聯茂 (6213)-凱基-竹科券商分點個股進出

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
103.0
漲跌
▼0.5
漲幅
-0.48%
成交量
7,924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－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
2024/05/08	4	101.75	19	102.00	103.00	-15	10,448	-0.14%
2024/05/07	15	101.43	35	100.83	103.50	-20	10,350	-0.19%
2024/05/06	4	107.75	3	106.33	106.00	1	9,979	0.01%
2024/05/03	3	108.33	2	106.75	107.00	1	9,902	0.01%
2024/05/02	10	107.95	0	0.00	107.50	10	9,780	0.10%
2024/04/30	2	110.00	3	110.83	109.50	-1	9,739	-0.01%
2024/04/29	1.1	109.55	1	109.50	109.50	0.1	9,674	0.00%
2024/04/26	8	113.06	8	111.19	110.00	0	9,670	0.00%
2024/04/25	6	112.50	7	113.57	111.50	-1	9,490	-0.01%
2024/04/24	0	0.00	2	112.25	111.00	-2	9,347	-0.02%
2024/04/23	5	111.00	3	110.17	109.00	2	9,238	0.02%
2024/04/22	2	107.25	0	0.00	107.00	2	9,079	0.02%
2024/04/19	2	110.00	1	111.50	110.00	1	8,913	0.01%
2024/04/18	9	113.17	5	112.00	111.50	4	8,768	0.05%
2024/04/17	20	111.35	18.1	110.02	111.00	1.9	8,658	0.02%
2024/04/16	25	105.26	32	106.08	107.50	-7	8,395	-0.08%
2024/04/15	2	117.00	1	116.00	116.00	1	8,153	0.01%
2024/04/12	21	119.12	25	120.82	121.50	-4	8,020	-0.05%
2024/04/11	6	119.92	3	118.00	118.50	3	7,824	0.04%
2024/04/10	25	123.58	21	124.36	124.00	4	7,812	0.05%
2024/04/09	7	117.14	4	117.01	117.50	3	7,233	0.04%
2024/04/08	1	111.53	3	111.83	111.50	-2	6,703	-0.03%
2024/04/03	41	118.65	51.3	117.92	116.50	-10.3	6,408	-0.16%
2024/04/02	3.2	112.79	100.4	116.25	117.50	-97.2	5,728	-1.70%
2024/04/01	17.3	104.58	39.4	105.71	107.00	-22.1	5,015	-0.44%
2024/03/29	7	94.29	132.8	98.05	98.30	-125.8	4,421	-2.84%	大賣/鉅額交易
2024/03/28	0	0.00	26	89.88	89.40	-26	3,870	-0.67%
2024/03/27	2	84.55	0	0.00	84.60	2	3,696	0.05%
2024/03/26	3	86.00	1	86.67	85.70	2	3,698	0.05%
2024/03/25	0	84.50	0	0.00	84.80	0	3,635	0.00%
2024/03/22	0	0.00	2.1	85.48	85.70	-2.1	3,622	-0.06%
2024/03/19	1	83.51	1	83.60	83.50	0	3,659	0.00%
2024/03/15	0	81.80	1	81.40	81.50	-1	3,674	-0.03%
2024/03/14	1.2	81.63	1	80.90	81.90	0.2	3,715	0.00%
2024/03/13	2	82.25	0	0.00	81.50	2	3,729	0.05%
2024/03/12	8.1	83.48	0	0.00	83.40	8.1	3,729	0.22%
2024/03/11	2	84.60	0	0.00	84.50	2	3,817	0.05%
2024/03/08	2	86.64	0	0.00	85.50	2	3,807	0.05%
2024/03/07	3	90.13	0	0.00	88.70	3	3,762	0.08%
2024/03/06	0	0.00	2	91.10	91.10	-2	3,732	-0.05%
2024/03/05	3	91.23	2	93.00	91.10	1	3,734	0.03%
2024/03/04	0	0.00	47	91.10	90.80	-47	3,730	-1.26%
2024/03/01	0	90.90	3	90.63	90.60	-3	3,747	-0.08%
2024/02/29	0	0.00	1	89.30	89.20	-1	3,722	-0.03%
2024/02/27	6	87.40	0	0.00	86.00	6	3,707	0.16%
2024/02/26	2	88.70	0	0.00	89.00	2	3,689	0.05%
2024/02/23	1	89.60	0	0.00	88.90	1	3,728	0.03%
2024/02/22	1	89.70	4	90.50	89.70	-3	3,735	-0.08%
2024/02/21	1	91.30	4.1	91.43	90.30	-3.1	3,783	-0.08%
2024/02/20	6	90.75	2	90.75	91.10	4	3,790	0.11%
2024/02/19	5	94.77	13.1	97.21	92.80	-8.1	3,790	-0.21%
2024/02/16	2.1	93.03	11	92.28	94.80	-9	3,690	-0.24%
2024/02/15	17	89.54	18.1	90.46	91.00	-1	3,687	-0.03%
2024/02/05	7.1	91.61	13	90.21	89.60	-5.9	3,690	-0.16%
2024/02/02	1	86.00	8	85.99	86.70	-7	3,620	-0.19%
2024/02/01	2	83.40	1	82.90	82.90	1	3,621	0.03%
2024/01/31	5	83.56	0	0.00	82.90	5	3,650	0.14%
2024/01/30	8	85.08	3	84.83	84.60	5	3,686	0.14%
2024/01/26	3	82.73	0	0.00	82.80	3	3,812	0.08%
2024/01/24	1	84.70	0	0.00	85.60	1	4,154	0.02%
2024/01/22	5	84.00	8	85.98	86.20	-3	4,309	-0.07%
2024/01/19	0	0.00	4	82.28	82.60	-4	4,304	-0.09%
2024/01/18	1	80.00	0	0.00	80.20	1	4,347	0.02%
2024/01/17	4	82.03	0	0.00	80.50	4	4,411	0.09%
2024/01/12	8	86.19	5	87.14	85.80	3	4,632	0.06%
2024/01/11	1	84.20	0	0.00	85.50	1	4,688	0.02%
2024/01/10	0	0.00	1	86.00	84.60	-1	4,903	-0.02%
2024/01/09	1	86.80	2	86.35	86.70	-1	4,995	-0.02%
2024/01/08	2	86.50	3	87.13	87.10	-1	5,025	-0.02%
2024/01/05	11	86.21	4	86.85	87.00	7	5,090	0.14%
2024/01/04	12	88.30	29	88.13	85.60	-17	5,041	-0.34%
2024/01/03	4	85.40	0	0.00	85.20	4	4,974	0.08%
2024/01/02	6	86.00	2	86.30	84.60	4	5,032	0.08%
2023/12/29	2	84.35	62	83.23	84.80	-60	5,105	-1.18%
2023/12/28	0	0.00	20	83.90	83.70	-20	5,144	-0.39%
2023/12/27	0	0.00	40	83.83	84.00	-40	5,356	-0.75%
2023/12/26	0	0.00	1	83.00	82.60	-1	5,566	-0.02%
2023/12/25	3	82.90	4	82.70	82.90	-1	5,698	-0.02%
2023/12/21	1	82.10	0	0.00	82.80	1	5,963	0.02%
2023/12/18	1	82.50	0	0.00	82.30	1	6,344	0.02%
2023/12/15	2	82.60	1.2	84.39	84.50	0.8	6,388	0.01%
2023/12/14	171.1	83.27	0	0.00	84.30	171.1	6,420	2.67%	大買/鉅額交易
2023/12/08	0	0.00	2	82.70	82.80	-2	6,443	-0.03%
2023/12/07	1	80.70	0	0.00	81.20	1	6,451	0.02%
2023/12/06	10	83.92	0	0.00	82.00	10	6,465	0.15%
2023/12/05	3	86.30	0	0.00	86.60	3	6,450	0.05%
2023/12/01	4	86.45	30	86.60	87.00	-26	6,698	-0.39%
2023/11/30	1	89.40	1	89.50	88.70	0	7,014	0.00%
2023/11/29	1	90.00	0	0.00	88.20	1	7,394	0.01%
2023/11/28	31	86.55	31	88.60	88.90	0	7,714	0.00%
2023/11/27	5	85.80	0	0.00	85.50	5	8,433	0.06%
2023/11/24	1	87.20	5	87.20	87.20	-4	9,029	-0.04%
2023/11/22	0.1	89.80	0	0.00	89.90	0.1	9,316	0.00%
2023/11/21	1	89.00	3	90.33	90.60	-2	9,307	-0.02%
2023/11/20	1	90.40	1	90.49	90.80	0	9,322	0.00%
2023/11/16	1	87.90	0	0.00	88.50	1	9,366	0.01%
2023/11/15	1	89.90	2	89.10	89.80	-1	9,390	-0.01%
2023/11/14	6	86.07	3	86.50	86.80	3	9,363	0.03%
2023/11/13	0	0.00	1	90.00	87.30	-1	9,343	-0.01%
2023/11/10	34	86.63	15	86.57	87.20	19	9,237	0.21%
2023/11/09	1	84.00	0	0.00	83.50	1	9,025	0.01%
2023/11/07	2	83.20	2	83.60	84.00	0	8,941	0.00%
2023/11/06	67	82.64	10	82.96	83.10	57	8,904	0.64%
2023/11/03	5	81.10	0	0.00	80.80	5	8,842	0.06%
2023/11/02	5	82.08	4	81.50	81.10	1	8,803	0.01%
2023/11/01	5	79.68	5	80.10	80.20	0	8,687	0.00%
2023/10/31	3	76.23	0	0.00	75.90	3	8,540	0.04%
2023/10/30	3	79.04	0	0.00	79.20	3	8,509	0.04%
2023/10/27	19	82.39	18	80.73	80.10	1	8,493	0.01%
2023/10/26	1	81.40	0	0.00	80.40	1	8,546	0.01%
2023/10/24	0	0.00	5	81.66	83.00	-5	8,934	-0.06%
2023/10/23	1	79.30	0	0.00	78.60	1	9,231	0.01%
2023/10/20	3	76.13	1	77.10	80.00	2	9,253	0.02%
2023/10/19	5	77.18	12	78.14	76.90	-7	9,169	-0.08%
2023/10/18	8	80.23	35	78.94	79.00	-27	9,114	-0.30%
2023/10/17	7	86.77	0.6	86.50	86.30	6.4	9,011	0.07%
2023/10/16	11	89.12	0	0.00	89.30	11	8,989	0.12%
2023/10/13	4	91.30	40	92.29	90.60	-36	9,086	-0.40%
2023/10/12	4	94.55	1	94.50	94.50	3	9,057	0.03%
2023/10/11	7	96.91	7	97.83	94.40	0	9,041	0.00%
2023/10/06	2	95.70	7	95.94	95.10	-5	8,904	-0.06%
2023/10/05	5	95.10	8	95.36	94.80	-3	8,794	-0.03%
2023/10/04	5	93.28	3	93.63	93.90	2	8,686	0.02%
2023/10/03	12	95.01	6.1	96.56	94.40	5.9	8,606	0.07%
2023/10/02	58	93.77	6	93.75	94.20	52	8,398	0.62%
2023/09/28	85	91.11	6	90.87	91.20	79	8,187	0.96%
2023/09/27	2	89.30	4	88.05	89.50	-2	8,052	-0.02%
2023/09/26	6	88.88	5	89.50	87.60	1	7,972	0.01%
2023/09/25	6	87.37	4	88.78	89.10	2	7,783	0.03%
2023/09/22	17	84.71	6.4	85.76	86.10	10.6	7,668	0.14%
2023/09/21	10	81.74	0	0.00	81.10	10	7,431	0.13%
2023/09/20	13	82.11	2	81.35	81.40	11	7,360	0.15%
2023/09/19	88.4	84.75	30	83.97	82.50	58.4	7,303	0.80%
2023/09/18	5	86.10	10	85.80	85.60	-5	7,240	-0.07%
2023/09/15	20	87.40	0	0.00	87.40	20	7,212	0.28%
2023/09/14	29	86.73	2	86.40	86.80	27	7,154	0.38%
2023/09/13	3	86.27	3	86.03	85.30	0	7,103	0.00%
2023/09/12	2	87.45	0	0.00	87.40	2	7,055	0.03%
2023/09/11	4	87.35	2	87.40	87.00	2	7,017	0.03%
2023/09/08	1	89.50	1.1	88.70	90.60	-0.1	6,977	0.00%
2023/09/07	0	93.00	43	92.84	92.30	-43	6,860	-0.63%
2023/09/06	2.1	95.09	2.4	93.60	94.30	-0.4	6,786	-0.01%
2023/09/05	54.1	95.21	43	93.07	94.90	11.1	6,575	0.17%
2023/09/04	12	91.91	4	92.93	90.20	8	6,214	0.13%
2023/09/01	20	97.12	135	97.12	96.60	-115	5,864	-1.96%	大賣/鉅額交易
2023/08/31	34.3	98.00	200	98.11	98.40	-165.7	5,502	-3.01%	大賣/鉅額交易
2023/08/30	39	91.68	253.5	95.80	96.40	-214.5	4,725	-4.54%	大賣/鉅額交易
2023/08/29	26	88.35	20	88.09	87.70	6	4,088	0.15%
2023/08/28	20	83.53	6	83.17	83.00	14	3,758	0.37%
2023/08/25	8	82.68	4	82.83	82.70	4	3,720	0.11%
2023/08/24	1	83.50	5	83.24	82.90	-4	3,679	-0.11%
2023/08/23	2	81.85	1	81.60	81.30	1	3,611	0.03%
2023/08/22	16	82.61	4	84.93	81.60	12	3,604	0.33%
2023/08/21	1	81.20	2	82.05	82.30	-1	3,464	-0.03%
2023/08/18	4	80.05	0	79.40	79.30	4	3,386	0.12%
2023/08/17	2	72.80	8	76.41	80.00	-6	3,273	-0.18%
2023/08/16	0	0.00	2	73.85	73.80	-2	3,223	-0.06%
2023/08/14	1	72.20	0	0.00	72.50	1	3,215	0.03%
2023/08/11	2	73.90	1	73.40	73.60	1	3,207	0.03%
2023/08/10	1	73.60	0	0.00	74.00	1	3,215	0.03%
2023/08/09	3	76.27	2	75.40	75.70	1	3,202	0.03%
2023/08/08	1	76.30	10	76.00	75.70	-9	3,200	-0.28%
2023/08/07	4	77.02	5	78.06	78.80	-1	3,205	-0.03%
2023/08/04	5	74.60	2	74.60	74.60	3	3,186	0.09%
2023/08/02	2	76.90	12	75.93	75.70	-10	3,155	-0.32%
2023/08/01	3	77.90	3	78.07	77.70	0	3,066	0.00%
2023/07/31	22.2	79.82	5	78.30	79.20	17.2	3,016	0.57%
2023/07/28	6	82.67	4	82.80	81.70	2	2,893	0.07%
2023/07/27	23	84.30	7	87.94	83.50	16	2,734	0.59%
2023/07/26	73	84.48	7	83.80	82.20	66	2,363	2.79%
2023/07/25	0	0.00	5	84.62	85.90	-5	1,976	-0.25%
2023/07/24	38	78.19	7	78.29	78.10	31	1,902	1.63%
2023/07/21	15	78.07	0	0.00	78.30	15	1,858	0.81%
2023/07/20	5	78.98	61	77.99	77.80	-56	1,825	-3.07%
2023/07/19	6	78.62	2.1	78.63	78.10	4	1,687	0.23%
2023/07/18	18.1	77.81	31.1	77.44	78.00	-13	1,612	-0.81%
2023/07/17	20.1	75.27	11	73.75	75.60	9.1	1,464	0.62%
2023/07/14	0	0.00	0.1	71.75	72.00	-0.1	1,421	-0.01%
2023/07/13	55	70.40	76	70.39	70.70	-21	1,413	-1.48%
2023/07/11	0.1	67.90	2.1	67.92	68.30	-2	1,379	-0.14%
2023/07/10	2	67.50	0	0.00	66.60	2	1,370	0.15%
2023/07/07	3	69.23	0	0.00	69.30	3	1,369	0.22%
2023/07/05	1	70.10	0	0.00	70.00	1	1,361	0.07%
2023/07/04	2	70.00	0	0.00	70.10	2	1,364	0.15%
2023/07/03	0	0.00	1	69.80	70.00	-1	1,370	-0.07%
2023/06/30	73	69.10	0	0.00	69.10	73	1,376	5.30%
2023/06/27	10	68.70	0	0.00	68.30	10	1,443	0.69%
2023/06/26	2	69.80	0	0.00	69.20	2	1,466	0.14%
2023/06/19	45	71.47	0	0.00	71.00	45	1,495	3.01%
2023/06/15	1	72.40	1	72.30	72.00	0	1,502	0.00%
2023/06/14	20	72.10	0	0.00	73.30	20	1,494	1.34%
2023/06/13	1	71.80	0	0.00	71.90	1	1,472	0.07%
2023/06/09	0	71.50	0	0.00	71.00	0	1,472	0.00%
2023/06/07	2	73.05	31	72.70	72.70	-29	1,501	-1.93%
2023/06/06	3	70.03	0	0.00	70.50	3	1,464	0.20%
2023/06/02	0	0.00	6	72.08	71.60	-6	1,464	-0.41%
2023/06/01	0	0.00	7	71.57	71.60	-7	1,486	-0.47%
2023/05/31	12	71.92	0	0.00	72.10	12	1,494	0.80%
2023/05/30	0	0.00	2	72.10	72.70	-2	1,487	-0.13%
2023/05/29	0	0.00	4	71.73	72.30	-4	1,474	-0.27%
2023/05/26	1	69.20	0	0.00	69.00	1	1,465	0.07%
2023/05/22	103.1	71.60	101	71.61	70.80	2.1	1,457	0.14%	大買/大賣/
2023/05/19	0	0.00	11	68.51	68.70	-11	1,410	-0.78%
2023/05/18	62	67.87	1	68.00	68.20	61	1,414	4.31%
2023/05/17	5	67.40	0	0.00	67.40	5	1,432	0.35%
2023/05/16	0	0.00	3	66.70	67.10	-3	1,442	-0.21%
2023/05/15	0	0.00	7	64.90	65.80	-7	1,438	-0.49%
2023/05/11	8	63.16	1	63.50	63.40	7	1,495	0.47%
2023/05/10	22	65.38	0	0.00	65.50	22	1,464	1.50%
2023/05/08	1	70.70	0	0.00	70.70	1	1,451	0.07%
2023/05/05	3	70.80	2	70.40	70.40	1	1,476	0.07%
2023/05/04	1	69.40	0.3	69.50	69.40	0.7	1,518	0.05%
2023/05/02	1	70.70	0.3	71.10	70.40	0.7	1,723	0.04%
2023/04/28	60	70.37	0	0.00	69.90	60	1,752	3.42%
2023/04/27	1.6	70.87	2	71.65	70.10	-0.4	1,748	-0.02%
2023/04/26	51	68.00	0	0.00	68.10	51	1,766	2.89%
2023/04/25	8	69.80	0	0.00	69.10	8	1,757	0.46%
2023/04/24	0	0.00	1	72.10	71.50	-1	1,736	-0.06%
2023/04/21	3	72.63	0	0.00	72.20	3	1,731	0.17%
2023/04/20	1	74.50	6	74.10	74.10	-5	1,724	-0.29%
2023/04/19	4	75.33	3	74.60	74.60	1	1,765	0.06%
2023/04/18	3	77.70	0	0.00	76.70	3	1,737	0.17%
2023/04/17	0	0.00	7	78.40	78.40	-7	1,731	-0.40%
2023/04/14	0	0.00	14	78.13	77.90	-14	1,729	-0.81%
2023/04/10	0.5	76.46	0	0.00	78.00	0.5	1,702	0.03%
2023/04/06	9	77.66	0	0.00	77.60	9	1,686	0.53%
2023/03/31	0.2	78.20	0	0.00	78.30	0.2	1,684	0.01%
2023/03/30	0.2	78.50	110	78.22	78.30	-109.8	1,679	-6.54%	大賣/鉅額交易
2023/03/29	0	0.00	1	78.00	77.30	-1	1,664	-0.06%
2023/03/27	1	77.50	15	77.35	77.20	-14	1,663	-0.84%
2023/03/24	14	77.65	1	77.20	77.50	13	1,675	0.78%
2023/03/23	0	0.00	3	76.30	76.80	-3	1,657	-0.18%
2023/03/21	10	75.90	2	75.90	76.00	8	1,687	0.47%
2023/03/16	0	0.00	1	74.80	74.70	-1	1,779	-0.06%
2023/03/10	2	74.75	0.1	74.64	74.30	1.9	1,967	0.09%
2023/03/09	2	78.20	2	78.70	77.50	0	2,000	0.00%
2023/03/08	10	76.79	0	0.00	76.80	10	2,013	0.50%
2023/03/06	3	77.27	1	76.90	78.40	2	2,025	0.10%
2023/03/03	0	0.00	2	76.10	76.00	-2	2,052	-0.10%
2023/03/02	11	74.96	0	0.00	74.70	11	2,117	0.52%
2023/02/24	20	76.00	0	0.00	75.30	20	2,335	0.86%
2023/02/23	56	76.20	0	0.00	76.60	56	2,349	2.38%
2023/02/22	4	75.48	20	75.70	75.70	-16	2,411	-0.66%
2023/02/21	9	77.40	0	0.00	77.40	9	2,466	0.36%
2023/02/20	5	78.20	3	78.20	78.40	2	2,663	0.08%
2023/02/16	6	77.63	1	78.29	78.50	5	2,767	0.18%
2023/02/15	6	77.13	2	77.45	76.80	4	2,880	0.14%
2023/02/14	10	75.75	0	0.00	77.00	10	2,905	0.34%
2023/02/13	3	75.53	0	0.00	75.50	3	2,944	0.10%
2023/02/10	5	76.94	2	75.92	75.90	3	2,976	0.10%
2023/02/09	2	78.40	2	78.05	78.10	0	3,002	0.00%
2023/02/08	1	79.90	0.3	80.00	79.70	0.7	3,114	0.02%
2023/02/07	21	79.62	0	0.00	79.60	21	3,352	0.63%
2023/02/06	0	80.39	1	80.70	79.40	-1	3,448	-0.03%
2023/02/03	4.1	81.56	0	0.00	81.90	4.1	3,419	0.12%
2023/02/02	6	82.00	3	82.20	82.70	3	3,401	0.09%
2023/02/01	9	82.03	4	82.68	82.80	5	3,352	0.15%
2023/01/31	5.1	78.94	92.3	80.79	81.10	-87.2	3,291	-2.65%
2023/01/30	1	76.00	2	75.90	76.10	-1	3,170	-0.03%
2023/01/17	1	74.00	0	0.00	74.20	1	3,145	0.03%
2023/01/16	0	0.00	5	75.08	73.20	-5	3,150	-0.16%
2023/01/13	2	73.75	0	0.00	73.30	2	3,114	0.06%
2023/01/12	2	75.05	0	0.00	74.90	2	3,118	0.06%
2023/01/11	3	75.67	0	0.00	76.00	3	3,121	0.10%
2023/01/09	2	74.80	7	76.87	76.70	-5	3,121	-0.16%
2023/01/05	1	73.10	1	74.70	73.10	0	3,137	0.00%
2023/01/04	0	0.00	1	73.50	74.00	-1	3,136	-0.03%
2022/12/30	10	71.80	0	0.00	72.60	10	3,141	0.32%
2022/12/28	1	71.40	1	72.30	71.50	0	3,153	0.00%
2022/12/22	1	71.50	1	72.40	71.60	0	3,190	0.00%
2022/12/21	3	71.20	0	0.00	71.00	3	3,214	0.09%
2022/12/20	0	0.00	2	73.60	72.20	-2	3,216	-0.06%
2022/12/19	4	74.70	2	74.25	74.00	2	3,227	0.06%
2022/12/16	3	75.43	1	75.90	73.50	2	3,217	0.06%
2022/12/15	3	76.97	1	76.80	77.10	2	3,197	0.06%
2022/12/14	0	0.00	5	76.90	77.10	-5	3,213	-0.16%
2022/12/13	1	76.50	0	0.00	76.50	1	3,223	0.03%
2022/12/12	0	0.00	0.5	75.80	76.50	-0.5	3,246	-0.02%
2022/12/09	0	0.00	2	76.60	76.40	-2	3,457	-0.06%
2022/12/08	0	0.00	6	74.17	76.50	-6	3,450	-0.17%
2022/12/07	1	73.40	1	74.10	72.30	0	3,413	0.00%
2022/12/06	5	75.82	5	76.40	75.20	0	3,369	0.00%
2022/12/05	1	77.60	12	76.99	77.10	-11	3,295	-0.33%
2022/12/02	1	78.00	6.1	77.35	76.80	-5.1	3,276	-0.15%
2022/12/01	9	76.87	3.1	76.77	76.30	5.9	3,259	0.18%
2022/11/30	3.1	76.14	4	76.15	76.20	-0.9	3,217	-0.03%
2022/11/29	0.2	74.25	1	75.00	75.40	-0.8	3,196	-0.03%
2022/11/28	9	75.00	2	74.70	75.30	7	3,192	0.22%
2022/11/25	4.4	75.31	2	76.50	75.00	2.4	3,183	0.07%
2022/11/24	14	76.86	16	77.00	77.20	-2	3,155	-0.06%
2022/11/23	7	76.20	14	76.61	76.30	-7	3,090	-0.23%
2022/11/22	4	73.63	7	73.97	73.90	-3	2,927	-0.10%
2022/11/21	1.1	73.45	0	0.00	72.30	1.1	2,897	0.04%
2022/11/18	5.1	75.95	4	73.50	73.50	1.1	2,894	0.04%
2022/11/17	2.2	74.91	2	74.60	74.60	0.2	2,884	0.01%
2022/11/16	8.2	75.42	10	74.87	75.10	-1.8	2,832	-0.07%
2022/11/15	2	71.75	2	72.05	71.50	0	2,654	0.00%
2022/11/14	4	70.20	0	0.00	70.10	4	2,625	0.15%
2022/11/11	1	69.40	3	71.57	70.30	-2	2,613	-0.08%
2022/11/10	0	0.00	1	68.20	68.50	-1	2,520	-0.04%
2022/11/09	1	68.30	0	0.00	68.20	1	2,479	0.04%
2022/11/08	0	0.00	1	68.10	68.30	-1	2,445	-0.04%
2022/11/07	6	67.45	0	0.00	67.30	6	2,410	0.25%
2022/11/04	4	67.05	3.1	67.46	67.80	1	2,359	0.04%
2022/11/03	7.1	62.80	13	63.77	66.70	-6	2,214	-0.27%
2022/11/02	1	58.90	4	60.53	61.20	-3	1,993	-0.15%
2022/10/27	2	54.75	0	0.00	54.70	2	2,050	0.10%
2022/10/21	2	55.30	0	0.00	53.90	2	2,140	0.09%
2022/10/14	2	54.90	0	0.00	55.00	2	2,290	0.09%
2022/10/13	0.2	54.00	15	52.10	51.80	-14.8	2,306	-0.64%
2022/10/12	0	0.00	2	54.20	54.90	-2	2,284	-0.09%
2022/10/11	0.5	55.60	0	0.00	55.00	0.5	2,288	0.02%
2022/10/07	4	58.93	0	0.00	58.50	4	2,286	0.17%
2022/10/06	1	59.50	0	0.00	59.70	1	2,298	0.04%
2022/10/05	2	61.90	0	0.00	60.30	2	2,320	0.09%
2022/09/30	2	58.30	12	57.72	58.50	-10	2,397	-0.42%
2022/09/27	2	62.70	0	0.00	62.80	2	2,464	0.08%
2022/09/26	1	64.90	3	65.17	63.80	-2	2,488	-0.08%
2022/09/23	0	0.00	1	67.30	67.20	-1	2,497	-0.04%
2022/09/21	0	0.00	2	68.70	68.10	-2	2,542	-0.08%
2022/09/16	2	69.60	5	69.66	70.40	-3	2,486	-0.12%
2022/09/15	51	69.24	22	68.89	69.40	29	2,275	1.27%
2022/09/08	30	66.70	0	0.00	66.80	30	2,272	1.32%
2022/09/07	0	0.00	1	66.70	66.90	-1	2,287	-0.04%
2022/09/05	1	66.50	1	66.80	66.80	0	2,268	0.00%
2022/09/02	41	67.90	4	67.90	67.80	37	2,250	1.64%
2022/09/01	0	0.00	2	67.50	67.40	-2	2,230	-0.09%
2022/08/30	4	66.10	0	0.00	66.90	4	2,190	0.18%
2022/08/26	35	67.39	1	68.30	67.10	34	2,194	1.55%
2022/08/25	4	68.05	1	68.20	67.40	3	2,177	0.14%
2022/08/24	2	68.65	8	69.36	67.90	-6	2,173	-0.28%
2022/08/23	4	65.73	5	65.64	65.90	-1	2,120	-0.05%
2022/08/22	1	68.00	6	67.37	66.80	-5	2,105	-0.24%
2022/08/19	3	67.53	3	68.40	68.60	0	2,064	0.00%
2022/08/18	2.5	67.00	0	0.00	66.90	2.5	2,032	0.12%
2022/08/17	82	69.42	2	69.75	69.60	80	1,981	4.04%
2022/08/15	12	66.97	1	67.30	68.00	11	1,939	0.57%
2022/08/12	2	64.80	4	65.90	66.10	-2	1,922	-0.10%
2022/08/11	6	64.75	1	64.50	64.50	5	1,906	0.26%
2022/08/10	0	0.00	4	64.00	64.40	-4	1,898	-0.21%
2022/08/09	3	63.20	0	0.00	63.70	3	1,887	0.16%
2022/08/05	4	61.60	2	61.80	61.40	2	1,844	0.11%
2022/08/04	4	61.87	0	0.00	61.40	4	1,803	0.22%
2022/08/03	7	65.84	2	65.20	64.90	5	1,736	0.29%
2022/08/02	2	69.30	0	0.00	69.60	2	1,678	0.12%
2022/08/01	2	71.80	2	71.50	71.70	0	1,652	0.00%
2022/07/29	3	71.50	0	0.00	71.00	3	1,652	0.18%
2022/07/28	1	73.00	0	0.00	72.90	1	1,605	0.06%
2022/07/26	0	0.00	1	74.30	73.20	-1	1,537	-0.07%
2022/07/22	1	73.60	0	0.00	74.90	1	1,490	0.07%
2022/07/21	2	74.75	0	0.00	76.30	2	1,427	0.14%
2022/07/15	0	0.00	1	73.30	73.00	-1	1,334	-0.07%
2022/07/13	2	72.20	0	0.00	71.90	2	1,325	0.15%
2022/07/12	1	70.20	62	70.60	70.60	-61	1,330	-4.59%
2022/07/11	2	72.70	4	72.63	72.70	-2	1,318	-0.15%
2022/07/08	2	69.55	0	0.00	70.80	2	1,292	0.15%
2022/07/07	10	66.00	2	66.60	67.10	8	1,276	0.63%
2022/07/06	2	68.20	0	0.00	68.00	2	1,246	0.16%
2022/07/05	2	70.20	1	70.20	70.90	1	1,222	0.08%
2022/07/04	0	70.20	0	0.00	68.90	0	1,195	0.00%
2022/07/01	1	70.10	18	70.04	68.40	-17	1,188	-1.43%
2022/06/30	1	72.00	1	72.80	71.80	0	1,157	0.00%
2022/06/29	2	80.50	0	0.00	80.50	2	1,106	0.18%
2022/06/28	9	81.36	0	0.00	81.60	9	1,079	0.84%
2022/06/27	0	84.00	0	0.00	84.50	0	1,070	0.00%
2022/06/24	1.1	81.63	0	0.00	82.20	1.1	1,075	0.10%
2022/06/23	16	82.06	0	0.00	81.90	16	1,075	1.49%
2022/06/22	3	85.40	0	0.00	83.70	3	1,064	0.28%
2022/06/20	10	85.82	0	0.00	84.70	10	1,065	0.94%
2022/06/17	22	87.10	21	89.18	88.80	1	1,066	0.09%
2022/06/16	2	92.60	0	0.00	90.50	2	1,072	0.19%
2022/06/15	2	97.39	0	0.00	95.50	2	1,071	0.19%
2022/06/14	22	97.48	11	98.43	98.40	11	1,100	1.00%
2022/06/13	1	100.01	0	0.00	100.00	1	1,117	0.09%
2022/06/10	2	103.25	0.1	103.00	104.00	1.9	1,139	0.17%
2022/06/09	0.1	104.00	0	0.00	103.50	0.1	1,155	0.01%
2022/06/07	11	102.86	10	103.00	103.00	1	1,187	0.09%
2022/06/06	1	103.50	2	107.00	104.00	-1	1,190	-0.08%
2022/06/01	3.5	104.14	0	0.00	103.50	3.5	1,266	0.28%
2022/05/31	0	0.00	2	107.50	107.50	-2	1,252	-0.16%
2022/05/30	0	0.00	1	104.00	105.00	-1	1,249	-0.08%
2022/05/25	0.1	101.00	0	0.00	101.00	0.1	1,275	0.01%
2022/05/17	0	0.00	1	99.90	101.00	-1	1,347	-0.07%
2022/05/12	0	0.00	4	99.63	98.80	-4	1,416	-0.28%
2022/05/10	0	99.80	0	0.00	101.00	0	1,464	0.00%
2022/05/09	1	99.61	0	0.00	99.60	1	1,507	0.07%
2022/05/06	2	101.75	0	0.00	101.50	2	1,527	0.13%
2022/05/05	2	105.00	0	0.00	105.00	2	1,524	0.13%
2022/05/04	0	0.00	1	107.00	105.00	-1	1,545	-0.06%
2022/04/25	2	102.25	0	0.00	101.50	2	1,697	0.12%
2022/04/21	2	109.50	0	0.00	109.00	2	1,726	0.12%
2022/04/20	0	0.00	18	108.92	109.00	-18	1,742	-1.03%
2022/04/18	13	102.23	1	106.00	106.00	12	1,747	0.69%
2022/04/15	4	105.50	1	105.00	104.50	3	1,738	0.17%
2022/04/14	1	109.00	1	109.00	109.00	0	1,789	0.00%
2022/04/13	4	108.01	0	0.00	107.50	4	1,825	0.22%
2022/04/12	5	111.29	0	0.00	109.00	5	1,849	0.27%
2022/04/11	2	113.25	0	0.00	112.50	2	1,889	0.11%
2022/04/08	3	115.67	0	0.00	115.50	3	1,984	0.15%
2022/04/07	10	118.20	0	0.00	116.50	10	2,128	0.47%
2022/04/06	0	0.00	10	122.15	122.00	-10	2,189	-0.46%
2022/03/29	1	120.00	0	0.00	120.50	1	2,557	0.04%
2022/03/25	0	0.00	1	123.00	122.00	-1	2,618	-0.04%
2022/03/24	0	0.00	7	122.07	122.00	-7	2,634	-0.27%
2022/03/23	1	121.00	0	0.00	122.00	1	2,642	0.04%
2022/03/22	1	119.00	1	122.00	122.00	0	2,650	0.00%
2022/03/21	0	0.00	4	119.38	121.00	-4	2,659	-0.15%
2022/03/18	5	116.50	1	114.00	117.00	4	2,658	0.15%
2022/03/17	4	115.00	3	117.67	116.00	1	2,643	0.04%
2022/03/16	3	113.33	0	0.00	113.50	3	2,649	0.11%
2022/03/15	11	117.64	0	0.00	115.00	11	2,640	0.42%
2022/03/14	9	118.78	0	0.00	119.50	9	2,629	0.34%
2022/03/11	1.2	120.42	0	0.00	120.00	1.2	2,662	0.05%
2022/03/10	0	0.00	1	123.00	123.00	-1	2,663	-0.04%
2022/03/09	2	120.26	1	121.50	120.50	1	2,684	0.04%
2022/03/08	5	119.50	2	122.75	120.50	3	2,697	0.11%
2022/03/07	5	123.00	1	121.00	121.50	4	2,688	0.15%
2022/03/04	1	128.00	0	0.00	129.00	1	2,662	0.04%
2022/03/03	1.2	129.42	0	0.00	129.00	1.2	2,708	0.04%
2022/03/02	0	0.00	0.1	130.50	130.00	-0.1	2,761	0.00%
2022/03/01	0	0.00	2	131.00	129.00	-2	2,895	-0.07%
2022/02/25	1	127.50	0	0.00	129.00	1	3,079	0.03%
2022/02/24	2	126.76	1	129.50	127.50	1	3,097	0.03%
2022/02/23	0	0.00	1	130.00	129.50	-1	3,115	-0.03%
2022/02/22	2.9	127.31	1	129.50	130.00	1.9	3,181	0.06%
2022/02/18	1.1	128.57	0	0.00	129.00	1.1	3,228	0.03%
2022/02/17	0	0.00	0.2	131.00	130.00	-0.2	3,255	-0.01%
2022/02/16	2.2	129.56	0	0.00	130.00	2.2	3,274	0.07%
2022/02/15	0	0.00	3.1	130.87	130.50	-3.1	3,279	-0.09%
2022/02/14	1.1	127.55	0	0.00	128.00	1.1	3,310	0.03%
2022/02/11	2.1	131.00	1.2	131.50	131.00	0.9	3,300	0.03%
2022/02/10	0	0.00	2.2	134.22	133.00	-2.2	3,326	-0.07%
2022/02/09	0	0.00	3.1	133.50	134.00	-3.1	3,333	-0.09%
2022/02/08	0	0.00	3	130.00	130.50	-3	3,327	-0.09%
2022/02/07	0	0.00	3.3	127.00	127.50	-3.3	3,345	-0.10%
2022/01/26	9	125.45	0	0.00	125.00	9	3,408	0.26%
2022/01/25	1	126.54	0	0.00	126.50	1	3,431	0.03%
2022/01/24	9	127.67	0	130.00	129.00	9	3,466	0.26%
2022/01/21	0.1	131.50	0	0.00	130.50	0.1	3,516	0.00%
2022/01/20	0	0.00	0.3	132.50	132.00	-0.3	3,580	-0.01%
2022/01/19	0	0.00	1	134.50	133.50	-1	3,673	-0.03%
2022/01/18	2.2	135.41	3.3	135.41	133.00	-1.1	3,766	-0.03%
2022/01/17	2	129.30	3	131.83	132.50	-1	3,756	-0.03%
2022/01/14	2.1	128.45	0	0.00	130.00	2.1	3,787	0.06%
2022/01/11	0	0.00	5	132.00	132.50	-5	4,007	-0.12%
2022/01/10	0.1	132.50	1	133.00	132.00	-0.9	4,062	-0.02%
2022/01/07	6.2	131.85	0.5	131.00	131.50	5.7	4,275	0.13%
2022/01/06	0.2	136.25	5	137.00	136.00	-4.8	4,244	-0.11%
2022/01/05	6	137.92	11	137.86	139.50	-5	4,282	-0.12%
2022/01/03	1	145.00	8.1	142.33	141.00	-7.1	4,405	-0.16%
2021/12/30	1	142.00	17	142.68	142.00	-16	4,492	-0.36%
2021/12/29	2	141.00	8	138.69	139.50	-6	4,709	-0.13%
2021/12/28	0	0.00	2	137.00	137.00	-2	4,773	-0.04%
2021/12/27	0	0.00	14.3	134.81	134.50	-14.3	4,847	-0.29%
2021/12/24	10	136.45	6.1	139.14	135.00	3.9	4,984	0.08%
2021/12/23	10.4	138.91	10.5	138.66	138.00	-0.1	5,076	0.00%
2021/12/22	0	0.00	9.2	131.89	132.00	-9.2	5,060	-0.18%
2021/12/21	1.2	130.92	2	130.50	131.00	-0.8	5,297	-0.02%
2021/12/20	0	0.00	9	129.33	128.50	-9	5,481	-0.16%
2021/12/16	1	126.00	8	126.19	126.50	-7	6,201	-0.11%
2021/12/15	6	125.92	9	127.67	126.00	-3	6,463	-0.05%
2021/12/14	7.1	126.79	1	126.50	125.50	6.1	6,976	0.09%
2021/12/13	4	128.50	1	128.00	128.00	3	7,412	0.04%
2021/12/10	2	130.50	10	131.45	129.00	-8	7,508	-0.11%
2021/12/09	2	127.50	0.1	127.50	128.50	1.9	7,461	0.03%
2021/12/08	6.1	128.41	7	128.00	128.00	-0.9	7,456	-0.01%
2021/12/07	1.1	128.00	0	0.00	128.00	1.1	7,474	0.01%
2021/12/06	2	127.50	4	127.75	128.50	-2	7,464	-0.03%
2021/12/03	2	129.25	1	129.00	129.00	1	7,522	0.01%
2021/12/02	6.1	127.92	3	128.17	128.00	3.1	7,541	0.04%
2021/12/01	8	129.37	2	129.00	129.50	6	7,644	0.08%
2021/11/30	0.1	127.50	2	127.50	127.00	-1.9	7,647	-0.02%
2021/11/29	1	125.00	3	125.00	125.00	-2	7,727	-0.03%
2021/11/26	8.2	126.70	0	0.00	126.50	8.2	7,818	0.10%
2021/11/25	8.2	129.39	0	0.00	130.00	8.2	7,770	0.11%
2021/11/24	9.4	133.14	19	131.79	133.50	-9.7	7,632	-0.13%
2021/11/22	0	0.00	2	129.00	129.00	-2	7,428	-0.03%
2021/11/19	11	125.91	7	125.21	125.00	4	7,390	0.05%
2021/11/18	12	127.08	10	127.50	127.50	2	7,340	0.03%
2021/11/16	6	128.42	1	129.00	127.50	5	7,295	0.07%
2021/11/15	2	129.00	1	129.50	129.00	1	7,281	0.01%
2021/11/12	12.2	127.50	10	127.00	127.00	2.2	7,287	0.03%
2021/11/11	5	127.90	1	129.00	127.50	4	7,279	0.05%
2021/11/10	22	129.75	21	129.52	129.50	1	7,293	0.01%
2021/11/09	2	128.51	2	129.50	129.00	0	7,311	0.00%
2021/11/08	6.3	129.24	2	128.50	128.50	4.3	7,272	0.06%
2021/11/05	5	131.80	1	134.00	131.50	4	7,261	0.06%
2021/11/04	3	132.00	10	132.45	131.00	-7	7,244	-0.10%
2021/11/03	6	132.50	4.1	131.05	131.50	1.9	7,220	0.03%
2021/11/02	2	128.50	1	128.00	128.00	1	7,170	0.01%
2021/11/01	0	0.00	1	129.00	129.00	-1	7,138	-0.01%
2021/10/29	2	129.51	0	0.00	128.50	2	7,142	0.03%
2021/10/28	7	127.07	1	128.00	129.00	6	7,075	0.08%
2021/10/27	8.1	128.07	1	128.50	128.00	7.1	7,004	0.10%
2021/10/26	26.1	130.08	20	128.50	128.50	6.1	6,948	0.09%
2021/10/25	12	132.71	1	131.50	132.00	11	6,894	0.16%
2021/10/22	1	133.50	1	134.00	134.00	0	6,911	0.00%
2021/10/21	2.1	135.38	0	0.00	132.00	2.1	6,891	0.03%
2021/10/20	1	132.50	0.1	136.00	133.50	0.9	6,784	0.01%
2021/10/19	3	136.52	0	0.00	135.00	3	6,727	0.05%
2021/10/18	12	135.63	11	136.00	136.50	1	6,660	0.02%
2021/10/15	3	133.00	5	135.70	137.50	-2	6,615	-0.03%
2021/10/14	3	128.67	2	128.75	129.00	1	6,450	0.02%
2021/10/13	1.2	126.04	1	126.50	128.00	0.2	6,579	0.00%
2021/10/12	2.2	131.14	3	134.50	130.00	-0.8	6,596	-0.01%
2021/10/08	7	129.71	2	132.00	131.00	5	6,553	0.08%
2021/10/07	6	132.50	8	133.25	132.00	-2	6,464	-0.03%
2021/10/06	9.2	132.06	2	132.50	132.00	7.2	6,318	0.11%
2021/10/05	1.2	139.74	2.4	143.04	143.00	-1.3	5,979	-0.02%
2021/10/04	4	140.25	3.3	139.08	139.00	0.7	5,891	0.01%
2021/10/01	3.3	144.15	5	139.00	139.00	-1.8	5,810	-0.03%
2021/09/30	14.2	147.73	9	144.67	145.00	5.2	5,684	0.09%
2021/09/29	5.5	146.34	2	145.00	144.50	3.5	5,556	0.06%
2021/09/28	7.1	150.46	3	151.33	153.00	4.1	5,462	0.08%
2021/09/27	4.1	157.32	3.2	157.09	156.00	0.9	5,198	0.02%
2021/09/24	1.1	166.25	5.1	166.25	166.50	-4	4,978	-0.08%
2021/09/23	7	164.00	11.1	164.61	167.00	-4.1	4,785	-0.09%
2021/09/22	7	158.50	7.2	158.83	157.00	-0.2	4,389	-0.01%
2021/09/17	6.1	155.07	14.1	156.34	160.00	-8	4,134	-0.19%
2021/09/16	16.2	148.13	23.3	149.28	151.50	-7.1	3,591	-0.20%
2021/09/15	2.1	141.52	1.3	141.21	142.00	0.8	3,144	0.02%
2021/09/14	0.2	137.25	1	138.00	138.00	-0.8	3,062	-0.03%
2021/09/13	0	0.00	1	140.00	137.50	-1	3,079	-0.03%
2021/09/10	1	138.50	4	138.88	138.50	-3	3,093	-0.10%
2021/09/09	0	0.00	4	134.50	136.50	-4	3,073	-0.13%
2021/09/08	5.8	132.63	3	132.50	131.50	2.8	3,053	0.09%
2021/09/07	1.3	137.60	1	138.00	138.50	0.3	3,003	0.01%
2021/09/06	0	0.00	2	142.50	138.00	-2	3,013	-0.07%
2021/09/03	0	0.00	3.1	140.97	140.00	-3.1	2,975	-0.10%
2021/09/02	2	139.00	18.1	140.25	140.00	-16.1	3,111	-0.52%
2021/09/01	12.1	141.49	10	139.31	142.50	2	3,053	0.07%
2021/08/31	0	0.00	1	132.00	132.00	-1	2,914	-0.03%
2021/08/30	0.1	131.50	0	0.00	131.00	0.1	2,910	0.00%
2021/08/27	0	0.00	26	130.02	130.00	-26	2,912	-0.89%
2021/08/26	5	129.40	1	129.50	129.50	4	2,909	0.14%
2021/08/25	0.2	131.67	2	131.50	131.50	-1.9	2,901	-0.06%
2021/08/24	5.2	130.84	5	131.60	130.50	0.2	2,897	0.01%
2021/08/23	0	130.50	0	0.00	129.50	0	2,885	0.00%
2021/08/20	0	0.00	1	128.00	128.00	-1	2,874	-0.03%
2021/08/19	3	127.83	1	130.00	128.50	2	2,861	0.07%
2021/08/16	10	124.50	0	0.00	128.00	10	2,801	0.36%
2021/08/13	2	130.49	4	129.00	128.50	-2	2,742	-0.07%
2021/08/12	0	0.00	3	133.00	133.00	-3	2,734	-0.11%
2021/08/11	5	131.00	10	134.50	131.00	-5	2,745	-0.18%
2021/08/10	2	131.50	7	132.79	132.50	-5	2,743	-0.18%
2021/08/09	1.2	134.75	0	0.00	134.00	1.2	2,760	0.04%
2021/08/06	2	137.00	0	0.00	137.00	2	2,777	0.07%
2021/08/05	0.3	142.50	0	0.00	138.00	0.3	2,787	0.01%
2021/08/04	33	138.76	11	138.59	139.50	22	2,820	0.78%
2021/08/03	8	134.88	0	0.00	135.50	8	2,806	0.29%
2021/08/02	7	135.79	0	0.00	136.00	7	2,796	0.25%
2021/07/30	0.1	138.00	0	0.00	137.00	0.1	2,797	0.00%
2021/07/29	8	140.06	15	140.43	140.00	-7	2,796	-0.25%
2021/07/28	0	0.00	7	139.43	137.00	-7	2,812	-0.25%
2021/07/27	2	140.50	0.1	137.50	138.00	1.9	2,821	0.07%
2021/07/26	0	0.00	17	140.03	140.50	-17	2,858	-0.59%
2021/07/23	1	142.50	2	138.50	139.50	-1	2,915	-0.03%
2021/07/22	7	142.14	2	142.00	141.50	5	2,976	0.17%
2021/07/21	15	143.40	2	139.50	139.50	13	2,986	0.44%
2021/07/20	6.1	142.14	5	141.50	140.50	1.1	3,017	0.04%
2021/07/19	41.2	151.33	4.1	151.44	148.00	37.1	3,091	1.20%
2021/07/16	10.1	157.13	9	158.06	160.00	1.1	3,023	0.04%
2021/07/15	7	153.29	4	153.01	153.50	3	2,946	0.10%
2021/07/14	1	147.50	8	148.50	149.00	-7	2,897	-0.24%
2021/07/13	1.1	150.60	0.1	150.77	149.50	1	2,884	0.04%
2021/07/12	6	150.33	6	150.42	150.50	0	2,879	0.00%
2021/07/09	7	149.93	8	148.81	147.00	-1	2,943	-0.03%
2021/07/08	6.2	147.51	0	0.00	147.00	6.2	3,009	0.20%
2021/07/07	1.2	150.17	22.1	148.82	150.50	-20.9	2,995	-0.70%
2021/07/06	3.1	148.94	14	147.64	147.00	-10.9	2,999	-0.36%
2021/07/05	3	145.67	8.1	146.14	148.00	-5.1	3,027	-0.17%
2021/07/02	6	140.42	5	140.50	140.50	1	2,965	0.03%
2021/07/01	10.1	141.49	7	141.14	140.00	3.1	2,987	0.10%
2021/06/30	4.1	142.12	2.1	142.22	142.50	2	3,029	0.07%
2021/06/29	27.1	145.05	7.1	144.35	144.50	20	3,045	0.66%
2021/06/28	1	139.00	1	138.50	138.50	0	2,953	0.00%
2021/06/25	0	136.50	1	136.00	136.00	-1	2,947	-0.03%
2021/06/24	0.1	140.38	1	139.00	138.00	-1	2,978	-0.03%
2021/06/23	0	0.00	1.1	138.08	139.00	-1.1	2,997	-0.04%
2021/06/22	2.1	135.95	0	0.00	132.50	2.1	2,998	0.07%
2021/06/21	1	132.50	0	0.00	137.50	1	3,023	0.03%
2021/06/18	0.3	137.05	9	137.33	136.50	-8.7	2,997	-0.29%
2021/06/16	8	140.86	6	139.42	137.00	2	2,998	0.07%
2021/06/15	16	141.50	3	141.17	140.00	13	2,976	0.44%
2021/06/11	3	140.17	1.1	138.24	138.00	2	2,924	0.07%
2021/06/10	11	140.32	13.4	140.15	138.50	-2.4	2,853	-0.08%
2021/06/09	2	128.50	9	129.33	132.00	-7	2,689	-0.26%
2021/06/08	8	124.50	1	125.00	124.00	7	2,657	0.26%
2021/06/07	1.1	121.08	0	0.00	122.50	1.1	2,666	0.04%
2021/06/02	1.1	122.52	0	0.00	122.50	1.1	2,761	0.04%
2021/05/25	0	0.00	1	124.50	124.50	-1	2,950	-0.03%
2021/05/21	1.1	121.10	0	0.00	121.50	1.1	3,039	0.03%
2021/05/20	0	0.00	1	121.50	122.00	-1	3,049	-0.03%
2021/05/14	1	121.00	0	0.00	116.00	1	3,138	0.03%
2021/05/11	1	131.50	3	127.00	127.00	-2	3,066	-0.07%
2021/05/10	1	135.50	0	0.00	134.50	1	3,026	0.03%
2021/05/07	1.1	136.56	0	0.00	137.50	1.1	3,041	0.03%
2021/05/06	0.1	136.50	0	0.00	137.50	0.1	3,039	0.00%
2021/05/05	1	134.00	1	134.50	133.50	0	3,005	0.00%
2021/05/04	1	137.50	1	138.00	138.00	0	2,943	0.00%
2021/05/03	2	141.49	1	143.00	138.00	1	2,912	0.04%
2021/04/29	1	150.00	42	151.92	147.50	-41	2,875	-1.43%
2021/04/28	1.1	155.59	4.4	153.25	154.50	-3.3	2,841	-0.12%
2021/04/27	0	0.00	25	149.98	150.50	-25	2,816	-0.89%
2021/04/26	3	152.00	5	150.00	150.50	-2	2,837	-0.07%
2021/04/23	5	151.20	6	150.58	150.50	-1	2,814	-0.04%
2021/04/22	29	147.57	7	147.14	145.00	22	2,748	0.80%
2021/04/21	0	0.00	1	144.00	144.00	-1	2,669	-0.04%
2021/04/20	3	140.00	5	142.00	142.50	-2	2,655	-0.08%
2021/04/19	44	140.89	12	140.33	140.00	32	2,647	1.21%
2021/04/16	2	140.00	5	140.50	139.00	-3	2,643	-0.11%
2021/04/15	14	138.50	8	140.69	141.50	6	2,620	0.23%
2021/04/14	5	139.00	5	141.40	142.50	0	2,552	0.00%
2021/04/13	0	0.00	2	143.25	143.50	-2	2,480	-0.08%
2021/04/12	1.1	142.56	14	144.32	143.00	-12.9	2,532	-0.51%
2021/04/09	0	0.00	2	143.25	142.50	-2	2,490	-0.08%
2021/04/08	2	139.75	2.1	141.42	141.50	-0.1	2,432	0.00%
2021/04/07	0	0.00	6	138.58	139.50	-6	2,402	-0.25%
2021/04/06	8	137.00	3	137.83	137.00	5	2,396	0.21%
2021/04/01	4	134.01	0	0.00	135.00	4	2,360	0.17%
2021/03/31	3	137.00	0	0.00	136.50	3	2,311	0.13%
2021/03/30	1	137.00	0	0.00	137.00	1	2,337	0.04%
2021/03/29	3.1	139.82	1	138.00	139.00	2.1	2,515	0.08%
2021/03/26	0	0.00	2	137.00	139.50	-2	2,520	-0.08%
2021/03/25	0	0.00	2	136.00	135.00	-2	2,560	-0.08%
2021/03/24	1	135.00	4	138.25	135.00	-3	2,566	-0.12%
2021/03/23	1	136.50	0	0.00	135.00	1	2,569	0.04%
2021/03/19	1	136.50	2	137.00	137.00	-1	2,577	-0.04%
2021/03/18	2	134.50	0	0.00	135.00	2	2,570	0.08%
2021/03/17	0	0.00	1	135.00	134.00	-1	2,578	-0.04%
2021/03/16	7	134.07	5	134.00	134.50	2	2,589	0.08%
2021/03/15	0	133.00	0	0.00	133.50	0	2,595	0.00%
2021/03/12	1	135.50	1	136.00	133.50	0	2,597	0.00%
2021/03/11	3	134.50	0	0.00	134.50	3	2,613	0.11%
2021/03/10	3	133.33	0	0.00	133.50	3	2,631	0.11%
2021/03/09	10	131.50	0	0.00	133.00	10	2,644	0.38%
2021/03/05	16	138.50	4	138.50	139.50	12	2,593	0.46%
2021/03/04	0	0.00	3	141.17	140.00	-3	2,606	-0.12%
2021/03/03	1	144.50	11	143.05	144.50	-10	2,606	-0.38%
2021/03/02	4	147.13	0	0.00	144.00	4	2,598	0.15%
2021/02/26	1	142.00	0	0.00	144.00	1	2,582	0.04%
2021/02/25	0.2	144.00	2	144.50	144.50	-1.8	2,556	-0.07%
2021/02/24	1	143.00	3	144.67	141.50	-2	2,538	-0.08%
2021/02/23	0	0.00	1.1	142.93	142.00	-1.1	2,513	-0.04%
2021/02/22	2	142.00	0	0.00	141.50	2	2,504	0.08%
2021/02/19	2	139.50	3	141.17	141.50	-1	2,642	-0.04%
2021/02/18	0	0.00	2	139.50	139.00	-2	2,664	-0.08%
2021/02/17	2	135.50	0	0.00	134.50	2	2,651	0.08%
2021/02/05	1	133.50	3	133.50	133.50	-2	2,625	-0.08%
2021/02/04	0	0.00	1	133.00	133.00	-1	2,630	-0.04%
2021/02/03	2	131.50	0	0.00	132.00	2	2,708	0.07%
2021/02/02	1	133.50	1	134.50	133.50	0	2,696	0.00%
2021/01/29	1	136.50	3	135.67	134.00	-2	2,803	-0.07%
2021/01/27	1	138.50	0	0.00	139.00	1	2,854	0.04%
2021/01/26	0	0.00	1	141.50	140.00	-1	2,859	-0.03%
2021/01/25	7	138.07	1	138.50	139.50	6	2,851	0.21%
2021/01/22	4	138.00	0	138.00	140.00	4	2,847	0.14%
2021/01/21	1	138.50	1	139.00	139.00	0	2,828	0.00%
2021/01/19	1	139.50	46	140.35	138.50	-45	2,802	-1.61%
2021/01/18	5	143.00	0	0.00	143.50	5	2,833	0.18%
2021/01/15	0	0.00	5	145.51	147.00	-5	2,864	-0.18%
2021/01/14	1	145.00	6	144.75	143.00	-5	2,805	-0.18%
2021/01/13	4	141.75	11	142.91	141.50	-7	2,826	-0.25%
2021/01/12	40	142.30	37	141.00	142.00	3	2,862	0.10%
2021/01/11	0	0.00	10.1	141.00	144.00	-10.1	2,969	-0.34%
2021/01/08	2.1	140.76	0	0.00	142.00	2.1	2,963	0.07%
2021/01/07	4	143.25	2	144.00	142.50	2	2,958	0.07%
2021/01/06	7	145.64	3.5	146.00	145.50	3.5	2,945	0.12%
2021/01/05	8	143.75	40	145.45	145.50	-32	2,884	-1.11%
2021/01/04	1	138.00	0	0.00	140.00	1	2,817	0.04%
2020/12/31	1	138.00	0	0.00	138.00	1	2,815	0.04%
2020/12/30	3	138.00	0	0.00	139.00	3	2,825	0.11%
2020/12/29	8	139.63	1	139.50	138.00	7	2,857	0.25%
2020/12/28	18	140.50	0	0.00	141.50	18	2,835	0.63%
2020/12/25	2.1	139.55	0	0.00	141.00	2.1	2,845	0.07%
2020/12/24	12	143.54	4	142.00	141.50	8	2,890	0.28%
2020/12/23	23.1	143.90	47	143.69	143.50	-23.9	2,876	-0.83%
2020/12/22	9	136.22	11	139.55	136.50	-2	2,730	-0.07%
2020/12/21	9	137.89	32	140.83	136.00	-23	2,736	-0.84%
2020/12/18	0	0.00	5	136.30	137.00	-5	2,669	-0.19%
2020/12/17	1	136.50	3	135.00	135.50	-2	2,671	-0.07%
2020/12/14	0	0.00	1	129.50	130.50	-1	2,676	-0.04%
2020/12/11	4.1	131.74	0	0.00	131.50	4.1	2,694	0.15%
2020/12/10	0	0.00	1	135.50	134.50	-1	2,709	-0.04%
2020/12/09	1	136.00	2	137.25	137.50	-1	2,733	-0.04%
2020/12/08	1	134.50	0	0.00	135.00	1	2,760	0.04%
2020/12/07	2	132.00	0	0.00	132.00	2	2,881	0.07%
2020/12/04	15	135.40	0	0.00	133.50	15	3,041	0.49%
2020/12/03	1	133.50	0	0.00	136.50	1	3,169	0.03%
2020/12/01	1	135.50	0	0.00	136.00	1	3,196	0.03%
2020/11/30	2	136.50	0	0.00	137.00	2	3,194	0.06%
2020/11/27	6	138.67	0	0.00	138.50	6	3,170	0.19%
2020/11/26	0	0.00	4	141.50	142.00	-4	3,156	-0.13%
2020/11/25	0	0.00	2	140.75	139.00	-2	3,172	-0.06%
2020/11/24	0	0.00	8	139.94	139.50	-8	3,161	-0.25%
2020/11/20	9	140.11	0	0.00	139.50	9	3,162	0.28%
2020/11/19	0.1	141.00	0	0.00	141.50	0.1	3,143	0.00%
2020/11/18	11	143.50	37	143.69	142.00	-26	3,156	-0.82%
2020/11/17	5	138.50	13	139.31	138.50	-8	3,076	-0.26%
2020/11/16	0	0.00	6	136.33	137.50	-6	3,072	-0.20%
2020/11/13	1	133.50	1	133.50	133.50	0	3,045	0.00%
2020/11/12	0	0.00	3	134.17	133.50	-3	3,072	-0.10%
2020/11/11	2	133.25	14	134.39	134.00	-12	3,082	-0.39%
2020/11/10	0	0.00	3	131.00	131.00	-3	3,024	-0.10%
2020/11/09	0	0.00	3	133.50	131.00	-3	3,067	-0.10%
2020/11/06	5	132.20	5	132.80	131.00	0	3,081	0.00%
2020/11/05	2	132.00	3	131.50	131.50	-1	3,097	-0.03%
2020/11/04	0	0.00	3	129.83	131.00	-3	3,101	-0.10%
2020/11/03	1	126.50	0	0.00	126.50	1	3,086	0.03%
2020/11/02	0	0.00	11	121.77	122.50	-11	3,198	-0.34%
2020/10/30	13	121.27	0	0.00	120.00	13	3,257	0.40%
2020/10/29	1	122.50	1	121.00	125.00	0	3,323	0.00%
2020/10/28	0	0.00	15	125.50	124.50	-15	3,389	-0.44%
2020/10/27	2	124.00	1	129.00	127.50	1	3,471	0.03%
2020/10/26	19	129.13	41	129.76	127.50	-22	3,549	-0.62%
2020/10/23	0	0.00	6	133.00	134.00	-6	3,653	-0.16%
2020/10/22	0	0.00	2	129.75	130.00	-2	3,695	-0.05%
2020/10/21	3	129.83	1	130.50	130.50	2	3,716	0.05%
2020/10/20	1	126.50	1	127.50	130.50	0	3,724	0.00%
2020/10/19	3	130.17	16	128.53	127.50	-13	3,727	-0.35%
2020/10/16	0	0.00	1	123.00	122.00	-1	3,661	-0.03%
2020/10/13	1	123.00	1	124.00	123.00	0	3,795	0.00%
2020/10/12	27	123.54	2	123.50	122.50	25	3,851	0.65%
2020/10/08	2	125.25	2	125.25	125.00	0	3,901	0.00%
2020/10/07	0	0.00	1	127.50	126.00	-1	3,946	-0.03%
2020/10/06	0	0.00	2	129.00	129.00	-2	3,953	-0.05%
2020/10/05	1	123.00	0	0.00	123.50	1	4,006	0.02%
2020/09/30	1	122.00	2	122.75	123.00	-1	4,097	-0.02%
2020/09/29	1	122.50	1	122.00	122.00	0	4,146	0.00%
2020/09/28	4	116.25	6	118.50	116.00	-2	4,204	-0.05%
2020/09/25	5	116.70	10	117.20	116.50	-5	4,311	-0.12%
2020/09/24	3	124.00	0	0.00	122.50	3	4,343	0.07%
2020/09/23	7	129.00	0	0.00	129.00	7	4,337	0.16%
2020/09/22	0	0.00	8	131.88	129.50	-8	4,357	-0.18%
2020/09/21	9	131.11	0	0.00	128.50	9	4,339	0.21%
2020/09/17	2	131.50	3	132.67	133.00	-1	4,402	-0.02%
2020/09/16	1	134.00	0	0.00	132.00	1	4,427	0.02%
2020/09/14	3	133.33	1	132.50	131.50	2	4,498	0.04%
2020/09/11	1	132.00	3	131.67	131.50	-2	4,504	-0.04%
2020/09/10	2	133.50	18	132.94	132.50	-16	4,523	-0.35%
2020/09/09	3	124.33	3	127.17	130.00	0	4,553	0.00%
2020/09/08	3	123.50	8	125.75	128.50	-5	4,413	-0.11%
2020/09/07	7	117.07	0	0.00	117.00	7	4,300	0.16%
2020/09/04	2	118.00	3	118.50	120.00	-1	4,318	-0.02%
2020/09/03	1	120.00	0	0.00	119.00	1	4,364	0.02%
2020/09/02	2	120.50	1	119.50	119.50	1	4,390	0.02%
2020/09/01	8	120.25	2	120.00	120.00	6	4,437	0.14%
2020/08/31	0	0.00	1	121.00	119.50	-1	4,476	-0.02%
2020/08/27	1	120.00	0	0.00	118.00	1	4,678	0.02%
2020/08/26	1	119.50	0	0.00	119.50	1	4,715	0.02%
2020/08/25	2	120.00	0	0.00	119.00	2	4,736	0.04%
2020/08/24	1	119.00	1	119.50	119.50	0	4,755	0.00%
2020/08/21	1	120.50	1	117.50	121.50	0	4,788	0.00%
2020/08/20	6	114.83	4	115.88	114.00	2	4,761	0.04%
2020/08/19	1	121.00	0	0.00	121.50	1	4,754	0.02%
2020/08/18	7	123.43	0	0.00	122.50	7	4,762	0.15%
2020/08/14	0	0.00	1	126.50	127.00	-1	4,840	-0.02%
2020/08/13	1	126.50	2	128.00	125.50	-1	4,858	-0.02%
2020/08/12	3	124.33	0	0.00	124.00	3	4,900	0.06%
2020/08/11	6	128.83	6	130.00	126.50	0	5,087	0.00%
2020/08/10	3	131.17	0	0.00	131.00	3	5,073	0.06%
2020/08/07	7	131.21	0	0.00	131.00	7	5,099	0.14%
2020/08/06	12	130.00	0	0.00	130.50	12	5,121	0.23%
2020/08/05	7	131.00	16	133.03	134.00	-9	5,089	-0.18%
2020/08/04	7	129.50	0	0.00	130.00	7	5,176	0.14%
2020/08/03	7	131.86	0	0.00	130.50	7	5,392	0.13%
2020/07/31	1	131.00	1	134.00	134.00	0	5,403	0.00%
2020/07/30	2	133.00	1	132.50	132.00	1	5,417	0.02%
2020/07/29	19	133.95	1	133.00	133.50	18	5,432	0.33%
2020/07/28	11	140.55	0	0.00	137.50	11	5,308	0.21%
2020/07/27	2	146.50	0	0.00	146.50	2	5,270	0.04%
2020/07/24	5	148.40	3	150.00	147.00	2	5,312	0.04%
2020/07/23	0	0.00	2	149.75	150.50	-2	5,362	-0.04%
2020/07/22	2	147.00	2	147.25	147.00	0	5,370	0.00%
2020/07/21	1	151.00	5	150.10	148.50	-4	5,346	-0.07%
2020/07/20	0	0.00	1.2	146.64	147.50	-1.2	5,323	-0.02%
2020/07/17	1	144.50	0	0.00	147.50	1	5,345	0.02%
2020/07/16	2	146.00	2	147.25	146.00	0	5,391	0.00%
2020/07/15	1	146.50	18	148.72	147.00	-17	5,383	-0.32%
2020/07/14	1	145.00	4	146.25	144.50	-3	5,430	-0.06%
2020/07/13	8	143.75	0	0.00	144.00	8	5,487	0.15%
2020/07/10	13	142.65	1	143.00	142.00	12	5,528	0.22%
2020/07/09	14	148.50	3	148.00	148.00	11	5,553	0.20%
2020/07/08	6	151.08	9	151.56	151.00	-3	5,521	-0.05%
2020/07/07	4	150.88	34	151.44	151.00	-30	5,512	-0.54%
2020/07/06	14	150.96	20	152.05	150.50	-6	5,466	-0.11%
2020/07/03	8	150.06	2	150.75	150.50	6	5,418	0.11%
2020/07/02	1	150.00	1	149.50	150.00	0	5,556	0.00%
2020/07/01	0	0.00	2	149.00	148.00	-2	5,622	-0.04%
2020/06/30	4	148.00	23	147.52	147.50	-19	5,631	-0.34%
2020/06/29	13	148.00	6	150.08	146.50	7	5,663	0.12%
2020/06/24	8	146.31	1	147.00	145.00	7	5,647	0.12%
2020/06/23	2	149.00	2	149.75	148.00	0	5,714	0.00%
2020/06/22	3	151.50	13	150.42	150.00	-10	5,751	-0.17%
2020/06/19	18	149.36	14	148.07	147.00	4	5,805	0.07%
2020/06/18	23	148.22	4	148.63	149.00	19	5,891	0.32%
2020/06/17	10	148.95	1	148.00	148.00	9	5,926	0.15%
2020/06/16	6	150.58	40	150.40	151.00	-34	6,069	-0.56%
2020/06/15	8	145.31	3	146.00	144.00	5	6,169	0.08%
2020/06/12	0	0.00	1	138.50	144.00	-1	6,328	-0.02%
2020/06/11	4	145.38	4	144.75	142.50	0	6,411	0.00%
2020/06/10	1	142.50	2	143.50	144.50	-1	6,477	-0.02%
2020/06/09	1	145.00	1	145.50	142.50	0	6,492	0.00%
2020/06/08	7	145.50	1	146.50	145.00	6	6,568	0.09%
2020/06/05	2	145.50	2	145.50	144.50	0	6,579	0.00%
2020/06/04	4	143.75	8.3	144.91	146.50	-4.3	6,633	-0.06%
2020/06/03	4	141.25	7	141.29	141.50	-3	6,616	-0.05%
2020/06/02	8	137.81	4	138.75	135.50	4	6,577	0.06%
2020/06/01	6	138.50	0	0.00	138.00	6	6,613	0.09%
2020/05/29	0	0.00	1	136.00	135.00	-1	6,664	-0.02%
2020/05/28	1	135.00	20	135.95	135.00	-19	6,759	-0.28%
2020/05/27	8	132.56	2	132.75	132.50	6	6,852	0.09%
2020/05/26	6	133.08	1.6	133.28	131.50	4.4	6,932	0.06%
2020/05/25	5	131.70	1	132.50	132.50	4	7,065	0.06%
2020/05/22	16	131.94	1	133.50	131.00	15	7,216	0.21%
2020/05/21	5	133.60	16	134.41	134.50	-11	7,337	-0.15%
2020/05/20	12	129.63	3	129.67	128.50	9	7,271	0.12%
2020/05/19	14	129.86	3	131.50	130.50	11	7,310	0.15%
2020/05/18	36	128.83	14	133.82	128.00	22	7,284	0.30%
2020/05/15	10	141.50	0	0.00	142.00	10	7,069	0.14%
2020/05/14	11	143.41	3	144.00	141.00	8	7,050	0.11%
2020/05/13	22	146.66	9	147.22	147.50	13	7,049	0.18%
2020/05/12	3	147.33	0	0.00	146.50	3	7,087	0.04%
2020/05/11	11	153.41	16	153.91	152.00	-5	7,188	-0.07%
2020/05/08	15	148.43	39	149.18	152.50	-24	7,099	-0.34%
2020/05/07	10	140.50	2	141.00	141.00	8	6,831	0.12%
2020/05/06	6	139.00	5	140.10	137.50	1	6,803	0.01%
2020/05/05	6	140.42	9	142.50	141.50	-3	6,801	-0.04%
2020/05/04	8	140.25	0	0.00	140.00	8	6,725	0.12%
2020/04/30	3	143.83	11	144.64	145.00	-8	6,772	-0.12%
2020/04/29	10	145.10	41	146.38	144.50	-31	6,847	-0.45%
2020/04/28	7	142.14	11	143.27	145.00	-4	6,942	-0.06%
2020/04/27	13	138.73	4	138.50	140.00	9	6,929	0.13%
2020/04/24	3	138.67	2	138.50	138.00	1	6,986	0.01%
2020/04/23	5	137.80	3	138.50	140.00	2	7,137	0.03%
2020/04/22	23	135.50	4	134.50	136.00	19	7,121	0.27%
2020/04/21	17	137.74	5	141.10	136.50	12	7,117	0.17%
2020/04/20	5	142.20	2	142.75	143.00	3	7,216	0.04%
2020/04/17	23	146.96	27	148.19	143.00	-4	7,316	-0.05%
2020/04/16	26	148.54	17	148.47	147.50	9	7,280	0.12%
2020/04/15	3	145.83	5	146.00	146.50	-2	7,330	-0.03%
2020/04/14	6	145.50	5	145.60	144.00	1	7,357	0.01%
2020/04/13	9	141.94	7	140.86	141.00	2	7,328	0.03%
2020/04/10	7	138.93	7	139.71	141.00	0	7,307	0.00%
2020/04/09	17	142.15	18	140.19	138.50	-1	7,446	-0.01%
2020/04/08	11	142.09	22	142.27	142.00	-11	7,566	-0.15%
2020/04/07	45	144.39	16	144.47	143.00	29	7,541	0.38%
2020/04/06	17	140.12	38	138.75	146.00	-21	7,369	-0.28%
2020/04/01	4	132.38	10	133.35	134.00	-6	7,321	-0.08%
2020/03/31	11	132.36	6	133.08	133.50	5	7,384	0.07%
2020/03/30	4	130.88	7	130.29	132.50	-3	7,407	-0.04%
2020/03/27	18	133.61	5	132.90	130.00	13	7,381	0.18%
2020/03/26	13	126.31	8	128.00	130.00	5	7,335	0.07%
2020/03/25	5	126.50	13	127.00	127.00	-8	7,342	-0.11%
2020/03/24	15	119.60	14	120.50	118.00	1	7,276	0.01%
2020/03/23	18	119.69	2	120.00	115.50	16	7,236	0.22%
2020/03/20	18	126.47	17	127.50	124.00	1	7,351	0.01%
2020/03/19	4	116.88	13	116.54	119.50	-9	7,196	-0.13%
2020/03/18	14	115.64	10	117.25	118.00	4	7,068	0.06%
2020/03/17	2	113.00	1	115.50	110.00	1	6,963	0.01%
2020/03/16	16	124.28	12	120.88	118.00	4	6,854	0.06%
2020/03/13	2	120.00	6	120.17	130.00	-4	6,737	-0.06%
2020/03/12	5	134.00	1	134.00	133.00	4	6,681	0.06%
2020/03/11	9	149.44	10	150.45	147.50	-1	6,607	-0.02%
2020/03/10	5	150.30	2	150.25	152.00	3	6,578	0.05%
2020/03/09	18	146.36	38	148.32	145.50	-20	6,511	-0.31%
2020/03/06	29	154.47	31	153.74	153.50	-2	6,463	-0.03%
2020/03/05	29	154.31	21	153.19	152.00	8	6,433	0.12%
2020/03/04	26	151.06	34	149.84	151.00	-8	6,372	-0.13%
2020/03/03	17	152.15	3	151.00	148.50	14	6,305	0.22%
2020/03/02	18	149.33	23	146.33	151.00	-5	6,222	-0.08%
2020/02/27	5	149.30	27	148.85	143.50	-22	6,176	-0.36%
2020/02/26	9	149.94	28	150.84	152.00	-19	6,077	-0.31%
2020/02/25	11	147.27	19	146.71	148.00	-8	5,985	-0.13%
2020/02/24	7	143.57	30	143.03	145.00	-23	5,861	-0.39%
2020/02/21	2	136.50	0	0.00	138.00	2	5,750	0.03%
2020/02/20	1	136.00	1	137.50	136.00	0	5,750	0.00%
2020/02/19	2	135.25	2	137.25	135.50	0	5,696	0.00%
2020/02/18	12	137.75	33	137.73	138.00	-21	5,635	-0.37%
2020/02/17	4	140.00	3	139.67	140.50	1	5,637	0.02%
2020/02/14	2	142.00	2	142.50	141.50	0	5,680	0.00%
2020/02/13	19	142.63	4	138.88	139.00	15	5,657	0.27%
2020/02/12	4	140.88	9	138.44	140.00	-5	5,608	-0.09%
2020/02/11	6	127.50	8	129.75	132.00	-2	5,529	-0.04%
2020/02/10	13	126.08	6	127.75	125.50	7	5,682	0.12%
2020/02/07	9	128.78	5	128.80	127.50	4	5,784	0.07%
2020/02/06	0	0.00	21	131.98	132.00	-21	5,757	-0.36%
2020/02/05	0	0.00	4	128.63	128.00	-4	5,676	-0.07%
2020/02/04	29	129.93	3	130.33	129.00	26	5,692	0.46%
2020/02/03	6	126.17	1	131.50	129.00	5	5,809	0.09%
2020/01/31	13	127.85	11	129.27	133.00	2	5,811	0.03%
2020/01/30	27	133.56	6	133.50	132.50	21	5,736	0.37%
2020/01/20	2	143.75	3	146.33	147.00	-1	5,686	-0.02%
2020/01/17	1	142.00	13	143.65	144.50	-12	5,639	-0.21%
2020/01/16	1	136.50	3	139.17	139.00	-2	5,510	-0.04%
2020/01/15	2	137.75	4	138.63	137.50	-2	5,548	-0.04%
2020/01/14	32.1	136.90	6	138.92	139.50	26.1	5,590	0.47%
2020/01/13	2	135.25	10	136.20	137.00	-8	5,481	-0.15%
2020/01/10	5	132.20	5	131.50	131.00	0	5,471	0.00%
2020/01/09	2	131.75	30	132.68	132.00	-28	5,551	-0.50%
2020/01/08	15	127.30	11	127.91	126.00	4	5,603	0.07%
2020/01/07	1	130.50	5	131.60	131.50	-4	5,557	-0.07%
2020/01/06	11	129.95	5	129.70	130.00	6	5,583	0.11%
2020/01/03	25	130.84	4	134.00	130.00	21	5,614	0.37%
2020/01/02	5.1	131.99	20	132.78	136.50	-14.9	5,442	-0.27%
2019/12/31	8	128.13	0	0.00	127.50	8	5,306	0.15%
2019/12/30	6	129.75	0	0.00	129.50	6	5,284	0.11%
2019/12/27	8	130.69	1	130.00	129.00	7	5,364	0.13%
2019/12/26	5	131.00	7	131.07	130.50	-2	5,338	-0.04%
2019/12/25	0	0.00	5	130.00	130.00	-5	5,341	-0.09%
2019/12/24	2	125.75	4	126.13	126.00	-2	5,328	-0.04%
2019/12/23	25	127.26	77	127.18	125.00	-52	5,329	-0.98%
2019/12/20	25	129.40	2	129.75	129.50	23	5,323	0.43%
2019/12/19	8	127.06	1	128.00	127.00	7	5,283	0.13%
2019/12/18	8	130.94	2	131.00	129.00	6	5,222	0.11%
2019/12/17	12	127.33	10	130.95	133.00	2	5,203	0.04%
2019/12/16	5	129.40	0	0.00	129.00	5	5,080	0.10%
2019/12/13	4	131.00	4	131.63	130.00	0	5,063	0.00%
2019/12/12	23	133.63	3	133.50	133.50	20	4,965	0.40%
2019/12/11	2	138.25	0	0.00	138.00	2	4,935	0.04%
2019/12/10	1.1	140.45	1	139.50	140.50	0.1	5,128	0.00%
2019/12/09	2.1	140.31	2	141.50	141.50	0.1	5,249	0.00%
2019/12/06	2	142.00	1	140.00	140.00	1	5,292	0.02%
2019/12/05	2	143.25	5	143.50	144.00	-3	5,314	-0.06%
2019/12/04	2	141.00	2	142.25	143.00	0	5,348	0.00%
2019/12/03	0	0.00	1	140.50	141.50	-1	5,452	-0.02%
2019/12/02	2	136.00	2	138.25	139.00	0	5,440	0.00%
2019/11/29	0.1	139.00	0	0.00	139.50	0.1	5,422	0.00%
2019/11/28	0	0.00	2	141.00	141.00	-2	5,434	-0.04%
2019/11/26	2	141.00	5	141.50	143.00	-3	5,459	-0.05%
2019/11/25	2	136.25	0	0.00	135.50	2	5,382	0.04%
2019/11/22	2	136.25	6	137.58	137.00	-4	5,404	-0.07%
2019/11/21	0	0.00	3	134.00	135.50	-3	5,348	-0.06%
2019/11/20	8	133.38	1	136.50	133.50	7	5,330	0.13%
2019/11/19	3	137.50	0	0.00	137.50	3	5,354	0.06%
2019/11/18	1	139.50	0	0.00	139.00	1	5,367	0.02%
2019/11/15	1	140.50	7	140.43	140.50	-6	5,416	-0.11%
2019/11/14	7	138.93	3	141.33	138.00	4	5,449	0.07%
2019/11/13	8	143.25	17	144.74	144.00	-9	5,480	-0.16%
2019/11/12	3	139.33	3	139.33	140.50	0	5,470	0.00%
2019/11/11	1	137.50	10	137.50	137.50	-9	5,554	-0.16%
2019/11/08	0	0.00	0.2	141.00	140.00	-0.2	5,572	0.00%
2019/11/07	32	138.34	4	139.13	139.00	28	5,556	0.50%
2019/11/06	13	148.27	1	148.00	147.00	12	5,537	0.22%
2019/11/05	2	155.00	0	0.00	154.00	2	5,632	0.04%
2019/11/04	3	154.50	1	154.00	154.50	2	5,735	0.03%
2019/11/01	13	153.77	4	153.63	154.00	9	5,818	0.15%
2019/10/31	9	159.89	3	163.17	155.00	6	5,955	0.10%
2019/10/30	9	157.17	7	158.57	158.00	2	5,947	0.03%
2019/10/29	1	160.50	2	158.25	160.50	-1	6,036	-0.02%
2019/10/28	6	154.67	2	154.00	157.50	4	6,014	0.07%
2019/10/25	10	157.00	7	157.79	156.00	3	6,001	0.05%
2019/10/24	5	154.00	3	154.17	155.50	2	5,968	0.03%
2019/10/23	10.1	157.45	4	157.75	157.00	6.1	5,990	0.10%
2019/10/22	3.1	158.98	5	159.90	159.00	-1.9	5,972	-0.03%
2019/10/21	6.1	155.58	1	156.00	155.50	5.1	6,058	0.08%
2019/10/18	1	156.00	11	157.82	157.00	-10	6,151	-0.16%
2019/10/17	0.2	154.00	8	153.06	154.50	-7.8	6,129	-0.13%
2019/10/16	23	150.07	46	148.99	147.50	-23	6,024	-0.38%
2019/10/15	4	158.25	6	158.33	156.50	-2	5,862	-0.03%
2019/10/14	31	158.37	19	158.92	158.00	12	5,964	0.20%
2019/10/09	4	150.13	6	151.08	150.00	-2	5,878	-0.03%
2019/10/08	5	151.40	4	151.38	150.00	1	5,816	0.02%
2019/10/07	3	152.67	5	154.00	154.50	-2	5,838	-0.03%
2019/10/04	17	153.29	6	153.50	151.50	11	5,834	0.19%
2019/10/03	26	152.31	18	153.22	153.00	8	5,844	0.14%
2019/10/02	0	0.00	1	155.00	158.50	-1	5,739	-0.02%
2019/10/01	5	156.30	5	157.10	153.50	0	5,720	0.00%
2019/09/27	6	151.67	3	153.50	151.00	3	5,657	0.05%
2019/09/26	6	156.50	2	155.00	155.00	4	5,743	0.07%
2019/09/25	17	156.44	1	155.50	157.00	16	5,774	0.28%
2019/09/24	10	160.65	1	163.50	158.50	9	5,892	0.15%
2019/09/23	3	161.50	4	162.50	162.00	-1	6,030	-0.02%
2019/09/20	3	163.17	17	160.15	162.50	-14	6,224	-0.22%
2019/09/19	9	159.78	5	161.60	162.50	4	6,234	0.06%
2019/09/18	5	164.00	2	163.50	163.50	3	6,207	0.05%
2019/09/17	2	163.00	1	162.50	163.00	1	6,191	0.02%
2019/09/16	16	162.31	2	161.75	162.00	14	6,208	0.23%
2019/09/12	29	164.07	35	164.04	167.00	-6	6,221	-0.10%
2019/09/11	18	155.11	24	157.96	155.50	-6	6,115	-0.10%
2019/09/10	3	147.33	4	148.75	149.50	-1	6,027	-0.02%
2019/09/09	6	150.08	6	150.00	148.50	0	6,024	0.00%
2019/09/06	0	0.00	8	151.94	152.00	-8	6,016	-0.13%
2019/09/05	3	149.83	13	148.38	149.50	-10	6,035	-0.17%
2019/09/04	3	143.83	1	142.50	146.50	2	6,003	0.03%
2019/09/03	11	143.14	1	142.00	141.50	10	6,258	0.16%
2019/09/02	5	141.80	12	141.00	142.50	-7	6,345	-0.11%
2019/08/30	7	138.43	7	141.57	137.00	0	6,354	0.00%
2019/08/29	3	140.50	0	0.00	139.50	3	6,446	0.05%
2019/08/28	2	137.00	0	0.00	136.50	2	6,477	0.03%
2019/08/27	12	139.42	13	141.27	139.00	-1	6,511	-0.02%
2019/08/26	3	137.67	1	137.00	141.00	2	6,534	0.03%
2019/08/23	8	139.88	1	140.00	140.00	7	6,560	0.11%
2019/08/22	14	143.46	11	142.59	143.50	3	6,542	0.05%
2019/08/21	1	142.00	12	143.96	146.00	-11	6,519	-0.17%
2019/08/20	3	143.67	3	144.00	143.00	0	6,657	0.00%
2019/08/19	6	142.00	5	142.70	141.50	1	6,668	0.01%
2019/08/16	3	143.50	8	142.00	139.50	-5	6,761	-0.07%
2019/08/15	5	141.50	4	141.00	142.00	1	6,802	0.01%
2019/08/14	14	141.61	9	144.56	140.00	5	6,830	0.07%
2019/08/13	5	137.00	1	136.00	137.00	4	6,905	0.06%
2019/08/12	16	139.91	5.2	140.20	137.00	10.8	7,028	0.15%
2019/08/08	12	137.54	34	137.75	140.00	-22	6,999	-0.31%
2019/08/07	9	134.50	15	136.53	132.00	-6	6,911	-0.09%
2019/08/06	11	126.91	45	127.90	129.00	-34	6,759	-0.50%
2019/08/05	7	129.86	15	130.53	128.00	-8	6,721	-0.12%
2019/08/02	32	128.81	12	130.33	128.00	20	6,697	0.30%
2019/08/01	9	137.39	11	137.18	137.50	-2	6,555	-0.03%
2019/07/31	0	0.00	51	133.87	137.50	-51	6,395	-0.80%
2019/07/30	9	124.06	0	0.00	125.00	9	6,240	0.14%
2019/07/29	6	129.25	3	128.83	129.00	3	6,282	0.05%
2019/07/26	1	128.00	0	0.00	128.50	1	6,401	0.02%
2019/07/25	7	127.36	5	127.60	127.00	2	6,397	0.03%
2019/07/24	8	124.94	3	125.17	125.50	5	6,350	0.08%
2019/07/23	51	130.42	56	128.86	126.00	-5	6,387	-0.08%
2019/07/22	9	124.39	12	126.29	129.50	-3	6,256	-0.05%
2019/07/19	5	118.20	30	117.18	118.00	-25	6,133	-0.41%
2019/07/18	13	112.23	2	113.50	112.50	11	6,100	0.18%
2019/07/17	2	115.00	2	115.50	115.00	0	6,113	0.00%
2019/07/16	12	118.54	5	119.70	115.00	7	6,170	0.11%
2019/07/15	26	116.08	0	0.00	117.00	26	6,164	0.42%
2019/07/12	9	114.67	3	115.00	115.00	6	6,239	0.10%
2019/07/11	9	114.56	3	115.33	114.00	6	6,344	0.09%
2019/07/10	15	113.63	2	112.00	112.00	13	6,461	0.20%
2019/07/09	0	0.00	2	118.00	117.50	-2	6,531	-0.03%
2019/07/08	3	115.83	0	0.00	115.50	3	6,493	0.05%
2019/07/05	3	116.50	0	0.00	116.50	3	6,495	0.05%
2019/07/04	1	118.50	4	118.63	119.00	-3	6,540	-0.05%
2019/07/03	20	118.68	17	118.50	117.50	3	6,525	0.05%
2019/07/02	0	0.00	1	117.50	118.50	-1	6,440	-0.02%
2019/07/01	14	115.32	61	116.08	118.00	-47	6,417	-0.73%
2019/06/28	20	112.83	5	109.90	109.00	15	6,305	0.24%
2019/06/27	42	111.00	25	109.62	112.00	17	6,171	0.28%
2019/06/26	4	103.00	3	103.17	102.00	1	6,110	0.02%
2019/06/25	23	100.78	25	103.74	104.00	-2	6,050	-0.03%
2019/06/24	3	100.33	1	101.00	103.50	2	6,065	0.03%
2019/06/21	5	104.60	18	104.42	102.00	-13	6,081	-0.21%
2019/06/20	11	105.41	3	105.17	104.50	8	6,077	0.13%
2019/06/19	1	101.00	21	101.69	103.00	-20	6,048	-0.33%
2019/06/18	20	98.83	16	100.26	98.70	4	6,026	0.07%
2019/06/17	62	98.85	63	100.42	98.90	-1	6,073	-0.02%
2019/06/14	27	99.61	30	99.89	99.80	-3	6,054	-0.05%
2019/06/13	63	99.50	54	101.38	99.40	9	6,074	0.15%
2019/06/12	43	100.26	39	101.32	99.90	4	6,206	0.06%
2019/06/11	61	100.77	86	99.45	100.00	-25	6,389	-0.39%
2019/06/10	2	91.30	4	91.95	94.60	-2	6,229	-0.03%
2019/06/06	23	86.17	21	88.70	86.00	2	6,184	0.03%
2019/06/05	36	92.31	6	91.88	88.30	30	6,198	0.48%
2019/06/04	1	90.70	8	91.28	91.60	-7	6,100	-0.11%
2019/06/03	10	89.28	8	87.19	88.30	2	6,072	0.03%
2019/05/31	4	87.78	3	88.43	86.90	1	6,045	0.02%
2019/05/30	0	0.00	4	85.70	87.00	-4	5,989	-0.07%
2019/05/28	14	84.43	9	84.87	84.60	5	5,951	0.08%
2019/05/27	16	83.23	21	84.55	82.80	-5	5,916	-0.08%
2019/05/24	2	87.80	1	88.40	88.10	1	5,781	0.02%
2019/05/23	15	89.14	23	87.54	90.50	-8	5,741	-0.14%
2019/05/22	10	93.00	24	94.04	93.00	-14	5,668	-0.25%
2019/05/21	9	90.74	6	88.55	90.50	3	5,621	0.05%
2019/05/20	26	88.23	35	87.08	89.60	-9	5,628	-0.16%
2019/05/17	42	97.61	105	95.03	91.80	-63	5,596	-1.13%	大賣/
2019/05/16	10	102.25	3	106.50	102.00	7	5,524	0.13%
2019/05/15	4	108.38	8	109.63	108.50	-4	5,498	-0.07%
2019/05/14	20	100.76	58	101.46	104.50	-38	5,448	-0.70%
2019/05/13	21	101.45	9	102.72	100.50	12	5,444	0.22%
2019/05/10	10	105.10	10	105.70	106.50	0	5,499	0.00%
2019/05/09	6	105.67	0	0.00	104.00	6	5,628	0.11%
2019/05/08	13	108.65	2	106.75	109.00	11	5,619	0.20%
2019/05/07	47	109.80	1	109.50	107.50	46	5,629	0.82%
2019/05/06	59	108.81	9	107.06	105.50	50	5,579	0.90%
2019/05/03	29	107.36	39.8	105.53	112.00	-10.8	5,487	-0.20%
2019/05/02	0	0.00	14	101.71	103.00	-14	5,371	-0.26%
2019/04/30	2	99.90	2	100.55	101.50	0	5,429	0.00%
2019/04/29	2	97.85	2	96.90	98.70	0	5,496	0.00%
2019/04/26	8	100.38	2	101.25	99.50	6	5,470	0.11%
2019/04/25	1	102.50	0	0.00	103.00	1	5,552	0.02%
2019/04/24	11	101.68	8	102.44	102.00	3	5,741	0.05%
2019/04/23	32	103.91	4	104.38	104.50	28	5,721	0.49%
2019/04/22	21	100.98	41	102.45	104.00	-20	5,674	-0.35%
2019/04/19	12	100.83	6	103.08	102.00	6	5,605	0.11%
2019/04/18	52	100.20	72	100.13	100.00	-20	5,493	-0.36%
2019/04/17	89	98.24	81	99.25	98.10	8	5,448	0.15%
2019/04/16	44	96.62	49	96.04	98.10	-5	5,368	-0.09%
2019/04/15	2	92.30	7	92.44	92.00	-5	5,296	-0.09%
2019/04/12	0	0.00	1	86.50	87.30	-1	5,209	-0.02%
2019/04/11	2	86.55	0	0.00	86.50	2	5,225	0.04%
2019/04/10	2	86.10	3	86.30	87.90	-1	5,296	-0.02%
2019/04/09	1	88.80	0	0.00	87.70	1	5,283	0.02%
2019/04/08	28	89.13	0	0.00	88.20	28	5,288	0.53%
2019/04/03	0	0.00	3	89.93	90.80	-3	5,248	-0.06%
2019/04/02	0	0.00	6	89.23	88.20	-6	5,217	-0.11%
2019/04/01	3	87.40	11	87.32	87.40	-8	5,177	-0.15%
2019/03/29	8	89.25	3	88.77	88.80	5	5,144	0.10%
2019/03/28	1	85.30	3	85.20	84.90	-2	5,029	-0.04%
2019/03/27	1	85.80	21	85.51	85.10	-20	5,061	-0.40%
2019/03/25	0	0.00	3	83.67	85.00	-3	5,080	-0.06%
2019/03/22	21	85.06	0	0.00	84.60	21	5,091	0.41%
2019/03/21	27	83.51	86	84.73	85.50	-59	5,059	-1.17%
2019/03/20	5	81.72	69	82.76	82.40	-64	5,035	-1.27%
2019/03/19	5	80.78	1	81.10	80.90	4	5,063	0.08%
2019/03/18	2	81.00	28.3	80.97	81.30	-26.3	5,161	-0.51%
2019/03/15	30	79.72	35.2	79.43	80.50	-5.2	5,150	-0.10%
2019/03/14	12	77.58	48	76.89	77.80	-36	4,998	-0.72%
2019/03/13	15	72.34	16	72.81	72.70	-1	4,833	-0.02%
2019/03/12	0	0.00	21	69.87	70.80	-21	4,830	-0.43%
2019/03/11	16	68.94	3	69.43	69.20	13	5,033	0.26%
2019/03/08	2	65.60	0	0.00	67.00	2	4,985	0.04%
2019/03/07	3	66.63	4	66.85	66.50	-1	4,989	-0.02%
2019/03/06	8	67.20	3	67.00	67.20	5	5,068	0.10%
2019/03/05	6	67.63	0	0.00	67.50	6	5,124	0.12%
2019/03/04	3	68.67	0	0.00	68.60	3	5,252	0.06%
2019/02/27	0	68.30	0	0.00	68.30	0	5,301	0.00%
2019/02/26	0	69.10	0	0.00	69.10	0	5,292	0.00%
2019/02/25	1	69.80	0	0.00	70.10	1	5,336	0.02%
2019/02/22	1	68.90	1	69.50	68.80	0	5,313	0.00%
2019/02/21	3	70.00	16	69.80	69.90	-13	5,302	-0.25%
2019/02/20	0	0.00	1	69.90	69.40	-1	5,246	-0.02%
2019/02/19	1	70.40	0	0.00	70.60	1	5,206	0.02%
2019/02/18	0	0.00	6	70.12	69.60	-6	5,144	-0.12%
2019/02/15	10	65.84	12	67.53	66.80	-2	5,016	-0.04%
2019/02/14	10	65.65	3	65.10	65.20	7	4,913	0.14%
2019/02/13	8	65.05	0	0.00	64.20	8	4,874	0.16%
2019/02/12	11	65.55	2	65.00	65.00	9	4,821	0.19%
2019/02/11	2	63.85	2	64.30	65.50	0	4,776	0.00%
2019/01/30	1	61.20	10	61.10	61.00	-9	4,652	-0.19%
2019/01/29	0	0.00	1	58.20	58.20	-1	4,489	-0.02%
2019/01/25	1	57.30	15	57.00	57.50	-14	4,689	-0.30%
2019/01/22	9	58.38	1	58.50	57.60	8	4,736	0.17%
2019/01/21	0	0.00	10	58.90	58.90	-10	4,698	-0.21%
2019/01/18	0	0.00	24	58.12	57.30	-24	4,629	-0.52%
2019/01/17	9	57.70	0	0.00	56.80	9	4,596	0.20%
2019/01/16	0	0.00	14	58.26	59.20	-14	4,485	-0.31%
2019/01/15	0	0.00	4	54.63	54.30	-4	4,288	-0.09%
2019/01/11	0	0.00	3	53.70	53.60	-3	4,275	-0.07%
2019/01/08	3	53.03	0	0.00	53.00	3	4,316	0.07%
2019/01/07	0	0.00	2	52.40	52.50	-2	4,339	-0.05%
2019/01/04	15	50.78	1	49.00	50.90	14	4,312	0.32%
2019/01/02	4	52.30	3	52.40	51.70	1	4,356	0.02%
2018/12/28	3	50.23	2	50.45	50.00	1	4,303	0.02%
2018/12/27	1	49.25	0	0.00	49.25	1	4,318	0.02%
2018/12/24	1	49.55	6	49.45	49.70	-5	4,344	-0.12%
2018/12/22	0	0.00	1	49.05	48.95	-1	4,337	-0.02%
2018/12/21	1	49.00	0	0.00	48.95	1	4,360	0.02%
2018/12/20	1	49.10	22	49.03	49.20	-21	4,354	-0.48%
2018/12/19	0	0.00	1	49.90	49.80	-1	4,322	-0.02%
2018/12/18	0	0.00	4	50.58	50.40	-4	4,274	-0.09%
2018/12/17	2	53.35	0	0.00	52.30	2	4,222	0.05%
2018/12/14	18	52.56	1	51.90	53.30	17	4,258	0.40%
2018/12/13	1	52.90	7	52.86	52.50	-6	4,236	-0.14%
2018/12/12	36	53.95	33	53.42	53.80	3	4,180	0.07%
2018/12/11	11	53.42	10	53.10	53.20	1	4,060	0.02%
2018/12/10	20	50.05	20	49.65	50.00	0	3,929	0.00%
2018/12/07	1	50.10	1	49.35	49.40	0	3,888	0.00%
2018/12/06	3	51.17	2	50.30	48.35	1	3,858	0.03%
2018/12/05	3	53.50	1	53.00	53.50	2	3,781	0.05%
2018/12/04	1	54.60	10	55.22	55.00	-9	3,744	-0.24%
2018/12/03	1	52.70	0	0.00	53.40	1	3,482	0.03%
2018/11/30	6	48.33	0	0.00	48.60	6	3,466	0.17%
2018/11/29	11	48.82	11	48.29	48.00	0	3,443	0.00%
2018/11/28	2	46.63	3	46.88	47.25	-1	3,347	-0.03%
2018/11/27	11	46.65	10	46.68	47.15	1	3,276	0.03%
2018/11/26	2	43.90	4	44.31	45.00	-2	3,144	-0.06%
2018/11/23	1	42.05	1	42.10	42.25	0	3,107	0.00%
2018/11/22	2	43.68	0	0.00	43.15	2	3,086	0.06%
2018/11/21	0	0.00	3	42.17	42.65	-3	3,030	-0.10%
2018/11/20	1	43.05	0	0.00	43.05	1	3,028	0.03%
2018/11/16	6	43.92	0	0.00	43.50	6	3,064	0.20%
2018/11/15	6	43.45	3	43.15	44.30	3	3,057	0.10%
2018/11/14	5	44.65	3	44.35	44.35	2	3,035	0.07%
2018/11/13	13	45.38	10	45.03	45.40	3	3,031	0.10%
2018/11/12	3	45.05	0	0.00	44.95	3	3,031	0.10%
2018/11/08	7	46.29	0	0.00	46.55	7	3,029	0.23%
2018/11/06	0	0.00	1	45.85	45.55	-1	3,001	-0.03%
2018/11/05	15	47.61	5	47.74	47.30	10	2,955	0.34%
2018/11/02	23	45.47	22	45.05	46.00	1	2,851	0.04%
2018/11/01	46	43.20	46	39.60	43.20	0	2,695	0.00%
2018/10/31	1	38.40	1	39.05	39.60	0	2,648	0.00%
2018/10/30	1	37.30	1	37.35	37.30	0	2,699	0.00%
2018/10/29	1	36.30	1	36.70	36.75	0	2,715	0.00%
2018/10/26	2	38.25	2	38.10	37.90	0	2,722	0.00%
2018/10/25	1	38.50	1	38.50	38.20	0	2,738	0.00%
2018/10/24	1	41.25	1	41.55	41.25	0	2,695	0.00%
2018/10/23	2	41.40	3	41.43	40.80	-1	2,682	-0.04%
2018/10/22	1	40.60	0	0.00	40.90	1	2,677	0.04%
2018/10/19	3	39.78	3	39.68	40.40	0	2,662	0.00%
2018/10/18	1	41.90	1	43.05	41.85	0	2,626	0.00%
2018/10/17	1	41.20	0	0.00	41.80	1	2,590	0.04%
2018/10/16	3	41.73	2	41.55	41.30	1	2,532	0.04%
2018/10/15	2	41.78	2	41.85	41.50	0	2,481	0.00%
2018/10/11	3	42.77	1	43.15	42.75	2	2,388	0.08%
2018/10/09	0	0.00	0.2	47.90	47.50	-0.2	2,318	-0.01%
2018/10/05	0	0.00	7	52.79	51.10	-7	2,254	-0.31%
2018/10/04	12	55.01	8	55.19	54.60	4	2,222	0.18%
2018/10/03	5	57.40	0	0.00	57.20	5	2,189	0.23%
2018/10/01	1	59.60	1	59.70	60.20	0	2,296	0.00%
2018/09/28	1	58.60	0	0.00	59.00	1	2,341	0.04%
2018/09/26	2	60.00	0	0.00	59.80	2	2,505	0.08%
2018/09/20	1	59.40	0	0.00	60.70	1	2,522	0.04%
2018/09/19	0	0.00	3	61.50	62.20	-3	2,471	-0.12%
2018/09/14	3	60.80	2	61.85	62.40	1	2,550	0.04%
2018/09/12	1	59.10	0	0.00	59.70	1	2,605	0.04%
2018/09/11	2	59.95	3	60.17	61.00	-1	2,608	-0.04%
2018/09/10	2	60.90	2	59.00	61.00	0	2,632	0.00%
2018/09/07	2	66.80	5	65.56	65.50	-3	2,636	-0.11%
2018/09/05	6	67.67	2	67.70	68.00	4	2,653	0.15%
2018/09/04	3	68.63	1	68.90	68.80	2	2,645	0.08%
2018/09/03	1	67.10	16	67.56	67.20	-15	2,687	-0.56%
2018/08/31	4	66.28	0	0.00	66.20	4	2,738	0.15%
2018/08/30	6	65.63	3	65.70	67.20	3	2,813	0.11%
2018/08/29	0	0.00	2	66.65	66.50	-2	2,930	-0.07%
2018/08/28	7	67.71	5	67.40	67.40	2	3,205	0.06%
2018/08/27	6	66.63	0	0.00	67.00	6	3,366	0.18%
2018/08/24	8	65.24	5	65.70	65.80	3	3,402	0.09%
2018/08/23	3	67.30	0	0.00	67.30	3	3,392	0.09%
2018/08/22	0	0.00	6	68.35	67.90	-6	3,434	-0.17%
2018/08/21	13	66.62	5	67.50	66.90	8	3,500	0.23%
2018/08/20	7	66.67	0	0.00	67.00	7	3,542	0.20%
2018/08/17	2	70.60	0	0.00	69.00	2	3,516	0.06%
2018/08/16	1	67.00	0	0.00	68.80	1	3,530	0.03%
2018/08/15	50.1	68.00	0	0.00	68.20	50.1	3,538	1.42%
2018/08/14	50	69.50	1	69.60	69.30	49	3,545	1.38%
2018/08/13	1	68.50	0	0.00	69.50	1	3,550	0.03%
2018/08/10	1	71.50	2.1	71.50	71.50	-1.1	3,523	-0.03%
2018/08/07	1	70.90	15	71.01	71.00	-14	3,490	-0.40%
2018/08/06	5	74.40	0	0.00	72.20	5	3,469	0.14%
2018/08/03	0	0.00	5	75.74	76.00	-5	3,393	-0.15%
2018/08/02	11	74.49	1	75.10	73.30	10	3,375	0.30%
2018/08/01	0	0.00	2	73.50	74.20	-2	3,346	-0.06%
2018/07/24	4	70.83	1	71.10	71.10	3	3,386	0.09%
2018/07/23	3	70.57	1	70.60	70.50	2	3,403	0.06%
2018/07/20	1	71.00	0	0.00	71.40	1	3,427	0.03%
2018/07/19	4	71.27	1	71.50	71.30	3	3,465	0.09%
2018/07/18	1	70.90	1	71.60	72.20	0	3,649	0.00%
2018/07/16	0	0.00	1	71.80	71.30	-1	3,682	-0.03%
2018/07/13	1	73.10	2	72.50	72.00	-1	3,678	-0.03%
2018/07/12	3	71.83	5	71.70	72.60	-2	3,690	-0.05%
2018/07/11	1	74.20	0	0.00	73.90	1	3,701	0.03%
2018/07/10	1	75.80	7	75.47	75.90	-6	3,673	-0.16%
2018/07/09	0	0.00	3	74.70	74.40	-3	3,627	-0.08%
2018/07/05	2	76.50	7	75.51	73.80	-5	3,524	-0.14%
2018/07/03	0	0.00	1	70.90	70.50	-1	3,322	-0.03%
2018/07/02	2	71.65	0	0.00	71.60	2	3,317	0.06%
2018/06/29	0	0.00	2	71.35	71.10	-2	3,321	-0.06%
2018/06/28	1	70.10	1	70.50	69.90	0	3,303	0.00%
2018/06/26	3	67.33	13.9	68.02	68.60	-10.9	3,320	-0.33%
2018/06/25	5	67.30	0	0.00	67.00	5	3,319	0.15%
2018/06/22	0	0.00	2	66.80	66.90	-2	3,334	-0.06%
2018/06/21	1	69.50	0	0.00	68.50	1	3,314	0.03%
2018/06/20	0	0.00	1	68.70	69.00	-1	3,296	-0.03%
2018/06/19	1	69.80	0	0.00	68.80	1	3,317	0.03%
2018/06/15	4	71.45	16	71.21	70.80	-12	3,321	-0.36%
2018/06/14	0	0.00	2	72.00	71.80	-2	3,295	-0.06%
2018/06/13	12	72.43	6	73.22	72.40	6	3,364	0.18%
2018/06/12	11	72.00	2	72.75	72.00	9	3,403	0.26%
2018/06/11	1	71.90	3	73.17	72.40	-2	3,464	-0.06%
2018/06/08	4	70.60	1	70.90	71.00	3	3,418	0.09%
2018/06/07	8	72.06	3	72.80	71.70	5	3,482	0.14%
2018/06/06	6	72.90	11	73.91	73.80	-5	3,442	-0.15%
2018/06/05	54	73.31	65	73.31	71.20	-11	3,301	-0.33%
2018/06/04	9	70.07	10	69.91	70.80	-1	3,032	-0.03%
2018/06/01	3	64.00	0	0.00	64.40	3	2,888	0.10%
2018/05/31	0	0.00	14	64.55	64.20	-14	2,881	-0.49%
2018/05/30	5	65.70	0	0.00	64.50	5	2,843	0.18%
2018/05/29	0	0.00	4	67.23	67.10	-4	2,817	-0.14%
2018/05/28	11	65.64	11	66.24	66.00	0	2,936	0.00%
2018/05/25	1	63.20	0	0.00	63.30	1	3,014	0.03%
2018/05/23	5	63.28	4	63.45	62.80	1	3,364	0.03%
2018/05/21	3	63.27	1	63.20	63.60	2	3,516	0.06%
2018/05/16	2	64.80	0	0.00	64.50	2	3,738	0.05%
2018/05/15	10	65.90	0	0.00	65.60	10	3,788	0.26%
2018/05/11	1	66.70	0	0.00	66.20	1	3,792	0.03%
2018/05/10	0	0.00	7	67.69	66.80	-7	3,786	-0.18%
2018/05/07	7	65.33	0	0.00	65.00	7	3,801	0.18%
2018/05/03	1	67.40	1	66.50	66.10	0	3,786	0.00%
2018/05/02	0	0.00	6	68.60	67.80	-6	3,765	-0.16%
2018/04/30	6	65.53	0	0.00	66.50	6	3,715	0.16%
2018/04/27	0	0.00	1	64.10	63.80	-1	3,688	-0.03%
2018/04/25	0	0.00	2	65.00	65.00	-2	3,659	-0.05%
2018/04/24	6	58.12	2	59.05	62.90	4	3,639	0.11%
2018/04/23	8	64.99	3	62.00	62.00	5	3,467	0.14%
2018/04/19	3	67.73	0	0.00	68.00	3	3,398	0.09%
2018/04/18	1	69.30	0	0.00	69.20	1	3,461	0.03%
2018/04/17	13	68.88	0	0.00	68.00	13	3,436	0.38%
2018/04/16	3	71.93	2	72.40	72.40	1	3,400	0.03%
2018/04/13	10	73.00	0	0.00	72.80	10	3,402	0.29%
2018/04/12	0	0.00	1	72.50	72.50	-1	3,403	-0.03%
2018/04/11	1	72.00	0	0.00	71.20	1	3,392	0.03%
2018/04/10	0	0.00	1	70.40	70.50	-1	3,430	-0.03%
2018/03/31	0	0.00	1	72.10	71.90	-1	3,472	-0.03%
2018/03/29	3	68.07	5	68.38	68.60	-2	3,408	-0.06%
2018/03/28	13	69.14	1	68.10	67.40	12	3,386	0.35%
2018/03/27	10	70.19	4	71.10	70.20	6	3,352	0.18%
2018/03/23	26	71.42	22	69.67	70.20	4	3,332	0.12%
2018/03/22	9	72.29	0	0.00	71.90	9	3,307	0.27%
2018/03/21	0	0.00	9	75.24	76.00	-9	3,250	-0.28%
2018/03/20	1	73.00	0	0.00	73.00	1	3,194	0.03%
2018/03/16	7.2	71.45	6	72.00	70.50	1.2	3,065	0.04%
2018/03/15	0	0.00	3	69.80	70.70	-3	3,000	-0.10%
2018/03/14	0	0.00	0.3	71.50	71.50	-0.3	2,949	-0.01%
2018/03/13	1	74.80	1	75.30	72.40	0	2,925	0.00%
2018/03/12	0	0.00	8	71.88	71.70	-8	2,784	-0.29%
2018/03/09	0	0.00	5	71.30	71.50	-5	2,745	-0.18%
2018/03/08	1	71.90	0	0.00	71.20	1	2,753	0.04%
2018/03/07	5	73.76	4	73.95	72.00	1	2,744	0.04%
2018/03/06	0	0.00	3	72.47	74.00	-3	2,742	-0.11%
2018/03/05	5	73.52	3	74.70	73.30	2	2,723	0.07%
2018/03/02	5	74.92	8	74.90	74.40	-3	2,746	-0.11%
2018/03/01	7	75.57	4	76.53	74.80	3	2,766	0.11%
2018/02/27	6	76.52	14	76.22	76.50	-8	2,592	-0.31%
2018/02/26	8	74.23	14.2	75.59	77.80	-6.2	2,536	-0.24%
2018/02/23	18	71.68	20	72.30	70.80	-2	2,217	-0.09%
2018/02/22	2	71.10	0	0.00	71.50	2	2,170	0.09%
2018/02/21	3	73.33	0	0.00	72.10	3	2,135	0.14%
2018/02/12	7	70.10	27	69.77	69.70	-20	2,006	-1.00%
2018/02/09	10	68.03	4	67.00	67.40	6	1,910	0.31%
2018/02/08	2	66.15	2	67.55	67.50	0	1,830	0.00%
2018/02/07	0	0.00	6	66.87	64.50	-6	1,774	-0.34%
2018/02/05	0	0.00	1	63.50	63.10	-1	1,705	-0.06%
2018/02/02	0.3	62.90	0	0.00	63.20	0.3	1,719	0.01%
2018/01/31	7	60.91	0	0.00	62.20	7	1,734	0.40%
2018/01/26	0	0.00	2	63.10	63.10	-2	1,697	-0.12%
2018/01/25	0	0.00	2	63.90	64.00	-2	1,738	-0.12%
2018/01/24	9	63.37	0	0.00	63.20	9	1,764	0.51%
2018/01/22	3	64.40	0	0.00	65.20	3	1,815	0.17%
2018/01/17	2	66.30	0	0.00	66.80	2	1,856	0.11%
2018/01/16	0	0.00	1	67.90	68.40	-1	1,850	-0.05%
2018/01/12	1	68.00	7	68.63	67.60	-6	1,879	-0.32%
2018/01/09	10	68.20	16	67.57	66.20	-6	1,895	-0.32%
2018/01/08	13	68.72	6	68.20	67.80	7	2,002	0.35%
2018/01/05	2	67.75	0.6	67.40	67.60	1.4	2,009	0.07%
2018/01/04	9	68.78	7	68.56	68.50	2	2,043	0.10%
2018/01/03	4	67.20	9	67.17	66.50	-5	2,122	-0.24%
2018/01/02	1	65.50	12	64.63	65.80	-11	2,198	-0.50%