聯茂 (6213)-台新-台中券商分點個股進出

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

聯茂

(6213)

可現股當沖

股價
106.0
漲跌
▼1.0
漲幅
-0.93%
成交量
6,162張
產業
上市電子零組件類股
764人加入追蹤

立即追蹤
本地時間:14:30

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

聯茂 (6213)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/05/06	19	106.98	8	107.56	106.00	11	9,979	0.11%
2024/05/03	24.1	108.22	6	108.42	107.00	18.1	9,902	0.18%
2024/05/02	45.2	107.70	30.3	107.56	107.50	14.9	9,780	0.15%
2024/04/30	17	110.50	11	110.23	109.50	6	9,739	0.06%
2024/04/29	4	110.00	6.1	110.66	109.50	-2.1	9,674	-0.02%
2024/04/26	51.1	111.31	48.1	111.89	110.00	3	9,670	0.03%
2024/04/25	28.1	113.25	26	112.60	111.50	2.1	9,490	0.02%
2024/04/24	51	110.97	51.1	111.30	111.00	-0.1	9,347	0.00%
2024/04/23	29.4	108.97	26	109.37	109.00	3.4	9,238	0.04%
2024/04/22	41.2	108.11	38.2	108.85	107.00	3	9,079	0.03%
2024/04/19	28.2	109.98	28.1	109.17	110.00	0.1	8,913	0.00%
2024/04/18	21.4	112.51	10.7	112.58	111.50	10.7	8,768	0.12%
2024/04/17	30.7	110.78	30.3	109.85	111.00	0.4	8,658	0.00%
2024/04/16	47.8	107.61	78	107.48	107.50	-30.3	8,395	-0.36%
2024/04/15	43	116.23	30.1	117.74	116.00	12.9	8,153	0.16%
2024/04/12	60	119.13	55.2	119.59	121.50	4.8	8,020	0.06%
2024/04/11	79.2	119.84	65.1	119.71	118.50	14.1	7,824	0.18%
2024/04/10	120.5	122.75	131	123.76	124.00	-10.5	7,812	-0.13%	大買/大賣/
2024/04/09	71	116.23	63	116.17	117.50	8	7,233	0.11%
2024/04/08	59.3	112.14	62	112.32	111.50	-2.7	6,703	-0.04%
2024/04/03	168.2	119.03	168.3	118.90	116.50	-0.1	6,408	0.00%	大買/大賣/
2024/04/02	105.1	113.39	124.6	114.05	117.50	-19.6	5,728	-0.34%	大買/大賣/
2024/04/01	83.2	106.29	91.6	105.99	107.00	-8.4	5,015	-0.17%
2024/03/29	27.3	95.78	108.4	96.87	98.30	-81.1	4,421	-1.83%	大賣/
2024/03/28	40.1	87.85	83.2	89.12	89.40	-43.1	3,870	-1.11%
2024/03/27	4	84.93	20.1	84.80	84.60	-16.1	3,696	-0.44%
2024/03/26	8	85.65	11.1	85.77	85.70	-3.1	3,698	-0.08%
2024/03/25	11	85.25	4.2	86.19	84.80	6.8	3,635	0.19%
2024/03/22	8	85.38	14.2	85.29	85.70	-6.2	3,622	-0.17%
2024/03/21	2	83.70	37	84.26	84.80	-35	3,620	-0.97%
2024/03/20	6	83.70	0	0.00	83.00	6	3,635	0.17%
2024/03/19	2.3	83.17	0	0.00	83.50	2.3	3,659	0.06%
2024/03/18	7	83.30	5	83.10	83.70	2	3,672	0.05%
2024/03/15	2.1	81.50	0	0.00	81.50	2.1	3,674	0.06%
2024/03/14	4.6	81.50	31.5	81.17	81.90	-26.9	3,715	-0.72%
2024/03/13	9.4	82.28	1	82.70	81.50	8.4	3,729	0.23%
2024/03/12	13.5	83.54	1	83.60	83.40	12.5	3,729	0.34%
2024/03/11	5	84.78	2	84.60	84.50	3	3,817	0.08%
2024/03/08	17.1	86.30	5.6	85.27	85.50	11.5	3,807	0.30%
2024/03/07	21	90.88	78	90.05	88.70	-57	3,762	-1.51%
2024/03/06	59.2	91.00	14.8	90.85	91.10	44.4	3,732	1.19%
2024/03/05	17.1	91.23	2	91.85	91.10	15.1	3,734	0.40%
2024/03/04	6.5	90.90	2.1	91.03	90.80	4.4	3,730	0.12%
2024/03/01	17.3	90.81	13	90.92	90.60	4.3	3,747	0.11%
2024/02/29	3	88.70	7	88.83	89.20	-4	3,722	-0.11%
2024/02/27	18	86.97	9.1	87.52	86.00	8.9	3,707	0.24%
2024/02/26	5	88.42	1	89.00	89.00	4	3,689	0.11%
2024/02/23	16	90.28	0.1	89.30	88.90	15.9	3,728	0.43%
2024/02/22	5	90.48	1.3	91.34	89.70	3.7	3,735	0.10%
2024/02/21	2.1	90.20	1	91.40	90.30	1.1	3,783	0.03%
2024/02/20	8.7	90.45	15.1	90.84	91.10	-6.4	3,790	-0.17%
2024/02/19	30.1	97.15	31.4	98.08	92.80	-1.3	3,790	-0.03%
2024/02/16	25	92.66	29.6	93.18	94.80	-4.6	3,690	-0.12%
2024/02/15	15.7	89.80	19.8	90.13	91.00	-4.1	3,687	-0.11%
2024/02/05	23.4	91.01	54.5	90.81	89.60	-31	3,690	-0.84%
2024/02/02	2	84.50	7.1	85.91	86.70	-5.1	3,620	-0.14%
2024/02/01	1	83.70	10	83.60	82.90	-9	3,621	-0.25%
2024/01/31	14	82.95	0	0.00	82.90	14	3,650	0.38%
2024/01/30	7	84.70	5	84.82	84.60	2	3,686	0.05%
2024/01/29	1.3	83.81	0	0.00	83.90	1.3	3,739	0.03%
2024/01/26	5	83.02	0	0.00	82.80	5	3,812	0.13%
2024/01/25	10	84.27	0	0.00	84.00	10	3,996	0.25%
2024/01/24	7.2	84.89	8	85.19	85.60	-0.8	4,154	-0.02%
2024/01/23	4.2	85.51	1	85.20	85.20	3.2	4,251	0.07%
2024/01/22	13.1	85.81	21.2	84.87	86.20	-8.1	4,309	-0.19%
2024/01/19	2.2	82.59	11	82.50	82.60	-8.9	4,304	-0.21%
2024/01/18	26	80.77	15	81.20	80.20	11	4,347	0.25%
2024/01/17	29.3	82.08	0.6	83.85	80.50	28.7	4,411	0.65%
2024/01/16	7	85.07	0	0.00	84.60	7	4,438	0.16%
2024/01/15	6	86.90	2.1	86.79	86.40	3.9	4,498	0.09%
2024/01/12	15	87.68	29.5	87.24	85.80	-14.5	4,632	-0.31%
2024/01/11	7	84.40	6.2	84.68	85.50	0.9	4,688	0.02%
2024/01/10	16	85.13	5	85.98	84.60	11	4,903	0.22%
2024/01/09	4	86.43	0	0.00	86.70	4	4,995	0.08%
2024/01/08	5	86.40	7	87.14	87.10	-2	5,025	-0.04%
2024/01/05	8	87.11	8	87.20	87.00	0	5,090	0.00%
2024/01/04	29.3	88.28	35	87.95	85.60	-5.7	5,041	-0.11%
2024/01/03	0.1	85.50	3	85.00	85.20	-2.9	4,974	-0.06%
2024/01/02	3	85.10	27	86.05	84.60	-24	5,032	-0.48%
2023/12/29	13	85.46	13.5	85.05	84.80	-0.5	5,105	-0.01%
2023/12/28	0	0.00	0.5	83.80	83.70	-0.5	5,144	-0.01%
2023/12/27	10	83.73	2	84.05	84.00	8	5,356	0.15%
2023/12/26	0	0.00	0.5	83.00	82.60	-0.5	5,566	-0.01%
2023/12/22	1.5	82.70	0	0.00	82.40	1.5	5,777	0.03%
2023/12/21	2	82.80	5	83.10	82.80	-3	5,963	-0.05%
2023/12/20	3	83.13	4	82.95	82.70	-1	6,066	-0.02%
2023/12/19	0.6	81.94	0	0.00	81.80	0.6	6,291	0.01%
2023/12/18	1	82.32	0	0.00	82.30	1	6,344	0.02%
2023/12/15	5.2	82.75	7	84.50	84.50	-1.8	6,388	-0.03%
2023/12/14	3.5	84.01	2	83.35	84.30	1.5	6,420	0.02%
2023/12/13	6	81.45	3	81.43	81.60	3	6,384	0.05%
2023/12/12	6	82.88	9	82.78	82.20	-3	6,416	-0.05%
2023/12/11	2.1	83.81	3	84.13	83.50	-0.9	6,444	-0.01%
2023/12/08	4.1	82.93	3	82.83	82.80	1.1	6,443	0.02%
2023/12/07	10.5	81.87	4.1	82.22	81.20	6.4	6,451	0.10%
2023/12/06	57.3	83.11	8	82.25	82.00	49.3	6,465	0.76%
2023/12/05	3.1	86.30	8	86.50	86.60	-4.9	6,450	-0.08%
2023/12/04	12	87.31	10.1	86.82	87.10	2	6,510	0.03%
2023/12/01	10.5	86.61	44	86.53	87.00	-33.5	6,698	-0.50%
2023/11/30	8.3	88.99	3.1	89.32	88.70	5.3	7,014	0.08%
2023/11/29	18	88.89	3.1	89.42	88.20	14.9	7,394	0.20%
2023/11/28	35.2	88.20	6.3	88.27	88.90	28.9	7,714	0.37%
2023/11/27	6	85.92	30	85.16	85.50	-24	8,433	-0.28%
2023/11/24	11	87.61	55	87.08	87.20	-44	9,029	-0.49%
2023/11/22	7.3	89.68	18	89.60	89.90	-10.7	9,316	-0.11%
2023/11/21	17.4	90.49	17	90.32	90.60	0.4	9,307	0.00%
2023/11/20	9.3	90.22	12.3	90.56	90.80	-3	9,322	-0.03%
2023/11/17	68.2	89.13	11.4	89.54	89.70	56.8	9,256	0.61%
2023/11/16	23	88.47	15.1	88.09	88.50	7.9	9,366	0.08%
2023/11/15	9.3	88.75	18	89.40	89.80	-8.7	9,390	-0.09%
2023/11/14	15	87.09	11	87.25	86.80	4	9,363	0.04%
2023/11/13	22.1	87.87	10.2	88.32	87.30	11.9	9,343	0.13%
2023/11/10	60	86.23	54.5	86.33	87.20	5.5	9,237	0.06%
2023/11/09	6.1	83.86	7	83.46	83.50	-1	9,025	-0.01%
2023/11/08	12	83.28	6	83.08	83.10	6	8,966	0.07%
2023/11/07	15.3	83.71	7	83.81	84.00	8.3	8,941	0.09%
2023/11/06	12	82.84	4.1	82.79	83.10	7.9	8,904	0.09%
2023/11/03	19.2	81.20	13.2	81.38	80.80	6	8,842	0.07%
2023/11/02	25	81.74	19.6	81.85	81.10	5.4	8,803	0.06%
2023/11/01	9	79.92	13	80.02	80.20	-4	8,687	-0.05%
2023/10/31	4.2	76.69	0	0.00	75.90	4.2	8,540	0.05%
2023/10/30	6.2	78.93	12	79.22	79.20	-5.9	8,509	-0.07%
2023/10/27	13	81.21	10.4	82.12	80.10	2.6	8,493	0.03%
2023/10/26	8	80.79	2	81.60	80.40	6	8,546	0.07%
2023/10/25	9.2	83.12	3	83.07	83.00	6.2	8,644	0.07%
2023/10/24	19.6	81.84	23.8	81.67	83.00	-4.2	8,934	-0.05%
2023/10/23	22.2	79.23	4	79.50	78.60	18.2	9,231	0.20%
2023/10/20	9.1	77.94	9.5	78.53	80.00	-0.4	9,253	0.00%
2023/10/19	19	77.54	4	77.80	76.90	15	9,169	0.16%
2023/10/18	52.5	79.31	10	79.47	79.00	42.5	9,114	0.47%
2023/10/17	15.4	87.02	1	87.90	86.30	14.4	9,011	0.16%
2023/10/16	7.1	89.27	9.1	89.00	89.30	-2	8,989	-0.02%
2023/10/13	11.3	91.65	17.6	91.69	90.60	-6.3	9,086	-0.07%
2023/10/12	17.8	95.40	12	94.73	94.50	5.8	9,057	0.06%
2023/10/11	42.5	97.27	57.2	96.44	94.40	-14.8	9,041	-0.16%
2023/10/06	14.5	96.16	33.1	95.44	95.10	-18.6	8,904	-0.21%
2023/10/05	29	95.14	27	95.52	94.80	2	8,794	0.02%
2023/10/04	19.2	93.37	10	93.64	93.90	9.2	8,686	0.11%
2023/10/03	21	95.28	48	95.67	94.40	-27	8,606	-0.31%
2023/10/02	65.4	93.87	45.6	94.00	94.20	19.8	8,398	0.24%
2023/09/28	41.5	91.05	48	91.16	91.20	-6.5	8,187	-0.08%
2023/09/27	19	88.54	5	88.60	89.50	14	8,052	0.17%
2023/09/26	31.1	89.26	28	89.05	87.60	3.1	7,972	0.04%
2023/09/25	30.3	88.10	17	88.95	89.10	13.3	7,783	0.17%
2023/09/22	51	85.87	29.5	86.20	86.10	21.5	7,668	0.28%
2023/09/21	5	81.22	2.5	81.78	81.10	2.5	7,431	0.03%
2023/09/20	21.1	82.06	2	81.70	81.40	19.1	7,360	0.26%
2023/09/19	14.2	83.36	15	83.05	82.50	-0.8	7,303	-0.01%
2023/09/18	2	85.80	1	86.70	85.60	1	7,240	0.01%
2023/09/15	6.1	86.96	4	87.50	87.40	2.1	7,212	0.03%
2023/09/14	2	86.00	5	86.30	86.80	-3	7,154	-0.04%
2023/09/13	15	85.83	6	86.28	85.30	9	7,103	0.13%
2023/09/12	44.1	87.44	39.1	86.82	87.40	5	7,055	0.07%
2023/09/11	7	88.29	10.1	88.19	87.00	-3.1	7,017	-0.04%
2023/09/08	30	90.14	36.1	90.38	90.60	-6.1	6,977	-0.09%
2023/09/07	43	92.71	102.3	92.47	92.30	-59.3	6,860	-0.86%	大賣/
2023/09/06	42.7	94.36	46.2	94.19	94.30	-3.6	6,786	-0.05%
2023/09/05	76.3	95.25	56.9	94.85	94.90	19.4	6,575	0.29%
2023/09/04	58.3	92.17	38	92.27	90.20	20.3	6,214	0.33%
2023/09/01	42.5	98.08	55.3	97.59	96.60	-12.8	5,864	-0.22%
2023/08/31	307	97.96	229	97.77	98.40	78	5,502	1.42%	大買/大賣/
2023/08/30	78	92.81	85.5	93.52	96.40	-7.5	4,725	-0.16%
2023/08/29	33	87.71	46.1	88.32	87.70	-13.1	4,088	-0.32%
2023/08/28	13	83.31	9.1	83.76	83.00	3.9	3,758	0.10%
2023/08/25	3	82.47	1	84.60	82.70	2	3,720	0.05%
2023/08/24	5.5	83.19	17	83.83	82.90	-11.5	3,679	-0.31%
2023/08/23	1.4	81.39	1	81.50	81.30	0.4	3,611	0.01%
2023/08/22	25.7	83.27	19.5	83.75	81.60	6.2	3,604	0.17%
2023/08/21	9.2	81.40	7.1	81.65	82.30	2.1	3,464	0.06%
2023/08/18	29.1	79.27	32.4	80.33	79.30	-3.3	3,386	-0.10%
2023/08/17	13	75.87	7	79.60	80.00	6	3,273	0.18%
2023/08/16	11	73.78	1	73.90	73.80	10	3,223	0.31%
2023/08/15	1	73.30	3	73.37	73.40	-2	3,220	-0.06%
2023/08/14	12.4	72.51	1	73.00	72.50	11.4	3,215	0.35%
2023/08/11	0.2	73.80	0	0.00	73.60	0.2	3,207	0.01%
2023/08/10	10.6	73.96	2.1	73.73	74.00	8.5	3,215	0.27%
2023/08/09	16	75.68	2.1	75.87	75.70	13.9	3,202	0.43%
2023/08/08	5.3	77.24	3	77.67	75.70	2.3	3,200	0.07%
2023/08/07	12	78.37	8.6	78.11	78.80	3.4	3,205	0.11%
2023/08/04	6.4	74.69	2	74.80	74.60	4.4	3,186	0.14%
2023/08/02	4.9	76.81	8.7	77.95	75.70	-3.8	3,155	-0.12%
2023/08/01	9.2	78.27	3	78.67	77.70	6.2	3,066	0.20%
2023/07/31	43.6	79.86	30.1	80.64	79.20	13.5	3,016	0.45%
2023/07/28	98.2	83.00	70.2	83.68	81.70	28	2,893	0.97%
2023/07/27	91.6	86.30	58.7	87.46	83.50	32.9	2,734	1.20%
2023/07/26	94.7	85.56	95.5	84.88	82.20	-0.8	2,363	-0.03%
2023/07/25	5	84.20	12.2	84.82	85.90	-7.2	1,976	-0.36%
2023/07/24	2.7	78.19	7.3	78.60	78.10	-4.6	1,902	-0.24%
2023/07/21	4.5	76.66	7.3	76.52	78.30	-2.8	1,858	-0.15%
2023/07/20	37.8	79.14	27	79.07	77.80	10.8	1,825	0.59%
2023/07/19	8	78.31	19	78.43	78.10	-11	1,687	-0.65%
2023/07/18	32.3	77.48	19.2	77.87	78.00	13.1	1,612	0.81%
2023/07/17	5.2	75.78	19.5	75.40	75.60	-14.3	1,464	-0.98%
2023/07/14	12.1	72.00	1	71.60	72.00	11.1	1,421	0.78%
2023/07/13	7.7	70.69	6	70.95	70.70	1.7	1,413	0.12%
2023/07/12	1.2	68.70	0	0.00	68.00	1.2	1,374	0.09%
2023/07/11	6.1	67.70	2	68.70	68.30	4.1	1,379	0.30%
2023/07/10	1	66.40	0	0.00	66.60	1	1,370	0.07%
2023/07/07	0	0.00	6	70.22	69.30	-6	1,369	-0.44%
2023/07/06	2	69.80	2	69.95	70.00	0	1,370	0.00%
2023/07/05	2	70.20	0	0.00	70.00	2	1,361	0.15%
2023/07/04	1	69.80	1	70.00	70.10	0	1,364	0.00%
2023/06/30	2	68.95	0	0.00	69.10	2	1,376	0.15%
2023/06/29	1	68.70	2	69.05	68.60	-1	1,398	-0.07%
2023/06/27	0	0.00	9	69.11	68.30	-9	1,443	-0.62%
2023/06/26	3	69.63	10	69.54	69.20	-7	1,466	-0.48%
2023/06/19	2	71.00	2	71.20	71.00	0	1,495	0.00%
2023/06/16	0	0.00	0.6	72.00	71.70	-0.6	1,504	-0.04%
2023/06/15	0	0.00	1.4	73.09	72.00	-1.4	1,502	-0.09%
2023/06/14	6	72.55	1.1	73.30	73.30	4.9	1,494	0.33%
2023/06/13	1	72.00	1	72.00	71.90	0	1,472	0.00%
2023/06/12	1	70.80	2	71.30	71.70	-1	1,470	-0.07%
2023/06/09	0.1	71.40	1	71.73	71.00	-0.9	1,472	-0.06%
2023/06/08	4	72.53	2	72.25	71.20	2	1,481	0.13%
2023/06/07	65	72.46	48.4	72.46	72.70	16.6	1,501	1.10%
2023/06/06	7.4	70.31	1.1	70.32	70.50	6.3	1,464	0.43%
2023/06/05	1	71.60	1	72.00	71.80	0	1,464	0.00%
2023/06/02	2	71.65	0	0.00	71.60	2	1,464	0.14%
2023/06/01	1	71.50	0	0.00	71.60	1	1,486	0.07%
2023/05/31	2.1	72.59	1	72.60	72.10	1.1	1,494	0.07%
2023/05/30	1	71.30	1	71.70	72.70	0	1,487	0.00%
2023/05/29	2	71.75	2	71.85	72.30	0	1,474	0.00%
2023/05/26	2.1	69.27	0	0.00	69.00	2.1	1,465	0.14%
2023/05/25	2	71.05	1	70.80	70.70	1	1,457	0.07%
2023/05/24	2.1	71.90	0	0.00	71.10	2.1	1,461	0.14%
2023/05/23	1	71.50	1	71.10	71.80	0	1,459	0.00%
2023/05/22	2	70.50	3	72.17	70.80	-1	1,457	-0.07%
2023/05/19	3	68.70	2	68.75	68.70	1	1,410	0.07%
2023/05/18	0	0.00	0.3	67.62	68.20	-0.3	1,414	-0.02%
2023/05/17	1.1	66.97	1	67.40	67.40	0.1	1,432	0.00%
2023/05/16	2	66.30	7	66.70	67.10	-5	1,442	-0.35%
2023/05/15	0	0.00	1.4	65.03	65.80	-1.4	1,438	-0.10%
2023/05/12	0.6	64.09	6	64.30	64.50	-5.4	1,467	-0.37%
2023/05/11	9.1	63.18	1	64.40	63.40	8.1	1,495	0.54%
2023/05/10	5.2	65.66	2	65.90	65.50	3.2	1,464	0.22%
2023/05/09	0	0.00	0.3	69.80	69.70	-0.3	1,412	-0.02%
2023/05/08	0	0.00	0.5	71.20	70.70	-0.5	1,451	-0.03%
2023/05/05	1	71.50	1	71.10	70.40	0	1,476	0.00%
2023/05/04	0.2	69.60	0	0.00	69.40	0.2	1,518	0.01%
2023/05/03	1	69.90	4	69.70	69.70	-3	1,592	-0.19%
2023/05/02	0	0.00	2	69.50	70.40	-2	1,723	-0.12%
2023/04/28	1.3	70.78	1	70.40	69.90	0.3	1,752	0.01%
2023/04/27	6.3	70.85	3	71.20	70.10	3.3	1,748	0.19%
2023/04/26	2.5	67.86	13	68.00	68.10	-10.5	1,766	-0.59%
2023/04/25	8	70.14	2	69.35	69.10	6	1,757	0.34%
2023/04/24	0	0.00	0.2	71.90	71.50	-0.2	1,736	-0.01%
2023/04/21	1.1	72.79	3	73.20	72.20	-1.9	1,731	-0.11%
2023/04/20	0	0.00	5	74.00	74.10	-5	1,724	-0.29%
2023/04/19	8.1	75.19	0	0.00	74.60	8.1	1,765	0.46%
2023/04/18	2.4	77.05	0	0.00	76.70	2.4	1,737	0.14%
2023/04/17	2	78.50	1	78.70	78.40	1	1,731	0.06%
2023/04/13	1	77.60	0	0.00	76.90	1	1,722	0.06%
2023/04/12	0	0.00	1	78.30	78.30	-1	1,715	-0.06%
2023/04/11	6	78.72	1	78.90	78.80	5	1,708	0.29%
2023/04/10	1	76.30	19	76.58	78.00	-18	1,702	-1.06%
2023/04/07	1.1	76.82	0	0.00	76.70	1.1	1,695	0.06%
2023/04/06	1	78.60	3.3	77.21	77.60	-2.3	1,686	-0.13%
2023/03/31	18	78.47	1	78.20	78.30	17	1,684	1.01%
2023/03/30	5	78.52	6	78.35	78.30	-1	1,679	-0.06%
2023/03/29	0	0.00	3	77.93	77.30	-3	1,664	-0.18%
2023/03/28	2	76.00	1	75.60	76.20	1	1,659	0.06%
2023/03/27	3	77.40	3.3	77.88	77.20	-0.3	1,663	-0.02%
2023/03/24	5	77.26	15	77.40	77.50	-10	1,675	-0.60%
2023/03/23	2	76.70	0	0.00	76.80	2	1,657	0.12%
2023/03/22	1	76.50	1	76.60	76.40	0	1,669	0.00%
2023/03/20	0.3	74.80	0	0.00	75.10	0.3	1,699	0.01%
2023/03/16	1	74.50	0	0.00	74.70	1	1,779	0.06%
2023/03/15	0	0.00	3	75.60	74.90	-3	1,832	-0.16%
2023/03/13	1	75.00	1	74.00	75.20	0	1,941	0.00%
2023/03/10	2	75.55	3	74.57	74.30	-1	1,967	-0.05%
2023/03/09	3	77.43	3.1	77.44	77.50	-0.1	2,000	0.00%
2023/03/08	2.1	76.80	0	0.00	76.80	2.1	2,013	0.10%
2023/03/07	5.1	78.19	1	78.10	78.20	4.1	2,017	0.20%
2023/03/06	2	77.43	1	78.00	78.40	1	2,025	0.05%
2023/03/02	0	0.00	3	74.47	74.70	-3	2,117	-0.14%
2023/02/24	1	76.20	4	75.78	75.30	-3	2,335	-0.13%
2023/02/23	4.5	75.71	4	76.11	76.60	0.5	2,349	0.02%
2023/02/22	4	75.63	2	76.70	75.70	2	2,411	0.08%
2023/02/21	3	77.53	0	77.40	77.40	3	2,466	0.12%
2023/02/20	1	77.70	3.3	77.97	78.40	-2.3	2,663	-0.08%
2023/02/17	1.1	77.61	0	0.00	77.90	1.1	2,713	0.04%
2023/02/15	2.5	77.02	1	77.60	76.80	1.5	2,880	0.05%
2023/02/14	1	77.00	2.5	76.15	77.00	-1.5	2,905	-0.05%
2023/02/13	2	75.45	2	76.00	75.50	0	2,944	0.00%
2023/02/10	8	76.85	2.6	77.11	75.90	5.4	2,976	0.18%
2023/02/09	8	78.29	5	77.94	78.10	3	3,002	0.10%
2023/02/08	2.1	79.91	0	0.00	79.70	2.1	3,114	0.07%
2023/02/07	2	79.60	2	79.55	79.60	0	3,352	0.00%
2023/02/06	11.1	80.51	7.1	80.73	79.40	4.1	3,448	0.12%
2023/02/03	3	81.73	1.3	82.48	81.90	1.7	3,419	0.05%
2023/02/02	9	82.70	1	81.80	82.70	8	3,401	0.24%
2023/02/01	22	82.40	16	82.69	82.80	6	3,352	0.18%
2023/01/31	28.1	80.36	32	80.47	81.10	-4	3,291	-0.12%
2023/01/30	5	76.06	1	75.50	76.10	4	3,170	0.13%
2023/01/17	0	0.00	4	73.65	74.20	-4	3,145	-0.13%
2023/01/16	12	73.30	10	73.70	73.20	2	3,150	0.06%
2023/01/13	4	74.68	4	74.30	73.30	0	3,114	0.00%
2023/01/12	0	0.00	1	75.50	74.90	-1	3,118	-0.03%
2023/01/11	0	0.00	0.1	75.70	76.00	-0.1	3,121	0.00%
2023/01/10	0	0.00	2.2	76.41	76.30	-2.2	3,126	-0.07%
2023/01/09	7	76.80	6.5	76.87	76.70	0.5	3,121	0.02%
2023/01/06	0.1	74.40	1	73.30	74.00	-0.9	3,105	-0.03%
2023/01/05	1	74.02	0	0.00	73.10	1	3,137	0.03%
2023/01/04	1.3	73.84	3	73.70	74.00	-1.8	3,136	-0.06%
2023/01/03	0	0.00	14.2	72.35	72.60	-14.2	3,141	-0.45%
2022/12/30	0	0.00	0.3	71.83	72.60	-0.3	3,141	-0.01%
2022/12/27	1	72.30	0	0.00	73.00	1	3,156	0.03%
2022/12/23	1	70.10	1	70.70	71.90	0	3,184	0.00%
2022/12/21	2.3	71.20	3	71.74	71.00	-0.7	3,214	-0.02%
2022/12/20	0	0.00	0	72.00	72.20	0	3,216	0.00%
2022/12/19	1	74.70	2	75.00	74.00	-1	3,227	-0.03%
2022/12/16	1	75.02	3.1	75.35	73.50	-2.1	3,217	-0.06%
2022/12/15	0.2	76.95	12.1	77.17	77.10	-11.9	3,197	-0.37%
2022/12/14	2.1	76.67	4.1	77.08	77.10	-2	3,213	-0.06%
2022/12/13	1.1	76.59	32.6	76.70	76.50	-31.5	3,223	-0.98%
2022/12/12	1	76.30	38.4	76.53	76.50	-37.4	3,246	-1.15%
2022/12/09	32	76.30	39	76.51	76.40	-7	3,457	-0.20%
2022/12/08	8	76.09	1.1	73.81	76.50	6.9	3,450	0.20%
2022/12/07	13.7	73.12	16.1	73.80	72.30	-2.4	3,413	-0.07%
2022/12/06	72.5	77.04	22	75.14	75.20	50.5	3,369	1.50%
2022/12/05	3.1	77.10	68	77.45	77.10	-64.9	3,295	-1.97%
2022/12/02	19	77.25	5.1	77.07	76.80	13.9	3,276	0.43%
2022/12/01	76.8	76.81	19	76.64	76.30	57.8	3,259	1.77%
2022/11/30	6.2	76.16	4.4	76.27	76.20	1.8	3,217	0.06%
2022/11/29	5	75.12	1.1	74.30	75.40	3.9	3,196	0.12%
2022/11/28	2	75.20	5	74.94	75.30	-3	3,192	-0.09%
2022/11/25	5	75.84	7	76.24	75.00	-2	3,183	-0.06%
2022/11/24	12	76.73	25.3	77.09	77.20	-13.3	3,155	-0.42%
2022/11/23	40	76.23	24	75.65	76.30	16	3,090	0.52%
2022/11/22	5	74.06	2	73.90	73.90	3	2,927	0.10%
2022/11/21	1	73.20	16	72.81	72.30	-15	2,897	-0.52%
2022/11/18	38	74.33	69	74.52	73.50	-31	2,894	-1.07%
2022/11/17	6	74.05	17	73.88	74.60	-11	2,884	-0.38%
2022/11/16	34	74.13	50	74.43	75.10	-16	2,832	-0.56%
2022/11/15	18.3	71.71	7	71.13	71.50	11.3	2,654	0.43%
2022/11/14	32	71.02	34.1	70.89	70.10	-2.1	2,625	-0.08%
2022/11/11	38.3	70.85	36	70.72	70.30	2.3	2,613	0.09%
2022/11/10	9.2	68.28	5.1	67.47	68.50	4.2	2,520	0.16%
2022/11/09	19.1	68.78	15	68.85	68.20	4.1	2,479	0.17%
2022/11/08	17.2	68.15	13	67.92	68.30	4.2	2,445	0.17%
2022/11/07	30.2	67.45	9	67.03	67.30	21.2	2,410	0.88%
2022/11/04	32.1	67.02	25	67.17	67.80	7.1	2,359	0.30%
2022/11/03	61.5	63.56	49	64.72	66.70	12.5	2,214	0.56%
2022/11/02	13	59.62	11.1	60.67	61.20	1.9	1,993	0.10%
2022/11/01	0	0.00	2	55.95	55.70	-2	1,905	-0.10%
2022/10/27	1	54.70	0.5	54.60	54.70	0.5	2,050	0.02%
2022/10/25	3	55.80	3	54.20	54.00	0	2,070	0.00%
2022/10/24	1	56.00	0	0.00	55.10	1	2,122	0.05%
2022/10/21	0.1	54.40	0	0.00	53.90	0.1	2,140	0.00%
2022/10/20	2	54.40	0	0.00	56.10	2	2,170	0.09%
2022/10/19	0.1	56.60	0	0.00	55.70	0.1	2,181	0.00%
2022/10/18	1	55.10	1	56.60	55.80	0	2,193	0.00%
2022/10/17	1	53.50	0	0.00	55.80	1	2,263	0.04%
2022/10/14	0	0.00	2	54.80	55.00	-2	2,290	-0.09%
2022/10/13	6	52.05	5	52.74	51.80	1	2,306	0.04%
2022/10/12	3	54.77	0	0.00	54.90	3	2,284	0.13%
2022/10/11	6	55.52	3	55.10	55.00	3	2,288	0.13%
2022/10/05	0	60.20	1	60.50	60.30	-1	2,320	-0.04%
2022/10/04	0	0.00	2.3	59.30	59.90	-2.3	2,343	-0.10%
2022/10/03	0.1	58.00	5	57.20	58.50	-4.9	2,368	-0.21%
2022/09/30	2	57.90	1	57.50	58.50	1	2,397	0.04%
2022/09/29	5	60.12	0	60.00	59.60	5	2,433	0.20%
2022/09/27	10.2	63.00	0	0.00	62.80	10.2	2,464	0.41%
2022/09/26	8.1	65.14	1.2	65.68	63.80	6.9	2,488	0.28%
2022/09/22	2	67.65	0	0.00	67.30	2	2,534	0.08%
2022/09/21	4	68.98	2	68.85	68.10	2	2,542	0.08%
2022/09/19	1.5	69.74	3.4	69.80	69.50	-1.9	2,520	-0.08%
2022/09/16	28	71.17	7.6	70.52	70.40	20.4	2,486	0.82%
2022/09/15	4	69.05	0	0.00	69.40	4	2,275	0.18%
2022/09/14	2	67.95	0	0.00	68.30	2	2,261	0.09%
2022/09/13	1.2	68.42	0	0.00	68.40	1.2	2,257	0.05%
2022/09/08	3	66.70	2	66.75	66.80	1	2,272	0.04%
2022/09/07	2	66.40	2	66.50	66.90	0	2,287	0.00%
2022/09/06	0.1	66.50	1	66.20	67.00	-0.9	2,286	-0.04%
2022/09/05	1.1	66.69	1	67.10	66.80	0.1	2,268	0.01%
2022/09/02	4.3	67.95	0	0.00	67.80	4.3	2,250	0.19%
2022/09/01	0.1	67.67	1	67.50	67.40	-0.9	2,230	-0.04%
2022/08/31	8.1	68.55	0	0.00	68.00	8.1	2,218	0.37%
2022/08/30	0.1	66.40	1	66.90	66.90	-0.9	2,190	-0.04%
2022/08/29	1.1	65.31	4	66.30	66.10	-2.9	2,190	-0.13%
2022/08/25	0.1	68.07	0	0.00	67.40	0.1	2,177	0.00%
2022/08/24	20	68.64	24.1	68.87	67.90	-4.1	2,173	-0.19%
2022/08/23	2	65.85	1	65.90	65.90	1	2,120	0.05%
2022/08/22	2	67.70	1	66.80	66.80	1	2,105	0.05%
2022/08/19	1	68.30	25	68.41	68.60	-24	2,064	-1.16%
2022/08/18	7	66.74	10	66.80	66.90	-3	2,032	-0.15%
2022/08/17	11	69.82	3	69.40	69.60	8	1,981	0.41%
2022/08/16	2	68.35	0	0.00	68.00	2	1,948	0.10%
2022/08/15	0	67.05	1	67.70	68.00	-1	1,939	-0.05%
2022/08/12	2	65.30	0	0.00	66.10	2	1,922	0.11%
2022/08/11	1.7	64.96	1	65.00	64.50	0.7	1,906	0.04%
2022/08/10	0.2	64.06	0	0.00	64.40	0.2	1,898	0.01%
2022/08/09	2	63.55	1	62.30	63.70	1	1,887	0.05%
2022/08/08	0	61.15	0	0.00	61.70	0	1,864	0.00%
2022/08/05	4	62.10	19	61.80	61.40	-15	1,844	-0.81%
2022/08/04	2	61.73	4	63.45	61.40	-2	1,803	-0.11%
2022/08/03	10	66.42	5	66.62	64.90	5	1,736	0.29%
2022/08/02	3.1	70.04	0	0.00	69.60	3.1	1,678	0.18%
2022/08/01	0	71.48	3	71.57	71.70	-3	1,652	-0.18%
2022/07/29	6	71.10	3	71.30	71.00	3	1,652	0.18%
2022/07/28	8	73.00	0	0.00	72.90	8	1,605	0.50%
2022/07/27	0	73.17	2	71.60	73.10	-2	1,578	-0.13%
2022/07/26	1.1	73.48	1	74.30	73.20	0.1	1,537	0.01%
2022/07/25	1	74.90	0	0.00	74.80	1	1,513	0.07%
2022/07/22	5	74.36	1	74.90	74.90	4	1,490	0.27%
2022/07/21	5	75.06	1	75.50	76.30	4	1,427	0.28%
2022/07/20	3	75.70	50	74.92	74.60	-47	1,397	-3.36%
2022/07/19	2	73.10	1.7	73.02	73.00	0.3	1,362	0.02%
2022/07/18	31.2	72.90	2.3	73.17	73.10	28.9	1,344	2.15%
2022/07/13	0	0.00	2	72.15	71.90	-2	1,325	-0.15%
2022/07/12	7	70.64	5	70.50	70.60	2	1,330	0.15%
2022/07/11	5	72.90	7	72.14	72.70	-2	1,318	-0.15%
2022/07/08	3	69.67	5	69.96	70.80	-2	1,292	-0.15%
2022/07/07	0.2	68.00	0	0.00	67.10	0.2	1,276	0.02%
2022/07/06	16	69.50	0	0.00	68.00	16	1,246	1.28%
2022/07/05	4	69.90	3	70.80	70.90	1	1,222	0.08%
2022/07/04	11	68.57	11	70.21	68.90	0	1,195	0.00%
2022/07/01	7	70.06	0	0.00	68.40	7	1,188	0.59%
2022/06/30	4	73.98	1.3	72.50	71.80	2.7	1,157	0.23%
2022/06/29	0.2	81.20	0	0.00	80.50	0.2	1,106	0.01%
2022/06/28	0.6	82.00	0	0.00	81.60	0.6	1,079	0.05%
2022/06/27	1.1	84.31	0	0.00	84.50	1.1	1,070	0.10%
2022/06/24	0	0.00	0.1	83.60	82.20	-0.1	1,075	-0.01%
2022/06/23	0.1	84.60	0	0.00	81.90	0.1	1,075	0.01%
2022/06/20	1	87.77	0	0.00	84.70	1	1,065	0.10%
2022/06/16	1.1	95.17	0.1	94.30	90.50	1	1,072	0.09%
2022/06/14	1.1	97.35	0	0.00	98.40	1.1	1,100	0.10%
2022/06/13	2	100.00	0	0.00	100.00	2	1,117	0.18%
2022/06/09	2	103.50	0	0.00	103.50	2	1,155	0.17%
2022/06/08	0	0.00	2	103.50	104.00	-2	1,177	-0.17%
2022/06/07	2	102.00	0	0.00	103.00	2	1,187	0.17%
2022/06/01	0	106.00	0	0.00	103.50	0	1,266	0.00%
2022/05/31	2	105.00	0	0.00	107.50	2	1,252	0.16%
2022/05/25	0	0.00	10.4	101.45	101.00	-10.4	1,275	-0.82%
2022/05/24	0	0.00	1	100.50	100.00	-1	1,305	-0.08%
2022/05/23	0	0.00	1.1	100.59	102.00	-1.1	1,306	-0.08%
2022/05/19	1	100.00	0	0.00	100.50	1	1,334	0.07%
2022/05/18	1	100.50	1	101.00	102.00	0	1,344	0.00%
2022/05/17	0	0.00	1	99.30	101.00	-1	1,347	-0.07%
2022/05/12	0	0.00	1	100.50	98.80	-1	1,416	-0.07%
2022/05/11	0	0.00	0	100.50	100.00	0	1,433	0.00%
2022/05/10	2	99.50	0	0.00	101.00	2	1,464	0.14%
2022/05/09	0	0.00	1	100.50	99.60	-1	1,507	-0.07%
2022/05/06	4.1	101.76	23	101.74	101.50	-18.9	1,527	-1.24%
2022/05/05	0	0.00	1	105.50	105.00	-1	1,524	-0.07%
2022/05/03	0	105.00	0	0.00	104.50	0	1,569	0.00%
2022/04/28	0	0.00	2	103.50	103.00	-2	1,624	-0.12%
2022/04/27	1.1	99.91	3	101.50	104.00	-1.9	1,638	-0.12%
2022/04/26	3	102.17	2	102.00	102.00	1	1,654	0.06%
2022/04/25	4.3	102.53	3	102.50	101.50	1.3	1,697	0.08%
2022/04/20	3	109.00	16	109.00	109.00	-13	1,742	-0.74%
2022/04/19	0	0.00	2	106.50	106.00	-2	1,740	-0.11%
2022/04/18	1.2	104.48	9	104.28	106.00	-7.8	1,747	-0.45%
2022/04/15	3.1	105.03	0	0.00	104.50	3.1	1,738	0.18%
2022/04/14	1.1	109.55	1	109.00	109.00	0.1	1,789	0.01%
2022/04/13	3.2	107.35	0	0.00	107.50	3.2	1,825	0.17%
2022/04/12	2.1	109.99	10	110.50	109.00	-7.9	1,849	-0.43%
2022/04/11	3	114.50	2	112.50	112.50	1	1,889	0.05%
2022/04/08	1	115.50	0	0.00	115.50	1	1,984	0.05%
2022/04/07	5.3	117.99	1	118.00	116.50	4.3	2,128	0.20%
2022/04/06	3	122.17	1	122.00	122.00	2	2,189	0.09%
2022/04/01	1	119.50	0	0.00	120.00	1	2,236	0.04%
2022/03/31	0	0.00	1	120.50	120.00	-1	2,276	-0.04%
2022/03/29	1	120.00	0	0.00	120.50	1	2,557	0.04%
2022/03/28	0.2	121.39	0	0.00	122.00	0.2	2,579	0.01%
2022/03/25	0	0.00	1	122.00	122.00	-1	2,618	-0.04%
2022/03/24	1.2	121.98	6	122.00	122.00	-4.9	2,634	-0.18%
2022/03/23	0.5	121.17	0	0.00	122.00	0.5	2,642	0.02%
2022/03/22	2.1	119.28	0	0.00	122.00	2.1	2,650	0.08%
2022/03/21	2.1	118.54	2.1	121.02	121.00	0	2,659	0.00%
2022/03/18	9	114.61	12	116.79	117.00	-3	2,658	-0.11%
2022/03/17	9.1	116.07	2	117.50	116.00	7.1	2,643	0.27%
2022/03/16	1.1	113.95	14.5	113.72	113.50	-13.4	2,649	-0.51%
2022/03/15	6.2	116.87	1	118.00	115.00	5.2	2,640	0.20%
2022/03/14	4	119.37	2	119.50	119.50	2	2,629	0.08%
2022/03/11	2	121.00	1	122.00	120.00	1	2,662	0.04%
2022/03/10	3	122.83	12	123.46	123.00	-9	2,663	-0.34%
2022/03/09	22	120.55	10	121.00	120.50	12	2,684	0.45%
2022/03/08	4.1	119.43	27	119.56	120.50	-23	2,697	-0.85%
2022/03/07	12.4	123.51	3	121.67	121.50	9.4	2,688	0.35%
2022/03/04	0	129.00	0	0.00	129.00	0	2,662	0.00%
2022/03/03	1	129.00	10	129.50	129.00	-9	2,708	-0.33%
2022/03/01	2	129.50	1	129.00	129.00	1	2,895	0.03%
2022/02/25	1.2	128.42	6	127.75	129.00	-4.8	3,079	-0.16%
2022/02/24	4.1	127.15	7	129.50	127.50	-2.9	3,097	-0.09%
2022/02/22	17	127.41	11	128.05	130.00	6	3,181	0.19%
2022/02/21	3	129.17	2	129.00	129.50	1	3,204	0.03%
2022/02/18	1.2	129.00	0	0.00	129.00	1.2	3,228	0.04%
2022/02/17	3.1	130.00	0	0.00	130.00	3.1	3,255	0.09%
2022/02/16	3	130.67	2	130.00	130.00	1	3,274	0.03%
2022/02/15	1	130.54	1.2	131.86	130.50	-0.1	3,279	0.00%
2022/02/14	4.2	128.04	6.1	128.44	128.00	-2	3,310	-0.06%
2022/02/11	17.2	131.48	12	131.00	131.00	5.2	3,300	0.16%
2022/02/10	1.1	133.98	1	133.00	133.00	0.1	3,326	0.00%
2022/02/09	3	132.50	2	133.00	134.00	1	3,333	0.03%
2022/02/08	0	0.00	3	129.83	130.50	-3	3,327	-0.09%
2022/02/07	3	126.33	0.7	126.11	127.50	2.3	3,345	0.07%
2022/01/26	5.1	125.22	0	0.00	125.00	5.1	3,408	0.15%
2022/01/25	2.1	127.79	1	127.50	126.50	1.1	3,431	0.03%
2022/01/24	12.2	127.03	11	129.45	129.00	1.2	3,466	0.04%
2022/01/21	2.1	131.52	0	0.00	130.50	2.1	3,516	0.06%
2022/01/20	1	132.00	0.1	132.50	132.00	1	3,580	0.03%
2022/01/19	0	0.00	2	135.00	133.50	-2	3,673	-0.05%
2022/01/18	6.1	135.25	6	135.50	133.00	0.1	3,766	0.00%
2022/01/14	0	0.00	0.1	128.50	130.00	-0.1	3,787	0.00%
2022/01/13	7	131.00	0	0.00	130.50	7	3,876	0.18%
2022/01/12	0	0.00	2	131.75	132.50	-2	3,928	-0.05%
2022/01/11	2	132.75	0	0.00	132.50	2	4,007	0.05%
2022/01/10	5.1	132.50	4	131.88	132.00	1.1	4,062	0.03%
2022/01/07	10.1	131.55	3.1	133.14	131.50	7	4,275	0.16%
2022/01/06	1	137.50	1	138.50	136.00	0	4,244	0.00%
2022/01/05	16	137.00	2	139.00	139.50	14	4,282	0.33%
2022/01/04	18	140.22	1.2	139.21	138.50	16.8	4,343	0.39%
2022/01/03	0.2	142.09	14.2	141.78	141.00	-14	4,405	-0.32%
2021/12/30	7	144.29	27	142.56	142.00	-20	4,492	-0.45%
2021/12/29	1.1	139.08	4.6	138.39	139.50	-3.5	4,709	-0.08%
2021/12/28	16.5	136.58	2	137.00	137.00	14.5	4,773	0.30%
2021/12/27	21	134.95	6	134.92	134.50	15	4,847	0.31%
2021/12/24	2.3	137.83	3.2	138.41	135.00	-0.9	4,984	-0.02%
2021/12/23	11.3	138.56	17.2	139.89	138.00	-5.9	5,076	-0.12%
2021/12/22	2	132.25	1.1	131.45	132.00	0.9	5,060	0.02%
2021/12/21	1	130.00	3.2	130.67	131.00	-2.2	5,297	-0.04%
2021/12/20	0.1	129.00	1.3	129.00	128.50	-1.2	5,481	-0.02%
2021/12/17	0.2	126.83	3	127.17	128.00	-2.9	5,708	-0.05%
2021/12/16	2	126.25	0	0.00	126.50	2	6,201	0.03%
2021/12/15	1.4	126.09	0	0.00	126.00	1.4	6,463	0.02%
2021/12/14	1	125.50	0	0.00	125.50	1	6,976	0.01%
2021/12/13	2	128.00	1	128.50	128.00	1	7,412	0.01%
2021/12/10	8	130.00	2.2	131.10	129.00	5.8	7,508	0.08%
2021/12/09	0	0.00	2.1	128.02	128.50	-2.1	7,461	-0.03%
2021/12/08	0	0.00	12	128.58	128.00	-12	7,456	-0.16%
2021/12/07	3	129.17	0	0.00	128.00	3	7,474	0.04%
2021/12/06	3	128.00	8	127.50	128.50	-5	7,464	-0.07%
2021/12/03	1	129.00	0	0.00	129.00	1	7,522	0.01%
2021/12/02	1	128.00	1	128.00	128.00	0	7,541	0.00%
2021/12/01	1.5	129.37	1	129.00	129.50	0.5	7,644	0.01%
2021/11/30	2	127.00	2	128.00	127.00	0	7,647	0.00%
2021/11/29	6.1	124.60	0	0.00	125.00	6.1	7,727	0.08%
2021/11/26	5.1	126.92	10	126.60	126.50	-4.9	7,818	-0.06%
2021/11/25	10.1	131.00	2	129.00	130.00	8.1	7,770	0.10%
2021/11/24	7.1	133.00	17.2	133.17	133.50	-10.1	7,632	-0.13%
2021/11/23	2.1	127.50	2.5	127.25	127.50	-0.4	7,436	-0.01%
2021/11/22	14	128.93	3.1	128.34	129.00	11	7,428	0.15%
2021/11/19	8.1	125.39	9	125.83	125.00	-0.9	7,390	-0.01%
2021/11/18	5.1	127.22	0	0.00	127.50	5.1	7,340	0.07%
2021/11/17	2	129.00	8.1	128.99	128.50	-6.1	7,303	-0.08%
2021/11/16	0.6	128.83	18	130.00	127.50	-17.4	7,295	-0.24%
2021/11/15	2	129.50	7	129.07	129.00	-5	7,281	-0.07%
2021/11/12	22	127.50	0	0.00	127.00	22	7,287	0.30%
2021/11/11	7	128.50	0	0.00	127.50	7	7,279	0.10%
2021/11/10	1.3	129.54	6	129.08	129.50	-4.7	7,293	-0.06%
2021/11/09	1.2	128.67	18	128.22	129.00	-16.8	7,311	-0.23%
2021/11/08	9	129.00	1.2	128.67	128.50	7.8	7,272	0.11%
2021/11/05	3.1	132.35	2	133.75	131.50	1.1	7,261	0.02%
2021/11/04	10.2	132.11	14	132.29	131.00	-3.8	7,244	-0.05%
2021/11/03	10.6	132.50	4	131.38	131.50	6.6	7,220	0.09%
2021/11/02	10.7	129.27	1	130.50	128.00	9.7	7,170	0.14%
2021/11/01	1	128.50	1.1	129.00	129.00	-0.1	7,138	0.00%
2021/10/29	11.1	130.25	1	130.00	128.50	10.1	7,142	0.14%
2021/10/28	2.1	126.27	4.2	128.83	129.00	-2.2	7,075	-0.03%
2021/10/27	15.2	128.47	3	128.50	128.00	12.2	7,004	0.17%
2021/10/26	8	129.81	4	129.75	128.50	4	6,948	0.06%
2021/10/25	2	132.25	1	132.00	132.00	1	6,894	0.01%
2021/10/22	41.1	134.00	40	133.00	134.00	1.1	6,911	0.02%
2021/10/21	32	134.78	32	134.27	132.00	0	6,891	0.00%
2021/10/20	54	134.95	54	135.50	133.50	0	6,784	0.00%
2021/10/19	17.1	136.10	10	137.20	135.00	7	6,727	0.10%
2021/10/18	4	135.25	10.3	135.50	136.50	-6.3	6,660	-0.09%
2021/10/15	138	134.34	146.2	135.67	137.50	-8.2	6,615	-0.12%	大買/大賣/
2021/10/14	6	128.92	5	127.90	129.00	1	6,450	0.02%
2021/10/13	42.2	127.84	39	127.64	128.00	3.2	6,579	0.05%
2021/10/12	76	134.09	65	131.08	130.00	11	6,596	0.17%
2021/10/08	17	130.71	9.1	130.45	131.00	7.9	6,553	0.12%
2021/10/07	20	132.70	17.1	132.91	132.00	2.9	6,464	0.04%
2021/10/06	91.5	133.15	87.2	133.30	132.00	4.3	6,318	0.07%
2021/10/05	14.2	140.79	18	140.42	143.00	-3.8	5,979	-0.06%
2021/10/04	73.3	140.55	70	139.74	139.00	3.3	5,891	0.06%
2021/10/01	98	141.40	89.1	139.31	139.00	8.9	5,810	0.15%
2021/09/30	26	146.58	22.5	148.43	145.00	3.5	5,684	0.06%
2021/09/29	27.1	145.39	32.1	146.33	144.50	-5	5,556	-0.09%
2021/09/28	54.5	151.07	53.7	152.43	153.00	0.8	5,462	0.01%
2021/09/27	64	157.44	52.2	157.57	156.00	11.8	5,198	0.23%
2021/09/24	90.1	165.78	81	165.70	166.50	9.1	4,978	0.18%
2021/09/23	232.9	165.66	216.3	165.34	167.00	16.6	4,785	0.35%	大買/大賣/
2021/09/22	118	158.73	105	158.60	157.00	13	4,389	0.30%	大買/大賣/
2021/09/17	231.2	153.45	252.3	154.78	160.00	-21.1	4,134	-0.51%	大買/大賣/
2021/09/16	66.2	150.10	91.3	150.11	151.50	-25.1	3,591	-0.70%
2021/09/15	10.2	141.07	6.1	141.59	142.00	4.2	3,144	0.13%
2021/09/13	2	137.75	2.1	138.27	137.50	-0.1	3,079	0.00%
2021/09/10	16	138.78	10	138.75	138.50	6	3,093	0.19%
2021/09/09	0	0.00	9	135.39	136.50	-9	3,073	-0.29%
2021/09/08	12.1	132.10	21	132.40	131.50	-8.9	3,053	-0.29%
2021/09/07	20.1	137.37	11	137.64	138.50	9.1	3,003	0.30%
2021/09/06	8	141.00	8	141.63	138.00	0	3,013	0.00%
2021/09/03	6	140.25	9	139.44	140.00	-3	2,975	-0.10%
2021/09/02	22	141.98	18	140.14	140.00	4	3,111	0.13%
2021/09/01	8	140.81	9	138.06	142.50	-1	3,053	-0.03%
2021/08/30	0	0.00	5	130.50	131.00	-5	2,910	-0.17%
2021/08/27	0	0.00	1	130.50	130.00	-1	2,912	-0.03%
2021/08/26	2	129.00	2	129.50	129.50	0	2,909	0.00%
2021/08/24	3	131.00	1	132.00	130.50	2	2,897	0.07%
2021/08/23	1	130.00	0	0.00	129.50	1	2,885	0.03%
2021/08/20	6	126.58	7.1	127.07	128.00	-1.1	2,874	-0.04%
2021/08/19	0	0.00	1	128.50	128.50	-1	2,861	-0.03%
2021/08/18	3	128.00	0	0.00	132.00	3	2,840	0.11%
2021/08/17	0	0.00	3	128.83	129.00	-3	2,823	-0.11%
2021/08/16	1	125.00	1	124.50	128.00	0	2,801	0.00%
2021/08/13	5.4	129.56	4	129.00	128.50	1.4	2,742	0.05%
2021/08/12	0.1	133.50	0	0.00	133.00	0.1	2,734	0.00%
2021/08/11	2	132.00	2	132.00	131.00	0	2,745	0.00%
2021/08/10	0	0.00	6	132.42	132.50	-6	2,743	-0.22%
2021/08/09	3	134.50	0	0.00	134.00	3	2,760	0.11%
2021/08/06	2	137.50	4	137.75	137.00	-2	2,777	-0.07%
2021/08/05	1	137.50	3	140.00	138.00	-2	2,787	-0.07%
2021/08/04	1	139.00	0	0.00	139.50	1	2,820	0.04%
2021/08/03	3	135.17	0	0.00	135.50	3	2,806	0.11%
2021/08/02	2	136.50	1	136.00	136.00	1	2,796	0.04%
2021/07/30	3	137.83	2	140.75	137.00	1	2,797	0.04%
2021/07/29	5	138.20	6.4	139.76	140.00	-1.4	2,796	-0.05%
2021/07/28	5	137.50	1	135.00	137.00	4	2,812	0.14%
2021/07/27	2	139.00	6	137.67	138.00	-4	2,821	-0.14%
2021/07/23	2	143.00	2	140.50	139.50	0	2,915	0.00%
2021/07/22	3	142.17	3	141.83	141.50	0	2,976	0.00%
2021/07/21	7	142.07	8	140.38	139.50	-1	2,986	-0.03%
2021/07/20	11	144.00	4	142.63	140.50	7	3,017	0.23%
2021/07/19	56.2	153.40	39.1	149.63	148.00	17.1	3,091	0.55%
2021/07/16	17.4	157.94	22.6	158.45	160.00	-5.2	3,023	-0.17%
2021/07/15	14.1	153.35	14	153.39	153.50	0.1	2,946	0.00%
2021/07/14	2	149.50	0	0.00	149.00	2	2,897	0.07%
2021/07/13	2	151.25	10.2	150.66	149.50	-8.2	2,884	-0.28%
2021/07/12	2.2	149.27	3	150.50	150.50	-0.8	2,879	-0.03%
2021/07/09	7	149.21	10.5	149.43	147.00	-3.5	2,943	-0.12%
2021/07/08	18	147.75	11	147.46	147.00	7	3,009	0.23%
2021/07/07	1	150.00	11	150.14	150.50	-10	2,995	-0.33%
2021/07/06	7.3	147.77	11	148.68	147.00	-3.7	2,999	-0.12%
2021/07/05	13	147.96	32.5	147.15	148.00	-19.5	3,027	-0.64%
2021/07/02	2	140.75	0	0.00	140.50	2	2,965	0.07%
2021/07/01	2	139.75	2	140.75	140.00	0	2,987	0.00%
2021/06/30	13	146.08	8	142.94	142.50	5	3,029	0.17%
2021/06/29	8	145.25	17	145.21	144.50	-9	3,045	-0.30%
2021/06/28	0	138.50	1	138.50	138.50	-1	2,953	-0.03%
2021/06/25	1	136.50	0	0.00	136.00	1	2,947	0.03%
2021/06/24	1	138.50	3	139.33	138.00	-2	2,978	-0.07%
2021/06/23	1	135.50	5	137.30	139.00	-4	2,997	-0.13%
2021/06/22	3	133.67	2	137.50	132.50	1	2,998	0.03%
2021/06/21	1	136.00	3	135.33	137.50	-2	3,023	-0.07%
2021/06/18	0	0.00	3.1	136.69	136.50	-3.1	2,997	-0.10%
2021/06/17	1	138.02	0	0.00	138.00	1	2,990	0.03%
2021/06/16	3	140.33	2	138.75	137.00	1	2,998	0.03%
2021/06/15	4	141.00	2	141.25	140.00	2	2,976	0.07%
2021/06/11	28.2	140.91	30	141.30	138.00	-1.8	2,924	-0.06%
2021/06/10	32.1	138.29	20	141.13	138.50	12.1	2,853	0.42%
2021/06/09	1	129.00	7	129.14	132.00	-6	2,689	-0.22%
2021/06/08	4	123.75	2	125.00	124.00	2	2,657	0.08%
2021/06/07	4	122.38	0	0.00	122.50	4	2,666	0.15%
2021/06/03	0	0.00	1	125.00	124.50	-1	2,740	-0.04%
2021/06/02	1	123.00	4	123.00	122.50	-3	2,761	-0.11%
2021/06/01	0	127.00	0	0.00	126.00	0	2,773	0.00%
2021/05/31	5	126.00	1	126.00	126.50	4	2,794	0.14%
2021/05/28	0	0.00	4	124.50	124.00	-4	2,807	-0.14%
2021/05/27	4	122.51	0	0.00	122.00	4	2,853	0.14%
2021/05/25	0	0.00	36	125.15	124.50	-36	2,950	-1.22%
2021/05/24	0	0.00	1	122.50	122.50	-1	3,009	-0.03%
2021/05/21	26.5	122.06	0	0.00	121.50	26.5	3,039	0.87%
2021/05/20	1	123.50	1	120.00	122.00	0	3,049	0.00%
2021/05/19	4	117.62	4	118.38	121.00	0	3,081	0.00%
2021/05/18	3.1	117.19	1	118.50	119.00	2.1	3,146	0.07%
2021/05/17	9	111.22	9	111.56	113.50	0	3,163	0.00%
2021/05/14	0	0.00	1	118.00	116.00	-1	3,138	-0.03%
2021/05/13	3	119.50	4.2	110.36	116.50	-1.2	3,107	-0.04%
2021/05/12	7.1	122.16	9.8	119.22	116.00	-2.7	3,116	-0.09%
2021/05/11	3.1	127.42	7.1	127.92	127.00	-4	3,066	-0.13%
2021/05/10	2	135.50	0	0.00	134.50	2	3,026	0.07%
2021/05/06	0.4	136.75	1	137.50	137.50	-0.6	3,039	-0.02%
2021/05/05	0	0.00	0.1	134.50	133.50	-0.1	3,005	0.00%
2021/05/04	1.1	133.10	57	134.04	138.00	-56	2,943	-1.90%
2021/05/03	40.4	141.38	108	139.01	138.00	-67.7	2,912	-2.32%	大賣/
2021/04/29	78	149.56	56	147.78	147.50	22	2,875	0.77%
2021/04/28	39	152.54	32.1	155.29	154.50	6.9	2,841	0.24%
2021/04/27	60	149.75	1	148.50	150.50	59	2,816	2.09%
2021/04/26	34	150.15	35.1	150.41	150.50	-1.1	2,837	-0.04%
2021/04/23	52	150.50	68	151.11	150.50	-16	2,814	-0.57%
2021/04/22	17.1	146.85	48.1	146.14	145.00	-31	2,748	-1.13%
2021/04/21	4	143.75	5.1	143.48	144.00	-1.1	2,669	-0.04%
2021/04/20	1	142.00	14	141.93	142.50	-13	2,655	-0.49%
2021/04/19	35	140.29	5	140.70	140.00	30	2,647	1.13%
2021/04/16	69	140.41	1	140.00	139.00	68	2,643	2.57%
2021/04/15	48.1	138.56	45	139.39	141.50	3.1	2,620	0.12%
2021/04/14	42.2	137.86	28	139.80	142.50	14.2	2,552	0.55%
2021/04/13	3.1	142.48	5	143.00	143.50	-1.9	2,480	-0.08%
2021/04/12	2.1	143.98	3	144.83	143.00	-0.9	2,532	-0.04%
2021/04/09	4.1	142.62	7.2	142.51	142.50	-3.1	2,490	-0.13%
2021/04/08	0	141.50	4	141.25	141.50	-4	2,432	-0.16%
2021/04/07	0	0.00	22.3	138.50	139.50	-22.3	2,402	-0.93%
2021/04/06	11.4	137.28	4	137.63	137.00	7.4	2,396	0.31%
2021/04/01	27	133.65	0	0.00	135.00	27	2,360	1.14%
2021/03/31	3	136.83	3	136.50	136.50	0	2,311	0.00%
2021/03/30	3.1	137.01	0	0.00	137.00	3.1	2,337	0.13%
2021/03/29	11.2	139.82	7.5	139.83	139.00	3.7	2,515	0.15%
2021/03/26	5	138.60	3	137.00	139.50	2	2,520	0.08%
2021/03/25	1	136.00	0	136.00	135.00	1	2,560	0.04%
2021/03/24	7	139.29	2	139.25	135.00	5	2,566	0.19%
2021/03/23	1	136.00	0	0.00	135.00	1	2,569	0.04%
2021/03/19	2.5	135.92	0	0.00	137.00	2.5	2,577	0.10%
2021/03/17	2	134.50	0.1	135.00	134.00	1.9	2,578	0.07%
2021/03/16	2.1	134.29	0	0.00	134.50	2.1	2,589	0.08%
2021/03/15	1	132.50	1	133.50	133.50	0	2,595	0.00%
2021/03/12	2	134.75	1	133.00	133.50	1	2,597	0.04%
2021/03/10	1	133.00	0	0.00	133.50	1	2,631	0.04%
2021/03/08	1	137.00	0	0.00	136.50	1	2,595	0.04%
2021/03/05	0	0.00	2	138.50	139.50	-2	2,593	-0.08%
2021/03/03	0	0.00	2	143.50	144.50	-2	2,606	-0.08%
2021/03/02	2	144.00	1.2	146.08	144.00	0.8	2,598	0.03%
2021/02/26	3	144.67	2	145.00	144.00	1	2,582	0.04%
2021/02/25	4	143.75	3	144.67	144.50	1	2,556	0.04%
2021/02/24	2	142.50	2	146.23	141.50	0	2,538	0.00%
2021/02/23	8	142.25	0.4	141.50	142.00	7.6	2,513	0.30%
2021/02/22	0	0.00	0	141.50	141.50	0	2,504	0.00%
2021/02/19	2	140.50	1	140.50	141.50	1	2,642	0.04%
2021/02/18	2	139.50	2	139.50	139.00	0	2,664	0.00%
2021/02/17	3	135.33	0	0.00	134.50	3	2,651	0.11%
2021/02/05	1	133.50	0	135.00	133.50	1	2,625	0.04%
2021/02/04	0	0.00	2	133.00	133.00	-2	2,630	-0.08%
2021/02/03	2	130.50	0	0.00	132.00	2	2,708	0.07%
2021/02/01	0	0.00	2	133.75	132.00	-2	2,758	-0.07%
2021/01/29	0	0.00	0.6	135.32	134.00	-0.6	2,803	-0.02%
2021/01/27	4	139.00	1	139.50	139.00	3	2,854	0.11%
2021/01/26	1	140.00	0	0.00	140.00	1	2,859	0.03%
2021/01/25	1	141.00	0	0.00	139.50	1	2,851	0.04%
2021/01/21	1	138.00	1.1	140.43	139.00	-0.1	2,828	0.00%
2021/01/20	2	139.00	3	140.17	138.00	-1	2,821	-0.04%
2021/01/19	1.2	142.71	6.1	139.75	138.50	-4.9	2,802	-0.17%
2021/01/18	1.1	144.73	2	144.25	143.50	-0.9	2,833	-0.03%
2021/01/15	6.6	145.48	14	146.57	147.00	-7.4	2,864	-0.26%
2021/01/14	4	143.50	0	0.00	143.00	4	2,805	0.14%
2021/01/13	0	0.00	1	142.00	141.50	-1	2,826	-0.04%
2021/01/12	2	142.75	1	141.00	142.00	1	2,862	0.03%
2021/01/11	0	0.00	4	140.88	144.00	-4	2,969	-0.13%
2021/01/08	2	142.00	4	141.50	142.00	-2	2,963	-0.07%
2021/01/07	1.1	143.50	5.4	144.23	142.50	-4.2	2,958	-0.14%
2021/01/06	13.2	144.63	11	145.00	145.50	2.2	2,945	0.07%
2021/01/05	9.1	145.82	9	144.22	145.50	0.1	2,884	0.00%
2021/01/04	2	139.25	3	140.00	140.00	-1	2,817	-0.04%
2020/12/31	1	139.00	0	137.00	138.00	1	2,815	0.04%
2020/12/30	1.1	138.00	2	138.26	139.00	-1	2,825	-0.03%
2020/12/29	2.1	137.52	2.2	138.27	138.00	-0.2	2,857	-0.01%
2020/12/28	10	141.80	17	141.06	141.50	-7	2,835	-0.25%
2020/12/25	10	140.80	9	140.78	141.00	1	2,845	0.03%
2020/12/24	16	142.13	12	142.79	141.50	4	2,890	0.14%
2020/12/23	36	145.25	32.1	144.11	143.50	3.9	2,876	0.14%
2020/12/22	14.3	138.32	22	138.61	136.50	-7.8	2,730	-0.28%
2020/12/21	27.2	138.74	6	136.58	136.00	21.2	2,736	0.77%
2020/12/18	6	137.75	7	137.79	137.00	-1	2,669	-0.04%
2020/12/17	0	0.00	2	136.00	135.50	-2	2,671	-0.07%
2020/12/16	0.3	131.00	1	131.00	131.50	-0.7	2,660	-0.03%
2020/12/14	3	130.50	1	131.00	130.50	2	2,676	0.07%
2020/12/11	0	0.00	1	133.00	131.50	-1	2,694	-0.04%
2020/12/10	2	136.50	1	135.00	134.50	1	2,709	0.04%
2020/12/09	1	137.50	0	0.00	137.50	1	2,733	0.04%
2020/12/08	1.1	134.96	3	135.00	135.00	-1.9	2,760	-0.07%
2020/12/07	3	131.67	0	0.00	132.00	3	2,881	0.10%
2020/12/04	3	135.17	0	0.00	133.50	3	3,041	0.10%
2020/12/03	0.1	134.50	1	133.50	136.50	-1	3,169	-0.03%
2020/12/02	1	136.00	1	136.00	135.00	0	3,182	0.00%
2020/12/01	1.1	135.55	4	134.50	136.00	-2.9	3,196	-0.09%
2020/11/30	0	136.00	1	136.50	137.00	-1	3,194	-0.03%
2020/11/26	2	140.50	0	0.00	142.00	2	3,156	0.06%
2020/11/25	1	140.50	1	139.00	139.00	0	3,172	0.00%
2020/11/24	0	0.00	5	139.40	139.50	-5	3,161	-0.16%
2020/11/23	0	0.00	1	140.00	139.50	-1	3,169	-0.03%
2020/11/20	3	141.17	1	139.50	139.50	2	3,162	0.06%
2020/11/18	7	143.29	12.1	143.55	142.00	-5.1	3,156	-0.16%
2020/11/17	9	138.78	11.2	139.04	138.50	-2.2	3,076	-0.07%
2020/11/16	2	136.50	5.1	136.58	137.50	-3.1	3,072	-0.10%
2020/11/13	1	133.50	2	133.49	133.50	-1	3,045	-0.03%
2020/11/12	0	134.00	1.3	134.13	133.50	-1.3	3,072	-0.04%
2020/11/11	3	134.33	12.5	135.18	134.00	-9.5	3,082	-0.31%
2020/11/10	0	0.00	1	131.50	131.00	-1	3,024	-0.03%
2020/11/09	2	131.00	3.1	131.35	131.00	-1.1	3,067	-0.04%
2020/11/06	2	132.00	1	132.50	131.00	1	3,081	0.03%
2020/11/05	2	130.75	6	131.67	131.50	-4	3,097	-0.13%
2020/11/04	5	130.30	10.1	130.45	131.00	-5.1	3,101	-0.16%
2020/11/03	1	125.50	3	125.00	126.50	-2	3,086	-0.06%
2020/11/02	3.1	122.48	2	122.00	122.50	1.1	3,198	0.03%
2020/10/30	0	121.50	0	0.00	120.00	0	3,257	0.00%
2020/10/29	0	0.00	2	120.75	125.00	-2	3,323	-0.06%
2020/10/28	0	0.00	1	126.50	124.50	-1	3,389	-0.03%
2020/10/27	4	125.88	3	125.00	127.50	1	3,471	0.03%
2020/10/26	12	129.33	2	131.50	127.50	10	3,549	0.28%
2020/10/23	5	132.70	5	133.00	134.00	0	3,653	0.00%
2020/10/22	2	131.00	0	0.00	130.00	2	3,695	0.05%
2020/10/21	1	129.50	1	131.50	130.50	0	3,716	0.00%
2020/10/20	13	129.35	15	130.03	130.50	-2	3,724	-0.05%
2020/10/19	13	129.35	14	128.39	127.50	-1	3,727	-0.03%
2020/10/16	0	0.00	1	122.00	122.00	-1	3,661	-0.03%
2020/10/15	1	122.00	0.1	121.00	122.00	0.9	3,750	0.02%
2020/10/13	1	124.00	0.3	123.50	123.00	0.7	3,795	0.02%
2020/10/12	1	124.00	0.1	122.50	122.50	0.9	3,851	0.02%
2020/10/08	0	0.00	1	125.50	125.00	-1	3,901	-0.03%
2020/10/07	0	0.00	3	126.83	126.00	-3	3,946	-0.08%
2020/10/06	3	129.00	2	128.50	129.00	1	3,953	0.03%
2020/10/05	0	0.00	1	123.00	123.50	-1	4,006	-0.02%
2020/09/30	1	121.00	2	122.25	123.00	-1	4,097	-0.02%
2020/09/29	11	123.09	10	122.65	122.00	1	4,146	0.02%
2020/09/28	2	116.25	0	0.00	116.00	2	4,204	0.05%
2020/09/25	6	117.58	4	117.63	116.50	2	4,311	0.05%
2020/09/24	4	125.13	2	122.50	122.50	2	4,343	0.05%
2020/09/23	5	130.40	5	130.40	129.00	0	4,337	0.00%
2020/09/22	16	130.63	29	131.02	129.50	-13	4,357	-0.30%
2020/09/21	2	133.00	6	130.00	128.50	-4	4,339	-0.09%
2020/09/18	2	133.00	1	133.50	133.50	1	4,379	0.02%
2020/09/17	1	133.00	3	132.67	133.00	-2	4,402	-0.05%
2020/09/16	4	132.63	2	132.50	132.00	2	4,427	0.05%
2020/09/15	5	132.10	5.2	132.17	131.50	-0.2	4,486	0.00%
2020/09/14	6	133.42	6	132.75	131.50	0	4,498	0.00%
2020/09/11	4	131.75	7	132.00	131.50	-3	4,504	-0.07%
2020/09/10	12	132.08	18	132.89	132.50	-6	4,523	-0.13%
2020/09/09	18.2	127.52	19	130.03	130.00	-0.8	4,553	-0.02%
2020/09/08	5.1	127.32	12	126.21	128.50	-6.9	4,413	-0.16%
2020/09/07	0.1	117.50	2	117.00	117.00	-1.9	4,300	-0.04%
2020/09/04	0	0.00	1	119.50	120.00	-1	4,318	-0.02%
2020/09/03	2	119.00	3	120.17	119.00	-1	4,364	-0.02%
2020/09/02	1	120.00	1.2	119.58	119.50	-0.2	4,390	0.00%
2020/08/31	1.1	119.05	1	119.00	119.50	0.1	4,476	0.00%
2020/08/28	5.1	117.02	2	116.00	117.50	3.1	4,561	0.07%
2020/08/27	4	118.63	4	118.38	118.00	0	4,678	0.00%
2020/08/26	0	0.00	10	119.50	119.50	-10	4,715	-0.21%
2020/08/25	2	119.75	1.1	119.50	119.00	1	4,736	0.02%
2020/08/24	2.1	119.76	1	119.00	119.50	1.1	4,755	0.02%
2020/08/21	1	119.50	0	0.00	121.50	1	4,788	0.02%
2020/08/20	8.1	117.21	9	116.44	114.00	-0.9	4,761	-0.02%
2020/08/19	2.1	121.29	2	122.00	121.50	0.1	4,754	0.00%
2020/08/18	9	123.39	1	124.50	122.50	8	4,762	0.17%
2020/08/17	1	126.00	1	126.02	126.00	0	4,773	0.00%
2020/08/14	1	126.50	0	0.00	127.00	1	4,840	0.02%
2020/08/13	2	127.72	2	126.75	125.50	0	4,858	0.00%
2020/08/12	6	124.75	4.5	124.44	124.00	1.5	4,900	0.03%
2020/08/11	10.1	128.69	6	129.08	126.50	4.1	5,087	0.08%
2020/08/10	1	131.00	3	131.33	131.00	-2	5,073	-0.04%
2020/08/07	15	131.10	46	131.01	131.00	-31	5,099	-0.61%
2020/08/06	51	131.47	7	130.50	130.50	44	5,121	0.86%
2020/08/05	4.2	133.80	21	133.71	134.00	-16.9	5,089	-0.33%
2020/08/04	7.2	128.71	8	129.75	130.00	-0.8	5,176	-0.02%
2020/08/03	5	131.30	0	0.00	130.50	5	5,392	0.09%
2020/07/31	10	132.26	7	133.64	134.00	3	5,403	0.06%
2020/07/30	16	132.25	4.2	132.41	132.00	11.8	5,417	0.22%
2020/07/29	30	134.23	11	133.00	133.50	19	5,432	0.35%
2020/07/28	17.1	140.08	3	145.17	137.50	14.1	5,308	0.27%
2020/07/27	2	146.50	3	147.17	146.50	-1	5,270	-0.02%
2020/07/24	3	148.50	5	149.50	147.00	-2	5,312	-0.04%
2020/07/23	3	149.33	4	149.63	150.50	-1	5,362	-0.02%
2020/07/22	3	147.50	2	146.50	147.00	1	5,370	0.02%
2020/07/21	6	148.75	9	150.61	148.50	-3	5,346	-0.06%
2020/07/20	0	0.00	2	147.25	147.50	-2	5,323	-0.04%
2020/07/17	1	147.00	2	145.75	147.50	-1	5,345	-0.02%
2020/07/16	12	147.46	9	146.00	146.00	3	5,391	0.06%
2020/07/15	8	147.69	14	147.89	147.00	-6	5,383	-0.11%
2020/07/14	7	145.29	7	144.71	144.50	0	5,430	0.00%
2020/07/13	4	143.13	4	143.50	144.00	0	5,487	0.00%
2020/07/10	8.1	142.99	3	142.83	142.00	5.1	5,528	0.09%
2020/07/09	5	148.70	3	147.67	148.00	2	5,553	0.04%
2020/07/08	14	151.86	10	153.70	151.00	4	5,521	0.07%
2020/07/07	32	152.52	40	153.30	151.00	-8	5,512	-0.15%
2020/07/06	25	150.08	28	150.77	150.50	-3	5,466	-0.05%
2020/07/03	5	150.10	3	149.67	150.50	2	5,418	0.04%
2020/07/02	26	149.60	19.1	149.92	150.00	6.9	5,556	0.12%
2020/07/01	4	148.88	2	149.00	148.00	2	5,622	0.04%
2020/06/30	0	0.00	1.2	147.92	147.50	-1.2	5,631	-0.02%
2020/06/29	5	148.30	2	150.00	146.50	3	5,663	0.05%
2020/06/24	3	145.00	0	0.00	145.00	3	5,647	0.05%
2020/06/22	17	151.24	17.2	150.40	150.00	-0.2	5,751	0.00%
2020/06/18	4	148.25	4	148.38	149.00	0	5,891	0.00%
2020/06/17	11.2	149.92	10	149.85	148.00	1.2	5,926	0.02%
2020/06/16	16	150.13	29	150.14	151.00	-13	6,069	-0.21%
2020/06/15	10	145.90	8	145.63	144.00	2	6,169	0.03%
2020/06/12	9	140.17	12	140.46	144.00	-3	6,328	-0.05%
2020/06/11	3	145.33	1	144.50	142.50	2	6,411	0.03%
2020/06/10	2	143.25	1	145.00	144.50	1	6,477	0.02%
2020/06/09	3	143.50	0	0.00	142.50	3	6,492	0.05%
2020/06/08	2	146.25	5.1	146.08	145.00	-3.1	6,568	-0.05%
2020/06/05	3	143.83	6	144.75	144.50	-3	6,579	-0.05%
2020/06/04	8	143.44	25	144.74	146.50	-17	6,633	-0.26%
2020/06/03	21	140.60	31.1	140.63	141.50	-10.1	6,616	-0.15%
2020/06/02	8	137.94	15	139.37	135.50	-7	6,577	-0.11%
2020/06/01	23.1	138.19	14	138.46	138.00	9.1	6,613	0.14%
2020/05/29	2	135.75	11	135.55	135.00	-9	6,664	-0.14%
2020/05/28	13	135.54	20	135.53	135.00	-7	6,759	-0.10%
2020/05/27	5	133.50	3	133.00	132.50	2	6,852	0.03%
2020/05/26	23	133.11	8	132.69	131.50	15	6,932	0.22%
2020/05/25	3	132.00	5	130.50	132.50	-2	7,065	-0.03%
2020/05/22	11	133.05	3	131.00	131.00	8	7,216	0.11%
2020/05/21	5	134.30	9	133.67	134.50	-4	7,337	-0.05%
2020/05/20	3	128.83	0	0.00	128.50	3	7,271	0.04%
2020/05/19	46	128.87	50	129.25	130.50	-4	7,310	-0.05%
2020/05/18	33	128.88	6	129.42	128.00	27	7,284	0.37%
2020/05/15	5	141.40	6	141.42	142.00	-1	7,069	-0.01%
2020/05/14	11	145.00	14	142.61	141.00	-3	7,050	-0.04%
2020/05/13	7	146.57	21	147.43	147.50	-14	7,049	-0.20%
2020/05/12	38	147.04	1	149.50	146.50	37	7,087	0.52%
2020/05/11	54	156.34	49	151.72	152.00	5	7,188	0.07%
2020/05/08	23	149.91	36	149.93	152.50	-13	7,099	-0.18%
2020/05/07	3	140.33	10	140.75	141.00	-7	6,831	-0.10%
2020/05/06	11	139.41	3	140.83	137.50	8	6,803	0.12%
2020/05/05	3	139.67	5	141.70	141.50	-2	6,801	-0.03%
2020/05/04	2	140.00	1	142.00	140.00	1	6,725	0.01%
2020/04/30	2	144.00	7	145.14	145.00	-5	6,772	-0.07%
2020/04/29	16	146.38	12	146.17	144.50	4	6,847	0.06%
2020/04/28	0	0.00	4	142.50	145.00	-4	6,942	-0.06%
2020/04/27	7	138.36	3	137.33	140.00	4	6,929	0.06%
2020/04/24	2	139.50	0	0.00	138.00	2	6,986	0.03%
2020/04/23	26	139.58	25	140.04	140.00	1	7,137	0.01%
2020/04/22	2	135.00	3	134.33	136.00	-1	7,121	-0.01%
2020/04/21	24	140.96	25	140.82	136.50	-1	7,117	-0.01%
2020/04/20	9	142.56	15	143.20	143.00	-6	7,216	-0.08%
2020/04/17	25	146.16	21	148.57	143.00	4	7,316	0.05%
2020/04/16	22	148.68	21.1	148.97	147.50	0.9	7,280	0.01%
2020/04/15	12	146.33	16	146.09	146.50	-4	7,330	-0.05%
2020/04/14	28	146.09	29.1	145.44	144.00	-1.1	7,357	-0.01%
2020/04/13	9	142.28	7	142.14	141.00	2	7,328	0.03%
2020/04/10	11	138.50	13.4	138.57	141.00	-2.4	7,307	-0.03%
2020/04/09	4	140.63	9	141.44	138.50	-5	7,446	-0.07%
2020/04/08	9	141.61	4	142.38	142.00	5	7,566	0.07%
2020/04/07	28.2	145.20	36	144.61	143.00	-7.9	7,541	-0.10%
2020/04/06	12	142.04	6	138.50	146.00	6	7,369	0.08%
2020/04/01	8	132.56	6	132.17	134.00	2	7,321	0.03%
2020/03/31	8	131.94	9	133.11	133.50	-1	7,384	-0.01%
2020/03/30	15	131.07	12	130.71	132.50	3	7,407	0.04%
2020/03/27	11	133.27	11	134.09	130.00	0	7,381	0.00%
2020/03/26	13	126.35	14	128.50	130.00	-1	7,335	-0.01%
2020/03/25	6.2	125.84	70	127.08	127.00	-63.9	7,342	-0.87%
2020/03/24	68	120.34	10	119.85	118.00	58	7,276	0.80%
2020/03/23	17	118.53	14	118.93	115.50	3	7,236	0.04%
2020/03/20	52	126.42	46	127.59	124.00	6	7,351	0.08%
2020/03/19	50	117.74	44.3	117.34	119.50	5.7	7,196	0.08%
2020/03/18	7	118.43	19	117.68	118.00	-12	7,068	-0.17%
2020/03/17	29.3	115.00	30	116.73	110.00	-0.7	6,963	-0.01%
2020/03/16	16	125.75	17	122.76	118.00	-1	6,854	-0.01%
2020/03/13	6	121.75	9	124.28	130.00	-3	6,737	-0.04%
2020/03/12	32	138.61	38	137.68	133.00	-6	6,681	-0.09%
2020/03/11	29	151.66	28	149.20	147.50	1	6,607	0.02%
2020/03/10	25	148.20	28	149.29	152.00	-3	6,578	-0.05%
2020/03/09	15	150.77	28	150.54	145.50	-13	6,511	-0.20%
2020/03/06	42	154.94	32	154.17	153.50	10	6,463	0.15%
2020/03/05	35	153.80	33	153.45	152.00	2	6,433	0.03%
2020/03/04	25	150.70	20	150.58	151.00	5	6,372	0.08%
2020/03/03	10	151.80	14	151.43	148.50	-4	6,305	-0.06%
2020/03/02	15	146.83	21	145.95	151.00	-6	6,222	-0.10%
2020/02/27	23	150.11	18.5	146.70	143.50	4.5	6,176	0.07%
2020/02/26	33	150.32	36	150.56	152.00	-3	6,077	-0.05%
2020/02/25	58	146.78	60	147.13	148.00	-2	5,985	-0.03%
2020/02/24	13	140.77	20	141.95	145.00	-7	5,861	-0.12%
2020/02/21	2	136.50	3	137.67	138.00	-1	5,750	-0.02%
2020/02/20	11	136.73	12	137.17	136.00	-1	5,750	-0.02%
2020/02/19	18	135.86	14	134.93	135.50	4	5,696	0.07%
2020/02/18	10	137.75	8	140.69	138.00	2	5,635	0.04%
2020/02/17	5	140.40	3	140.33	140.50	2	5,637	0.04%
2020/02/14	7	142.00	18	143.06	141.50	-11	5,680	-0.19%
2020/02/13	27	140.24	11	140.00	139.00	16	5,657	0.28%
2020/02/12	12	139.63	17	141.74	140.00	-5	5,608	-0.09%
2020/02/11	9	130.00	11	132.36	132.00	-2	5,529	-0.04%
2020/02/10	2	126.00	1	127.00	125.50	1	5,682	0.02%
2020/02/07	2	128.50	0	0.00	127.50	2	5,784	0.03%
2020/02/06	12	132.58	19	131.13	132.00	-7	5,757	-0.12%
2020/02/05	9	128.17	6	129.00	128.00	3	5,676	0.05%
2020/02/04	5	129.40	1	130.00	129.00	4	5,692	0.07%
2020/02/03	28	127.89	25	128.60	129.00	3	5,809	0.05%
2020/01/31	17	130.41	16	130.41	133.00	1	5,811	0.02%
2020/01/30	7	132.93	3	135.50	132.50	4	5,736	0.07%
2020/01/20	16	144.09	23.2	146.35	147.00	-7.2	5,686	-0.13%
2020/01/17	18	141.47	39	143.74	144.50	-21	5,639	-0.37%
2020/01/16	12	137.46	10.2	138.99	139.00	1.8	5,510	0.03%
2020/01/15	6	138.00	32	138.81	137.50	-26	5,548	-0.47%
2020/01/14	21	137.90	25	138.88	139.50	-4	5,590	-0.07%
2020/01/13	3	135.17	38	135.38	137.00	-35	5,481	-0.64%
2020/01/10	12	131.54	9	133.28	131.00	3	5,471	0.05%
2020/01/09	16	131.72	23	131.70	132.00	-7	5,551	-0.13%
2020/01/08	16	128.00	15	128.00	126.00	1	5,603	0.02%
2020/01/07	7	130.79	3	131.33	131.50	4	5,557	0.07%
2020/01/06	9.2	130.09	9	129.67	130.00	0.2	5,583	0.00%
2020/01/03	35	132.59	11	134.36	130.00	24	5,614	0.43%
2020/01/02	12.5	132.34	11	135.05	136.50	1.5	5,442	0.03%
2019/12/31	29	130.79	1	131.50	127.50	28	5,306	0.53%
2019/12/30	10	129.40	22	129.77	129.50	-12	5,284	-0.23%
2019/12/27	23	130.59	16	128.84	129.00	7	5,364	0.13%
2019/12/26	18	131.28	8	131.50	130.50	10	5,338	0.19%
2019/12/25	11	127.05	32	129.98	130.00	-21	5,341	-0.39%
2019/12/24	15	126.10	16	125.94	126.00	-1	5,328	-0.02%
2019/12/23	26	126.71	13	126.27	125.00	13	5,329	0.24%
2019/12/20	15	127.60	33	128.14	129.50	-18	5,323	-0.34%
2019/12/19	10	128.30	5	127.50	127.00	5	5,283	0.09%
2019/12/18	19	131.08	11	131.14	129.00	8	5,222	0.15%
2019/12/17	20	129.20	23	130.46	133.00	-3	5,203	-0.06%
2019/12/16	6	129.67	0	0.00	129.00	6	5,080	0.12%
2019/12/13	17	130.56	7	132.93	130.00	10	5,063	0.20%
2019/12/12	12	133.88	8	134.69	133.50	4	4,965	0.08%
2019/12/11	1	138.50	0	0.00	138.00	1	4,935	0.02%
2019/12/06	3	141.17	2	140.00	140.00	1	5,292	0.02%
2019/12/05	2	143.00	4	144.00	144.00	-2	5,314	-0.04%
2019/12/04	6	142.00	2	141.75	143.00	4	5,348	0.07%
2019/12/03	0	0.00	1	141.00	141.50	-1	5,452	-0.02%
2019/12/02	1	140.00	1	134.00	139.00	0	5,440	0.00%
2019/11/29	4	140.00	3	138.83	139.50	1	5,422	0.02%
2019/11/28	5	142.20	0	0.00	141.00	5	5,434	0.09%
2019/11/27	5.2	143.38	2	144.00	144.00	3.2	5,473	0.06%
2019/11/26	6	142.58	15	141.50	143.00	-9	5,459	-0.16%
2019/11/25	3	136.00	0	0.00	135.50	3	5,382	0.06%
2019/11/22	5	136.60	6	137.50	137.00	-1	5,404	-0.02%
2019/11/21	1	133.00	1	134.50	135.50	0	5,348	0.00%
2019/11/20	4	133.63	1	132.50	133.50	3	5,330	0.06%
2019/11/19	1	139.00	0	0.00	137.50	1	5,354	0.02%
2019/11/15	3	140.33	2	140.50	140.50	1	5,416	0.02%
2019/11/14	3	141.33	2	139.75	138.00	1	5,449	0.02%
2019/11/13	6	143.25	11	144.32	144.00	-5	5,480	-0.09%
2019/11/12	0	0.00	1	139.50	140.50	-1	5,470	-0.02%
2019/11/11	6	139.00	6	138.58	137.50	0	5,554	0.00%
2019/11/08	15	139.13	10	142.55	140.00	5	5,572	0.09%
2019/11/07	25	138.04	6	140.00	139.00	19	5,556	0.34%
2019/11/06	13	148.27	8	146.13	147.00	5	5,537	0.09%
2019/11/05	11	154.00	1	155.00	154.00	10	5,632	0.18%
2019/11/04	1	156.00	0	0.00	154.50	1	5,735	0.02%
2019/11/01	7	153.93	5	153.50	154.00	2	5,818	0.03%
2019/10/31	21	160.57	19	162.66	155.00	2	5,955	0.03%
2019/10/30	3	157.00	27	156.46	158.00	-24	5,947	-0.40%
2019/10/29	29	160.16	12	159.00	160.50	17	6,036	0.28%
2019/10/28	2	155.50	6	155.08	157.50	-4	6,014	-0.07%
2019/10/25	1	155.50	4	158.75	156.00	-3	6,001	-0.05%
2019/10/24	7	154.71	9	154.61	155.50	-2	5,968	-0.03%
2019/10/23	19	159.03	5	157.30	157.00	14	5,990	0.23%
2019/10/22	11	159.86	13	160.31	159.00	-2	5,972	-0.03%
2019/10/21	8	158.88	0	0.00	155.50	8	6,058	0.13%
2019/10/18	19	155.68	29	156.14	157.00	-10	6,151	-0.16%
2019/10/17	21	153.45	16	152.06	154.50	5	6,129	0.08%
2019/10/16	29	148.57	22	148.45	147.50	7	6,024	0.12%
2019/10/15	5	158.20	1	159.00	156.50	4	5,862	0.07%
2019/10/14	12	157.29	15	157.77	158.00	-3	5,964	-0.05%
2019/10/09	4	148.38	4	151.50	150.00	0	5,878	0.00%
2019/10/08	2	152.25	3	154.00	150.00	-1	5,816	-0.02%
2019/10/07	5	154.10	1	155.50	154.50	4	5,838	0.07%
2019/10/04	10	154.50	2	153.50	151.50	8	5,834	0.14%
2019/10/03	19	151.92	14	150.18	153.00	5	5,844	0.09%
2019/10/02	3	152.50	3	154.33	158.50	0	5,739	0.00%
2019/10/01	12	156.08	19	157.24	153.50	-7	5,720	-0.12%
2019/09/27	8	151.56	7	151.64	151.00	1	5,657	0.02%
2019/09/26	9	157.67	1	156.00	155.00	8	5,743	0.14%
2019/09/25	3	156.00	0	0.00	157.00	3	5,774	0.05%
2019/09/24	2	161.25	3	162.00	158.50	-1	5,892	-0.02%
2019/09/20	3	162.00	3	161.00	162.50	0	6,224	0.00%
2019/09/19	9	160.33	9	162.11	162.50	0	6,234	0.00%
2019/09/17	4	162.75	4	164.00	163.00	0	6,191	0.00%
2019/09/16	7	161.86	4	163.50	162.00	3	6,208	0.05%
2019/09/12	18	166.22	24	165.75	167.00	-6	6,221	-0.10%
2019/09/11	9	157.67	9	157.44	155.50	0	6,115	0.00%
2019/09/10	1	148.50	6	151.08	149.50	-5	6,027	-0.08%
2019/09/09	6	149.50	12	148.83	148.50	-6	6,024	-0.10%
2019/09/06	1	152.50	2	152.00	152.00	-1	6,016	-0.02%
2019/09/05	25	150.22	28	149.73	149.50	-3	6,035	-0.05%
2019/09/04	2	143.50	2	146.00	146.50	0	6,003	0.00%
2019/09/03	4	143.00	4	143.13	141.50	0	6,258	0.00%
2019/09/02	1	142.50	2	141.75	142.50	-1	6,345	-0.02%
2019/08/30	6	140.83	2	137.00	137.00	4	6,354	0.06%
2019/08/29	2	139.50	14	138.21	139.50	-12	6,446	-0.19%
2019/08/28	6	138.50	3	137.50	136.50	3	6,477	0.05%
2019/08/27	9	140.39	6	140.00	139.00	3	6,511	0.05%
2019/08/26	20	136.83	19	138.05	141.00	1	6,534	0.02%
2019/08/23	6	139.83	1	141.00	140.00	5	6,560	0.08%
2019/08/22	6	145.67	2.1	148.24	143.50	3.9	6,542	0.06%
2019/08/21	3	145.50	2	144.50	146.00	1	6,519	0.02%
2019/08/20	10	145.15	17	145.24	143.00	-7	6,657	-0.11%
2019/08/19	3	142.17	8	143.50	141.50	-5	6,668	-0.07%
2019/08/16	2	139.25	2	145.00	139.50	0	6,761	0.00%
2019/08/15	26	142.31	25	140.60	142.00	1	6,802	0.01%
2019/08/14	45	144.42	23	143.46	140.00	22	6,830	0.32%
2019/08/13	2	137.50	2	138.75	137.00	0	6,905	0.00%
2019/08/12	1	140.00	2	139.50	137.00	-1	7,028	-0.01%
2019/08/08	19	138.63	30	137.42	140.00	-11	6,999	-0.16%
2019/08/07	47	134.47	51	134.59	132.00	-4	6,911	-0.06%
2019/08/06	8	126.75	6	127.00	129.00	2	6,759	0.03%
2019/08/05	7	130.86	6	130.25	128.00	1	6,721	0.01%
2019/08/02	18	130.75	5	129.70	128.00	13	6,697	0.19%
2019/08/01	37	137.46	29	135.43	137.50	8	6,555	0.12%
2019/07/31	49	132.86	64	132.76	137.50	-15	6,395	-0.23%
2019/07/30	4	124.13	6	124.50	125.00	-2	6,240	-0.03%
2019/07/29	0	0.00	4	128.50	129.00	-4	6,282	-0.06%
2019/07/26	5	128.50	9	127.06	128.50	-4	6,401	-0.06%
2019/07/25	13	127.08	15	127.33	127.00	-2	6,397	-0.03%
2019/07/24	0	0.00	18	125.69	125.50	-18	6,350	-0.28%
2019/07/23	46	129.96	29	130.22	126.00	17	6,387	0.27%
2019/07/22	18	123.67	18	125.00	129.50	0	6,256	0.00%
2019/07/19	13	118.04	4	117.75	118.00	9	6,133	0.15%
2019/07/18	4	112.50	4	113.25	112.50	0	6,100	0.00%
2019/07/17	5	113.50	5	114.00	115.00	0	6,113	0.00%
2019/07/16	20	117.20	24	117.67	115.00	-4	6,170	-0.06%
2019/07/15	5	117.00	1	115.00	117.00	4	6,164	0.06%
2019/07/12	0	0.00	6	115.00	115.00	-6	6,239	-0.10%
2019/07/11	10	113.80	16	114.31	114.00	-6	6,344	-0.09%
2019/07/10	12	113.67	23	113.61	112.00	-11	6,461	-0.17%
2019/07/09	22	116.93	6	117.17	117.50	16	6,531	0.24%
2019/07/08	10	118.00	2	116.25	115.50	8	6,493	0.12%
2019/07/05	1	117.50	11	119.00	116.50	-10	6,495	-0.15%
2019/07/04	10	118.80	2	117.25	119.00	8	6,540	0.12%
2019/07/03	24	119.06	41	117.51	117.50	-17	6,525	-0.26%
2019/07/02	26	117.21	16	116.63	118.50	10	6,440	0.16%
2019/07/01	51	115.57	69	115.58	118.00	-18	6,417	-0.28%
2019/06/28	73	110.66	49	110.57	109.00	24	6,305	0.38%
2019/06/27	81	108.65	99	108.84	112.00	-18	6,171	-0.29%
2019/06/26	10	102.50	0	0.00	102.00	10	6,110	0.16%
2019/06/25	0	0.00	1	103.50	104.00	-1	6,050	-0.02%
2019/06/24	9	101.00	0	0.00	103.50	9	6,065	0.15%
2019/06/21	1	103.50	1	103.00	102.00	0	6,081	0.00%
2019/06/20	13	105.00	18	104.47	104.50	-5	6,077	-0.08%
2019/06/19	19	102.05	21	102.14	103.00	-2	6,048	-0.03%
2019/06/18	12	100.18	3	99.47	98.70	9	6,026	0.15%
2019/06/17	8	99.71	12	99.12	98.90	-4	6,073	-0.07%
2019/06/14	6	99.55	6	98.75	99.80	0	6,054	0.00%
2019/06/13	13	100.52	14	100.65	99.40	-1	6,074	-0.02%
2019/06/12	36	101.17	32	101.55	99.90	4	6,206	0.06%
2019/06/11	36	98.62	38	101.03	100.00	-2	6,389	-0.03%
2019/06/10	21	92.03	20	93.85	94.60	1	6,229	0.02%
2019/06/06	10	88.22	10	88.02	86.00	0	6,184	0.00%
2019/06/05	20	90.26	17	88.85	88.30	3	6,198	0.05%
2019/06/04	2	90.85	10	90.44	91.60	-8	6,100	-0.13%
2019/06/03	7	89.77	4	89.53	88.30	3	6,072	0.05%
2019/05/30	10	85.47	12	86.26	87.00	-2	5,989	-0.03%
2019/05/29	10	84.46	5	82.00	84.00	5	5,936	0.08%
2019/05/28	1	84.30	1	84.40	84.60	0	5,951	0.00%
2019/05/27	14	82.58	26.8	82.56	82.80	-12.8	5,916	-0.22%
2019/05/24	2	89.25	2	89.40	88.10	0	5,781	0.00%
2019/05/23	4	89.00	21	87.14	90.50	-17	5,741	-0.30%
2019/05/22	37	93.66	15	93.56	93.00	22	5,668	0.39%
2019/05/21	9	90.74	8	87.19	90.50	1	5,621	0.02%
2019/05/20	29	89.14	22	88.45	89.60	7	5,628	0.12%
2019/05/17	15.1	95.16	13	97.90	91.80	2.1	5,596	0.04%
2019/05/16	12	105.67	10	103.60	102.00	2	5,524	0.04%
2019/05/15	23	109.70	23	109.67	108.50	0	5,498	0.00%
2019/05/14	7	101.79	7	103.21	104.50	0	5,448	0.00%
2019/05/13	1	101.50	1	103.50	100.50	0	5,444	0.00%
2019/05/10	21	106.45	21	104.31	106.50	0	5,499	0.00%
2019/05/09	1	104.00	1	105.00	104.00	0	5,628	0.00%
2019/05/08	7	108.29	7	107.29	109.00	0	5,619	0.00%
2019/05/07	10.9	108.65	10	108.90	107.50	0.9	5,629	0.02%
2019/05/06	18.9	108.04	36	107.56	105.50	-17.1	5,579	-0.31%
2019/05/03	93	110.92	86	106.58	112.00	7	5,487	0.13%
2019/05/02	59	102.93	49	101.00	103.00	10	5,371	0.19%
2019/04/30	50	100.77	50	99.98	101.50	0	5,429	0.00%
2019/04/29	5	97.10	5	97.92	98.70	0	5,496	0.00%
2019/04/26	4	103.13	6	101.83	99.50	-2	5,470	-0.04%
2019/04/25	2	103.50	0	0.00	103.00	2	5,552	0.04%
2019/04/24	0	0.00	1	101.00	102.00	-1	5,741	-0.02%
2019/04/23	16	103.94	18	104.39	104.50	-2	5,721	-0.03%
2019/04/22	4	102.75	17	101.71	104.00	-13	5,674	-0.23%
2019/04/19	17	102.35	3	103.00	102.00	14	5,605	0.25%
2019/04/18	12	100.47	16	100.03	100.00	-4	5,493	-0.07%
2019/04/17	13	97.46	14	98.89	98.10	-1	5,448	-0.02%
2019/04/16	48	97.49	43	97.10	98.10	5	5,368	0.09%
2019/04/15	8	92.76	7	92.59	92.00	1	5,296	0.02%
2019/04/09	1	88.60	0	0.00	87.70	1	5,283	0.02%
2019/04/08	2	91.50	2	88.80	88.20	0	5,288	0.00%
2019/04/03	0	0.00	1	89.30	90.80	-1	5,248	-0.02%
2019/04/02	4	88.80	3	88.40	88.20	1	5,217	0.02%
2019/04/01	1	87.80	4	88.30	87.40	-3	5,177	-0.06%
2019/03/29	31	89.75	28	88.97	88.80	3	5,144	0.06%
2019/03/27	1	85.90	1	85.10	85.10	0	5,061	0.00%
2019/03/26	0	83.50	0	0.00	83.50	0	5,049	0.00%
2019/03/25	0	0.00	1	83.60	85.00	-1	5,080	-0.02%
2019/03/22	3	85.67	4	85.43	84.60	-1	5,091	-0.02%
2019/03/21	2	83.30	3	83.47	85.50	-1	5,059	-0.02%
2019/03/20	15	82.15	13	81.86	82.40	2	5,035	0.04%
2019/03/19	0	0.00	1	81.70	80.90	-1	5,063	-0.02%
2019/03/18	1	80.70	3	80.67	81.30	-2	5,161	-0.04%
2019/03/15	6	79.55	9	80.11	80.50	-3	5,150	-0.06%
2019/03/14	38	77.24	39	78.54	77.80	-1	4,998	-0.02%
2019/03/13	11	72.36	10	72.07	72.70	1	4,833	0.02%
2019/03/12	0	0.00	2	71.00	70.80	-2	4,830	-0.04%
2019/03/11	4	69.05	3	68.63	69.20	1	5,033	0.02%
2019/03/06	3	67.20	2	66.60	67.20	1	5,068	0.02%
2019/03/05	0	0.00	5	67.80	67.50	-5	5,124	-0.10%
2019/02/26	1	70.00	1	69.90	69.10	0	5,292	0.00%
2019/02/25	0	0.00	3	70.30	70.10	-3	5,336	-0.06%
2019/02/21	1	69.70	5	70.74	69.90	-4	5,302	-0.08%
2019/02/20	0	0.00	1	69.90	69.40	-1	5,246	-0.02%
2019/02/19	9	69.99	8	70.73	70.60	1	5,206	0.02%
2019/02/18	20	69.74	19	69.61	69.60	1	5,144	0.02%
2019/02/15	10	66.20	12	66.67	66.80	-2	5,016	-0.04%
2019/02/14	2	65.00	2	65.50	65.20	0	4,913	0.00%
2019/02/13	7	65.67	10	64.87	64.20	-3	4,874	-0.06%
2019/02/12	15	65.01	12	64.83	65.00	3	4,821	0.06%
2019/02/11	13	64.33	17	64.71	65.50	-4	4,776	-0.08%
2019/01/30	8	61.11	11	61.12	61.00	-3	4,652	-0.06%
2019/01/29	0	0.00	15	58.47	58.20	-15	4,489	-0.33%
2019/01/28	15	58.20	6	58.52	58.10	9	4,577	0.20%
2019/01/25	1	57.20	0	0.00	57.50	1	4,689	0.02%
2019/01/24	1	57.00	2	57.40	57.10	-1	4,746	-0.02%
2019/01/23	2	57.65	0	0.00	57.70	2	4,748	0.04%
2019/01/22	1	58.00	2	58.10	57.60	-1	4,736	-0.02%
2019/01/21	4	58.05	2	57.95	58.90	2	4,698	0.04%
2019/01/18	6	57.65	3	57.30	57.30	3	4,629	0.06%
2019/01/17	11	58.02	9	57.69	56.80	2	4,596	0.04%
2019/01/16	79	57.64	88	58.43	59.20	-9	4,485	-0.20%
2019/01/15	2	54.60	31	54.46	54.30	-29	4,288	-0.68%
2019/01/11	10	54.10	0	0.00	53.60	10	4,275	0.23%
2019/01/10	22	53.95	0	0.00	53.60	22	4,281	0.51%
2019/01/09	0	0.00	10	53.10	53.30	-10	4,311	-0.23%
2019/01/08	1	52.70	2	52.85	53.00	-1	4,316	-0.02%
2019/01/07	5	52.46	5	53.02	52.50	0	4,339	0.00%
2019/01/04	2	49.45	0	0.00	50.90	2	4,312	0.05%
2019/01/02	6	51.88	7	52.23	51.70	-1	4,356	-0.02%
2018/12/28	14	49.70	12	49.83	50.00	2	4,303	0.05%
2018/12/26	0	0.00	2	48.60	48.05	-2	4,353	-0.05%
2018/12/24	2	49.53	2	49.50	49.70	0	4,344	0.00%
2018/12/21	2	48.90	2	49.00	48.95	0	4,360	0.00%
2018/12/20	3	48.95	2	49.38	49.20	1	4,354	0.02%
2018/12/19	3	49.70	5	49.75	49.80	-2	4,322	-0.05%
2018/12/17	12	53.73	15	53.24	52.30	-3	4,222	-0.07%
2018/12/14	21	52.34	14	52.31	53.30	7	4,258	0.16%
2018/12/13	18	53.24	7	52.87	52.50	11	4,236	0.26%
2018/12/12	6	53.58	12	53.88	53.80	-6	4,180	-0.14%
2018/12/11	31	53.23	28	53.17	53.20	3	4,060	0.07%
2018/12/10	25	50.26	14	49.64	50.00	11	3,929	0.28%
2018/12/07	1	49.40	0	0.00	49.40	1	3,888	0.03%
2018/12/06	1	50.00	7	50.84	48.35	-6	3,858	-0.16%
2018/12/05	6	53.77	3	53.50	53.50	3	3,781	0.08%
2018/12/04	25	55.19	21	55.77	55.00	4	3,744	0.11%
2018/12/03	2	52.80	0	0.00	53.40	2	3,482	0.06%
2018/11/30	0	0.00	1	48.35	48.60	-1	3,466	-0.03%
2018/11/29	23	48.88	30	49.31	48.00	-7	3,443	-0.20%
2018/11/28	24	46.88	18	47.25	47.25	6	3,347	0.18%
2018/11/27	13	46.61	16	46.83	47.15	-3	3,276	-0.09%
2018/11/26	5	44.55	15	44.42	45.00	-10	3,144	-0.32%
2018/11/23	8	42.60	0	0.00	42.25	8	3,107	0.26%
2018/11/22	9	43.78	9	43.79	43.15	0	3,086	0.00%
2018/11/21	2	42.03	2	42.33	42.65	0	3,030	0.00%
2018/11/20	2	43.40	0	0.00	43.05	2	3,028	0.07%
2018/11/19	1	43.85	0	0.00	44.00	1	3,069	0.03%
2018/11/16	4	43.68	1	44.55	43.50	3	3,064	0.10%
2018/11/15	14	43.60	10	43.20	44.30	4	3,057	0.13%
2018/11/14	3	44.28	0	0.00	44.35	3	3,035	0.10%
2018/11/12	0	0.00	1	46.00	44.95	-1	3,031	-0.03%
2018/11/09	2	45.80	0	0.00	45.80	2	3,026	0.07%
2018/11/08	1	46.30	10	46.65	46.55	-9	3,029	-0.30%
2018/11/07	15	46.38	5	46.70	47.10	10	2,998	0.33%
2018/11/05	4	48.88	11	47.64	47.30	-7	2,955	-0.24%
2018/11/02	15	45.87	9	45.85	46.00	6	2,851	0.21%
2018/11/01	2	42.45	3	41.63	43.20	-1	2,695	-0.04%
2018/10/25	1	38.20	0	0.00	38.20	1	2,738	0.04%
2018/10/18	2	42.10	2	42.45	41.85	0	2,626	0.00%
2018/10/17	14	40.50	14	40.45	41.80	0	2,590	0.00%
2018/10/16	33	41.30	30	41.23	41.30	3	2,532	0.12%
2018/10/15	1	42.00	0	0.00	41.50	1	2,481	0.04%
2018/10/09	1	48.50	0	0.00	47.50	1	2,318	0.04%
2018/10/05	1	51.40	0	0.00	51.10	1	2,254	0.04%
2018/10/04	1	54.70	1	54.50	54.60	0	2,222	0.00%
2018/10/03	1	58.50	0	0.00	57.20	1	2,189	0.05%
2018/09/28	1	57.60	0	0.00	59.00	1	2,341	0.04%
2018/09/10	10	62.60	11	61.85	61.00	-1	2,632	-0.04%
2018/09/05	1	67.40	1	67.40	68.00	0	2,653	0.00%
2018/09/04	2	68.85	0	0.00	68.80	2	2,645	0.08%
2018/08/24	2	64.90	1	65.50	65.80	1	3,402	0.03%
2018/08/22	3	67.70	3	68.00	67.90	0	3,434	0.00%
2018/08/20	0	0.00	40	65.98	67.00	-40	3,542	-1.13%
2018/08/15	0	0.00	1	68.00	68.20	-1	3,538	-0.03%
2018/08/13	0	0.00	5	68.02	69.50	-5	3,550	-0.14%
2018/08/06	3	75.83	3	73.17	72.20	0	3,469	0.00%
2018/08/03	7	74.59	1	74.20	76.00	6	3,393	0.18%
2018/08/02	49	75.92	47	72.70	73.30	2	3,375	0.06%
2018/07/23	0	0.00	2	69.90	70.50	-2	3,403	-0.06%
2018/07/20	1	72.00	0	0.00	71.40	1	3,427	0.03%
2018/07/18	1	72.60	0	0.00	72.20	1	3,649	0.03%
2018/07/17	0	0.00	1	71.50	72.00	-1	3,684	-0.03%
2018/07/12	0	0.00	2	72.25	72.60	-2	3,690	-0.05%
2018/07/11	2	73.80	0	0.00	73.90	2	3,701	0.05%
2018/07/10	2	74.85	2	75.50	75.90	0	3,673	0.00%
2018/07/09	10	73.45	11	73.96	74.40	-1	3,627	-0.03%
2018/07/05	33	75.85	8	74.91	73.80	25	3,524	0.71%
2018/07/04	0	0.00	4	72.25	72.70	-4	3,340	-0.12%
2018/07/03	2	72.80	6	71.67	70.50	-4	3,322	-0.12%
2018/06/29	4	70.98	3	71.83	71.10	1	3,321	0.03%
2018/06/27	5	68.80	0	0.00	68.90	5	3,330	0.15%
2018/06/21	2	69.10	0	0.00	68.50	2	3,314	0.06%
2018/06/13	0	0.00	2	72.30	72.40	-2	3,364	-0.06%
2018/06/11	1	70.30	0	0.00	72.40	1	3,464	0.03%
2018/06/07	3	72.17	4	72.70	71.70	-1	3,482	-0.03%
2018/06/06	22	73.08	21	73.23	73.80	1	3,442	0.03%
2018/06/05	37	74.11	27	73.42	71.20	10	3,301	0.30%
2018/06/04	1	69.00	1	70.00	70.80	0	3,032	0.00%
2018/06/01	0	0.00	2	63.60	64.40	-2	2,888	-0.07%
2018/05/31	2	64.80	0	0.00	64.20	2	2,881	0.07%
2018/05/29	8	66.54	12	66.37	67.10	-4	2,817	-0.14%
2018/05/25	5	63.30	0	0.00	63.30	5	3,014	0.17%
2018/04/30	10	65.90	10	66.20	66.50	0	3,715	0.00%
2018/04/26	0	0.00	1	64.00	63.00	-1	3,669	-0.03%
2018/04/25	1	64.10	0	0.00	65.00	1	3,659	0.03%
2018/04/23	0	0.00	1	62.10	62.00	-1	3,467	-0.03%
2018/04/18	1	69.00	0	0.00	69.20	1	3,461	0.03%
2018/04/13	0	0.00	0.2	72.60	72.80	-0.2	3,402	-0.01%
2018/04/12	0	0.00	7.5	71.97	72.50	-7.5	3,403	-0.22%
2018/04/11	0	0.00	6	71.20	71.20	-6	3,392	-0.18%
2018/04/09	0.4	70.00	0	0.00	69.50	0.4	3,476	0.01%
2018/03/30	4	72.10	6	70.47	71.50	-2	3,470	-0.06%
2018/03/29	0.2	68.60	0	0.00	68.60	0.2	3,408	0.01%
2018/03/22	4	74.18	0	0.00	71.90	4	3,307	0.12%
2018/03/21	2	74.90	0	0.00	76.00	2	3,250	0.06%
2018/03/20	0	0.00	2	73.80	73.00	-2	3,194	-0.06%
2018/03/19	3	74.20	1	74.50	74.50	2	3,142	0.06%
2018/03/14	0	0.00	1	71.60	71.50	-1	2,949	-0.03%
2018/03/13	4	73.98	6	73.92	72.40	-2	2,925	-0.07%
2018/03/09	6.2	71.31	0	0.00	71.50	6.2	2,745	0.23%
2018/03/08	0	0.00	4	72.48	71.20	-4	2,753	-0.15%
2018/03/07	0	0.00	1	73.00	72.00	-1	2,744	-0.04%
2018/03/06	5	70.92	3	72.57	74.00	2	2,742	0.07%
2018/03/05	1	74.40	1	73.50	73.30	0	2,723	0.00%
2018/03/02	1	74.00	0	0.00	74.40	1	2,746	0.04%
2018/03/01	9	76.98	11	76.97	74.80	-2	2,766	-0.07%
2018/02/27	5	77.48	2	77.30	76.50	3	2,592	0.12%
2018/02/26	21	75.94	22	76.85	77.80	-1	2,536	-0.04%
2018/02/23	7	71.74	5	70.80	70.80	2	2,217	0.09%
2018/02/22	1	72.00	2	70.90	71.50	-1	2,170	-0.05%
2018/02/21	2	73.40	7	71.71	72.10	-5	2,135	-0.23%
2018/02/12	5	69.94	2	70.00	69.70	3	2,006	0.15%
2018/02/09	15	68.22	10	68.31	67.40	5	1,910	0.26%
2018/02/08	2	67.65	2	68.00	67.50	0	1,830	0.00%
2018/02/07	3	67.70	18	65.77	64.50	-15	1,774	-0.85%
2018/02/06	21	61.81	8	63.31	63.10	13	1,717	0.76%
2018/01/18	1	66.90	0	0.00	66.00	1	1,834	0.05%
2018/01/17	1	67.50	0	0.00	66.80	1	1,856	0.05%
2018/01/16	0	0.00	1	67.70	68.40	-1	1,850	-0.05%
2018/01/15	0	0.00	5	67.98	67.10	-5	1,883	-0.27%
2018/01/12	9	68.69	11	69.05	67.60	-2	1,879	-0.11%
2018/01/11	0	0.00	1	64.40	64.90	-1	1,817	-0.06%
2018/01/10	1	65.40	0	0.00	64.20	1	1,851	0.05%
2018/01/09	1	66.90	0	0.00	66.20	1	1,895	0.05%
2018/01/08	4	69.20	4	68.30	67.80	0	2,002	0.00%
2018/01/05	1	67.70	0	0.00	67.60	1	2,009	0.05%
2018/01/04	1	67.80	9	68.30	68.50	-8	2,043	-0.39%
2018/01/03	6	67.45	4	68.15	66.50	2	2,122	0.09%