義隆 (2458)-永豐金-板新券商分點個股進出

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
159.0
漲跌
▼3.0
漲幅
-1.85%
成交量
1,974張
產業
上市半導體類股
1180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

義隆 (2458)籌碼相關－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新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
2024/06/05	4	160.00	0	0.00	159.00	4	2,796	0.14%
2024/06/03	1	164.00	0	0.00	163.50	1	2,816	0.04%
2024/05/31	1.2	165.35	0	0.00	163.00	1.2	2,815	0.04%
2024/05/30	6.3	167.82	1	175.00	167.00	5.3	2,785	0.19%
2024/05/29	0	0.00	1	173.00	174.00	-1	2,768	-0.04%
2024/05/28	0	172.00	4	172.25	171.50	-4	2,753	-0.14%
2024/05/27	1.4	173.36	0	0.00	173.00	1.4	2,738	0.05%
2024/05/24	3	166.50	0	0.00	167.00	3	2,731	0.11%
2024/05/23	3.4	170.47	21.2	173.08	169.00	-17.8	2,785	-0.64%
2024/05/22	8.3	167.78	1	164.00	168.00	7.3	2,747	0.27%
2024/05/20	1.1	156.55	0	0.00	156.00	1.1	2,851	0.04%
2024/05/17	0	0.00	2	160.00	159.00	-2	2,899	-0.07%
2024/05/16	0	0.00	9	160.50	160.00	-9	3,002	-0.30%
2024/05/15	0	0.00	1	157.00	156.00	-1	3,005	-0.03%
2024/05/14	1	155.00	0.2	156.00	155.00	0.8	3,023	0.03%
2024/05/10	2	155.00	1	156.00	155.00	1	3,027	0.03%
2024/05/09	11	156.05	0	0.00	155.00	11	3,027	0.36%
2024/05/08	0	0.00	4	157.88	158.00	-4	3,030	-0.13%
2024/05/06	8	157.63	1.1	158.86	156.50	6.9	3,035	0.23%
2024/05/03	6	158.25	0	0.00	157.00	6	3,041	0.20%
2024/05/02	1	165.50	1	163.00	165.50	0	2,931	0.00%
2024/04/30	1	164.50	2	166.00	164.50	-1	2,926	-0.03%
2024/04/29	0	0.00	7	167.86	168.00	-7	2,930	-0.24%
2024/04/26	3	163.50	1	163.50	163.50	2	2,903	0.07%
2024/04/25	0	0.00	6	161.58	164.50	-6	2,897	-0.21%
2024/04/24	1	153.50	2.3	156.35	157.00	-1.3	2,847	-0.05%
2024/04/23	0.4	150.75	2	150.00	150.50	-1.6	2,831	-0.06%
2024/04/22	14	149.11	2	148.25	146.50	12	2,816	0.43%
2024/04/19	9	156.83	3	157.21	155.00	6	2,768	0.21%
2024/04/18	0	0.00	1	162.00	161.50	-1	2,718	-0.04%
2024/04/17	3	160.17	0	0.00	162.00	3	2,714	0.11%
2024/04/16	6	157.08	0.1	158.50	159.50	6	2,664	0.22%
2024/04/15	0	0.00	2.2	162.23	162.00	-2.2	2,637	-0.08%
2024/04/12	0	0.00	1	159.00	158.50	-1	2,553	-0.04%
2024/04/10	2	158.25	0.5	159.00	158.50	1.5	2,554	0.06%
2024/04/09	17	156.56	2.5	157.20	157.00	14.5	2,563	0.57%
2024/04/08	2	161.75	0	0.00	159.50	2	2,562	0.08%
2024/04/03	11	156.00	0	156.19	156.50	11	2,539	0.43%
2024/04/02	17	156.44	0.8	156.00	156.00	16.2	2,542	0.64%
2024/04/01	0	0.00	0	159.50	161.00	0	2,519	0.00%
2024/03/29	2	159.50	1	157.00	157.00	1	2,503	0.04%
2024/03/28	21	161.02	2	159.75	160.50	19	2,521	0.75%
2024/03/27	0	164.86	13.1	164.54	164.50	-13.1	2,516	-0.52%
2024/03/26	8.1	166.81	10.1	166.65	166.50	-2	2,594	-0.08%
2024/03/25	1	168.50	2.1	170.48	169.00	-1.1	2,628	-0.04%
2024/03/22	2.1	165.48	2	166.75	169.00	0.1	2,651	0.00%
2024/03/21	6.4	169.63	5.1	170.85	167.00	1.3	2,660	0.05%
2024/03/20	1	168.00	16	167.81	167.50	-15	2,644	-0.57%
2024/03/19	12	165.08	2.2	166.72	165.00	9.8	2,641	0.37%
2024/03/18	0	0.00	5	166.50	166.50	-5	2,661	-0.19%
2024/03/15	3	164.83	1	165.48	163.50	2	2,675	0.07%
2024/03/14	4	162.63	0	0.00	162.50	4	2,681	0.15%
2024/03/13	1	164.50	2	163.50	163.50	-1	2,763	-0.04%
2024/03/12	3	163.83	1	165.50	163.50	2	2,795	0.07%
2024/03/11	3	160.01	0.1	160.00	160.00	2.9	2,807	0.10%
2024/03/08	1.1	162.92	0	0.00	162.50	1.1	2,821	0.04%
2024/03/07	5	165.00	0	0.00	165.50	5	2,802	0.18%
2024/03/06	1	166.99	0	0.00	166.50	1	2,796	0.04%
2024/03/05	3	167.00	9	167.17	167.00	-6	2,826	-0.21%
2024/03/04	3	168.83	0	168.50	167.50	3	2,861	0.10%
2024/03/01	2	165.26	0	0.00	165.50	2	2,850	0.07%
2024/02/29	3	166.50	11	164.59	166.00	-8	2,872	-0.28%
2024/02/27	3	170.66	11	169.27	169.00	-8	2,856	-0.28%
2024/02/26	0	170.00	4.1	169.52	170.00	-4.1	2,857	-0.14%
2024/02/23	1	163.50	2.2	163.82	164.00	-1.2	2,794	-0.04%
2024/02/22	3	165.33	4	166.49	167.50	-1	2,686	-0.04%
2024/02/21	9.4	164.32	21	165.98	167.50	-11.6	2,636	-0.44%
2024/02/20	4	162.12	3	163.00	161.00	1	2,542	0.04%
2024/02/19	1.5	158.18	13	161.65	163.50	-11.5	2,543	-0.45%
2024/02/16	1	154.00	13.1	151.59	153.00	-12.1	2,480	-0.49%
2024/02/15	11	148.45	0	0.00	148.50	11	2,491	0.44%
2024/02/05	0	0.00	1	148.00	148.00	-1	2,481	-0.04%
2024/02/02	1.1	150.05	1	150.50	150.50	0.1	2,498	0.00%
2024/02/01	0	149.00	0	0.00	150.00	0	2,521	0.00%
2024/01/30	1	148.00	0	0.00	148.50	1	2,630	0.04%
2024/01/29	2.1	149.50	4	149.38	149.00	-1.9	2,710	-0.07%
2024/01/26	0	0.00	0	150.50	151.00	0	2,954	0.00%
2024/01/25	30	152.50	1	153.00	152.50	29	3,015	0.96%
2024/01/23	6	149.92	1.1	150.41	150.50	4.9	3,054	0.16%
2024/01/22	2	150.00	1	150.50	151.00	1	3,102	0.03%
2024/01/19	0.1	150.98	2	155.25	150.50	-1.9	3,112	-0.06%
2024/01/18	13	148.92	5.9	150.73	152.00	7.1	3,159	0.22%
2024/01/17	0.1	155.00	5	155.00	154.50	-4.9	3,271	-0.15%
2024/01/16	0.1	154.00	0	0.00	154.00	0.1	3,375	0.00%
2024/01/15	2	156.25	0	0.00	156.50	2	3,407	0.06%
2024/01/12	3	155.17	6	156.00	155.00	-3	3,479	-0.09%
2024/01/11	5	159.20	5	159.20	157.00	0	3,519	0.00%
2024/01/10	3	157.00	6	158.08	160.00	-3	3,575	-0.08%
2024/01/09	3	153.00	3	154.00	154.50	0	3,600	0.00%
2024/01/08	7	154.43	1	153.50	153.50	6	3,600	0.17%
2024/01/05	5.3	154.63	1	155.00	155.50	4.3	3,621	0.12%
2024/01/04	2	157.25	0	0.00	156.50	2	3,654	0.05%
2024/01/03	0	0.00	10	157.25	158.00	-10	3,678	-0.27%
2024/01/02	1	159.50	0	0.00	159.50	1	3,672	0.03%
2023/12/29	1	162.50	5	162.00	162.50	-4	3,724	-0.11%
2023/12/28	7.1	161.56	5	164.00	160.50	2.1	3,759	0.06%
2023/12/27	0	0.00	7	162.71	164.00	-7	3,792	-0.18%
2023/12/26	2	163.00	2	164.00	162.00	0	3,784	0.00%
2023/12/25	0	0.00	2	164.00	162.50	-2	3,781	-0.05%
2023/12/22	5	163.50	3	163.17	163.50	2	3,771	0.05%
2023/12/21	5	163.50	7.4	161.49	163.00	-2.4	3,732	-0.06%
2023/12/20	0	0.00	15	160.37	160.00	-15	3,657	-0.41%
2023/12/19	3	158.50	10.3	157.97	159.00	-7.3	3,615	-0.20%
2023/12/18	11.1	156.86	10	157.50	157.00	1.1	3,606	0.03%
2023/12/15	9	154.61	1	154.00	154.00	8	3,614	0.22%
2023/12/14	2	159.50	6	159.50	157.50	-4	3,613	-0.11%
2023/12/13	23	157.24	13	159.50	158.00	10	3,619	0.28%
2023/12/12	4	156.75	3	158.17	158.50	1	3,674	0.03%
2023/12/11	3	157.33	2	156.50	157.00	1	3,711	0.03%
2023/12/08	10.2	158.16	4	158.75	157.50	6.2	3,758	0.16%
2023/12/07	1	153.50	7	153.21	153.50	-6	3,744	-0.16%
2023/12/06	0	0.00	2	151.00	151.50	-2	3,796	-0.05%
2023/12/05	3.2	147.33	0	0.00	146.50	3.2	3,822	0.08%
2023/12/04	0	0.00	1.1	151.36	149.50	-1.1	3,840	-0.03%
2023/12/01	1	150.50	0	0.00	151.00	1	3,899	0.03%
2023/11/30	5.2	151.87	1.3	151.62	151.50	3.9	4,113	0.09%
2023/11/29	5	152.00	10	152.80	153.00	-5	4,237	-0.12%
2023/11/28	0	0.00	2	149.50	150.00	-2	4,205	-0.05%
2023/11/27	1	146.50	7	151.79	146.00	-6	4,197	-0.14%
2023/11/24	0	0.00	5.1	149.40	151.00	-5.1	4,185	-0.12%
2023/11/22	1	147.00	3	146.67	147.50	-2	4,123	-0.05%
2023/11/21	0	0.00	1	145.00	145.00	-1	4,116	-0.02%
2023/11/20	2	144.25	0	0.00	144.00	2	4,136	0.05%
2023/11/17	1	146.00	26	145.50	146.50	-25	4,116	-0.61%
2023/11/16	1	144.00	5	143.00	142.50	-4	4,079	-0.10%
2023/11/15	1.3	148.71	4	148.50	147.50	-2.7	4,029	-0.07%
2023/11/14	0	0.00	3	145.83	146.00	-3	4,001	-0.07%
2023/11/10	5	139.00	5	141.00	141.50	0	3,972	0.00%
2023/11/09	0	143.00	0	0.00	140.50	0	3,987	0.00%
2023/11/08	5	145.00	0	144.50	144.50	5	4,002	0.12%
2023/11/07	0	0.00	11.4	144.42	145.00	-11.4	4,036	-0.28%
2023/11/06	0	139.53	11	139.14	140.00	-11	4,005	-0.27%
2023/11/03	50.5	138.86	22.2	137.42	135.50	28.3	3,978	0.71%
2023/11/02	8.1	148.45	10	149.20	149.50	-1.9	3,770	-0.05%
2023/11/01	3	143.00	0	0.00	144.00	3	3,806	0.08%
2023/10/31	0.3	146.08	1	143.00	144.00	-0.7	4,054	-0.02%
2023/10/30	2	144.00	2.3	143.73	146.50	-0.3	4,038	-0.01%
2023/10/27	2.1	139.24	2	140.50	140.00	0.1	4,005	0.00%
2023/10/26	0.2	140.02	0	0.00	139.50	0.2	4,071	0.00%
2023/10/25	2	148.74	5.2	150.46	144.50	-3.1	4,033	-0.08%
2023/10/24	0	0.00	7	145.71	144.00	-7	3,899	-0.18%
2023/10/23	0	143.00	1	143.50	142.00	-1	3,814	-0.03%
2023/10/20	3	141.17	4	140.63	142.50	-1	3,867	-0.03%
2023/10/19	2	137.50	2	137.00	138.50	0	3,886	0.00%
2023/10/18	8	142.00	8.4	140.52	141.50	-0.4	3,910	-0.01%
2023/10/17	3	140.17	7.4	140.09	140.00	-4.4	3,893	-0.11%
2023/10/16	0.6	136.91	0	0.00	136.50	0.6	3,987	0.02%
2023/10/13	0	0.00	7	138.57	139.00	-7	4,006	-0.17%
2023/10/12	0.1	133.65	1	134.50	137.50	-0.9	3,991	-0.02%
2023/10/11	0	0.00	5	139.50	137.00	-5	3,986	-0.13%
2023/10/06	1.2	137.57	0	0.00	137.00	1.2	3,969	0.03%
2023/10/05	1.2	141.17	13	140.27	141.50	-11.8	3,945	-0.30%
2023/10/04	4	136.00	4	134.63	138.00	0	3,881	0.00%
2023/10/03	3.1	138.52	0	0.00	138.00	3.1	3,843	0.08%
2023/10/02	1.3	135.40	1.3	136.40	134.50	-0.1	3,812	0.00%
2023/09/28	0	0.00	1	134.50	133.50	-1	3,819	-0.03%
2023/09/27	3	132.50	1	134.00	134.00	2	3,823	0.05%
2023/09/26	0	0.00	2	136.50	135.00	-2	3,832	-0.05%
2023/09/25	1	137.00	0	0.00	136.50	1	3,826	0.03%
2023/09/22	0.2	136.50	2.4	136.77	137.00	-2.2	3,811	-0.06%
2023/09/21	2	135.50	6	135.83	136.00	-4	3,805	-0.11%
2023/09/20	0	0.00	14	137.54	138.00	-14	3,771	-0.37%
2023/09/19	3	141.33	1	141.00	141.00	2	3,738	0.05%
2023/09/18	0.3	143.47	4	142.00	142.00	-3.7	3,712	-0.10%
2023/09/15	4	144.88	6	147.08	144.50	-2	3,678	-0.05%
2023/09/14	3.1	143.16	4	142.75	143.00	-0.9	3,591	-0.03%
2023/09/13	5	139.00	6	142.25	143.50	-1	3,542	-0.03%
2023/09/12	0	0.00	8	140.63	140.50	-8	3,494	-0.23%
2023/09/11	2	138.75	7.1	137.42	138.00	-5.1	3,420	-0.15%
2023/09/08	1.2	132.36	4	136.13	135.50	-2.8	3,340	-0.08%
2023/09/07	1	133.00	2	134.50	135.00	-1	3,326	-0.03%
2023/09/06	6	130.75	8	130.31	133.00	-2	3,289	-0.06%
2023/09/05	9	132.22	26.6	134.39	134.00	-17.6	3,287	-0.54%
2023/09/04	9.5	125.92	26.3	127.10	128.50	-16.8	3,087	-0.54%
2023/09/01	1.4	120.78	3	120.83	120.50	-1.7	2,924	-0.06%
2023/08/31	1	119.50	0.1	119.50	120.00	0.9	2,922	0.03%
2023/08/30	7	117.29	0	0.00	119.00	7	2,917	0.24%
2023/08/29	3.1	115.61	4	115.00	117.00	-0.9	2,902	-0.03%
2023/08/28	0	112.50	1	112.00	113.00	-1	2,890	-0.03%
2023/08/25	4	114.25	0	0.00	113.00	4	2,919	0.14%
2023/08/24	3	116.00	11	117.91	116.00	-8	2,926	-0.27%
2023/08/23	4	114.50	8	114.50	114.50	-4	2,943	-0.14%
2023/08/22	11	113.68	0	0.00	113.50	11	2,972	0.37%
2023/08/21	0	0.00	6	113.92	113.50	-6	3,011	-0.20%
2023/08/18	11	116.90	4	115.25	113.50	7	3,110	0.23%
2023/08/17	1	116.50	0	0.00	116.50	1	3,087	0.03%
2023/08/16	0.4	116.00	1	117.00	117.00	-0.7	3,077	-0.02%
2023/08/15	2.1	115.52	2	116.25	116.00	0.1	3,063	0.00%
2023/08/14	5.1	117.80	0	116.00	117.00	5.1	3,046	0.17%
2023/08/11	6.1	121.33	3	121.00	121.00	3.1	2,996	0.10%
2023/08/10	1.1	118.00	1	119.00	118.00	0.1	2,943	0.00%
2023/08/09	2.2	121.27	26.2	119.21	121.00	-24.1	2,884	-0.83%
2023/08/08	0.1	119.50	3	118.83	118.00	-2.9	2,835	-0.10%
2023/08/07	5.2	118.96	4	120.38	117.00	1.2	2,783	0.04%
2023/08/04	9	123.50	25	122.44	122.50	-16	2,654	-0.60%
2023/08/02	4.3	114.62	1	114.00	114.00	3.3	2,391	0.14%
2023/08/01	1.2	113.63	1	114.00	115.00	0.2	2,389	0.01%
2023/07/31	11.8	116.32	0	0.00	116.50	11.8	2,402	0.49%
2023/07/28	1.7	112.21	1	112.00	112.50	0.7	2,288	0.03%
2023/07/27	0	0.00	1	115.00	114.50	-1	2,251	-0.04%
2023/07/26	6	114.17	4	113.50	112.50	2	2,237	0.09%
2023/07/25	23	119.07	11	117.73	115.00	12	2,198	0.55%
2023/07/24	9	117.28	10	117.20	118.00	-1	2,104	-0.05%
2023/07/21	1	116.49	3	111.00	115.50	-2	2,018	-0.10%
2023/07/20	11	114.86	7	114.43	114.50	4	1,972	0.20%
2023/07/19	9	117.00	7	117.43	118.50	2	1,900	0.11%
2023/07/18	2	113.00	1	110.00	113.00	1	1,770	0.06%
2023/07/14	0	0.00	6	110.33	110.50	-6	1,729	-0.35%
2023/07/10	1	105.50	1	104.50	104.00	0	1,661	0.00%
2023/07/07	5	108.00	3	107.17	107.50	2	1,653	0.12%
2023/07/06	1	107.50	1	108.00	108.00	0	1,647	0.00%
2023/07/05	0	0.00	2	107.75	106.00	-2	1,627	-0.12%
2023/07/04	0	0.00	5	104.00	106.00	-5	1,615	-0.31%
2023/07/03	0	0.00	1	101.50	101.50	-1	1,586	-0.06%
2023/06/30	0	0.00	1	100.00	101.50	-1	1,592	-0.06%
2023/06/26	0	0.00	6	100.00	100.00	-6	1,600	-0.37%
2023/06/21	6	101.50	0	0.00	101.50	6	1,592	0.38%
2023/06/20	0	0.00	1	102.00	102.00	-1	1,584	-0.06%
2023/06/19	6.4	103.16	0	0.00	102.50	6.4	1,586	0.40%
2023/06/15	0.2	104.50	0	0.00	105.50	0.2	1,539	0.01%
2023/06/14	0	0.00	1	106.00	105.00	-1	1,536	-0.07%
2023/06/13	0	0.00	2	106.00	107.00	-2	1,527	-0.13%
2023/06/09	3.1	105.78	1	104.50	104.00	2.1	1,475	0.14%
2023/06/06	0.3	102.33	0	102.50	102.00	0.3	1,424	0.02%
2023/06/02	0.1	103.50	0	0.00	104.50	0.1	1,409	0.00%
2023/06/01	0.4	103.50	0	0.00	103.50	0.4	1,402	0.03%
2023/05/31	1.1	103.32	0	0.00	102.00	1.1	1,405	0.08%
2023/05/30	1.5	103.34	1	101.50	102.00	0.5	1,374	0.03%
2023/05/29	1	103.00	0	0.00	104.00	1	1,378	0.07%
2023/05/26	0.2	103.00	1	103.00	102.50	-0.8	1,370	-0.06%
2023/05/25	2	104.00	0	0.00	104.00	2	1,457	0.14%
2023/05/24	3	104.00	7	103.78	104.50	-4	1,433	-0.28%
2023/05/23	0.1	98.60	1	98.70	98.10	-0.9	1,354	-0.07%
2023/05/19	0.2	98.40	0	0.00	98.50	0.2	1,383	0.01%
2023/05/09	0	0.00	1	92.30	93.00	-1	1,457	-0.07%
2023/05/08	1.1	94.16	0	0.00	93.20	1.1	1,485	0.07%
2023/05/05	3.1	96.61	0	0.00	95.80	3.1	1,514	0.20%
2023/05/04	0.3	94.29	0	0.00	93.90	0.3	1,576	0.02%
2023/05/02	0.1	95.00	0	0.00	95.10	0.1	1,661	0.01%
2023/04/27	0	92.90	0	0.00	92.60	0	1,679	0.00%
2023/04/25	0.6	91.70	4	92.43	91.10	-3.4	1,681	-0.20%
2023/04/24	0.2	95.11	0	0.00	95.20	0.2	1,671	0.01%
2023/04/21	0	97.50	0	0.00	95.40	0	1,690	0.00%
2023/04/20	0	0.00	0.2	100.00	98.50	-0.2	1,693	-0.01%
2023/04/19	2	100.50	0	0.00	100.00	2	1,743	0.11%
2023/04/18	1	102.50	21	102.45	101.50	-20	1,856	-1.08%
2023/04/17	0	102.50	0	0.00	102.50	0	1,862	0.00%
2023/04/14	1	101.50	0	0.00	101.00	1	1,852	0.05%
2023/04/13	5.2	101.00	0	0.00	100.50	5.2	1,851	0.28%
2023/04/12	2	103.00	2	103.00	102.50	0	1,854	0.00%
2023/04/11	2.2	101.64	5	102.90	104.00	-2.8	1,863	-0.15%
2023/04/06	0	98.80	0	0.00	98.50	0	1,855	0.00%
2023/03/31	1	100.50	0	0.00	99.80	1	1,847	0.05%
2023/03/30	5	99.70	0	0.00	99.60	5	1,842	0.27%
2023/03/28	10	102.50	0.4	104.00	102.00	9.6	1,851	0.52%
2023/03/24	2	104.50	0.3	104.50	104.50	1.7	1,887	0.09%
2023/03/23	2	104.00	2	104.50	104.50	0	1,905	0.00%
2023/03/17	0	0.00	0.1	101.50	100.00	-0.1	1,924	0.00%
2023/03/16	0.1	99.90	0	0.00	99.70	0.1	1,920	0.01%
2023/03/14	0	0.00	2	101.50	101.00	-2	1,943	-0.10%
2023/03/10	0.2	105.50	10	104.00	104.00	-9.8	1,933	-0.51%
2023/03/09	10	106.25	0	0.00	107.00	10	1,959	0.51%
2023/03/08	0.1	103.50	0	0.00	103.50	0.1	1,952	0.01%
2023/03/07	1	104.00	0	0.00	104.50	1	1,941	0.05%
2023/03/06	0	0.00	1	104.00	104.50	-1	1,944	-0.05%
2023/03/03	1	104.50	0	0.00	104.00	1	1,942	0.05%
2023/03/02	0	0.00	1	104.03	104.00	-1	1,951	-0.05%
2023/03/01	1	103.50	3	105.50	106.50	-2	1,948	-0.10%
2023/02/24	0	0.00	1	109.00	108.50	-1	1,929	-0.05%
2023/02/23	4	111.50	7	111.86	111.00	-3	1,910	-0.16%
2023/02/21	0.5	108.00	6	107.08	108.00	-5.5	1,837	-0.30%
2023/02/20	6	105.42	2	105.75	106.00	4	1,863	0.21%
2023/02/17	2	102.50	0	0.00	103.00	2	1,881	0.11%
2023/02/14	10	104.00	1	103.50	103.50	9	1,939	0.46%
2023/02/13	16	105.63	4	105.00	104.50	12	1,960	0.61%
2023/02/10	0.2	105.50	0	0.00	106.00	0.2	2,005	0.01%
2023/02/07	0	0.00	0	103.50	105.00	0	2,324	0.00%
2023/02/06	3.3	104.26	0	106.50	103.50	3.3	2,324	0.14%
2023/02/03	6.2	108.12	2.3	108.50	107.50	3.9	2,294	0.17%
2023/02/02	3	106.50	4.4	106.93	108.00	-1.4	2,249	-0.06%
2023/02/01	0.3	101.00	2.4	100.41	102.00	-2.1	2,157	-0.10%
2023/01/31	0	0.00	2	96.40	96.90	-2	2,146	-0.09%
2023/01/30	4	94.30	1	93.90	94.30	3	2,128	0.14%
2023/01/16	1	90.50	0	0.00	91.00	1	2,168	0.05%
2023/01/13	2	91.15	1	93.50	90.70	1	2,183	0.05%
2023/01/12	0.2	93.65	0	0.00	92.80	0.2	2,189	0.01%
2023/01/10	0.8	94.86	3	94.73	95.50	-2.2	2,210	-0.10%
2023/01/09	1	96.30	1	96.00	96.00	0	2,207	0.00%
2023/01/06	1	95.00	11	89.54	94.40	-10	2,163	-0.46%
2023/01/05	0.5	89.00	0	0.00	89.20	0.5	2,058	0.02%
2022/12/29	0	0.00	1	85.70	85.50	-1	2,156	-0.05%
2022/12/28	0	0.00	12	84.00	83.50	-12	2,165	-0.55%
2022/12/22	0	0.00	2	87.00	87.60	-2	2,224	-0.09%
2022/12/21	0.2	85.96	0	0.00	85.30	0.2	2,245	0.01%
2022/12/20	3	87.60	1	90.40	85.90	2	2,250	0.09%
2022/12/16	2	89.95	0	0.00	90.30	2	2,305	0.09%
2022/12/15	0	0.00	3	90.60	91.00	-3	2,360	-0.13%
2022/12/12	0.1	87.90	2	88.10	88.10	-1.9	2,600	-0.07%
2022/12/09	0	0.00	2	88.00	89.10	-2	2,719	-0.07%
2022/12/08	0.3	87.40	0	0.00	88.00	0.3	2,745	0.01%
2022/12/07	2	88.10	0.3	88.00	87.60	1.7	2,772	0.06%
2022/12/06	0.5	90.00	1	90.10	89.10	-0.5	2,765	-0.02%
2022/12/02	1	91.90	1	91.80	92.00	0	2,782	0.00%
2022/12/01	1.2	92.42	1.6	90.78	92.70	-0.4	2,786	-0.01%
2022/11/29	0.1	87.20	0	0.00	87.90	0.1	2,810	0.00%
2022/11/28	4	87.50	0	0.00	88.00	4	2,843	0.14%
2022/11/25	1.1	88.82	0	0.00	88.60	1.1	2,848	0.04%
2022/11/24	10	89.20	4	88.50	89.70	6	2,844	0.21%
2022/11/23	1	87.50	0	0.00	87.60	1	2,841	0.04%
2022/11/22	0.1	86.00	2	85.50	87.00	-1.9	2,870	-0.07%
2022/11/21	3.2	86.91	1	86.60	86.40	2.2	2,864	0.08%
2022/11/18	2	89.50	0	89.80	88.60	2	2,849	0.07%
2022/11/17	1	88.90	1	88.90	89.40	0	2,836	0.00%
2022/11/16	3	89.53	11	90.01	89.00	-8	2,815	-0.28%
2022/11/15	0	0.00	20	88.46	89.00	-20	2,776	-0.72%
2022/11/14	4.2	86.91	0	0.00	87.80	4.2	2,743	0.15%
2022/11/11	22	88.18	3	87.60	87.10	19	2,711	0.70%
2022/11/10	1	85.70	1	86.40	86.40	0	2,678	0.00%
2022/11/08	6.3	85.31	0	0.00	84.60	6.3	2,621	0.24%
2022/11/07	2	85.15	5	81.80	86.10	-3	2,577	-0.12%
2022/11/04	7	77.09	2	77.95	79.50	5	2,435	0.21%
2022/11/03	0	0.00	1	82.70	83.00	-1	2,235	-0.04%
2022/11/02	1	83.00	0	0.00	82.90	1	2,236	0.04%
2022/10/28	0	80.90	0	0.00	79.70	0	2,302	0.00%
2022/10/20	0	0.00	12	81.52	81.90	-12	2,242	-0.54%
2022/10/18	11	82.96	1	83.50	82.60	10	2,214	0.45%
2022/10/14	2	81.10	0	0.00	81.10	2	2,228	0.09%
2022/10/13	0	0.00	26	77.56	76.40	-26	2,228	-1.17%
2022/10/12	1	78.00	0	0.00	77.30	1	2,222	0.04%
2022/10/11	1	79.80	1	83.20	79.60	0	2,226	0.00%
2022/10/07	1	85.50	0	0.00	84.20	1	2,203	0.05%
2022/10/04	5	85.60	0	0.00	84.70	5	2,163	0.23%
2022/10/03	10	84.20	0	0.00	84.20	10	2,162	0.46%
2022/09/30	12	83.33	0	0.00	83.20	12	2,172	0.55%
2022/09/29	10	83.80	13	84.15	84.10	-3	2,198	-0.14%
2022/09/26	1.1	82.05	20	82.80	81.00	-18.9	2,281	-0.83%
2022/09/22	10	87.00	0.4	87.00	86.90	9.6	2,209	0.43%
2022/09/21	0	87.50	0	0.00	87.10	0	2,133	0.00%
2022/09/20	1	87.90	0.2	89.50	88.30	0.8	2,043	0.04%
2022/09/19	0	0.00	1	90.60	88.60	-1	1,961	-0.05%
2022/09/16	4.4	87.68	2	87.35	87.50	2.4	1,872	0.13%
2022/09/14	13	88.52	12	89.00	88.90	1	1,752	0.06%
2022/09/13	10.3	91.95	0	0.00	90.50	10.3	1,732	0.59%
2022/09/12	10	91.00	0	0.00	91.80	10	1,738	0.58%
2022/09/08	0	0.00	4	87.88	90.50	-4	1,742	-0.23%
2022/09/07	1.1	87.79	0	0.00	88.80	1.1	1,728	0.06%
2022/09/06	0	89.70	0	0.00	90.10	0	1,721	0.00%
2022/09/05	4	88.13	5	90.40	91.20	-1	1,700	-0.06%
2022/09/02	4	94.58	1	94.90	94.00	3	1,650	0.18%
2022/09/01	1	96.31	0	0.00	97.20	1	1,611	0.06%
2022/08/30	0	0.00	30	97.26	97.00	-30	1,590	-1.89%
2022/08/29	0	0.00	3	97.10	98.00	-3	1,572	-0.19%
2022/08/23	1	98.90	2	99.00	99.70	-1	1,535	-0.07%
2022/08/22	2	100.76	0	0.00	100.50	2	1,523	0.13%
2022/08/19	0	0.00	0	104.00	104.00	0	1,511	0.00%
2022/08/18	0	0.00	1	103.00	103.00	-1	1,509	-0.07%
2022/08/17	0.2	103.00	2.1	103.95	103.00	-1.9	1,501	-0.13%
2022/08/16	0	0.00	3	104.67	103.50	-3	1,490	-0.20%
2022/08/15	2	104.50	0	0.00	104.50	2	1,483	0.13%
2022/08/12	0	0.00	1	102.50	103.00	-1	1,473	-0.07%
2022/08/11	1	98.50	1	99.80	99.20	0	1,460	0.00%
2022/08/10	1	98.30	1	99.00	97.80	0	1,452	0.00%
2022/08/09	0	100.45	0	0.00	99.70	0	1,438	0.00%
2022/08/08	0	0.00	3	100.00	101.00	-3	1,430	-0.21%
2022/08/05	12	99.88	2	99.90	101.50	10	1,426	0.70%
2022/08/04	0	0.00	24	100.00	100.50	-24	1,374	-1.75%
2022/08/03	23	101.93	0	0.00	102.50	23	1,346	1.71%
2022/08/02	0	108.00	0	0.00	107.50	0	1,347	0.00%
2022/08/01	10.2	108.09	0	0.00	109.00	10.2	1,363	0.75%
2022/07/28	0	108.50	2	111.00	107.50	-2	1,399	-0.14%
2022/07/27	2	109.00	2	108.50	109.00	0	1,395	0.00%
2022/07/25	0	0.00	1	111.50	112.00	-1	1,378	-0.07%
2022/07/22	3	112.17	1	110.00	110.00	2	1,382	0.15%
2022/07/21	0	0.00	1	114.00	114.00	-1	1,374	-0.07%
2022/07/20	0	112.00	0	0.00	110.50	0	1,380	0.00%
2022/07/19	10	108.00	0	0.00	109.00	10	1,388	0.72%
2022/07/18	1	105.50	1	106.50	106.50	0	1,403	0.00%
2022/07/15	10	104.55	0	0.00	105.00	10	1,406	0.71%
2022/07/14	10	105.50	0	0.00	105.00	10	1,438	0.70%
2022/07/13	30	107.00	0.3	107.50	104.50	29.7	1,438	2.07%
2022/07/12	1	102.50	20	102.00	104.00	-19	1,430	-1.33%
2022/07/08	20	108.50	2	108.00	107.00	18	1,411	1.28%
2022/07/07	2	106.25	22	105.89	106.50	-20	1,396	-1.43%
2022/07/06	0	0.00	25	120.66	120.00	-25	1,358	-1.84%
2022/07/05	3	125.00	32	127.09	124.50	-29	1,307	-2.22%
2022/07/04	0	0.00	1	132.00	131.00	-1	1,267	-0.08%
2022/07/01	0	0.00	2	139.00	134.00	-2	1,252	-0.16%
2022/06/30	0	0.00	4	138.75	139.50	-4	1,243	-0.32%
2022/06/22	1	134.51	0	0.00	135.00	1	1,242	0.08%
2022/06/21	2	134.75	0	0.00	140.00	2	1,224	0.16%
2022/06/20	6	138.08	0	0.00	136.50	6	1,213	0.49%
2022/06/17	5	140.50	10	141.50	142.00	-5	1,193	-0.42%
2022/06/08	0	0.00	1	148.50	149.00	-1	1,252	-0.08%
2022/06/07	1	146.50	0	0.00	147.00	1	1,292	0.08%
2022/06/06	0	0.00	0.1	148.00	148.00	-0.1	1,335	-0.01%
2022/06/01	0	0.00	1	149.50	150.50	-1	1,439	-0.07%
2022/05/31	0	0.00	1	148.00	149.00	-1	1,446	-0.07%
2022/05/30	0	0.00	1	147.50	147.50	-1	1,462	-0.07%
2022/05/25	0	0.00	1	144.00	143.50	-1	1,522	-0.07%
2022/05/24	0	0.00	0.5	143.00	142.50	-0.5	1,632	-0.03%
2022/05/19	0.1	145.00	0	0.00	147.00	0.1	1,911	0.01%
2022/05/16	5	142.90	0	0.00	142.00	5	1,968	0.25%
2022/05/12	2	138.75	0	0.00	139.00	2	1,980	0.10%
2022/05/11	7	139.14	0.5	141.00	140.00	6.5	1,984	0.33%
2022/05/10	31.1	138.85	4.2	138.64	141.00	26.9	2,006	1.34%
2022/05/09	0.1	143.00	0	0.00	142.00	0.1	2,036	0.00%
2022/05/06	2	146.75	51	146.52	146.50	-49	2,058	-2.38%
2022/05/04	0	151.50	0	0.00	151.50	0	2,055	0.00%
2022/04/27	2	145.77	0.4	147.93	149.50	1.7	2,070	0.08%
2022/04/26	5	150.70	1	151.50	150.50	4	2,053	0.19%
2022/04/25	4	152.13	0	0.00	150.50	4	2,041	0.20%
2022/04/21	2	156.50	0	0.00	156.50	2	1,998	0.10%
2022/04/20	4	157.00	0	0.00	156.50	4	1,976	0.20%
2022/04/18	1	158.00	1	157.50	159.00	0	1,962	0.00%
2022/04/15	0	0.00	0.5	160.00	159.50	-0.5	1,963	-0.03%
2022/04/11	1	160.00	0	0.00	161.00	1	2,130	0.05%
2022/04/07	0.1	168.00	0	0.00	166.50	0.1	2,117	0.00%
2022/04/06	0	0.00	1	168.00	168.50	-1	2,112	-0.05%
2022/03/31	1	170.50	0	0.00	172.00	1	2,114	0.05%
2022/03/29	2	171.00	1.5	172.00	171.00	0.5	2,148	0.02%
2022/03/28	0	0.00	1	172.00	172.00	-1	2,165	-0.05%
2022/03/24	3	169.00	0	0.00	171.00	3	2,263	0.13%
2022/03/23	0	0.00	1	170.50	170.50	-1	2,310	-0.04%
2022/03/21	0.3	170.00	0	0.00	170.00	0.3	2,411	0.01%
2022/03/17	0	0.00	3	168.83	169.00	-3	2,438	-0.12%
2022/03/16	0	0.00	4	166.00	166.50	-4	2,430	-0.16%
2022/03/15	1	165.50	1	166.00	166.00	0	2,414	0.00%
2022/03/14	0	0.00	1	167.50	167.50	-1	2,412	-0.04%
2022/03/10	4	163.50	1	163.50	166.00	3	2,418	0.12%
2022/03/09	2	157.25	1	157.00	159.00	1	2,390	0.04%
2022/03/08	9.1	159.28	1	162.50	157.00	8.1	2,371	0.34%
2022/03/07	1	164.00	1	164.00	165.00	0	2,311	0.00%
2022/03/04	2	167.25	0	0.00	167.00	2	2,300	0.09%
2022/02/24	20	167.45	10	167.75	164.50	10	2,325	0.43%
2022/02/23	6	174.17	6	179.25	172.50	0	2,227	0.00%
2022/02/22	1	174.00	3	175.67	175.50	-2	2,079	-0.10%
2022/02/21	2	177.75	0	0.00	178.00	2	2,072	0.10%
2022/02/18	1	173.50	16	174.47	174.50	-15	2,072	-0.72%
2022/02/17	0.1	174.00	1	175.50	173.50	-0.9	2,105	-0.04%
2022/02/16	1	174.00	2.1	173.67	174.00	-1.1	2,181	-0.05%
2022/02/15	1	170.00	2	171.00	170.00	-1	2,163	-0.05%
2022/02/14	2	168.00	0	0.00	170.50	2	2,179	0.09%
2022/02/11	3	170.50	1	170.50	171.00	2	2,181	0.09%
2022/02/10	2	172.00	1	173.50	172.00	1	2,198	0.05%
2022/02/09	6	176.92	4	176.13	175.50	2	2,197	0.09%
2022/02/08	1	171.00	3	171.50	171.00	-2	2,201	-0.09%
2022/02/07	1	168.50	4.5	167.00	168.50	-3.5	2,226	-0.16%
2022/01/26	1	161.00	0	0.00	161.50	1	2,200	0.05%
2022/01/24	1	158.50	0	0.00	162.00	1	2,342	0.04%
2022/01/21	3	160.50	0	0.00	162.00	3	2,379	0.13%
2022/01/19	1	162.00	0	0.00	163.00	1	2,514	0.04%
2022/01/17	0	0.00	2	160.50	162.00	-2	2,790	-0.07%
2022/01/14	3	156.50	1	157.50	158.00	2	2,946	0.07%
2022/01/12	3	161.50	0	0.00	161.00	3	2,989	0.10%
2022/01/07	3	164.33	2	162.75	163.50	1	2,986	0.03%
2022/01/06	0	0.00	1	168.50	168.00	-1	2,974	-0.03%
2022/01/05	1	170.50	2.2	171.09	170.00	-1.2	2,974	-0.04%
2022/01/04	1	168.50	42	169.26	168.50	-41	2,924	-1.40%
2022/01/03	0	0.00	2	169.50	167.50	-2	2,957	-0.07%
2021/12/30	1	169.00	0	0.00	170.00	1	2,974	0.03%
2021/12/29	0	0.00	25	167.50	168.00	-25	2,975	-0.84%
2021/12/28	1	165.50	4	165.50	165.50	-3	2,997	-0.10%
2021/12/24	0	0.00	0.4	169.00	169.00	-0.4	3,039	-0.01%
2021/12/23	1	170.50	3	169.50	169.00	-2	3,069	-0.07%
2021/12/22	1	168.50	1	169.00	167.50	0	3,067	0.00%
2021/12/21	1	169.50	5	169.10	168.00	-4	3,060	-0.13%
2021/12/17	1	167.00	3	166.50	166.00	-2	2,994	-0.07%
2021/12/16	1	167.50	2	164.75	167.50	-1	2,962	-0.03%
2021/12/14	2.1	154.43	1	155.50	154.50	1.1	2,897	0.04%
2021/12/13	0	0.00	1	159.50	159.00	-1	2,864	-0.03%
2021/12/10	0	159.00	0	0.00	160.00	0	2,880	0.00%
2021/12/08	1	161.00	0	0.00	160.50	1	2,893	0.03%
2021/12/07	2	158.75	0	0.00	158.50	2	2,884	0.07%
2021/12/03	1	161.50	0	0.00	162.00	1	2,910	0.03%
2021/12/02	1	161.00	0	0.00	161.00	1	2,919	0.03%
2021/12/01	1	161.50	1	163.00	164.00	0	2,914	0.00%
2021/11/29	6	161.83	0	0.00	164.50	6	2,936	0.20%
2021/11/25	2	170.25	9	169.78	168.50	-7	2,932	-0.24%
2021/11/23	0	0.00	1	167.50	168.00	-1	2,918	-0.03%
2021/11/22	2	169.00	21	170.45	170.00	-19	2,923	-0.65%
2021/11/19	24	168.50	4	171.75	168.50	20	2,934	0.68%
2021/11/18	1	168.00	0	0.00	168.50	1	2,901	0.03%
2021/11/17	1	167.00	3	169.83	168.50	-2	2,907	-0.07%
2021/11/16	5	168.40	5	169.30	168.00	0	2,929	0.00%
2021/11/15	0	0.00	29	168.69	170.00	-29	2,923	-0.99%
2021/11/11	0	0.00	2	165.00	163.50	-2	2,924	-0.07%
2021/11/09	16	162.28	0	0.00	161.50	16	2,982	0.54%
2021/11/05	27	159.46	23	160.28	162.00	4	3,023	0.13%
2021/11/04	2	165.00	0	0.00	163.00	2	2,965	0.07%
2021/11/03	8	167.63	6	167.50	167.50	2	2,977	0.07%
2021/11/02	28	171.91	2	171.25	167.50	26	3,017	0.86%
2021/11/01	0	0.00	3	170.00	170.00	-3	3,036	-0.10%
2021/10/29	1	167.50	10.2	167.53	167.00	-9.2	3,185	-0.29%
2021/10/28	1	167.50	4.1	169.38	168.00	-3.1	3,310	-0.09%
2021/10/27	1	169.50	2	169.75	170.00	-1	3,318	-0.03%
2021/10/26	3	166.83	12	164.54	164.50	-9	3,263	-0.28%
2021/10/25	19.1	167.35	4	165.88	164.50	15.1	3,236	0.47%
2021/10/22	0	0.00	16.4	159.91	166.00	-16.4	3,055	-0.54%
2021/10/21	6	153.75	0	0.00	151.00	6	2,955	0.20%
2021/10/20	6	156.42	11	156.05	156.50	-5	2,962	-0.17%
2021/10/19	1	152.50	0.2	153.00	153.00	0.8	2,997	0.03%
2021/10/18	10	150.00	1.5	148.00	148.00	8.5	3,070	0.28%
2021/10/14	2	146.50	0	0.00	146.50	2	3,139	0.06%
2021/10/13	3	147.67	0	0.00	146.50	3	3,158	0.09%
2021/10/12	4	152.88	1	159.50	152.50	3	3,156	0.10%
2021/10/08	2	155.50	7.7	157.73	157.00	-5.7	3,138	-0.18%
2021/10/07	0.2	151.50	0	0.00	153.50	0.2	3,115	0.00%
2021/10/06	1	148.00	0	0.00	148.00	1	3,129	0.03%
2021/10/05	2	148.00	0	0.00	148.00	2	3,173	0.06%
2021/10/04	2	145.75	0	0.00	145.00	2	3,155	0.06%
2021/10/01	0	0.00	1.2	146.07	146.50	-1.2	3,143	-0.04%
2021/09/30	3	145.83	1	145.50	146.50	2	3,143	0.06%
2021/09/29	0	0.00	2	148.75	148.50	-2	3,133	-0.06%
2021/09/28	1	152.00	0	0.00	152.00	1	3,145	0.03%
2021/09/27	2	152.00	4	152.00	152.00	-2	3,152	-0.06%
2021/09/24	5.2	153.29	0	0.00	152.50	5.2	3,162	0.16%
2021/09/22	5	153.50	2	153.00	152.50	3	3,217	0.09%
2021/09/16	1	155.50	10	155.75	156.00	-9	3,261	-0.28%
2021/09/15	11	156.64	10	158.15	156.50	1	3,318	0.03%
2021/09/14	10	156.45	0	0.00	156.50	10	3,410	0.29%
2021/09/13	1	158.00	0	0.00	157.00	1	3,517	0.03%
2021/09/09	0	0.00	2	153.75	154.00	-2	3,563	-0.06%
2021/09/08	1.1	151.10	0	0.00	151.00	1.1	3,574	0.03%
2021/09/06	5	158.00	0	0.00	158.00	5	3,553	0.14%
2021/09/03	2	159.25	1	161.50	159.50	1	3,554	0.03%
2021/09/02	6	165.08	3	163.67	161.00	3	3,588	0.08%
2021/09/01	14	159.71	1	160.00	160.50	13	3,565	0.36%
2021/08/31	10	156.50	0	0.00	157.50	10	3,554	0.28%
2021/08/30	1	157.50	2	156.75	156.50	-1	3,579	-0.03%
2021/08/27	2.4	155.69	0	0.00	154.50	2.4	3,589	0.07%
2021/08/25	0	0.00	2	161.00	161.50	-2	3,571	-0.06%
2021/08/24	3	158.33	0	0.00	157.00	3	3,581	0.08%
2021/08/23	4	157.25	0	0.00	159.00	4	3,586	0.11%
2021/08/20	0	0.00	1	153.00	153.50	-1	3,605	-0.03%
2021/08/19	3.2	152.62	0	0.00	152.50	3.2	3,567	0.09%
2021/08/18	22	153.27	10.6	154.46	158.00	11.4	3,576	0.32%
2021/08/17	2.3	155.87	11	155.23	154.50	-8.7	3,569	-0.24%
2021/08/16	1	161.00	1	157.00	160.00	0	3,552	0.00%
2021/08/13	1	163.50	2	162.50	161.50	-1	3,531	-0.03%
2021/08/12	4	164.25	0	0.00	162.50	4	3,558	0.11%
2021/08/11	1.3	167.02	2	166.00	166.00	-0.7	3,567	-0.02%
2021/08/10	3	170.50	0	0.00	171.00	3	3,591	0.08%
2021/08/09	1.1	171.80	4	171.25	170.00	-2.9	3,625	-0.08%
2021/08/06	4.1	167.66	0	0.00	167.00	4.1	3,637	0.11%
2021/08/05	7	169.00	2	169.00	169.50	5	3,699	0.14%
2021/08/04	50.3	172.58	1.2	173.00	171.50	49.1	3,700	1.33%
2021/08/03	27.1	181.08	34	186.59	180.50	-6.9	3,581	-0.19%
2021/08/02	32	179.42	1	179.50	179.50	31	3,446	0.90%
2021/07/30	37	179.99	0	0.00	181.00	37	3,421	1.08%
2021/07/29	2.1	181.48	2	180.00	180.50	0.1	3,457	0.00%
2021/07/28	6	179.00	2	181.25	184.50	4	3,474	0.12%
2021/07/27	1.3	187.00	0	0.00	185.50	1.3	3,544	0.04%
2021/07/26	1	189.00	1	191.00	189.50	0	3,610	0.00%
2021/07/23	3	187.00	3	190.00	184.50	0	3,704	0.00%
2021/07/22	0.3	184.87	0	0.00	185.00	0.3	3,699	0.01%
2021/07/21	4	194.50	1	193.50	193.00	3	3,685	0.08%
2021/07/20	1	197.50	0	0.00	195.50	1	3,787	0.03%
2021/07/19	0	0.00	1	199.50	199.00	-1	3,798	-0.03%
2021/07/16	1	197.50	3	200.00	199.00	-2	3,841	-0.05%
2021/07/15	7	197.50	1	197.50	197.50	6	3,861	0.16%
2021/07/14	1.5	200.67	0	199.00	198.50	1.5	3,929	0.04%
2021/07/13	1	201.50	1.3	202.46	201.00	-0.3	3,955	-0.01%
2021/07/12	0	0.00	3	202.50	204.00	-3	4,021	-0.07%
2021/07/09	1	194.00	0	197.00	196.00	1	4,036	0.02%
2021/07/08	1	197.00	1	197.50	197.50	0	4,129	0.00%
2021/07/07	1	195.00	1	197.00	195.50	0	4,297	0.00%
2021/07/06	7.2	195.04	1	196.50	195.00	6.2	4,343	0.14%
2021/07/05	3	196.17	23	194.87	198.00	-20	4,373	-0.46%
2021/07/02	22	192.41	0	0.00	192.50	22	4,361	0.50%
2021/07/01	1	192.00	1	191.50	190.00	0	4,420	0.00%
2021/06/30	0	194.00	3.8	193.74	194.50	-3.8	4,441	-0.09%
2021/06/29	1	189.50	5	189.00	190.00	-4	4,452	-0.09%
2021/06/28	0.2	193.00	3.2	193.51	194.00	-3	4,480	-0.07%
2021/06/25	2.2	190.64	0.3	193.50	191.50	2	4,613	0.04%
2021/06/24	0.1	193.00	1	193.01	191.00	-0.9	4,662	-0.02%
2021/06/23	11	194.00	0	0.00	194.50	11	4,871	0.23%
2021/06/22	9	199.50	1	198.00	198.00	8	4,794	0.17%
2021/06/21	6.1	207.84	0	0.00	206.50	6.1	4,704	0.13%
2021/06/18	0	0.00	2	213.25	214.00	-2	4,698	-0.04%
2021/06/17	1	208.50	1	211.00	212.00	0	4,721	0.00%
2021/06/16	0	0.00	1	210.50	209.50	-1	4,752	-0.02%
2021/06/15	10	212.00	11	210.91	210.50	-1	4,790	-0.02%
2021/06/10	3	213.17	7	212.36	209.50	-4	4,846	-0.08%
2021/06/09	0	0.00	1	212.00	209.50	-1	4,853	-0.02%
2021/06/08	0	0.00	4.4	210.16	211.00	-4.4	4,908	-0.09%
2021/06/07	1	202.00	1.5	206.17	208.50	-0.5	4,929	-0.01%
2021/06/04	3	204.00	0	0.00	203.00	3	4,928	0.06%
2021/06/03	1	207.50	5	207.20	208.50	-4	4,963	-0.08%
2021/06/02	3	207.33	1	208.00	205.50	2	4,986	0.04%
2021/06/01	1	210.00	0	0.00	209.00	1	5,007	0.02%
2021/05/31	0.1	209.00	1	211.00	211.00	-0.9	5,014	-0.02%
2021/05/28	7	210.71	3	212.33	209.50	4	5,044	0.08%
2021/05/26	4	207.00	3	207.50	207.50	1	5,155	0.02%
2021/05/25	1	206.00	1	208.00	205.50	0	5,423	0.00%
2021/05/24	2	204.50	1	203.00	205.00	1	6,039	0.02%
2021/05/21	1.2	202.39	0	0.00	201.50	1.2	6,081	0.02%
2021/05/20	8	204.75	18	205.78	202.50	-10	6,169	-0.16%
2021/05/19	0	0.00	2	199.00	201.00	-2	6,144	-0.03%
2021/05/18	7	193.43	4	193.02	197.00	3	6,218	0.05%
2021/05/17	6	189.67	10.5	191.13	188.00	-4.5	6,211	-0.07%
2021/05/14	3	197.50	11	195.09	193.00	-8	6,183	-0.13%
2021/05/13	10	189.05	13	191.23	195.00	-3	6,110	-0.05%
2021/05/12	3	185.67	7.3	184.28	186.00	-4.3	6,006	-0.07%
2021/05/11	2.3	189.46	1	191.00	186.50	1.3	5,934	0.02%
2021/05/10	4.1	200.68	0	0.00	196.50	4.1	5,901	0.07%
2021/05/07	20.1	201.50	1	200.50	202.00	19.1	5,936	0.32%
2021/05/06	1	203.00	0	0.00	202.50	1	5,944	0.02%
2021/05/05	2.1	199.10	1	205.00	199.00	1.1	5,986	0.02%
2021/05/04	3.1	200.45	1	205.00	205.00	2.1	5,989	0.04%
2021/05/03	7	207.79	2	207.00	205.50	5	5,982	0.08%
2021/04/29	9	215.83	5.1	216.48	214.50	4	5,987	0.07%
2021/04/28	3.2	213.93	1	214.50	213.00	2.2	5,924	0.04%
2021/04/27	2	218.00	0	0.00	217.50	2	6,175	0.03%
2021/04/26	2	226.25	6	224.17	224.50	-4	6,249	-0.06%
2021/04/22	1	209.50	0	0.00	208.50	1	6,319	0.02%
2021/04/20	1.3	205.53	3	210.83	209.00	-1.7	6,542	-0.03%
2021/04/19	2	202.75	2	202.75	203.50	0	6,603	0.00%
2021/04/16	0	0.00	5	208.00	205.50	-5	6,696	-0.07%
2021/04/15	1	208.00	2	206.00	207.00	-1	6,977	-0.01%
2021/04/14	7	200.29	1	204.50	197.50	6	7,372	0.08%
2021/04/13	2.2	205.65	33	209.58	202.00	-30.9	7,621	-0.40%
2021/04/12	1	196.50	25	200.08	199.00	-24	7,551	-0.32%
2021/04/09	25	197.76	0	0.00	195.00	25	7,614	0.33%
2021/04/08	9	200.00	0	0.00	199.50	9	7,644	0.12%
2021/04/07	0	0.00	25	205.50	202.00	-25	7,642	-0.33%
2021/04/01	0.2	196.00	5	197.00	198.00	-4.8	7,566	-0.06%
2021/03/31	4.4	195.92	0	0.00	195.50	4.4	7,537	0.06%
2021/03/30	1	199.50	21.3	199.22	199.00	-20.3	7,470	-0.27%
2021/03/29	0	0.00	0.2	195.63	194.00	-0.2	7,356	0.00%
2021/03/26	1	189.50	21.2	190.80	194.50	-20.2	7,306	-0.28%
2021/03/25	2	181.50	1.5	181.33	184.00	0.5	7,086	0.01%
2021/03/24	28	184.13	25	184.00	181.50	3	7,089	0.04%
2021/03/23	1	182.50	0	0.00	182.50	1	7,091	0.01%
2021/03/22	6	184.00	8	184.38	184.50	-2	7,118	-0.03%
2021/03/19	0	182.50	2	185.50	186.50	-2	7,143	-0.03%
2021/03/18	2	183.75	4	184.38	183.50	-2	7,358	-0.03%
2021/03/17	2	183.50	12	183.08	180.50	-10	7,464	-0.13%
2021/03/16	1	179.50	2	179.50	179.50	-1	7,464	-0.01%
2021/03/15	0	0.00	2	180.50	180.00	-2	7,523	-0.03%
2021/03/12	2	179.75	18	179.72	179.50	-16	7,524	-0.21%
2021/03/11	0	0.00	4	176.13	176.50	-4	7,565	-0.05%
2021/03/09	2	169.25	1	170.50	172.50	1	7,838	0.01%
2021/03/08	5.2	172.79	2	174.25	172.00	3.2	7,827	0.04%
2021/03/05	15.2	173.64	1	173.00	172.50	14.2	7,836	0.18%
2021/03/04	1	174.50	24.1	175.13	175.50	-23.1	7,888	-0.29%
2021/03/03	4	171.00	3	170.33	174.00	1	7,951	0.01%
2021/03/02	2	174.50	0	0.00	172.00	2	7,930	0.03%
2021/02/26	22.3	171.99	11	172.32	172.00	11.3	7,905	0.14%
2021/02/25	32.4	179.27	2	179.75	177.50	30.4	7,839	0.39%
2021/02/24	18.2	181.00	44	186.57	183.50	-25.8	7,612	-0.34%
2021/02/23	4	170.75	1	171.00	173.00	3	6,957	0.04%
2021/02/22	9.2	172.96	5	173.40	174.00	4.2	6,915	0.06%
2021/02/19	6.4	167.94	2	168.75	170.00	4.4	6,821	0.06%
2021/02/18	7	170.50	5.2	171.08	170.50	1.8	6,818	0.03%
2021/02/17	0	0.00	2	166.50	166.50	-2	6,722	-0.03%
2021/02/05	0	0.00	1	162.50	161.50	-1	6,719	-0.01%
2021/02/03	0.1	164.75	1	164.00	164.50	-0.9	6,787	-0.01%
2021/02/02	0.1	164.00	0	0.00	166.00	0.1	6,944	0.00%
2021/02/01	1	159.50	1	159.50	161.50	0	6,926	0.00%
2021/01/29	3	165.50	2	163.00	159.50	1	6,913	0.01%
2021/01/28	1	165.50	2	166.75	165.00	-1	6,871	-0.01%
2021/01/27	10	167.60	1	166.50	166.50	9	6,856	0.13%
2021/01/26	38	171.34	30	169.13	170.00	8	6,783	0.12%
2021/01/25	2	170.00	0	0.00	172.50	2	6,777	0.03%
2021/01/22	0	0.00	15	172.17	174.00	-15	6,707	-0.22%
2021/01/21	5	169.10	9.2	169.33	168.50	-4.2	6,635	-0.06%
2021/01/20	10	170.20	16	174.88	168.00	-6	6,627	-0.09%
2021/01/19	2	166.25	8	170.00	171.00	-6	6,403	-0.09%
2021/01/18	2.3	161.78	0	0.00	165.00	2.3	6,291	0.04%
2021/01/15	15.2	166.58	7	164.00	163.00	8.2	6,222	0.13%
2021/01/14	11	168.09	5.9	168.54	170.50	5.1	6,183	0.08%
2021/01/13	10	167.70	17	169.03	167.50	-7	6,211	-0.11%
2021/01/12	1.2	163.33	4	162.25	165.50	-2.8	6,010	-0.05%
2021/01/11	12	163.46	8	162.88	164.50	4	5,880	0.07%
2021/01/08	11	164.64	34.3	163.41	163.00	-23.3	5,783	-0.40%
2021/01/07	19	155.82	36.8	156.17	160.00	-17.8	5,462	-0.33%
2021/01/06	4	145.88	11.3	146.90	149.00	-7.3	5,026	-0.14%
2021/01/05	5	141.80	22	141.59	143.00	-17	4,737	-0.36%
2021/01/04	11.2	138.62	6.6	139.31	140.00	4.6	4,737	0.10%
2020/12/31	2	134.25	0.4	137.00	133.50	1.6	4,660	0.04%
2020/12/30	0	0.00	1	132.00	132.50	-1	4,622	-0.02%
2020/12/29	2	133.25	1	134.00	133.00	1	4,682	0.02%
2020/12/28	12	134.58	2	134.25	134.50	10	4,700	0.21%
2020/12/25	4	134.00	0	0.00	133.50	4	4,716	0.08%
2020/12/24	15	133.83	15	132.67	132.50	0	4,773	0.00%
2020/12/23	4	133.13	1	133.50	132.00	3	4,811	0.06%
2020/12/22	1.1	133.36	0	0.00	132.00	1.1	4,891	0.02%
2020/12/21	6.1	133.75	4	134.38	135.50	2.1	4,914	0.04%
2020/12/18	2	137.50	1	138.50	137.50	1	4,939	0.02%
2020/12/17	0	0.00	1	138.00	137.50	-1	4,968	-0.02%
2020/12/16	3.1	138.35	1	137.50	138.50	2.1	4,992	0.04%
2020/12/15	3.2	139.02	1	138.50	138.00	2.2	5,006	0.04%
2020/12/14	15	144.30	13	143.35	141.50	2	5,085	0.04%
2020/12/11	22	138.93	27	138.87	141.50	-5	5,328	-0.09%
2020/12/10	7	139.21	12	137.67	137.50	-5	5,215	-0.10%
2020/12/09	47	138.70	35.2	139.00	139.00	11.8	5,233	0.23%
2020/12/08	0.2	137.50	1	136.50	136.00	-0.9	5,238	-0.02%
2020/12/07	3.2	136.48	0	0.00	135.00	3.2	5,301	0.06%
2020/12/04	29	140.41	45	139.42	139.00	-16	5,255	-0.30%
2020/12/03	2	133.50	3	134.33	134.50	-1	5,080	-0.02%
2020/12/02	0	0.00	7	133.36	133.50	-7	5,242	-0.13%
2020/12/01	2	130.50	3	131.17	132.00	-1	5,375	-0.02%
2020/11/30	9	133.67	3	134.00	132.00	6	5,608	0.11%
2020/11/27	4.3	137.04	6	134.83	136.50	-1.7	5,906	-0.03%
2020/11/26	1	132.50	0	0.00	134.00	1	6,069	0.02%
2020/11/25	5	132.00	0	0.00	132.00	5	6,112	0.08%
2020/11/24	3	134.67	1	135.00	132.00	2	6,141	0.03%
2020/11/23	44.1	132.62	40	134.34	134.50	4.1	6,159	0.07%
2020/11/20	2	131.50	6	131.50	131.00	-4	6,156	-0.06%
2020/11/19	10.5	132.45	0	0.00	131.50	10.5	6,226	0.17%
2020/11/18	5	131.50	0	0.00	131.00	5	6,354	0.08%
2020/11/17	11	132.91	12	133.25	132.00	-1	6,406	-0.02%
2020/11/16	1	133.50	2	133.75	133.50	-1	6,513	-0.02%
2020/11/13	8	132.38	6	131.17	132.50	2	6,550	0.03%
2020/11/12	11	131.41	1	131.00	131.50	10	6,570	0.15%
2020/11/11	8	129.75	2	130.50	132.50	6	6,617	0.09%
2020/11/10	36	132.97	11	131.45	131.00	25	6,636	0.38%
2020/11/09	1	138.50	8	138.63	138.50	-7	6,599	-0.11%
2020/11/06	2	137.00	1	138.00	137.00	1	6,690	0.01%
2020/11/04	1	135.50	1	135.50	138.00	0	6,921	0.00%
2020/11/03	0	0.00	5	135.00	135.00	-5	6,991	-0.07%
2020/11/02	1	132.00	1	132.00	131.00	0	7,080	0.00%
2020/10/30	5	137.00	2	136.50	135.00	3	7,174	0.04%
2020/10/29	9.1	137.40	0	0.00	137.00	9.1	7,256	0.13%
2020/10/28	5	137.00	9	138.39	139.50	-4	7,437	-0.05%
2020/10/27	54	137.18	28	136.70	136.00	26	7,602	0.34%
2020/10/26	5	136.50	10	136.65	136.50	-5	7,930	-0.06%
2020/10/23	5	137.50	5	138.50	138.50	0	8,260	0.00%
2020/10/22	12.3	135.39	0	0.00	139.50	12.3	8,538	0.14%
2020/10/21	16	138.63	6	141.25	138.00	10	8,662	0.12%
2020/10/20	6	142.00	0	0.00	142.00	6	8,724	0.07%
2020/10/19	11	142.45	8	142.44	143.00	3	9,018	0.03%
2020/10/16	3	141.83	1	142.00	141.00	2	9,100	0.02%
2020/10/15	6	143.42	3	143.00	143.00	3	9,173	0.03%
2020/10/14	8	146.06	1	146.00	146.00	7	9,175	0.08%
2020/10/13	3	147.50	0	0.00	147.00	3	9,224	0.03%
2020/10/12	5	147.80	8	149.44	150.00	-3	9,258	-0.03%
2020/10/08	3	147.83	6	148.00	146.00	-3	9,421	-0.03%
2020/10/07	6	145.25	1	147.50	147.50	5	9,491	0.05%
2020/10/06	8	148.44	10	148.00	147.50	-2	9,542	-0.02%
2020/10/05	9	143.22	0	0.00	145.00	9	9,756	0.09%
2020/09/30	0	0.00	1	144.50	145.50	-1	10,382	-0.01%
2020/09/29	9	143.72	2	145.50	144.50	7	10,703	0.07%
2020/09/28	6	145.25	2	146.00	145.50	4	10,797	0.04%
2020/09/25	2	146.50	2	146.00	144.50	0	10,893	0.00%
2020/09/24	0	0.00	3	149.00	149.00	-3	11,049	-0.03%
2020/09/23	12	152.08	2	152.75	151.00	10	11,184	0.09%
2020/09/22	2	153.75	2	155.00	155.00	0	11,290	0.00%
2020/09/21	6	154.00	17	154.91	153.50	-11	11,315	-0.10%
2020/09/18	26	156.00	17	156.97	157.00	9	11,399	0.08%
2020/09/17	25.1	157.14	23	156.17	157.50	2.1	11,482	0.02%
2020/09/16	22	155.95	27	158.61	154.00	-5	11,603	-0.04%
2020/09/15	11	153.18	6	154.17	153.50	5	11,274	0.04%
2020/09/14	3.1	152.49	3	150.50	153.00	0.1	11,439	0.00%
2020/09/11	4	150.25	3	150.17	149.00	1	11,512	0.01%
2020/09/10	3	154.00	5	153.90	153.50	-2	11,474	-0.02%
2020/09/09	1	151.00	2	149.50	151.50	-1	11,458	-0.01%
2020/09/08	4	151.50	3	152.50	150.00	1	11,669	0.01%
2020/09/07	3	149.50	1	156.00	149.50	2	11,794	0.02%
2020/09/04	2	148.50	5	153.80	155.00	-3	11,818	-0.03%
2020/09/03	37	153.50	24	157.77	152.00	13	12,000	0.11%
2020/09/02	5	155.40	23.8	156.04	157.00	-18.8	11,964	-0.16%
2020/09/01	5	147.80	31	146.98	150.00	-26	11,882	-0.22%
2020/08/31	2	143.25	2	143.00	142.00	0	11,788	0.00%
2020/08/28	5.2	141.37	7	142.07	143.00	-1.8	11,860	-0.02%
2020/08/27	5	140.50	7	141.71	142.00	-2	12,020	-0.02%
2020/08/26	19.1	139.00	3	140.50	138.50	16.1	12,370	0.13%
2020/08/25	4.6	142.00	0	0.00	142.00	4.6	12,709	0.04%
2020/08/24	0.1	143.50	17	143.09	143.50	-16.9	12,882	-0.13%
2020/08/21	5	138.40	7	138.93	139.00	-2	12,890	-0.02%
2020/08/20	7	130.43	5	133.50	134.50	2	12,907	0.02%
2020/08/19	11.2	138.72	14	138.57	138.00	-2.8	12,845	-0.02%
2020/08/18	8	139.13	3	139.00	138.50	5	12,811	0.04%
2020/08/17	1	143.00	2	143.50	143.00	-1	12,798	-0.01%
2020/08/14	5	140.00	10	136.90	141.50	-5	12,775	-0.04%
2020/08/13	17	139.00	15	139.93	138.50	2	12,705	0.02%
2020/08/12	5	137.60	9	137.83	137.00	-4	12,615	-0.03%
2020/08/11	16	140.84	7.7	140.22	141.00	8.3	12,533	0.07%
2020/08/10	14.1	145.35	24	143.23	143.00	-10	12,544	-0.08%
2020/08/07	9	148.06	9	147.11	148.50	0	12,469	0.00%
2020/08/06	8	150.19	14	150.71	149.50	-6	12,440	-0.05%
2020/08/05	28	151.98	14	152.39	152.00	14	12,435	0.11%
2020/08/04	10.2	150.71	3	151.17	151.50	7.2	12,359	0.06%
2020/08/03	16	150.38	4.2	151.94	150.00	11.8	12,403	0.10%
2020/07/31	18	156.22	20.2	154.22	157.00	-2.2	12,287	-0.02%
2020/07/30	49	152.39	64.2	151.99	150.50	-15.2	12,138	-0.12%
2020/07/29	65.1	149.63	32	150.16	148.00	33.1	11,820	0.28%
2020/07/28	17	152.29	33	151.85	151.00	-16	11,558	-0.14%
2020/07/27	25	149.70	30	149.20	152.00	-5	11,453	-0.04%
2020/07/24	32	146.66	16	145.09	145.00	16	11,507	0.14%
2020/07/23	12.2	148.11	36	148.81	151.00	-23.9	11,458	-0.21%
2020/07/22	8.2	143.84	7	143.93	145.00	1.2	11,312	0.01%
2020/07/21	33	141.05	24	140.79	140.50	9	11,318	0.08%
2020/07/20	11	137.68	10	136.90	137.00	1	11,519	0.01%
2020/07/17	12	139.71	22	138.00	139.50	-10	11,523	-0.09%
2020/07/16	14	140.39	12.5	139.18	138.50	1.5	11,547	0.01%
2020/07/15	14	143.93	12	142.58	140.50	2	11,551	0.02%
2020/07/14	4	138.13	8	139.19	141.50	-4	11,418	-0.04%
2020/07/13	18	141.61	5.5	141.18	141.00	12.5	11,423	0.11%
2020/07/10	5	139.80	11	140.23	141.00	-6	11,435	-0.05%
2020/07/09	16	146.03	6	143.83	140.50	10	11,208	0.09%
2020/07/08	34	138.18	40	143.48	144.00	-6	10,579	-0.06%
2020/07/07	39	136.14	49	131.57	131.00	-10	10,255	-0.10%
2020/07/06	5.2	132.23	3.1	133.32	133.50	2.1	10,171	0.02%
2020/07/03	57	131.47	53	130.22	131.00	4	10,099	0.04%
2020/07/02	39.2	122.91	46.1	126.49	127.50	-6.9	10,028	-0.07%
2020/07/01	38	124.79	36	124.40	124.50	2	9,900	0.02%
2020/06/30	0	0.00	12	122.08	120.50	-12	9,827	-0.12%
2020/06/29	0	0.00	3	120.00	120.00	-3	9,843	-0.03%
2020/06/24	7	121.50	10	122.20	121.50	-3	9,780	-0.03%
2020/06/23	20.2	123.12	4	122.38	123.00	16.2	9,824	0.16%
2020/06/22	3	125.33	14	126.21	127.50	-11	9,696	-0.11%
2020/06/19	20.1	125.73	27	124.17	126.50	-6.9	9,681	-0.07%
2020/06/18	19.2	121.17	18	121.19	122.00	1.2	9,541	0.01%
2020/06/17	13	118.92	17	118.85	119.00	-4	9,424	-0.04%
2020/06/16	14	118.96	2	117.75	117.50	12	9,442	0.13%
2020/06/15	40	120.93	39.2	119.71	116.50	0.9	9,481	0.01%
2020/06/12	26	125.56	32	121.47	126.50	-6	9,293	-0.06%
2020/06/11	29	127.36	29	128.89	125.50	0	9,139	0.00%
2020/06/10	31	129.24	37.7	126.05	129.50	-6.7	8,962	-0.07%
2020/06/09	59	122.00	42	119.83	123.00	17	8,720	0.19%
2020/06/08	28	118.36	29	118.59	118.00	-1	8,573	-0.01%
2020/06/05	22	115.18	28	115.43	115.00	-6	8,360	-0.07%
2020/06/04	42	113.35	29	113.21	113.50	13	8,240	0.16%
2020/06/03	30	113.08	38	113.36	113.50	-8	8,150	-0.10%
2020/06/02	25	111.28	33	111.97	111.00	-8	8,017	-0.10%
2020/06/01	18	107.11	64.1	107.42	110.00	-46.1	7,649	-0.60%
2020/05/29	27	99.97	24	99.60	100.00	3	7,261	0.04%
2020/05/28	21	98.56	34	98.27	97.90	-13	7,055	-0.18%
2020/05/27	40	96.12	35	96.05	96.50	5	6,936	0.07%
2020/05/26	34	94.76	35	94.14	94.80	-1	6,908	-0.01%
2020/05/25	18	92.32	16	92.84	92.70	2	6,845	0.03%
2020/05/22	7	92.03	6	91.60	91.00	1	6,820	0.01%
2020/05/21	19	93.98	15	94.11	93.70	4	6,779	0.06%
2020/05/20	15	93.63	19	92.82	93.60	-4	6,768	-0.06%
2020/05/19	20.1	93.04	27	93.19	92.90	-6.9	6,754	-0.10%
2020/05/18	13	91.72	2	92.15	91.70	11	6,742	0.16%
2020/05/15	20	91.94	34	92.69	91.50	-14	6,740	-0.21%
2020/05/14	18	95.12	12	95.32	94.20	6	6,633	0.09%
2020/05/13	35	96.43	24	96.78	96.60	11	6,606	0.17%
2020/05/12	29	97.06	30	97.44	96.90	-1	6,624	-0.02%
2020/05/11	40	98.16	19	99.17	98.00	21	6,685	0.31%
2020/05/08	21	99.04	22	100.13	98.80	-1	6,667	-0.01%
2020/05/07	32	98.12	39	97.72	98.40	-7	6,544	-0.11%
2020/05/06	29	96.41	29	97.34	96.30	0	6,540	0.00%
2020/05/05	22	96.83	19	98.40	96.60	3	6,588	0.05%
2020/05/04	26	96.68	35	96.24	97.20	-9	6,550	-0.14%
2020/04/30	28	95.91	51	95.96	96.50	-23	6,530	-0.35%
2020/04/29	51	94.03	70	93.95	94.40	-19	6,401	-0.30%
2020/04/28	27	95.57	29	95.33	96.50	-2	6,194	-0.03%
2020/04/27	33	94.64	15	95.19	94.50	18	6,172	0.29%
2020/04/24	36	95.79	31	96.33	95.50	5	6,023	0.08%
2020/04/23	32	96.55	56	96.89	96.00	-24	6,001	-0.40%
2020/04/22	33	93.48	27	93.15	93.80	6	5,823	0.10%
2020/04/21	18.1	92.65	20	93.70	92.00	-1.9	6,037	-0.03%
2020/04/20	25	93.28	13	94.04	93.20	12	6,016	0.20%
2020/04/17	10	92.72	45	94.26	92.70	-35	5,938	-0.59%
2020/04/16	4	92.60	43.4	92.89	93.00	-39.4	5,803	-0.68%
2020/04/15	66.1	92.55	33	92.09	92.80	33.1	5,717	0.58%
2020/04/14	22	90.50	64	90.06	90.60	-42	5,639	-0.74%
2020/04/13	32	88.96	14	89.50	88.90	18	5,595	0.32%
2020/04/10	27	89.03	1	88.30	89.00	26	5,574	0.47%
2020/04/09	23.4	88.76	55	88.21	88.50	-31.6	5,569	-0.57%
2020/04/08	18.2	89.69	19.5	89.70	89.70	-1.4	5,500	-0.02%
2020/04/07	24	89.15	16.8	89.92	90.20	7.2	5,421	0.13%
2020/04/06	24	85.44	12	85.77	86.80	12	5,318	0.23%
2020/04/01	4	84.50	14	84.95	85.00	-10	5,321	-0.19%
2020/03/31	2	83.10	0	0.00	83.90	2	5,211	0.04%
2020/03/30	16.8	82.61	15	82.72	83.00	1.8	5,114	0.04%
2020/03/27	1	82.50	7	84.34	82.40	-6	5,064	-0.12%
2020/03/26	5	78.06	4	79.38	81.80	1	4,866	0.02%
2020/03/25	1	77.00	5	77.20	77.10	-4	4,729	-0.08%
2020/03/24	5	74.04	6	73.72	73.50	-1	4,599	-0.02%
2020/03/23	0	0.00	1	72.40	71.70	-1	4,546	-0.02%
2020/03/20	1	75.10	4	75.90	75.20	-3	4,556	-0.07%
2020/03/19	56	70.37	57	72.04	70.00	-1	4,502	-0.02%
2020/03/18	5.1	74.92	5	75.72	73.70	0.1	4,373	0.00%
2020/03/17	13	74.25	4	73.88	73.70	9	4,295	0.21%
2020/03/16	24.5	75.98	23	76.80	75.00	1.5	4,231	0.04%
2020/03/13	64	75.31	51	74.40	77.10	13	4,166	0.31%
2020/03/12	41	80.57	39	82.11	80.50	2	4,054	0.05%
2020/03/11	21	86.50	2	86.35	84.30	19	3,972	0.48%
2020/03/10	1	86.50	0	0.00	86.40	1	3,883	0.03%
2020/03/09	5	86.88	2	86.50	86.50	3	3,834	0.08%
2020/03/06	3	87.43	2	87.70	87.80	1	3,793	0.03%
2020/03/05	2	88.50	1	88.40	87.80	1	3,751	0.03%
2020/03/04	1	86.70	1	86.20	86.60	0	3,713	0.00%
2020/03/03	4	85.18	2	86.00	86.60	2	3,722	0.05%
2020/03/02	12	83.74	1	82.70	83.40	11	3,678	0.30%
2020/02/27	39	84.96	24	85.30	84.00	15	3,658	0.41%
2020/02/26	10	87.20	0	0.00	86.80	10	3,606	0.28%
2020/02/25	0	0.00	9	86.97	87.30	-9	3,602	-0.25%
2020/02/24	1	87.60	1	87.10	87.00	0	3,612	0.00%
2020/02/20	1	89.10	0	0.00	88.50	1	3,653	0.03%
2020/02/19	1	88.50	1	88.70	88.50	0	3,670	0.00%
2020/02/18	0	0.00	1	87.80	88.00	-1	3,745	-0.03%
2020/02/17	4	87.75	0	0.00	88.10	4	3,749	0.11%
2020/02/14	5	88.54	0	0.00	88.80	5	3,744	0.13%
2020/02/13	3	88.63	1	89.10	87.90	2	3,771	0.05%
2020/02/12	18	89.65	11	89.35	89.60	7	3,717	0.19%
2020/02/11	10	85.60	10	86.50	86.80	0	3,578	0.00%
2020/02/10	1	85.10	1	85.00	84.70	0	3,586	0.00%
2020/02/07	21	87.03	5	86.90	85.40	16	3,602	0.44%
2020/02/06	13	85.59	34	85.36	86.10	-21	3,534	-0.59%
2020/02/05	16	82.08	0	0.00	82.10	16	3,468	0.46%
2020/02/04	15	82.57	15	82.67	82.50	0	3,463	0.00%
2020/02/03	8	80.69	2	82.20	82.00	6	3,500	0.17%
2020/01/31	21	86.24	3	86.30	86.30	18	3,627	0.50%
2020/01/30	2	88.10	25	90.42	86.90	-23	3,651	-0.63%
2020/01/20	15	96.90	2	96.10	96.40	13	3,594	0.36%
2020/01/17	3	96.80	2	97.10	96.70	1	3,721	0.03%
2020/01/16	3	95.60	22	97.05	95.70	-19	3,689	-0.51%
2020/01/15	4	95.68	13	95.13	95.50	-9	3,598	-0.25%
2020/01/14	0	0.00	4	92.28	93.20	-4	3,354	-0.12%
2020/01/13	5	91.60	0	0.00	91.30	5	3,325	0.15%
2020/01/09	0	0.00	10	91.13	91.00	-10	3,471	-0.29%
2020/01/08	9	88.17	0	0.00	89.50	9	3,521	0.26%
2020/01/07	1	89.10	6	89.67	89.10	-5	3,580	-0.14%
2020/01/06	1	90.80	9	90.63	90.50	-8	3,643	-0.22%
2019/12/30	5	91.48	1	92.20	90.70	4	4,627	0.09%
2019/12/27	2	92.25	1	91.50	93.00	1	4,720	0.02%
2019/12/26	0	0.00	1	91.00	90.50	-1	4,723	-0.02%
2019/12/25	1	90.60	0	0.00	91.00	1	4,952	0.02%
2019/12/24	8	90.49	0	0.00	90.80	8	5,039	0.16%
2019/12/20	2	89.50	15	90.00	89.80	-13	5,171	-0.25%
2019/12/19	4	91.28	1	91.90	90.10	3	5,306	0.06%
2019/12/18	0	0.00	4.4	91.06	91.90	-4.4	5,385	-0.08%
2019/12/17	6	90.88	2	91.10	90.80	4	5,398	0.07%
2019/12/16	0	0.00	1	90.50	90.50	-1	5,422	-0.02%
2019/12/13	0	0.00	7	89.39	89.10	-7	5,434	-0.13%
2019/12/12	0	0.00	3	89.20	89.00	-3	5,476	-0.05%
2019/12/11	4	89.80	1	89.90	89.00	3	5,514	0.05%
2019/12/06	12	89.33	7	89.30	88.20	5	5,716	0.09%
2019/12/03	1	86.80	0	0.00	88.20	1	6,143	0.02%
2019/12/02	2	87.50	0	0.00	87.60	2	6,201	0.03%
2019/11/29	1	89.40	1	89.40	89.40	0	6,231	0.00%
2019/11/28	10	90.97	6	90.20	90.20	4	6,275	0.06%
2019/11/27	0	0.00	3	91.70	91.90	-3	6,456	-0.05%
2019/11/26	1	90.50	0	0.00	91.20	1	6,482	0.02%
2019/11/21	2	89.60	0	0.00	90.00	2	6,920	0.03%
2019/11/20	1	90.10	0	0.00	90.60	1	7,203	0.01%
2019/11/19	3	90.20	1	90.60	90.00	2	7,662	0.03%
2019/11/18	1	91.80	0	0.00	91.80	1	7,750	0.01%
2019/11/15	11	91.89	13	93.38	92.20	-2	7,847	-0.03%
2019/11/14	12	92.37	10	90.80	90.40	2	7,870	0.03%
2019/11/08	0	0.00	1	89.80	89.80	-1	7,865	-0.01%
2019/11/07	10	91.00	10	90.50	90.70	0	7,878	0.00%
2019/11/06	0	0.00	9	92.22	92.10	-9	7,904	-0.11%
2019/11/05	3	93.20	2	93.30	93.30	1	7,913	0.01%
2019/11/04	2	94.00	1	93.90	93.90	1	7,901	0.01%
2019/11/01	0	0.00	1	93.50	93.40	-1	7,868	-0.01%
2019/10/31	11	94.32	6	94.20	94.30	5	7,887	0.06%
2019/10/30	10	92.16	3	92.17	93.80	7	7,868	0.09%
2019/10/29	2	92.30	0	0.00	91.60	2	7,731	0.03%
2019/10/28	4	91.83	3	91.97	92.10	1	7,692	0.01%
2019/10/25	4	92.85	1	91.80	90.60	3	7,637	0.04%
2019/10/24	4	90.88	0	0.00	91.00	4	7,483	0.05%
2019/10/22	0	0.00	1.1	89.86	90.00	-1.1	7,416	-0.01%
2019/10/18	0	0.00	34	90.35	90.60	-34	7,387	-0.46%
2019/10/17	32	90.39	6	90.33	89.90	26	7,345	0.35%
2019/10/16	5.1	88.82	0	0.00	88.80	5.1	7,263	0.07%
2019/10/15	0	0.00	2	90.50	90.00	-2	7,184	-0.03%
2019/10/14	2	88.50	6	89.30	88.50	-4	7,117	-0.06%
2019/10/09	1	89.10	0	0.00	89.10	1	7,032	0.01%
2019/10/08	3	89.37	1	90.30	90.60	2	6,992	0.03%
2019/10/07	8	91.71	4	91.08	89.60	4	6,883	0.06%
2019/10/04	7	87.96	45	89.12	90.10	-38	6,638	-0.57%
2019/10/03	34	86.06	0	0.00	85.40	34	6,064	0.56%
2019/10/02	7	86.19	7	87.09	87.40	0	5,886	0.00%
2019/10/01	12	86.48	15	87.22	87.60	-3	5,886	-0.05%
2019/09/27	3	85.47	70	85.50	85.70	-67	5,685	-1.18%
2019/09/26	3	85.83	12	85.88	85.10	-9	5,636	-0.16%
2019/09/25	0	0.00	3	84.80	85.80	-3	5,697	-0.05%
2019/09/24	3	85.27	6	85.33	85.50	-3	5,687	-0.05%
2019/09/23	5	83.58	14	83.89	84.30	-9	5,556	-0.16%
2019/09/20	17	81.95	1	81.70	82.00	16	5,465	0.29%
2019/09/19	1	82.20	1	81.00	82.10	0	5,430	0.00%
2019/09/18	1	80.50	0	0.00	81.00	1	5,418	0.02%
2019/09/17	16	80.69	0.1	80.30	80.10	15.9	5,472	0.29%
2019/09/16	2	80.55	0.1	80.80	80.50	1.9	5,644	0.03%
2019/09/12	5	82.18	3	82.30	81.80	2	5,662	0.04%
2019/09/11	4	81.98	0	0.00	81.60	4	5,675	0.07%
2019/09/10	7	82.89	9	81.27	81.50	-2	5,652	-0.04%
2019/09/09	14	85.36	1	84.90	84.10	13	5,530	0.24%
2019/09/06	9	85.33	2	85.00	84.90	7	5,481	0.13%
2019/09/05	55	85.34	3	87.77	84.90	52	5,427	0.96%
2019/09/04	1	85.70	4	86.05	86.60	-3	5,176	-0.06%
2019/09/03	4	85.38	2	86.20	85.10	2	5,177	0.04%
2019/09/02	12	84.90	3	85.53	86.20	9	5,150	0.17%
2019/08/30	3	85.67	12.2	86.52	85.20	-9.2	5,098	-0.18%
2019/08/29	9	83.72	2	83.80	83.70	7	4,922	0.14%
2019/08/28	6	84.93	4	85.88	84.50	2	4,916	0.04%
2019/08/27	11	85.49	10	86.55	86.00	1	4,828	0.02%
2019/08/26	11	84.92	11	85.13	84.00	0	4,690	0.00%
2019/08/23	11.1	88.95	1	88.60	88.40	10.1	4,564	0.22%
2019/08/22	12	85.22	19	85.86	87.70	-7	4,298	-0.16%
2019/08/21	0	0.00	7	81.91	81.90	-7	3,850	-0.18%
2019/08/19	0	79.90	3	79.67	79.90	-3	3,584	-0.08%
2019/08/16	1	76.50	0	0.00	78.10	1	3,461	0.03%
2019/08/15	0	0.00	1	76.00	76.30	-1	3,426	-0.03%
2019/08/14	0	0.00	3	76.53	77.10	-3	3,417	-0.09%
2019/08/12	0	0.00	1	75.40	75.00	-1	3,429	-0.03%
2019/08/08	5	79.20	1	79.50	79.50	4	3,402	0.12%
2019/08/02	0	0.00	1	79.80	79.50	-1	3,406	-0.03%
2019/08/01	0	0.00	5	82.50	81.70	-5	3,531	-0.14%
2019/07/31	2	78.70	0	0.00	80.10	2	3,574	0.06%
2019/07/30	3	77.93	0	0.00	77.70	3	3,536	0.08%
2019/07/25	0	0.00	1	81.10	81.10	-1	3,478	-0.03%
2019/07/23	1	79.80	8	79.53	79.90	-7	3,471	-0.20%
2019/07/22	8	78.80	0	0.00	78.80	8	3,446	0.23%
2019/07/17	0	0.00	1	78.20	78.70	-1	3,483	-0.03%
2019/07/15	0	0.00	5	78.00	78.60	-5	3,490	-0.14%
2019/07/12	0	0.00	1	77.70	77.50	-1	3,494	-0.03%
2019/07/11	2	77.40	4	77.23	77.30	-2	3,508	-0.06%
2019/07/10	1	76.90	0	0.00	77.00	1	3,485	0.03%
2019/07/09	2	76.30	6	75.85	76.30	-4	3,477	-0.12%
2019/07/05	0	0.00	1	78.10	77.80	-1	3,496	-0.03%
2019/07/03	8	76.74	0	0.00	76.80	8	3,473	0.23%
2019/07/02	4	76.20	8	77.50	77.10	-4	3,511	-0.11%
2019/07/01	0	0.00	7	75.29	75.30	-7	3,431	-0.20%
2019/06/24	2	71.70	17	71.44	73.10	-15	3,493	-0.43%
2019/06/21	27	71.80	11	70.75	70.60	16	3,414	0.47%
2019/06/19	4	72.10	1	72.20	71.70	3	3,147	0.10%
2019/06/14	0	0.00	4	73.20	72.60	-4	3,191	-0.13%
2019/06/13	2	73.60	0	0.00	73.50	2	3,172	0.06%
2019/06/11	5	74.40	0	0.00	73.80	5	3,129	0.16%
2019/06/10	3	72.50	6	74.50	74.80	-3	3,091	-0.10%
2019/06/06	0	0.00	1	73.50	71.90	-1	3,062	-0.03%
2019/06/05	2	73.90	0	0.00	73.30	2	3,077	0.06%
2019/06/03	4	72.63	2	73.90	73.90	2	3,105	0.06%
2019/05/30	0	0.00	4	71.45	71.50	-4	3,051	-0.13%
2019/05/28	1	69.60	0	0.00	69.00	1	3,136	0.03%
2019/05/24	1	70.30	0	0.00	70.30	1	3,246	0.03%
2019/05/23	4	69.13	1	69.70	69.30	3	3,255	0.09%
2019/05/22	0	0.00	3	71.50	70.30	-3	3,337	-0.09%
2019/05/17	0	0.00	1	70.10	68.20	-1	3,335	-0.03%
2019/05/16	1	72.60	0	0.00	71.50	1	3,301	0.03%
2019/05/14	2	71.70	0	0.00	71.50	2	3,367	0.06%
2019/05/13	5	72.00	0	0.00	72.70	5	3,365	0.15%
2019/05/10	5	74.00	0	0.00	73.10	5	3,458	0.14%
2019/05/09	43	74.20	6	75.17	72.50	37	3,446	1.07%
2019/05/08	8	80.59	9	81.16	80.00	-1	3,298	-0.03%
2019/05/03	0	0.00	0	84.20	84.20	0	3,354	0.00%
2019/05/02	3	84.63	1	83.60	84.30	2	3,377	0.06%
2019/04/30	3	83.60	0	0.00	83.60	3	3,416	0.09%
2019/04/29	3	85.67	0	0.00	83.20	3	3,497	0.09%
2019/04/26	1	85.50	0	0.00	85.10	1	3,680	0.03%
2019/04/24	1	87.80	0	0.00	88.10	1	3,696	0.03%
2019/04/19	1	88.90	0	89.00	89.00	1	3,683	0.03%
2019/04/18	1	89.00	0	0.00	88.80	1	3,732	0.03%
2019/04/17	1	91.40	3	89.90	90.00	-2	3,745	-0.05%
2019/04/15	2	92.40	0	0.00	92.10	2	3,772	0.05%
2019/04/12	3	92.87	0	0.00	92.60	3	3,793	0.08%
2019/04/10	0.1	95.10	1.5	94.63	96.00	-1.4	3,778	-0.04%
2019/04/08	2	91.95	17	92.78	91.60	-15	3,740	-0.40%
2019/04/03	4	94.90	1	96.00	95.00	3	3,688	0.08%
2019/04/02	19	94.54	4	94.50	94.70	15	3,655	0.41%
2019/04/01	0	0.00	3	90.53	92.40	-3	3,616	-0.08%
2019/03/28	2	89.10	1.7	89.35	89.00	0.3	3,641	0.01%
2019/03/27	2	89.15	1	89.70	89.10	1	3,686	0.03%
2019/03/21	0.3	90.00	3	90.60	90.20	-2.7	3,958	-0.07%
2019/03/20	6	90.70	7.7	90.90	90.60	-1.7	4,013	-0.04%
2019/03/19	4	89.68	3	90.50	90.20	1	4,030	0.02%
2019/03/13	3	87.80	1	88.20	88.00	2	4,106	0.05%
2019/03/11	0	0.00	1	86.00	87.00	-1	4,296	-0.02%
2019/03/07	4	86.83	0	0.00	85.60	4	4,396	0.09%
2019/03/06	0	0.00	2	88.60	89.50	-2	4,390	-0.05%
2019/03/04	5	90.68	1	90.30	89.70	4	4,508	0.09%
2019/02/27	0	0.00	8	88.54	89.40	-8	4,636	-0.17%
2019/02/26	6	87.65	2.4	88.78	86.20	3.6	4,519	0.08%
2019/02/25	2.3	87.59	0	0.00	87.90	2.3	4,411	0.05%
2019/02/22	1	88.10	2	87.35	87.20	-1	4,388	-0.02%
2019/02/21	2	87.00	0	0.00	86.80	2	4,351	0.05%
2019/02/20	3	90.40	2	91.00	89.60	1	4,263	0.02%
2019/02/18	0	0.00	3.8	90.82	90.70	-3.8	4,234	-0.09%
2019/02/15	0	0.00	1	89.80	90.50	-1	4,227	-0.02%
2019/02/13	0	0.00	0	88.10	88.10	0	4,182	0.00%
2019/02/11	0	0.00	6	91.28	93.70	-6	4,140	-0.14%
2019/01/30	0	0.00	2	87.00	85.30	-2	4,064	-0.05%
2019/01/28	0	0.00	5.1	85.25	85.00	-5.1	4,018	-0.13%
2019/01/25	49	84.83	51.4	83.42	85.00	-2.4	4,015	-0.06%
2019/01/24	60	82.58	68	82.55	82.00	-8	4,066	-0.20%
2019/01/23	61	81.42	61	82.08	81.20	0	4,083	0.00%
2019/01/22	1	83.00	1	82.00	82.10	0	4,063	0.00%
2019/01/21	1	81.90	3	82.67	83.00	-2	4,016	-0.05%
2019/01/18	2	80.50	18	80.39	81.50	-16	3,920	-0.41%
2019/01/17	3	78.53	5	77.86	77.00	-2	3,767	-0.05%
2019/01/16	20	78.80	26	77.47	78.30	-6	3,784	-0.16%
2019/01/15	0	0.00	2	77.15	77.20	-2	3,784	-0.05%
2019/01/14	0	0.00	3	74.90	74.80	-3	3,804	-0.08%
2019/01/11	68	75.75	64	76.97	75.90	4	3,877	0.10%
2019/01/10	53	76.93	50	75.27	77.20	3	3,888	0.08%
2019/01/09	0	0.00	2	74.75	75.00	-2	3,905	-0.05%
2019/01/08	67	73.12	67	73.84	73.20	0	3,938	0.00%
2019/01/07	46	74.98	46	75.60	74.80	0	3,989	0.00%
2019/01/04	0	0.00	1	74.10	76.00	-1	3,999	-0.03%
2019/01/03	1	77.20	0.2	76.40	76.80	0.8	3,985	0.02%
2019/01/02	2	75.50	0	0.00	75.80	2	3,981	0.05%
2018/12/27	0	0.00	2.2	73.55	73.80	-2.2	3,981	-0.06%
2018/12/26	1	71.90	2	71.60	71.60	-1	3,968	-0.03%
2018/12/25	2.3	73.27	4	73.85	73.70	-1.7	3,956	-0.04%
2018/12/24	2	73.30	0	0.00	74.90	2	3,957	0.05%
2018/12/22	0	0.00	7	73.56	73.00	-7	3,941	-0.18%
2018/12/21	4	78.00	4	77.68	77.50	0	3,880	0.00%
2018/12/20	11	78.23	10.3	78.14	79.70	0.7	3,852	0.02%
2018/12/19	20	80.94	20	80.66	78.80	0	3,818	0.00%
2018/12/18	0	0.00	2	75.80	77.00	-2	3,612	-0.06%
2018/12/17	0.4	76.20	1	76.80	76.60	-0.6	3,636	-0.02%
2018/12/14	1	76.50	2	77.00	77.00	-1	3,676	-0.03%
2018/12/13	3	76.50	3	76.73	76.60	0	3,722	0.00%
2018/12/12	15	75.67	1.7	75.58	76.00	13.3	3,709	0.36%
2018/12/11	1.3	75.38	3	76.27	76.40	-1.7	3,696	-0.05%
2018/12/10	2	74.15	2	73.80	75.00	0	3,713	0.00%
2018/12/07	3	74.80	3	74.13	73.80	0	3,750	0.00%
2018/12/06	2	73.80	4	74.58	74.50	-2	3,844	-0.05%
2018/12/04	2	76.70	3.8	76.24	75.90	-1.8	3,877	-0.05%
2018/12/03	0	0.00	1	71.30	73.00	-1	3,767	-0.03%
2018/11/30	81	70.27	91	70.29	70.60	-10	3,784	-0.26%
2018/11/28	2.3	69.50	2.4	70.16	69.50	-0.1	3,779	0.00%
2018/11/27	12	70.23	2	68.75	69.10	10	3,781	0.26%
2018/11/26	5	68.86	3	68.97	69.50	2	3,755	0.05%
2018/11/21	0	0.00	1	64.80	64.80	-1	4,083	-0.02%
2018/11/16	1	66.00	1	66.10	66.10	0	4,300	0.00%
2018/11/15	2	65.90	3	65.43	65.30	-1	4,395	-0.02%
2018/11/14	2	65.30	1	65.80	65.80	1	4,462	0.02%
2018/11/09	0	0.00	0.7	64.30	64.60	-0.7	4,716	-0.01%
2018/11/08	2	66.05	0	0.00	64.50	2	4,729	0.04%
2018/11/05	1	63.40	3.4	63.01	63.60	-2.4	4,735	-0.05%
2018/11/02	1	62.60	4	63.38	62.90	-3	4,722	-0.06%
2018/11/01	42	58.75	91	60.71	63.20	-49	4,669	-1.05%
2018/10/31	50	57.40	1	57.20	57.50	49	4,543	1.08%
2018/10/30	0	0.00	7	52.00	52.30	-7	4,566	-0.15%
2018/10/29	0	51.90	0	0.00	51.90	0	4,603	0.00%
2018/10/25	3	51.97	14	52.23	52.20	-11	4,677	-0.24%
2018/10/24	2	53.20	2	53.70	54.50	0	4,724	0.00%
2018/10/23	0.3	51.80	1	51.70	51.70	-0.7	4,808	-0.01%
2018/10/22	1	51.80	1.1	52.30	52.30	-0.1	4,849	0.00%
2018/10/09	1	43.20	1	45.05	43.25	0	4,831	0.00%
2018/10/05	5	45.57	0	0.00	45.20	5	4,880	0.10%
2018/10/04	3	47.72	20	48.05	47.45	-17	4,918	-0.35%
2018/10/03	146	47.74	128	48.63	47.15	18	4,885	0.37%	大買/大賣/
2018/10/02	22	50.27	0	0.00	49.65	22	4,870	0.45%
2018/09/28	0	0.00	3	50.00	50.90	-3	5,034	-0.06%
2018/09/27	3	50.07	5	50.10	50.10	-2	5,245	-0.04%
2018/09/26	2	49.95	0	0.00	49.95	2	5,367	0.04%
2018/09/21	0	0.00	1	50.90	51.10	-1	5,586	-0.02%
2018/09/20	4	50.65	1	50.50	51.10	3	5,846	0.05%
2018/09/18	0	0.00	16	51.34	51.50	-16	6,565	-0.24%
2018/09/17	16	51.50	6	51.55	52.00	10	6,980	0.14%
2018/09/14	0	0.00	5	51.56	51.70	-5	7,661	-0.07%
2018/09/13	0	0.00	20	51.58	51.10	-20	7,836	-0.26%
2018/09/11	0	0.00	1	51.20	51.10	-1	7,793	-0.01%
2018/09/10	25	50.03	2	50.40	49.90	23	7,753	0.30%
2018/09/06	0	0.00	1	53.30	53.30	-1	7,704	-0.01%
2018/09/05	1	52.80	0	0.00	52.80	1	7,711	0.01%
2018/09/04	0	0.00	6	52.07	52.60	-6	7,693	-0.08%
2018/09/03	6	52.35	0	0.00	51.20	6	7,713	0.08%
2018/08/31	2	54.50	1	54.10	54.30	1	7,627	0.01%
2018/08/30	0	0.00	6	54.25	54.40	-6	7,591	-0.08%
2018/08/29	2	53.60	11	53.21	53.30	-9	7,554	-0.12%
2018/08/28	0	0.00	28	53.71	53.50	-28	7,593	-0.37%
2018/08/27	11	52.81	30	52.80	53.10	-19	7,632	-0.25%
2018/08/24	1	51.40	0	0.00	52.00	1	7,621	0.01%
2018/08/23	1	52.60	1	52.70	52.40	0	7,835	0.00%
2018/08/22	0	0.00	5	52.44	52.20	-5	7,831	-0.06%
2018/08/21	58	52.88	58	52.35	52.40	0	7,781	0.00%
2018/08/20	36	51.77	36	52.28	52.40	0	7,728	0.00%
2018/08/17	22	50.97	26	51.01	51.10	-4	7,553	-0.05%
2018/08/16	2	49.85	2	50.80	49.65	0	7,459	0.00%
2018/08/15	0	0.00	5	50.00	50.10	-5	7,337	-0.07%
2018/08/14	23	49.99	23	50.29	50.30	0	7,343	0.00%
2018/08/13	21	50.15	32	49.95	50.10	-11	7,308	-0.15%
2018/08/10	2	49.70	2	50.35	49.60	0	7,223	0.00%
2018/08/09	4	49.51	3	49.35	50.30	1	7,158	0.01%
2018/08/08	1	48.45	3	49.15	49.30	-2	7,055	-0.03%
2018/08/07	1	47.90	0	0.00	47.80	1	6,923	0.01%
2018/08/06	1	47.90	0	0.00	48.20	1	6,974	0.01%
2018/08/03	0	0.00	4	47.89	48.10	-4	6,946	-0.06%
2018/08/02	0	0.00	2	47.10	47.35	-2	6,961	-0.03%
2018/08/01	4	47.64	1	47.75	47.80	3	6,963	0.04%
2018/07/31	0	0.00	4	48.05	48.35	-4	6,916	-0.06%
2018/07/30	26	48.00	2	47.73	47.65	24	6,936	0.35%
2018/07/27	0	0.00	5	47.81	48.00	-5	6,999	-0.07%
2018/07/26	2	47.45	2	47.05	47.00	0	6,988	0.00%
2018/07/25	1	48.50	0	0.00	48.00	1	6,902	0.01%
2018/07/24	2	48.00	3	47.93	48.20	-1	6,867	-0.01%
2018/07/23	5	48.13	6	47.97	48.25	-1	6,846	-0.01%
2018/07/20	6	49.97	1	50.20	50.10	5	6,789	0.07%
2018/07/19	3	49.80	0	0.00	49.60	3	6,747	0.04%
2018/07/18	1	51.30	3	51.80	50.90	-2	6,648	-0.03%
2018/07/17	1	51.30	3	51.30	51.70	-2	6,570	-0.03%
2018/07/16	1	51.70	4	52.25	51.40	-3	6,563	-0.05%
2018/07/13	0	0.00	2	51.40	51.80	-2	6,544	-0.03%
2018/07/12	7	51.09	6	51.02	51.10	1	6,706	0.01%
2018/07/11	4	49.84	4	49.88	49.75	0	6,629	0.00%
2018/07/10	10	50.53	12	50.42	50.60	-2	6,610	-0.03%
2018/07/09	3	49.73	0	0.00	49.45	3	6,528	0.05%
2018/07/06	0	0.00	12	49.41	49.90	-12	6,484	-0.19%
2018/07/05	15	51.47	10	51.20	49.00	5	6,346	0.08%
2018/07/04	15	51.37	9	51.19	52.50	6	6,119	0.10%
2018/07/03	5	50.60	1	50.60	50.30	4	5,995	0.07%
2018/07/02	9	51.06	13	51.92	50.90	-4	5,884	-0.07%
2018/06/29	14	53.36	7	53.26	52.10	7	5,758	0.12%
2018/06/28	13	52.84	23	53.23	52.80	-10	5,485	-0.18%
2018/06/27	13	52.68	10	52.24	51.10	3	5,088	0.06%
2018/06/26	10	51.55	4	51.35	52.10	6	4,739	0.13%
2018/06/25	44	52.44	51	52.60	53.00	-7	4,324	-0.16%
2018/06/22	29	49.21	25	49.49	48.60	4	3,655	0.11%
2018/06/20	0	0.00	1	46.85	46.90	-1	3,466	-0.03%
2018/06/19	1	47.40	0	0.00	47.35	1	3,587	0.03%
2018/06/15	13	47.95	0	0.00	48.10	13	3,622	0.36%
2018/06/14	2	47.55	0	0.00	47.50	2	3,606	0.06%
2018/06/13	3	48.58	0	0.00	48.25	3	3,591	0.08%
2018/06/12	1	48.35	0	0.00	48.85	1	3,565	0.03%
2018/06/08	5	48.30	0	0.00	48.50	5	3,456	0.14%
2018/06/07	4	48.33	4	48.55	48.20	0	3,422	0.00%
2018/06/06	3	48.62	0	0.00	48.65	3	3,392	0.09%
2018/06/05	4	48.66	0	0.00	48.30	4	3,385	0.12%
2018/06/04	0	0.00	15	49.16	49.30	-15	3,303	-0.45%
2018/06/01	3	47.97	3	48.00	47.75	0	3,187	0.00%
2018/05/31	1	49.50	14	47.79	48.50	-13	3,125	-0.42%
2018/05/30	3	45.90	2	45.85	45.80	1	2,877	0.03%
2018/05/29	1	46.70	1	46.90	46.65	0	2,846	0.00%
2018/05/28	1	47.60	2	47.05	46.85	-1	2,832	-0.04%
2018/05/25	6	46.91	4	46.53	47.35	2	2,776	0.07%
2018/05/24	0	0.00	12	46.55	46.60	-12	2,815	-0.43%
2018/05/23	2	45.80	0	0.00	46.00	2	2,868	0.07%
2018/05/22	0	0.00	1	45.90	46.00	-1	2,859	-0.03%
2018/05/21	1	45.55	0	0.00	45.40	1	2,855	0.04%
2018/05/18	1	45.70	4	45.50	45.70	-3	2,869	-0.10%
2018/05/16	12	45.93	2	46.03	45.75	10	2,947	0.34%
2018/05/15	14	46.46	0	0.00	46.30	14	2,998	0.47%
2018/05/14	0	0.00	22	46.41	46.45	-22	3,106	-0.71%
2018/05/11	1	45.60	1	45.85	45.50	0	3,136	0.00%
2018/05/10	1	45.80	0	0.00	45.40	1	3,240	0.03%
2018/05/09	0	0.00	4	45.11	45.60	-4	3,230	-0.12%
2018/05/08	18	44.77	1	44.80	44.50	17	3,197	0.53%
2018/05/07	7	45.13	0	0.00	45.00	7	3,216	0.22%
2018/05/04	0	0.00	29	45.57	45.70	-29	3,206	-0.90%
2018/05/03	1	43.90	6	44.06	43.70	-5	3,146	-0.16%
2018/05/02	0	0.00	1	43.35	43.50	-1	3,145	-0.03%
2018/04/30	3	43.00	2	43.15	43.20	1	3,163	0.03%
2018/04/26	0	0.00	2	43.40	42.95	-2	3,284	-0.06%
2018/04/25	15	42.86	0	0.00	42.80	15	3,297	0.45%
2018/04/24	13	43.60	2	44.00	43.50	11	3,269	0.34%
2018/04/23	6	45.23	7	45.49	44.90	-1	3,256	-0.03%
2018/04/20	9	45.30	4	45.64	45.50	5	3,278	0.15%
2018/04/19	3	45.67	1	45.60	45.60	2	3,291	0.06%
2018/04/18	10	45.75	19	45.98	45.50	-9	3,248	-0.28%
2018/04/17	1	43.30	2	43.25	43.05	-1	3,098	-0.03%
2018/04/16	0	0.00	1	44.10	44.20	-1	3,142	-0.03%
2018/04/13	0	0.00	2	43.90	43.65	-2	3,187	-0.06%
2018/04/12	3	43.67	0	0.00	43.65	3	3,246	0.09%
2018/04/11	1	44.00	2	43.90	44.00	-1	3,285	-0.03%
2018/04/10	3	44.03	1	44.50	44.00	2	3,315	0.06%
2018/04/09	1	44.10	4	44.20	44.10	-3	3,337	-0.09%
2018/04/03	0	0.00	1	44.20	44.10	-1	3,367	-0.03%
2018/04/02	0	0.00	2	44.75	44.80	-2	3,365	-0.06%
2018/03/30	0	0.00	3	44.63	44.50	-3	3,372	-0.09%
2018/03/29	8	44.43	0	0.00	44.25	8	3,415	0.23%
2018/03/28	0	0.00	2	45.20	45.00	-2	3,408	-0.06%
2018/03/23	0	0.00	1	44.25	43.95	-1	3,384	-0.03%
2018/03/22	5	45.54	1	46.40	45.10	4	3,472	0.12%
2018/03/21	7	45.37	23	45.61	45.90	-16	3,401	-0.47%
2018/03/20	3	44.80	2	44.78	44.80	1	3,365	0.03%
2018/03/19	0	0.00	5	45.83	45.40	-5	3,376	-0.15%
2018/03/16	6	45.08	2	45.60	45.00	4	3,378	0.12%
2018/03/15	3	45.62	1	45.70	45.60	2	3,469	0.06%
2018/03/14	4	45.48	2	45.83	45.75	2	3,512	0.06%
2018/03/13	0	0.00	3	45.45	45.45	-3	3,560	-0.08%
2018/03/12	0	0.00	2	45.05	45.15	-2	3,627	-0.06%
2018/03/09	8	45.20	1	45.10	45.00	7	3,701	0.19%
2018/03/08	4	44.53	1	44.70	44.75	3	3,716	0.08%
2018/03/07	3	44.40	5	44.62	44.20	-2	3,769	-0.05%
2018/03/06	0	0.00	3	43.92	44.05	-3	3,921	-0.08%
2018/03/05	0	0.00	8	44.03	43.20	-8	4,022	-0.20%
2018/03/02	4	43.99	0	0.00	43.90	4	4,145	0.10%
2018/03/01	13	44.75	0	0.00	44.65	13	4,227	0.31%
2018/02/26	1	45.20	5	45.89	45.45	-4	4,371	-0.09%
2018/02/23	9	44.87	14	45.35	45.80	-5	4,356	-0.11%
2018/02/22	9	44.22	1	44.20	44.10	8	4,505	0.18%
2018/02/21	0	0.00	2	44.18	44.70	-2	4,575	-0.04%
2018/02/12	4	43.65	0	0.00	43.35	4	4,682	0.09%
2018/02/09	3	43.03	0	0.00	43.90	3	5,035	0.06%
2018/02/07	0	0.00	1	43.00	43.00	-1	5,511	-0.02%
2018/02/06	5	43.21	1	42.55	42.70	4	5,539	0.07%
2018/02/05	1	45.60	1	45.95	46.10	0	5,546	0.00%
2018/02/02	1	48.00	27	46.71	48.00	-26	5,564	-0.47%
2018/02/01	27	46.31	34	46.58	46.25	-7	5,674	-0.12%
2018/01/31	8	46.08	0	0.00	46.20	8	5,805	0.14%
2018/01/30	20	46.50	1	46.60	46.90	19	6,055	0.31%
2018/01/29	0	0.00	25	46.32	46.55	-25	6,188	-0.40%
2018/01/26	30	46.37	1	46.35	46.15	29	6,555	0.44%
2018/01/25	5	46.10	35	45.81	45.80	-30	7,299	-0.41%
2018/01/24	2	45.78	2	45.75	45.85	0	7,389	0.00%
2018/01/23	17	46.39	10	47.13	46.15	7	7,584	0.09%
2018/01/22	1	46.50	16	46.18	46.70	-15	7,568	-0.20%
2018/01/18	2	45.75	0	0.00	45.50	2	7,687	0.03%
2018/01/17	5	45.46	6	45.54	45.50	-1	7,798	-0.01%
2018/01/16	6	45.26	2	45.40	45.65	4	7,860	0.05%
2018/01/15	15	45.00	2	45.40	45.30	13	7,867	0.16%
2018/01/12	0	0.00	16	44.53	44.50	-16	7,863	-0.20%
2018/01/11	23	43.93	15	44.55	43.90	8	7,854	0.10%
2018/01/10	11	45.23	3	45.20	45.05	8	7,804	0.10%
2018/01/09	7	45.23	1	44.65	45.55	6	7,927	0.08%
2018/01/05	1	46.30	3	46.07	45.90	-2	7,960	-0.03%
2018/01/04	1	45.55	21	45.60	45.60	-20	7,947	-0.25%
2018/01/03	20	45.76	2	45.78	46.00	18	7,938	0.23%
2018/01/02	2	45.35	0	0.00	45.25	2	7,935	0.03%