義隆 (2458)-群益金鼎-嘉義券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
157.0
漲跌
--
漲幅
0.00%
成交量
1,385張
產業
上市半導體類股
1180人加入追蹤

立即追蹤
本地時間:13:30

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

義隆 (2458)籌碼相關－群益金鼎-嘉義券商分點個股進出

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

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義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
2024/06/06	5	157.01	0	0.00	157.00	5	2,818	0.18%
2024/06/05	1	160.01	0	0.00	159.00	1	2,796	0.04%
2024/06/04	0.1	165.00	0	0.00	162.00	0.1	2,809	0.00%
2024/06/03	1	163.01	0	0.00	163.50	1	2,816	0.04%
2024/05/31	1.1	166.94	1	164.50	163.00	0.1	2,815	0.00%
2024/05/30	0	170.50	1	170.00	167.00	-1	2,785	-0.03%
2024/05/29	1	173.54	2	174.50	174.00	-1	2,768	-0.04%
2024/05/28	1	173.54	0	175.00	171.50	1	2,753	0.04%
2024/05/27	0	0.00	0.1	173.57	173.00	-0.1	2,738	0.00%
2024/05/24	0.2	167.14	0	0.00	167.00	0.2	2,731	0.01%
2024/05/23	1.3	170.25	6.3	173.22	169.00	-4.9	2,785	-0.18%
2024/05/22	0	0.00	1	165.00	168.00	-1	2,747	-0.04%
2024/05/16	0.2	160.00	1	158.50	160.00	-0.8	3,002	-0.03%
2024/05/13	0	0.00	2	153.50	153.50	-2	3,017	-0.07%
2024/05/09	2	155.50	0	0.00	155.00	2	3,027	0.07%
2024/05/08	1	156.50	1	156.00	158.00	0	3,030	0.00%
2024/05/07	0	0.00	1.4	157.91	156.50	-1.4	3,036	-0.05%
2024/05/06	1	159.50	2	158.00	156.50	-1	3,035	-0.03%
2024/05/03	4	157.63	0	0.00	157.00	4	3,041	0.13%
2024/05/02	0	163.50	0	166.50	165.50	0	2,931	0.00%
2024/04/29	1	167.00	4	168.13	168.00	-3	2,930	-0.10%
2024/04/26	3.3	163.71	2	163.75	163.50	1.3	2,903	0.04%
2024/04/25	0	0.00	3	163.83	164.50	-3	2,897	-0.10%
2024/04/22	0	150.00	0	0.00	146.50	0	2,816	0.00%
2024/04/19	2	158.00	1	155.50	155.00	1	2,768	0.04%
2024/04/18	1	160.00	1	161.50	161.50	0	2,718	0.00%
2024/04/17	2	163.25	3	164.50	162.00	-1	2,714	-0.04%
2024/04/16	1	156.50	0	0.00	159.50	1	2,664	0.04%
2024/04/15	0	0.00	4.1	161.62	162.00	-4.1	2,637	-0.15%
2024/04/12	1	160.00	2	162.50	158.50	-1	2,553	-0.04%
2024/04/11	1	157.00	0	0.00	158.50	1	2,556	0.04%
2024/04/10	1	157.00	2	158.75	158.50	-1	2,554	-0.04%
2024/04/09	1	157.01	0	0.00	157.00	1	2,563	0.04%
2024/04/08	5	160.20	3	160.67	159.50	2	2,562	0.08%
2024/04/03	1	156.00	1	156.50	156.50	0	2,539	0.00%
2024/04/02	2	156.74	0	0.00	156.00	2	2,542	0.08%
2024/04/01	0	0.00	1	161.00	161.00	-1	2,519	-0.04%
2024/03/29	2	161.25	0	157.50	157.00	2	2,503	0.08%
2024/03/28	2	162.00	1	161.50	160.50	1	2,521	0.04%
2024/03/27	3	165.17	1	165.00	164.50	2	2,516	0.08%
2024/03/26	1	169.00	2	166.75	166.50	-1	2,594	-0.04%
2024/03/25	2	171.25	1	169.01	169.00	1	2,628	0.04%
2024/03/22	2	166.25	2	165.25	169.00	0	2,651	0.00%
2024/03/21	2	169.00	1	168.50	167.00	1	2,660	0.04%
2024/03/20	0	0.00	3	169.00	167.50	-3	2,644	-0.11%
2024/03/18	1	164.00	0	0.00	166.50	1	2,661	0.04%
2024/03/11	1	161.00	0	0.00	160.00	1	2,807	0.04%
2024/03/08	0	164.50	0	0.00	162.50	0	2,821	0.00%
2024/03/06	0	165.50	0	0.00	166.50	0	2,796	0.00%
2024/03/05	0	0.00	2	169.00	167.00	-2	2,826	-0.07%
2024/03/04	1	169.00	0	0.00	167.50	1	2,861	0.03%
2024/03/01	3	166.50	1.1	166.50	165.50	1.9	2,850	0.07%
2024/02/29	3	165.17	0	0.00	166.00	3	2,872	0.11%
2024/02/27	0	0.00	1	171.50	169.00	-1	2,856	-0.04%
2024/02/26	0	0.00	5.2	169.72	170.00	-5.2	2,857	-0.18%
2024/02/23	2	163.98	2	165.25	164.00	0	2,794	0.00%
2024/02/22	2	163.77	1	166.00	167.50	1	2,686	0.04%
2024/02/21	3	166.33	2	167.25	167.50	1	2,636	0.04%
2024/02/20	1	161.04	1	162.50	161.00	0	2,542	0.00%
2024/02/19	0	0.00	3	160.50	163.50	-3	2,543	-0.12%
2024/02/16	0	0.00	2	153.00	153.00	-2	2,480	-0.08%
2024/02/15	0	146.50	0	0.00	148.50	0	2,491	0.00%
2024/02/02	0	0.00	1	150.00	150.50	-1	2,498	-0.04%
2024/01/30	1	148.00	1	148.50	148.50	0	2,630	0.00%
2024/01/29	1.1	149.91	0	0.00	149.00	1.1	2,710	0.04%
2024/01/26	1	151.50	0	0.00	151.00	1	2,954	0.03%
2024/01/25	0	0.00	5	153.10	152.50	-5	3,015	-0.17%
2024/01/24	0	0.00	1	151.00	151.00	-1	3,021	-0.03%
2024/01/23	3	149.33	1	150.50	150.50	2	3,054	0.07%
2024/01/19	1	152.00	0	0.00	150.50	1	3,112	0.03%
2024/01/18	1	148.54	1	152.00	152.00	0	3,159	0.00%
2024/01/16	0	153.50	0	0.00	154.00	0	3,375	0.00%
2024/01/15	1	156.00	0	0.00	156.50	1	3,407	0.03%
2024/01/12	0	156.00	0	0.00	155.00	0	3,479	0.00%
2024/01/10	0.1	158.50	2	158.47	160.00	-1.9	3,575	-0.05%
2024/01/09	1	153.50	1	155.00	154.50	0	3,600	0.00%
2024/01/08	1	155.00	1	156.00	153.50	0	3,600	0.00%
2024/01/05	1	153.50	1	154.50	155.50	0	3,621	0.00%
2024/01/03	1	156.00	1	157.50	158.00	0	3,678	0.00%
2024/01/02	3	160.00	1	161.50	159.50	2	3,672	0.05%
2023/12/29	0	0.00	1	162.50	162.50	-1	3,724	-0.03%
2023/12/28	1	161.50	0	0.00	160.50	1	3,759	0.03%
2023/12/27	1	161.50	2	163.25	164.00	-1	3,792	-0.03%
2023/12/25	1	162.50	1	163.00	162.50	0	3,781	0.00%
2023/12/22	2	161.24	8	162.94	163.50	-6	3,771	-0.16%
2023/12/21	3	162.50	7	163.29	163.00	-4	3,732	-0.11%
2023/12/20	2	159.25	4	160.50	160.00	-2	3,657	-0.05%
2023/12/19	2	158.00	0	0.00	159.00	2	3,615	0.06%
2023/12/18	0	0.00	2.1	156.24	157.00	-2.1	3,606	-0.06%
2023/12/15	5	154.10	1	156.50	154.00	4	3,614	0.11%
2023/12/13	1	158.95	0	0.00	158.00	1	3,619	0.03%
2023/12/12	1	156.50	1	157.50	158.50	0	3,674	0.00%
2023/12/11	2	157.50	0	0.00	157.00	2	3,711	0.05%
2023/12/08	2	158.50	4	158.63	157.50	-2	3,758	-0.05%
2023/12/07	2	152.00	3	154.50	153.50	-1	3,744	-0.03%
2023/12/06	0	0.00	1	150.50	151.50	-1	3,796	-0.03%
2023/12/05	1	147.99	0	0.00	146.50	1	3,822	0.03%
2023/12/04	1	150.00	1	150.50	149.50	0	3,840	0.00%
2023/12/01	0	0.00	1	152.00	151.00	-1	3,899	-0.03%
2023/11/30	1	151.50	0	0.00	151.50	1	4,113	0.02%
2023/11/29	0	0.00	2	152.50	153.00	-2	4,237	-0.05%
2023/11/28	1	149.50	4	148.88	150.00	-3	4,205	-0.07%
2023/11/27	3	147.17	0	0.00	146.00	3	4,197	0.07%
2023/11/22	0	0.00	3	146.83	147.50	-3	4,123	-0.07%
2023/11/21	0.2	144.53	3	145.00	145.00	-2.8	4,116	-0.07%
2023/11/20	12.5	145.22	7	144.50	144.00	5.5	4,136	0.13%
2023/11/17	0	0.00	3	145.50	146.50	-3	4,116	-0.07%
2023/11/16	5	143.60	0	0.00	142.50	5	4,079	0.12%
2023/11/15	0	0.00	2	149.50	147.50	-2	4,029	-0.05%
2023/11/14	0	0.00	1	145.50	146.00	-1	4,001	-0.02%
2023/11/13	0	0.00	2	144.75	143.50	-2	3,969	-0.05%
2023/11/10	0.1	139.50	0	0.00	141.50	0.1	3,972	0.00%
2023/11/09	2	141.00	1	141.50	140.50	1	3,987	0.03%
2023/11/08	2.1	144.50	2	144.50	144.50	0	4,002	0.00%
2023/11/07	0	144.50	4	142.50	145.00	-4	4,036	-0.10%
2023/11/06	0	0.00	5	138.90	140.00	-5	4,005	-0.12%
2023/11/03	19	139.53	6	137.42	135.50	13	3,978	0.33%
2023/11/02	1	150.00	5	149.10	149.50	-4	3,770	-0.11%
2023/11/01	1	142.00	1	144.00	144.00	0	3,806	0.00%
2023/10/31	1	143.00	1	146.50	144.00	0	4,054	0.00%
2023/10/30	1	143.50	8	144.38	146.50	-7	4,038	-0.17%
2023/10/27	3	139.00	3	139.00	140.00	0	4,005	0.00%
2023/10/26	6.1	140.35	1	139.50	139.50	5.1	4,071	0.12%
2023/10/25	16	146.53	13	147.69	144.50	3	4,033	0.07%
2023/10/24	12	143.21	16	144.63	144.00	-4	3,899	-0.10%
2023/10/23	1	142.50	4	142.00	142.00	-3	3,814	-0.08%
2023/10/20	0	0.00	3	141.00	142.50	-3	3,867	-0.08%
2023/10/19	4.1	137.75	2	138.75	138.50	2.1	3,886	0.05%
2023/10/18	6	140.33	3	142.33	141.50	3	3,910	0.08%
2023/10/17	0	0.00	1	140.99	140.00	-1	3,893	-0.03%
2023/10/16	1	136.50	1	137.50	136.50	0	3,987	0.00%
2023/10/13	0	0.00	2	138.50	139.00	-2	4,006	-0.05%
2023/10/12	3.1	135.65	2	135.25	137.50	1.1	3,991	0.03%
2023/10/11	1	137.00	0	0.00	137.00	1	3,986	0.03%
2023/10/06	2	138.25	1	138.50	137.00	1	3,969	0.03%
2023/10/05	4	140.00	1.1	140.18	141.50	2.9	3,945	0.07%
2023/10/04	3	134.67	3	136.67	138.00	0	3,881	0.00%
2023/10/03	2	138.75	2.1	137.10	138.00	-0.1	3,843	0.00%
2023/10/02	1	134.50	1	136.50	134.50	0	3,812	0.00%
2023/09/28	1.1	132.66	1	135.00	133.50	0.1	3,819	0.00%
2023/09/27	1	133.50	0	0.00	134.00	1	3,823	0.03%
2023/09/26	1	135.00	0	0.00	135.00	1	3,832	0.03%
2023/09/22	1	137.00	4.4	135.65	137.00	-3.4	3,811	-0.09%
2023/09/21	1	135.50	1.1	135.56	136.00	-0.1	3,805	0.00%
2023/09/20	2.1	139.77	0	0.00	138.00	2.1	3,771	0.05%
2023/09/19	2.1	141.22	1	143.00	141.00	1.1	3,738	0.03%
2023/09/18	3.1	142.17	3	142.00	142.00	0.1	3,712	0.00%
2023/09/15	6.1	146.49	6.1	145.03	144.50	-0.1	3,678	0.00%
2023/09/14	2.1	143.46	4	142.75	143.00	-2	3,591	-0.05%
2023/09/13	5.1	142.40	1	142.50	143.50	4.1	3,542	0.11%
2023/09/12	2.1	140.67	3	140.50	140.50	-1	3,494	-0.03%
2023/09/11	1.1	138.48	1	138.00	138.00	0.1	3,420	0.00%
2023/09/08	1	136.00	7	136.50	135.50	-6	3,340	-0.18%
2023/09/07	0.1	132.50	1	134.00	135.00	-0.9	3,326	-0.03%
2023/09/06	5.1	130.69	3	132.00	133.00	2.1	3,289	0.06%
2023/09/05	12.5	132.74	8	133.19	134.00	4.5	3,287	0.14%
2023/09/04	6	128.42	10	127.15	128.50	-4	3,087	-0.13%
2023/09/01	2	120.75	1	121.50	120.50	1	2,924	0.03%
2023/08/31	1	119.50	2	120.25	120.00	-1	2,922	-0.03%
2023/08/29	0	0.00	2	115.00	117.00	-2	2,902	-0.07%
2023/08/28	0.1	112.50	0	0.00	113.00	0.1	2,890	0.00%
2023/08/25	1	114.00	0	0.00	113.00	1	2,919	0.03%
2023/08/24	2	115.75	1	118.00	116.00	1	2,926	0.03%
2023/08/23	1	114.50	0	0.00	114.50	1	2,943	0.03%
2023/08/21	1.1	113.55	0	0.00	113.50	1.1	3,011	0.04%
2023/08/17	1.1	116.50	1	115.50	116.50	0.1	3,087	0.00%
2023/08/16	1.1	116.50	1	117.50	117.00	0.1	3,077	0.00%
2023/08/15	1.1	115.45	2	116.00	116.00	-0.9	3,063	-0.03%
2023/08/14	0	0.00	3	117.50	117.00	-3	3,046	-0.10%
2023/08/10	2.2	118.34	2	119.00	118.00	0.2	2,943	0.01%
2023/08/09	5	120.20	1	121.50	121.00	4	2,884	0.14%
2023/08/07	8	118.75	3	118.50	117.00	5	2,783	0.18%
2023/08/04	2	123.75	1	118.50	122.50	1	2,654	0.04%
2023/07/31	1	115.50	2	115.25	116.50	-1	2,402	-0.04%
2023/07/28	1	112.00	0	0.00	112.50	1	2,288	0.04%
2023/07/27	2	113.75	2	115.00	114.50	0	2,251	0.00%
2023/07/25	2	115.25	1	116.50	115.00	1	2,198	0.05%
2023/07/24	3	117.50	1	116.00	118.00	2	2,104	0.10%
2023/07/21	1	115.00	0	0.00	115.50	1	2,018	0.05%
2023/07/20	0	0.00	1	115.00	114.50	-1	1,972	-0.05%
2023/07/19	2	117.25	2.1	116.82	118.50	-0.1	1,900	0.00%
2023/07/18	1	113.00	2	113.00	113.00	-1	1,770	-0.06%
2023/07/17	1	108.00	0.1	110.50	109.50	0.9	1,741	0.05%
2023/07/14	2	111.00	1	108.50	110.50	1	1,729	0.06%
2023/07/13	0	0.00	1	107.50	108.00	-1	1,679	-0.06%
2023/07/11	0	0.00	0.3	106.00	106.50	-0.3	1,661	-0.02%
2023/07/10	1	106.50	0	0.00	104.00	1	1,661	0.06%
2023/07/07	0	0.00	3.2	108.50	107.50	-3.2	1,653	-0.20%
2023/07/04	0	0.00	2	104.00	106.00	-2	1,615	-0.12%
2023/06/28	0	0.00	1	100.50	101.00	-1	1,604	-0.06%
2023/06/26	0.5	100.00	0	0.00	100.00	0.5	1,600	0.03%
2023/06/20	0	0.00	3	102.00	102.00	-3	1,584	-0.19%
2023/06/19	2	103.50	0	0.00	102.50	2	1,586	0.13%
2023/06/16	0	0.00	1	107.00	106.00	-1	1,566	-0.06%
2023/06/15	1	104.00	2	104.75	105.50	-1	1,539	-0.06%
2023/06/14	3	108.00	0	0.00	105.00	3	1,536	0.20%
2023/06/13	0	0.00	3	105.67	107.00	-3	1,527	-0.20%
2023/06/09	6	106.33	5.2	107.37	104.00	0.8	1,475	0.06%
2023/06/08	0	0.00	2	104.50	105.00	-2	1,422	-0.14%
2023/06/06	2	102.25	1	102.00	102.00	1	1,424	0.07%
2023/06/02	0	0.00	2	104.50	104.50	-2	1,409	-0.14%
2023/06/01	0	0.00	1	102.00	103.50	-1	1,402	-0.07%
2023/05/31	1	102.50	0	0.00	102.00	1	1,405	0.07%
2023/05/30	0	0.00	1	104.50	102.00	-1	1,374	-0.07%
2023/05/29	0	0.00	1	104.50	104.00	-1	1,378	-0.07%
2023/05/26	3	103.50	3	104.67	102.50	0	1,370	0.00%
2023/05/25	5	104.10	3	104.67	104.00	2	1,457	0.14%
2023/05/24	7	101.47	8	102.43	104.50	-1	1,433	-0.07%
2023/05/23	1	98.80	0	0.00	98.10	1	1,354	0.07%
2023/05/19	0	0.00	1	98.30	98.50	-1	1,383	-0.07%
2023/05/18	2	98.10	0	0.00	98.60	2	1,399	0.14%
2023/05/12	0	0.00	1	95.76	95.90	-1	1,418	-0.07%
2023/05/09	0	0.00	1	92.60	93.00	-1	1,457	-0.07%
2023/05/08	1	94.00	0	0.00	93.20	1	1,485	0.07%
2023/05/05	2	98.50	1	96.70	95.80	1	1,514	0.07%
2023/04/27	0	0.00	3	93.00	92.60	-3	1,679	-0.18%
2023/04/25	1.6	93.01	0	0.00	91.10	1.6	1,681	0.10%
2023/04/21	2	95.75	0	0.00	95.40	2	1,690	0.12%
2023/04/20	1	98.70	0	0.00	98.50	1	1,693	0.06%
2023/04/17	0	0.00	1	104.00	102.50	-1	1,862	-0.05%
2023/04/13	0	0.00	1	101.50	100.50	-1	1,851	-0.05%
2023/04/10	2	101.00	0	0.00	101.50	2	1,862	0.11%
2023/03/31	0	0.00	0	100.00	99.80	0	1,847	0.00%
2023/03/30	1.6	99.81	0	0.00	99.60	1.6	1,842	0.09%
2023/03/29	0	0.00	2	102.00	102.50	-2	1,840	-0.11%
2023/03/27	3	103.50	0	0.00	103.50	3	1,869	0.16%
2023/03/24	0	104.50	1	104.50	104.50	-1	1,887	-0.05%
2023/03/21	0	0.00	1	103.00	102.50	-1	1,914	-0.05%
2023/03/13	2	102.50	0	0.00	102.50	2	1,942	0.10%
2023/03/09	1	105.50	0	0.00	107.00	1	1,959	0.05%
2023/03/02	0	0.00	1	105.00	104.00	-1	1,951	-0.05%
2023/03/01	1	102.50	1	105.00	106.50	0	1,948	0.00%
2023/02/24	2	109.75	0	0.00	108.50	2	1,929	0.10%
2023/02/23	4	111.63	1	112.00	111.00	3	1,910	0.16%
2023/02/22	0	106.00	1	107.00	107.00	-1	1,815	-0.06%
2023/02/20	0	0.00	1	104.00	106.00	-1	1,863	-0.05%
2023/02/17	1	102.50	6	103.00	103.00	-5	1,881	-0.27%
2023/02/16	4	103.00	0	0.00	104.50	4	1,909	0.21%
2023/02/13	2	106.00	0	0.00	104.50	2	1,960	0.10%
2023/02/10	0	0.00	2	104.50	106.00	-2	2,005	-0.10%
2023/02/08	2	105.75	0	0.00	105.50	2	2,341	0.09%
2023/02/06	1	104.00	0	0.00	103.50	1	2,324	0.04%
2023/02/03	1	107.00	0	108.50	107.50	1	2,294	0.04%
2023/02/02	7	104.86	8	107.13	108.00	-1	2,249	-0.04%
2023/01/31	0	0.00	1	96.30	96.90	-1	2,146	-0.05%
2023/01/30	11	94.10	10	92.09	94.30	1	2,128	0.05%
2023/01/10	1	95.10	1	94.90	95.50	0	2,210	0.00%
2023/01/09	1	96.10	2	95.15	96.00	-1	2,207	-0.05%
2023/01/06	1	94.40	3	94.07	94.40	-2	2,163	-0.09%
2023/01/05	0	0.00	1	89.10	89.20	-1	2,058	-0.05%
2022/12/30	0	0.00	1	85.70	86.00	-1	2,145	-0.05%
2022/12/20	2	86.90	0	0.00	85.90	2	2,250	0.09%
2022/12/19	0	0.00	1	91.30	90.40	-1	2,279	-0.04%
2022/12/16	1	89.50	0	0.00	90.30	1	2,305	0.04%
2022/12/15	0	0.00	1	91.10	91.00	-1	2,360	-0.04%
2022/12/14	0	0.00	1	89.90	90.50	-1	2,429	-0.04%
2022/12/09	0	0.00	0.3	88.90	89.10	-0.3	2,719	-0.01%
2022/12/07	1.2	89.04	0	0.00	87.60	1.2	2,772	0.04%
2022/12/01	1	92.70	0	0.00	92.70	1	2,786	0.04%
2022/11/25	1	89.00	1	88.60	88.60	0	2,848	0.00%
2022/11/22	0	0.00	1	87.00	87.00	-1	2,870	-0.03%
2022/11/21	1.1	86.24	1	86.50	86.40	0.1	2,864	0.00%
2022/11/18	0	0.00	2	88.60	88.60	-2	2,849	-0.07%
2022/11/16	1	88.30	12	89.56	89.00	-11	2,815	-0.39%
2022/11/15	1.3	88.50	1	88.90	89.00	0.3	2,776	0.01%
2022/11/14	1	86.30	0	0.00	87.80	1	2,743	0.04%
2022/11/11	1	89.10	0	0.00	87.10	1	2,711	0.04%
2022/11/10	1	86.70	1	86.20	86.40	0	2,678	0.00%
2022/11/09	3	86.10	1	85.60	86.50	2	2,654	0.08%
2022/11/08	8	85.35	0	0.00	84.60	8	2,621	0.31%
2022/11/07	3.2	81.48	7	83.89	86.10	-3.8	2,577	-0.15%
2022/11/04	12.2	77.34	11	77.75	79.50	1.2	2,435	0.05%
2022/11/01	1	81.70	0	0.00	81.30	1	2,225	0.04%
2022/10/31	1	81.60	2	81.95	81.20	-1	2,277	-0.04%
2022/10/28	1	79.80	0	0.00	79.70	1	2,302	0.04%
2022/10/27	2	82.05	3	82.37	81.70	-1	2,332	-0.04%
2022/10/26	1	79.20	1	79.40	79.30	0	2,303	0.00%
2022/10/24	2	82.15	6	83.18	80.10	-4	2,282	-0.18%
2022/10/21	1	82.70	1	83.00	80.90	0	2,253	0.00%
2022/10/19	8	83.10	1	82.80	82.30	7	2,241	0.31%
2022/10/18	1	82.70	1	83.00	82.60	0	2,214	0.00%
2022/10/17	1.2	81.18	1	81.50	81.90	0.2	2,222	0.01%
2022/10/14	1	78.60	1	78.20	81.10	0	2,228	0.00%
2022/10/13	1	77.60	0	0.00	76.40	1	2,228	0.04%
2022/10/12	2	76.85	2	77.50	77.30	0	2,222	0.00%
2022/10/11	0	0.00	6	80.30	79.60	-6	2,226	-0.27%
2022/10/07	7	85.70	2	85.20	84.20	5	2,203	0.23%
2022/10/04	2	86.80	0	0.00	84.70	2	2,163	0.09%
2022/09/28	0	0.00	1	81.90	80.60	-1	2,233	-0.04%
2022/09/26	1.2	83.35	0	0.00	81.00	1.2	2,281	0.05%
2022/09/23	5	87.40	0	0.00	86.80	5	2,247	0.22%
2022/09/21	1	87.30	0	0.00	87.10	1	2,133	0.05%
2022/09/19	0	0.00	3	89.93	88.60	-3	1,961	-0.15%
2022/09/16	3	87.57	0	0.00	87.50	3	1,872	0.16%
2022/09/08	1	88.20	1	89.40	90.50	0	1,742	0.00%
2022/09/06	1	89.10	1	90.10	90.10	0	1,721	0.00%
2022/09/05	1.2	90.17	1	92.40	91.20	0.2	1,700	0.01%
2022/09/02	0.2	94.80	0	0.00	94.00	0.2	1,650	0.01%
2022/09/01	0.2	96.70	0	0.00	97.20	0.2	1,611	0.01%
2022/08/30	0.2	97.80	0	0.00	97.00	0.2	1,590	0.01%
2022/08/29	0.2	98.40	0	0.00	98.00	0.2	1,572	0.01%
2022/08/23	1	99.20	1	99.50	99.70	0	1,535	0.00%
2022/08/22	1	101.54	0	0.00	100.50	1	1,523	0.07%
2022/08/16	0	0.00	1	104.50	103.50	-1	1,490	-0.07%
2022/08/15	0	0.00	2	104.50	104.50	-2	1,483	-0.13%
2022/08/11	1	99.40	1	99.80	99.20	0	1,460	0.00%
2022/08/10	2	98.20	0	0.00	97.80	2	1,452	0.14%
2022/08/09	2	99.75	1	100.00	99.70	1	1,438	0.07%
2022/08/05	0	0.00	1	99.80	101.50	-1	1,426	-0.07%
2022/08/04	2	99.25	2	100.75	100.50	0	1,374	0.00%
2022/08/03	8	101.88	5	102.40	102.50	3	1,346	0.22%
2022/08/02	0.1	108.00	0	0.00	107.50	0.1	1,347	0.01%
2022/07/27	0	108.50	0	0.00	109.00	0	1,395	0.00%
2022/07/25	1	111.00	1	111.50	112.00	0	1,378	0.00%
2022/07/22	1	113.00	0	0.00	110.00	1	1,382	0.07%
2022/07/21	2	113.75	1	114.50	114.00	1	1,374	0.07%
2022/07/18	0	0.00	1	106.00	106.50	-1	1,403	-0.07%
2022/07/07	2	106.00	1	104.50	106.50	1	1,396	0.07%
2022/07/06	3	123.00	7.5	119.80	120.00	-4.5	1,358	-0.33%
2022/07/01	2	139.00	0	0.00	134.00	2	1,252	0.16%
2022/06/20	3	136.00	0	0.00	136.50	3	1,213	0.25%
2022/06/17	0	0.00	1	140.50	142.00	-1	1,193	-0.08%
2022/06/16	0	143.00	0	0.00	141.00	0	1,179	0.00%
2022/06/01	0	0.00	1	150.50	150.50	-1	1,439	-0.07%
2022/05/19	0	0.00	0.5	145.24	147.00	-0.5	1,911	-0.03%
2022/05/06	4	147.13	1	147.50	146.50	3	2,058	0.15%
2022/05/05	0.2	154.00	1	153.50	153.50	-0.8	2,070	-0.04%
2022/05/04	1	151.00	0	0.00	151.50	1	2,055	0.05%
2022/04/29	0	0.00	0.3	151.50	151.00	-0.3	2,063	-0.01%
2022/04/25	0.3	153.00	0.1	152.00	150.50	0.2	2,041	0.01%
2022/04/22	3.4	156.90	0	0.00	156.50	3.4	2,009	0.17%
2022/04/20	1	156.50	1	156.50	156.50	0	1,976	0.00%
2022/04/18	1	158.50	0	0.00	159.00	1	1,962	0.05%
2022/04/15	5	158.80	0	0.00	159.50	5	1,963	0.25%
2022/04/12	2	159.00	0	0.00	161.00	2	2,111	0.09%
2022/04/11	2	162.50	0.2	161.50	161.00	1.8	2,130	0.08%
2022/04/08	0	0.00	1	164.50	166.00	-1	2,120	-0.05%
2022/04/07	0	0.00	6	166.67	166.50	-6	2,117	-0.28%
2022/03/30	0	0.00	4	171.50	171.00	-4	2,120	-0.19%
2022/03/29	0.1	172.00	0	0.00	171.00	0.1	2,148	0.00%
2022/03/25	0	0.00	1	171.50	170.50	-1	2,242	-0.04%
2022/03/21	0	0.00	1	171.98	170.00	-1	2,411	-0.04%
2022/03/18	0	0.00	0	169.00	168.50	0	2,447	0.00%
2022/03/17	2	168.50	1	169.00	169.00	1	2,438	0.04%
2022/03/16	0	0.00	2	166.50	166.50	-2	2,430	-0.08%
2022/03/15	2	164.50	0	0.00	166.00	2	2,414	0.08%
2022/03/14	0	0.00	1	167.00	167.50	-1	2,412	-0.04%
2022/03/11	0	165.50	0	0.00	165.00	0	2,421	0.00%
2022/03/10	0	0.00	1	165.50	166.00	-1	2,418	-0.04%
2022/03/09	1	158.50	0	0.00	159.00	1	2,390	0.04%
2022/03/08	5	158.60	0	0.00	157.00	5	2,371	0.21%
2022/03/07	2	163.00	2	163.00	165.00	0	2,311	0.00%
2022/03/04	1	167.50	0	0.00	167.00	1	2,300	0.04%
2022/03/03	1.5	170.17	1.2	170.67	169.50	0.3	2,305	0.01%
2022/03/02	0.1	169.50	1	168.50	169.00	-0.9	2,305	-0.04%
2022/03/01	3.2	165.91	0	0.00	167.00	3.2	2,333	0.14%
2022/02/25	2	165.00	1	166.00	164.00	1	2,345	0.04%
2022/02/24	7	166.57	3	167.67	164.50	4	2,325	0.17%
2022/02/23	11	175.55	7	176.50	172.50	4	2,227	0.18%
2022/02/22	5	175.60	4	176.13	175.50	1	2,079	0.05%
2022/02/21	2	175.00	3	175.83	178.00	-1	2,072	-0.05%
2022/02/18	1	172.50	1	173.00	174.50	0	2,072	0.00%
2022/02/17	6	174.50	5	175.00	173.50	1	2,105	0.05%
2022/02/16	2	174.00	1.5	174.17	174.00	0.5	2,181	0.02%
2022/02/14	0	0.00	1	169.00	170.50	-1	2,179	-0.05%
2022/02/10	2	171.75	0	0.00	172.00	2	2,198	0.09%
2022/02/09	3	175.83	5	175.80	175.50	-2	2,197	-0.09%
2022/02/08	0	0.00	1	172.50	171.00	-1	2,201	-0.05%
2022/01/18	0	0.00	0.4	162.00	161.50	-0.4	2,585	-0.02%
2022/01/06	1	166.50	0	0.00	168.00	1	2,974	0.03%
2022/01/05	0	0.00	2	170.75	170.00	-2	2,974	-0.07%
2022/01/03	1	168.00	0	0.00	167.50	1	2,957	0.03%
2021/12/28	0	0.00	0	166.88	165.50	0	2,997	0.00%
2021/12/23	0	169.00	1.4	169.71	169.00	-1.4	3,069	-0.05%
2021/12/22	1	167.50	3	169.17	167.50	-2	3,067	-0.07%
2021/12/21	1	168.50	1	169.00	168.00	0	3,060	0.00%
2021/12/20	0.2	167.00	1	168.00	165.50	-0.8	2,988	-0.03%
2021/12/17	0.2	167.50	1	168.50	166.00	-0.8	2,994	-0.03%
2021/12/16	2	165.76	1	167.00	167.50	1	2,962	0.03%
2021/12/15	1	158.00	0	0.00	158.50	1	2,913	0.03%
2021/12/14	0	0.00	1	156.00	154.50	-1	2,897	-0.03%
2021/12/09	0.1	176.50	0	0.00	160.00	0.1	2,879	0.00%
2021/12/08	0	0.00	1	160.00	160.50	-1	2,893	-0.03%
2021/12/02	1	161.00	0	0.00	161.00	1	2,919	0.03%
2021/11/30	1.2	163.42	0	0.00	162.00	1.2	2,906	0.04%
2021/11/26	0.1	165.50	0	0.00	165.50	0.1	2,951	0.00%
2021/11/24	0	0.00	1	166.00	166.00	-1	2,906	-0.03%
2021/11/19	0	0.00	1	171.50	168.50	-1	2,934	-0.03%
2021/11/18	0.1	168.56	0	0.00	168.50	0.1	2,901	0.00%
2021/11/17	0	0.00	0	167.50	168.50	0	2,907	0.00%
2021/11/16	0	0.00	2	168.00	168.00	-2	2,929	-0.07%
2021/11/15	2	171.00	0.1	168.00	170.00	2	2,923	0.07%
2021/11/11	0	0.00	1	165.00	163.50	-1	2,924	-0.03%
2021/11/10	1	161.50	0	0.00	163.00	1	2,957	0.03%
2021/11/05	1	158.50	3	161.17	162.00	-2	3,023	-0.07%
2021/11/04	1	168.00	0	0.00	163.00	1	2,965	0.03%
2021/11/03	2	167.75	3	169.33	167.50	-1	2,977	-0.03%
2021/11/02	0	0.00	2	171.00	167.50	-2	3,017	-0.07%
2021/10/29	1	169.50	2	168.00	167.00	-1	3,185	-0.03%
2021/10/28	1	170.00	2	170.00	168.00	-1	3,310	-0.03%
2021/10/27	3	170.50	4	166.63	170.00	-1	3,318	-0.03%
2021/10/26	7	165.29	4	165.38	164.50	3	3,263	0.09%
2021/10/25	1	164.00	0	0.00	164.50	1	3,236	0.03%
2021/10/22	2	163.50	4.1	159.06	166.00	-2.1	3,055	-0.07%
2021/10/21	0	0.00	1	157.50	151.00	-1	2,955	-0.03%
2021/10/14	1	146.50	1	146.50	146.50	0	3,139	0.00%
2021/10/13	2	148.25	1	149.00	146.50	1	3,158	0.03%
2021/10/12	1	154.50	0	0.00	152.50	1	3,156	0.03%
2021/10/07	2	153.50	3	151.17	153.50	-1	3,115	-0.03%
2021/10/06	1	147.00	1	149.00	148.00	0	3,129	0.00%
2021/10/01	0	0.00	1	146.50	146.50	-1	3,143	-0.03%
2021/09/28	0	0.00	1	153.00	152.00	-1	3,145	-0.03%
2021/09/24	1	153.50	0	0.00	152.50	1	3,162	0.03%
2021/09/17	0.1	156.00	0	0.00	158.00	0.1	3,216	0.00%
2021/09/16	0	0.00	2	154.50	156.00	-2	3,261	-0.06%
2021/09/15	1	155.50	0	0.00	156.50	1	3,318	0.03%
2021/09/13	4	159.25	1	159.50	157.00	3	3,517	0.09%
2021/09/10	1	154.50	0	0.00	154.50	1	3,537	0.03%
2021/09/08	2	152.50	0	0.00	151.00	2	3,574	0.06%
2021/09/07	0	0.00	1	158.50	157.00	-1	3,553	-0.03%
2021/09/06	0	0.00	1	159.50	158.00	-1	3,553	-0.03%
2021/09/03	2	160.00	2	159.50	159.50	0	3,554	0.00%
2021/09/02	1	161.00	0	165.00	161.00	1	3,588	0.03%
2021/09/01	1	158.00	0	0.00	160.50	1	3,565	0.03%
2021/08/31	0	0.00	2	156.50	157.50	-2	3,554	-0.06%
2021/08/30	2	155.50	0	0.00	156.50	2	3,579	0.06%
2021/08/27	4	154.00	0	0.00	154.50	4	3,589	0.11%
2021/08/24	0	0.00	1	157.00	157.00	-1	3,581	-0.03%
2021/08/23	0	0.00	21	156.07	159.00	-21	3,586	-0.59%
2021/08/20	26	152.94	1	152.00	153.50	25	3,605	0.69%
2021/08/18	0	0.00	2	155.00	158.00	-2	3,576	-0.06%
2021/08/17	2.1	158.03	3	155.00	154.50	-0.9	3,569	-0.02%
2021/08/12	3	162.33	5	162.00	162.50	-2	3,558	-0.06%
2021/08/11	1	168.50	0	0.00	166.00	1	3,567	0.03%
2021/08/10	0	0.00	1	170.50	171.00	-1	3,591	-0.03%
2021/08/09	1	173.50	5	171.60	170.00	-4	3,625	-0.11%
2021/08/06	3	168.33	6	167.42	167.00	-3	3,637	-0.08%
2021/08/05	0	0.00	0.5	170.00	169.50	-0.5	3,699	-0.01%
2021/08/04	8	174.50	4	171.88	171.50	4	3,700	0.11%
2021/08/03	14	182.96	1	187.00	180.50	13	3,581	0.36%
2021/08/02	2	178.75	0	0.00	179.50	2	3,446	0.06%
2021/07/29	0	182.00	0	0.00	180.50	0	3,457	0.00%
2021/07/28	0.4	180.00	1	183.00	184.50	-0.6	3,474	-0.02%
2021/07/27	1.1	189.73	0	189.50	185.50	1.1	3,544	0.03%
2021/07/26	2	190.25	0	0.00	189.50	2	3,610	0.06%
2021/07/23	2.5	186.00	3	186.00	184.50	-0.5	3,704	-0.01%
2021/07/22	1	182.13	0	0.00	185.00	1	3,699	0.03%
2021/07/21	2	194.25	2	195.00	193.00	0	3,685	0.00%
2021/07/20	0	0.00	1	197.00	195.50	-1	3,787	-0.03%
2021/07/19	0	0.00	3	199.67	199.00	-3	3,798	-0.08%
2021/07/16	0	0.00	1	200.50	199.00	-1	3,841	-0.03%
2021/07/14	6	198.17	1	197.00	198.50	5	3,929	0.13%
2021/07/12	2	201.25	6	201.67	204.00	-4	4,021	-0.10%
2021/07/09	2	195.50	2	196.50	196.00	0	4,036	0.00%
2021/07/07	5	195.30	3	194.50	195.50	2	4,297	0.05%
2021/07/06	4	196.00	0	0.00	195.00	4	4,343	0.09%
2021/07/05	1	196.50	0	197.00	198.00	1	4,373	0.02%
2021/07/01	0.1	192.00	2	192.25	190.00	-1.9	4,420	-0.04%
2021/06/29	5	189.00	0	0.00	190.00	5	4,452	0.11%
2021/06/28	5	192.50	5	194.00	194.00	0	4,480	0.00%
2021/06/25	10	194.00	10	191.50	191.50	0	4,613	0.00%
2021/06/24	1.1	192.50	1	193.00	191.00	0.1	4,662	0.00%
2021/06/23	2	194.25	0	0.00	194.50	2	4,871	0.04%
2021/06/22	2.2	198.84	0	0.00	198.00	2.2	4,794	0.05%
2021/06/21	1	210.50	0	0.00	206.50	1	4,704	0.02%
2021/06/18	1	212.50	1	213.00	214.00	0	4,698	0.00%
2021/06/15	2	209.50	1	212.00	210.50	1	4,790	0.02%
2021/06/11	1	209.50	2	211.75	211.00	-1	4,828	-0.02%
2021/06/10	2	210.25	3	213.50	209.50	-1	4,846	-0.02%
2021/06/09	1	209.50	0	0.00	209.50	1	4,853	0.02%
2021/06/04	0.1	204.00	0	0.00	203.00	0.1	4,928	0.00%
2021/06/02	1.1	205.52	0.1	206.50	205.50	1	4,986	0.02%
2021/06/01	1	212.00	4	211.25	209.00	-3	5,007	-0.06%
2021/05/31	0	0.00	0	211.38	211.00	0	5,014	0.00%
2021/05/27	0	0.00	1	209.50	209.50	-1	5,053	-0.02%
2021/05/26	2	208.25	2	208.00	207.50	0	5,155	0.00%
2021/05/25	1	206.50	3	208.66	205.50	-2	5,423	-0.04%
2021/05/21	9	205.22	7.2	202.19	201.50	1.8	6,081	0.03%
2021/05/20	2	204.50	3	202.50	202.50	-1	6,169	-0.02%
2021/05/14	0	0.00	1	192.00	193.00	-1	6,183	-0.02%
2021/05/13	0	0.00	9.7	195.07	195.00	-9.7	6,110	-0.16%
2021/05/12	1	187.50	12	183.29	186.00	-11	6,006	-0.18%
2021/05/11	1	195.65	6	190.08	186.50	-5	5,934	-0.08%
2021/05/10	3	198.00	2	197.25	196.50	1	5,901	0.02%
2021/05/07	1	201.50	0	0.00	202.00	1	5,936	0.02%
2021/05/06	0	0.00	4	202.50	202.50	-4	5,944	-0.07%
2021/05/05	9	205.61	6	205.67	199.00	3	5,986	0.05%
2021/05/04	1	199.46	2	200.50	205.00	-1	5,989	-0.02%
2021/05/03	4.1	207.23	1	205.50	205.50	3.1	5,982	0.05%
2021/04/29	7	217.64	2	217.74	214.50	5	5,987	0.08%
2021/04/28	1	217.00	0	0.00	213.00	1	5,924	0.02%
2021/04/27	3	218.83	0	0.00	217.50	3	6,175	0.05%
2021/04/26	4	223.88	2	224.29	224.50	2	6,249	0.03%
2021/04/23	0	0.00	6	212.92	215.00	-6	6,209	-0.10%
2021/04/22	2	210.22	1	215.00	208.50	1	6,319	0.02%
2021/04/21	1	210.00	1	211.50	210.00	0	6,340	0.00%
2021/04/20	0	0.00	4	208.13	209.00	-4	6,542	-0.06%
2021/04/19	1	202.00	0.1	203.50	203.50	1	6,603	0.01%
2021/04/16	2	206.50	2	211.25	205.50	0	6,696	0.00%
2021/04/15	0	0.00	4.2	206.10	207.00	-4.2	6,977	-0.06%
2021/04/14	1.2	201.97	2	201.75	197.50	-0.8	7,372	-0.01%
2021/04/13	5	206.10	4	207.63	202.00	1	7,621	0.01%
2021/04/12	2	200.25	2	200.25	199.00	0	7,551	0.00%
2021/04/09	4	195.13	0	0.00	195.00	4	7,614	0.05%
2021/04/08	3	199.50	0	0.00	199.50	3	7,644	0.04%
2021/04/07	9	202.83	1	201.50	202.00	8	7,642	0.10%
2021/04/06	3	201.00	3	198.00	199.00	0	7,581	0.00%
2021/04/01	0	0.00	2	198.75	198.00	-2	7,566	-0.03%
2021/03/31	5	195.21	1	202.00	195.50	4	7,537	0.05%
2021/03/30	1	200.00	2.1	199.18	199.00	-1.1	7,470	-0.01%
2021/03/29	3.1	195.01	2.2	193.09	194.00	0.9	7,356	0.01%
2021/03/26	5	192.40	12	189.25	194.50	-7	7,306	-0.10%
2021/03/25	1	184.00	3	182.67	184.00	-2	7,086	-0.03%
2021/03/24	1	182.50	3	183.83	181.50	-2	7,089	-0.03%
2021/03/23	5	182.50	2	182.50	182.50	3	7,091	0.04%
2021/03/22	3	184.50	2	184.00	184.50	1	7,118	0.01%
2021/03/18	1	183.00	2	184.25	183.50	-1	7,358	-0.01%
2021/03/17	1	182.00	3	183.17	180.50	-2	7,464	-0.03%
2021/03/15	2.1	180.01	3	180.83	180.00	-1	7,523	-0.01%
2021/03/12	5	179.10	6.6	179.11	179.50	-1.6	7,524	-0.02%
2021/03/11	5	176.00	22	176.27	176.50	-17	7,565	-0.22%
2021/03/10	2	172.75	1	172.50	172.50	1	7,804	0.01%
2021/03/09	4	170.38	1	169.00	172.50	3	7,838	0.04%
2021/03/08	4.1	172.13	1	172.00	172.00	3.1	7,827	0.04%
2021/03/05	2	173.25	1	172.50	172.50	1	7,836	0.01%
2021/03/04	2	175.50	14	174.32	175.50	-12	7,888	-0.15%
2021/03/03	6	172.08	6.1	172.67	174.00	-0.1	7,951	0.00%
2021/03/02	2	173.75	2	173.75	172.00	0	7,930	0.00%
2021/02/26	11.6	173.08	2	173.00	172.00	9.6	7,905	0.12%
2021/02/25	15	179.07	3	178.17	177.50	12	7,839	0.15%
2021/02/24	27	185.33	19	184.13	183.50	8	7,612	0.11%
2021/02/23	3	172.00	11	171.95	173.00	-8	6,957	-0.11%
2021/02/22	3	172.83	5	172.30	174.00	-2	6,915	-0.03%
2021/02/19	4	167.75	2	169.00	170.00	2	6,821	0.03%
2021/02/18	16	170.03	0	0.00	170.50	16	6,818	0.23%
2021/02/17	0	0.00	1	165.00	166.50	-1	6,722	-0.01%
2021/02/05	2	161.50	5	161.00	161.50	-3	6,719	-0.04%
2021/02/03	3	165.17	3	164.67	164.50	0	6,787	0.00%
2021/02/02	2	164.00	2	165.50	166.00	0	6,944	0.00%
2021/02/01	1	160.50	1	160.00	161.50	0	6,926	0.00%
2021/01/29	1	165.50	3	164.17	159.50	-2	6,913	-0.03%
2021/01/28	3	164.50	3	165.00	165.00	0	6,871	0.00%
2021/01/27	9	171.00	7	168.43	166.50	2	6,856	0.03%
2021/01/26	1	170.50	5	172.50	170.00	-4	6,783	-0.06%
2021/01/25	3	172.83	4	172.38	172.50	-1	6,777	-0.01%
2021/01/22	2	174.00	7.2	173.38	174.00	-5.2	6,707	-0.08%
2021/01/21	5	170.30	4	171.00	168.50	1	6,635	0.02%
2021/01/20	12	173.00	11	173.64	168.00	1	6,627	0.02%
2021/01/19	1	168.00	5	169.00	171.00	-4	6,403	-0.06%
2021/01/15	13	166.12	13	164.58	163.00	0	6,222	0.00%
2021/01/14	1	170.00	4.7	169.27	170.50	-3.7	6,183	-0.06%
2021/01/13	4.4	169.70	1	171.00	167.50	3.4	6,211	0.05%
2021/01/12	0	0.00	2	162.75	165.50	-2	6,010	-0.03%
2021/01/11	8	163.63	2.2	163.14	164.50	5.8	5,880	0.10%
2021/01/08	7.5	164.53	15.1	164.72	163.00	-7.6	5,783	-0.13%
2021/01/07	12.1	157.96	28	157.16	160.00	-15.9	5,462	-0.29%
2021/01/06	3	146.33	25	146.96	149.00	-22	5,026	-0.44%
2021/01/05	3	140.50	4	141.50	143.00	-1	4,737	-0.02%
2021/01/04	0	0.00	5	139.40	140.00	-5	4,737	-0.11%
2020/12/31	10	135.25	0	0.00	133.50	10	4,660	0.21%
2020/12/29	1	134.00	2	133.50	133.00	-1	4,682	-0.02%
2020/12/28	1	134.50	0	0.00	134.50	1	4,700	0.02%
2020/12/25	1	134.50	1	134.00	133.50	0	4,716	0.00%
2020/12/24	0	0.00	1.4	133.85	132.50	-1.4	4,773	-0.03%
2020/12/23	2	133.50	0	0.00	132.00	2	4,811	0.04%
2020/12/18	1	138.00	0	0.00	137.50	1	4,939	0.02%
2020/12/17	2	139.25	0	0.00	137.50	2	4,968	0.04%
2020/12/16	1	140.00	0	0.00	138.50	1	4,992	0.02%
2020/12/15	1	139.00	0	0.00	138.00	1	5,006	0.02%
2020/12/14	17	145.21	14	144.36	141.50	3	5,085	0.06%
2020/12/11	4	140.50	3.7	140.96	141.50	0.3	5,328	0.01%
2020/12/10	3	139.00	3	138.50	137.50	0	5,215	0.00%
2020/12/09	6	139.00	6.4	139.00	139.00	-0.4	5,233	-0.01%
2020/12/08	3	136.33	1	136.00	136.00	2	5,238	0.04%
2020/12/07	8	135.81	2	135.50	135.00	6	5,301	0.11%
2020/12/04	12	140.08	13.5	139.96	139.00	-1.5	5,255	-0.03%
2020/12/03	4	134.38	3	134.17	134.50	1	5,080	0.02%
2020/12/02	1.2	133.07	0	0.00	133.50	1.2	5,242	0.02%
2020/12/01	2	131.25	0	0.00	132.00	2	5,375	0.04%
2020/11/30	10	133.25	0	0.00	132.00	10	5,608	0.18%
2020/11/27	1.4	137.14	4	137.38	136.50	-2.6	5,906	-0.04%
2020/11/26	0	0.00	1	133.00	134.00	-1	6,069	-0.02%
2020/11/25	0	0.00	3	132.17	132.00	-3	6,112	-0.05%
2020/11/24	3	135.00	1	135.50	132.00	2	6,141	0.03%
2020/11/23	1	133.50	1	134.01	134.50	0	6,159	0.00%
2020/11/18	2	132.00	0	0.00	131.00	2	6,354	0.03%
2020/11/17	0	0.00	1	131.50	132.00	-1	6,406	-0.02%
2020/11/16	1	133.50	2	133.50	133.50	-1	6,513	-0.02%
2020/11/11	2	130.00	2	128.50	132.50	0	6,617	0.00%
2020/11/10	3.3	132.44	4	134.00	131.00	-0.7	6,636	-0.01%
2020/11/09	0	0.00	1	138.00	138.50	-1	6,599	-0.02%
2020/11/06	4	138.00	3	138.00	137.00	1	6,690	0.01%
2020/11/05	2	137.00	0	0.00	138.00	2	6,795	0.03%
2020/11/04	0	0.00	1	138.00	138.00	-1	6,921	-0.01%
2020/11/03	1	135.50	1	135.00	135.00	0	6,991	0.00%
2020/11/02	0.2	132.00	1	131.00	131.00	-0.8	7,080	-0.01%
2020/10/30	0	0.00	1	137.00	135.00	-1	7,174	-0.01%
2020/10/29	3	137.67	0	0.00	137.00	3	7,256	0.04%
2020/10/28	1	137.00	1	139.50	139.50	0	7,437	0.00%
2020/10/27	2.5	137.16	0	0.00	136.00	2.5	7,602	0.03%
2020/10/26	1	136.50	2	137.50	136.50	-1	7,930	-0.01%
2020/10/23	0	0.00	1	138.00	138.50	-1	8,260	-0.01%
2020/10/22	3	137.83	0	0.00	139.50	3	8,538	0.04%
2020/10/21	1	138.00	0	0.00	138.00	1	8,662	0.01%
2020/10/20	1	143.50	1	144.00	142.00	0	8,724	0.00%
2020/10/19	2	142.25	0	0.00	143.00	2	9,018	0.02%
2020/10/16	0	0.00	1	141.50	141.00	-1	9,100	-0.01%
2020/10/15	3	143.00	0	0.00	143.00	3	9,173	0.03%
2020/10/14	1	146.00	1	146.00	146.00	0	9,175	0.00%
2020/10/13	5	147.60	6	146.92	147.00	-1	9,224	-0.01%
2020/10/12	6	149.42	3	149.00	150.00	3	9,258	0.03%
2020/10/08	1	147.50	1	148.50	146.00	0	9,421	0.00%
2020/10/07	3	145.33	2	146.75	147.50	1	9,491	0.01%
2020/10/06	3	147.67	1	148.00	147.50	2	9,542	0.02%
2020/10/05	1	144.00	0	0.00	145.00	1	9,756	0.01%
2020/09/30	1	144.00	1	144.50	145.50	0	10,382	0.00%
2020/09/29	5	143.00	0	0.00	144.50	5	10,703	0.05%
2020/09/25	3	144.17	4	144.50	144.50	-1	10,893	-0.01%
2020/09/24	0	0.00	3	149.83	149.00	-3	11,049	-0.03%
2020/09/23	3	152.50	0	0.00	151.00	3	11,184	0.03%
2020/09/22	1	151.00	2	154.25	155.00	-1	11,290	-0.01%
2020/09/21	2	154.75	0	0.00	153.50	2	11,315	0.02%
2020/09/18	2	155.25	1	157.00	157.00	1	11,399	0.01%
2020/09/17	7	155.86	10	156.55	157.50	-3	11,482	-0.03%
2020/09/16	14	157.36	17	156.97	154.00	-3	11,603	-0.03%
2020/09/15	1	152.50	1	154.50	153.50	0	11,274	0.00%
2020/09/14	0	0.00	1	153.00	153.00	-1	11,439	-0.01%
2020/09/11	1	150.50	4	149.38	149.00	-3	11,512	-0.03%
2020/09/09	0	0.00	1	150.50	151.50	-1	11,458	-0.01%
2020/09/08	8	151.25	10	150.90	150.00	-2	11,669	-0.02%
2020/09/07	9	152.00	7	154.43	149.50	2	11,794	0.02%
2020/09/04	3	148.50	1	149.50	155.00	2	11,818	0.02%
2020/09/03	15	155.43	8	153.69	152.00	7	12,000	0.06%
2020/09/02	8	155.00	12	155.92	157.00	-4	11,964	-0.03%
2020/09/01	3	146.17	9	146.39	150.00	-6	11,882	-0.05%
2020/08/31	0	0.00	1	142.50	142.00	-1	11,788	-0.01%
2020/08/28	2	141.25	3	141.33	143.00	-1	11,860	-0.01%
2020/08/27	3	142.00	6	143.08	142.00	-3	12,020	-0.02%
2020/08/26	2	139.75	0	0.00	138.50	2	12,370	0.02%
2020/08/25	3	141.83	1	142.00	142.00	2	12,709	0.02%
2020/08/24	3	142.50	4	143.50	143.50	-1	12,882	-0.01%
2020/08/21	9	138.78	0	0.00	139.00	9	12,890	0.07%
2020/08/20	1	128.00	5	131.70	134.50	-4	12,907	-0.03%
2020/08/19	1	139.00	1	139.00	138.00	0	12,845	0.00%
2020/08/18	2	139.00	2	139.00	138.50	0	12,811	0.00%
2020/08/17	1	140.50	3	142.33	143.00	-2	12,798	-0.02%
2020/08/14	1	141.50	6	138.75	141.50	-5	12,775	-0.04%
2020/08/13	6	139.58	2	138.50	138.50	4	12,705	0.03%
2020/08/12	5	137.80	4	136.88	137.00	1	12,615	0.01%
2020/08/11	33	140.59	26	141.96	141.00	7	12,533	0.06%
2020/08/10	30	145.40	31	144.84	143.00	-1	12,544	-0.01%
2020/08/07	2	146.50	3	147.17	148.50	-1	12,469	-0.01%
2020/08/06	7	151.14	3	151.00	149.50	4	12,440	0.03%
2020/08/05	33	153.98	30	151.55	152.00	3	12,435	0.02%
2020/08/04	27	151.26	31	150.94	151.50	-4	12,359	-0.03%
2020/08/03	36	151.36	25	150.84	150.00	11	12,403	0.09%
2020/07/31	26	151.17	28	156.23	157.00	-2	12,287	-0.02%
2020/07/30	35	152.67	37	153.58	150.50	-2	12,138	-0.02%
2020/07/29	35	149.36	28	152.93	148.00	7	11,820	0.06%
2020/07/28	32	155.03	34	152.51	151.00	-2	11,558	-0.02%
2020/07/27	28	148.36	30	149.47	152.00	-2	11,453	-0.02%
2020/07/24	34	147.66	32	148.08	145.00	2	11,507	0.02%
2020/07/23	30	149.18	36	147.81	151.00	-6	11,458	-0.05%
2020/07/22	27	143.83	30	143.35	145.00	-3	11,312	-0.03%
2020/07/21	20	142.30	21	141.98	140.50	-1	11,318	-0.01%
2020/07/20	18	139.31	15	136.50	137.00	3	11,519	0.03%
2020/07/17	8	137.50	11	139.27	139.50	-3	11,523	-0.03%
2020/07/16	20	140.68	14	140.43	138.50	6	11,547	0.05%
2020/07/15	25	144.32	22	144.73	140.50	3	11,551	0.03%
2020/07/14	10	139.95	14	139.96	141.50	-4	11,418	-0.04%
2020/07/13	9	141.50	9	141.61	141.00	0	11,423	0.00%
2020/07/10	32	139.08	31	139.76	141.00	1	11,435	0.01%
2020/07/09	20	145.65	14	144.14	140.50	6	11,208	0.05%
2020/07/08	23	136.41	33	138.64	144.00	-10	10,579	-0.09%
2020/07/07	12	133.00	9	132.78	131.00	3	10,255	0.03%
2020/07/06	2	131.25	4	132.50	133.50	-2	10,171	-0.02%
2020/07/03	13	131.08	15	131.70	131.00	-2	10,099	-0.02%
2020/07/02	5	124.20	4.4	126.25	127.50	0.6	10,028	0.01%
2020/07/01	5	123.50	16	123.84	124.50	-11	9,900	-0.11%
2020/06/30	7	121.00	3	122.33	120.50	4	9,827	0.04%
2020/06/29	3	120.00	4	120.13	120.00	-1	9,843	-0.01%
2020/06/24	6	121.25	4	121.38	121.50	2	9,780	0.02%
2020/06/23	11	123.82	7	121.43	123.00	4	9,824	0.04%
2020/06/22	4	127.00	11	126.55	127.50	-7	9,696	-0.07%
2020/06/19	6	123.67	6	125.75	126.50	0	9,681	0.00%
2020/06/18	5	121.50	3	121.50	122.00	2	9,541	0.02%
2020/06/17	0	0.00	3	118.33	119.00	-3	9,424	-0.03%
2020/06/16	6	118.17	3	118.50	117.50	3	9,442	0.03%
2020/06/15	8	121.31	7	121.64	116.50	1	9,481	0.01%
2020/06/12	11	122.23	6	122.25	126.50	5	9,293	0.05%
2020/06/11	8	128.00	11	127.09	125.50	-3	9,139	-0.03%
2020/06/10	6	130.33	7	126.93	129.50	-1	8,962	-0.01%
2020/06/09	9	122.00	8	120.75	123.00	1	8,720	0.01%
2020/06/08	11	118.05	15	119.20	118.00	-4	8,573	-0.05%
2020/06/05	10	114.55	5	115.20	115.00	5	8,360	0.06%
2020/06/04	1	113.00	5	113.10	113.50	-4	8,240	-0.05%
2020/06/03	13	113.73	12	113.83	113.50	1	8,150	0.01%
2020/06/02	22	112.20	25	111.54	111.00	-3	8,017	-0.04%
2020/06/01	13	108.96	15	107.20	110.00	-2	7,649	-0.03%
2020/05/29	12	100.13	9	100.04	100.00	3	7,261	0.04%
2020/05/28	8	98.48	1	97.80	97.90	7	7,055	0.10%
2020/05/27	2	95.55	2	96.40	96.50	0	6,936	0.00%
2020/05/25	0	0.00	1	92.80	92.70	-1	6,845	-0.01%
2020/05/22	0	0.00	10	92.00	91.00	-10	6,820	-0.15%
2020/05/21	10	94.40	2	94.15	93.70	8	6,779	0.12%
2020/05/19	1	93.20	1	93.40	92.90	0	6,754	0.00%
2020/05/18	1	92.10	2	92.05	91.70	-1	6,742	-0.01%
2020/05/15	3	91.53	11	92.55	91.50	-8	6,740	-0.12%
2020/05/14	1	95.20	4	95.45	94.20	-3	6,633	-0.05%
2020/05/13	0	0.00	1	96.60	96.60	-1	6,606	-0.02%
2020/05/12	5	96.72	0	0.00	96.90	5	6,624	0.08%
2020/05/11	1	97.90	7	98.57	98.00	-6	6,685	-0.09%
2020/05/08	4	99.95	3	99.13	98.80	1	6,667	0.01%
2020/05/07	6	98.25	6	98.28	98.40	0	6,544	0.00%
2020/05/06	4	96.53	2	97.35	96.30	2	6,540	0.03%
2020/05/05	2	97.35	0	0.00	96.60	2	6,588	0.03%
2020/05/04	3	96.37	6	96.60	97.20	-3	6,550	-0.05%
2020/04/30	4	96.35	9	96.13	96.50	-5	6,530	-0.08%
2020/04/29	24	93.75	21	93.66	94.40	3	6,401	0.05%
2020/04/28	5	96.40	2	95.50	96.50	3	6,194	0.05%
2020/04/27	6	94.30	3	94.27	94.50	3	6,172	0.05%
2020/04/23	4	97.28	7	98.57	96.00	-3	6,001	-0.05%
2020/04/21	0	0.00	1.3	93.82	92.00	-1.3	6,037	-0.02%
2020/04/20	5	93.66	5.5	93.41	93.20	-0.5	6,016	-0.01%
2020/04/17	0	0.00	0.1	92.50	92.70	-0.1	5,938	0.00%
2020/04/16	4	93.53	5	93.74	93.00	-1	5,803	-0.02%
2020/04/15	1	92.40	2	92.55	92.80	-1	5,717	-0.02%
2020/04/14	1	90.50	3	90.13	90.60	-2	5,639	-0.04%
2020/04/13	2	89.65	12	89.05	88.90	-10	5,595	-0.18%
2020/04/10	10	89.23	6	89.27	89.00	4	5,574	0.07%
2020/04/09	0	0.00	6	88.70	88.50	-6	5,569	-0.11%
2020/04/08	5	89.82	7	89.69	89.70	-2	5,500	-0.04%
2020/04/07	40	89.93	31	88.71	90.20	9	5,421	0.17%
2020/04/06	5	85.58	6	85.53	86.80	-1	5,318	-0.02%
2020/04/01	3	84.13	4	84.75	85.00	-1	5,321	-0.02%
2020/03/31	6	83.85	9	83.88	83.90	-3	5,211	-0.06%
2020/03/30	5	82.66	6	82.65	83.00	-1	5,114	-0.02%
2020/03/27	6	83.48	9	84.18	82.40	-3	5,064	-0.06%
2020/03/26	5.3	78.86	9	79.64	81.80	-3.7	4,866	-0.08%
2020/03/25	8	77.85	8	77.63	77.10	0	4,729	0.00%
2020/03/24	2.1	73.80	3	73.90	73.50	-0.9	4,599	-0.02%
2020/03/23	4	72.50	1	72.40	71.70	3	4,546	0.07%
2020/03/20	4	75.25	5	74.40	75.20	-1	4,556	-0.02%
2020/03/19	10.1	71.68	2	71.75	70.00	8.1	4,502	0.18%
2020/03/18	3	75.17	9	75.11	73.70	-6	4,373	-0.14%
2020/03/17	4	74.33	1	74.20	73.70	3	4,295	0.07%
2020/03/16	4	76.50	5	77.32	75.00	-1	4,231	-0.02%
2020/03/13	7.1	76.37	1	77.50	77.10	6.1	4,166	0.15%
2020/03/12	3	81.07	0	0.00	80.50	3	4,054	0.07%
2020/03/11	36	86.75	31	86.09	84.30	5	3,972	0.13%
2020/03/10	7	86.94	7	85.89	86.40	0	3,883	0.00%
2020/03/09	1.1	86.67	0	0.00	86.50	1.1	3,834	0.03%
2020/03/06	2	86.65	3	87.80	87.80	-1	3,793	-0.03%
2020/03/05	0	0.00	3	87.93	87.80	-3	3,751	-0.08%
2020/03/04	1.1	86.42	0	0.00	86.60	1.1	3,713	0.03%
2020/03/03	2	85.95	3	85.60	86.60	-1	3,722	-0.03%
2020/03/02	6.1	82.81	6	84.10	83.40	0.1	3,678	0.00%
2020/02/27	3	83.90	0	0.00	84.00	3	3,658	0.08%
2020/02/26	0	0.00	1	86.30	86.80	-1	3,606	-0.03%
2020/02/25	1	87.20	1	86.50	87.30	0	3,602	0.00%
2020/02/24	0	0.00	9	87.07	87.00	-9	3,612	-0.25%
2020/02/21	0	0.00	1	88.10	88.00	-1	3,615	-0.03%
2020/02/20	0	0.00	8	89.10	88.50	-8	3,653	-0.22%
2020/02/19	3	88.80	1	89.10	88.50	2	3,670	0.05%
2020/02/17	3	87.97	0	0.00	88.10	3	3,749	0.08%
2020/02/14	1	87.50	0	89.20	88.80	1	3,744	0.03%
2020/02/13	11	88.69	2	87.90	87.90	9	3,771	0.24%
2020/02/12	22	89.20	13	89.25	89.60	9	3,717	0.24%
2020/02/11	5	86.44	6	86.60	86.80	-1	3,578	-0.03%
2020/02/10	0	0.00	8	85.40	84.70	-8	3,586	-0.22%
2020/02/07	11	86.85	12	86.55	85.40	-1	3,602	-0.03%
2020/02/06	30	84.79	33	85.60	86.10	-3	3,534	-0.08%
2020/02/05	1	82.30	0	0.00	82.10	1	3,468	0.03%
2020/02/04	11	82.85	3	82.97	82.50	8	3,463	0.23%
2020/02/03	3	82.30	3	82.43	82.00	0	3,500	0.00%
2020/01/31	3	86.77	0	0.00	86.30	3	3,627	0.08%
2020/01/30	3	89.47	13	88.94	86.90	-10	3,651	-0.27%
2020/01/20	6	97.27	1	96.60	96.40	5	3,594	0.14%
2020/01/17	6	97.07	7	96.67	96.70	-1	3,721	-0.03%
2020/01/16	8	96.09	2	96.00	95.70	6	3,689	0.16%
2020/01/15	65	95.37	60	95.68	95.50	5	3,598	0.14%
2020/01/14	0	0.00	5	92.90	93.20	-5	3,354	-0.15%
2020/01/13	0	0.00	3	91.47	91.30	-3	3,325	-0.09%
2020/01/09	5	90.90	4	90.98	91.00	1	3,471	0.03%
2020/01/08	1	89.40	0	0.00	89.50	1	3,521	0.03%
2020/01/07	3	89.63	1	89.50	89.10	2	3,580	0.06%
2020/01/03	0	0.00	2	91.80	91.60	-2	3,694	-0.05%
2020/01/02	0	0.00	2	91.50	91.40	-2	3,797	-0.05%
2019/12/31	1	90.90	5	90.90	91.20	-4	4,047	-0.10%
2019/12/30	4	91.25	1	92.90	90.70	3	4,627	0.06%
2019/12/27	1	91.40	4	92.15	93.00	-3	4,720	-0.06%
2019/12/19	3	90.70	1	90.50	90.10	2	5,306	0.04%
2019/12/18	0	0.00	2	90.90	91.90	-2	5,385	-0.04%
2019/12/17	0	0.00	3	90.90	90.80	-3	5,398	-0.06%
2019/12/16	0	0.00	1	90.30	90.50	-1	5,422	-0.02%
2019/12/10	1	89.60	2	89.40	89.30	-1	5,534	-0.02%
2019/12/06	2	88.20	0	0.00	88.20	2	5,716	0.03%
2019/12/05	2	88.80	2	89.00	89.00	0	5,773	0.00%
2019/12/04	0	0.00	2	88.40	88.80	-2	5,850	-0.03%
2019/12/03	1	88.20	0	0.00	88.20	1	6,143	0.02%
2019/12/02	1	88.50	1	87.50	87.60	0	6,201	0.00%
2019/11/28	7	90.36	0	0.00	90.20	7	6,275	0.11%
2019/11/27	0	0.00	1	91.30	91.90	-1	6,456	-0.02%
2019/11/25	0	0.00	2	90.40	90.00	-2	6,576	-0.03%
2019/11/22	0	0.00	2	90.00	89.40	-2	6,763	-0.03%
2019/11/21	1	89.30	0	0.00	90.00	1	6,920	0.01%
2019/11/20	2	90.40	3	90.53	90.60	-1	7,203	-0.01%
2019/11/19	7	89.97	5	90.70	90.00	2	7,662	0.03%
2019/11/18	1	92.30	2	91.60	91.80	-1	7,750	-0.01%
2019/11/15	0	0.00	5	92.66	92.20	-5	7,847	-0.06%
2019/11/14	2	91.20	1	90.70	90.40	1	7,870	0.01%
2019/11/13	0	0.00	1	91.90	91.90	-1	7,891	-0.01%
2019/11/12	3	90.83	3	91.80	92.30	0	7,888	0.00%
2019/11/11	1	88.40	0	0.00	87.90	1	7,887	0.01%
2019/11/08	1	90.70	2	90.80	89.80	-1	7,865	-0.01%
2019/11/07	2	91.60	2	91.10	90.70	0	7,878	0.00%
2019/11/06	1	93.90	2	94.00	92.10	-1	7,904	-0.01%
2019/11/05	5.1	93.16	2	93.45	93.30	3.1	7,913	0.04%
2019/11/04	0.5	93.40	0	0.00	93.90	0.5	7,901	0.01%
2019/10/31	2	94.15	2	94.30	94.30	0	7,887	0.00%
2019/10/30	6	92.52	16	92.98	93.80	-10	7,868	-0.13%
2019/10/29	15	93.18	14	92.09	91.60	1	7,731	0.01%
2019/10/28	2	92.10	6	91.77	92.10	-4	7,692	-0.05%
2019/10/25	5	91.50	9	93.06	90.60	-4	7,637	-0.05%
2019/10/24	4	91.00	4	90.95	91.00	0	7,483	0.00%
2019/10/23	11	90.27	6	90.23	91.10	5	7,444	0.07%
2019/10/22	3	89.77	3	90.10	90.00	0	7,416	0.00%
2019/10/21	3	89.33	1	89.20	89.10	2	7,419	0.03%
2019/10/18	8	90.61	10	90.40	90.60	-2	7,387	-0.03%
2019/10/17	6	90.23	9	90.30	89.90	-3	7,345	-0.04%
2019/10/16	7	89.21	7.1	88.90	88.80	-0.1	7,263	0.00%
2019/10/15	9	90.22	4	89.70	90.00	5	7,184	0.07%
2019/10/14	5	88.76	1	90.30	88.50	4	7,117	0.06%
2019/10/09	2	89.90	3	89.70	89.10	-1	7,032	-0.01%
2019/10/08	1	90.60	7	90.30	90.60	-6	6,992	-0.09%
2019/10/07	10	91.48	1	90.50	89.60	9	6,883	0.13%
2019/10/04	26	89.69	64	89.85	90.10	-38	6,638	-0.57%
2019/10/03	10	86.18	4	85.60	85.40	6	6,064	0.10%
2019/10/02	2	87.10	1	86.80	87.40	1	5,886	0.02%
2019/10/01	2	86.45	3	87.30	87.60	-1	5,886	-0.02%
2019/09/27	0	0.00	6	85.27	85.70	-6	5,685	-0.11%
2019/09/26	1	85.80	4	85.75	85.10	-3	5,636	-0.05%
2019/09/25	2	83.90	2	85.80	85.80	0	5,697	0.00%
2019/09/24	5	85.48	3	85.73	85.50	2	5,687	0.04%
2019/09/23	4	84.00	7	83.84	84.30	-3	5,556	-0.05%
2019/09/20	13	82.08	5	82.00	82.00	8	5,465	0.15%
2019/09/19	2	82.20	6	81.62	82.10	-4	5,430	-0.07%
2019/09/18	8	80.53	5	81.00	81.00	3	5,418	0.06%
2019/09/17	3	80.53	2.3	80.65	80.10	0.7	5,472	0.01%
2019/09/16	7	80.74	2	80.80	80.50	5	5,644	0.09%
2019/09/12	0	0.00	5	82.10	81.80	-5	5,662	-0.09%
2019/09/11	11	81.74	5	81.94	81.60	6	5,675	0.11%
2019/09/10	1	82.60	0	0.00	81.50	1	5,652	0.02%
2019/09/09	3	84.97	1	86.60	84.10	2	5,530	0.04%
2019/09/06	3	85.47	7	85.40	84.90	-4	5,481	-0.07%
2019/09/05	23	86.94	10	85.62	84.90	13	5,427	0.24%
2019/09/04	2	86.10	5	86.18	86.60	-3	5,176	-0.06%
2019/09/03	11	85.81	7	85.26	85.10	4	5,177	0.08%
2019/09/02	0	0.00	3	85.73	86.20	-3	5,150	-0.06%
2019/08/30	5	86.18	9	85.69	85.20	-4	5,098	-0.08%
2019/08/29	2	83.65	1	84.00	83.70	1	4,922	0.02%
2019/08/28	3	84.50	6	84.30	84.50	-3	4,916	-0.06%
2019/08/27	13	85.84	15	86.61	86.00	-2	4,828	-0.04%
2019/08/26	8	85.54	9	86.32	84.00	-1	4,690	-0.02%
2019/08/23	17	88.61	17.4	88.82	88.40	-0.4	4,564	-0.01%
2019/08/22	33	85.88	21	85.86	87.70	12	4,298	0.28%
2019/08/21	0	0.00	3	81.00	81.90	-3	3,850	-0.08%
2019/08/20	0	0.00	4	79.03	79.10	-4	3,689	-0.11%
2019/08/19	6	78.93	6	79.83	79.90	0	3,584	0.00%
2019/08/16	5	76.62	15	77.51	78.10	-10	3,461	-0.29%
2019/08/15	2	76.10	0	0.00	76.30	2	3,426	0.06%
2019/08/14	6	75.67	7	77.26	77.10	-1	3,417	-0.03%
2019/08/13	2	75.00	0	0.00	74.50	2	3,385	0.06%
2019/08/12	7	74.74	6	75.05	75.00	1	3,429	0.03%
2019/08/08	7	79.30	3	79.50	79.50	4	3,402	0.12%
2019/08/07	0	0.00	1	79.00	78.50	-1	3,348	-0.03%
2019/08/06	1	75.50	2	77.30	78.10	-1	3,352	-0.03%
2019/08/05	4	78.78	3	78.73	78.40	1	3,354	0.03%
2019/08/02	12	79.90	4	79.70	79.50	8	3,406	0.23%
2019/08/01	4	82.05	3	82.00	81.70	1	3,531	0.03%
2019/07/31	1	78.50	4	79.80	80.10	-3	3,574	-0.08%
2019/07/30	4	79.48	0	0.00	77.70	4	3,536	0.11%
2019/07/29	6	80.72	5	81.00	81.00	1	3,477	0.03%
2019/07/26	1	80.90	0	0.00	81.00	1	3,471	0.03%
2019/07/25	1	80.70	2	81.05	81.10	-1	3,478	-0.03%
2019/07/24	3	80.50	1	79.90	79.90	2	3,482	0.06%
2019/07/23	0	0.00	5	79.72	79.90	-5	3,471	-0.14%
2019/07/22	2	78.80	3	79.00	78.80	-1	3,446	-0.03%
2019/07/19	3.3	77.80	0	0.00	77.80	3.3	3,479	0.09%
2019/07/18	2.1	77.78	1	77.90	77.10	1.1	3,485	0.03%
2019/07/17	1	77.70	0	0.00	78.70	1	3,483	0.03%
2019/07/16	6.1	78.30	4	78.10	78.10	2.1	3,505	0.06%
2019/07/15	1	78.60	4	78.58	78.60	-3	3,490	-0.09%
2019/07/12	2.2	78.00	3	77.80	77.50	-0.8	3,494	-0.02%
2019/07/11	6.3	77.21	0	0.00	77.30	6.3	3,508	0.18%
2019/07/10	0	0.00	2	77.10	77.00	-2	3,485	-0.06%
2019/07/09	3	76.00	2	76.50	76.30	1	3,477	0.03%
2019/07/08	5	77.60	3	76.60	76.60	2	3,476	0.06%
2019/07/05	5	78.22	1	77.80	77.80	4	3,496	0.11%
2019/07/03	1	76.80	0	0.00	76.80	1	3,473	0.03%
2019/07/02	7	77.57	2	77.40	77.10	5	3,511	0.14%
2019/07/01	1	74.60	3	75.30	75.30	-2	3,431	-0.06%
2019/06/27	1	73.40	0	0.00	73.20	1	3,528	0.03%
2019/06/26	1	72.80	1	73.10	73.30	0	3,520	0.00%
2019/06/25	2	74.20	3	73.40	73.00	-1	3,526	-0.03%
2019/06/24	3	71.40	4	72.15	73.10	-1	3,493	-0.03%
2019/06/21	6	73.10	1	75.70	70.60	5	3,414	0.15%
2019/06/20	2	73.30	9	73.67	74.40	-7	3,200	-0.22%
2019/06/19	3	71.40	0	0.00	71.70	3	3,147	0.10%
2019/06/18	5	71.18	0	0.00	70.90	5	3,119	0.16%
2019/06/17	1	72.80	1	72.40	71.80	0	3,130	0.00%
2019/06/14	1	73.00	0	0.00	72.60	1	3,191	0.03%
2019/06/13	2	73.90	0	0.00	73.50	2	3,172	0.06%
2019/06/12	1	73.60	4	74.53	75.00	-3	3,160	-0.09%
2019/06/11	9	73.54	0	0.00	73.80	9	3,129	0.29%
2019/06/10	2	72.50	5	73.10	74.80	-3	3,091	-0.10%
2019/06/05	0	0.00	4	73.80	73.30	-4	3,077	-0.13%
2019/06/04	5	72.66	1	73.30	72.50	4	3,088	0.13%
2019/06/03	1	73.70	3	73.90	73.90	-2	3,105	-0.06%
2019/05/31	2	71.80	0	0.00	72.70	2	3,091	0.06%
2019/05/30	0	0.00	2	70.70	71.50	-2	3,051	-0.07%
2019/05/29	1	69.10	1	68.00	69.20	0	3,052	0.00%
2019/05/28	3	69.63	0	0.00	69.00	3	3,136	0.10%
2019/05/27	2	70.80	1	71.00	70.50	1	3,212	0.03%
2019/05/24	0	0.00	4	70.73	70.30	-4	3,246	-0.12%
2019/05/23	6	69.40	4	69.60	69.30	2	3,255	0.06%
2019/05/22	0	0.00	11	71.27	70.30	-11	3,337	-0.33%
2019/05/21	0	0.00	2.7	70.27	70.30	-2.7	3,350	-0.08%
2019/05/20	1	70.40	4	70.50	70.60	-3	3,343	-0.09%
2019/05/17	10	70.06	1	69.60	68.20	9	3,335	0.27%
2019/05/16	3	72.10	12	72.27	71.50	-9	3,301	-0.27%
2019/05/15	4	71.63	0	0.00	71.50	4	3,341	0.12%
2019/05/14	6	71.53	2	71.60	71.50	4	3,367	0.12%
2019/05/13	3	72.10	0	0.00	72.70	3	3,365	0.09%
2019/05/10	2	73.85	4	74.10	73.10	-2	3,458	-0.06%
2019/05/09	5	75.42	1	72.60	72.50	4	3,446	0.12%
2019/05/08	16	81.61	1	81.40	80.00	15	3,298	0.45%
2019/05/07	0	0.00	8	84.83	86.10	-8	3,241	-0.25%
2019/05/02	3	83.40	6	85.40	84.30	-3	3,377	-0.09%
2019/04/30	5	82.60	0	0.00	83.60	5	3,416	0.15%
2019/04/29	0	0.00	1	84.20	83.20	-1	3,497	-0.03%
2019/04/26	0	0.00	3	85.60	85.10	-3	3,680	-0.08%
2019/04/25	7	86.13	0.1	85.10	85.10	6.9	3,700	0.19%
2019/04/24	9	87.76	18	88.23	88.10	-9	3,696	-0.24%
2019/04/23	1	86.50	0	0.00	87.00	1	3,698	0.03%
2019/04/22	9	87.91	1	87.80	87.20	8	3,683	0.22%
2019/04/17	5.1	90.10	0	0.00	90.00	5.1	3,745	0.14%
2019/04/16	3	92.00	9	92.26	92.00	-6	3,757	-0.16%
2019/04/15	5	92.48	2	92.10	92.10	3	3,772	0.08%
2019/04/12	2	93.60	0	0.00	92.60	2	3,793	0.05%
2019/04/11	5	95.06	1	95.20	94.50	4	3,803	0.11%
2019/04/10	1	94.70	17	94.37	96.00	-16	3,778	-0.42%
2019/04/09	12	91.88	1	92.30	92.30	11	3,749	0.29%
2019/04/08	6	92.48	1	91.60	91.60	5	3,740	0.13%
2019/04/03	1	95.50	2	93.85	95.00	-1	3,688	-0.03%
2019/04/02	2	93.80	4.8	94.07	94.70	-2.8	3,655	-0.08%
2019/04/01	0	0.00	7	90.40	92.40	-7	3,616	-0.19%
2019/03/29	2	88.80	3	89.20	88.50	-1	3,611	-0.03%
2019/03/28	3	89.43	1	89.60	89.00	2	3,641	0.05%
2019/03/26	0.2	88.60	5	89.42	89.00	-4.8	3,904	-0.12%
2019/03/25	2	88.20	0	0.00	88.10	2	3,937	0.05%
2019/03/22	4	89.80	0	0.00	89.00	4	3,944	0.10%
2019/03/21	5	90.20	0	0.00	90.20	5	3,958	0.13%
2019/03/20	3	90.53	1	90.50	90.60	2	4,013	0.05%
2019/03/19	5	88.64	1	90.20	90.20	4	4,030	0.10%
2019/03/18	8	86.48	3	86.80	86.60	5	4,010	0.12%
2019/03/15	4	87.48	5	88.14	87.10	-1	4,034	-0.02%
2019/03/14	4	87.70	2	87.40	87.40	2	4,053	0.05%
2019/03/13	0	0.00	2	87.40	88.00	-2	4,106	-0.05%
2019/03/12	2	86.20	0	0.00	86.30	2	4,145	0.05%
2019/03/11	5	86.00	13	86.42	87.00	-8	4,296	-0.19%
2019/03/08	4	85.15	3	86.20	84.80	1	4,352	0.02%
2019/03/07	5	87.08	1	86.40	85.60	4	4,396	0.09%
2019/03/06	1	89.50	0	0.00	89.50	1	4,390	0.02%
2019/03/05	2	88.90	0	0.00	89.00	2	4,428	0.05%
2019/02/27	3	88.97	13	87.41	89.40	-10	4,636	-0.22%
2019/02/26	23	89.15	20	89.56	86.20	3	4,519	0.07%
2019/02/25	5	87.92	5.1	88.09	87.90	-0.1	4,411	0.00%
2019/02/22	3	87.40	6	87.52	87.20	-3	4,388	-0.07%
2019/02/21	9	86.42	0	0.00	86.80	9	4,351	0.21%
2019/02/20	3	89.27	1.7	90.60	89.60	1.3	4,263	0.03%
2019/02/19	3	91.10	2	91.15	90.40	1	4,243	0.02%
2019/02/18	1	91.80	1	90.70	90.70	0	4,234	0.00%
2019/02/15	2	90.75	2	90.50	90.50	0	4,227	0.00%
2019/02/14	10	90.35	15	90.83	90.60	-5	4,241	-0.12%
2019/02/13	18	91.41	15	90.33	88.10	3	4,182	0.07%
2019/02/12	4	91.40	1	91.40	90.50	3	4,148	0.07%
2019/02/11	6	90.98	15	90.79	93.70	-9	4,140	-0.22%
2019/01/30	5	85.54	5	85.82	85.30	0	4,064	0.00%
2019/01/29	5	84.62	8	85.81	85.30	-3	4,034	-0.07%
2019/01/28	8	85.51	4	86.30	85.00	4	4,018	0.10%
2019/01/25	5	84.30	12.7	83.48	85.00	-7.7	4,015	-0.19%
2019/01/24	11	82.38	19	82.39	82.00	-8	4,066	-0.20%
2019/01/23	3	81.47	1	81.20	81.20	2	4,083	0.05%
2019/01/22	7	82.46	6	82.05	82.10	1	4,063	0.02%
2019/01/21	13	81.75	9.7	82.62	83.00	3.3	4,016	0.08%
2019/01/18	19	80.61	27	80.91	81.50	-8	3,920	-0.20%
2019/01/17	13	77.12	11	78.23	77.00	2	3,767	0.05%
2019/01/16	1	77.20	9	78.72	78.30	-8	3,784	-0.21%
2019/01/15	10	76.69	3	76.73	77.20	7	3,784	0.18%
2019/01/14	0	0.00	1	74.80	74.80	-1	3,804	-0.03%
2019/01/11	6	76.33	3	75.90	75.90	3	3,877	0.08%
2019/01/10	1	75.60	4	77.00	77.20	-3	3,888	-0.08%
2019/01/09	1	74.70	5	74.82	75.00	-4	3,905	-0.10%
2019/01/08	3.3	73.37	3	73.10	73.20	0.3	3,938	0.01%
2019/01/07	4	75.95	12	75.73	74.80	-8	3,989	-0.20%
2019/01/04	7	75.37	2	75.65	76.00	5	3,999	0.13%
2019/01/03	6	76.68	8	76.48	76.80	-2	3,985	-0.05%
2019/01/02	6	75.62	3	75.83	75.80	3	3,981	0.08%
2018/12/28	2	75.00	1.7	75.08	75.20	0.3	3,985	0.01%
2018/12/27	1	74.40	4	73.25	73.80	-3	3,981	-0.08%
2018/12/26	10	73.38	14	71.88	71.60	-4	3,968	-0.10%
2018/12/25	1	74.10	0.5	73.70	73.70	0.5	3,956	0.01%
2018/12/24	11	72.75	15	73.05	74.90	-4	3,957	-0.10%
2018/12/22	5.8	73.59	4	73.60	73.00	1.8	3,941	0.05%
2018/12/21	4	78.00	4	77.73	77.50	0	3,880	0.00%
2018/12/20	7	78.46	15	78.75	79.70	-8	3,852	-0.21%
2018/12/19	37	80.78	24.7	80.64	78.80	12.3	3,818	0.32%
2018/12/18	1	76.60	29	75.59	77.00	-28	3,612	-0.78%
2018/12/17	3	76.93	0	0.00	76.60	3	3,636	0.08%
2018/12/14	0	0.00	4	77.05	77.00	-4	3,676	-0.11%
2018/12/13	13	77.05	10	76.40	76.60	3	3,722	0.08%
2018/12/12	10	76.04	9	76.33	76.00	1	3,709	0.03%
2018/12/11	14	75.76	8	75.30	76.40	6	3,696	0.16%
2018/12/10	7	74.10	4	74.03	75.00	3	3,713	0.08%
2018/12/07	14	74.25	7	75.09	73.80	7	3,750	0.19%
2018/12/06	14	74.28	39.7	74.88	74.50	-25.7	3,844	-0.67%
2018/12/05	26	75.42	23.7	75.74	75.60	2.3	3,862	0.06%
2018/12/04	32	77.05	8.7	75.83	75.90	23.3	3,877	0.60%
2018/12/03	0	0.00	7	72.50	73.00	-7	3,767	-0.19%
2018/11/30	11	70.15	7	71.23	70.60	4	3,784	0.11%
2018/11/29	4	70.05	1.7	70.15	70.30	2.3	3,777	0.06%
2018/11/28	4	69.70	2	70.30	69.50	2	3,779	0.05%
2018/11/27	4	69.85	0	0.00	69.10	4	3,781	0.11%
2018/11/26	0	0.00	3	66.10	69.50	-3	3,755	-0.08%
2018/11/23	1	63.60	0	0.00	63.20	1	3,725	0.03%
2018/11/22	0.3	63.60	4.5	64.27	63.60	-4.2	3,951	-0.11%
2018/11/20	1	65.90	1	66.50	65.60	0	4,215	0.00%
2018/11/19	1	66.80	0	0.00	66.30	1	4,256	0.02%
2018/11/16	1	66.50	1	66.00	66.10	0	4,300	0.00%
2018/11/15	0	0.00	1	65.60	65.30	-1	4,395	-0.02%
2018/11/14	1	64.80	1	65.20	65.80	0	4,462	0.00%
2018/11/13	2	65.35	6	65.05	66.00	-4	4,568	-0.09%
2018/11/12	2	63.90	0	0.00	63.90	2	4,701	0.04%
2018/11/08	6	64.05	2	65.40	64.50	4	4,729	0.08%
2018/11/07	0	0.00	1	63.60	65.90	-1	4,705	-0.02%
2018/11/06	3	64.00	1.4	63.73	63.60	1.6	4,703	0.03%
2018/11/05	0	0.00	1.4	63.10	63.60	-1.4	4,735	-0.03%
2018/11/02	1	63.00	1	63.90	62.90	0	4,722	0.00%
2018/11/01	9	61.56	10	61.93	63.20	-1	4,669	-0.02%
2018/10/31	6	55.00	7	55.61	57.50	-1	4,543	-0.02%
2018/10/29	4	51.93	0	0.00	51.90	4	4,603	0.09%
2018/10/26	5	52.98	4	52.68	52.60	1	4,622	0.02%
2018/10/25	25	52.42	20	51.60	52.20	5	4,677	0.11%
2018/10/24	5	52.62	29	52.51	54.50	-24	4,724	-0.51%
2018/10/23	5.8	52.20	1	51.70	51.70	4.8	4,808	0.10%
2018/10/22	0	0.00	2	52.50	52.30	-2	4,849	-0.04%
2018/10/09	1	45.00	0	0.00	43.25	1	4,831	0.02%
2018/10/08	2	45.40	1	45.00	44.75	1	4,845	0.02%
2018/10/05	0	0.00	5	46.34	45.20	-5	4,880	-0.10%
2018/10/04	6	47.80	12	47.75	47.45	-6	4,918	-0.12%
2018/10/03	5	47.54	6	47.56	47.15	-1	4,885	-0.02%
2018/10/02	1	49.70	0.1	50.00	49.65	1	4,870	0.02%
2018/10/01	0	0.00	10	50.70	50.70	-10	4,903	-0.20%
2018/09/27	1	50.00	0	0.00	50.10	1	5,245	0.02%
2018/09/25	0	0.00	1	50.70	50.60	-1	5,466	-0.02%
2018/09/21	3	51.00	0	0.00	51.10	3	5,586	0.05%
2018/09/19	2	51.30	1	52.70	50.80	1	6,229	0.02%
2018/09/18	1	51.40	3	51.80	51.50	-2	6,565	-0.03%
2018/09/17	1	52.00	1	51.90	52.00	0	6,980	0.00%
2018/09/14	4	51.58	4	51.60	51.70	0	7,661	0.00%
2018/09/13	1	51.10	6	51.58	51.10	-5	7,836	-0.06%
2018/09/12	1	51.20	1	51.60	51.60	0	7,841	0.00%
2018/09/11	1	51.10	5	50.70	51.10	-4	7,793	-0.05%
2018/09/10	4	50.44	4	50.40	49.90	0	7,753	0.00%
2018/09/07	11	51.97	1	52.50	51.90	10	7,715	0.13%
2018/09/06	2	53.00	15	53.27	53.30	-13	7,704	-0.17%
2018/09/05	2	52.70	1	53.20	52.80	1	7,711	0.01%
2018/09/04	1	53.00	2	52.00	52.60	-1	7,693	-0.01%
2018/09/03	35	51.84	10	51.83	51.20	25	7,713	0.32%
2018/08/31	2	54.30	3	54.43	54.30	-1	7,627	-0.01%
2018/08/30	6	54.27	23	54.05	54.40	-17	7,591	-0.22%
2018/08/29	12	53.72	19	53.61	53.30	-7	7,554	-0.09%
2018/08/28	14	53.51	31	53.51	53.50	-17	7,593	-0.22%
2018/08/27	8	52.98	12	53.05	53.10	-4	7,632	-0.05%
2018/08/24	6	51.43	5	51.52	52.00	1	7,621	0.01%
2018/08/23	11	52.40	12	52.98	52.40	-1	7,835	-0.01%
2018/08/22	8	52.60	11	52.69	52.20	-3	7,831	-0.04%
2018/08/21	18	52.37	28	52.29	52.40	-10	7,781	-0.13%
2018/08/20	40.1	51.86	32	52.08	52.40	8.1	7,728	0.10%
2018/08/17	7	50.96	10	50.72	51.10	-3	7,553	-0.04%
2018/08/16	59	49.86	58	50.14	49.65	1	7,459	0.01%
2018/08/15	4	50.03	12	49.92	50.10	-8	7,337	-0.11%
2018/08/14	17	50.09	1	49.80	50.30	16	7,343	0.22%
2018/08/13	8	49.66	31	49.57	50.10	-23	7,308	-0.31%
2018/08/10	2	50.00	0	0.00	49.60	2	7,223	0.03%
2018/08/09	2	50.08	11	49.78	50.30	-9	7,158	-0.13%
2018/08/08	8	48.82	18	48.82	49.30	-10	7,055	-0.14%
2018/08/07	5	47.95	2	47.93	47.80	3	6,923	0.04%
2018/08/06	4	48.24	0	0.00	48.20	4	6,974	0.06%
2018/08/03	1	47.60	6	47.74	48.10	-5	6,946	-0.07%
2018/08/02	6	47.29	1	47.70	47.35	5	6,961	0.07%
2018/08/01	4	47.83	2	48.08	47.80	2	6,963	0.03%
2018/07/31	0	0.00	1	48.45	48.35	-1	6,916	-0.01%
2018/07/27	1	47.80	6	47.69	48.00	-5	6,999	-0.07%
2018/07/26	6	47.00	1	47.30	47.00	5	6,988	0.07%
2018/07/25	3	48.22	4	48.26	48.00	-1	6,902	-0.01%
2018/07/24	13	48.09	1	48.05	48.20	12	6,867	0.17%
2018/07/23	0	0.00	1	48.45	48.25	-1	6,846	-0.01%
2018/07/20	1	49.95	21	49.96	50.10	-20	6,789	-0.29%
2018/07/19	4	49.90	12	49.98	49.60	-8	6,747	-0.12%
2018/07/18	2	51.40	4	51.48	50.90	-2	6,648	-0.03%
2018/07/17	33	51.58	3	51.43	51.70	30	6,570	0.46%
2018/07/16	5	51.68	15	52.04	51.40	-10	6,563	-0.15%
2018/07/13	7	51.17	2	51.25	51.80	5	6,544	0.08%
2018/07/12	3	50.90	21	51.04	51.10	-18	6,706	-0.27%
2018/07/11	1	49.75	2	50.08	49.75	-1	6,629	-0.02%
2018/07/10	2	50.13	9	50.38	50.60	-7	6,610	-0.11%
2018/07/09	8	49.66	5	50.13	49.45	3	6,528	0.05%
2018/07/06	18	48.79	20	49.32	49.90	-2	6,484	-0.03%
2018/07/05	13	50.97	10	51.00	49.00	3	6,346	0.05%
2018/07/04	5	51.20	27	51.13	52.50	-22	6,119	-0.36%
2018/07/03	6	50.40	21	50.80	50.30	-15	5,995	-0.25%
2018/07/02	44	51.35	19	50.92	50.90	25	5,884	0.42%
2018/06/29	23	52.27	23	52.95	52.10	0	5,758	0.00%
2018/06/28	46	52.65	71	52.80	52.80	-25	5,485	-0.46%
2018/06/27	47	52.67	30	53.29	51.10	17	5,088	0.33%
2018/06/26	45	51.48	18	51.32	52.10	27	4,739	0.57%
2018/06/25	52	51.66	107	52.03	53.00	-55	4,324	-1.27%	大賣/
2018/06/22	39	49.01	47	49.10	48.60	-8	3,655	-0.22%
2018/06/21	0	0.00	2	48.08	47.75	-2	3,469	-0.06%
2018/06/20	6	47.13	0	0.00	46.90	6	3,466	0.17%
2018/06/19	3	47.45	3	47.98	47.35	0	3,587	0.00%
2018/06/15	1	47.75	1	48.25	48.10	0	3,622	0.00%
2018/06/14	23	47.82	1	47.70	47.50	22	3,606	0.61%
2018/06/13	9	48.69	5	48.89	48.25	4	3,591	0.11%
2018/06/12	1	48.50	7	48.71	48.85	-6	3,565	-0.17%
2018/06/11	15	48.89	14	48.75	48.65	1	3,518	0.03%
2018/06/08	5	48.29	2	48.80	48.50	3	3,456	0.09%
2018/06/07	6	48.36	1	48.65	48.20	5	3,422	0.15%
2018/06/06	21	48.85	23	48.61	48.65	-2	3,392	-0.06%
2018/06/05	36	48.56	5	48.40	48.30	31	3,385	0.92%
2018/06/04	0	0.00	6	49.03	49.30	-6	3,303	-0.18%
2018/06/01	9	48.03	2	48.15	47.75	7	3,187	0.22%
2018/05/31	5	48.37	15	48.27	48.50	-10	3,125	-0.32%
2018/05/30	3	45.78	10	45.75	45.80	-7	2,877	-0.24%
2018/05/29	1	47.15	0	0.00	46.65	1	2,846	0.04%
2018/05/28	10	47.30	5	46.95	46.85	5	2,832	0.18%
2018/05/25	0	0.00	10	46.60	47.35	-10	2,776	-0.36%
2018/05/24	1	46.60	1	46.50	46.60	0	2,815	0.00%
2018/05/22	1	46.05	7	46.27	46.00	-6	2,859	-0.21%
2018/05/21	5	45.50	0	0.00	45.40	5	2,855	0.18%
2018/05/17	0	0.00	3	45.67	45.50	-3	2,886	-0.10%
2018/05/16	1	46.05	2	45.98	45.75	-1	2,947	-0.03%
2018/05/15	21	46.51	20	46.30	46.30	1	2,998	0.03%
2018/05/14	12	46.27	12	46.20	46.45	0	3,106	0.00%
2018/05/11	5	45.50	4	45.56	45.50	1	3,136	0.03%
2018/05/10	1	45.95	11	45.47	45.40	-10	3,240	-0.31%
2018/05/09	6	45.48	1	45.50	45.60	5	3,230	0.15%
2018/05/08	10	44.70	0	0.00	44.50	10	3,197	0.31%
2018/05/07	1	45.00	1	44.90	45.00	0	3,216	0.00%
2018/05/04	2	45.23	6	44.93	45.70	-4	3,206	-0.12%
2018/05/03	2	44.05	2	44.08	43.70	0	3,146	0.00%
2018/05/02	0	0.00	1	43.20	43.50	-1	3,145	-0.03%
2018/04/30	1	43.00	1	42.90	43.20	0	3,163	0.00%
2018/04/27	3	43.25	1	43.00	43.15	2	3,205	0.06%
2018/04/26	2	43.13	2	43.13	42.95	0	3,284	0.00%
2018/04/25	1	42.60	1	43.10	42.80	0	3,297	0.00%
2018/04/24	2	43.75	11	43.81	43.50	-9	3,269	-0.28%
2018/04/23	12	45.45	0	0.00	44.90	12	3,256	0.37%
2018/04/20	0	0.00	1	45.35	45.50	-1	3,278	-0.03%
2018/04/19	4	45.61	8	46.10	45.60	-4	3,291	-0.12%
2018/04/18	20	45.94	6	45.86	45.50	14	3,248	0.43%
2018/04/16	2	43.98	1	44.05	44.20	1	3,142	0.03%
2018/04/13	0	0.00	1	43.65	43.65	-1	3,187	-0.03%
2018/04/11	2	44.18	0	0.00	44.00	2	3,285	0.06%
2018/03/31	0	0.00	1	44.55	44.25	-1	3,366	-0.03%
2018/03/30	1	44.50	0	0.00	44.50	1	3,372	0.03%
2018/03/29	1	44.90	2	45.10	44.25	-1	3,415	-0.03%
2018/03/28	4	45.16	0	0.00	45.00	4	3,408	0.12%
2018/03/27	1	45.30	3	45.15	45.35	-2	3,401	-0.06%
2018/03/26	1	44.30	1	44.25	44.30	0	3,383	0.00%
2018/03/23	2	44.08	1	44.35	43.95	1	3,384	0.03%
2018/03/22	4	45.49	3	46.47	45.10	1	3,472	0.03%
2018/03/21	2	45.35	2	45.48	45.90	0	3,401	0.00%
2018/03/20	1	45.05	2	44.93	44.80	-1	3,365	-0.03%
2018/03/19	8	45.90	8	45.61	45.40	0	3,376	0.00%
2018/03/14	0	0.00	1	45.50	45.75	-1	3,512	-0.03%
2018/03/13	1	45.35	0	0.00	45.45	1	3,560	0.03%
2018/03/12	1	45.45	3	45.30	45.15	-2	3,627	-0.06%
2018/03/09	7	45.29	2	45.13	45.00	5	3,701	0.14%
2018/03/08	0	0.00	1	44.65	44.75	-1	3,716	-0.03%
2018/03/07	1	44.80	6	44.37	44.20	-5	3,769	-0.13%
2018/03/06	0	0.00	9	43.86	44.05	-9	3,921	-0.23%
2018/03/05	3	43.43	0	0.00	43.20	3	4,022	0.07%
2018/03/02	1	43.95	1	44.20	43.90	0	4,145	0.00%
2018/03/01	6	44.70	0	0.00	44.65	6	4,227	0.14%
2018/02/27	3	45.53	2	45.50	45.30	1	4,340	0.02%
2018/02/26	7	45.26	0	0.00	45.45	7	4,371	0.16%
2018/02/23	7	45.29	9	44.92	45.80	-2	4,356	-0.05%
2018/02/22	5	44.23	1	44.30	44.10	4	4,505	0.09%
2018/02/21	11	44.26	1	44.00	44.70	10	4,575	0.22%
2018/02/12	1	43.40	2	43.38	43.35	-1	4,682	-0.02%
2018/02/09	40	43.60	4	43.31	43.90	36	5,035	0.71%
2018/02/08	10	44.10	48	44.12	44.50	-38	5,490	-0.69%
2018/02/07	3	43.78	2	44.15	43.00	1	5,511	0.02%
2018/02/06	5	43.32	5	42.69	42.70	0	5,539	0.00%
2018/02/05	11	45.71	10	45.95	46.10	1	5,546	0.02%
2018/02/02	1	47.80	8	47.54	48.00	-7	5,564	-0.13%
2018/02/01	4	46.58	1	46.55	46.25	3	5,674	0.05%
2018/01/31	4	46.23	0	0.00	46.20	4	5,805	0.07%
2018/01/29	1	46.45	1	46.60	46.55	0	6,188	0.00%
2018/01/26	1	46.05	0	0.00	46.15	1	6,555	0.02%
2018/01/25	1	46.50	3	45.65	45.80	-2	7,299	-0.03%
2018/01/24	0	0.00	1	45.70	45.85	-1	7,389	-0.01%
2018/01/23	1	46.15	2	46.68	46.15	-1	7,584	-0.01%
2018/01/22	3	46.13	6	46.12	46.70	-3	7,568	-0.04%
2018/01/19	3	45.10	1	45.45	45.20	2	7,571	0.03%
2018/01/17	2	45.63	1	45.50	45.50	1	7,798	0.01%
2018/01/16	6	45.50	1	45.50	45.65	5	7,860	0.06%
2018/01/15	0	0.00	3	44.98	45.30	-3	7,867	-0.04%
2018/01/12	3	44.53	1	44.50	44.50	2	7,863	0.03%
2018/01/11	3	44.28	2	43.85	43.90	1	7,854	0.01%
2018/01/10	0	0.00	2	45.23	45.05	-2	7,804	-0.03%
2018/01/09	2	44.73	10	45.28	45.55	-8	7,927	-0.10%
2018/01/08	3	45.22	1	44.75	44.75	2	7,985	0.03%
2018/01/05	2	45.93	3	46.23	45.90	-1	7,960	-0.01%
2018/01/04	0	0.00	1	45.65	45.60	-1	7,947	-0.01%
2018/01/03	2	45.73	1	46.00	46.00	1	7,938	0.01%
2018/01/02	20	45.30	15	45.25	45.25	5	7,935	0.06%