.00	132.50	2	7,896	0.03%
2019/08/14	6	133.33	18	133.67	134.50	-12	7,857	-0.15%
2019/08/13	3	127.00	6	125.08	127.00	-3	7,700	-0.04%
2019/08/12	8	126.69	14	125.64	125.00	-6	7,680	-0.08%
2019/08/08	5	125.10	0	0.00	126.00	5	7,580	0.07%
2019/08/07	0	0.00	5	122.30	121.50	-5	7,480	-0.07%
2019/08/06	5	115.10	9	117.22	119.00	-4	7,366	-0.05%
2019/08/05	4	116.75	0	0.00	115.50	4	7,333	0.05%
2019/08/02	32	118.98	2	119.25	118.00	30	7,331	0.41%
2019/08/01	7	123.29	7	125.29	126.00	0	7,255	0.00%
2019/07/31	5	121.10	0	0.00	120.00	5	6,983	0.07%
2019/07/30	4	118.13	0	0.00	119.50	4	6,906	0.06%
2019/07/29	4	122.13	0	0.00	121.50	4	6,894	0.06%
2019/07/26	2	125.00	3	124.17	124.00	-1	6,936	-0.01%
2019/07/25	4	123.38	8	123.25	123.00	-4	6,856	-0.06%
2019/07/24	5	119.80	5	119.50	120.50	0	6,787	0.00%
2019/07/23	13	119.73	8	119.88	119.50	5	6,821	0.07%
2019/07/22	16	119.66	14	120.43	121.50	2	6,689	0.03%
2019/07/19	8	114.44	23	113.70	115.00	-15	6,405	-0.23%
2019/07/18	3	110.50	0	0.00	109.00	3	6,313	0.05%
2019/07/17	3	111.67	0	0.00	110.00	3	6,334	0.05%
2019/07/16	13	112.50	3	113.33	111.00	10	6,304	0.16%
2019/07/15	6	111.42	3	112.00	113.00	3	6,262	0.05%
2019/07/12	1	108.50	8	108.75	110.00	-7	6,250	-0.11%
2019/07/11	2	108.75	36	107.51	108.50	-34	6,257	-0.54%
2019/07/10	26	103.46	35	102.90	102.50	-9	6,288	-0.14%
2019/07/09	1	99.90	1	100.00	101.00	0	6,206	0.00%
2019/07/08	12	100.43	25	100.00	99.10	-13	6,186	-0.21%
2019/07/05	1	99.80	1	100.50	100.50	0	6,183	0.00%
2019/07/04	9	100.87	2	100.45	101.00	7	6,247	0.11%
2019/07/03	10	102.15	2	102.50	99.80	8	6,297	0.13%
2019/07/02	6	101.83	3	103.67	102.50	3	6,275	0.05%
2019/07/01	18	102.89	23	102.63	103.00	-5	6,241	-0.08%
2019/06/28	3	94.43	1	93.20	93.70	2	5,961	0.03%
2019/06/27	2	96.70	10	96.89	95.60	-8	6,064	-0.13%
2019/06/26	3	94.53	6	94.83	94.80	-3	6,140	-0.05%
2019/06/25	0	0.00	3	95.27	94.80	-3	6,124	-0.05%
2019/06/24	9	94.76	0	0.00	94.70	9	6,214	0.14%
2019/06/21	11	96.56	2	98.90	95.10	9	6,306	0.14%
2019/06/20	11	97.06	14	97.69	98.50	-3	6,166	-0.05%
2019/06/19	3	93.67	29	94.98	95.70	-26	6,030	-0.43%
2019/06/18	4	90.23	5	91.44	91.40	-1	5,919	-0.02%
2019/06/17	3	90.03	8	90.88	90.10	-5	5,896	-0.08%
2019/06/14	16	89.83	2	91.40	88.50	14	5,878	0.24%
2019/06/13	15	90.83	4	91.75	90.10	11	5,873	0.19%
2019/06/12	7	89.64	9	90.62	91.70	-2	5,956	-0.03%
2019/06/11	17	88.56	18	89.31	88.30	-1	5,952	-0.02%
2019/06/10	8	84.95	8	86.04	87.00	0	5,811	0.00%
2019/06/05	7	84.76	3	85.27	84.20	4	5,737	0.07%
2019/06/04	3	83.90	0	0.00	83.40	3	5,710	0.05%
2019/06/03	4	85.78	12	86.05	85.90	-8	5,677	-0.14%
2019/05/31	0	0.00	4	84.70	85.90	-4	5,758	-0.07%
2019/05/30	2	82.50	5	82.08	82.90	-3	5,783	-0.05%
2019/05/28	5	80.16	0	0.00	80.00	5	5,885	0.08%
2019/05/27	10	81.14	5	81.28	81.70	5	5,889	0.08%
2019/05/24	4	86.00	0	0.00	84.70	4	5,874	0.07%
2019/05/23	13	86.54	1	87.00	86.00	12	5,909	0.20%
2019/05/22	7	89.19	0	0.00	88.30	7	5,997	0.12%
2019/05/21	1	90.70	2	89.35	90.60	-1	6,014	-0.02%
2019/05/20	5	86.56	2	87.25	87.60	3	6,031	0.05%
2019/05/17	11	89.60	4	89.90	89.90	7	5,988	0.12%
2019/05/16	2	95.20	0	0.00	92.70	2	6,015	0.03%
2019/05/15	1	95.80	5	97.42	97.90	-4	6,111	-0.07%
2019/05/14	3	92.37	0	0.00	94.20	3	6,172	0.05%
2019/05/13	13	93.61	4	93.65	92.80	9	6,252	0.14%
2019/05/10	3	99.93	2	100.20	97.50	1	6,207	0.02%
2019/05/09	0	0.00	13	100.16	98.60	-13	6,259	-0.21%
2019/05/08	5	97.20	15	96.88	97.90	-10	6,174	-0.16%
2019/05/07	5	94.98	2	95.30	94.60	3	6,146	0.05%
2019/05/06	11	94.89	1	95.10	93.40	10	6,159	0.16%
2019/05/03	1	98.30	2	100.00	100.50	-1	6,090	-0.02%
2019/05/02	2	98.65	0	0.00	98.80	2	6,254	0.03%
2019/04/30	0	0.00	3	99.00	99.20	-3	6,420	-0.05%
2019/04/29	15	99.53	17	99.35	97.50	-2	6,528	-0.03%
2019/04/26	7	99.80	4	99.80	100.00	3	6,595	0.05%
2019/04/25	5	102.60	0	0.00	102.00	5	6,748	0.07%
2019/04/24	1	102.50	1	101.50	103.50	0	6,934	0.00%
2019/04/23	6	104.33	5	104.00	103.50	1	6,876	0.01%
2019/04/22	7	109.86	1	109.50	107.50	6	6,782	0.09%
2019/04/19	3	107.00	5	106.50	107.00	-2	6,710	-0.03%
2019/04/18	10	109.80	0	0.00	107.50	10	6,646	0.15%
2019/04/17	2	109.75	6	110.92	111.50	-4	6,561	-0.06%
2019/04/16	6	104.67	6	105.83	109.00	0	6,455	0.00%
2019/04/15	3	101.83	0	0.00	102.00	3	6,270	0.05%
2019/04/12	3	101.33	1	101.50	100.50	2	6,194	0.03%
2019/04/11	1	104.50	2	103.75	101.50	-1	6,168	-0.02%
2019/04/10	4	102.18	8	102.44	103.50	-4	6,091	-0.07%
2019/04/09	2	99.90	24	100.78	99.70	-22	6,018	-0.37%
2019/04/08	5	100.36	1	101.00	99.40	4	5,901	0.07%
2019/04/03	24	101.06	0	0.00	100.50	24	5,827	0.41%
2019/04/02	3	104.67	6	104.75	104.50	-3	5,757	-0.05%
2019/04/01	7	103.29	2	106.75	102.50	5	5,726	0.09%
2019/03/29	0	0.00	10	104.09	106.50	-10	5,539	-0.18%
2019/03/28	8	99.13	4	97.78	97.00	4	5,363	0.07%
2019/03/27	6	100.22	6	101.25	99.60	0	5,392	0.00%
2019/03/26	4	98.30	5	99.10	98.40	-1	5,369	-0.02%
2019/03/25	0	0.00	4	93.93	93.50	-4	5,347	-0.07%
2019/03/22	4	98.03	23	96.63	96.10	-19	5,353	-0.35%
2019/03/21	4	98.03	6	98.08	98.00	-2	5,329	-0.04%
2019/03/20	5	97.08	6	97.47	96.60	-1	5,318	-0.02%
2019/03/19	8	97.95	4	97.58	97.00	4	5,316	0.08%
2019/03/18	13	98.17	7	97.04	97.30	6	5,336	0.11%
2019/03/15	14	99.00	4	99.80	98.00	10	5,323	0.19%
2019/03/12	1	93.70	0	0.00	93.50	1	5,329	0.02%
2019/03/11	1	92.20	0	0.00	91.60	1	5,409	0.02%
2019/03/07	0	0.00	4	92.30	93.30	-4	5,476	-0.07%
2019/03/06	20	92.33	22	93.17	93.00	-2	5,457	-0.04%
2019/03/05	21	95.11	23	94.37	94.90	-2	5,344	-0.04%
2019/03/04	5	92.46	30	93.00	93.00	-25	5,294	-0.47%
2019/02/26	8	94.69	0	0.00	94.10	8	5,066	0.16%
2019/02/25	10	96.00	2.2	95.50	96.50	7.8	4,981	0.16%
2019/02/22	19	93.86	8	94.14	93.50	11	4,873	0.23%
2019/02/21	0	0.00	1	93.00	92.30	-1	4,762	-0.02%
2019/02/20	6	91.20	8	91.88	90.20	-2	4,623	-0.04%
2019/02/19	5	89.28	2	89.70	90.00	3	4,541	0.07%
2019/02/18	7	88.04	1	87.00	87.70	6	4,454	0.13%
2019/02/15	0	0.00	4	87.30	88.20	-4	4,421	-0.09%
2019/02/14	3	86.10	6	87.28	87.00	-3	4,304	-0.07%
2019/02/13	5	84.40	3	84.80	84.50	2	4,141	0.05%
2019/02/12	4	82.65	22	83.30	82.00	-18	4,023	-0.45%
2019/02/11	8	80.30	5	80.64	80.40	3	3,909	0.08%
2019/01/30	2	80.30	5	80.52	80.00	-3	3,887	-0.08%
2019/01/29	4	77.60	0	0.00	77.40	4	3,802	0.11%
2019/01/28	4	78.18	0	0.00	77.50	4	3,806	0.11%
2019/01/25	3	78.90	2	79.00	78.70	1	3,827	0.03%
2019/01/23	4	81.95	4	82.43	81.50	0	3,787	0.00%
2019/01/22	0	0.00	2	79.95	79.50	-2	3,554	-0.06%
2019/01/21	3	79.43	13.2	79.34	80.40	-10.2	3,406	-0.30%
2019/01/18	9	77.09	9	78.54	76.60	0	3,335	0.00%
2019/01/17	3	77.17	2	76.05	74.30	1	3,250	0.03%
2019/01/16	0	0.00	29	75.24	75.70	-29	3,108	-0.93%
2019/01/11	2	69.15	1	69.50	68.70	1	2,976	0.03%
2019/01/09	2	68.70	1	68.90	68.50	1	2,971	0.03%
2019/01/08	1	68.70	2	68.95	69.00	-1	2,977	-0.03%
2019/01/07	0	0.00	5	68.50	68.60	-5	2,978	-0.17%
2019/01/04	6	64.73	1	64.80	65.30	5	3,006	0.17%
2019/01/03	1	66.00	4	66.78	66.60	-3	3,043	-0.10%
2019/01/02	4	66.40	4	67.45	66.50	0	3,099	0.00%
2018/12/27	2	66.05	0	0.00	65.40	2	3,084	0.06%
2018/12/26	1	66.40	0	0.00	64.50	1	3,070	0.03%
2018/12/25	4	66.40	0	0.00	66.40	4	3,057	0.13%
2018/12/24	1	67.50	1	67.40	67.50	0	3,068	0.00%
2018/12/22	2	66.90	0	0.00	66.80	2	3,061	0.07%
2018/12/21	2	65.90	7	66.83	67.50	-5	3,076	-0.16%
2018/12/20	7	65.53	2	67.15	64.20	5	3,016	0.17%
2018/12/19	8	67.96	4	68.83	67.40	4	2,947	0.14%
2018/12/18	17	71.19	0	0.00	68.90	17	2,836	0.60%
2018/12/17	7	76.30	0	0.00	75.70	7	2,734	0.26%
2018/12/14	6	78.33	7	78.24	77.30	-1	2,734	-0.04%
2018/12/13	8	78.83	0	0.00	78.40	8	2,716	0.29%
2018/12/12	1	81.50	0	0.00	81.20	1	2,686	0.04%
2018/12/11	11.2	80.13	12	80.38	81.00	-0.8	2,684	-0.03%
2018/12/10	0	0.00	4	77.20	77.50	-4	2,655	-0.15%
2018/12/07	1	75.70	0	0.00	76.20	1	2,633	0.04%
2018/12/06	6	77.83	0	0.00	76.30	6	2,565	0.23%
2018/12/04	1	81.40	5	84.16	88.10	-4	2,457	-0.16%
2018/12/03	0	0.00	13	79.86	80.10	-13	2,343	-0.55%
2018/11/30	2	72.90	1	73.80	72.90	1	2,262	0.04%
2018/11/29	10	76.16	2	76.55	75.00	8	2,259	0.35%
2018/11/28	0	0.00	2	74.15	73.80	-2	2,275	-0.09%
2018/11/27	1	72.60	0	0.00	72.60	1	2,265	0.04%
2018/11/26	1	69.50	1	69.90	69.00	0	2,259	0.00%
2018/11/22	1	70.80	0	0.00	70.20	1	2,381	0.04%
2018/11/21	0	0.00	2	71.80	71.50	-2	2,432	-0.08%
2018/11/20	1	71.90	1	72.20	71.90	0	2,482	0.00%
2018/11/19	0	0.00	3	72.10	72.30	-3	2,512	-0.12%
2018/11/16	1	71.00	2	70.80	70.60	-1	2,532	-0.04%
2018/11/15	1	68.70	1	70.10	70.10	0	2,556	0.00%
2018/11/14	3	69.20	1	70.00	70.00	2	2,591	0.08%
2018/11/12	1	70.00	5	69.64	70.40	-4	2,639	-0.15%
2018/11/09	5	71.38	0	0.00	69.70	5	2,654	0.19%
2018/11/08	1	73.80	2	72.20	71.60	-1	2,660	-0.04%
2018/11/07	2	71.30	8	71.14	72.40	-6	2,678	-0.22%
2018/11/06	11	71.90	8	71.08	70.00	3	2,714	0.11%
2018/11/05	9	70.79	1	70.80	72.00	8	2,727	0.29%
2018/11/02	2	68.65	5	68.78	68.90	-3	2,730	-0.11%
2018/11/01	3	64.77	10	64.99	66.00	-7	2,732	-0.26%
2018/10/31	6	60.00	4	60.35	61.90	2	2,732	0.07%
2018/10/26	3	56.17	1	56.60	56.20	2	2,892	0.07%
2018/10/25	3	59.20	0	0.00	59.20	3	2,941	0.10%
2018/10/24	6	66.17	0	0.00	65.70	6	2,905	0.21%
2018/10/23	2	70.05	3	69.50	67.50	-1	2,860	-0.03%
2018/10/22	2	72.90	0	0.00	72.50	2	2,837	0.07%
2018/10/19	4	70.95	2	72.10	74.60	2	2,830	0.07%
2018/10/17	1	75.10	1	76.00	73.20	0	2,838	0.00%
2018/10/16	1	73.70	3	73.50	74.00	-2	2,861	-0.07%
2018/10/15	2	69.80	2	69.90	70.40	0	2,879	0.00%
2018/10/12	9	68.34	8	68.34	69.50	1	2,859	0.03%
2018/10/11	4	70.75	0	0.00	70.20	4	2,793	0.14%
2018/10/09	15	77.05	7	78.64	78.00	8	2,747	0.29%
2018/10/08	1	82.50	1	82.70	82.60	0	2,705	0.00%
2018/10/04	0	0.00	1	86.70	86.70	-1	2,713	-0.04%
2018/10/03	0	0.00	0.3	85.10	85.30	-0.3	2,723	-0.01%
2018/10/01	1	85.60	3	87.80	88.10	-2	2,723	-0.07%
2018/09/28	2	86.00	1	85.30	86.00	1	2,749	0.04%
2018/09/21	0.3	82.00	0	0.00	82.40	0.3	2,722	0.01%
2018/09/19	2	80.40	2	81.40	80.70	0	2,698	0.00%
2018/09/17	1	83.10	0	0.00	82.00	1	2,697	0.04%
2018/09/14	0	0.00	1	84.50	84.40	-1	2,685	-0.04%
2018/09/13	1	81.00	1	81.30	81.00	0	2,676	0.00%
2018/09/12	0	0.00	2	77.85	78.50	-2	2,658	-0.08%
2018/09/11	0	0.00	4	75.35	77.40	-4	2,657	-0.15%
2018/09/10	3	77.27	0	0.00	78.00	3	2,613	0.11%
2018/09/07	2	84.45	1	86.30	84.40	1	2,634	0.04%
2018/09/06	2	89.55	0	0.00	88.60	2	2,625	0.08%
2018/09/05	1	90.00	0	0.00	90.30	1	2,618	0.04%
2018/09/04	0	0.00	2	88.50	90.60	-2	2,592	-0.08%
2018/09/03	2	88.25	0	0.00	86.60	2	2,549	0.08%
2018/08/27	5	90.62	7	93.01	93.00	-2	2,537	-0.08%
2018/08/24	2	88.80	0	0.00	89.50	2	2,561	0.08%
2018/08/23	1	91.80	2	92.10	91.80	-1	2,543	-0.04%
2018/08/21	0	0.00	2	90.90	91.20	-2	2,507	-0.08%
2018/08/20	3	89.73	2	87.40	88.50	1	2,505	0.04%
2018/08/16	2	94.50	0	0.00	91.70	2	2,463	0.08%
2018/08/13	0	0.00	1	93.60	93.60	-1	2,460	-0.04%
2018/08/10	0	0.00	1	100.50	99.00	-1	2,449	-0.04%
2018/08/09	1	99.20	2	98.10	99.20	-1	2,407	-0.04%
2018/08/08	1	95.90	8	97.01	98.00	-7	2,384	-0.29%
2018/08/07	3	96.13	0	0.00	94.30	3	2,351	0.13%
2018/08/06	1	94.20	5	94.68	94.90	-4	2,370	-0.17%
2018/08/03	8	95.10	4	96.38	94.10	4	2,562	0.16%
2018/08/02	6	95.63	12	96.76	98.50	-6	2,562	-0.23%
2018/08/01	7	95.70	37	94.77	96.00	-30	2,486	-1.21%
2018/07/31	0	0.00	8	87.95	88.00	-8	2,416	-0.33%
2018/07/30	3	86.17	2	86.00	85.60	1	2,440	0.04%
2018/07/27	1	85.20	1	85.80	86.00	0	2,466	0.00%
2018/07/26	0	0.00	1	83.90	84.20	-1	2,493	-0.04%
2018/07/25	1	82.70	10	82.75	83.90	-9	2,506	-0.36%
2018/07/24	1	82.00	0	0.00	83.60	1	2,546	0.04%
2018/07/23	1	85.80	0	0.00	84.90	1	2,652	0.04%
2018/07/20	0	0.00	7	83.06	84.80	-7	2,676	-0.26%
2018/07/19	2	79.40	4	80.08	80.00	-2	2,709	-0.07%
2018/07/17	3	78.10	0	0.00	78.20	3	2,870	0.10%
2018/07/16	0	0.00	13	78.48	78.60	-13	2,899	-0.45%
2018/07/10	3	75.77	0	0.00	75.80	3	3,002	0.10%
2018/07/09	0	0.00	1	75.80	75.50	-1	3,000	-0.03%
2018/07/06	15	74.67	1	74.40	73.00	14	3,019	0.46%
2018/07/05	9	79.06	0	0.00	78.90	9	2,975	0.30%
2018/07/03	0	0.00	3	78.70	77.60	-3	3,060	-0.10%
2018/07/02	2	79.00	0	0.00	79.20	2	3,089	0.06%
2018/06/28	13	79.18	13	78.02	77.80	0	3,091	0.00%
2018/06/27	1	78.40	0	0.00	78.10	1	3,108	0.03%
2018/06/26	5	78.96	0	0.00	79.40	5	3,137	0.16%
2018/06/25	1	78.30	2	78.70	78.30	-1	3,161	-0.03%
2018/06/22	4	79.28	0	0.00	78.80	4	3,182	0.13%
2018/06/20	4	82.15	0	0.00	81.00	4	3,247	0.12%
2018/06/19	0	0.00	1	85.00	84.10	-1	3,305	-0.03%
2018/06/15	2	84.95	0	0.00	84.50	2	3,368	0.06%
2018/06/13	1	87.60	1	88.10	88.50	0	3,321	0.00%
2018/06/12	0	0.00	1	88.90	87.60	-1	3,369	-0.03%
2018/06/11	1	87.70	6	89.15	89.20	-5	3,430	-0.15%
2018/06/08	12	88.83	3	90.83	88.60	9	3,424	0.26%
2018/06/07	0	0.00	10	87.23	87.00	-10	3,381	-0.30%
2018/06/06	1	87.90	6	88.65	87.90	-5	3,391	-0.15%
2018/06/05	1	86.90	6	87.63	87.10	-5	3,351	-0.15%
2018/06/04	1	85.10	1	85.00	84.80	0	3,305	0.00%
2018/06/01	0	0.00	2	84.00	84.40	-2	3,287	-0.06%
2018/05/31	2	81.15	0	0.00	80.20	2	3,243	0.06%
2018/05/30	4	80.95	0	0.00	80.70	4	3,256	0.12%
2018/05/29	3	84.13	2	84.60	82.80	1	3,291	0.03%
2018/05/28	2	83.10	0	0.00	85.10	2	3,302	0.06%
2018/05/25	1	82.80	0	0.00	83.40	1	3,301	0.03%
2018/05/24	0	0.00	5	83.50	82.50	-5	3,325	-0.15%
2018/05/23	1	85.00	10	83.70	83.90	-9	3,379	-0.27%
2018/05/22	5	85.30	7	85.97	85.80	-2	3,381	-0.06%
2018/05/21	2	85.00	1	84.50	84.10	1	3,390	0.03%
2018/05/18	5	85.16	2	85.20	85.10	3	3,412	0.09%
2018/05/17	10	85.00	10	83.56	84.70	0	3,401	0.00%
2018/05/16	2	84.80	8	83.65	83.50	-6	3,417	-0.18%
2018/05/15	24	85.25	24	84.34	83.50	0	3,424	0.00%
2018/05/14	15	83.85	11	83.56	83.60	4	3,457	0.12%
2018/05/11	28	82.24	30	83.19	83.60	-2	3,406	-0.06%
2018/05/10	10	77.25	18	79.37	79.40	-8	3,197	-0.25%
2018/05/08	13	70.63	11	70.29	71.10	2	3,089	0.06%
2018/05/07	3	69.63	6	69.90	69.50	-3	3,062	-0.10%
2018/05/04	5	71.30	0	0.00	70.50	5	3,039	0.16%
2018/05/03	6	73.33	4	73.88	73.30	2	3,006	0.07%
2018/05/02	5	73.18	2	72.50	73.00	3	2,976	0.10%
2018/04/30	5	72.78	1	74.10	73.00	4	2,964	0.13%
2018/04/27	5	72.36	25	72.20	72.00	-20	2,924	-0.68%
2018/04/25	2	74.00	2	74.95	75.50	0	2,836	0.00%
2018/04/24	1	75.90	9	75.87	76.80	-8	2,821	-0.28%
2018/04/23	21	78.91	2	78.40	78.00	19	2,818	0.67%
2018/04/19	13	84.58	3	83.90	84.50	10	2,823	0.35%
2018/04/18	1	87.70	1	88.00	87.60	0	2,796	0.00%
2018/04/17	5	88.10	0	0.00	88.90	5	2,779	0.18%
2018/04/16	7	88.69	0	0.00	88.50	7	2,770	0.25%
2018/04/12	2	89.30	2	89.80	89.80	0	2,750	0.00%
2018/04/10	0	0.00	4	90.85	91.00	-4	2,771	-0.14%
2018/04/09	2	87.85	2	89.20	87.50	0	2,778	0.00%
2018/04/03	3	92.10	1	91.80	91.70	2	2,747	0.07%
2018/04/02	1	93.50	3	94.03	93.20	-2	2,772	-0.07%
2018/03/31	2	93.95	1	94.10	93.80	1	2,815	0.04%
2018/03/30	10	94.50	2	96.10	94.40	8	2,830	0.28%
2018/03/29	2	95.25	3	95.20	95.70	-1	2,844	-0.04%
2018/03/28	1	95.40	8	95.10	94.10	-7	2,833	-0.25%
2018/03/27	4	97.03	1	98.50	96.60	3	2,851	0.11%
2018/03/26	1	94.00	1	96.20	95.60	0	2,946	0.00%
2018/03/23	4	94.83	7	95.51	95.10	-3	3,061	-0.10%
2018/03/22	18	99.61	1	99.00	98.10	17	3,053	0.56%
2018/03/21	8	101.75	12	103.04	101.50	-4	3,027	-0.13%
2018/03/20	4	104.75	2	104.75	105.00	2	2,991	0.07%
2018/03/19	8	108.00	1	108.50	106.00	7	3,025	0.23%
2018/03/16	2	106.75	22	105.66	110.00	-20	3,068	-0.65%
2018/03/15	10	106.25	7.1	106.03	108.00	2.9	3,106	0.09%
2018/03/14	1	104.50	0	0.00	103.00	1	3,108	0.03%
2018/03/13	4	102.88	0	0.00	105.00	4	3,203	0.12%
2018/03/12	2	102.00	22	102.05	102.00	-20	3,292	-0.61%
2018/03/08	3	102.50	51	102.40	102.50	-48	3,408	-1.41%
2018/03/07	7	102.64	4	102.75	102.00	3	3,449	0.09%
2018/03/06	0	0.00	10	104.25	104.00	-10	3,500	-0.29%
2018/03/05	2	105.50	4	105.63	105.50	-2	3,508	-0.06%
2018/03/02	3	105.33	0	0.00	104.00	3	3,521	0.09%
2018/03/01	1	109.50	1	110.00	109.50	0	3,489	0.00%
2018/02/27	2	110.00	0	0.00	109.50	2	3,476	0.06%
2018/02/26	0	0.00	1	108.50	109.50	-1	3,510	-0.03%
2018/02/23	2	111.50	4	109.13	111.00	-2	3,484	-0.06%
2018/02/22	1	107.00	2	107.50	107.00	-1	3,427	-0.03%
2018/02/21	1	105.50	2	106.50	106.50	-1	3,435	-0.03%
2018/02/12	3	102.17	5	102.40	102.00	-2	3,415	-0.06%
2018/02/09	1	101.00	1	101.00	101.00	0	3,417	0.00%
2018/02/08	5	98.90	0	0.00	99.30	5	3,395	0.15%
2018/02/07	2	99.60	5	99.76	98.10	-3	3,375	-0.09%
2018/02/06	16	96.00	17	96.32	95.40	-1	3,387	-0.03%
2018/02/05	4	100.15	1	101.50	100.50	3	3,360	0.09%
2018/02/02	2	105.25	1	105.50	105.00	1	3,340	0.03%
2018/02/01	1	106.50	8.1	106.44	107.50	-7.1	3,346	-0.21%
2018/01/29	1	108.00	5	105.20	106.50	-4	3,358	-0.12%
2018/01/26	1	99.70	0	0.00	99.70	1	3,331	0.03%
2018/01/22	0	0.00	0	101.50	101.50	0	3,522	0.00%
2018/01/19	13	99.25	0	0.00	99.10	13	3,508	0.37%
2018/01/18	1	105.00	0	0.00	103.50	1	3,441	0.03%
2018/01/17	5	103.80	5	105.00	103.00	0	3,398	0.00%
2018/01/16	1	111.00	1	111.00	110.00	0	3,336	0.00%
2018/01/15	3	112.67	4	112.50	113.00	-1	3,331	-0.03%
2018/01/12	6	109.33	7	108.71	109.00	-1	3,324	-0.03%
2018/01/11	0	0.00	2	102.00	103.50	-2	3,297	-0.06%
2018/01/09	2	101.75	1	102.50	103.50	1	3,324	0.03%
2018/01/08	0	0.00	2	104.00	103.00	-2	3,371	-0.06%
2018/01/04	0	0.00	1	105.00	105.50	-1	3,366	-0.03%
2018/01/03	1	105.50	3	105.83	104.50	-2	3,380	-0.06%
2018/01/02	2	103.50	2	101.00	104.00	0	3,441	0.00%