撼訊 (6150)-合庫-自強券商分點個股進出

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

撼訊

(6150)

可現股當沖

股價
75.7
漲跌
▲0.2
漲幅
+0.26%
成交量
324張
產業
上櫃電腦及週邊類股
410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

撼訊 (6150)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
2024/04/25	0.1	78.20	0	0.00	78.20	0.1	1,587	0.01%
2024/04/23	5	77.80	0	0.00	78.40	5	1,603	0.31%
2024/04/16	0	0.00	4	81.85	82.00	-4	1,647	-0.24%
2024/04/02	10	91.60	1	92.00	92.00	9	1,687	0.53%
2024/03/29	10	91.14	0	0.00	90.80	10	1,672	0.60%
2024/03/25	0	0.00	1	89.20	89.10	-1	1,627	-0.06%
2024/03/22	1	88.40	1	88.50	88.50	0	1,638	0.00%
2024/03/21	1	88.30	2	88.55	88.50	-1	1,643	-0.06%
2024/03/14	1	94.70	0	0.00	93.80	1	1,727	0.06%
2024/03/13	3	98.77	2	98.65	95.60	1	1,750	0.06%
2024/03/12	1	97.20	0	0.00	100.00	1	1,864	0.05%
2024/03/06	0	0.00	1	98.90	98.70	-1	2,075	-0.05%
2024/03/05	3	100.67	1	100.50	98.80	2	2,055	0.10%
2024/03/04	1	97.30	3	97.13	94.60	-2	1,941	-0.10%
2024/03/01	2	100.20	1	97.40	96.00	1	1,910	0.05%
2024/02/26	0	0.00	1	91.50	91.20	-1	1,702	-0.06%
2024/02/20	5	94.20	0	0.00	94.20	5	1,778	0.28%
2024/02/19	3	95.57	1	95.30	95.00	2	1,810	0.11%
2024/02/16	0	0.00	1	93.60	93.90	-1	1,813	-0.06%
2024/02/15	4	92.73	3	93.40	91.90	1	1,817	0.06%
2024/02/01	0	0.00	1	87.10	87.30	-1	2,081	-0.05%
2024/01/23	0	0.00	5	87.40	87.40	-5	2,363	-0.21%
2024/01/22	1	86.20	21	87.52	87.30	-20	2,379	-0.84%
2024/01/17	5	83.80	0	0.00	83.30	5	2,663	0.19%
2024/01/08	5	87.80	0	0.00	87.80	5	3,015	0.17%
2024/01/04	1	89.00	4	89.10	89.00	-3	3,134	-0.10%
2024/01/03	1	92.60	0	0.00	91.20	1	3,229	0.03%
2023/12/18	5	91.70	0	0.00	91.60	5	3,402	0.15%
2023/12/14	12	93.60	15	93.57	93.40	-3	3,552	-0.08%
2023/12/13	5	93.78	2	93.40	93.40	3	3,606	0.08%
2023/12/08	0	0.00	8	95.08	93.00	-8	3,522	-0.23%
2023/12/06	11	100.16	4	100.20	101.50	7	3,333	0.21%
2023/12/05	2	96.00	2	92.70	92.70	0	3,102	0.00%
2023/11/29	0	0.00	10	92.90	94.00	-10	2,826	-0.35%
2023/11/27	1	88.10	0	0.00	88.00	1	2,773	0.04%
2023/11/24	7	89.60	0	0.00	89.10	7	2,784	0.25%
2023/11/22	2	91.75	0	0.00	91.70	2	2,752	0.07%
2023/11/21	3	94.57	5	94.84	92.90	-2	2,740	-0.07%
2023/11/20	1	93.20	2	92.45	91.50	-1	2,690	-0.04%
2023/11/17	2	91.95	1	91.40	91.40	1	2,676	0.04%
2023/11/16	1	93.10	2	92.85	92.20	-1	2,670	-0.04%
2023/11/15	1	92.30	0	0.00	92.60	1	2,632	0.04%
2023/11/14	1	93.70	1.1	92.69	92.80	-0.1	2,617	0.00%
2023/11/10	2.1	93.14	1	93.50	92.60	1.1	2,582	0.04%
2023/11/09	3	94.83	6	95.15	93.50	-3	2,520	-0.12%
2023/11/08	1	91.10	0	0.00	90.90	1	2,279	0.04%
2023/11/06	2	89.85	0	0.00	90.80	2	2,260	0.09%
2023/11/03	1	90.60	1	92.10	90.60	0	2,269	0.00%
2023/11/02	0	0.00	0.1	93.70	92.80	-0.1	2,260	0.00%
2023/11/01	1	93.20	0	0.00	91.30	1	2,207	0.05%
2023/10/31	1	90.20	4	90.83	90.40	-3	2,161	-0.14%
2023/10/30	2	88.00	2	88.80	87.50	0	2,088	0.00%
2023/10/27	4	91.90	7	91.49	90.40	-3	2,074	-0.14%
2023/10/26	4.1	94.16	5	93.42	92.70	-0.9	2,032	-0.04%
2023/10/25	1	92.40	8.5	92.06	91.30	-7.5	1,891	-0.40%
2023/10/24	17	92.72	8.2	92.21	90.70	8.8	1,803	0.49%
2023/10/23	0	0.00	2	85.35	89.60	-2	1,561	-0.13%
2023/10/20	0	0.00	1	81.50	81.50	-1	1,552	-0.06%
2023/10/18	1	85.20	0	0.00	84.90	1	1,728	0.06%
2023/10/17	0	0.00	5	88.06	88.30	-5	2,042	-0.24%
2023/10/16	4	84.25	2	84.45	84.20	2	2,088	0.10%
2023/10/13	5	89.58	0	0.00	87.10	5	2,280	0.22%
2023/10/11	11	87.68	16	88.74	89.20	-5	2,333	-0.21%
2023/10/06	9	85.28	5	84.66	84.80	4	2,265	0.18%
2023/10/05	0	0.00	14	82.33	84.00	-14	2,240	-0.62%
2023/10/04	2	79.95	0	0.00	80.20	2	2,216	0.09%
2023/10/03	1	81.90	1	82.80	81.50	0	2,209	0.00%
2023/09/28	1	82.00	0	0.00	80.70	1	2,206	0.05%
2023/09/26	1	83.70	4	84.38	82.90	-3	2,205	-0.14%
2023/09/25	11	82.71	0	0.00	81.90	11	2,209	0.50%
2023/09/22	3	84.53	5	85.32	83.30	-2	2,194	-0.09%
2023/09/21	3	84.73	12.1	85.06	85.00	-9.1	2,166	-0.42%
2023/09/20	5	85.38	3	86.40	82.30	2	2,102	0.10%
2023/09/19	15	84.76	5.1	86.88	86.00	9.9	2,080	0.48%
2023/09/18	3	84.10	27	81.92	86.10	-24	1,968	-1.22%
2023/09/15	2	78.10	11	78.66	78.40	-9	1,902	-0.47%
2023/09/14	2	78.50	2	78.20	78.20	0	1,897	0.00%
2023/09/13	0	0.00	1	77.30	77.30	-1	1,892	-0.05%
2023/09/12	0	0.00	1	77.40	76.90	-1	1,898	-0.05%
2023/09/11	5	77.90	6	77.13	76.00	-1	1,907	-0.05%
2023/09/08	1	75.00	5	74.78	73.90	-4	1,895	-0.21%
2023/09/07	3	76.00	2	76.00	75.10	1	1,944	0.05%
2023/09/05	1	75.50	1	76.20	77.40	0	2,161	0.00%
2023/09/04	1.5	74.94	5	75.82	75.80	-3.5	2,169	-0.16%
2023/09/01	4.1	75.75	2	75.80	75.70	2.1	2,209	0.09%
2023/08/31	1.5	74.53	0	0.00	75.20	1.5	2,218	0.07%
2023/08/30	7	75.36	1	76.30	74.60	6	2,245	0.27%
2023/08/29	2.1	72.11	3	72.63	72.90	-1	2,290	-0.04%
2023/08/25	3	73.00	0	0.00	72.80	3	2,392	0.13%
2023/08/24	21.1	74.21	18.5	76.27	74.20	2.6	2,558	0.10%
2023/08/22	11	74.17	1	74.40	74.40	10	2,609	0.38%
2023/08/21	19	75.08	0	0.00	74.80	19	2,620	0.73%
2023/08/18	1.1	78.25	16	76.00	76.70	-15	2,610	-0.57%
2023/08/17	0	0.00	24	76.36	76.70	-24	2,590	-0.93%
2023/08/11	2	74.70	2	75.25	73.60	0	2,571	0.00%
2023/08/09	3	79.73	3	80.57	78.60	0	2,537	0.00%
2023/08/08	3	81.17	3	79.53	78.80	0	2,505	0.00%
2023/08/02	2	83.40	0	0.00	79.80	2	2,470	0.08%
2023/08/01	5.1	89.89	2	89.30	88.50	3.1	2,435	0.13%
2023/07/31	15.3	92.61	1	91.00	91.40	14.3	2,426	0.59%
2023/07/28	1	99.60	0	0.00	97.00	1	2,406	0.04%
2023/07/27	7.3	98.39	1	99.20	98.80	6.3	2,395	0.26%
2023/07/26	4	99.75	2.5	101.72	99.00	1.5	2,384	0.06%
2023/07/25	14	103.36	2	101.50	101.50	12	2,374	0.51%
2023/07/24	1	109.00	3	110.67	109.50	-2	2,343	-0.09%
2023/07/21	20	110.00	15	110.43	113.50	5	2,319	0.22%
2023/07/20	21	106.40	18	107.31	109.00	3	2,142	0.14%
2023/07/19	1	102.50	57	104.00	104.00	-56	1,792	-3.12%
2023/07/18	3	104.50	5	104.30	94.70	-2	1,715	-0.12%
2023/07/17	1	94.40	2	96.45	97.40	-1	1,513	-0.07%
2023/07/14	8	86.00	28	86.50	88.60	-20	1,466	-1.36%
2023/07/13	2	80.50	5	81.32	80.60	-3	1,340	-0.22%
2023/07/07	3	76.77	0	0.00	76.60	3	1,336	0.22%
2023/07/06	2	79.35	1	80.90	78.90	1	1,332	0.08%
2023/07/05	1	79.60	0	0.00	79.60	1	1,326	0.08%
2023/07/04	2	80.20	3	80.77	80.40	-1	1,324	-0.08%
2023/07/03	3	80.67	3	80.07	80.10	0	1,321	0.00%
2023/06/27	3	78.57	0	0.00	76.50	3	1,313	0.23%
2023/06/26	1	80.10	2	81.55	79.50	-1	1,305	-0.08%
2023/06/19	1	78.70	1	79.50	79.10	0	1,283	0.00%
2023/06/15	2	79.70	0	0.00	79.20	2	1,288	0.16%
2023/06/13	3	82.80	3	83.00	83.50	0	1,248	0.00%
2023/06/12	69	84.24	0	0.00	82.20	69	1,203	5.73%
2023/06/09	1	83.00	3	82.37	82.50	-2	1,141	-0.18%
2023/06/08	1	79.20	0	0.00	78.60	1	1,040	0.10%
2023/06/07	5	82.36	5	80.28	80.00	0	1,044	0.00%
2023/06/02	0	0.00	1	82.00	83.00	-1	966	-0.10%
2023/05/31	5	80.80	5	80.00	81.50	0	897	0.00%
2023/05/30	0	0.00	2	81.70	80.00	-2	812	-0.25%
2023/05/25	2	72.20	1	74.20	71.60	1	733	0.14%
2023/05/19	0	0.00	1	72.40	70.80	-1	766	-0.13%
2023/05/09	1	70.40	0	0.00	70.90	1	916	0.11%
2023/05/04	0	0.00	2	71.00	71.10	-2	1,007	-0.20%
2023/05/03	0	0.00	2	71.70	71.50	-2	1,057	-0.19%
2023/05/02	2	72.60	0	0.00	72.80	2	1,113	0.18%
2023/04/21	2	70.95	1	72.60	70.50	1	1,535	0.07%
2023/04/20	1	74.00	0	0.00	73.20	1	1,545	0.06%
2023/04/19	1	75.00	0	0.00	75.00	1	1,560	0.06%
2023/04/12	1	80.90	2	80.10	78.70	-1	1,831	-0.05%
2023/03/31	5	76.30	0	0.00	76.90	5	1,899	0.26%
2023/03/29	5	74.70	0	0.00	74.80	5	1,964	0.25%
2023/03/24	1	77.00	1	77.30	77.00	0	2,350	0.00%
2023/03/20	1	76.50	2	76.70	75.80	-1	2,998	-0.03%
2023/03/17	0	0.00	1	74.00	74.10	-1	3,002	-0.03%
2023/03/14	1	76.60	1	77.40	75.10	0	3,078	0.00%
2023/03/09	1	77.70	0	0.00	77.30	1	3,202	0.03%
2023/03/08	2	77.90	2	78.40	77.90	0	3,213	0.00%
2023/03/07	1	79.10	1	78.80	79.10	0	3,214	0.00%
2023/02/09	2	79.80	2	79.30	79.30	0	3,947	0.00%
2023/02/08	2	80.40	3	80.53	80.00	-1	3,962	-0.03%
2023/02/07	1	80.00	0	0.00	80.40	1	3,971	0.03%
2023/02/06	1	78.40	1	79.10	79.20	0	3,990	0.00%
2023/02/02	1	81.10	2	81.20	81.60	-1	4,143	-0.02%
2023/02/01	1	81.90	3	79.27	80.10	-2	4,192	-0.05%
2023/01/31	1	79.10	0	0.00	81.10	1	4,627	0.02%
2023/01/30	2	79.30	1	80.50	80.80	1	4,860	0.02%
2023/01/05	2	74.80	3	73.47	73.10	-1	4,880	-0.02%
2023/01/04	1	72.10	1	72.20	74.20	0	4,830	0.00%
2023/01/03	1	74.60	10	75.50	72.50	-9	4,789	-0.19%
2022/12/30	2	70.60	6	69.20	69.20	-4	4,642	-0.09%
2022/12/29	1	69.70	2	69.10	70.40	-1	4,615	-0.02%
2022/12/23	1	73.20	1	73.10	73.10	0	4,525	0.00%
2022/12/21	12	74.45	3	72.47	72.00	9	4,502	0.20%
2022/12/20	6	79.02	6	78.68	72.40	0	4,463	0.00%
2022/12/19	1	77.40	1	77.40	77.40	0	4,277	0.00%
2022/12/16	5	79.60	2	78.95	78.90	3	4,234	0.07%
2022/12/15	18	78.37	16.1	78.77	81.00	1.9	4,075	0.05%
2022/12/14	1.1	71.35	1	74.20	74.20	0.1	3,547	0.00%
2022/12/09	2	66.60	0	0.00	66.60	2	3,421	0.06%
2022/12/06	1	70.30	1	70.90	67.20	0	3,419	0.00%
2022/12/05	1	69.80	1	70.60	69.10	0	3,379	0.00%
2022/12/02	0	0.00	2	67.70	66.60	-2	3,274	-0.06%
2022/12/01	2	67.00	0	0.00	68.40	2	3,249	0.06%
2022/11/30	0	0.00	1	65.80	65.30	-1	3,210	-0.03%
2022/11/18	1	66.40	1	67.50	66.00	0	3,048	0.00%
2022/11/16	1	66.00	0	0.00	65.80	1	2,963	0.03%
2022/11/15	1	61.70	1	62.80	62.70	0	2,832	0.00%
2022/11/14	0	0.00	1	61.30	62.90	-1	2,819	-0.04%
2022/11/11	1	61.20	9	62.00	61.40	-8	2,801	-0.29%
2022/11/10	1	60.90	0	0.00	60.90	1	2,766	0.04%
2022/11/09	0	0.00	1	63.10	63.50	-1	2,727	-0.04%
2022/11/08	50	69.60	51	65.61	63.60	-1	2,648	-0.04%
2022/11/07	4	65.40	1	65.60	67.30	3	2,379	0.13%
2022/11/04	0	0.00	1	61.50	61.20	-1	2,313	-0.04%
2022/11/03	1	61.30	3	61.43	62.20	-2	2,294	-0.09%
2022/11/02	2	61.75	0	0.00	61.60	2	2,293	0.09%
2022/10/27	2	62.35	4	63.23	64.00	-2	2,019	-0.10%
2022/10/26	6	60.22	6	59.62	61.10	0	1,559	0.00%
2022/10/25	7	55.11	8	55.91	55.80	-1	1,306	-0.08%
2022/10/21	1	52.10	1	52.50	53.80	0	1,320	0.00%
2022/10/20	3	54.43	10	56.03	54.00	-7	1,310	-0.53%
2022/10/19	1	52.50	1	53.30	53.30	0	1,143	0.00%
2022/10/03	1	51.50	0	0.00	51.20	1	1,461	0.07%
2022/09/23	1	57.80	1	58.50	57.00	0	1,477	0.00%
2022/09/22	0	0.00	1	57.60	57.50	-1	1,480	-0.07%
2022/09/21	0	0.00	4	56.73	56.60	-4	1,480	-0.27%
2022/09/16	0	0.00	5	59.90	59.90	-5	1,498	-0.33%
2022/09/14	1	60.60	1	61.10	61.30	0	1,512	0.00%
2022/09/13	0	0.00	2.4	62.61	62.70	-2.4	1,509	-0.16%
2022/09/12	12	59.83	0	0.00	59.70	12	1,502	0.80%
2022/09/08	4	56.40	0.5	56.80	56.80	3.5	1,507	0.23%
2022/09/07	1	54.00	2.1	55.54	55.70	-1.1	1,520	-0.07%
2022/09/06	1	57.50	2	55.30	55.20	-1	1,519	-0.07%
2022/09/05	1	60.10	0	0.00	58.50	1	1,535	0.07%
2022/08/31	1	61.70	1	62.40	62.00	0	1,536	0.00%
2022/08/30	0	0.00	1	61.50	61.60	-1	1,535	-0.07%
2022/08/29	1	60.80	1	60.90	60.80	0	1,531	0.00%
2022/08/26	5	63.90	0	0.00	63.30	5	1,523	0.33%
2022/08/25	0	0.00	2.2	62.71	63.50	-2.2	1,523	-0.14%
2022/08/24	2	62.20	1.4	63.31	61.70	0.6	1,520	0.04%
2022/08/23	3	62.83	2.4	63.47	62.80	0.6	1,526	0.04%
2022/08/22	1	65.00	1	65.50	64.60	0	1,531	0.00%
2022/08/18	0	0.00	0.1	66.40	67.20	-0.1	1,572	-0.01%
2022/08/17	0	0.00	0.1	66.80	66.20	-0.1	1,572	-0.01%
2022/08/16	2	66.25	1	67.30	65.90	1	1,581	0.06%
2022/08/15	7	66.66	6	66.85	67.10	1	1,580	0.06%
2022/08/12	0.3	64.90	2	64.65	65.30	-1.7	1,560	-0.11%
2022/08/11	0	0.00	2	63.15	63.40	-2	1,546	-0.13%
2022/08/10	0	0.00	0.1	64.80	61.80	-0.1	1,538	0.00%
2022/08/09	2.1	63.52	1	64.90	63.30	1.1	1,540	0.07%
2022/08/05	0	0.00	2	62.35	61.50	-2	1,529	-0.13%
2022/08/01	1	66.00	0	0.00	64.50	1	1,549	0.06%
2022/07/29	7.5	69.14	5.3	69.88	67.50	2.2	1,534	0.14%
2022/07/28	1	64.40	2	66.10	66.00	-1	1,440	-0.07%
2022/07/27	1	61.00	3.4	63.09	64.70	-2.4	1,412	-0.17%
2022/07/26	3.4	62.78	100	62.85	61.70	-96.6	1,385	-6.97%
2022/07/25	3	68.87	7	68.06	68.40	-4	1,347	-0.30%
2022/07/22	1.3	72.19	1.3	73.60	71.80	0	1,323	0.00%
2022/07/21	4	72.98	2.3	73.63	72.70	1.7	1,313	0.13%
2022/07/20	3	73.73	1	74.20	74.30	2	1,287	0.16%
2022/07/19	3	68.03	7	68.00	69.60	-4	1,172	-0.34%
2022/07/18	1	63.00	1	64.10	63.30	0	1,090	0.00%
2022/07/11	1	72.90	1	73.50	73.20	0	1,095	0.00%
2022/07/08	2	72.65	5	73.56	73.80	-3	1,110	-0.27%
2022/07/07	1	69.00	0	0.00	71.40	1	1,115	0.09%
2022/07/06	5	71.08	2	72.05	70.00	3	1,134	0.26%
2022/07/05	1	72.00	1	72.90	71.60	0	1,160	0.00%
2022/07/04	1	69.50	3	70.03	69.80	-2	1,182	-0.17%
2022/07/01	6	71.95	2	69.40	69.00	4	1,242	0.32%
2022/06/30	1	76.90	0	0.00	75.10	1	1,224	0.08%
2022/06/27	0	0.00	1	82.40	82.20	-1	1,224	-0.08%
2022/06/24	1	78.40	3	76.77	76.90	-2	1,227	-0.16%
2022/06/23	0	0.00	10	76.40	75.60	-10	1,246	-0.80%
2022/06/21	1	80.50	4	79.38	80.50	-3	1,248	-0.24%
2022/06/20	6	80.50	4	81.00	77.50	2	1,255	0.16%
2022/06/17	4	80.68	0.2	83.60	83.30	3.8	1,289	0.29%
2022/06/16	1.2	87.00	0.2	87.70	82.00	1	1,278	0.08%
2022/06/15	1.2	86.67	0	0.00	85.90	1.2	1,312	0.09%
2022/06/14	7	85.84	0	89.80	87.70	7	1,329	0.52%
2022/06/13	1.2	91.10	1	91.50	91.00	0.2	1,316	0.02%
2022/06/10	1	95.70	1	96.50	96.00	0	1,322	0.00%
2022/06/09	0	0.00	0.2	98.80	96.70	-0.2	1,327	-0.02%
2022/06/08	3	98.70	1.4	99.94	98.00	1.6	1,352	0.12%
2022/06/02	2	98.70	3.4	98.75	98.20	-1.4	1,452	-0.10%
2022/06/01	1.1	99.56	2.3	99.69	99.50	-1.2	1,461	-0.08%
2022/05/31	0	0.00	2	98.50	99.00	-2	1,463	-0.14%
2022/05/30	0	0.00	3.6	96.18	97.90	-3.6	1,476	-0.24%
2022/05/27	0	0.00	2.2	92.67	92.90	-2.2	1,481	-0.15%
2022/05/26	5.2	91.92	1	90.20	90.20	4.2	1,528	0.27%
2022/05/25	2	96.10	1	96.60	96.30	1	1,506	0.07%
2022/05/24	4	97.90	2	100.50	96.50	2	1,508	0.13%
2022/05/23	3	101.07	0	0.00	99.50	3	1,500	0.20%
2022/05/20	0	0.00	1	102.50	102.50	-1	1,503	-0.07%
2022/05/16	1	103.00	1	106.00	103.00	0	1,522	0.00%
2022/05/13	3	100.87	4.2	101.83	103.00	-1.2	1,523	-0.08%
2022/05/12	2	100.00	4.2	101.48	98.60	-2.2	1,527	-0.14%
2022/05/11	43	103.08	87.1	102.54	101.00	-44.1	1,531	-2.88%
2022/05/10	4	104.88	10	106.35	108.50	-6	1,524	-0.39%
2022/05/09	2	108.25	2.1	107.22	105.50	-0.1	1,597	-0.01%
2022/05/06	2	112.00	1.7	113.01	114.00	0.3	1,612	0.02%
2022/05/05	3	115.67	5	117.10	114.50	-2	1,607	-0.12%
2022/05/04	2.2	111.99	5	113.20	114.00	-2.8	1,602	-0.17%
2022/05/03	0	0.00	0.5	118.00	112.00	-0.5	1,603	-0.03%
2022/04/29	1	112.00	1	113.50	111.00	0	1,622	0.00%
2022/04/28	0	0.00	0.2	109.67	109.00	-0.2	1,614	-0.01%
2022/04/27	1.3	109.03	1.5	110.07	109.50	-0.2	1,616	-0.01%
2022/04/26	0	0.00	0	113.00	111.00	0	1,597	0.00%
2022/04/25	3	115.67	0.3	113.00	110.50	2.7	1,578	0.17%
2022/04/22	1	124.00	4.2	122.96	122.50	-3.2	1,556	-0.21%
2022/04/21	0	0.00	3	126.00	127.00	-3	1,567	-0.19%
2022/04/20	6	123.08	4	125.50	125.50	2	1,577	0.13%
2022/04/19	4	126.38	4.5	125.18	123.00	-0.5	1,572	-0.03%
2022/04/18	7	122.50	4.3	125.41	122.00	2.7	1,584	0.17%
2022/04/15	4	121.25	3.4	121.00	121.00	0.6	1,577	0.04%
2022/04/14	3	124.67	2.3	126.61	125.00	0.7	1,619	0.04%
2022/04/13	2	121.50	3.7	123.73	124.50	-1.7	1,641	-0.10%
2022/04/12	3	119.33	3.4	121.40	123.00	-0.4	1,650	-0.03%
2022/04/11	4	127.25	2.4	123.55	120.00	1.6	1,643	0.10%
2022/04/08	6	129.17	4	130.13	130.00	2	1,632	0.12%
2022/04/07	10	136.85	9	135.72	133.00	1	1,619	0.06%
2022/04/06	1	147.00	2	148.75	147.00	-1	1,578	-0.06%
2022/04/01	1	147.50	0.3	146.50	147.50	0.8	1,612	0.05%
2022/03/31	3	149.50	1	151.00	149.00	2	1,661	0.12%
2022/03/30	1.1	150.00	1	153.00	149.50	0.1	1,719	0.00%
2022/03/29	3.1	151.82	2	152.98	151.50	1.1	1,800	0.06%
2022/03/28	3	153.50	4.3	152.84	153.50	-1.3	1,943	-0.07%
2022/03/25	7	151.21	7	153.36	149.00	0	1,942	0.00%
2022/03/24	1	149.50	0	0.00	149.00	1	2,008	0.05%
2022/03/23	6.1	151.74	5	152.00	152.00	1.1	2,056	0.05%
2022/03/22	6	146.42	7.7	148.56	151.00	-1.7	2,090	-0.08%
2022/03/21	2	154.00	2.6	155.31	155.00	-0.6	2,082	-0.03%
2022/03/18	5	159.00	38.4	157.93	154.50	-33.4	2,141	-1.56%
2022/03/17	3	154.83	4	154.88	156.00	-1	2,210	-0.05%
2022/03/16	2	149.50	2.1	151.67	150.00	-0.1	2,491	0.00%
2022/03/15	3	149.83	4	151.63	149.00	-1	2,562	-0.04%
2022/03/14	1.1	148.15	1	149.00	149.50	0.1	2,701	0.00%
2022/03/11	2	151.25	1.1	151.57	151.50	0.9	2,786	0.03%
2022/03/10	4	156.88	4	158.25	154.00	0	2,902	0.00%
2022/03/09	12	146.42	2	147.50	147.00	10	3,099	0.32%
2022/03/08	8	147.31	2	149.75	143.50	6	3,354	0.18%
2022/03/07	12	149.17	2	171.50	149.00	10	3,454	0.29%
2022/03/04	2	158.50	1	159.89	156.00	1	3,643	0.03%
2022/03/03	9	164.67	3	163.50	161.00	6	3,668	0.16%
2022/03/02	1	162.00	3	163.67	165.50	-2	3,729	-0.05%
2022/03/01	12	162.71	16	165.38	163.00	-4	3,795	-0.11%
2022/02/25	9	148.11	8	150.88	152.50	1	3,772	0.03%
2022/02/24	0	0.00	9	149.00	145.00	-9	3,774	-0.24%
2022/02/23	2	152.00	2	152.50	152.00	0	3,782	0.00%
2022/02/22	1	153.39	0	0.00	149.00	1	3,817	0.03%
2022/02/21	3	156.00	1	156.52	156.00	2	3,844	0.05%
2022/02/18	1	155.50	1	158.50	158.50	0	3,905	0.00%
2022/02/16	1	158.00	2.5	159.75	160.00	-1.5	4,008	-0.04%
2022/02/15	3	156.17	4.2	156.60	155.00	-1.2	4,078	-0.03%
2022/02/14	2	155.75	0.1	154.50	154.00	1.9	4,174	0.04%
2022/02/11	4.3	159.56	4	159.88	160.00	0.2	4,267	0.01%
2022/02/10	3	164.67	2.5	166.42	164.00	0.5	4,495	0.01%
2022/02/09	4	165.38	4.2	165.67	166.00	-0.2	4,773	0.00%
2022/02/08	0	0.00	4.2	156.63	163.00	-4.2	4,896	-0.09%
2022/02/07	4	149.38	1.8	152.80	148.50	2.2	4,879	0.04%
2022/01/26	3	148.17	3	149.19	148.00	0	4,906	0.00%
2022/01/25	3	147.67	2.1	149.39	146.50	0.9	4,957	0.02%
2022/01/24	3.4	144.97	5	145.80	152.00	-1.6	4,985	-0.03%
2022/01/21	4	155.25	2	156.50	151.50	2	5,013	0.04%
2022/01/20	2	159.25	0	0.00	158.00	2	5,060	0.04%
2022/01/19	3	161.00	1.8	162.00	161.50	1.2	5,133	0.02%
2022/01/18	6	165.42	3.4	165.15	163.00	2.6	5,350	0.05%
2022/01/17	0	0.00	1.8	162.92	166.50	-1.8	5,461	-0.03%
2022/01/14	1	158.50	1	159.50	160.50	0	5,632	0.00%
2022/01/13	1	162.00	1	162.50	161.00	0	5,848	0.00%
2022/01/12	3	165.33	2.5	166.90	165.00	0.5	5,997	0.01%
2022/01/11	20	166.50	0.5	165.59	165.00	19.5	6,226	0.31%
2022/01/10	1	166.00	1.4	169.70	172.00	-0.4	6,410	-0.01%
2022/01/07	57.4	166.74	3	168.33	171.00	54.4	6,516	0.83%
2022/01/06	4	170.00	1	175.50	168.50	3	6,568	0.05%
2022/01/05	1	179.50	1	181.00	176.00	0	6,550	0.00%
2022/01/03	1	179.00	2	180.75	179.00	-1	6,602	-0.02%
2021/12/30	2	177.00	1	178.00	178.50	1	6,679	0.01%
2021/12/29	4	176.50	2.1	178.43	177.00	1.9	6,686	0.03%
2021/12/27	12	181.63	1	189.50	181.00	11	6,647	0.17%
2021/12/24	65	189.45	5	189.60	187.50	60	6,613	0.91%
2021/12/23	2	189.50	2	188.00	187.00	0	6,564	0.00%
2021/12/22	9	188.44	3	190.83	186.50	6	6,489	0.09%
2021/12/21	0	0.00	1	181.50	184.00	-1	6,350	-0.02%
2021/12/20	4	182.63	3	182.50	179.00	1	6,333	0.02%
2021/12/17	0	0.00	2.3	180.81	183.00	-2.3	6,255	-0.04%
2021/12/16	2	183.00	0.7	184.50	181.00	1.3	6,204	0.02%
2021/12/15	4	179.88	2	180.50	183.50	2	6,175	0.03%
2021/12/14	6	177.00	6	177.92	180.50	0	6,129	0.00%
2021/12/13	9	184.06	3	186.50	182.00	6	6,059	0.10%
2021/12/10	25	194.44	17	189.03	182.00	8	5,943	0.13%
2021/12/09	11	191.77	11	193.05	195.00	0	5,640	0.00%
2021/12/08	21	192.86	9	191.94	190.00	12	5,559	0.22%
2021/12/07	6	190.42	4	189.75	190.00	2	5,406	0.04%
2021/12/06	1.1	182.59	7	186.93	193.00	-5.9	5,344	-0.11%
2021/12/03	7	187.86	13	188.04	191.50	-6	5,293	-0.11%
2021/12/02	14	181.46	18	183.03	183.50	-4	5,077	-0.08%
2021/12/01	4	170.75	5	174.00	177.00	-1	4,987	-0.02%
2021/11/30	0	0.00	17.2	175.30	175.50	-17.2	4,867	-0.35%
2021/11/29	4.2	156.07	4	158.75	161.00	0.2	4,674	0.00%
2021/11/26	3	162.00	4	165.00	160.50	-1	4,658	-0.02%
2021/11/25	7	165.07	1	161.50	161.50	6	4,575	0.13%
2021/11/24	0	0.00	2.1	161.00	162.00	-2.1	4,486	-0.05%
2021/11/23	1	158.00	1	159.50	155.00	0	4,444	0.00%
2021/11/22	2.1	157.97	4	157.63	158.00	-1.9	4,446	-0.04%
2021/11/19	0	0.00	4	158.00	159.00	-4	4,441	-0.09%
2021/11/18	6	158.17	5	158.20	156.50	1	4,460	0.02%
2021/11/17	4	155.50	2	157.25	157.00	2	4,440	0.05%
2021/11/16	23	161.83	2	162.25	157.50	21	4,387	0.48%
2021/11/15	1	164.50	0	0.00	163.50	1	4,333	0.02%
2021/11/12	5	166.00	4	166.25	164.50	1	4,295	0.02%
2021/11/11	4	165.25	6	165.75	163.00	-2	4,223	-0.05%
2021/11/10	8	164.56	5	164.50	163.00	3	4,140	0.07%
2021/11/09	9	168.67	31	168.23	166.50	-22	4,040	-0.54%
2021/11/08	22	165.14	15.5	165.11	163.50	6.6	3,798	0.17%
2021/11/05	5	156.40	19.7	158.19	160.00	-14.7	3,556	-0.41%
2021/11/04	2	148.00	1.1	149.27	145.50	0.9	3,393	0.03%
2021/11/03	2	149.00	3.1	151.14	148.00	-1.1	3,460	-0.03%
2021/11/02	3	151.83	1	156.00	146.00	2	3,572	0.06%
2021/11/01	1	151.50	3.3	154.19	154.00	-2.3	3,541	-0.06%
2021/10/29	1	150.00	1.3	154.06	150.00	-0.3	3,527	-0.01%
2021/10/28	3	151.67	3.3	150.65	150.00	-0.3	3,518	-0.01%
2021/10/27	3	152.50	2	155.25	155.50	1	3,532	0.03%
2021/10/26	13	165.00	7.1	164.75	157.50	5.9	3,489	0.17%
2021/10/25	7.1	172.57	8	173.31	175.00	-0.9	3,305	-0.03%
2021/10/22	6.1	166.93	22	170.95	171.50	-15.9	3,268	-0.49%
2021/10/21	18	172.03	18	175.86	166.50	0	3,297	0.00%
2021/10/20	46	168.91	43	170.70	168.50	3	3,144	0.10%
2021/10/19	18	168.11	38	169.99	168.50	-20	3,000	-0.67%
2021/10/18	4.1	164.17	8.3	168.52	168.50	-4.2	2,794	-0.15%
2021/10/15	2	149.25	26.4	152.09	154.00	-24.4	2,589	-0.94%
2021/10/14	2.3	142.72	38.5	145.55	145.00	-36.2	2,484	-1.46%
2021/10/13	3	136.33	5.1	137.77	137.00	-2.1	2,409	-0.09%
2021/10/12	5.2	139.99	3.1	140.40	135.00	2	2,391	0.09%
2021/10/08	3.1	135.10	2	136.50	134.00	1.1	2,341	0.05%
2021/10/07	4	135.13	5.2	133.99	136.50	-1.2	2,337	-0.05%
2021/10/06	3	125.50	6.1	126.88	128.00	-3.1	2,259	-0.14%
2021/10/05	1	118.50	2	121.25	124.00	-1	2,248	-0.04%
2021/10/04	7	120.07	7	121.21	119.50	0	2,255	0.00%
2021/10/01	2	121.75	7	123.00	119.50	-5	2,252	-0.22%
2021/09/30	2.3	119.56	4	119.50	122.50	-1.8	2,251	-0.08%
2021/09/29	3	117.67	4	117.88	116.00	-1	2,283	-0.04%
2021/09/28	7.1	124.58	3	124.17	121.00	4.1	2,314	0.18%
2021/09/27	14	129.11	1	132.50	127.50	13	2,312	0.56%
2021/09/24	3	131.17	0	0.00	131.50	3	2,328	0.13%
2021/09/23	0.1	131.50	0	0.00	131.50	0.1	2,343	0.01%
2021/09/22	3	127.83	6	130.33	132.00	-3	2,370	-0.13%
2021/09/17	23.7	134.10	2	136.49	134.50	21.6	2,385	0.91%
2021/09/16	3.3	133.94	4	135.13	135.50	-0.7	2,440	-0.03%
2021/09/15	3	134.33	2.7	135.24	134.00	0.3	2,492	0.01%
2021/09/14	1	134.00	1.3	135.20	134.00	-0.3	2,537	-0.01%
2021/09/13	3	136.17	2.5	137.70	134.50	0.5	2,597	0.02%
2021/09/10	16	137.16	1.5	137.17	138.00	14.5	2,664	0.54%
2021/09/09	13	135.92	5.4	138.05	137.50	7.6	2,692	0.28%
2021/09/08	9.1	137.80	5.3	136.26	134.50	3.9	2,680	0.14%
2021/09/07	5	145.70	4	146.50	146.50	1	2,631	0.04%
2021/09/06	22.1	150.58	76.4	157.80	144.00	-54.3	2,650	-2.05%
2021/09/03	2	144.50	3.2	145.12	144.50	-1.2	2,560	-0.05%
2021/09/02	3	144.50	2.1	147.50	144.00	0.9	2,678	0.03%
2021/09/01	1.2	144.65	3	144.83	145.00	-1.8	2,756	-0.07%
2021/08/31	1	140.00	1	140.50	140.00	0	2,809	0.00%
2021/08/30	1.2	141.54	1	144.00	141.00	0.2	2,845	0.01%
2021/08/27	3	143.33	2	143.76	142.00	1	2,883	0.03%
2021/08/26	3.2	146.89	2	149.50	145.50	1.2	2,946	0.04%
2021/08/25	3.2	147.63	36	147.82	147.50	-32.8	2,939	-1.12%
2021/08/24	11.3	150.01	7.7	150.96	147.00	3.6	2,934	0.12%
2021/08/23	0.7	145.31	3	143.33	146.50	-2.3	2,878	-0.08%
2021/08/20	3	136.00	2.4	136.80	137.00	0.6	2,863	0.02%
2021/08/19	3	138.17	1	138.00	135.00	2	2,853	0.07%
2021/08/18	20	136.00	3	137.17	141.00	17	2,847	0.60%
2021/08/17	4	136.50	3.6	138.03	134.50	0.4	2,838	0.01%
2021/08/16	3.2	137.47	2.8	138.37	139.00	0.4	2,835	0.01%
2021/08/13	6	137.08	7.4	137.81	137.50	-1.4	2,822	-0.05%
2021/08/12	5	140.70	5.1	142.04	140.00	-0.1	2,819	0.00%
2021/08/11	7.1	141.39	4.9	143.26	140.50	2.2	2,988	0.07%
2021/08/10	6	157.25	6	157.17	150.50	0	3,127	0.00%
2021/08/09	29	158.55	10.2	163.11	157.50	18.9	3,156	0.60%
2021/08/06	10	166.55	86	171.76	157.00	-76	3,277	-2.32%
2021/08/05	4	161.00	5.8	162.90	161.50	-1.8	3,235	-0.05%
2021/08/04	2.6	160.59	2.2	162.09	158.00	0.4	3,319	0.01%
2021/08/03	6.4	161.52	6.2	162.58	163.00	0.2	3,431	0.01%
2021/08/02	7	157.21	8.1	158.55	160.00	-1.1	3,502	-0.03%
2021/07/30	3	144.67	4	145.75	153.00	-1	3,514	-0.03%
2021/07/29	6.2	143.61	4	144.25	146.00	2.2	3,574	0.06%
2021/07/28	7	139.14	6.2	141.39	141.00	0.8	3,635	0.02%
2021/07/27	27.4	161.23	22.1	153.83	140.50	5.3	3,679	0.14%
2021/07/26	2	154.50	7	152.21	156.00	-5	3,560	-0.14%
2021/07/23	7	142.14	7.7	143.45	142.00	-0.7	3,613	-0.02%
2021/07/22	6.1	142.47	6	144.50	139.00	0.1	3,726	0.00%
2021/07/21	1.2	142.58	0	0.00	137.50	1.2	3,798	0.03%
2021/07/20	23.2	143.59	3.5	145.80	143.50	19.7	3,875	0.51%
2021/07/19	2.5	144.24	4.4	143.31	144.50	-2	3,955	-0.05%
2021/07/16	4	138.75	3	140.50	139.00	1	3,939	0.03%
2021/07/15	0	0.00	1.2	138.76	141.00	-1.2	3,939	-0.03%
2021/07/14	1.2	137.17	0.6	138.13	135.50	0.5	3,935	0.01%
2021/07/13	7.2	144.92	10.2	144.66	140.00	-3.1	3,923	-0.08%
2021/07/12	4.2	147.31	2	149.75	145.00	2.2	3,909	0.05%
2021/07/09	2	146.25	2	147.75	147.00	0	3,898	0.00%
2021/07/08	1	150.00	1	150.50	149.00	0	3,900	0.00%
2021/07/07	3.2	147.22	3.5	147.73	150.50	-0.3	3,900	-0.01%
2021/07/06	9	153.11	1	151.00	151.00	8	3,899	0.21%
2021/07/05	2	144.50	14.8	147.24	152.50	-12.8	3,868	-0.33%
2021/07/02	17	139.91	1.4	140.95	139.00	15.6	3,978	0.39%
2021/07/01	20.1	143.27	8.1	143.51	140.50	12	4,044	0.30%
2021/06/30	5.2	142.81	2	144.50	143.00	3.2	4,033	0.08%
2021/06/29	7	144.79	3.7	148.13	142.50	3.3	4,150	0.08%
2021/06/28	4.2	147.26	3	148.83	148.00	1.2	4,156	0.03%
2021/06/25	5.3	154.57	7.2	155.95	151.50	-2	4,127	-0.05%
2021/06/24	4	148.25	8.5	150.16	154.50	-4.5	4,081	-0.11%
2021/06/23	13.4	144.57	9	146.78	143.00	4.4	4,030	0.11%
2021/06/22	8.3	147.13	13	148.83	143.50	-4.8	3,985	-0.12%
2021/06/21	7	156.14	4.7	157.10	153.50	2.3	3,922	0.06%
2021/06/18	1.5	168.33	1.3	170.57	166.50	0.2	3,849	0.01%
2021/06/17	2.3	168.28	3.5	168.43	168.50	-1.3	3,827	-0.03%
2021/06/16	4.4	169.51	3.6	171.11	165.50	0.7	3,819	0.02%
2021/06/15	8.8	171.61	9.2	172.72	174.00	-0.4	3,782	-0.01%
2021/06/11	29.5	170.29	27	173.67	166.50	2.5	3,760	0.07%
2021/06/10	9	185.06	9	183.17	181.00	0	3,775	0.00%
2021/06/09	4.2	174.67	4.1	176.56	178.00	0.1	3,777	0.00%
2021/06/08	4	175.00	6.5	167.10	176.50	-2.5	3,731	-0.07%
2021/06/07	2.5	156.53	10	159.90	160.50	-7.5	3,699	-0.20%
2021/06/04	3.3	166.24	0.6	161.64	161.50	2.7	3,678	0.07%
2021/06/03	10.3	173.60	16.6	176.85	173.50	-6.3	3,655	-0.17%
2021/06/02	1.6	173.35	0.3	173.54	174.00	1.4	3,599	0.04%
2021/06/01	1	173.97	4.4	171.84	174.00	-3.4	3,600	-0.09%
2021/05/28	3	154.83	3	157.38	153.50	0	3,629	0.00%
2021/05/27	1.3	150.00	0.9	151.60	152.00	0.3	3,638	0.01%
2021/05/26	1	148.00	2.3	155.11	155.00	-1.3	3,660	-0.03%
2021/05/25	1.6	151.08	6.3	148.95	151.00	-4.7	3,792	-0.12%
2021/05/24	3.3	138.44	2.3	142.85	142.00	0.9	3,930	0.02%
2021/05/21	1.3	137.20	12.8	142.43	143.00	-11.5	4,091	-0.28%
2021/05/20	2.3	134.17	1.3	137.75	133.00	1	4,122	0.02%
2021/05/19	60	143.62	32	144.19	138.00	28	4,252	0.66%
2021/05/18	24.2	143.81	32.7	144.63	145.00	-8.5	4,083	-0.21%
2021/05/17	10.5	141.58	7	145.59	139.00	3.4	3,894	0.09%
2021/05/14	31.3	166.51	17.1	170.74	154.00	14.2	3,862	0.37%
2021/05/13	10.3	174.73	5.1	180.50	171.00	5.3	3,723	0.14%
2021/05/12	26.2	201.47	8.4	200.12	190.00	17.8	3,718	0.48%
2021/05/11	51.2	217.49	14	219.94	211.00	37.2	3,819	0.97%
2021/05/10	12	228.93	21	231.81	234.00	-9	3,787	-0.24%
2021/05/07	6	198.33	10.5	202.73	213.00	-4.5	3,813	-0.12%
2021/05/06	54.1	193.54	46.8	194.36	194.00	7.3	3,752	0.19%
2021/05/05	12.2	199.31	14.9	196.87	197.50	-2.7	3,695	-0.07%
2021/05/04	19.2	194.00	9.2	197.51	188.50	10	3,727	0.27%
2021/05/03	5	213.30	6	217.58	207.00	-1	3,692	-0.03%
2021/04/29	15	220.53	11.4	224.44	211.00	3.6	3,725	0.10%
2021/04/28	21.2	222.95	19.8	224.45	222.00	1.4	3,678	0.04%
2021/04/27	16	224.04	14	226.27	217.00	2	3,643	0.05%
2021/04/26	10.2	210.83	14.8	213.29	220.00	-4.6	3,606	-0.13%
2021/04/23	9.2	194.05	11.6	195.49	200.00	-2.5	3,581	-0.07%
2021/04/22	8.7	186.08	3.4	192.36	182.00	5.3	3,495	0.15%
2021/04/21	3.5	202.86	3.2	210.17	202.00	0.3	3,492	0.01%
2021/04/20	3.7	204.92	2.7	209.46	210.00	1	3,494	0.03%
2021/04/19	2.2	219.00	1	219.00	219.00	1.2	3,495	0.03%
2021/04/16	1.7	241.84	1.8	233.36	243.00	-0.2	3,492	0.00%
2021/04/15	3.2	219.14	4.6	225.56	225.00	-1.4	3,499	-0.04%
2021/04/14	5.6	213.24	5.3	227.11	215.50	0.3	3,533	0.01%
2021/04/13	5.3	224.32	3.3	236.69	214.00	2	3,544	0.06%
2021/04/12	1.3	218.62	2.8	220.00	220.00	-1.5	3,560	-0.04%
2021/04/09	2.5	192.25	3.8	194.79	200.00	-1.3	3,557	-0.04%
2021/04/08	35	203.09	28	204.20	197.00	7	3,714	0.19%
2021/04/07	2.2	199.50	4	199.75	202.00	-1.8	3,660	-0.05%
2021/04/06	0	0.00	0.2	184.00	184.00	-0.2	3,768	-0.01%
2021/04/01	17.2	161.93	13	163.92	167.50	4.2	3,979	0.11%
2021/03/31	0.5	142.50	2.5	143.35	152.50	-2	4,130	-0.05%
2021/03/30	1	138.00	4	138.63	139.00	-3	4,108	-0.07%
2021/03/29	2.5	134.42	4	136.13	136.00	-1.5	4,121	-0.04%
2021/03/26	1.3	128.62	2.2	131.12	131.00	-0.9	4,117	-0.02%
2021/03/25	2.6	128.30	1.3	129.50	128.50	1.2	4,123	0.03%
2021/03/24	1.3	127.79	3	128.67	128.00	-1.7	4,153	-0.04%
2021/03/23	2.2	124.86	1.5	127.34	126.00	0.7	4,172	0.02%
2021/03/22	0.5	131.61	4.8	129.94	132.50	-4.4	4,174	-0.10%
2021/03/19	1.1	126.08	8	127.00	128.00	-6.9	4,174	-0.17%
2021/03/18	2	123.50	5	125.90	122.50	-3	4,189	-0.07%
2021/03/17	23.5	123.43	7	125.93	122.00	16.5	4,207	0.39%
2021/03/16	22	125.82	19	128.36	124.50	3	4,558	0.07%
2021/03/15	9	136.33	6.5	138.42	133.50	2.5	4,822	0.05%
2021/03/12	4.5	130.68	7.4	130.53	134.00	-2.9	4,812	-0.06%
2021/03/11	2.4	124.67	3.5	125.14	129.50	-1.1	4,858	-0.02%
2021/03/10	4	121.88	2.9	123.75	122.00	1.1	5,010	0.02%
2021/03/09	2.4	119.68	5.7	121.14	122.00	-3.3	5,006	-0.07%
2021/03/08	5.3	119.43	4.7	121.89	117.00	0.6	4,999	0.01%
2021/03/05	3.4	116.61	2.3	118.28	117.00	1.1	4,994	0.02%
2021/03/04	5.2	119.00	4.2	121.11	120.50	1	4,996	0.02%
2021/03/03	5.3	113.83	5.5	116.17	118.50	-0.2	4,981	0.00%
2021/03/02	7.6	117.07	10.4	120.23	114.50	-2.8	4,986	-0.06%
2021/02/26	18.2	115.82	1.5	117.86	116.50	16.7	5,001	0.33%
2021/02/25	17.5	122.28	15.1	123.65	121.00	2.4	5,001	0.05%
2021/02/24	16	112.19	16	113.48	115.00	0	4,884	0.00%
2021/02/23	16	116.47	17	115.47	112.50	-1	4,811	-0.02%
2021/02/22	0	0.00	1	124.00	124.50	-1	4,793	-0.02%
2021/02/19	9	111.61	13.5	113.01	113.50	-4.5	4,858	-0.09%
2021/02/18	0	0.00	7.5	103.50	103.50	-7.5	4,837	-0.16%
2021/02/17	0	0.00	3.5	94.20	94.20	-3.5	4,966	-0.07%
2021/02/05	3	84.17	3.6	85.18	85.70	-0.6	5,089	-0.01%
2021/02/04	3.6	85.99	4	86.40	85.60	-0.4	5,255	-0.01%
2021/02/03	7.3	85.19	6.8	86.06	84.40	0.5	5,638	0.01%
2021/02/02	15.7	84.51	11.1	85.22	82.40	4.6	5,957	0.08%
2021/02/01	24.4	95.81	9.3	96.25	91.40	15.1	5,780	0.26%
2021/01/29	6	95.40	8.3	97.26	101.50	-2.3	5,736	-0.04%
2021/01/28	2.2	93.41	2	94.00	92.60	0.2	5,621	0.00%
2021/01/27	7	96.44	8.1	97.35	96.50	-1.1	5,619	-0.02%
2021/01/26	36	99.34	34.8	97.64	97.80	1.2	5,605	0.02%
2021/01/25	11	94.95	17.5	94.19	98.20	-6.5	5,504	-0.12%
2021/01/22	6.4	91.18	7	90.59	89.30	-0.6	5,502	-0.01%
2021/01/21	6.6	97.91	5	99.17	98.00	1.6	5,498	0.03%
2021/01/20	4.4	102.30	2	107.00	97.20	2.4	5,535	0.04%
2021/01/19	6.2	111.37	3	113.17	108.00	3.2	5,462	0.06%
2021/01/18	9.3	116.83	6	121.85	112.50	3.3	5,457	0.06%
2021/01/15	0.1	125.00	1	123.00	125.00	-0.9	5,450	-0.02%
2021/01/14	3	113.00	2.8	116.16	119.00	0.2	5,627	0.00%
2021/01/13	2	107.25	2.5	107.70	108.50	-0.5	5,682	-0.01%
2021/01/12	0.4	108.34	5	110.00	108.00	-4.6	5,678	-0.08%
2021/01/11	1.2	118.00	1	117.00	116.50	0.2	5,670	0.00%
2021/01/08	2	121.00	4.2	122.38	121.00	-2.2	5,670	-0.04%
2021/01/07	1.3	111.62	1.3	112.26	117.50	0	5,660	0.00%
2021/01/06	1.2	117.13	1	112.00	111.50	0.2	5,630	0.00%
2021/01/05	3.2	128.13	1	137.50	123.50	2.2	5,659	0.04%
2021/01/04	7	139.36	3.3	140.13	137.00	3.7	5,640	0.07%
2020/12/31	13.3	139.15	5.5	139.20	135.00	7.8	5,629	0.14%
2020/12/30	39.3	141.99	41.2	141.18	142.00	-1.9	5,459	-0.03%
2020/12/29	5.4	141.53	8.9	143.15	142.50	-3.6	5,358	-0.07%
2020/12/28	6.2	141.76	11.4	140.66	144.00	-5.3	5,167	-0.10%
2020/12/25	15.2	138.59	11	136.28	131.00	4.2	4,941	0.08%
2020/12/24	0	0.00	0.2	134.72	135.50	-0.2	4,656	0.00%
2020/12/23	0	0.00	0.4	129.49	132.00	-0.4	4,643	-0.01%
2020/12/22	1.1	122.27	8	123.25	120.00	-6.9	4,634	-0.15%
2020/12/21	2.1	124.16	0	0.00	120.50	2.1	4,633	0.05%
2020/12/18	3.4	134.16	1.5	133.44	125.00	1.9	4,630	0.04%
2020/12/17	1	127.00	2.6	127.31	127.50	-1.6	4,610	-0.04%
2020/12/16	1	115.00	1.5	116.03	116.00	-0.5	4,603	-0.01%
2020/12/15	3.1	113.32	0.4	117.41	112.00	2.7	4,606	0.06%
2020/12/14	0	0.00	0.6	118.65	119.50	-0.6	4,600	-0.01%
2020/12/11	2.1	112.29	0	0.00	109.00	2.1	4,587	0.05%
2020/12/10	21	118.17	13	120.67	116.50	8	4,571	0.18%
2020/12/09	44	126.14	38	126.87	121.50	6	4,192	0.14%
2020/12/08	0	0.00	3	133.33	134.50	-3	3,903	-0.08%
2020/12/07	5	120.90	5	121.60	122.50	0	3,833	0.00%
2020/12/04	8	109.13	7.3	110.54	111.50	0.7	3,828	0.02%
2020/12/03	0	0.00	3	99.80	101.50	-3	3,775	-0.08%
2020/12/02	2.1	97.21	1	98.70	97.10	1.1	3,860	0.03%
2020/12/01	1	104.00	0.1	101.00	101.50	0.9	3,923	0.02%
2020/11/30	0	0.00	0.2	96.10	101.00	-0.2	4,060	0.00%
2020/11/27	1.2	91.75	1	95.00	95.00	0.2	4,199	0.00%
2020/11/25	1.2	100.59	0	0.00	96.50	1.2	4,204	0.03%
2020/11/24	1	94.70	1	96.00	95.50	0	4,190	0.00%
2020/11/23	0	0.00	0.3	99.20	98.50	-0.3	4,180	-0.01%
2020/11/20	2.3	97.09	4	95.25	94.00	-1.8	4,171	-0.04%
2020/11/19	2	102.20	9.2	103.34	104.00	-7.2	4,109	-0.18%
2020/11/18	3.1	94.32	6.9	95.54	97.50	-3.8	3,982	-0.10%
2020/11/17	2	91.00	24	93.75	88.70	-22	3,889	-0.57%
2020/11/16	3	84.17	6	85.25	89.90	-3	3,808	-0.08%
2020/11/13	3	80.23	2	80.05	82.00	1	3,754	0.03%
2020/11/12	3	74.57	1	74.40	74.60	2	3,670	0.05%
2020/11/11	16	73.96	5	74.76	75.70	11	3,475	0.32%
2020/11/10	6	70.53	29	71.32	73.30	-23	3,045	-0.76%
2020/11/09	1	66.70	5	66.70	66.70	-4	2,636	-0.15%
2020/11/06	1	60.60	17.3	59.21	60.70	-16.3	2,612	-0.62%
2020/11/05	2	55.10	2.3	55.70	55.20	-0.3	2,569	-0.01%
2020/11/04	5	54.44	4.1	55.16	54.30	0.9	2,553	0.04%
2020/11/03	6	54.83	6.4	54.81	54.30	-0.4	2,553	-0.01%
2020/11/02	2	55.20	3	55.17	54.70	-1	2,564	-0.04%
2020/10/30	6	56.23	5	56.66	56.20	1	2,562	0.04%
2020/10/29	22	55.95	54	56.31	57.20	-32	2,556	-1.25%
2020/10/28	21	56.37	25	55.52	55.00	-4	2,477	-0.16%
2020/10/27	2	53.90	2	54.50	53.80	0	2,394	0.00%
2020/10/26	5	54.36	3	54.83	53.70	2	2,431	0.08%
2020/10/23	4	54.13	45	55.12	55.40	-41	2,610	-1.57%
2020/10/22	10	53.85	11	54.44	54.50	-1	2,666	-0.04%
2020/10/21	4	50.78	13	51.52	51.90	-9	2,497	-0.36%
2020/10/20	2	49.23	1	49.85	48.90	1	2,435	0.04%
2020/10/19	2	49.53	1	50.50	49.35	1	2,434	0.04%
2020/10/16	2	49.55	0	0.00	49.35	2	2,430	0.08%
2020/10/15	2	50.80	1	51.20	50.60	1	2,425	0.04%
2020/10/14	1	51.10	0	0.00	50.80	1	2,424	0.04%
2020/10/13	3	51.53	54	52.24	51.20	-51	2,422	-2.11%
2020/10/12	2	51.35	1	52.00	50.50	1	2,364	0.04%
2020/10/08	2	50.85	1	51.30	50.90	1	2,357	0.04%
2020/10/07	1	50.40	1	50.60	51.00	0	2,361	0.00%
2020/10/06	1	50.80	0	0.00	50.90	1	2,371	0.04%
2020/10/05	1	49.80	2.1	50.25	50.60	-1.1	2,382	-0.05%
2020/09/30	3	49.70	1.1	50.04	49.75	1.9	2,391	0.08%
2020/09/29	0	0.00	1.5	49.54	49.60	-1.5	2,413	-0.06%
2020/09/28	3.3	49.24	3	49.77	49.45	0.3	2,460	0.01%
2020/09/25	3.4	49.22	5	49.13	49.00	-1.6	2,464	-0.07%
2020/09/24	3	50.02	4	50.60	50.00	-1	2,453	-0.04%
2020/09/23	1	51.50	1	52.60	50.60	0	2,451	0.00%
2020/09/22	1	51.40	4.1	51.00	51.90	-3.1	2,451	-0.13%
2020/09/21	2	50.90	2	51.30	50.90	0	2,444	0.00%
2020/09/18	2	52.15	1	52.70	51.80	1	2,438	0.04%
2020/09/17	2	52.45	2	52.80	52.30	0	2,433	0.00%
2020/09/16	7	52.79	1	52.90	52.20	6	2,436	0.25%
2020/09/15	2	52.45	2	53.10	52.20	0	2,428	0.00%
2020/09/14	19.1	52.69	4	52.65	52.60	15.1	2,426	0.62%
2020/09/11	41	53.76	51	53.45	52.10	-10	2,415	-0.41%
2020/09/10	0	0.00	2	58.80	57.10	-2	2,340	-0.09%
2020/09/09	9	57.84	7	57.21	57.00	2	2,314	0.09%
2020/09/08	4	56.98	0	0.00	58.60	4	2,237	0.18%
2020/09/07	16	55.82	6	53.38	55.00	10	2,111	0.47%
2020/09/04	27	50.90	9	51.04	52.10	18	2,083	0.86%
2020/09/03	19	54.89	3	55.67	54.20	16	2,030	0.79%
2020/09/02	13	53.32	9	53.13	55.30	4	1,891	0.21%
2020/09/01	3	50.50	2	50.50	50.30	1	1,757	0.06%
2020/08/31	2	50.60	2	50.25	50.00	0	1,775	0.00%
2020/08/28	2	49.45	1	49.70	49.15	1	1,766	0.06%
2020/08/27	1	48.75	4	49.49	49.20	-3	1,775	-0.17%
2020/08/26	1	48.55	0	0.00	48.75	1	1,880	0.05%
2020/08/25	1	48.85	2	49.18	49.30	-1	1,881	-0.05%
2020/08/24	5	47.80	2	47.83	48.50	3	1,950	0.15%
2020/08/21	16	46.41	1	47.20	46.50	15	1,931	0.78%
2020/08/20	25	46.24	0	0.00	46.20	25	1,922	1.30%
2020/08/19	34	50.89	1	51.70	49.60	33	1,892	1.74%
2020/08/18	21	49.46	0	0.00	49.20	21	1,813	1.16%
2020/08/14	1	47.50	0	0.00	47.00	1	1,758	0.06%
2020/08/10	1	47.70	1	47.15	47.65	0	1,722	0.00%
2020/08/05	1	48.95	1	49.20	48.80	0	1,785	0.00%
2020/08/04	19	48.85	1	50.80	48.85	18	1,804	1.00%
2020/08/03	1	54.10	0	0.00	53.00	1	1,802	0.06%
2020/07/31	0	0.00	10	54.10	54.10	-10	1,787	-0.56%
2020/07/30	0	0.00	12	52.62	53.10	-12	1,772	-0.68%
2020/07/29	30	54.82	11	54.28	53.80	19	1,784	1.06%
2020/07/28	5	51.06	1	51.10	51.80	4	1,620	0.25%
2020/07/22	0	0.00	1	46.05	46.35	-1	1,557	-0.06%
2020/07/17	0	0.00	1	46.05	45.30	-1	1,562	-0.06%
2020/07/14	0	0.00	4	48.90	48.05	-4	1,583	-0.25%
2020/07/10	1	48.15	1	49.00	48.60	0	1,592	0.00%
2020/07/09	4	50.03	0	0.00	49.60	4	1,584	0.25%
2020/07/08	0	0.00	4	51.25	50.70	-4	1,600	-0.25%
2020/07/07	4	51.30	0	0.00	51.60	4	1,581	0.25%
2020/06/30	1	48.25	0	0.00	48.45	1	1,500	0.07%
2020/06/23	0	0.00	1	50.00	48.85	-1	1,479	-0.07%
2020/06/17	0	0.00	2	50.90	50.80	-2	1,448	-0.14%
2020/06/16	1	51.30	0	0.00	51.70	1	1,442	0.07%
2020/06/11	32	53.80	31	53.21	51.40	1	1,420	0.07%
2020/06/09	0	0.00	12	51.70	51.30	-12	1,347	-0.89%
2020/06/02	0	0.00	1	55.00	52.00	-1	1,268	-0.08%
2020/06/01	0	0.00	2	49.63	50.00	-2	1,152	-0.17%
2020/05/29	4	51.33	2	51.40	50.70	2	1,145	0.17%
2020/05/22	0	0.00	1	50.00	48.05	-1	1,097	-0.09%
2020/05/15	5	50.00	0	0.00	50.90	5	1,106	0.45%
2020/05/14	6	53.52	5	52.46	53.70	1	1,094	0.09%
2020/05/13	2	53.15	0	0.00	51.20	2	1,090	0.18%
2020/05/12	1	51.40	1	50.30	50.30	0	1,045	0.00%
2020/05/11	1	51.60	2	51.70	52.60	-1	1,067	-0.09%
2020/05/08	1	50.60	3	51.78	52.80	-2	1,125	-0.18%
2020/05/06	6	48.75	2	49.18	48.90	4	1,042	0.38%
2020/05/05	2	51.75	7	50.30	49.25	-5	1,027	-0.49%
2020/05/04	1	49.00	2	48.38	50.00	-1	955	-0.10%
2020/04/27	0	0.00	1	41.00	41.90	-1	834	-0.12%
2020/04/24	1	40.65	0	0.00	40.50	1	819	0.12%
2020/04/23	0	0.00	5	40.98	40.60	-5	816	-0.61%
2020/04/22	0	0.00	5	39.12	40.00	-5	811	-0.62%
2020/04/21	0	0.00	2	39.40	39.75	-2	816	-0.25%
2020/04/20	1	39.70	6	40.05	40.25	-5	810	-0.62%
2020/04/17	0	0.00	28	43.66	41.55	-28	797	-3.51%
2020/04/16	0	0.00	1	43.25	42.80	-1	808	-0.12%
2020/04/14	0	0.00	1	43.10	43.30	-1	835	-0.12%
2020/03/20	1	30.80	1	32.95	31.60	0	946	0.00%
2020/03/16	1	40.50	3	41.30	38.70	-2	925	-0.22%
2020/03/12	1	47.50	0	0.00	47.30	1	912	0.11%
2020/02/27	1	60.70	0	0.00	59.00	1	873	0.11%
2020/02/25	0	0.00	1	61.60	61.50	-1	820	-0.12%
2020/02/14	0	0.00	1	64.60	64.60	-1	799	-0.13%
2020/02/13	2	62.85	2	62.60	63.40	0	747	0.00%
2020/02/11	2	62.65	1	62.90	63.00	1	710	0.14%
2020/02/06	0	0.00	2	56.00	55.30	-2	598	-0.33%
2020/02/03	1	50.30	0	0.00	50.30	1	615	0.16%
2020/01/30	1	60.40	0	0.00	56.80	1	798	0.13%
2020/01/15	1	64.80	0	0.00	64.00	1	879	0.11%
2020/01/10	1	63.20	0	0.00	62.60	1	881	0.11%
2020/01/09	3	64.97	2	67.10	65.40	1	861	0.12%
2020/01/07	0	0.00	5	69.32	67.00	-5	834	-0.60%
2020/01/06	2	66.00	0	0.00	65.70	2	800	0.25%
2019/12/20	0	0.00	1	64.80	64.80	-1	954	-0.10%
2019/11/15	1	65.20	0	0.00	65.00	1	1,068	0.09%
2019/11/14	1	65.30	17	65.90	65.30	-16	1,071	-1.49%
2019/11/11	0	0.00	1	67.00	66.90	-1	1,137	-0.09%
2019/11/06	1	67.50	0	0.00	67.20	1	1,167	0.09%
2019/10/31	1	69.10	3	70.47	68.50	-2	1,288	-0.16%
2019/10/30	4	69.65	4	70.58	69.10	0	1,300	0.00%
2019/10/29	29	73.87	22	73.74	70.00	7	1,285	0.54%
2019/10/28	18	70.63	17	71.23	72.20	1	1,133	0.09%
2019/10/21	1	66.00	0	0.00	66.00	1	1,074	0.09%
2019/10/16	0	0.00	1	66.10	65.90	-1	1,067	-0.09%
2019/10/09	1	67.30	0	0.00	69.00	1	1,017	0.10%
2019/10/01	1	60.20	0	0.00	61.80	1	1,450	0.07%
2019/09/27	9	60.47	9	60.12	60.60	0	1,441	0.00%
2019/09/16	1	67.60	0	0.00	67.60	1	1,614	0.06%
2019/09/04	3	69.10	0	0.00	69.00	3	2,032	0.15%
2019/08/29	0	0.00	8	67.64	67.60	-8	2,039	-0.39%
2019/08/28	1	67.80	1	67.90	68.00	0	2,056	0.00%
2019/08/27	0	0.00	4	69.50	68.90	-4	2,055	-0.19%
2019/08/23	0	0.00	4	67.80	67.60	-4	2,032	-0.20%
2019/08/22	2	69.85	0	0.00	68.10	2	2,051	0.10%
2019/08/21	0	0.00	1	69.50	69.70	-1	2,083	-0.05%
2019/08/20	15	70.30	0	0.00	69.60	15	2,090	0.72%
2019/08/16	1	68.40	10	68.25	68.20	-9	2,081	-0.43%
2019/08/15	0	0.00	1	68.40	67.30	-1	2,073	-0.05%
2019/08/14	1	72.50	0	0.00	71.40	1	2,048	0.05%
2019/08/13	0	0.00	20	78.88	76.10	-20	2,052	-0.97%
2019/08/12	20	78.24	0	0.00	77.60	20	2,085	0.96%
2019/08/08	1	76.50	1	76.90	76.30	0	2,124	0.00%
2019/08/07	0	77.00	0	0.00	76.30	0	2,215	0.00%
2019/08/05	2	77.55	1	76.50	78.10	1	2,387	0.04%
2019/08/02	2	78.80	1	76.30	76.00	1	2,383	0.04%
2019/08/01	14	78.91	2	78.60	78.10	12	2,371	0.51%
2019/07/29	15	80.23	0	0.00	79.70	15	2,370	0.63%
2019/07/25	1	79.00	0	0.00	81.80	1	2,355	0.04%
2019/07/11	4	88.43	2	86.35	85.00	2	2,417	0.08%
2019/07/10	0	0.00	4	87.40	87.40	-4	2,238	-0.18%
2019/07/09	1	80.20	0	0.00	79.50	1	2,132	0.05%
2019/07/08	3	82.93	1	84.80	81.70	2	2,117	0.09%
2019/06/21	0	0.00	2	79.85	79.50	-2	2,915	-0.07%
2019/06/20	2	77.70	1	78.50	78.00	1	2,763	0.04%
2019/06/19	1	76.10	7	76.24	76.00	-6	2,715	-0.22%
2019/06/18	4	75.45	2	76.65	76.00	2	2,719	0.07%
2019/06/11	2	68.60	2	68.10	68.60	0	2,663	0.00%
2019/06/06	1	68.30	0	0.00	68.00	1	2,661	0.04%
2019/06/05	0	0.00	1	69.30	69.30	-1	2,673	-0.04%
2019/06/03	0	0.00	3	72.60	72.10	-3	2,669	-0.11%
2019/05/31	0	0.00	1	71.00	71.60	-1	2,673	-0.04%
2019/05/30	0	0.00	3	71.60	72.10	-3	2,703	-0.11%
2019/05/29	4	75.80	2	74.00	71.60	2	2,705	0.07%
2019/05/28	3	74.50	1	74.00	75.00	2	2,701	0.07%
2019/05/24	3	67.70	2	68.20	67.70	1	2,698	0.04%
2019/05/23	0	0.00	2	67.50	67.90	-2	2,724	-0.07%
2019/05/22	2	68.80	2	70.25	68.70	0	2,770	0.00%
2019/05/21	2	67.90	3	67.90	68.20	-1	2,819	-0.04%
2019/05/20	7	69.41	3	69.97	69.90	4	2,976	0.13%
2019/05/17	1	69.00	0	0.00	67.80	1	3,038	0.03%
2019/05/16	0	0.00	5	74.56	73.20	-5	3,008	-0.17%
2019/05/15	4	77.25	1	75.50	73.80	3	3,107	0.10%
2019/05/14	2	73.35	5	74.06	75.80	-3	3,044	-0.10%
2019/05/13	9	71.20	15.6	70.36	70.00	-6.6	2,900	-0.23%
2019/05/10	3	68.27	2	67.50	66.10	1	2,822	0.04%
2019/05/09	1	69.40	0	0.00	68.00	1	2,808	0.04%
2019/05/07	2	69.00	0	0.00	68.60	2	2,790	0.07%
2019/05/06	1	69.60	2	70.10	68.00	-1	2,815	-0.04%
2019/04/29	0	0.00	7	65.50	65.20	-7	2,844	-0.25%
2019/04/25	1	69.30	1	69.40	69.70	0	2,990	0.00%
2019/04/24	1	72.80	1	71.70	70.90	0	3,009	0.00%
2019/04/23	1	70.50	1	70.10	70.10	0	2,980	0.00%
2019/04/22	1	69.00	0	0.00	67.70	1	2,949	0.03%
2019/04/19	1	69.10	0	0.00	69.00	1	2,978	0.03%
2019/04/15	0	0.00	3	74.13	74.50	-3	3,037	-0.10%
2019/04/12	1	71.10	0	0.00	71.90	1	3,034	0.03%
2019/04/11	5	73.48	2	73.65	73.50	3	3,027	0.10%
2019/04/10	4	74.10	7	74.73	72.90	-3	3,024	-0.10%
2019/04/08	7	84.51	1	86.40	83.40	6	3,035	0.20%
2019/04/03	9	77.61	20	78.73	79.30	-11	2,943	-0.37%
2019/04/02	2	70.55	1	71.30	72.10	1	3,016	0.03%
2019/04/01	5	70.40	1	68.80	68.70	4	3,087	0.13%
2019/03/29	0	0.00	1	68.70	69.60	-1	3,202	-0.03%
2019/03/28	9	70.06	0	0.00	68.20	9	3,261	0.28%
2019/03/26	1	69.40	5	70.44	69.00	-4	3,159	-0.13%
2019/03/25	5	69.60	0	0.00	69.10	5	3,183	0.16%
2019/03/21	1	71.20	1	70.30	69.40	0	3,124	0.00%
2019/03/20	9	71.21	7	70.10	68.70	2	3,073	0.07%
2019/03/19	0	0.00	4	67.13	69.80	-4	2,923	-0.14%
2019/03/18	1	64.00	1	63.50	63.50	0	2,876	0.00%
2019/03/15	1	63.60	1	63.80	63.40	0	2,877	0.00%
2019/03/12	3	65.20	3	66.07	65.20	0	2,893	0.00%
2019/03/11	4	66.48	2	65.70	65.90	2	2,903	0.07%
2019/03/08	2	61.80	3	64.50	65.30	-1	2,926	-0.03%
2019/03/07	2	63.65	1	66.60	63.50	1	2,924	0.03%
2019/03/05	1	66.10	3	68.63	66.10	-2	3,018	-0.07%
2019/02/27	2	63.95	1	64.70	64.50	1	2,984	0.03%
2019/02/26	2	67.85	1	68.20	65.80	1	2,978	0.03%
2019/02/25	1	68.80	2	69.05	68.80	-1	3,000	-0.03%
2019/02/22	1	68.10	11	67.70	67.90	-10	2,984	-0.34%
2019/02/21	13	70.50	4	69.78	69.60	9	2,964	0.30%
2019/02/20	1	68.70	3	70.30	68.70	-2	2,922	-0.07%
2019/02/19	11	70.33	5	69.64	68.40	6	2,892	0.21%
2019/02/18	1	63.20	3	65.67	67.80	-2	2,736	-0.07%
2019/02/15	0	0.00	7	62.94	61.70	-7	2,665	-0.26%
2019/02/14	9	66.12	4	66.05	64.10	5	2,651	0.19%
2019/02/13	2	60.55	1	63.20	63.20	1	2,495	0.04%
2019/02/12	0	0.00	2	57.25	57.50	-2	2,481	-0.08%
2019/02/11	1	56.60	0	0.00	56.40	1	2,528	0.04%
2019/01/30	0	0.00	1	57.20	57.00	-1	2,544	-0.04%
2019/01/29	2	56.95	0	0.00	57.00	2	2,570	0.08%
2019/01/28	1	57.60	1	58.30	57.60	0	2,600	0.00%
2019/01/25	0	0.00	4	60.60	58.50	-4	2,728	-0.15%
2019/01/24	1	58.70	3	58.67	59.50	-2	2,718	-0.07%
2019/01/22	0	0.00	1	57.10	57.10	-1	2,681	-0.04%
2019/01/21	3	58.53	0	0.00	57.40	3	2,675	0.11%
2019/01/18	6	59.70	1	58.80	59.00	5	2,658	0.19%
2019/01/17	2	56.25	8	56.78	57.10	-6	2,570	-0.23%
2019/01/16	5	55.60	1	55.80	55.00	4	2,512	0.16%
2019/01/11	1	52.10	0	0.00	53.50	1	2,484	0.04%
2019/01/10	0	0.00	6	54.30	54.40	-6	2,453	-0.24%
2019/01/09	8	56.08	0	0.00	54.10	8	2,461	0.32%
2019/01/08	0	0.00	1	52.00	52.80	-1	2,471	-0.04%
2019/01/02	1	56.40	3	57.00	54.50	-2	2,451	-0.08%
2018/12/28	8	54.84	16	54.81	56.60	-8	2,435	-0.33%
2018/12/27	8	57.88	0	0.00	55.20	8	2,398	0.33%
2018/12/26	9	59.51	9	58.26	56.40	0	2,310	0.00%
2018/12/25	24	63.52	21	62.75	62.60	3	2,180	0.14%
2018/12/24	14	57.75	14	61.04	61.10	0	1,941	0.00%
2018/12/22	8	55.11	8	55.95	55.60	0	1,804	0.00%
2018/12/21	1	50.60	6	50.87	52.50	-5	1,708	-0.29%
2018/12/20	2	48.05	0	0.00	47.80	2	1,691	0.12%
2018/12/18	3	46.50	5	46.84	47.05	-2	1,706	-0.12%
2018/12/17	3	44.68	2	45.23	44.70	1	1,712	0.06%
2018/12/14	2	45.78	1	45.35	45.35	1	1,727	0.06%
2018/12/13	1	48.15	1	48.75	46.50	0	1,741	0.00%
2018/12/10	1	46.90	0	0.00	46.70	1	1,779	0.06%
2018/12/07	1	48.20	1	49.90	48.20	0	1,783	0.00%
2018/12/06	3	48.77	0	0.00	48.00	3	1,802	0.17%
2018/12/05	2	50.70	2	51.20	51.30	0	1,807	0.00%
2018/12/04	2	54.00	2	52.80	52.50	0	1,816	0.00%
2018/12/03	1	53.00	0	0.00	53.00	1	1,827	0.05%
2018/11/30	1	51.30	1	51.10	51.40	0	1,836	0.00%
2018/11/29	10	52.30	15	51.47	51.00	-5	1,863	-0.27%
2018/11/28	7	49.99	7	51.40	51.20	0	1,826	0.00%
2018/11/26	4	47.65	4	47.93	47.85	0	1,899	0.00%
2018/11/21	1	47.10	4	47.83	48.20	-3	2,004	-0.15%
2018/11/19	5	48.40	5	48.57	48.55	0	2,017	0.00%
2018/11/16	12	47.14	7	47.91	47.85	5	2,028	0.25%
2018/11/14	1	49.55	0	0.00	49.10	1	2,106	0.05%
2018/11/08	1	52.30	3	50.97	51.00	-2	2,241	-0.09%
2018/11/07	2	48.33	1.6	48.63	48.95	0.4	2,226	0.02%
2018/11/06	3	50.03	1	49.40	46.75	2	2,204	0.09%
2018/11/05	0	0.00	3	50.00	48.95	-3	2,190	-0.14%
2018/11/02	2	50.65	0	0.00	51.40	2	2,166	0.09%
2018/10/31	1	42.70	1	42.60	42.50	0	2,044	0.00%
2018/10/18	1	52.70	1	51.80	50.70	0	2,497	0.00%
2018/10/17	0	0.00	2	53.60	52.00	-2	2,557	-0.08%
2018/10/16	2	53.90	2	54.80	52.00	0	2,571	0.00%
2018/10/12	2	48.60	1	48.25	50.80	1	2,625	0.04%
2018/10/11	1	49.30	0	0.00	48.25	1	2,763	0.04%
2018/10/02	1	68.10	0	0.00	68.50	1	2,883	0.03%
2018/09/28	4	71.13	2	72.60	70.10	2	2,966	0.07%
2018/09/27	1	67.80	0	0.00	70.00	1	3,110	0.03%
2018/09/26	2	69.80	4	68.60	67.50	-2	3,063	-0.07%
2018/09/25	6	65.55	4	65.75	66.70	2	3,051	0.07%
2018/09/21	4	65.10	4	63.70	67.80	0	3,045	0.00%
2018/09/20	3	64.13	3	64.53	63.00	0	3,004	0.00%
2018/09/19	1	64.70	1	66.50	65.00	0	3,007	0.00%
2018/09/11	4	74.00	4	72.60	74.30	0	3,144	0.00%
2018/09/10	0	0.00	5	71.82	71.50	-5	3,144	-0.16%
2018/09/07	25	78.78	0	0.00	76.60	25	3,153	0.79%
2018/09/06	8	81.98	7	82.60	81.00	1	3,167	0.03%
2018/09/05	2	89.20	1	87.60	87.60	1	3,161	0.03%
2018/09/04	1	90.00	0	0.00	88.50	1	3,171	0.03%
2018/09/03	0	0.00	1	91.60	88.50	-1	3,249	-0.03%
2018/08/31	1	91.50	0	0.00	88.20	1	3,279	0.03%
2018/08/30	0	0.00	4	89.50	87.70	-4	3,228	-0.12%
2018/08/29	0	0.00	2	87.85	89.90	-2	3,273	-0.06%
2018/08/28	0	0.00	1	82.80	81.80	-1	3,330	-0.03%
2018/08/27	0	0.00	1	82.60	81.80	-1	3,371	-0.03%
2018/08/23	2	81.80	0	0.00	81.60	2	3,532	0.06%
2018/08/22	4	82.65	3	83.37	81.50	1	3,609	0.03%
2018/08/21	4	78.88	3	78.97	81.00	1	3,594	0.03%
2018/08/20	2	84.70	23	82.34	83.10	-21	3,567	-0.59%
2018/08/17	2	84.70	4	85.38	82.80	-2	3,577	-0.06%
2018/08/16	2	87.70	1	91.00	90.00	1	3,620	0.03%
2018/08/15	1	91.30	0	0.00	88.10	1	3,572	0.03%
2018/08/14	1	99.00	1	99.10	97.80	0	3,615	0.00%
2018/08/10	0	0.00	1	137.50	136.00	-1	3,675	-0.03%
2018/08/09	1	139.00	2	138.00	137.00	-1	3,702	-0.03%
2018/08/08	1	140.00	1	137.00	136.00	0	3,773	0.00%
2018/08/07	2	136.00	0	0.00	140.00	2	3,857	0.05%
2018/08/06	9	139.67	3	134.17	132.50	6	3,942	0.15%
2018/08/02	1	145.50	2	149.00	143.50	-1	4,334	-0.02%
2018/08/01	1	145.00	3	147.00	146.50	-2	4,300	-0.05%
2018/07/31	0	0.00	2	144.75	144.00	-2	4,278	-0.05%
2018/07/30	1	144.50	1	152.00	142.50	0	4,266	0.00%
2018/07/27	0	0.00	1	143.00	147.50	-1	4,229	-0.02%
2018/07/26	16	152.69	13	148.96	144.50	3	4,175	0.07%
2018/07/25	3	147.50	8	148.88	151.00	-5	4,059	-0.12%
2018/07/24	6	137.92	5	138.10	137.50	1	3,983	0.03%
2018/07/23	2	134.75	6	133.75	132.00	-4	3,931	-0.10%
2018/07/20	5	134.00	4	135.88	130.50	1	3,915	0.03%
2018/07/19	1	138.00	1	139.00	140.00	0	3,891	0.00%
2018/07/18	8	137.38	7	137.86	140.00	1	3,829	0.03%
2018/07/17	2	130.00	4	130.25	131.00	-2	3,711	-0.05%
2018/07/13	7	122.71	1	123.00	120.00	6	3,634	0.17%
2018/07/11	1	114.00	1	115.00	122.00	0	4,061	0.00%
2018/07/10	3	116.17	8	117.44	117.50	-5	4,104	-0.12%
2018/07/09	0	0.00	2	122.50	119.50	-2	4,169	-0.05%
2018/07/06	2	127.50	4	128.38	128.00	-2	4,224	-0.05%
2018/07/05	7	126.14	4	126.38	125.00	3	4,153	0.07%
2018/07/04	0	0.00	3	120.17	123.00	-3	3,956	-0.08%
2018/07/03	2	112.50	1	113.50	112.00	1	3,942	0.03%
2018/07/02	3	116.17	2	117.75	113.00	1	3,933	0.03%
2018/06/29	2	116.50	5	116.70	114.50	-3	3,919	-0.08%
2018/06/28	6	119.83	5	119.70	116.50	1	3,901	0.03%
2018/06/27	2	126.00	1	126.00	123.00	1	3,892	0.03%
2018/06/26	1	124.00	2	117.00	123.00	-1	3,858	-0.03%
2018/06/25	1	123.00	0	0.00	117.50	1	3,808	0.03%
2018/06/22	2	131.25	0	0.00	130.00	2	3,758	0.05%
2018/06/21	1	137.00	1	137.00	137.00	0	3,903	0.00%
2018/06/19	1	152.00	2	152.50	149.00	-1	4,048	-0.02%
2018/06/15	4	149.38	1	150.00	148.50	3	4,170	0.07%
2018/06/14	1	146.00	4	145.00	145.00	-3	4,140	-0.07%
2018/06/13	5	154.10	0	0.00	150.50	5	4,117	0.12%
2018/06/12	2	159.00	2	159.00	156.50	0	4,086	0.00%
2018/06/11	2	166.25	0	0.00	163.50	2	4,045	0.05%
2018/06/08	0	0.00	3	167.67	165.00	-3	3,959	-0.08%
2018/06/07	2	163.50	1	166.00	162.00	1	3,906	0.03%
2018/06/06	5	170.60	3	167.83	165.00	2	3,866	0.05%
2018/06/05	1	160.00	17	163.68	169.00	-16	3,737	-0.43%
2018/06/04	6	153.83	5	153.50	154.00	1	3,640	0.03%
2018/06/01	0	0.00	2	152.25	152.00	-2	3,588	-0.06%
2018/05/31	3	145.67	1	154.50	143.00	2	3,520	0.06%
2018/05/30	0	0.00	2	146.75	149.00	-2	3,421	-0.06%
2018/05/29	3	140.33	0	0.00	135.50	3	3,347	0.09%
2018/05/28	0	0.00	4	147.25	145.00	-4	3,324	-0.12%
2018/05/25	4	145.00	0	0.00	143.50	4	3,335	0.12%
2018/05/24	6	142.25	4	143.00	143.50	2	3,291	0.06%
2018/05/23	3	150.50	0	0.00	150.50	3	3,190	0.09%
2018/05/22	1	168.00	6	171.83	167.00	-5	3,275	-0.15%
2018/05/21	0	0.00	1	167.50	166.00	-1	3,266	-0.03%
2018/05/17	0	0.00	3	158.50	157.50	-3	3,751	-0.08%
2018/05/16	5	163.90	1	162.00	162.00	4	3,886	0.10%
2018/05/15	3	155.67	4	157.50	159.00	-1	3,991	-0.03%
2018/05/14	14	152.89	6	153.92	147.50	8	4,003	0.20%
2018/05/11	10	163.55	6	165.33	162.00	4	4,077	0.10%
2018/05/10	26	180.23	15	178.43	180.00	11	4,111	0.27%
2018/05/09	1	167.50	1	173.00	176.00	0	3,853	0.00%
2018/05/03	1	143.00	0	0.00	152.00	1	4,039	0.02%
2018/04/23	0	0.00	106	171.84	181.00	-106	4,843	-2.19%	大賣/鉅額交易
2018/04/19	0	0.00	1	250.00	211.50	-1	5,128	-0.02%
2018/04/18	11	237.82	39	241.96	235.00	-28	5,335	-0.52%
2018/04/17	32	261.22	2	257.25	249.50	30	5,068	0.59%
2018/04/16	2	277.00	120	288.83	277.00	-118	4,999	-2.36%	大賣/鉅額交易
2018/04/13	7	334.71	2	345.50	307.50	5	4,988	0.10%
2018/04/12	2	368.75	25	343.22	341.50	-23	4,988	-0.46%
2018/04/10	0	0.00	11	399.91	399.00	-11	5,221	-0.21%
2018/04/09	0	0.00	6	393.33	415.00	-6	5,352	-0.11%
2018/04/03	6	389.17	2	409.75	415.00	4	5,411	0.07%
2018/04/02	0	0.00	10	393.00	380.00	-10	5,440	-0.18%
2018/03/30	3	346.00	0	0.00	325.00	3	5,465	0.05%
2018/03/29	0	0.00	1	351.00	360.00	-1	5,479	-0.02%
2018/03/28	1	349.00	0	0.00	350.00	1	5,507	0.02%
2018/03/27	0	0.00	2	386.00	372.00	-2	5,535	-0.04%
2018/03/26	7	394.07	12	417.75	369.00	-5	5,587	-0.09%
2018/03/23	17	371.62	8	373.38	388.50	9	5,446	0.17%
2018/03/22	1	363.00	3	351.67	353.50	-2	5,351	-0.04%
2018/03/21	11	350.95	6	343.33	342.00	5	5,287	0.09%
2018/03/13	0	0.00	1	267.50	272.00	-1	5,285	-0.02%
2018/03/09	0	0.00	1	267.00	275.00	-1	5,370	-0.02%
2018/03/07	0	0.00	2	324.50	311.00	-2	5,591	-0.04%
2018/03/06	2	318.00	0	0.00	307.00	2	5,854	0.03%
2018/03/05	0	0.00	2	334.00	305.00	-2	6,048	-0.03%
2018/02/27	27	312.09	1	276.00	308.00	26	6,183	0.42%
2018/02/23	0	0.00	6	260.00	260.00	-6	6,173	-0.10%
2018/02/22	5	228.20	1	231.50	236.50	4	6,229	0.06%
2018/02/21	0	0.00	31	210.84	215.00	-31	6,185	-0.50%
2018/02/12	7	189.29	19	189.00	195.50	-12	6,108	-0.20%
2018/02/09	10	171.65	11	174.95	178.00	-1	5,806	-0.02%
2018/02/08	19	155.16	3	158.17	162.00	16	5,565	0.29%
2018/02/07	14	163.07	30	163.87	161.50	-16	5,401	-0.30%
2018/02/06	25	160.14	1	157.50	157.50	24	5,232	0.46%
2018/02/05	13	184.04	6	183.75	175.00	7	5,153	0.14%
2018/02/02	11	181.64	29	179.91	191.00	-18	4,990	-0.36%
2018/02/01	14	172.36	1	174.00	174.00	13	4,841	0.27%
2018/01/31	2	170.50	12	167.92	170.50	-10	4,806	-0.21%
2018/01/30	14	183.29	0	0.00	176.50	14	4,760	0.29%
2018/01/29	2	163.50	25	172.30	174.00	-23	4,697	-0.49%
2018/01/26	5	156.60	4.5	156.03	158.50	0.5	4,640	0.01%
2018/01/25	1	145.00	2	144.25	144.50	-1	4,582	-0.02%
2018/01/24	5	149.20	2	155.75	147.00	3	4,520	0.07%
2018/01/23	1	138.00	6	140.42	143.00	-5	4,436	-0.11%
2018/01/22	4	127.00	1	128.50	130.00	3	4,367	0.07%
2018/01/19	6	127.42	1	132.50	126.50	5	4,344	0.12%
2018/01/18	8	136.88	8	136.44	140.50	0	4,263	0.00%
2018/01/17	62	132.98	38	134.51	135.50	24	4,042	0.59%
2018/01/16	10	129.00	2	132.50	134.00	8	3,690	0.22%
2018/01/15	1	116.50	1	121.50	122.00	0	3,563	0.00%
2018/01/12	17	107.18	52	110.92	111.00	-35	3,374	-1.04%
2018/01/09	44	92.52	0	0.00	93.20	44	3,088	1.42%
2018/01/08	78	96.94	8	95.08	92.00	70	3,018	2.32%
2018/01/05	10	91.02	11	93.05	94.90	-1	2,944	-0.03%
2018/01/04	12	92.13	30	91.91	87.70	-18	2,848	-0.63%
2018/01/03	20	84.75	1	84.10	88.40	19	2,705	0.70%
2018/01/02	0	0.00	1	75.00	80.40	-1	2,579	-0.04%