撼訊 (6150)-凱基-竹科券商分點個股進出

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
82.0
漲跌
▼4.5
漲幅
-5.20%
成交量
876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:13:30

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－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科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
2024/04/16	4	82.28	0	0.00	82.00	4	1,647	0.24%
2024/04/15	1	87.50	0.6	87.00	86.50	0.4	1,646	0.02%
2024/04/12	0	0.00	1	88.90	89.00	-1	1,646	-0.06%
2024/04/11	6	89.12	1	91.00	88.90	5	1,647	0.30%
2024/04/10	3	89.43	0	0.00	89.40	3	1,655	0.18%
2024/04/09	1	90.70	1	90.70	90.20	0	1,665	0.00%
2024/04/08	0	0.00	2	90.80	90.80	-2	1,675	-0.12%
2024/04/03	1	90.20	4	91.10	92.00	-3	1,680	-0.18%
2024/04/02	1	91.60	1	93.10	92.00	0	1,687	0.00%
2024/03/29	4	92.43	3	92.23	90.80	1	1,672	0.06%
2024/03/27	0	0.00	1	90.00	89.90	-1	1,660	-0.06%
2024/03/26	0	0.00	3	91.60	90.60	-3	1,662	-0.18%
2024/03/22	3	88.90	0	0.00	88.50	3	1,638	0.18%
2024/03/21	0	0.00	1	89.60	88.50	-1	1,643	-0.06%
2024/03/20	4	88.33	1	87.60	87.50	3	1,649	0.18%
2024/03/19	4	91.25	3	90.87	90.90	1	1,654	0.06%
2024/03/18	0	0.00	1	92.20	92.00	-1	1,711	-0.06%
2024/03/15	3	91.97	0	0.00	91.20	3	1,716	0.17%
2024/03/14	2	94.25	0	0.00	93.80	2	1,727	0.12%
2024/03/13	0	0.00	7	100.11	95.60	-7	1,750	-0.40%
2024/03/12	7	99.27	11	99.68	100.00	-4	1,864	-0.21%
2024/03/11	4	93.95	2	93.85	94.10	2	1,971	0.10%
2024/03/08	5	93.40	7	95.16	93.50	-2	2,133	-0.09%
2024/03/07	6	99.30	11	99.32	96.80	-5	2,132	-0.23%
2024/03/06	11	99.98	9	99.35	98.70	2	2,075	0.10%
2024/03/05	8	100.31	14	102.14	98.80	-6	2,055	-0.29%
2024/03/04	6	97.37	20	97.27	94.60	-14	1,941	-0.72%
2024/03/01	31	102.25	1	104.00	96.00	30	1,910	1.57%
2024/02/29	0	0.00	5	99.10	99.70	-5	1,729	-0.29%
2024/02/27	0	0.00	8	92.84	90.70	-8	1,703	-0.47%
2024/02/23	1	91.60	0	0.00	91.00	1	1,716	0.06%
2024/02/22	3	91.97	0	0.00	91.60	3	1,769	0.17%
2024/02/21	4	94.28	5	94.36	93.00	-1	1,776	-0.06%
2024/02/20	8	94.43	5	94.00	94.20	3	1,778	0.17%
2024/02/19	2	93.25	3.1	95.22	95.00	-1.1	1,810	-0.06%
2024/02/16	0	0.00	4	93.80	93.90	-4	1,813	-0.22%
2024/02/15	6	92.90	1	94.40	91.90	5	1,817	0.28%
2024/02/05	0	0.00	5	91.12	90.30	-5	1,804	-0.28%
2024/02/02	0	0.00	5	89.48	89.70	-5	1,848	-0.27%
2024/01/31	1	85.30	5	88.52	88.30	-4	2,094	-0.19%
2024/01/30	4	86.10	0.3	86.50	86.60	3.7	2,103	0.18%
2024/01/29	1	84.80	1	85.10	84.80	0	2,113	0.00%
2024/01/26	1	85.00	0	0.00	85.10	1	2,145	0.05%
2024/01/25	1	85.80	0	0.00	85.70	1	2,206	0.05%
2024/01/24	1	86.70	0	0.00	86.50	1	2,257	0.04%
2024/01/23	3	86.53	0	0.00	87.40	3	2,363	0.13%
2024/01/22	1	87.30	3	87.43	87.30	-2	2,379	-0.08%
2024/01/19	0.5	84.90	0	0.00	85.00	0.5	2,427	0.02%
2024/01/18	2	82.30	1	82.50	82.70	1	2,566	0.04%
2024/01/17	3	85.37	0	0.00	83.30	3	2,663	0.11%
2024/01/16	2	87.45	0	0.00	87.00	2	2,909	0.07%
2024/01/15	0	0.00	1	87.40	88.50	-1	2,950	-0.03%
2024/01/12	3	89.73	0	0.00	88.00	3	2,967	0.10%
2024/01/11	1	91.20	2	89.85	91.50	-1	2,959	-0.03%
2024/01/10	1	88.50	0	0.00	86.90	1	2,970	0.03%
2024/01/09	0	0.00	1	88.60	88.80	-1	3,004	-0.03%
2024/01/08	2	88.05	0	0.00	87.80	2	3,015	0.07%
2024/01/05	3	89.23	1	89.50	88.60	2	3,053	0.07%
2024/01/04	2	89.65	0	0.00	89.00	2	3,134	0.06%
2024/01/03	0.2	91.90	1	92.40	91.20	-0.8	3,229	-0.02%
2024/01/02	0	0.00	1	92.30	91.90	-1	3,259	-0.03%
2023/12/29	1.3	90.04	1	90.00	89.80	0.3	3,275	0.01%
2023/12/28	1	91.50	1	92.40	90.70	0	3,277	0.00%
2023/12/27	1	90.90	2	90.85	90.70	-1	3,275	-0.03%
2023/12/26	4	91.15	1	90.90	90.70	3	3,281	0.09%
2023/12/25	3	90.90	0	0.00	90.30	3	3,288	0.09%
2023/12/22	2	92.20	4	92.05	91.60	-2	3,294	-0.06%
2023/12/21	1	92.10	1	92.70	91.60	0	3,308	0.00%
2023/12/20	0	0.00	1	91.80	91.80	-1	3,318	-0.03%
2023/12/19	4	91.38	3	90.30	91.40	1	3,347	0.03%
2023/12/18	3.5	91.87	3	92.37	91.60	0.5	3,402	0.01%
2023/12/15	5	92.74	2	92.10	92.10	3	3,433	0.09%
2023/12/14	3.6	93.53	3	93.97	93.40	0.6	3,552	0.02%
2023/12/13	1.5	92.66	5	93.62	93.40	-3.5	3,606	-0.10%
2023/12/12	4.5	91.80	1	91.20	91.20	3.5	3,550	0.10%
2023/12/11	3	92.23	2	93.20	92.30	1	3,545	0.03%
2023/12/08	14	94.40	6	94.90	93.00	8	3,522	0.23%
2023/12/07	13	98.65	1.2	101.62	95.10	11.8	3,481	0.34%
2023/12/06	1.2	98.88	19.6	99.74	101.50	-18.4	3,333	-0.55%
2023/12/05	13	94.96	15	97.07	92.70	-2	3,102	-0.06%
2023/12/04	6	95.30	6	95.90	93.80	0	2,926	0.00%
2023/12/01	2	94.30	3	93.47	93.40	-1	2,885	-0.03%
2023/11/30	10	95.46	11	95.71	94.30	-1	2,879	-0.03%
2023/11/29	4	92.53	6	93.93	94.00	-2	2,826	-0.07%
2023/11/28	0.1	89.40	3	90.47	91.00	-2.9	2,777	-0.10%
2023/11/27	5	88.56	2	88.20	88.00	3	2,773	0.11%
2023/11/24	2	89.45	4	90.13	89.10	-2	2,784	-0.07%
2023/11/22	3.5	91.96	3	92.47	91.70	0.5	2,752	0.02%
2023/11/21	2	93.50	6	94.37	92.90	-4	2,740	-0.15%
2023/11/20	1	92.00	1	93.30	91.50	0	2,690	0.00%
2023/11/16	4	93.15	3	93.07	92.20	1	2,670	0.04%
2023/11/15	2	92.10	7	93.03	92.60	-5	2,632	-0.19%
2023/11/14	3	93.20	1	94.20	92.80	2	2,617	0.08%
2023/11/13	23	92.67	27	92.75	93.50	-4	2,600	-0.15%
2023/11/10	9	93.88	7	93.41	92.60	2	2,582	0.08%
2023/11/09	26	95.87	25	95.88	93.50	1	2,520	0.04%
2023/11/08	2	91.60	7	91.41	90.90	-5	2,279	-0.22%
2023/11/07	10	91.46	15	91.79	91.00	-5	2,275	-0.22%
2023/11/06	18	90.57	8	90.38	90.80	10	2,260	0.44%
2023/11/03	3	91.93	4	92.18	90.60	-1	2,269	-0.04%
2023/11/02	8	93.04	13	93.62	92.80	-5	2,260	-0.22%
2023/11/01	8	91.58	8	91.10	91.30	0	2,207	0.00%
2023/10/31	4	90.18	5	91.96	90.40	-1	2,161	-0.05%
2023/10/30	2	89.00	0	0.00	87.50	2	2,088	0.10%
2023/10/27	8	90.35	17	91.28	90.40	-9	2,074	-0.43%
2023/10/26	7	92.67	5	94.26	92.70	2	2,032	0.10%
2023/10/25	27	92.21	15	92.85	91.30	12	1,891	0.63%
2023/10/24	20	93.33	26.1	93.31	90.70	-6.1	1,803	-0.34%
2023/10/23	1	81.50	13	87.67	89.60	-12	1,561	-0.77%
2023/10/20	5	82.10	11	83.22	81.50	-6	1,552	-0.39%
2023/10/19	7	83.31	0	0.00	83.00	7	1,562	0.45%
2023/10/18	19	87.70	0	0.00	84.90	19	1,728	1.10%
2023/10/17	3.1	88.15	2	87.35	88.30	1.1	2,042	0.05%
2023/10/16	4	84.70	8	84.13	84.20	-4	2,088	-0.19%
2023/10/13	10	88.92	15	87.30	87.10	-5	2,280	-0.22%
2023/10/12	21	90.92	13	90.68	90.60	8	2,289	0.35%
2023/10/11	6	89.83	12	89.60	89.20	-6	2,333	-0.26%
2023/10/06	11	86.14	10	86.52	84.80	1	2,265	0.04%
2023/10/05	0	0.00	5	83.42	84.00	-5	2,240	-0.22%
2023/10/04	2	79.60	0	0.00	80.20	2	2,216	0.09%
2023/10/02	5	81.74	0.3	81.30	81.30	4.7	2,210	0.21%
2023/09/28	1	81.40	0	0.00	80.70	1	2,206	0.05%
2023/09/27	2	81.80	0	0.00	81.80	2	2,203	0.09%
2023/09/26	0	0.00	6	83.83	82.90	-6	2,205	-0.27%
2023/09/25	1	82.60	0	0.00	81.90	1	2,209	0.05%
2023/09/22	1	84.80	1	84.80	83.30	0	2,194	0.00%
2023/09/21	2	84.45	3	85.47	85.00	-1	2,166	-0.05%
2023/09/20	4	85.08	0	0.00	82.30	4	2,102	0.19%
2023/09/19	16.3	86.60	9	84.53	86.00	7.3	2,080	0.35%
2023/09/18	3	83.13	13	82.66	86.10	-10	1,968	-0.51%
2023/09/15	0	0.00	15	78.88	78.40	-15	1,902	-0.79%
2023/09/14	0	0.00	1	78.10	78.20	-1	1,897	-0.05%
2023/09/13	3	76.33	3	77.30	77.30	0	1,892	0.00%
2023/09/12	8	76.99	8	75.78	76.90	0	1,898	0.00%
2023/09/11	2	76.85	5	78.08	76.00	-3	1,907	-0.16%
2023/09/08	2	74.40	0	0.00	73.90	2	1,895	0.11%
2023/09/07	4	75.70	0	0.00	75.10	4	1,944	0.21%
2023/09/06	4	76.53	0	0.00	76.40	4	2,052	0.19%
2023/09/05	3	76.50	1	77.10	77.40	2	2,161	0.09%
2023/09/04	1	75.00	1	75.80	75.80	0	2,169	0.00%
2023/09/01	1	75.20	3	76.43	75.70	-2	2,209	-0.09%
2023/08/31	1	73.80	1	74.60	75.20	0	2,218	0.00%
2023/08/30	1	75.60	2	77.00	74.60	-1	2,245	-0.04%
2023/08/25	6	72.93	0	0.00	72.80	6	2,392	0.25%
2023/08/24	1	74.50	1	76.30	74.20	0	2,558	0.00%
2023/08/23	2	74.25	0	0.00	74.00	2	2,576	0.08%
2023/08/22	4	74.73	0	0.00	74.40	4	2,609	0.15%
2023/08/21	5	75.58	1	75.10	74.80	4	2,620	0.15%
2023/08/18	3	77.37	1	78.00	76.70	2	2,610	0.08%
2023/08/17	0	0.00	8	76.16	76.70	-8	2,590	-0.31%
2023/08/16	1	72.20	1	74.00	74.40	0	2,580	0.00%
2023/08/15	2	73.70	0	0.00	73.70	2	2,575	0.08%
2023/08/11	3	74.53	0	0.00	73.60	3	2,571	0.12%
2023/08/10	8	75.78	3	75.60	75.40	5	2,558	0.20%
2023/08/09	6	79.60	2	79.00	78.60	4	2,537	0.16%
2023/08/08	5	79.64	1	80.70	78.80	4	2,505	0.16%
2023/08/07	3	80.10	0	0.00	82.10	3	2,486	0.12%
2023/08/04	0	0.00	1	81.00	81.40	-1	2,476	-0.04%
2023/08/02	6	80.63	0	0.00	79.80	6	2,470	0.24%
2023/08/01	1	88.70	0	0.00	88.50	1	2,435	0.04%
2023/07/31	2	88.70	1	91.30	91.40	1	2,426	0.04%
2023/07/28	3	97.47	0	0.00	97.00	3	2,406	0.12%
2023/07/27	1	98.80	0	0.00	98.80	1	2,395	0.04%
2023/07/26	1	100.00	1	100.50	99.00	0	2,384	0.00%
2023/07/25	2	101.75	2	105.50	101.50	0	2,374	0.00%
2023/07/24	2	110.25	4	113.25	109.50	-2	2,343	-0.09%
2023/07/21	6	111.00	7	111.29	113.50	-1	2,319	-0.04%
2023/07/20	8	106.56	11	107.50	109.00	-3	2,142	-0.14%
2023/07/19	0	0.00	12	103.71	104.00	-12	1,792	-0.67%
2023/07/18	16	100.05	15.1	103.27	94.70	0.9	1,715	0.05%
2023/07/17	1	94.40	15	96.35	97.40	-14	1,513	-0.93%
2023/07/14	2	88.50	36	86.69	88.60	-34	1,466	-2.32%
2023/07/13	3.1	81.11	6	80.72	80.60	-2.9	1,340	-0.21%
2023/07/12	4	78.35	4	79.50	77.50	0	1,301	0.00%
2023/07/11	1	78.50	2	78.90	78.20	-1	1,287	-0.08%
2023/07/07	8	77.63	3	77.10	76.60	5	1,336	0.37%
2023/07/06	2	79.60	1	80.80	78.90	1	1,332	0.08%
2023/07/05	2	79.90	1	79.90	79.60	1	1,326	0.08%
2023/07/04	2	80.45	1	81.00	80.40	1	1,324	0.08%
2023/07/03	1	79.70	9	80.28	80.10	-8	1,321	-0.61%
2023/06/30	0	0.00	2	78.40	78.00	-2	1,304	-0.15%
2023/06/27	8	78.25	0	0.00	76.50	8	1,313	0.61%
2023/06/26	14	81.12	14.2	80.25	79.50	-0.2	1,305	-0.01%
2023/06/21	11	80.33	6.2	80.35	80.50	4.8	1,294	0.37%
2023/06/19	1.4	78.78	1	79.30	79.10	0.4	1,283	0.03%
2023/06/16	1	81.00	2	79.30	79.30	-1	1,288	-0.08%
2023/06/15	6	79.88	1.4	80.96	79.20	4.6	1,288	0.36%
2023/06/14	11	81.36	2	80.60	80.50	9	1,269	0.71%
2023/06/13	5	82.72	7	83.31	83.50	-2	1,248	-0.16%
2023/06/12	9	83.10	6	83.70	82.20	3	1,203	0.25%
2023/06/09	4	82.78	12	82.07	82.50	-8	1,141	-0.70%
2023/06/08	4.4	78.68	0	0.00	78.60	4.4	1,040	0.42%
2023/06/07	14	81.61	18.4	81.28	80.00	-4.4	1,044	-0.42%
2023/06/06	7	79.60	1	79.80	80.10	6	1,003	0.60%
2023/06/05	14	82.44	7	82.30	81.70	7	995	0.70%
2023/06/02	4	82.33	13	81.98	83.00	-9	966	-0.93%
2023/06/01	12	79.75	4	79.30	79.10	8	908	0.88%
2023/05/31	11	80.51	9	80.37	81.50	2	897	0.22%
2023/05/30	17	80.76	35	81.12	80.00	-18	812	-2.22%
2023/05/29	6	75.37	14	76.33	76.00	-8	656	-1.22%
2023/05/26	5	75.40	4	74.38	73.60	1	697	0.14%
2023/05/25	5.1	73.18	3	73.23	71.60	2.1	733	0.29%
2023/05/24	1	72.00	0	0.00	71.70	1	734	0.14%
2023/05/23	1	71.90	17	71.85	71.80	-16	743	-2.15%
2023/05/22	0	0.00	8	72.01	71.60	-8	750	-1.07%
2023/05/19	3	71.10	3	72.80	70.80	0	766	0.00%
2023/05/18	14	72.33	15	71.91	71.50	-1	834	-0.12%
2023/05/17	3	69.00	0	0.00	69.20	3	827	0.36%
2023/05/16	0	0.00	1	69.10	69.10	-1	837	-0.12%
2023/05/15	2	67.60	1	67.60	67.80	1	855	0.12%
2023/05/11	5	69.24	0	0.00	67.40	5	882	0.57%
2023/05/10	0	0.00	1	70.40	70.40	-1	896	-0.11%
2023/05/09	6	70.38	0	0.00	70.90	6	916	0.65%
2023/05/08	0	0.00	11	71.77	71.60	-11	925	-1.19%
2023/05/05	1	72.00	4	71.90	71.90	-3	953	-0.31%
2023/05/04	1	71.00	2	71.00	71.10	-1	1,007	-0.10%
2023/05/03	0	0.00	2	71.50	71.50	-2	1,057	-0.19%
2023/05/02	1	72.80	4	72.73	72.80	-3	1,113	-0.27%
2023/04/28	0	0.00	2	73.80	73.80	-2	1,253	-0.16%
2023/04/27	0	0.00	1	72.40	71.80	-1	1,273	-0.08%
2023/04/26	0	0.00	2	70.40	71.40	-2	1,356	-0.15%
2023/04/25	4	71.33	0	0.00	69.30	4	1,469	0.27%
2023/04/21	6	70.93	11	70.85	70.50	-5	1,535	-0.33%
2023/04/20	11	73.40	1	73.20	73.20	10	1,545	0.65%
2023/04/19	1	75.70	1	76.90	75.00	0	1,560	0.00%
2023/04/18	0	0.00	1	77.40	76.70	-1	1,566	-0.06%
2023/04/17	3	76.83	0	0.00	77.40	3	1,618	0.19%
2023/04/13	6	77.70	0	0.00	76.50	6	1,814	0.33%
2023/04/12	2	79.60	6	80.50	78.70	-4	1,831	-0.22%
2023/04/11	2	78.65	0	0.00	78.00	2	1,839	0.11%
2023/04/10	0	77.90	0	0.00	77.50	0	1,859	0.00%
2023/04/06	4	77.48	3	77.90	78.30	1	1,891	0.05%
2023/03/31	0	0.00	1	76.60	76.90	-1	1,899	-0.05%
2023/03/29	1	74.70	2	74.80	74.80	-1	1,964	-0.05%
2023/03/28	11	76.21	2	75.60	75.40	9	2,159	0.42%
2023/03/27	0	77.40	1	78.10	77.90	-1	2,197	-0.05%
2023/03/24	0	0.00	1	77.10	77.00	-1	2,350	-0.04%
2023/03/23	2	76.20	0	0.00	76.90	2	2,873	0.07%
2023/03/22	1	76.80	0	0.00	77.30	1	2,983	0.03%
2023/03/21	3	76.50	5.5	76.80	76.80	-2.5	2,999	-0.08%
2023/03/20	4	76.05	4	76.10	75.80	0	2,998	0.00%
2023/03/17	2	74.10	0	0.00	74.10	2	3,002	0.07%
2023/03/15	3	75.80	1	75.80	75.50	2	3,026	0.07%
2023/03/14	2	74.95	1	77.30	75.10	1	3,078	0.03%
2023/03/13	0	0.00	6	74.73	75.30	-6	3,140	-0.19%
2023/03/10	3	74.30	0	0.00	73.80	3	3,162	0.10%
2023/03/09	0.1	77.70	0	0.00	77.30	0.1	3,202	0.00%
2023/03/08	2	78.10	2	78.40	77.90	0	3,213	0.00%
2023/03/07	2	79.00	0	0.00	79.10	2	3,214	0.06%
2023/03/06	2	78.30	0	0.00	78.60	2	3,234	0.06%
2023/03/02	1	79.00	0	0.00	78.70	1	3,313	0.03%
2023/03/01	2	78.90	1	79.00	79.00	1	3,355	0.03%
2023/02/24	11	82.90	5	80.20	80.40	6	3,355	0.18%
2023/02/23	0	0.00	3	81.60	81.40	-3	3,310	-0.09%
2023/02/22	1	78.20	0	0.00	78.20	1	3,313	0.03%
2023/02/21	2	80.60	1	81.00	80.50	1	3,332	0.03%
2023/02/20	2.1	80.41	1	80.40	81.00	1.1	3,467	0.03%
2023/02/17	2	80.40	3	80.70	81.00	-1	3,483	-0.03%
2023/02/16	11	81.50	5	80.72	80.40	6	3,496	0.17%
2023/02/15	0	0.00	3	77.50	77.70	-3	3,471	-0.09%
2023/02/14	1	78.10	0	0.00	78.30	1	3,518	0.03%
2023/02/13	2	77.80	7	78.29	78.00	-5	3,612	-0.14%
2023/02/10	3.2	77.59	1	78.00	77.10	2.2	3,883	0.06%
2023/02/09	5	79.64	2	79.70	79.30	3	3,947	0.08%
2023/02/08	11	80.94	10	80.17	80.00	1	3,962	0.03%
2023/02/07	8	79.88	5	80.10	80.40	3	3,971	0.08%
2023/02/06	1	78.40	0	0.00	79.20	1	3,990	0.03%
2023/02/03	15	80.54	10	79.91	79.00	5	4,031	0.12%
2023/02/02	3	81.20	6	81.33	81.60	-3	4,143	-0.07%
2023/02/01	15.3	80.62	12	79.45	80.10	3.3	4,192	0.08%
2023/01/31	14.1	79.61	8	80.00	81.10	6.1	4,627	0.13%
2023/01/30	10	80.34	20	80.80	80.80	-10	4,860	-0.21%
2023/01/17	17	75.35	10	75.33	75.00	7	4,821	0.15%
2023/01/16	15	75.81	12	74.06	75.70	3	4,832	0.06%
2023/01/13	9	75.18	6	75.55	73.30	3	4,796	0.06%
2023/01/11	4	74.80	2.1	76.36	74.30	1.9	4,947	0.04%
2023/01/10	3	74.00	1	74.10	73.10	2	4,914	0.04%
2023/01/09	1	74.60	1	75.20	74.70	0	4,901	0.00%
2023/01/06	1	73.00	0	0.00	73.80	1	4,884	0.02%
2023/01/05	7	74.33	6	75.45	73.10	1	4,880	0.02%
2023/01/04	3	72.17	2	72.75	74.20	1	4,830	0.02%
2023/01/03	8	74.13	11	73.27	72.50	-3	4,789	-0.06%
2022/12/30	2	70.60	1	69.20	69.20	1	4,642	0.02%
2022/12/29	1	72.10	8	71.03	70.40	-7	4,615	-0.15%
2022/12/28	10	69.79	2	69.60	68.30	8	4,572	0.18%
2022/12/27	3	72.83	1	72.40	72.80	2	4,549	0.04%
2022/12/23	2	70.80	1	73.00	73.10	1	4,525	0.02%
2022/12/22	4	72.35	4	72.85	73.00	0	4,515	0.00%
2022/12/21	4	72.83	3	73.60	72.00	1	4,502	0.02%
2022/12/20	28	76.30	21	78.53	72.40	7	4,463	0.16%
2022/12/19	5	76.58	3	76.93	77.40	2	4,277	0.05%
2022/12/16	19.1	78.97	22	79.68	78.90	-2.9	4,234	-0.07%
2022/12/15	39	76.79	41	79.67	81.00	-2	4,075	-0.05%
2022/12/14	1.1	71.08	17	73.58	74.20	-15.9	3,547	-0.45%
2022/12/13	0	0.00	5	67.48	67.50	-5	3,440	-0.15%
2022/12/09	5	67.26	1	68.20	66.60	4	3,421	0.12%
2022/12/08	0	0.00	4	65.45	66.30	-4	3,407	-0.12%
2022/12/07	4	64.88	1	66.20	64.90	3	3,412	0.09%
2022/12/06	6	68.93	4.1	68.16	67.20	1.9	3,419	0.06%
2022/12/05	9	70.11	7	71.14	69.10	2	3,379	0.06%
2022/12/02	2	67.80	2	67.10	66.60	0	3,274	0.00%
2022/12/01	0	0.00	6	67.07	68.40	-6	3,249	-0.18%
2022/11/30	0	0.00	7	65.83	65.30	-7	3,210	-0.22%
2022/11/29	3	64.27	2	64.35	64.50	1	3,205	0.03%
2022/11/28	2	65.45	2	66.00	65.60	0	3,197	0.00%
2022/11/25	3	65.43	8.5	66.24	64.70	-5.5	3,179	-0.17%
2022/11/24	0.5	63.60	1	64.50	64.60	-0.5	3,112	-0.02%
2022/11/23	16	64.76	13	64.69	63.80	3	3,103	0.10%
2022/11/22	2	62.85	2	62.70	62.80	0	3,068	0.00%
2022/11/21	2	64.50	3	64.40	64.10	-1	3,060	-0.03%
2022/11/18	2.1	66.50	3	66.93	66.00	-0.9	3,048	-0.03%
2022/11/17	7	65.57	6	65.40	65.40	1	2,984	0.03%
2022/11/16	16	66.51	19	65.42	65.80	-3	2,963	-0.10%
2022/11/15	8	62.01	1	63.20	62.70	7	2,832	0.25%
2022/11/14	3	61.13	9	61.07	62.90	-6	2,819	-0.21%
2022/11/11	3	61.37	1	61.40	61.40	2	2,801	0.07%
2022/11/10	4	61.20	0	0.00	60.90	4	2,766	0.14%
2022/11/09	2	62.95	5	63.04	63.50	-3	2,727	-0.11%
2022/11/08	18	70.07	13	69.60	63.60	5	2,648	0.19%
2022/11/07	5	64.04	17	66.83	67.30	-12	2,379	-0.50%
2022/11/02	1	61.90	2	61.65	61.60	-1	2,293	-0.04%
2022/11/01	13	61.59	13	61.92	61.90	0	2,270	0.00%
2022/10/31	23	61.81	11	61.91	62.20	12	2,230	0.54%
2022/10/28	11	61.29	14	62.73	60.80	-3	2,109	-0.14%
2022/10/27	9	62.24	10	62.37	64.00	-1	2,019	-0.05%
2022/10/26	5	60.20	3	59.20	61.10	2	1,559	0.13%
2022/10/25	0	0.00	4	55.95	55.80	-4	1,306	-0.31%
2022/10/21	3	52.30	3	52.97	53.80	0	1,320	0.00%
2022/10/20	19	55.15	18	55.12	54.00	1	1,310	0.08%
2022/10/19	0	0.00	5	52.84	53.30	-5	1,143	-0.44%
2022/10/17	3	45.73	2	46.65	47.20	1	1,131	0.09%
2022/10/13	0.1	45.75	0	0.00	44.25	0.1	1,316	0.01%
2022/10/12	0.1	47.95	1	48.05	48.00	-0.9	1,398	-0.06%
2022/10/11	1	48.65	0	0.00	47.65	1	1,402	0.07%
2022/10/07	2.1	51.67	0	0.00	50.90	2.1	1,406	0.15%
2022/09/28	1	50.60	0	0.00	49.55	1	1,469	0.07%
2022/09/26	5	54.94	0	0.00	52.80	5	1,469	0.34%
2022/09/22	0	0.00	1	57.70	57.50	-1	1,480	-0.07%
2022/09/21	1	56.50	0	0.00	56.60	1	1,480	0.07%
2022/09/20	1	58.00	0	0.00	57.70	1	1,485	0.07%
2022/09/19	1	58.70	0	0.00	58.10	1	1,494	0.07%
2022/09/16	0	0.00	1	60.00	59.90	-1	1,498	-0.07%
2022/09/15	1	61.60	0	0.00	60.70	1	1,506	0.07%
2022/09/14	4	60.28	1	61.10	61.30	3	1,512	0.20%
2022/09/13	0	0.00	3	61.60	62.70	-3	1,509	-0.20%
2022/09/12	7	60.40	9	59.78	59.70	-2	1,502	-0.13%
2022/09/06	3	55.03	0	0.00	55.20	3	1,519	0.20%
2022/09/05	5	59.50	0	0.00	58.50	5	1,535	0.33%
2022/09/01	1	61.50	0	0.00	61.30	1	1,537	0.07%
2022/08/31	0	0.00	2	62.30	62.00	-2	1,536	-0.13%
2022/08/29	4	60.80	0	0.00	60.80	4	1,531	0.26%
2022/08/23	2	62.85	1	63.30	62.80	1	1,526	0.07%
2022/08/22	1	65.00	0	0.00	64.60	1	1,531	0.07%
2022/08/18	0	0.00	2	66.90	67.20	-2	1,572	-0.13%
2022/08/16	2	66.55	1	66.00	65.90	1	1,581	0.06%
2022/08/15	0	0.00	1	67.00	67.10	-1	1,580	-0.06%
2022/08/12	1	65.30	1	65.30	65.30	0	1,560	0.00%
2022/08/11	0	0.00	1	63.30	63.40	-1	1,546	-0.06%
2022/08/10	0	0.00	1	61.90	61.80	-1	1,538	-0.06%
2022/08/09	1	63.20	1	64.80	63.30	0	1,540	0.00%
2022/08/08	1	60.50	1	62.10	62.10	0	1,523	0.00%
2022/08/04	3	61.03	1	61.80	61.40	2	1,537	0.13%
2022/08/02	5.1	62.02	0	0.00	62.00	5.1	1,556	0.33%
2022/08/01	3	65.13	1	64.50	64.50	2	1,549	0.13%
2022/07/29	3	70.00	7	69.67	67.50	-4	1,534	-0.26%
2022/07/28	1.1	66.30	3	65.00	66.00	-1.9	1,440	-0.13%
2022/07/27	1.1	60.16	1	64.70	64.70	0.1	1,412	0.01%
2022/07/26	3	63.63	0	0.00	61.70	3	1,385	0.22%
2022/07/25	1	68.10	10	69.95	68.40	-9	1,347	-0.67%
2022/07/21	3	73.20	2	73.30	72.70	1	1,313	0.08%
2022/07/20	7.1	72.54	6	72.92	74.30	1.1	1,287	0.09%
2022/07/19	10	67.80	2	69.00	69.60	8	1,172	0.68%
2022/07/18	1	63.40	2	63.65	63.30	-1	1,090	-0.09%
2022/07/14	0	0.00	6	57.67	60.50	-6	1,093	-0.55%
2022/07/13	4	58.80	1	59.00	57.60	3	1,101	0.27%
2022/07/08	0	0.00	1	73.50	73.80	-1	1,110	-0.09%
2022/07/06	1	71.00	1	72.20	70.00	0	1,134	0.00%
2022/07/04	4.1	70.08	3.1	70.46	69.80	1	1,182	0.09%
2022/07/01	1	69.70	0	0.00	69.00	1	1,242	0.08%
2022/06/30	1	75.60	0	0.00	75.10	1	1,224	0.08%
2022/06/24	1.1	78.20	0	0.00	76.90	1.1	1,227	0.09%
2022/06/23	0	0.00	1	75.00	75.60	-1	1,246	-0.08%
2022/06/21	0	0.00	6	79.20	80.50	-6	1,248	-0.48%
2022/06/20	3.1	80.13	3	77.50	77.50	0.1	1,255	0.01%
2022/06/17	1	83.30	0	0.00	83.30	1	1,289	0.08%
2022/06/16	1.1	84.90	0	0.00	82.00	1.1	1,278	0.09%
2022/06/15	0	0.00	2	87.10	85.90	-2	1,312	-0.15%
2022/06/14	3	85.38	0	0.00	87.70	3	1,329	0.23%
2022/06/13	2	91.60	0	0.00	91.00	2	1,316	0.15%
2022/06/10	3	95.43	1	96.60	96.00	2	1,322	0.15%
2022/06/09	1	96.90	0	0.00	96.70	1	1,327	0.08%
2022/06/08	1	98.40	0	0.00	98.00	1	1,352	0.07%
2022/06/06	0	98.70	0	0.00	97.80	0	1,432	0.00%
2022/06/02	2	98.75	0	0.00	98.20	2	1,452	0.14%
2022/06/01	0	0.00	4	100.00	99.50	-4	1,461	-0.27%
2022/05/31	5	97.86	6	98.95	99.00	-1	1,463	-0.07%
2022/05/30	0	0.00	2	95.75	97.90	-2	1,476	-0.14%
2022/05/27	1	92.90	0	0.00	92.90	1	1,481	0.07%
2022/05/26	9.2	92.34	0	0.00	90.20	9.2	1,528	0.60%
2022/05/25	4	96.03	0	0.00	96.30	4	1,506	0.27%
2022/05/24	1.1	97.73	0	0.00	96.50	1.1	1,508	0.07%
2022/05/23	2.1	100.55	0	0.00	99.50	2.1	1,500	0.14%
2022/05/19	1	101.50	0	0.00	104.00	1	1,504	0.07%
2022/05/18	1	105.50	0	0.00	105.50	1	1,509	0.07%
2022/05/17	0	0.00	1	106.00	106.50	-1	1,516	-0.07%
2022/05/13	0	0.00	5	101.70	103.00	-5	1,523	-0.33%
2022/05/12	2	100.40	11	98.91	98.60	-9	1,527	-0.59%
2022/05/11	3	102.67	0	0.00	101.00	3	1,531	0.20%
2022/05/10	0	0.00	3	106.50	108.50	-3	1,524	-0.20%
2022/05/09	4	109.12	1	107.50	105.50	3	1,597	0.19%
2022/05/06	1	109.50	1	112.00	114.00	0	1,612	0.00%
2022/05/05	1	116.00	0	0.00	114.50	1	1,607	0.06%
2022/05/04	3	112.34	4	113.38	114.00	-1	1,602	-0.06%
2022/04/29	4	112.25	4	114.25	111.00	0	1,622	0.00%
2022/04/28	1	110.00	1	112.00	109.00	0	1,614	0.00%
2022/04/27	0.1	106.00	1	111.00	109.50	-0.9	1,616	-0.06%
2022/04/26	2	110.75	1	111.00	111.00	1	1,597	0.06%
2022/04/25	5.1	113.38	0	0.00	110.50	5.1	1,578	0.32%
2022/04/22	1	122.00	0	0.00	122.50	1	1,556	0.06%
2022/04/21	1	125.00	2	126.00	127.00	-1	1,567	-0.06%
2022/04/20	5	122.70	5	122.90	125.50	0	1,577	0.00%
2022/04/19	2	128.50	2	124.50	123.00	0	1,572	0.00%
2022/04/15	2	120.50	0	0.00	121.00	2	1,577	0.13%
2022/04/14	3	125.83	3	127.67	125.00	0	1,619	0.00%
2022/04/13	0	0.00	1	124.50	124.50	-1	1,641	-0.06%
2022/04/12	0	0.00	3	121.00	123.00	-3	1,650	-0.18%
2022/04/11	6	123.92	1	128.50	120.00	5	1,643	0.30%
2022/04/08	8.1	131.12	2	133.25	130.00	6.1	1,632	0.37%
2022/04/07	14.1	137.59	1	133.50	133.00	13.1	1,619	0.81%
2022/04/06	0	0.00	1	147.50	147.00	-1	1,578	-0.06%
2022/04/01	2	147.50	0	0.00	147.50	2	1,612	0.12%
2022/03/30	6	150.42	3	151.83	149.50	3	1,719	0.17%
2022/03/29	2	153.75	16	152.78	151.50	-14	1,800	-0.78%
2022/03/28	8	153.06	7	153.07	153.50	1	1,943	0.05%
2022/03/25	3	150.83	4	152.88	149.00	-1	1,942	-0.05%
2022/03/24	11	150.36	1	151.00	149.00	10	2,008	0.50%
2022/03/23	5	150.70	4	151.88	152.00	1	2,056	0.05%
2022/03/22	6	145.58	1	147.00	151.00	5	2,090	0.24%
2022/03/21	0	0.00	1	155.00	155.00	-1	2,082	-0.05%
2022/03/18	5	156.90	7	156.21	154.50	-2	2,141	-0.09%
2022/03/17	1	153.50	1	156.00	156.00	0	2,210	0.00%
2022/03/15	7	149.79	7	151.21	149.00	0	2,562	0.00%
2022/03/14	6	150.33	6	149.50	149.50	0	2,701	0.00%
2022/03/11	7	150.29	4	151.75	151.50	3	2,786	0.11%
2022/03/10	9	155.06	10	156.40	154.00	-1	2,902	-0.03%
2022/03/09	3	144.33	4	145.38	147.00	-1	3,099	-0.03%
2022/03/08	7	144.29	2	148.00	143.50	5	3,354	0.15%
2022/03/07	5	148.00	0	0.00	149.00	5	3,454	0.14%
2022/03/03	8	164.63	6	161.50	161.00	2	3,668	0.05%
2022/03/02	2	161.75	3	164.17	165.50	-1	3,729	-0.03%
2022/03/01	3	164.00	9	162.89	163.00	-6	3,795	-0.16%
2022/02/25	3	153.00	3	150.67	152.50	0	3,772	0.00%
2022/02/24	10	146.75	5	147.10	145.00	5	3,774	0.13%
2022/02/23	1	152.00	2	152.75	152.00	-1	3,782	-0.03%
2022/02/22	3	152.17	2	150.50	149.00	1	3,817	0.03%
2022/02/21	2	155.75	2	156.25	156.00	0	3,844	0.00%
2022/02/18	2	155.25	2	156.25	158.50	0	3,905	0.00%
2022/02/17	3	160.00	2	161.25	158.50	1	3,959	0.03%
2022/02/16	2	158.50	2	159.50	160.00	0	4,008	0.00%
2022/02/15	2	156.00	2	157.00	155.00	0	4,078	0.00%
2022/02/14	9	154.83	8	152.69	154.00	1	4,174	0.02%
2022/02/11	5	158.80	4	160.75	160.00	1	4,267	0.02%
2022/02/10	8	164.75	7	164.57	164.00	1	4,495	0.02%
2022/02/09	8	164.44	8	164.00	166.00	0	4,773	0.00%
2022/02/08	5	160.20	8	156.13	163.00	-3	4,896	-0.06%
2022/02/07	0	0.00	1	148.50	148.50	-1	4,879	-0.02%
2022/01/26	1	147.50	3	149.83	148.00	-2	4,906	-0.04%
2022/01/25	2	148.00	2	149.50	146.50	0	4,957	0.00%
2022/01/24	5	143.21	4	144.50	152.00	1	4,985	0.02%
2022/01/19	1	160.50	0	0.00	161.50	1	5,133	0.02%
2022/01/18	1	163.00	1	164.00	163.00	0	5,350	0.00%
2022/01/17	0	0.00	1	164.50	166.50	-1	5,461	-0.02%
2022/01/14	2	158.00	3	159.33	160.50	-1	5,632	-0.02%
2022/01/13	2	162.75	0	0.00	161.00	2	5,848	0.03%
2022/01/12	1	166.00	1	167.50	165.00	0	5,997	0.00%
2022/01/11	9	169.44	4	167.75	165.00	5	6,226	0.08%
2022/01/10	3	166.33	4	169.88	172.00	-1	6,410	-0.02%
2022/01/07	7	165.64	6	167.17	171.00	1	6,516	0.02%
2022/01/06	7	170.71	0	0.00	168.50	7	6,568	0.11%
2022/01/05	6	178.00	1	182.00	176.00	5	6,550	0.08%
2022/01/04	2	177.75	0	0.00	180.00	2	6,593	0.03%
2022/01/03	1	177.00	1	180.00	179.00	0	6,602	0.00%
2021/12/29	3	176.83	0	0.00	177.00	3	6,686	0.04%
2021/12/28	1	179.00	1	180.00	179.00	0	6,666	0.00%
2021/12/27	8	184.06	1	182.50	181.00	7	6,647	0.11%
2021/12/24	4	188.13	3	189.67	187.50	1	6,613	0.02%
2021/12/23	4	189.38	4	188.75	187.00	0	6,564	0.00%
2021/12/22	6	189.33	9	189.56	186.50	-3	6,489	-0.05%
2021/12/21	1	179.00	2	181.75	184.00	-1	6,350	-0.02%
2021/12/20	1	179.50	0	0.00	179.00	1	6,333	0.02%
2021/12/17	1	179.00	1	181.50	183.00	0	6,255	0.00%
2021/12/16	4	182.50	0	0.00	181.00	4	6,204	0.06%
2021/12/15	4	180.38	6	181.08	183.50	-2	6,175	-0.03%
2021/12/14	5	178.20	4	180.25	180.50	1	6,129	0.02%
2021/12/13	3	182.50	1	188.00	182.00	2	6,059	0.03%
2021/12/10	24	192.75	6	193.33	182.00	18	5,943	0.30%
2021/12/09	5	192.40	4	195.63	195.00	1	5,640	0.02%
2021/12/08	4	192.25	4	196.25	190.00	0	5,559	0.00%
2021/12/07	3	188.50	4	190.63	190.00	-1	5,406	-0.02%
2021/12/06	3	185.17	2	188.00	193.00	1	5,344	0.02%
2021/12/03	19	188.08	59	188.19	191.50	-40	5,293	-0.76%
2021/12/02	47	182.27	95	179.29	183.50	-48	5,077	-0.95%
2021/12/01	10	170.85	42	171.12	177.00	-32	4,987	-0.64%
2021/11/30	90	169.94	48	172.96	175.50	42	4,867	0.86%
2021/11/29	4	157.38	3	160.83	161.00	1	4,674	0.02%
2021/11/26	1	161.50	0	0.00	160.50	1	4,658	0.02%
2021/11/25	7	163.14	3	166.00	161.50	4	4,575	0.09%
2021/11/24	0	0.00	4	161.63	162.00	-4	4,486	-0.09%
2021/11/23	1	157.00	0	0.00	155.00	1	4,444	0.02%
2021/11/22	1	156.50	0	0.00	158.00	1	4,446	0.02%
2021/11/19	0	0.00	2	160.75	159.00	-2	4,441	-0.05%
2021/11/18	1	157.00	1	159.50	156.50	0	4,460	0.00%
2021/11/17	5	153.90	11	156.23	157.00	-6	4,440	-0.14%
2021/11/16	12	161.33	2	159.75	157.50	10	4,387	0.23%
2021/11/15	11	164.14	1	166.50	163.50	10	4,333	0.23%
2021/11/12	4	163.50	6	167.17	164.50	-2	4,295	-0.05%
2021/11/11	7	165.29	7	166.01	163.00	0	4,223	0.00%
2021/11/10	11	164.36	2	165.25	163.00	9	4,140	0.22%
2021/11/09	10	169.10	14.2	170.56	166.50	-4.2	4,040	-0.10%
2021/11/08	11	163.55	10	165.75	163.50	1	3,798	0.03%
2021/11/05	4	155.14	9	158.17	160.00	-5	3,556	-0.14%
2021/11/04	2	146.25	0	0.00	145.50	2	3,393	0.06%
2021/11/03	2	148.00	1	150.50	148.00	1	3,460	0.03%
2021/11/02	19	147.11	2	146.00	146.00	17	3,572	0.48%
2021/11/01	3	151.17	8	152.00	154.00	-5	3,541	-0.14%
2021/10/29	13	151.35	3	154.00	150.00	10	3,527	0.28%
2021/10/28	10	150.75	3	150.00	150.00	7	3,518	0.20%
2021/10/27	5	155.10	10	152.75	155.50	-5	3,532	-0.14%
2021/10/26	37.1	165.00	2	165.52	157.50	35.1	3,489	1.01%
2021/10/25	9	172.17	10.1	174.21	175.00	-1.1	3,305	-0.03%
2021/10/22	8	166.06	14	171.57	171.50	-6	3,268	-0.18%
2021/10/21	22.2	174.08	11	175.86	166.50	11.2	3,297	0.34%
2021/10/20	13	170.88	11	171.55	168.50	2	3,144	0.06%
2021/10/19	12	166.13	14	167.39	168.50	-2	3,000	-0.07%
2021/10/18	2	163.04	23	167.82	168.50	-21	2,794	-0.75%
2021/10/15	1	145.97	5	150.50	154.00	-4	2,589	-0.15%
2021/10/14	2	145.50	4	146.13	145.00	-2	2,484	-0.08%
2021/10/13	1	137.00	3	137.50	137.00	-2	2,409	-0.08%
2021/10/12	5	140.90	7	137.57	135.00	-2	2,391	-0.08%
2021/10/08	1	134.50	0.1	134.50	134.00	0.9	2,341	0.04%
2021/10/07	3	134.67	6.5	138.58	136.50	-3.5	2,337	-0.15%
2021/10/06	0	0.00	5	127.40	128.00	-5	2,259	-0.22%
2021/10/04	1	119.50	0	0.00	119.50	1	2,255	0.04%
2021/10/01	2	119.25	2	123.25	119.50	0	2,252	0.00%
2021/09/30	0	0.00	4	121.88	122.50	-4	2,251	-0.18%
2021/09/29	4.1	116.29	0	0.00	116.00	4.1	2,283	0.18%
2021/09/28	3	123.99	6	125.00	121.00	-3	2,314	-0.13%
2021/09/27	1	128.50	0	0.00	127.50	1	2,312	0.04%
2021/09/24	1	131.02	0	0.00	131.50	1	2,328	0.04%
2021/09/22	1	124.50	2	135.00	132.00	-1	2,370	-0.04%
2021/09/17	1	135.00	0	0.00	134.50	1	2,385	0.04%
2021/09/16	0	0.00	2	134.50	135.50	-2	2,440	-0.08%
2021/09/15	0	0.00	1	133.50	134.00	-1	2,492	-0.04%
2021/09/14	1	134.50	0	0.00	134.00	1	2,537	0.04%
2021/09/13	2	136.75	0	0.00	134.50	2	2,597	0.08%
2021/09/10	0	137.50	0	0.00	138.00	0	2,664	0.00%
2021/09/09	5	136.90	1	137.50	137.50	4	2,692	0.15%
2021/09/08	5.1	135.59	9	136.11	134.50	-3.9	2,680	-0.15%
2021/09/07	6	146.00	0	0.00	146.50	6	2,631	0.23%
2021/09/06	30	155.17	35.1	146.85	144.00	-5.1	2,650	-0.19%
2021/09/03	5	146.00	0	0.00	144.50	5	2,560	0.20%
2021/09/02	0	0.00	0.1	147.00	144.00	-0.1	2,678	0.00%
2021/09/01	1.1	145.05	3	145.67	145.00	-2	2,756	-0.07%
2021/08/27	1	143.50	0	0.00	142.00	1	2,883	0.03%
2021/08/26	1	148.50	1	151.00	145.50	0	2,946	0.00%
2021/08/25	1	147.50	0	148.00	147.50	1	2,939	0.03%
2021/08/24	1	149.00	1	153.50	147.00	0	2,934	0.00%
2021/08/23	0	0.00	2	142.75	146.50	-2	2,878	-0.07%
2021/08/20	0	0.00	5	136.50	137.00	-5	2,863	-0.17%
2021/08/19	2	137.00	0	0.00	135.00	2	2,853	0.07%
2021/08/18	0	0.00	1	141.50	141.00	-1	2,847	-0.04%
2021/08/17	2.1	135.95	0	0.00	134.50	2.1	2,838	0.07%
2021/08/16	0	0.00	2	139.50	139.00	-2	2,835	-0.07%
2021/08/13	5.1	137.39	0	0.00	137.50	5.1	2,822	0.18%
2021/08/11	5	141.30	2	144.75	140.50	3	2,988	0.10%
2021/08/10	7	155.79	2	160.50	150.50	5	3,127	0.16%
2021/08/09	4	160.13	2	163.50	157.50	2	3,156	0.06%
2021/08/06	22	165.25	29	166.98	157.00	-7	3,277	-0.21%
2021/08/05	12	160.54	21	162.14	161.50	-9	3,235	-0.28%
2021/08/04	21	160.81	2	161.00	158.00	19	3,319	0.57%
2021/08/03	2	163.00	3	162.67	163.00	-1	3,431	-0.03%
2021/08/02	1	156.50	12	158.96	160.00	-11	3,502	-0.31%
2021/07/30	2	144.00	2	146.00	153.00	0	3,514	0.00%
2021/07/29	3	143.33	2	144.50	146.00	1	3,574	0.03%
2021/07/28	15	139.73	11	140.82	141.00	4	3,635	0.11%
2021/07/27	28.1	155.61	10	155.75	140.50	18.1	3,679	0.49%
2021/07/26	3	155.33	12	153.29	156.00	-9	3,560	-0.25%
2021/07/23	4	143.63	4	144.25	142.00	0	3,613	0.00%
2021/07/22	2	141.25	3	145.67	139.00	-1	3,726	-0.03%
2021/07/21	3.1	140.11	0	0.00	137.50	3.1	3,798	0.08%
2021/07/20	6	144.00	1	146.00	143.50	5	3,875	0.13%
2021/07/19	1	147.00	6	146.75	144.50	-5	3,955	-0.13%
2021/07/16	1	141.50	4	139.25	139.00	-3	3,939	-0.08%
2021/07/15	0	0.00	2	138.50	141.00	-2	3,939	-0.05%
2021/07/14	4	136.25	2	137.50	135.50	2	3,935	0.05%
2021/07/13	6.2	143.19	11	143.18	140.00	-4.8	3,923	-0.12%
2021/07/12	3.1	144.68	3	149.67	145.00	0.1	3,909	0.00%
2021/07/09	7	146.50	0	0.00	147.00	7	3,898	0.18%
2021/07/08	2	150.50	3	151.83	149.00	-1	3,900	-0.03%
2021/07/07	4.2	145.83	1	151.00	150.50	3.2	3,900	0.08%
2021/07/06	11	154.73	4	150.63	151.00	7	3,899	0.18%
2021/07/05	1	152.50	7.1	149.33	152.50	-6.1	3,868	-0.16%
2021/07/02	1	139.00	0	0.00	139.00	1	3,978	0.03%
2021/07/01	2	141.00	0	0.00	140.50	2	4,044	0.05%
2021/06/30	0	0.00	1	143.00	143.00	-1	4,033	-0.02%
2021/06/29	5	144.40	2	144.50	142.50	3	4,150	0.07%
2021/06/28	6.1	147.40	4	147.13	148.00	2.1	4,156	0.05%
2021/06/25	7	156.07	5	152.20	151.50	2	4,127	0.05%
2021/06/24	1	147.00	6	152.83	154.50	-5	4,081	-0.12%
2021/06/23	2.1	145.10	3	142.67	143.00	-0.9	4,030	-0.02%
2021/06/22	7.1	146.26	9	147.78	143.50	-1.9	3,985	-0.05%
2021/06/21	9	155.56	3	154.00	153.50	6	3,922	0.15%
2021/06/18	2	168.75	0	172.00	166.50	2	3,849	0.05%
2021/06/17	1	168.00	0	0.00	168.50	1	3,827	0.03%
2021/06/16	0	0.00	3	169.67	165.50	-3	3,819	-0.08%
2021/06/15	5	172.30	3.1	172.82	174.00	1.9	3,782	0.05%
2021/06/11	7.1	172.93	2	172.75	166.50	5.1	3,760	0.14%
2021/06/10	3	187.67	4	190.13	181.00	-1	3,775	-0.03%
2021/06/09	1	172.00	1	175.00	178.00	0	3,777	0.00%
2021/06/08	2	175.75	4.2	175.02	176.50	-2.2	3,731	-0.06%
2021/06/07	2	157.25	7	160.00	160.50	-5	3,699	-0.14%
2021/06/04	2.1	164.76	1	170.00	161.50	1.1	3,678	0.03%
2021/06/03	2	176.75	5	174.90	173.50	-3	3,655	-0.08%
2021/06/02	4	171.75	4	177.00	174.00	0	3,599	0.00%
2021/06/01	4	174.00	0	0.00	174.00	4	3,600	0.11%
2021/05/28	0	0.00	0.1	156.00	153.50	-0.1	3,629	0.00%
2021/05/27	0	0.00	3	150.67	152.00	-3	3,638	-0.08%
2021/05/26	0	0.00	4	152.75	155.00	-4	3,660	-0.11%
2021/05/25	0	0.00	10	152.50	151.00	-10	3,792	-0.26%
2021/05/21	3	143.00	0	0.00	143.00	3	4,091	0.07%
2021/05/19	27	144.77	7	141.29	138.00	20	4,252	0.47%
2021/05/18	17	145.24	20	142.75	145.00	-3	4,083	-0.07%
2021/05/17	7.2	140.88	19	140.00	139.00	-11.8	3,894	-0.30%
2021/05/14	14.2	161.57	15	165.73	154.00	-0.8	3,862	-0.02%
2021/05/13	6.2	173.02	26	173.29	171.00	-19.8	3,723	-0.53%
2021/05/12	6	193.90	4	202.63	190.00	2	3,718	0.05%
2021/05/11	15	217.00	4	215.38	211.00	11	3,819	0.29%
2021/05/10	6	229.83	6	231.25	234.00	0	3,787	0.00%
2021/05/07	6	200.42	4.1	206.95	213.00	2	3,813	0.05%
2021/05/06	4	192.25	3	195.17	194.00	1	3,752	0.03%
2021/05/05	4.6	202.00	9	202.17	197.50	-4.4	3,695	-0.12%
2021/05/04	14	193.28	5	196.50	188.50	9	3,727	0.24%
2021/05/03	3.1	214.35	3	213.00	207.00	0.1	3,692	0.00%
2021/04/29	4	218.38	1	217.50	211.00	3	3,725	0.08%
2021/04/28	4	229.25	0	0.00	222.00	4	3,678	0.11%
2021/04/27	13	227.69	8	229.19	217.00	5	3,643	0.14%
2021/04/26	13	209.85	6	218.90	220.00	7	3,606	0.19%
2021/04/23	14	196.64	7	196.50	200.00	7	3,581	0.20%
2021/04/22	2.3	182.00	0	0.00	182.00	2.3	3,495	0.07%
2021/04/21	0	0.00	1	203.00	202.00	-1	3,492	-0.03%
2021/04/19	2.1	219.00	0	0.00	219.00	2.1	3,495	0.06%
2021/04/16	5	245.00	0.1	235.00	243.00	4.9	3,492	0.14%
2021/04/14	0	0.00	3	202.00	215.50	-3	3,533	-0.08%
2021/04/13	1	235.00	9	218.17	214.00	-8	3,544	-0.23%
2021/04/12	2	220.00	0	0.00	220.00	2	3,560	0.06%
2021/04/09	0	0.00	1	200.00	200.00	-1	3,557	-0.03%
2021/04/08	11	200.95	8	203.31	197.00	3	3,714	0.08%
2021/04/07	10	201.50	0	0.00	202.00	10	3,660	0.27%
2021/04/01	7.1	162.59	2	164.50	167.50	5.1	3,979	0.13%
2021/03/31	0	0.00	3	147.33	152.50	-3	4,130	-0.07%
2021/03/30	5	138.50	0	0.00	139.00	5	4,108	0.12%
2021/03/29	4	137.50	0	0.00	136.00	4	4,121	0.10%
2021/03/26	0	130.00	0	0.00	131.00	0	4,117	0.00%
2021/03/25	1	128.50	0	0.00	128.50	1	4,123	0.02%
2021/03/24	0	0.00	1	128.00	128.00	-1	4,153	-0.02%
2021/03/19	0	0.00	5	126.40	128.00	-5	4,174	-0.12%
2021/03/18	9	126.00	0	0.00	122.50	9	4,189	0.21%
2021/03/17	5	125.20	1	122.00	122.00	4	4,207	0.10%
2021/03/16	8	127.31	9	123.94	124.50	-1	4,558	-0.02%
2021/03/15	8	135.50	4	137.00	133.50	4	4,822	0.08%
2021/03/12	0	0.00	3	131.00	134.00	-3	4,812	-0.06%
2021/03/08	0	120.00	0	0.00	117.00	0	4,999	0.00%
2021/03/05	1	118.00	0	0.00	117.00	1	4,994	0.02%
2021/03/04	3	121.17	0	0.00	120.50	3	4,996	0.06%
2021/03/03	1	114.00	3	118.83	118.50	-2	4,981	-0.04%
2021/03/02	6	120.83	0	0.00	114.50	6	4,986	0.12%
2021/02/26	2	114.25	0	0.00	116.50	2	5,001	0.04%
2021/02/25	6	123.17	5.1	124.18	121.00	0.9	5,001	0.02%
2021/02/24	4	112.38	1	112.50	115.00	3	4,884	0.06%
2021/02/23	10	115.15	20	115.53	112.50	-10	4,811	-0.21%
2021/02/22	0	0.00	4.2	124.50	124.50	-4.2	4,793	-0.09%
2021/02/19	5	111.00	8.1	112.93	113.50	-3.1	4,858	-0.06%
2021/02/18	5.1	103.50	5	103.50	103.50	0.1	4,837	0.00%
2021/02/17	0	0.00	1	94.20	94.20	-1	4,966	-0.02%
2021/02/05	1	85.30	1	84.30	85.70	0	5,089	0.00%
2021/02/04	1	86.80	1	85.60	85.60	0	5,255	0.00%
2021/02/03	5	85.80	4	86.80	84.40	1	5,638	0.02%
2021/02/02	16	84.39	7	82.53	82.40	9	5,957	0.15%
2021/02/01	8	93.48	5	94.92	91.40	3	5,780	0.05%
2021/01/29	2	96.20	24	98.37	101.50	-22	5,736	-0.38%
2021/01/28	1	93.40	1	94.40	92.60	0	5,621	0.00%
2021/01/27	2	96.30	3	97.27	96.50	-1	5,619	-0.02%
2021/01/26	30	100.52	26	95.15	97.80	4	5,605	0.07%
2021/01/25	5	96.12	127	91.93	98.20	-122	5,504	-2.22%	大賣/鉅額交易
2021/01/22	11	92.08	97	89.32	89.30	-86	5,502	-1.56%
2021/01/21	5	98.48	8	97.36	98.00	-3	5,498	-0.05%
2021/01/20	7.1	102.79	4	102.45	97.20	3.1	5,535	0.06%
2021/01/19	3	113.00	4	113.63	108.00	-1	5,462	-0.02%
2021/01/18	116	118.50	2	119.50	112.50	114	5,457	2.09%	大買/鉅額交易
2021/01/15	0	0.00	0.1	124.00	125.00	-0.1	5,450	0.00%
2021/01/13	4	109.49	0	0.00	108.50	4	5,682	0.07%
2021/01/12	1	106.50	0	0.00	108.00	1	5,678	0.02%
2021/01/11	0	0.00	1	118.00	116.50	-1	5,670	-0.02%
2021/01/07	0	111.00	2	106.00	117.50	-2	5,660	-0.03%
2021/01/06	1	111.50	1	111.50	111.50	0	5,630	0.00%
2021/01/05	101	126.72	0	0.00	123.50	101	5,659	1.78%	大買/鉅額交易
2020/12/31	12	137.00	12	141.17	135.00	0	5,629	0.00%
2020/12/30	3	142.33	82	143.60	142.00	-79	5,459	-1.45%
2020/12/29	69	138.58	13	138.69	142.50	56	5,358	1.05%
2020/12/28	12	139.75	158	143.36	144.00	-146	5,167	-2.83%	大賣/鉅額交易
2020/12/25	165	133.02	158	134.22	131.00	7	4,941	0.14%	大買/大賣/
2020/12/23	2	129.00	3.3	128.91	132.00	-1.3	4,643	-0.03%
2020/12/18	1	121.00	1	125.00	125.00	0	4,630	0.00%
2020/12/16	0	0.00	1	116.00	116.00	-1	4,603	-0.02%
2020/12/10	52	116.12	11	118.59	116.50	41	4,571	0.90%
2020/12/09	142	129.90	21	129.24	121.50	121	4,192	2.89%	大買/鉅額交易
2020/12/08	7	132.00	7	132.57	134.50	0	3,903	0.00%
2020/12/07	5	119.70	5.5	121.93	122.50	-0.5	3,833	-0.01%
2020/12/04	16.5	110.86	45	111.20	111.50	-28.5	3,828	-0.74%
2020/11/30	0	0.00	0.1	100.50	101.00	-0.1	4,060	0.00%
2020/11/26	0	0.00	4	98.65	99.00	-4	4,198	-0.10%
2020/11/25	0	0.00	5	100.00	96.50	-5	4,204	-0.12%
2020/11/24	3.1	95.50	3	95.50	95.50	0.1	4,190	0.00%
2020/11/23	40	98.00	0	0.00	98.50	40	4,180	0.96%
2020/11/20	0	0.00	1	94.00	94.00	-1	4,171	-0.02%
2020/11/19	7.1	106.40	0	0.00	104.00	7.1	4,109	0.17%
2020/11/18	0	0.00	4	94.88	97.50	-4	3,982	-0.10%
2020/11/17	4	93.70	1	88.70	88.70	3	3,889	0.08%
2020/11/16	3	83.27	1	83.10	89.90	2	3,808	0.05%
2020/11/13	0	0.00	11	80.00	82.00	-11	3,754	-0.29%
2020/11/12	9	75.10	47	74.11	74.60	-38	3,670	-1.04%
2020/11/11	47	74.00	33.1	74.21	75.70	13.9	3,475	0.40%
2020/11/10	50	70.63	35	71.10	73.30	15	3,045	0.49%
2020/11/09	1	66.70	3	66.70	66.70	-2	2,636	-0.08%
2020/11/05	4	54.88	3	55.50	55.20	1	2,569	0.04%
2020/11/03	0	0.00	5	55.26	54.30	-5	2,553	-0.20%
2020/11/02	11	54.90	21	54.96	54.70	-10	2,564	-0.39%
2020/10/30	17	55.59	5	55.70	56.20	12	2,562	0.47%
2020/10/29	0	0.00	6	56.52	57.20	-6	2,556	-0.23%
2020/10/28	1	56.70	16	55.41	55.00	-15	2,477	-0.61%
2020/10/26	9	54.68	0	0.00	53.70	9	2,431	0.37%
2020/10/23	0	0.00	5	54.60	55.40	-5	2,610	-0.19%
2020/10/22	11	54.10	8	55.11	54.50	3	2,666	0.11%
2020/10/21	3	52.07	2	52.80	51.90	1	2,497	0.04%
2020/10/13	1	51.90	1	51.80	51.20	0	2,422	0.00%
2020/10/12	3	51.33	2	51.40	50.50	1	2,364	0.04%
2020/10/07	1	50.20	0	0.00	51.00	1	2,361	0.04%
2020/09/30	1	49.80	0	0.00	49.75	1	2,391	0.04%
2020/09/25	0	0.00	7	48.71	49.00	-7	2,464	-0.28%
2020/09/23	0	0.00	3	51.60	50.60	-3	2,451	-0.12%
2020/09/21	3	51.23	0	0.00	50.90	3	2,444	0.12%
2020/09/14	2	52.30	0	0.00	52.60	2	2,426	0.08%
2020/09/11	16	52.44	8	53.69	52.10	8	2,415	0.33%
2020/09/10	3	58.07	2	57.85	57.10	1	2,340	0.04%
2020/09/09	3	57.73	6	57.42	57.00	-3	2,314	-0.13%
2020/09/08	4	56.88	4	55.75	58.60	0	2,237	0.00%
2020/09/07	16	52.68	18	54.49	55.00	-2	2,111	-0.09%
2020/09/04	12	50.68	9	51.40	52.10	3	2,083	0.14%
2020/09/03	18	55.16	21	55.83	54.20	-3	2,030	-0.15%
2020/09/02	7	55.10	4	52.85	55.30	3	1,891	0.16%
2020/09/01	2	50.50	1	50.60	50.30	1	1,757	0.06%
2020/08/31	3	50.40	3	49.80	50.00	0	1,775	0.00%
2020/08/28	2	50.20	0	0.00	49.15	2	1,766	0.11%
2020/08/27	2	49.53	0	0.00	49.20	2	1,775	0.11%
2020/08/24	0	0.00	2	47.40	48.50	-2	1,950	-0.10%
2020/08/21	1	46.50	0	0.00	46.50	1	1,931	0.05%
2020/08/20	1	45.65	11.1	46.90	46.20	-10.1	1,922	-0.53%
2020/08/19	14	51.44	13	50.55	49.60	1	1,892	0.05%
2020/08/18	3	49.62	3	49.90	49.20	0	1,813	0.00%
2020/08/17	0	0.00	2	48.20	48.10	-2	1,771	-0.11%
2020/08/14	0	0.00	5	47.02	47.00	-5	1,758	-0.28%
2020/08/12	0	0.00	4	45.55	45.70	-4	1,734	-0.23%
2020/08/11	3	47.33	2	45.90	46.25	1	1,723	0.06%
2020/08/10	2	47.28	2	47.45	47.65	0	1,722	0.00%
2020/08/07	3	48.42	7	48.04	47.90	-4	1,763	-0.23%
2020/08/06	1	49.90	5	50.02	49.10	-4	1,800	-0.22%
2020/08/05	3	49.08	1	49.05	48.80	2	1,785	0.11%
2020/08/04	5	49.65	0.7	48.60	48.85	4.3	1,804	0.24%
2020/08/03	4	54.53	0	0.00	53.00	4	1,802	0.22%
2020/07/31	0	0.00	1	52.60	54.10	-1	1,787	-0.06%
2020/07/29	10	54.64	10	54.31	53.80	0	1,784	0.00%
2020/07/28	7	51.76	1	51.80	51.80	6	1,620	0.37%
2020/07/27	1	47.40	2	47.85	47.15	-1	1,537	-0.07%
2020/07/22	0	0.00	1	45.75	46.35	-1	1,557	-0.06%
2020/07/21	1	45.40	0	0.00	45.50	1	1,559	0.06%
2020/07/16	1	47.50	0	0.00	47.50	1	1,561	0.06%
2020/07/15	4	48.00	0	0.00	47.40	4	1,575	0.25%
2020/07/09	2	50.20	0	0.00	49.60	2	1,584	0.13%
2020/07/08	1	50.70	0	0.00	50.70	1	1,600	0.06%
2020/07/07	1	50.40	1	51.50	51.60	0	1,581	0.00%
2020/07/03	0	0.00	2	48.95	48.85	-2	1,524	-0.13%
2020/07/01	1	48.85	2	49.05	49.35	-1	1,510	-0.07%
2020/06/29	1	47.80	0	0.00	48.30	1	1,493	0.07%
2020/06/23	0	0.00	9	49.13	48.85	-9	1,479	-0.61%
2020/06/19	1	50.30	0	0.00	49.80	1	1,460	0.07%
2020/06/17	5	51.30	4	51.40	50.80	1	1,448	0.07%
2020/06/11	4	53.48	1	53.00	51.40	3	1,420	0.21%
2020/06/10	1	50.60	0	0.00	51.50	1	1,362	0.07%
2020/06/09	2	51.80	1	51.30	51.30	1	1,347	0.07%
2020/06/05	1	52.90	3	52.90	52.20	-2	1,332	-0.15%
2020/06/04	0	0.00	2	51.85	51.70	-2	1,300	-0.15%
2020/06/03	0	0.00	1	51.80	51.90	-1	1,291	-0.08%
2020/06/02	4	54.15	1	54.90	52.00	3	1,268	0.24%
2020/05/27	1	48.75	1	48.10	48.55	0	1,061	0.00%
2020/05/26	0	0.00	2.5	47.68	48.00	-2.5	1,071	-0.23%
2020/05/25	0	0.00	0.1	47.35	47.35	-0.1	1,099	-0.01%
2020/05/22	0	0.00	1	48.05	48.05	-1	1,097	-0.09%
2020/05/19	2	50.10	0	0.00	48.95	2	1,093	0.18%
2020/05/18	2	51.75	1	51.60	50.60	1	1,091	0.09%
2020/05/15	3	50.63	5	53.60	50.90	-2	1,106	-0.18%
2020/05/14	0	0.00	4	53.00	53.70	-4	1,094	-0.37%
2020/05/13	8	52.61	0	0.00	51.20	8	1,090	0.73%
2020/05/12	0	0.00	13	50.77	50.30	-13	1,045	-1.24%
2020/05/11	4	51.55	14	51.34	52.60	-10	1,067	-0.94%
2020/05/08	13	49.58	5	52.20	52.80	8	1,125	0.71%
2020/05/07	1	49.00	6	50.50	48.00	-5	1,066	-0.47%
2020/05/06	7	49.78	2	49.35	48.90	5	1,042	0.48%
2020/05/05	9	52.08	9	52.12	49.25	0	1,027	0.00%
2020/05/04	7	49.25	12	49.71	50.00	-5	955	-0.52%
2020/04/30	1	45.70	4	45.44	45.50	-3	879	-0.34%
2020/04/29	14	43.42	1	44.15	43.80	13	853	1.52%
2020/04/27	1	42.15	0	0.00	41.90	1	834	0.12%
2020/04/16	1	42.80	0	0.00	42.80	1	808	0.12%
2020/04/15	2	44.78	1	44.15	43.85	1	811	0.12%
2020/04/14	0	0.00	0.3	48.00	43.30	-0.3	835	-0.04%
2020/04/13	2	44.23	0	0.00	44.00	2	900	0.22%
2020/04/10	0	0.00	2	42.00	42.55	-2	878	-0.23%
2020/04/06	0	31.30	0	0.00	33.30	0	920	0.00%
2020/03/26	0	0.00	3	30.00	30.90	-3	937	-0.32%
2020/03/20	2	33.00	0	0.00	31.60	2	946	0.21%
2020/03/18	0	0.00	4	35.63	34.20	-4	943	-0.42%
2020/03/12	1	47.25	1	51.70	47.30	0	912	0.00%
2020/03/10	0	0.00	1	52.60	53.80	-1	898	-0.11%
2020/03/09	0	0.00	1	53.10	54.00	-1	894	-0.11%
2020/03/06	1	57.40	1	58.00	57.20	0	889	0.00%
2020/03/04	1	56.00	1	56.50	56.50	0	885	0.00%
2020/03/03	1	58.90	0	0.00	58.00	1	878	0.11%
2020/03/02	0	0.00	2	57.90	57.70	-2	875	-0.23%
2020/02/27	2	61.20	0	0.00	59.00	2	873	0.23%
2020/02/26	1	64.50	1	65.00	62.80	0	858	0.00%
2020/02/25	0	0.00	1	62.00	61.50	-1	820	-0.12%
2020/02/21	1	61.80	0	0.00	61.80	1	816	0.12%
2020/02/20	0	0.00	1	63.40	62.70	-1	813	-0.12%
2020/02/19	1	64.30	0	0.00	63.50	1	820	0.12%
2020/02/18	1	64.80	2	64.70	63.50	-1	817	-0.12%
2020/02/17	0	0.00	5	64.02	64.60	-5	805	-0.62%
2020/02/14	4	64.85	0	0.00	64.60	4	799	0.50%
2020/02/13	1	62.70	0	0.00	63.40	1	747	0.13%
2020/02/12	11	63.76	1	63.30	63.70	10	754	1.32%
2020/02/11	5	62.42	1	62.20	63.00	4	710	0.56%
2020/02/06	0	0.00	1	56.00	55.30	-1	598	-0.17%
2020/02/05	1	52.10	0	0.00	53.10	1	594	0.17%
2020/02/03	0	0.00	2	50.30	50.30	-2	615	-0.33%
2020/01/15	4	64.60	5	65.14	64.00	-1	879	-0.11%
2020/01/14	1	63.10	0	0.00	63.20	1	878	0.11%
2020/01/13	1	63.00	0	0.00	63.10	1	879	0.11%
2020/01/09	1	66.60	1	66.50	65.40	0	861	0.00%
2020/01/08	2	68.15	0	0.00	66.60	2	858	0.23%
2020/01/07	5	67.62	6	68.50	67.00	-1	834	-0.12%
2020/01/06	2	66.00	2	66.80	65.70	0	800	0.00%
2020/01/03	0	0.00	2	65.35	65.40	-2	826	-0.24%
2020/01/02	1	68.00	1	65.60	66.80	0	843	0.00%
2019/12/31	0	0.00	1	64.30	64.10	-1	832	-0.12%
2019/12/30	1	64.60	0	0.00	64.20	1	849	0.12%
2019/12/25	0	0.00	1	64.10	64.10	-1	901	-0.11%
2019/12/24	2	64.20	2	64.20	64.00	0	939	0.00%
2019/12/23	1	65.80	0	0.00	65.20	1	953	0.10%
2019/12/19	1	64.70	1	63.40	64.40	0	953	0.00%
2019/12/16	1	63.00	0	0.00	63.00	1	959	0.10%
2019/12/13	0	0.00	4	62.10	62.10	-4	960	-0.42%
2019/12/11	1	63.50	0	0.00	63.50	1	958	0.10%
2019/12/09	0	0.00	1	65.20	64.70	-1	966	-0.10%
2019/12/02	1	62.60	10	63.49	62.50	-9	973	-0.92%
2019/11/29	1	63.80	0	0.00	63.80	1	992	0.10%
2019/11/27	2	64.00	0	0.00	64.00	2	998	0.20%
2019/11/22	1	64.30	0	0.00	64.20	1	1,019	0.10%
2019/11/21	1	63.80	0	0.00	64.40	1	1,052	0.10%
2019/11/20	2	64.85	0	0.00	64.80	2	1,055	0.19%
2019/11/18	1	67.00	1	65.50	66.20	0	1,065	0.00%
2019/11/15	3	65.03	0	0.00	65.00	3	1,068	0.28%
2019/11/14	1	65.10	2	65.80	65.30	-1	1,071	-0.09%
2019/11/11	1	67.00	1	68.80	66.90	0	1,137	0.00%
2019/11/08	1	66.20	0	0.00	66.50	1	1,135	0.09%
2019/11/07	0	0.00	1	66.50	66.30	-1	1,160	-0.09%
2019/11/06	0	0.00	11	67.12	67.20	-11	1,167	-0.94%
2019/11/05	2	68.00	1	67.90	67.80	1	1,178	0.08%
2019/11/04	0	0.00	1	68.40	68.20	-1	1,225	-0.08%
2019/10/31	19	70.51	6	69.72	68.50	13	1,288	1.01%
2019/10/30	3	68.93	8	69.08	69.10	-5	1,300	-0.38%
2019/10/29	29	73.34	20	73.95	70.00	9	1,285	0.70%
2019/10/28	3	70.80	9	70.93	72.20	-6	1,133	-0.53%
2019/10/24	1	66.30	1	66.10	66.10	0	1,086	0.00%
2019/10/23	1	66.90	0	0.00	66.60	1	1,085	0.09%
2019/10/22	2	67.25	3	67.37	67.50	-1	1,083	-0.09%
2019/10/18	2	66.65	2	66.95	66.00	0	1,074	0.00%
2019/10/17	1	66.00	1	66.80	65.90	0	1,069	0.00%
2019/10/16	1	66.10	0	0.00	65.90	1	1,067	0.09%
2019/10/15	1	66.30	1	68.00	65.50	0	1,062	0.00%
2019/10/14	6	67.82	1	67.80	67.20	5	1,047	0.48%
2019/10/09	2	68.25	3	68.30	69.00	-1	1,017	-0.10%
2019/10/08	4	67.55	6	68.30	67.90	-2	1,096	-0.18%
2019/10/07	3	66.07	7	66.26	66.90	-4	1,262	-0.32%
2019/10/04	4	64.80	7	64.99	65.40	-3	1,370	-0.22%
2019/10/03	11	64.72	9	64.50	64.60	2	1,407	0.14%
2019/10/02	1	63.60	2	62.65	62.40	-1	1,459	-0.07%
2019/10/01	4	61.15	3	60.13	61.80	1	1,450	0.07%
2019/09/27	2	59.40	2	60.55	60.60	0	1,441	0.00%
2019/09/26	0	0.00	1	66.80	63.50	-1	1,411	-0.07%
2019/09/25	4	66.98	1	67.70	66.70	3	1,401	0.21%
2019/09/24	4	68.30	2	68.35	68.20	2	1,400	0.14%
2019/09/20	1	67.90	1	68.10	68.00	0	1,404	0.00%
2019/09/17	0	0.00	1	67.10	67.10	-1	1,428	-0.07%
2019/09/16	2	67.50	0	0.00	67.60	2	1,614	0.12%
2019/09/12	0	0.00	1	67.70	67.60	-1	1,701	-0.06%
2019/09/11	1	67.40	1	67.70	67.40	0	1,764	0.00%
2019/09/10	1	68.20	1	69.60	68.40	0	1,956	0.00%
2019/09/09	1	69.40	1	68.90	69.40	0	1,997	0.00%
2019/09/03	4	69.75	2	69.90	69.20	2	2,036	0.10%
2019/08/27	1	69.80	1	69.40	68.90	0	2,055	0.00%
2019/08/26	1	70.20	2	68.35	69.10	-1	2,053	-0.05%
2019/08/23	2	67.85	1	68.20	67.60	1	2,032	0.05%
2019/08/21	29	69.48	0	69.70	69.70	29	2,083	1.39%
2019/08/20	3	70.13	3	70.47	69.60	0	2,090	0.00%
2019/08/16	5	68.38	4	68.40	68.20	1	2,081	0.05%
2019/08/15	1	67.00	35	67.27	67.30	-34	2,073	-1.64%
2019/08/14	1	75.00	0	0.00	71.40	1	2,048	0.05%
2019/08/13	1	77.70	0	0.00	76.10	1	2,052	0.05%
2019/08/08	1	77.00	1	76.60	76.30	0	2,124	0.00%
2019/08/07	1	76.30	1	77.10	76.30	0	2,215	0.00%
2019/08/06	5	77.42	5	78.54	76.90	0	2,353	0.00%
2019/08/05	2	76.55	2	77.65	78.10	0	2,387	0.00%
2019/08/02	2	77.00	2	80.05	76.00	0	2,383	0.00%
2019/08/01	4	78.60	2	78.65	78.10	2	2,371	0.08%
2019/07/31	1	76.90	4	77.28	76.90	-3	2,344	-0.13%
2019/07/30	3	77.13	1	75.50	76.80	2	2,352	0.09%
2019/07/25	0	0.00	2	81.00	81.80	-2	2,355	-0.08%
2019/07/16	0	0.00	30	75.10	76.00	-30	2,492	-1.20%
2019/07/15	0	0.00	5	75.00	75.70	-5	2,519	-0.20%
2019/07/12	7	81.56	5	81.10	80.20	2	2,520	0.08%
2019/07/11	13	87.09	65	88.63	85.00	-52	2,417	-2.15%
2019/07/10	40	86.57	10.1	85.13	87.40	29.9	2,238	1.34%
2019/07/09	4	81.20	2	82.60	79.50	2	2,132	0.09%
2019/07/08	7	82.67	5	82.80	81.70	2	2,117	0.09%
2019/07/03	1	79.90	0	0.00	79.90	1	2,239	0.04%
2019/07/01	4	77.35	2	76.70	76.90	2	2,645	0.08%
2019/06/28	1	77.50	0	0.00	77.80	1	2,720	0.04%
2019/06/27	0	0.00	15	82.60	80.00	-15	2,754	-0.54%
2019/06/25	0	0.00	1	78.00	76.10	-1	2,892	-0.03%
2019/06/21	33	82.17	38	81.93	79.50	-5	2,915	-0.17%
2019/06/20	10	78.26	47	77.84	78.00	-37	2,763	-1.34%
2019/06/19	14	76.59	0	0.00	76.00	14	2,715	0.52%
2019/06/18	69	76.24	16	77.23	76.00	53	2,719	1.95%
2019/06/17	2	72.90	5	72.96	72.90	-3	2,678	-0.11%
2019/06/14	1	69.90	1	69.70	69.70	0	2,680	0.00%
2019/06/13	6	71.55	5	70.68	70.40	1	2,680	0.04%
2019/06/10	1	68.30	5	68.50	68.50	-4	2,661	-0.15%
2019/06/06	0	0.00	1	69.00	68.00	-1	2,661	-0.04%
2019/06/05	1	68.70	1	69.10	69.30	0	2,673	0.00%
2019/06/04	3	70.17	3	70.13	69.10	0	2,677	0.00%
2019/05/29	0	0.00	56	73.78	71.60	-56	2,705	-2.07%
2019/05/28	58	73.97	1	74.20	75.00	57	2,701	2.11%
2019/05/27	0	0.00	1	69.90	69.90	-1	2,683	-0.04%
2019/05/23	20	67.50	2	67.40	67.90	18	2,724	0.66%
2019/05/22	1	69.90	2	69.60	68.70	-1	2,770	-0.04%
2019/05/21	2	69.10	1	67.90	68.20	1	2,819	0.04%
2019/05/20	2	68.85	3	68.80	69.90	-1	2,976	-0.03%
2019/05/17	6	69.83	3	72.43	67.80	3	3,038	0.10%
2019/05/16	6	74.87	5	73.80	73.20	1	3,008	0.03%
2019/05/15	16	76.38	19	75.72	73.80	-3	3,107	-0.10%
2019/05/14	18	75.57	30	74.77	75.80	-12	3,044	-0.39%
2019/05/13	5	70.36	6	71.25	70.00	-1	2,900	-0.03%
2019/05/10	2	66.95	2	67.80	66.10	0	2,822	0.00%
2019/05/09	3	69.13	2	70.00	68.00	1	2,808	0.04%
2019/05/08	2	67.75	1	68.10	68.20	1	2,783	0.04%
2019/05/07	0	0.00	2	68.95	68.60	-2	2,790	-0.07%
2019/05/06	6	68.68	5	70.00	68.00	1	2,815	0.04%
2019/05/03	1	68.70	0	0.00	67.80	1	2,821	0.04%
2019/05/02	0	0.00	1	66.30	66.30	-1	2,810	-0.04%
2019/04/30	5	65.40	2	65.90	65.60	3	2,821	0.11%
2019/04/29	1	68.50	3	66.00	65.20	-2	2,844	-0.07%
2019/04/26	1	68.00	1	68.40	67.90	0	2,934	0.00%
2019/04/25	1	69.20	3	70.57	69.70	-2	2,990	-0.07%
2019/04/24	2	71.65	1	72.50	70.90	1	3,009	0.03%
2019/04/23	2	69.45	19	70.16	70.10	-17	2,980	-0.57%
2019/04/22	4	69.40	8	68.79	67.70	-4	2,949	-0.14%
2019/04/19	3	69.77	2	69.40	69.00	1	2,978	0.03%
2019/04/18	2	72.10	1	71.00	71.00	1	2,966	0.03%
2019/04/17	0	0.00	1	73.80	73.20	-1	3,017	-0.03%
2019/04/16	1	73.60	0	0.00	73.20	1	3,023	0.03%
2019/04/15	1	73.90	1	73.50	74.50	0	3,037	0.00%
2019/04/12	2	71.35	3	71.57	71.90	-1	3,034	-0.03%
2019/04/11	9	74.24	1	73.80	73.50	8	3,027	0.26%
2019/04/10	5	73.66	13	74.81	72.90	-8	3,024	-0.26%
2019/04/09	5	81.82	17	81.52	81.00	-12	2,995	-0.40%
2019/04/08	25	83.17	5	83.88	83.40	20	3,035	0.66%
2019/04/03	6	77.73	6	78.13	79.30	0	2,943	0.00%
2019/04/02	5	70.76	5	70.74	72.10	0	3,016	0.00%
2019/04/01	0	0.00	4	70.95	68.70	-4	3,087	-0.13%
2019/03/29	4	69.15	1	69.30	69.60	3	3,202	0.09%
2019/03/28	4	70.88	3	70.97	68.20	1	3,261	0.03%
2019/03/27	4	68.20	1	69.40	67.90	3	3,153	0.10%
2019/03/26	5	69.66	1	69.70	69.00	4	3,159	0.13%
2019/03/25	1	67.20	4	68.18	69.10	-3	3,183	-0.09%
2019/03/21	4	70.55	3	70.30	69.40	1	3,124	0.03%
2019/03/20	5	71.14	13	70.91	68.70	-8	3,073	-0.26%
2019/03/19	3	65.80	6	67.22	69.80	-3	2,923	-0.10%
2019/03/15	1	63.60	0	0.00	63.40	1	2,877	0.03%
2019/03/14	0	0.00	1	64.50	64.10	-1	2,875	-0.03%
2019/03/13	1	64.90	0	0.00	64.60	1	2,887	0.03%
2019/03/12	8	66.40	5	66.54	65.20	3	2,893	0.10%
2019/03/11	0	0.00	2	66.90	65.90	-2	2,903	-0.07%
2019/03/08	0	65.30	0	0.00	65.30	0	2,926	0.00%
2019/03/07	4	65.18	2	64.75	63.50	2	2,924	0.07%
2019/03/06	6	66.13	2	66.55	66.60	4	2,962	0.14%
2019/03/05	10	67.69	11	68.51	66.10	-1	3,018	-0.03%
2019/03/04	1	64.30	0	0.00	66.90	1	2,989	0.03%
2019/02/27	2	64.20	6	63.92	64.50	-4	2,984	-0.13%
2019/02/26	1	67.70	1	68.30	65.80	0	2,978	0.00%
2019/02/25	2.1	70.10	20	69.80	68.80	-17.9	3,000	-0.60%
2019/02/22	10.8	68.15	1	68.40	67.90	9.8	2,984	0.33%
2019/02/21	6	70.32	4	69.35	69.60	2	2,964	0.07%
2019/02/20	2	69.55	5	69.72	68.70	-3	2,922	-0.10%
2019/02/19	12	70.07	10	70.58	68.40	2	2,892	0.07%
2019/02/18	2	66.50	4	66.88	67.80	-2	2,736	-0.07%
2019/02/15	4	63.28	13	62.44	61.70	-9	2,665	-0.34%
2019/02/14	20	65.77	11	66.85	64.10	9	2,651	0.34%
2019/02/13	4	60.35	6	60.78	63.20	-2	2,495	-0.08%
2019/02/12	1	56.80	1	57.40	57.50	0	2,481	0.00%
2019/02/11	2	57.10	4	57.15	56.40	-2	2,528	-0.08%
2019/01/30	1	57.00	0	0.00	57.00	1	2,544	0.04%
2019/01/29	0	0.00	2	57.80	57.00	-2	2,570	-0.08%
2019/01/25	6	60.22	9	60.20	58.50	-3	2,728	-0.11%
2019/01/24	8	59.14	6	58.28	59.50	2	2,718	0.07%
2019/01/23	4	57.00	4	56.90	57.20	0	2,681	0.00%
2019/01/22	8	57.43	12	57.47	57.10	-4	2,681	-0.15%
2019/01/21	9	58.40	9	58.04	57.40	0	2,675	0.00%
2019/01/18	19	59.61	6	59.62	59.00	13	2,658	0.49%
2019/01/17	14	57.30	10	56.00	57.10	4	2,570	0.16%
2019/01/16	9	55.24	8	55.64	55.00	1	2,512	0.04%
2019/01/15	4	53.30	4	53.85	54.20	0	2,492	0.00%
2019/01/14	6	54.23	6	54.70	53.10	0	2,490	0.00%
2019/01/11	17	52.42	7	52.79	53.50	10	2,484	0.40%
2019/01/10	3	53.97	3	54.70	54.40	0	2,453	0.00%
2019/01/09	12	55.03	6	55.45	54.10	6	2,461	0.24%
2019/01/08	4	52.00	5	52.12	52.80	-1	2,471	-0.04%
2019/01/07	1	52.50	1	52.40	52.90	0	2,467	0.00%
2019/01/04	2	50.30	3	51.23	50.80	-1	2,465	-0.04%
2019/01/03	5	54.64	5	54.58	53.20	0	2,462	0.00%
2019/01/02	5	56.18	5	56.12	54.50	0	2,451	0.00%
2018/12/28	11	54.89	15	55.04	56.60	-4	2,435	-0.16%
2018/12/27	5	57.56	4	57.48	55.20	1	2,398	0.04%
2018/12/26	10	60.07	11	59.16	56.40	-1	2,310	-0.04%
2018/12/25	15	64.59	12	64.08	62.60	3	2,180	0.14%
2018/12/24	16	59.18	12.2	59.33	61.10	3.8	1,941	0.20%
2018/12/22	2	55.60	6	54.58	55.60	-4	1,804	-0.22%
2018/12/21	10	52.31	9	50.68	52.50	1	1,708	0.06%
2018/12/20	4	47.89	4	48.20	47.80	0	1,691	0.00%
2018/12/18	10	47.97	12	45.87	47.05	-2	1,706	-0.12%
2018/12/17	0	0.00	6	44.90	44.70	-6	1,712	-0.35%
2018/12/13	0	0.00	3.2	48.63	46.50	-3.2	1,741	-0.18%
2018/12/12	2	47.75	3	48.02	47.80	-1	1,759	-0.06%
2018/12/10	6	46.90	6	47.16	46.70	0	1,779	0.00%
2018/12/06	5	48.24	4	50.70	48.00	1	1,802	0.06%
2018/12/05	0	0.00	2	50.90	51.30	-2	1,807	-0.11%
2018/12/04	1	53.30	0	0.00	52.50	1	1,816	0.06%
2018/12/03	1.7	53.35	0	0.00	53.00	1.7	1,827	0.09%
2018/11/30	2	51.60	0	0.00	51.40	2	1,836	0.11%
2018/11/28	7	51.26	4	51.35	51.20	3	1,826	0.16%
2018/11/23	0	0.00	11	47.84	47.85	-11	1,986	-0.55%
2018/11/22	2	49.85	2	51.40	48.20	0	2,028	0.00%
2018/11/08	0	0.00	2	52.00	51.00	-2	2,241	-0.09%
2018/11/02	2	50.45	2	50.90	51.40	0	2,166	0.00%
2018/10/31	0	0.00	2	42.20	42.50	-2	2,044	-0.10%
2018/10/30	1	41.70	0	0.00	40.80	1	2,073	0.05%
2018/10/29	2	41.00	0	0.00	41.45	2	2,084	0.10%
2018/10/26	0	0.00	5	44.60	41.50	-5	2,131	-0.23%
2018/10/25	1	44.50	0	0.00	44.00	1	2,151	0.05%
2018/10/24	0	0.00	1	49.50	48.15	-1	2,158	-0.05%
2018/10/23	1	48.85	0	0.00	48.15	1	2,205	0.05%
2018/10/22	0	0.00	1	50.20	50.80	-1	2,276	-0.04%
2018/10/19	1	48.90	0	0.00	49.40	1	2,407	0.04%
2018/10/17	0	0.00	2	53.20	52.00	-2	2,557	-0.08%
2018/10/16	9	52.54	2	52.20	52.00	7	2,571	0.27%
2018/10/15	0	0.00	1	51.00	49.90	-1	2,556	-0.04%
2018/10/12	1	48.95	1	49.55	50.80	0	2,625	0.00%
2018/10/11	0	0.00	7	48.25	48.25	-7	2,763	-0.25%
2018/10/08	1	55.30	0	0.00	55.30	1	2,836	0.04%
2018/10/05	0	0.00	1	60.00	58.20	-1	2,839	-0.04%
2018/10/04	0	0.00	4	65.25	64.40	-4	2,837	-0.14%
2018/10/02	0.5	68.00	0	0.00	68.50	0.5	2,883	0.02%
2018/09/28	2.9	71.41	5.1	71.47	70.10	-2.2	2,966	-0.07%
2018/09/27	3	71.60	3	70.00	70.00	0	3,110	0.00%
2018/09/26	1	68.30	0	0.00	67.50	1	3,063	0.03%
2018/09/25	0	0.00	1	66.10	66.70	-1	3,051	-0.03%
2018/09/20	0	0.00	3	63.30	63.00	-3	3,004	-0.10%
2018/09/18	1	65.50	5	67.60	65.50	-4	3,015	-0.13%
2018/09/17	0	0.00	1	71.50	72.00	-1	3,041	-0.03%
2018/09/14	1	72.70	1	72.20	73.20	0	3,094	0.00%
2018/09/11	3	73.97	0	0.00	74.30	3	3,144	0.10%
2018/09/07	20	77.50	5	77.10	76.60	15	3,153	0.48%
2018/09/06	4	82.53	10	82.31	81.00	-6	3,167	-0.19%
2018/09/05	4	91.05	0	0.00	87.60	4	3,161	0.13%
2018/09/04	1	89.00	0	0.00	88.50	1	3,171	0.03%
2018/09/03	52	90.98	8	89.30	88.50	44	3,249	1.35%
2018/08/31	5	90.82	5	90.60	88.20	0	3,279	0.00%
2018/08/30	12	90.28	4.3	88.16	87.70	7.7	3,228	0.24%
2018/08/29	1	86.20	4	88.60	89.90	-3	3,273	-0.09%
2018/08/28	4	82.50	4	83.20	81.80	0	3,330	0.00%
2018/08/27	2	79.50	2	80.00	81.80	0	3,371	0.00%
2018/08/24	2	80.80	2.1	79.50	79.60	-0.1	3,432	0.00%
2018/08/17	5	85.12	0	0.00	82.80	5	3,577	0.14%
2018/08/16	6	89.37	2	87.75	90.00	4	3,620	0.11%
2018/08/15	0	0.00	4	89.65	88.10	-4	3,572	-0.11%
2018/08/14	1	101.50	1	100.00	97.80	0	3,615	0.00%
2018/08/13	1	107.50	0	0.00	107.50	1	3,632	0.03%
2018/08/10	2	138.25	2	137.00	136.00	0	3,675	0.00%
2018/08/09	1	137.50	2	140.75	137.00	-1	3,702	-0.03%
2018/08/08	1	140.00	6	138.00	136.00	-5	3,773	-0.13%
2018/08/07	10	139.45	7	134.64	140.00	3	3,857	0.08%
2018/08/06	2	133.75	6	133.17	132.50	-4	3,942	-0.10%
2018/08/03	7	142.00	7	145.00	142.00	0	4,055	0.00%
2018/08/02	8	148.38	10	147.45	143.50	-2	4,334	-0.05%
2018/08/01	1	147.00	1	147.50	146.50	0	4,300	0.00%
2018/07/31	0	0.00	1	145.00	144.00	-1	4,278	-0.02%
2018/07/30	4	146.75	4	144.25	142.50	0	4,266	0.00%
2018/07/27	2	141.50	6	145.58	147.50	-4	4,229	-0.09%
2018/07/26	7	153.29	4	149.63	144.50	3	4,175	0.07%
2018/07/25	11	147.27	14	149.75	151.00	-3	4,059	-0.07%
2018/07/24	1	136.50	6	137.92	137.50	-5	3,983	-0.13%
2018/07/23	3	134.17	2	132.25	132.00	1	3,931	0.03%
2018/07/20	18	132.11	11	139.50	130.50	7	3,915	0.18%
2018/07/19	24	140.02	23	140.85	140.00	1	3,891	0.03%
2018/07/18	9	135.44	10	138.50	140.00	-1	3,829	-0.03%
2018/07/17	7	129.07	9	129.89	131.00	-2	3,711	-0.05%
2018/07/16	0	0.00	1	121.00	119.50	-1	3,613	-0.03%
2018/07/13	6	120.92	5	121.90	120.00	1	3,634	0.03%
2018/07/12	5	121.20	2	120.50	121.00	3	3,954	0.08%
2018/07/11	5	117.70	8	119.19	122.00	-3	4,061	-0.07%
2018/07/10	6	115.58	2	117.50	117.50	4	4,104	0.10%
2018/07/09	13	120.42	10	128.00	119.50	3	4,169	0.07%
2018/07/06	6	126.50	5	128.80	128.00	1	4,224	0.02%
2018/07/05	22	129.50	16	129.44	125.00	6	4,153	0.14%
2018/07/03	2	113.25	4	114.13	112.00	-2	3,942	-0.05%
2018/07/02	0	0.00	8	115.00	113.00	-8	3,933	-0.20%
2018/06/29	1	117.50	4	116.75	114.50	-3	3,919	-0.08%
2018/06/28	0	0.00	1	117.50	116.50	-1	3,901	-0.03%
2018/06/27	4	126.38	4	123.38	123.00	0	3,892	0.00%
2018/06/26	11	121.41	38	112.42	123.00	-27	3,858	-0.70%
2018/06/25	4	121.38	13	120.69	117.50	-9	3,808	-0.24%
2018/06/22	2	131.25	1	132.00	130.00	1	3,758	0.03%
2018/06/21	8	137.38	2	136.50	137.00	6	3,903	0.15%
2018/06/20	4	146.38	4	146.25	144.50	0	3,996	0.00%
2018/06/19	4	150.88	5	151.70	149.00	-1	4,048	-0.02%
2018/06/15	3	149.83	7	150.43	148.50	-4	4,170	-0.10%
2018/06/14	7	146.07	6	147.17	145.00	1	4,140	0.02%
2018/06/13	5	156.70	4	155.00	150.50	1	4,117	0.02%
2018/06/12	7	162.64	11	162.41	156.50	-4	4,086	-0.10%
2018/06/11	2	164.00	5	163.80	163.50	-3	4,045	-0.07%
2018/06/08	4	167.75	1	165.00	165.00	3	3,959	0.08%
2018/06/07	5	166.00	4	164.63	162.00	1	3,906	0.03%
2018/06/06	24	169.65	32	166.48	165.00	-8	3,866	-0.21%
2018/06/05	28	165.64	16	162.47	169.00	12	3,737	0.32%
2018/06/04	17	154.97	21	154.38	154.00	-4	3,640	-0.11%
2018/06/01	8	151.31	5	152.10	152.00	3	3,588	0.08%
2018/05/31	18	151.22	8	152.31	143.00	10	3,520	0.28%
2018/05/30	3	135.83	8	143.25	149.00	-5	3,421	-0.15%
2018/05/29	1	141.00	1	146.50	135.50	0	3,347	0.00%
2018/05/28	8	145.25	9	145.89	145.00	-1	3,324	-0.03%
2018/05/25	5	143.50	3	145.00	143.50	2	3,335	0.06%
2018/05/24	39	142.23	37	141.18	143.50	2	3,291	0.06%
2018/05/23	1	150.50	0	0.00	150.50	1	3,190	0.03%
2018/05/22	13	172.65	10	174.85	167.00	3	3,275	0.09%
2018/05/21	1	165.00	2	167.00	166.00	-1	3,266	-0.03%
2018/05/18	9	163.00	10	161.70	161.00	-1	3,534	-0.03%
2018/05/17	3	160.83	1	158.00	157.50	2	3,751	0.05%
2018/05/16	11	165.14	6	165.33	162.00	5	3,886	0.13%
2018/05/15	1	154.00	9	155.44	159.00	-8	3,991	-0.20%
2018/05/14	10	155.00	4	156.38	147.50	6	4,003	0.15%
2018/05/11	7	164.57	12	162.08	162.00	-5	4,077	-0.12%
2018/05/10	27	181.85	10	183.20	180.00	17	4,111	0.41%
2018/05/09	0	0.00	2	176.00	176.00	-2	3,853	-0.05%
2018/05/08	1	170.00	0	0.00	160.00	1	3,884	0.03%
2018/05/07	1	168.00	0	0.00	168.00	1	3,943	0.03%
2018/05/04	0	0.00	2	167.00	167.00	-2	3,997	-0.05%
2018/05/03	1	149.50	0	0.00	152.00	1	4,039	0.02%
2018/05/02	1	160.00	0	0.00	156.50	1	4,078	0.02%
2018/04/30	2	173.50	0.2	173.50	173.50	1.9	4,146	0.04%
2018/04/25	2	160.50	4	163.50	178.50	-2	4,295	-0.05%
2018/04/24	0	0.00	1	163.00	163.00	-1	4,496	-0.02%
2018/04/23	0	0.00	2	171.50	181.00	-2	4,843	-0.04%
2018/04/18	25	239.94	21	240.69	235.00	4	5,335	0.07%
2018/04/17	1	254.00	0	0.00	249.50	1	5,068	0.02%
2018/04/16	3	278.00	5	278.50	277.00	-2	4,999	-0.04%
2018/04/13	1	307.50	0	0.00	307.50	1	4,988	0.02%
2018/04/12	13	351.73	0	0.00	341.50	13	4,988	0.26%
2018/04/03	0	0.00	1	404.50	415.00	-1	5,411	-0.02%
2018/03/31	0	0.00	1	357.50	357.50	-1	5,453	-0.02%
2018/03/30	0	0.00	2.4	341.88	325.00	-2.4	5,465	-0.04%
2018/03/28	0	0.00	1	350.00	350.00	-1	5,507	-0.02%
2018/03/26	21	402.43	18	409.31	369.00	3	5,587	0.05%
2018/03/23	20	378.50	13	374.35	388.50	7	5,446	0.13%
2018/03/22	5	355.90	5	357.90	353.50	0	5,351	0.00%
2018/03/21	12	350.71	8	351.81	342.00	4	5,287	0.08%
2018/03/19	2	293.50	2	297.00	297.00	0	5,179	0.00%
2018/03/16	0	0.00	0.1	270.00	270.00	-0.1	5,184	0.00%
2018/03/15	0	0.00	0.1	278.00	279.00	-0.1	5,208	0.00%
2018/03/13	2	262.50	0.1	272.00	272.00	1.9	5,285	0.04%
2018/03/12	1	247.50	0	0.00	247.50	1	5,303	0.02%
2018/03/09	0	0.00	0.1	271.00	275.00	-0.1	5,370	0.00%
2018/03/08	1	290.00	0	0.00	280.00	1	5,476	0.02%
2018/03/06	0.1	304.00	0	0.00	307.00	0.1	5,854	0.00%
2018/03/05	3	315.00	0	0.00	305.00	3	6,048	0.05%
2018/03/02	1.1	270.66	2	288.75	305.00	-0.9	6,125	-0.02%
2018/03/01	0	0.00	1	277.50	277.50	-1	6,177	-0.02%
2018/02/27	0.1	301.00	5	288.20	308.00	-4.9	6,183	-0.08%
2018/02/26	3	286.00	0	0.00	286.00	3	6,154	0.05%
2018/02/22	14	230.39	21	233.57	236.50	-7	6,229	-0.11%
2018/02/21	18.5	208.97	17	214.26	215.00	1.5	6,185	0.02%
2018/02/12	29	189.93	41	192.79	195.50	-12	6,108	-0.20%
2018/02/09	49	174.39	62	174.24	178.00	-13	5,806	-0.22%
2018/02/08	17	154.82	17	153.88	162.00	0	5,565	0.00%
2018/02/07	25	167.04	22	164.45	161.50	3	5,401	0.06%
2018/02/06	22	159.61	20	159.88	157.50	2	5,232	0.04%
2018/02/05	23.1	185.96	10	187.25	175.00	13.1	5,153	0.25%
2018/02/02	17	180.94	18	181.42	191.00	-1	4,990	-0.02%
2018/02/01	4	171.13	4	174.25	174.00	0	4,841	0.00%
2018/01/31	7	170.29	3	174.67	170.50	4	4,806	0.08%
2018/01/30	6	176.25	5	174.20	176.50	1	4,760	0.02%
2018/01/29	14	167.82	26	165.35	174.00	-12	4,697	-0.26%
2018/01/26	20	158.50	9	154.61	158.50	11	4,640	0.24%
2018/01/25	2	141.50	2	145.00	144.50	0	4,582	0.00%
2018/01/24	9	150.61	5	155.00	147.00	4	4,520	0.09%
2018/01/23	0	0.00	21	135.19	143.00	-21	4,436	-0.47%
2018/01/22	15	127.17	3	129.33	130.00	12	4,367	0.27%
2018/01/19	12	128.63	10	127.05	126.50	2	4,344	0.05%
2018/01/18	31	139.40	15	139.23	140.50	16	4,263	0.38%
2018/01/17	40.5	135.62	21	132.45	135.50	19.5	4,042	0.48%
2018/01/16	5.5	130.82	36.9	130.79	134.00	-31.4	3,690	-0.85%
2018/01/15	12	118.83	19.5	118.18	122.00	-7.5	3,563	-0.21%
2018/01/12	45	108.32	30	106.25	111.00	15	3,374	0.44%
2018/01/11	10	101.00	26	101.00	101.00	-16	3,179	-0.50%
2018/01/10	5	91.56	3	93.30	92.00	2	3,152	0.06%
2018/01/09	8	92.35	15.9	91.54	93.20	-7.9	3,088	-0.25%
2018/01/08	25	93.30	22	96.97	92.00	3	3,018	0.10%
2018/01/05	14	92.95	17	94.28	94.90	-3	2,944	-0.10%
2018/01/04	34	92.19	15	92.45	87.70	19	2,848	0.67%
2018/01/03	7	85.23	46	86.62	88.40	-39	2,705	-1.44%
2018/01/02	6	78.47	13	79.72	80.40	-7	2,579	-0.27%