義隆 (2458)-元富-大昌券商分點個股進出

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
161.5
漲跌
▼3.0
漲幅
-1.82%
成交量
2,483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－元富-大昌券商分點個股進出

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

元富-大昌券商分點個股進出
元富-大昌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
2024/06/21	2	162.25	0	0.00	161.50	2	2,710	0.07%
2024/06/18	1	160.00	5	161.50	161.00	-4	2,749	-0.15%
2024/06/17	1	161.50	1	160.00	160.00	0	2,783	0.00%
2024/06/13	5	161.00	0	162.50	161.00	5	2,799	0.18%
2024/06/12	0	0.00	0	160.50	160.00	0	2,815	0.00%
2024/06/07	5	158.00	0	0.00	157.00	5	2,808	0.18%
2024/06/06	2	158.00	2	157.00	157.00	0	2,818	0.00%
2024/06/05	2.1	160.50	2	159.00	159.00	0.1	2,796	0.00%
2024/06/04	0	0.00	1	162.00	162.00	-1	2,809	-0.04%
2024/06/03	4	163.00	1	163.50	163.50	3	2,816	0.11%
2024/05/31	4	165.25	3	163.00	163.00	1	2,815	0.04%
2024/05/30	8	170.56	6	168.08	167.00	2	2,785	0.07%
2024/05/29	1	174.00	3	174.83	174.00	-2	2,768	-0.07%
2024/05/28	7	174.57	11	175.23	171.50	-4	2,753	-0.15%
2024/05/27	7	173.43	7	172.64	173.00	0	2,738	0.00%
2024/05/24	9	166.44	2	168.00	167.00	7	2,731	0.26%
2024/05/23	5	170.80	6	171.92	169.00	-1	2,785	-0.04%
2024/05/22	1	165.00	9	166.22	168.00	-8	2,747	-0.29%
2024/05/20	0	157.00	0	0.00	156.00	0	2,851	0.00%
2024/05/16	0	0.00	0.4	159.50	160.00	-0.4	3,002	-0.01%
2024/05/15	0	157.00	1	157.00	156.00	-1	3,005	-0.03%
2024/05/10	1	155.50	0	0.00	155.00	1	3,027	0.03%
2024/05/07	1	156.50	0	0.00	156.50	1	3,036	0.03%
2024/05/06	10	157.50	0	0.00	156.50	10	3,035	0.33%
2024/05/03	1.7	158.38	0	0.00	157.00	1.7	3,041	0.06%
2024/05/02	0	0.00	2	165.50	165.50	-2	2,931	-0.07%
2024/04/26	1.1	164.40	1	164.50	163.50	0.1	2,903	0.00%
2024/04/25	0	0.00	6	164.57	164.50	-6	2,897	-0.21%
2024/04/22	1	150.99	0	0.00	146.50	1	2,816	0.04%
2024/04/19	0	0.00	1	157.50	155.00	-1	2,768	-0.04%
2024/04/18	0	0.00	1	161.50	161.50	-1	2,718	-0.04%
2024/04/17	2	161.75	1	165.00	162.00	1	2,714	0.04%
2024/04/15	0	0.00	0.7	161.00	162.00	-0.7	2,637	-0.03%
2024/04/12	1	162.50	0	0.00	158.50	1	2,553	0.04%
2024/04/11	1	158.00	0	0.00	158.50	1	2,556	0.04%
2024/04/08	0	0.00	2	162.50	159.50	-2	2,562	-0.08%
2024/04/02	5	156.00	4	157.50	156.00	1	2,542	0.04%
2024/03/29	1	157.50	1	157.50	157.00	0	2,503	0.00%
2024/03/28	3	160.33	1	161.50	160.50	2	2,521	0.08%
2024/03/27	1	164.00	8	164.81	164.50	-7	2,516	-0.28%
2024/03/26	1	166.50	1	168.00	166.50	0	2,594	0.00%
2024/03/25	1	170.50	0	0.00	169.00	1	2,628	0.04%
2024/03/22	6	168.75	3	165.83	169.00	3	2,651	0.11%
2024/03/21	2	170.00	1	171.00	167.00	1	2,660	0.04%
2024/03/20	1	168.50	2	169.00	167.50	-1	2,644	-0.04%
2024/03/19	5	166.00	0	0.00	165.00	5	2,641	0.19%
2024/03/15	0	0.00	2	165.25	163.50	-2	2,675	-0.07%
2024/03/14	1	162.50	0	0.00	162.50	1	2,681	0.04%
2024/03/12	0	0.00	1	163.50	163.50	-1	2,795	-0.04%
2024/03/08	0	162.50	0	0.00	162.50	0	2,821	0.00%
2024/03/07	0	0.00	1	166.00	165.50	-1	2,802	-0.04%
2024/03/06	0	165.50	1	167.00	166.50	-1	2,796	-0.04%
2024/03/04	0	0.00	1	167.50	167.50	-1	2,861	-0.03%
2024/03/01	0	0.00	1	167.00	165.50	-1	2,850	-0.04%
2024/02/29	2	167.25	1	165.50	166.00	1	2,872	0.03%
2024/02/27	1	169.50	2	172.25	169.00	-1	2,856	-0.04%
2024/02/26	0	0.00	1	170.50	170.00	-1	2,857	-0.03%
2024/02/23	1	162.50	1	164.50	164.00	0	2,794	0.00%
2024/02/22	2	164.25	4.1	165.27	167.50	-2.1	2,686	-0.08%
2024/02/21	1.1	167.45	16.1	167.28	167.50	-15	2,636	-0.57%
2024/02/19	1.1	163.29	9	161.94	163.50	-7.9	2,543	-0.31%
2024/02/16	1	148.50	2	152.75	153.00	-1	2,480	-0.04%
2024/02/15	1	146.50	1	147.50	148.50	0	2,491	0.00%
2024/02/05	3	148.67	2	149.25	148.00	1	2,481	0.04%
2024/02/02	0	0.00	1	150.50	150.50	-1	2,498	-0.04%
2024/01/29	1	149.00	1	149.00	149.00	0	2,710	0.00%
2024/01/25	1	151.50	1	152.00	152.50	0	3,015	0.00%
2024/01/24	1	151.00	2	151.50	151.00	-1	3,021	-0.03%
2024/01/23	1	149.00	0	0.00	150.50	1	3,054	0.03%
2024/01/19	4	151.00	5	154.00	150.50	-1	3,112	-0.03%
2024/01/18	1	153.00	2	152.00	152.00	-1	3,159	-0.03%
2024/01/17	0	155.50	11	153.14	154.50	-11	3,271	-0.34%
2024/01/16	3	153.83	1	154.00	154.00	2	3,375	0.06%
2024/01/12	2	155.25	1	155.00	155.00	1	3,479	0.03%
2024/01/11	5	157.80	2	157.00	157.00	3	3,519	0.09%
2024/01/10	1	159.50	0	0.00	160.00	1	3,575	0.03%
2024/01/09	3	152.83	2	154.50	154.50	1	3,600	0.03%
2024/01/08	2	154.50	2.1	153.47	153.50	-0.1	3,600	0.00%
2024/01/05	5	154.10	5	155.30	155.50	0	3,621	0.00%
2024/01/04	2	156.50	2	156.50	156.50	0	3,654	0.00%
2024/01/03	2	157.00	3	158.33	158.00	-1	3,678	-0.03%
2024/01/02	2	161.25	2.3	159.64	159.50	-0.3	3,672	-0.01%
2023/12/29	1	160.50	1	162.50	162.50	0	3,724	0.00%
2023/12/28	5	161.60	3.1	160.52	160.50	2	3,759	0.05%
2023/12/27	2	161.75	1	164.00	164.00	1	3,792	0.03%
2023/12/26	1	162.50	1	162.00	162.00	0	3,784	0.00%
2023/12/25	5	163.40	5	162.80	162.50	0	3,781	0.00%
2023/12/22	2	163.25	3	163.50	163.50	-1	3,771	-0.03%
2023/12/21	3.2	159.28	7	162.79	163.00	-3.8	3,732	-0.10%
2023/12/20	1	159.00	2	160.25	160.00	-1	3,657	-0.03%
2023/12/19	3	157.83	2.5	158.68	159.00	0.5	3,615	0.01%
2023/12/18	1	153.00	3.5	155.76	157.00	-2.5	3,606	-0.07%
2023/12/15	7.2	154.75	3	154.01	154.00	4.2	3,614	0.12%
2023/12/14	3	157.33	2	158.50	157.50	1	3,613	0.03%
2023/12/13	4	156.50	4	157.88	158.00	0	3,619	0.00%
2023/12/12	2.1	157.02	2	158.50	158.50	0.1	3,674	0.00%
2023/12/11	2	157.26	19	157.95	157.00	-17	3,711	-0.46%
2023/12/08	2	157.50	4	157.88	157.50	-2	3,758	-0.05%
2023/12/07	1	151.50	5	153.60	153.50	-4	3,744	-0.11%
2023/12/06	0	0.00	2	151.00	151.50	-2	3,796	-0.05%
2023/12/05	4	147.50	2.5	146.50	146.50	1.5	3,822	0.04%
2023/12/04	2	150.25	2	149.50	149.50	0	3,840	0.00%
2023/11/30	11	151.73	4.4	151.57	151.50	6.6	4,113	0.16%
2023/11/28	6	148.58	5	149.50	150.00	1	4,205	0.02%
2023/11/27	6	149.83	5	146.60	146.00	1	4,197	0.02%
2023/11/24	0	0.00	2	149.50	151.00	-2	4,185	-0.05%
2023/11/22	11	147.50	1	147.50	147.50	10	4,123	0.24%
2023/11/21	0	145.00	0.1	145.00	145.00	-0.1	4,116	0.00%
2023/11/20	3	144.00	2	144.00	144.00	1	4,136	0.02%
2023/11/16	4	144.12	4	142.50	142.50	0	4,079	0.00%
2023/11/15	0.5	148.50	1	149.50	147.50	-0.5	4,029	-0.01%
2023/11/14	0	0.00	0.1	145.00	146.00	-0.1	4,001	0.00%
2023/11/10	1	140.50	1	141.50	141.50	0	3,972	0.00%
2023/11/09	4	142.25	5	141.00	140.50	-1	3,987	-0.03%
2023/11/08	4.1	144.49	3	144.50	144.50	1.1	4,002	0.03%
2023/11/07	1	142.50	2	144.50	145.00	-1	4,036	-0.02%
2023/11/06	0	0.00	9	138.89	140.00	-9	4,005	-0.22%
2023/11/03	17	137.94	10	136.60	135.50	7	3,978	0.18%
2023/11/02	6	148.75	3	149.17	149.50	3	3,770	0.08%
2023/11/01	0	0.00	2	143.50	144.00	-2	3,806	-0.05%
2023/10/31	1	145.50	1	144.00	144.00	0	4,054	0.00%
2023/10/30	0	0.00	12	145.54	146.50	-12	4,038	-0.30%
2023/10/27	2	141.00	2	140.25	140.00	0	4,005	0.00%
2023/10/26	1	140.50	0	0.00	139.50	1	4,071	0.02%
2023/10/25	6	147.92	4.1	148.49	144.50	1.9	4,033	0.05%
2023/10/24	3.1	145.32	3	145.00	144.00	0.1	3,899	0.00%
2023/10/23	1	142.50	1	142.01	142.00	0	3,814	0.00%
2023/10/20	3	139.33	8	140.69	142.50	-5	3,867	-0.13%
2023/10/19	0	0.00	1	138.00	138.50	-1	3,886	-0.03%
2023/10/18	14	141.57	1	140.50	141.50	13	3,910	0.33%
2023/10/17	5	138.50	9	140.72	140.00	-4	3,893	-0.10%
2023/10/16	0	0.00	2	137.00	136.50	-2	3,987	-0.05%
2023/10/13	0	0.00	2	138.50	139.00	-2	4,006	-0.05%
2023/10/12	2	135.75	10.6	137.00	137.50	-8.6	3,991	-0.21%
2023/10/06	1	139.00	4	138.75	137.00	-3	3,969	-0.08%
2023/10/05	6.1	140.16	3	140.67	141.50	3.1	3,945	0.08%
2023/10/04	5	135.00	4	136.88	138.00	1	3,881	0.03%
2023/10/03	2	137.00	6	139.00	138.00	-4	3,843	-0.10%
2023/10/02	1	134.00	2	135.50	134.50	-1	3,812	-0.03%
2023/09/27	2	132.50	1	135.00	134.00	1	3,823	0.03%
2023/09/26	4	135.75	0	0.00	135.00	4	3,832	0.10%
2023/09/25	1	136.50	1	138.00	136.50	0	3,826	0.00%
2023/09/22	0	0.00	2	136.50	137.00	-2	3,811	-0.05%
2023/09/21	2	135.25	0	135.50	136.00	2	3,805	0.05%
2023/09/20	0	0.00	1	138.50	138.00	-1	3,771	-0.03%
2023/09/19	0	0.00	10	140.50	141.00	-10	3,738	-0.27%
2023/09/18	3	142.67	0	0.00	142.00	3	3,712	0.08%
2023/09/15	4	145.50	5	145.40	144.50	-1	3,678	-0.03%
2023/09/14	7	143.00	10	142.50	143.00	-3	3,591	-0.08%
2023/09/13	10.7	142.84	12	142.42	143.50	-1.3	3,542	-0.04%
2023/09/12	17	140.24	18	139.75	140.50	-1	3,494	-0.03%
2023/09/11	4	138.50	7	137.71	138.00	-3	3,420	-0.09%
2023/09/08	9	132.72	10	134.50	135.50	-1	3,340	-0.03%
2023/09/07	8	134.38	17	133.85	135.00	-9	3,326	-0.27%
2023/09/06	17	130.76	16	132.44	133.00	1	3,289	0.03%
2023/09/05	15	133.90	18	134.06	134.00	-3	3,287	-0.09%
2023/09/04	1	130.00	8	127.25	128.50	-7	3,087	-0.23%
2023/09/01	0	0.00	1	121.00	120.50	-1	2,924	-0.03%
2023/08/31	4	119.38	2.3	120.00	120.00	1.7	2,922	0.06%
2023/08/30	0	0.00	4	118.50	119.00	-4	2,917	-0.14%
2023/08/29	3	116.67	0	0.00	117.00	3	2,902	0.10%
2023/08/25	0	0.00	0	113.00	113.00	0	2,919	0.00%
2023/08/22	0	0.00	1	114.50	113.50	-1	2,972	-0.03%
2023/08/21	0	0.00	3.1	114.00	113.50	-3.1	3,011	-0.10%
2023/08/17	0	0.00	2	117.00	116.50	-2	3,087	-0.06%
2023/08/15	6	117.25	7.1	115.92	116.00	-1.1	3,063	-0.04%
2023/08/14	9.9	118.12	6	117.00	117.00	3.9	3,046	0.13%
2023/08/11	10.1	121.00	6	120.08	121.00	4.1	2,996	0.14%
2023/08/10	9	118.28	1	121.50	118.00	8	2,943	0.27%
2023/08/09	3.3	120.49	13.5	120.71	121.00	-10.2	2,884	-0.35%
2023/08/08	16	118.78	6	119.00	118.00	10	2,835	0.35%
2023/08/07	13.1	118.78	4	118.88	117.00	9.1	2,783	0.33%
2023/08/04	16.5	122.56	30	122.92	122.50	-13.5	2,654	-0.51%
2023/08/02	1	116.50	0	0.00	114.00	1	2,391	0.04%
2023/08/01	4	114.00	0	0.00	115.00	4	2,389	0.17%
2023/07/31	2	118.00	1.4	116.30	116.50	0.6	2,402	0.02%
2023/07/28	1	112.00	0.5	112.50	112.50	0.5	2,288	0.02%
2023/07/26	1	113.00	1	115.00	112.50	0	2,237	0.00%
2023/07/25	3	117.33	2	115.75	115.00	1	2,198	0.05%
2023/07/24	1	118.00	1	118.00	118.00	0	2,104	0.00%
2023/07/21	3.4	114.98	2	115.50	115.50	1.4	2,018	0.07%
2023/07/20	2	116.00	0	0.00	114.50	2	1,972	0.10%
2023/07/19	3	118.17	3	118.17	118.50	0	1,900	0.00%
2023/07/17	9	110.06	3	108.67	109.50	6	1,741	0.34%
2023/07/14	1	110.50	6	111.92	110.50	-5	1,729	-0.29%
2023/07/06	0	0.00	4	106.50	108.00	-4	1,647	-0.24%
2023/07/04	1	106.00	2	103.00	106.00	-1	1,615	-0.06%
2023/07/03	0	0.00	1	102.00	101.50	-1	1,586	-0.06%
2023/06/29	0	0.00	8	100.50	101.00	-8	1,602	-0.50%
2023/06/27	3	99.53	2	99.95	99.40	1	1,608	0.06%
2023/06/21	1	102.00	0	0.00	101.50	1	1,592	0.06%
2023/06/20	1	102.00	0	0.00	102.00	1	1,584	0.06%
2023/06/16	0	0.00	1	106.50	106.00	-1	1,566	-0.06%
2023/06/14	2	108.00	2	105.25	105.00	0	1,536	0.00%
2023/06/13	3	106.83	4	106.25	107.00	-1	1,527	-0.07%
2023/06/12	0	0.00	1	103.50	103.50	-1	1,480	-0.07%
2023/06/09	3	104.33	0	0.00	104.00	3	1,475	0.20%
2023/06/08	0	0.00	1.1	104.50	105.00	-1.1	1,422	-0.07%
2023/06/06	1	102.00	3	102.33	102.00	-2	1,424	-0.14%
2023/05/31	0	0.00	1	103.50	102.00	-1	1,405	-0.07%
2023/05/30	3	102.00	0	0.00	102.00	3	1,374	0.22%
2023/05/26	7	103.57	2	102.50	102.50	5	1,370	0.36%
2023/05/25	7	104.43	1	105.00	104.00	6	1,457	0.41%
2023/05/24	2	101.05	8	103.44	104.50	-6	1,433	-0.42%
2023/05/23	3	98.73	1	98.20	98.10	2	1,354	0.15%
2023/05/19	1	98.60	1	98.50	98.50	0	1,383	0.00%
2023/05/18	0	0.00	0	98.90	98.60	0	1,399	0.00%
2023/05/17	1	97.30	0	0.00	97.20	1	1,397	0.07%
2023/05/16	0	0.00	1	97.70	97.10	-1	1,409	-0.07%
2023/05/15	0	0.00	2	95.30	95.10	-2	1,401	-0.14%
2023/05/12	0	0.00	2	95.70	95.90	-2	1,418	-0.14%
2023/05/11	0	0.00	1	92.30	92.70	-1	1,412	-0.07%
2023/05/09	1	92.30	1	92.60	93.00	0	1,457	0.00%
2023/05/08	4	94.60	2	93.30	93.20	2	1,485	0.14%
2023/05/05	3	98.17	3	97.37	95.80	0	1,514	0.00%
2023/05/03	0	0.00	0.1	94.70	94.00	-0.1	1,624	0.00%
2023/05/02	0.1	94.92	0	0.00	95.10	0.1	1,661	0.01%
2023/04/28	2.1	93.71	0	0.00	94.30	2.1	1,683	0.12%
2023/04/24	1	95.20	0	0.00	95.20	1	1,671	0.06%
2023/04/21	2	96.55	0	0.00	95.40	2	1,690	0.12%
2023/04/17	0	0.00	1	103.50	102.50	-1	1,862	-0.05%
2023/04/13	2	100.75	1	102.00	100.50	1	1,851	0.05%
2023/04/12	0	0.00	1	102.50	102.50	-1	1,854	-0.05%
2023/04/11	2	103.00	2	103.50	104.00	0	1,863	0.00%
2023/04/06	1	98.40	1	98.40	98.50	0	1,855	0.00%
2023/03/31	0.1	99.80	0	0.00	99.80	0.1	1,847	0.00%
2023/03/29	3	102.00	1	102.50	102.50	2	1,840	0.11%
2023/03/24	1	104.50	0	0.00	104.50	1	1,887	0.05%
2023/03/23	0	104.50	0	0.00	104.50	0	1,905	0.00%
2023/03/22	0	0.00	2	104.75	104.00	-2	1,909	-0.10%
2023/03/21	1	102.50	0	0.00	102.50	1	1,914	0.05%
2023/03/20	0	0.00	2	102.00	102.50	-2	1,916	-0.10%
2023/03/17	1	100.00	1	100.50	100.00	0	1,924	0.00%
2023/03/16	2.1	99.36	0	0.00	99.70	2.1	1,920	0.11%
2023/03/13	1	102.00	0	0.00	102.50	1	1,942	0.05%
2023/03/10	1	105.50	1	104.00	104.00	0	1,933	0.00%
2023/03/09	1	104.00	6	106.00	107.00	-5	1,959	-0.26%
2023/03/08	2	103.50	0	0.00	103.50	2	1,952	0.10%
2023/03/07	2	104.50	0	0.00	104.50	2	1,941	0.10%
2023/03/06	3	104.50	0	105.00	104.50	3	1,944	0.15%
2023/03/03	3	104.50	0	0.00	104.00	3	1,942	0.15%
2023/03/01	1	105.50	1	106.50	106.50	0	1,948	0.00%
2023/02/24	3	109.00	0	0.00	108.50	3	1,929	0.16%
2023/02/23	15	110.70	14	112.04	111.00	1	1,910	0.05%
2023/02/17	3	103.00	0	0.00	103.00	3	1,881	0.16%
2023/02/14	1	103.00	0	0.00	103.50	1	1,939	0.05%
2023/02/09	1	104.50	0	0.00	105.00	1	2,142	0.05%
2023/02/03	0	0.00	20.1	108.25	107.50	-20.1	2,294	-0.87%
2023/02/02	25	107.44	5	107.90	108.00	20	2,249	0.89%
2023/02/01	3	100.37	3	100.13	102.00	0	2,157	0.00%
2023/01/31	0.3	94.83	1	96.30	96.90	-0.7	2,146	-0.03%
2023/01/30	0	0.00	1	94.20	94.30	-1	2,128	-0.05%
2023/01/16	1.4	90.85	0	0.00	91.00	1.4	2,168	0.06%
2023/01/13	0	0.00	1	90.90	90.70	-1	2,183	-0.05%
2023/01/12	1	94.70	0	0.00	92.80	1	2,189	0.05%
2023/01/10	0	0.00	1	94.60	95.50	-1	2,210	-0.05%
2023/01/09	0	0.00	2	95.60	96.00	-2	2,207	-0.09%
2023/01/06	0	0.00	2	94.20	94.40	-2	2,163	-0.09%
2023/01/04	0	0.00	0	86.80	86.80	0	2,072	0.00%
2022/12/28	1	83.40	0	0.00	83.50	1	2,165	0.05%
2022/12/27	1	86.10	0	0.00	86.10	1	2,168	0.05%
2022/12/26	0	0.00	10	85.90	86.00	-10	2,167	-0.46%
2022/12/21	0	0.00	5	85.76	85.30	-5	2,245	-0.22%
2022/12/08	1	86.00	0	0.00	88.00	1	2,745	0.04%
2022/12/07	1	89.00	0.4	88.50	87.60	0.6	2,772	0.02%
2022/12/05	1	92.00	0	0.00	92.10	1	2,763	0.04%
2022/12/02	1	91.80	0	0.00	92.00	1	2,782	0.04%
2022/12/01	1	90.50	1	91.30	92.70	0	2,786	0.00%
2022/11/28	0	0.00	0.4	87.80	88.00	-0.4	2,843	-0.02%
2022/11/25	1	88.60	1	88.60	88.60	0	2,848	0.00%
2022/11/24	0	0.00	4	89.13	89.70	-4	2,844	-0.14%
2022/11/21	3	86.83	1	87.40	86.40	2	2,864	0.07%
2022/11/17	5	89.00	1	89.70	89.40	4	2,836	0.14%
2022/11/16	1	90.10	3.1	89.02	89.00	-2.1	2,815	-0.07%
2022/11/15	2	88.10	1	87.80	89.00	1	2,776	0.04%
2022/11/11	4.1	87.10	4	87.23	87.10	0.1	2,711	0.00%
2022/11/10	2	86.05	0	0.00	86.40	2	2,678	0.07%
2022/11/09	0	0.00	3	86.10	86.50	-3	2,654	-0.11%
2022/11/08	12.1	86.17	6	86.55	84.60	6.1	2,621	0.23%
2022/11/07	4	82.53	7	83.99	86.10	-3	2,577	-0.12%
2022/11/04	10	77.57	6	77.95	79.50	4	2,435	0.16%
2022/10/19	2	83.14	1	82.30	82.30	1	2,241	0.05%
2022/10/17	0	0.00	1	81.60	81.90	-1	2,222	-0.05%
2022/10/14	2	80.95	2	80.15	81.10	0	2,228	0.00%
2022/10/12	1	78.00	1	77.30	77.30	0	2,222	0.00%
2022/10/11	1	79.90	0	0.00	79.60	1	2,226	0.04%
2022/10/07	1	85.50	0	0.00	84.20	1	2,203	0.05%
2022/10/04	3	85.63	0	0.00	84.70	3	2,163	0.14%
2022/09/29	1	84.00	1	84.65	84.10	0	2,198	0.00%
2022/09/28	2	81.50	2	82.40	80.60	0	2,233	0.00%
2022/09/26	1	82.50	0	0.00	81.00	1	2,281	0.04%
2022/09/23	1	87.70	1	89.50	86.80	0	2,247	0.00%
2022/09/19	3	88.70	0	0.00	88.60	3	1,961	0.15%
2022/09/16	2	87.80	0	0.00	87.50	2	1,872	0.11%
2022/09/15	2	90.45	1	91.40	90.50	1	1,769	0.06%
2022/09/14	8	88.75	0	0.00	88.90	8	1,752	0.46%
2022/09/13	0	0.00	0.1	90.90	90.50	-0.1	1,732	0.00%
2022/09/08	2	90.20	0	0.00	90.50	2	1,742	0.11%
2022/09/07	2	88.90	0.1	89.10	88.80	2	1,728	0.11%
2022/09/05	0	0.00	1	91.50	91.20	-1	1,700	-0.06%
2022/09/02	0	0.00	12.1	94.09	94.00	-12.1	1,650	-0.73%
2022/08/29	2	97.20	2	99.00	98.00	0	1,572	0.00%
2022/08/23	1	99.00	0	0.00	99.70	1	1,535	0.07%
2022/08/19	1	104.50	0	0.00	104.00	1	1,511	0.07%
2022/08/16	2	104.00	1	105.00	103.50	1	1,490	0.07%
2022/08/15	2	103.50	0	0.00	104.50	2	1,483	0.13%
2022/08/10	0.2	98.57	0	0.00	97.80	0.2	1,452	0.01%
2022/08/09	18	100.31	0	0.00	99.70	18	1,438	1.25%
2022/08/08	14	100.79	0	0.00	101.00	14	1,430	0.98%
2022/08/05	4.2	101.48	4	101.13	101.50	0.2	1,426	0.01%
2022/08/04	4	99.00	16	99.63	100.50	-12	1,374	-0.87%
2022/08/03	1	101.00	20	101.90	102.50	-19	1,346	-1.41%
2022/07/29	1	108.50	0	0.00	108.50	1	1,393	0.07%
2022/07/28	1	109.00	0	0.00	107.50	1	1,399	0.07%
2022/07/21	1	112.50	0	0.00	114.00	1	1,374	0.07%
2022/07/18	0.1	106.00	0	0.00	106.50	0.1	1,403	0.00%
2022/07/08	0	0.00	0.1	107.50	107.00	-0.1	1,411	0.00%
2022/07/07	1	103.00	0	0.00	106.50	1	1,396	0.07%
2022/07/06	1.1	120.26	2	126.50	120.00	-1	1,358	-0.07%
2022/07/05	0	125.00	0	0.00	124.50	0	1,307	0.00%
2022/07/01	1	133.50	0	0.00	134.00	1	1,252	0.08%
2022/06/27	0	0.00	2	142.00	142.50	-2	1,257	-0.16%
2022/06/22	1	135.00	0	0.00	135.00	1	1,242	0.08%
2022/06/20	2	136.00	20	135.00	136.50	-18	1,213	-1.48%
2022/06/10	1	147.00	0	0.00	148.00	1	1,221	0.08%
2022/06/08	0.1	148.00	0	0.00	149.00	0.1	1,252	0.01%
2022/06/06	1.1	147.05	0	0.00	148.00	1.1	1,335	0.08%
2022/06/01	0	0.00	1	150.50	150.50	-1	1,439	-0.07%
2022/05/25	0	0.00	0.1	143.50	143.50	-0.1	1,522	0.00%
2022/05/20	1	147.00	1	146.00	145.50	0	1,866	0.00%
2022/05/18	0	145.00	0	0.00	145.50	0	1,912	0.00%
2022/05/13	1	139.00	1	139.50	140.00	0	1,972	0.00%
2022/05/12	1	138.00	0	0.00	139.00	1	1,980	0.05%
2022/05/11	0	0.00	0.1	139.00	140.00	-0.1	1,984	0.00%
2022/05/10	2.1	138.02	2	136.00	141.00	0.1	2,006	0.00%
2022/05/09	2	143.50	2	143.25	142.00	0	2,036	0.00%
2022/05/06	0	0.00	2.3	147.57	146.50	-2.3	2,058	-0.11%
2022/05/05	0.1	153.50	0	0.00	153.50	0.1	2,070	0.01%
2022/05/04	1	151.50	1	151.00	151.50	0	2,055	0.00%
2022/04/29	2	152.50	2	151.50	151.00	0	2,063	0.00%
2022/04/28	0.1	150.00	1	150.50	149.50	-1	2,074	-0.05%
2022/04/27	1.1	146.62	0	0.00	149.50	1.1	2,070	0.05%
2022/04/26	2.1	150.52	0	0.00	150.50	2.1	2,053	0.10%
2022/04/25	8.1	152.75	0	0.00	150.50	8.1	2,041	0.40%
2022/04/22	6	156.42	1	156.50	156.50	5	2,009	0.25%
2022/04/21	1	157.50	1	160.00	156.50	0	1,998	0.00%
2022/04/20	1.1	156.10	0	0.00	156.50	1.1	1,976	0.05%
2022/04/19	0.1	159.36	0	0.00	159.00	0.1	1,955	0.00%
2022/04/18	0	0.00	1.1	158.50	159.00	-1.1	1,962	-0.06%
2022/04/15	4	158.88	0	0.00	159.50	4	1,963	0.20%
2022/04/08	0	0.00	0	165.50	166.00	0	2,120	0.00%
2022/04/07	1	166.50	0	0.00	166.50	1	2,117	0.05%
2022/04/06	0	0.00	1	168.50	168.50	-1	2,112	-0.05%
2022/04/01	0	170.00	0.3	169.40	170.50	-0.2	2,117	-0.01%
2022/03/31	0.1	170.50	0	0.00	172.00	0.1	2,114	0.00%
2022/03/29	0.1	171.50	0	0.00	171.00	0.1	2,148	0.00%
2022/03/28	1	169.50	7	170.43	172.00	-6	2,165	-0.28%
2022/03/23	0	0.00	3	170.33	170.50	-3	2,310	-0.13%
2022/03/22	0	169.00	0	0.00	169.50	0	2,384	0.00%
2022/03/21	0	0.00	1	171.00	170.00	-1	2,411	-0.04%
2022/03/18	0.1	168.88	0	0.00	168.50	0.1	2,447	0.01%
2022/03/17	1	169.00	0	0.00	169.00	1	2,438	0.04%
2022/03/16	0.1	166.25	0	0.00	166.50	0.1	2,430	0.00%
2022/03/15	1	165.00	0	0.00	166.00	1	2,414	0.04%
2022/03/14	0	0.00	3	167.17	167.50	-3	2,412	-0.12%
2022/03/10	1	165.00	2	163.51	166.00	-1	2,418	-0.04%
2022/03/09	6.1	157.93	0	0.00	159.00	6.1	2,390	0.26%
2022/03/08	18.1	156.64	15	158.50	157.00	3.1	2,371	0.13%
2022/03/07	1	163.50	2	163.75	165.00	-1	2,311	-0.04%
2022/03/04	3	167.50	5	167.20	167.00	-2	2,300	-0.09%
2022/03/03	4	169.88	3	170.67	169.50	1	2,305	0.04%
2022/03/01	2	166.01	0	0.00	167.00	2	2,333	0.09%
2022/02/25	2	165.00	0	0.00	164.00	2	2,345	0.09%
2022/02/24	7	166.14	4	167.00	164.50	3	2,325	0.13%
2022/02/23	25	174.28	19	175.24	172.50	6	2,227	0.27%
2022/02/22	0	175.00	0	0.00	175.50	0	2,079	0.00%
2022/02/21	1	175.50	5	176.80	178.00	-4	2,072	-0.19%
2022/02/18	0	0.00	1	172.50	174.50	-1	2,072	-0.05%
2022/02/17	2	174.50	3	175.00	173.50	-1	2,105	-0.05%
2022/02/16	1	174.00	1.2	174.00	174.00	-0.2	2,181	-0.01%
2022/02/15	1	169.50	0	0.00	170.00	1	2,163	0.05%
2022/02/11	0	0.00	2.1	171.74	171.00	-2.1	2,181	-0.09%
2022/02/10	1	172.50	2	172.00	172.00	-1	2,198	-0.05%
2022/02/09	0	0.00	16.2	174.85	175.50	-16.2	2,197	-0.74%
2022/02/08	0	0.00	1	172.00	171.00	-1	2,201	-0.05%
2022/02/07	0	0.00	1.1	167.97	168.50	-1.1	2,226	-0.05%
2022/01/26	0	160.00	0	0.00	161.50	0	2,200	0.00%
2022/01/25	0.1	160.00	0	0.00	160.50	0.1	2,297	0.00%
2022/01/21	0.2	160.50	0	0.00	162.00	0.2	2,379	0.01%
2022/01/20	0	0.00	0.2	162.50	163.50	-0.2	2,428	-0.01%
2022/01/19	1	160.50	1	163.00	163.00	0	2,514	0.00%
2022/01/18	0.5	163.00	1	163.50	161.50	-0.5	2,585	-0.02%
2022/01/17	1.5	160.33	0	0.00	162.00	1.5	2,790	0.05%
2022/01/14	0.1	158.50	0	0.00	158.00	0.1	2,946	0.00%
2022/01/13	0.1	159.50	0	0.00	158.50	0.1	2,971	0.00%
2022/01/12	0.1	161.00	0	0.00	161.00	0.1	2,989	0.00%
2022/01/11	0	164.00	0	0.00	164.00	0	2,985	0.00%
2022/01/07	2	163.00	0	0.00	163.50	2	2,986	0.07%
2022/01/06	0	0.00	1	168.50	168.00	-1	2,974	-0.03%
2022/01/05	3	171.17	2	171.00	170.00	1	2,974	0.03%
2022/01/04	1	168.00	1	169.00	168.50	0	2,924	0.00%
2022/01/03	1	168.00	1	171.50	167.50	0	2,957	0.00%
2021/12/30	0	0.00	2	170.00	170.00	-2	2,974	-0.07%
2021/12/29	1	168.50	1	167.50	168.00	0	2,975	0.00%
2021/12/28	3	166.00	0	0.00	165.50	3	2,997	0.10%
2021/12/27	0	0.00	3	168.00	168.00	-3	3,017	-0.10%
2021/12/23	0	0.00	6	170.08	169.00	-6	3,069	-0.20%
2021/12/22	2	168.00	0	0.00	167.50	2	3,067	0.07%
2021/12/21	4	168.88	3	170.00	168.00	1	3,060	0.03%
2021/12/20	2	166.75	1	167.50	165.50	1	2,988	0.03%
2021/12/17	2	167.25	2	166.50	166.00	0	2,994	0.00%
2021/12/16	1	167.50	23	165.63	167.50	-22	2,962	-0.74%
2021/12/14	3	155.86	1.1	154.64	154.50	1.9	2,897	0.07%
2021/12/10	1	158.50	1	160.00	160.00	0	2,880	0.00%
2021/12/09	2	159.50	1	159.50	160.00	1	2,879	0.03%
2021/12/08	6	159.50	0	0.00	160.50	6	2,893	0.21%
2021/12/07	7.1	159.58	7	159.21	158.50	0.1	2,884	0.00%
2021/12/06	3	160.67	4	160.50	160.50	-1	2,867	-0.03%
2021/12/03	6	161.50	1	162.00	162.00	5	2,910	0.17%
2021/12/02	6.2	161.05	1	161.00	161.00	5.2	2,919	0.18%
2021/12/01	3	162.17	1	164.00	164.00	2	2,914	0.07%
2021/11/30	1	164.50	0	0.00	162.00	1	2,906	0.03%
2021/11/29	2	163.75	3	164.83	164.50	-1	2,936	-0.03%
2021/11/26	3	166.67	3	167.67	165.50	0	2,951	0.00%
2021/11/25	0	0.00	2	169.50	168.50	-2	2,932	-0.07%
2021/11/24	0.1	166.50	0	0.00	166.00	0.1	2,906	0.00%
2021/11/23	2	168.00	2	167.75	168.00	0	2,918	0.00%
2021/11/22	0.5	170.00	0	0.00	170.00	0.5	2,923	0.02%
2021/11/19	16	171.38	16	170.53	168.50	0	2,934	0.00%
2021/11/18	6	168.92	6.5	168.04	168.50	-0.5	2,901	-0.02%
2021/11/17	11	168.86	7	169.50	168.50	4	2,907	0.14%
2021/11/16	15	169.20	10	168.00	168.00	5	2,929	0.17%
2021/11/15	7	168.07	12	170.46	170.00	-5	2,923	-0.17%
2021/11/12	0	0.00	1	164.00	163.00	-1	2,893	-0.03%
2021/11/11	1	164.50	6	165.00	163.50	-5	2,924	-0.17%
2021/11/10	6	161.08	18	161.94	163.00	-12	2,957	-0.41%
2021/11/09	2	162.50	0	0.00	161.50	2	2,982	0.07%
2021/11/08	2	161.00	0	0.00	165.00	2	3,011	0.07%
2021/11/05	6	158.59	7	162.43	162.00	-1	3,023	-0.03%
2021/11/04	9	165.00	3	167.83	163.00	6	2,965	0.20%
2021/11/03	12	167.83	4	167.88	167.50	8	2,977	0.27%
2021/11/02	27	171.56	3	172.83	167.50	24	3,017	0.80%
2021/11/01	10	169.90	5	170.00	170.00	5	3,036	0.16%
2021/10/28	3	168.00	2	169.25	168.00	1	3,310	0.03%
2021/10/27	2	168.50	7	166.79	170.00	-5	3,318	-0.15%
2021/10/26	5	166.20	1	166.00	164.50	4	3,263	0.12%
2021/10/25	7	166.93	1	167.00	164.50	6	3,236	0.18%
2021/10/22	0	0.00	10	161.21	166.00	-10	3,055	-0.33%
2021/10/21	0	0.00	4	155.00	151.00	-4	2,955	-0.14%
2021/10/20	4	156.50	5	155.49	156.50	-1	2,962	-0.03%
2021/10/19	0	0.00	1	152.00	153.00	-1	2,997	-0.03%
2021/10/15	1	150.50	2	150.75	149.50	-1	3,113	-0.03%
2021/10/14	1	147.00	0	0.00	146.50	1	3,139	0.03%
2021/10/13	0.1	148.19	0	0.00	146.50	0.1	3,158	0.00%
2021/10/08	5	157.50	6	158.66	157.00	-1	3,138	-0.03%
2021/10/07	0	0.00	6	151.42	153.50	-6	3,115	-0.19%
2021/10/06	1	148.50	0	0.00	148.00	1	3,129	0.03%
2021/10/05	0	0.00	2	148.50	148.00	-2	3,173	-0.06%
2021/10/04	3	146.00	0	0.00	145.00	3	3,155	0.10%
2021/10/01	0	0.00	3	146.50	146.50	-3	3,143	-0.10%
2021/09/30	0	146.00	0	0.00	146.50	0	3,143	0.00%
2021/09/29	3	148.00	0	0.00	148.50	3	3,133	0.10%
2021/09/27	1	152.00	0	0.00	152.00	1	3,152	0.03%
2021/09/24	5.1	153.49	8	154.00	152.50	-2.9	3,162	-0.09%
2021/09/23	0	0.00	5	153.50	153.50	-5	3,164	-0.16%
2021/09/22	0	154.00	1	153.00	152.50	-1	3,217	-0.03%
2021/09/17	0	0.00	5	157.00	158.00	-5	3,216	-0.16%
2021/09/15	0	156.50	0	0.00	156.50	0	3,318	0.00%
2021/09/13	0	0.00	0.2	159.00	157.00	-0.2	3,517	0.00%
2021/09/10	0.1	155.00	0	0.00	154.50	0.1	3,537	0.00%
2021/09/09	0	0.00	0.1	155.00	154.00	-0.1	3,563	0.00%
2021/09/08	0.2	152.00	0	0.00	151.00	0.2	3,574	0.01%
2021/09/02	5	161.00	2	163.51	161.00	3	3,588	0.08%
2021/09/01	1	159.03	0.1	162.00	160.50	1	3,565	0.03%
2021/08/31	0	0.00	1	156.50	157.50	-1	3,554	-0.03%
2021/08/27	2.2	156.97	1	155.00	154.50	1.2	3,589	0.03%
2021/08/26	2	158.50	0	0.00	158.50	2	3,567	0.06%
2021/08/25	0	0.00	0.2	162.00	161.50	-0.2	3,571	-0.01%
2021/08/24	0	0.00	0.1	158.00	157.00	-0.1	3,581	0.00%
2021/08/23	1.1	157.55	0	0.00	159.00	1.1	3,586	0.03%
2021/08/19	3.1	153.04	10	153.00	152.50	-6.9	3,567	-0.19%
2021/08/18	6	153.58	3	155.33	158.00	3	3,576	0.08%
2021/08/17	1	157.51	2	156.25	154.50	-1	3,569	-0.03%
2021/08/16	3	158.00	1.2	159.17	160.00	1.8	3,552	0.05%
2021/08/13	8	161.81	0	0.00	161.50	8	3,531	0.23%
2021/08/12	2.2	164.49	2	163.75	162.50	0.2	3,558	0.01%
2021/08/11	0.3	168.80	0	0.00	166.00	0.3	3,567	0.01%
2021/08/10	2	171.00	1	170.50	171.00	1	3,591	0.03%
2021/08/09	1	171.00	1	173.00	170.00	0	3,625	0.00%
2021/08/06	5	167.20	0	0.00	167.00	5	3,637	0.14%
2021/08/05	0	0.00	1.1	169.23	169.50	-1.1	3,699	-0.03%
2021/08/04	11.1	172.70	1	171.50	171.50	10.1	3,700	0.27%
2021/08/03	18.2	181.87	1	179.53	180.50	17.2	3,581	0.48%
2021/08/02	6	181.17	3	178.50	179.50	3	3,446	0.09%
2021/07/30	1	180.00	0	0.00	181.00	1	3,421	0.03%
2021/07/29	1.2	180.29	0	0.00	180.50	1.2	3,457	0.03%
2021/07/28	1	181.00	0	0.00	184.50	1	3,474	0.03%
2021/07/27	1.1	186.05	0	0.00	185.50	1.1	3,544	0.03%
2021/07/26	0	0.00	1.1	190.98	189.50	-1.1	3,610	-0.03%
2021/07/23	1	190.50	2	187.00	184.50	-1	3,704	-0.03%
2021/07/22	1.1	187.38	0	0.00	185.00	1.1	3,699	0.03%
2021/07/21	4	194.63	0	0.00	193.00	4	3,685	0.11%
2021/07/19	6.1	199.41	0	0.00	199.00	6.1	3,798	0.16%
2021/07/16	0	0.00	1	199.50	199.00	-1	3,841	-0.03%
2021/07/15	2	197.75	1	198.50	197.50	1	3,861	0.03%
2021/07/14	2	199.00	0.3	200.00	198.50	1.7	3,929	0.04%
2021/07/13	0	0.00	0.2	203.00	201.00	-0.2	3,955	0.00%
2021/07/12	1.1	200.50	0	0.00	204.00	1.1	4,021	0.03%
2021/07/09	0	0.00	0.1	197.50	196.00	-0.1	4,036	0.00%
2021/07/07	0	0.00	1	194.50	195.50	-1	4,297	-0.02%
2021/07/06	10	196.50	0	0.00	195.00	10	4,343	0.23%
2021/07/05	1.1	196.43	4	197.13	198.00	-3	4,373	-0.07%
2021/07/02	1	192.48	1	189.00	192.50	0	4,361	0.00%
2021/07/01	0	191.00	0	0.00	190.00	0	4,420	0.00%
2021/06/30	2	194.25	1	194.00	194.50	1	4,441	0.02%
2021/06/29	2	189.50	1	190.00	190.00	1	4,452	0.02%
2021/06/28	1.1	192.09	0	0.00	194.00	1.1	4,480	0.02%
2021/06/25	6.1	191.52	0	0.00	191.50	6.1	4,613	0.13%
2021/06/24	3.1	191.75	0	0.00	191.00	3.1	4,662	0.07%
2021/06/23	7	193.64	4	195.00	194.50	3	4,871	0.06%
2021/06/22	8.3	201.09	1.3	205.16	198.00	7	4,794	0.15%
2021/06/21	8.2	205.64	2	206.00	206.50	6.2	4,704	0.13%
2021/06/18	3	213.17	2	213.00	214.00	1	4,698	0.02%
2021/06/17	1	208.01	1	209.00	212.00	0	4,721	0.00%
2021/06/15	3	210.50	0	0.00	210.50	3	4,790	0.06%
2021/06/11	0	210.50	22	210.00	211.00	-22	4,828	-0.46%
2021/06/10	23	213.02	1	210.50	209.50	22	4,846	0.45%
2021/06/09	0	210.50	1	212.00	209.50	-1	4,853	-0.02%
2021/06/08	0	211.00	0	210.00	211.00	0	4,908	0.00%
2021/06/07	1	205.50	1	203.00	208.50	0	4,929	0.00%
2021/06/04	2	204.00	0	0.00	203.00	2	4,928	0.04%
2021/06/03	0	0.00	30	207.33	208.50	-30	4,963	-0.60%
2021/06/02	2	205.50	0.5	206.00	205.50	1.5	4,986	0.03%
2021/06/01	0	0.00	1	213.50	209.00	-1	5,007	-0.02%
2021/05/28	6	210.25	1	211.00	209.50	5	5,044	0.10%
2021/05/27	0	208.50	1	209.50	209.50	-1	5,053	-0.02%
2021/05/26	0	0.00	2	208.50	207.50	-2	5,155	-0.04%
2021/05/25	1	209.00	1	209.00	205.50	0	5,423	0.00%
2021/05/24	0	0.00	1	202.50	205.00	-1	6,039	-0.02%
2021/05/21	2	203.25	1	205.50	201.50	1	6,081	0.02%
2021/05/20	3	206.50	2	206.75	202.50	1	6,169	0.02%
2021/05/19	3	198.17	4	196.88	201.00	-1	6,144	-0.02%
2021/05/18	12	196.58	3	191.83	197.00	9	6,218	0.14%
2021/05/17	2	190.00	4	189.63	188.00	-2	6,211	-0.03%
2021/05/14	12.5	194.72	5	197.10	193.00	7.5	6,183	0.12%
2021/05/13	4	188.75	4	188.13	195.00	0	6,110	0.00%
2021/05/12	6	186.67	2	184.50	186.00	4	6,006	0.07%
2021/05/11	5	186.70	2	192.25	186.50	3	5,934	0.05%
2021/05/06	3	200.17	1	202.50	202.50	2	5,944	0.03%
2021/05/05	1	205.50	2	205.75	199.00	-1	5,986	-0.02%
2021/05/04	1	199.00	3	202.00	205.00	-2	5,989	-0.03%
2021/05/03	2	205.75	0	0.00	205.50	2	5,982	0.03%
2021/04/29	4	221.50	0	0.00	214.50	4	5,987	0.07%
2021/04/28	1	212.50	0	0.00	213.00	1	5,924	0.02%
2021/04/27	6	217.92	1	218.50	217.50	5	6,175	0.08%
2021/04/26	7	223.29	2	222.25	224.50	5	6,249	0.08%
2021/04/23	0	0.00	1	211.00	215.00	-1	6,209	-0.02%
2021/04/22	1	210.00	6	208.33	208.50	-5	6,319	-0.08%
2021/04/20	0	0.00	1	210.00	209.00	-1	6,542	-0.02%
2021/04/16	1	207.00	2	212.00	205.50	-1	6,696	-0.01%
2021/04/15	0	0.00	4	203.00	207.00	-4	6,977	-0.06%
2021/04/14	5	201.00	3	206.00	197.50	2	7,372	0.03%
2021/04/13	14	209.04	13	208.50	202.00	1	7,621	0.01%
2021/04/12	1	199.00	3	200.00	199.00	-2	7,551	-0.03%
2021/04/09	3	195.33	0	0.00	195.00	3	7,614	0.04%
2021/04/08	1	200.00	1	200.00	199.50	0	7,644	0.00%
2021/04/07	2	202.00	0	0.00	202.00	2	7,642	0.03%
2021/04/06	1	198.50	3.2	198.95	199.00	-2.2	7,581	-0.03%
2021/04/01	0.2	197.00	2	197.50	198.00	-1.8	7,566	-0.02%
2021/03/31	5	198.60	4	195.50	195.50	1	7,537	0.01%
2021/03/30	1	198.00	4	198.38	199.00	-3	7,470	-0.04%
2021/03/29	3	193.17	2	196.00	194.00	1	7,356	0.01%
2021/03/26	2	191.00	9	189.67	194.50	-7	7,306	-0.10%
2021/03/25	0	0.00	3	184.50	184.00	-3	7,086	-0.04%
2021/03/24	1	184.50	1	181.50	181.50	0	7,089	0.00%
2021/03/23	2	183.25	3	183.83	182.50	-1	7,091	-0.01%
2021/03/22	4	183.75	3	186.50	184.50	1	7,118	0.01%
2021/03/19	3	184.17	2	183.00	186.50	1	7,143	0.01%
2021/03/18	3	183.50	3	183.50	183.50	0	7,358	0.00%
2021/03/17	0	0.00	6	182.25	180.50	-6	7,464	-0.08%
2021/03/16	2.1	179.71	1.1	180.00	179.50	1	7,464	0.01%
2021/03/15	0	0.00	3	180.50	180.00	-3	7,523	-0.04%
2021/03/11	1	175.00	0	0.00	176.50	1	7,565	0.01%
2021/03/08	1	172.50	0	0.00	172.00	1	7,827	0.01%
2021/03/05	1	173.50	0	0.00	172.50	1	7,836	0.01%
2021/03/03	1	174.00	0	173.50	174.00	1	7,951	0.01%
2021/03/02	5.1	173.91	0	0.00	172.00	5.1	7,930	0.06%
2021/02/26	3	173.33	1	173.00	172.00	2	7,905	0.03%
2021/02/25	9.1	180.26	4	178.25	177.50	5.1	7,839	0.07%
2021/02/24	10	180.25	25	185.72	183.50	-15	7,612	-0.20%
2021/02/23	4	172.13	0	0.00	173.00	4	6,957	0.06%
2021/02/22	3	174.67	2	174.00	174.00	1	6,915	0.01%
2021/02/19	1	168.00	1	168.50	170.00	0	6,821	0.00%
2021/02/18	1	169.50	0	0.00	170.50	1	6,818	0.01%
2021/02/17	1	166.00	3	166.83	166.50	-2	6,722	-0.03%
2021/02/05	2	163.50	1	161.00	161.50	1	6,719	0.01%
2021/02/02	1	164.00	1	166.00	166.00	0	6,944	0.00%
2021/02/01	0	0.00	3	159.50	161.50	-3	6,926	-0.04%
2021/01/29	0	0.00	1	160.50	159.50	-1	6,913	-0.01%
2021/01/28	2	164.50	8	164.00	165.00	-6	6,871	-0.09%
2021/01/27	10	171.75	8	169.44	166.50	2	6,856	0.03%
2021/01/26	1	169.00	3	170.00	170.00	-2	6,783	-0.03%
2021/01/25	6	170.58	0	0.00	172.50	6	6,777	0.09%
2021/01/22	3	172.83	7	173.57	174.00	-4	6,707	-0.06%
2021/01/21	4	169.25	4	171.00	168.50	0	6,635	0.00%
2021/01/20	10	170.20	11.2	171.26	168.00	-1.2	6,627	-0.02%
2021/01/19	6	168.50	6	169.92	171.00	0	6,403	0.00%
2021/01/18	2	164.50	7	162.71	165.00	-5	6,291	-0.08%
2021/01/15	2	165.50	0	0.00	163.00	2	6,222	0.03%
2021/01/14	4	169.00	4	166.50	170.50	0	6,183	0.00%
2021/01/13	8.1	169.28	4	169.25	167.50	4.1	6,211	0.07%
2021/01/12	1	163.50	0	0.00	165.50	1	6,010	0.02%
2021/01/11	4	163.50	1.7	163.41	164.50	2.3	5,880	0.04%
2021/01/08	8	165.94	22	164.48	163.00	-14	5,783	-0.24%
2021/01/07	27	154.61	40	155.98	160.00	-13	5,462	-0.24%
2021/01/06	9	145.78	37.1	147.33	149.00	-28.1	5,026	-0.56%
2021/01/05	0	0.00	4	142.37	143.00	-4	4,737	-0.08%
2021/01/04	0.1	138.55	22	139.70	140.00	-21.9	4,737	-0.46%
2020/12/31	15	135.83	11	136.50	133.50	4	4,660	0.09%
2020/12/30	4	132.50	0	0.00	132.50	4	4,622	0.09%
2020/12/29	4	133.00	0	0.00	133.00	4	4,682	0.09%
2020/12/28	1	135.00	2	136.00	134.50	-1	4,700	-0.02%
2020/12/25	3	133.50	3	134.00	133.50	0	4,716	0.00%
2020/12/24	2	132.50	5	133.00	132.50	-3	4,773	-0.06%
2020/12/23	1	132.00	0	0.00	132.00	1	4,811	0.02%
2020/12/22	3	132.00	2	133.50	132.00	1	4,891	0.02%
2020/12/21	4	133.13	5	135.20	135.50	-1	4,914	-0.02%
2020/12/18	0	0.00	2	138.00	137.50	-2	4,939	-0.04%
2020/12/17	1	138.00	0	0.00	137.50	1	4,968	0.02%
2020/12/16	2	137.75	1	139.50	138.50	1	4,992	0.02%
2020/12/15	7	138.50	4	138.88	138.00	3	5,006	0.06%
2020/12/14	8	142.69	12	145.79	141.50	-4	5,085	-0.08%
2020/12/11	8	140.81	17	140.71	141.50	-9	5,328	-0.17%
2020/12/10	0	0.00	22	138.27	137.50	-22	5,215	-0.42%
2020/12/09	2	138.75	11	138.95	139.00	-9	5,233	-0.17%
2020/12/08	1	134.00	6	137.00	136.00	-5	5,238	-0.10%
2020/12/07	8	135.00	5	134.50	135.00	3	5,301	0.06%
2020/12/04	6	140.25	24	141.52	139.00	-18	5,255	-0.34%
2020/12/03	6	133.67	13	134.77	134.50	-7	5,080	-0.14%
2020/12/02	3	133.50	1	133.00	133.50	2	5,242	0.04%
2020/12/01	13	131.65	0	0.00	132.00	13	5,375	0.24%
2020/11/30	19	132.74	4	134.00	132.00	15	5,608	0.27%
2020/11/27	1	137.00	8	136.06	136.50	-7	5,906	-0.12%
2020/11/26	1	132.50	2	133.50	134.00	-1	6,069	-0.02%
2020/11/25	3	131.83	8	131.75	132.00	-5	6,112	-0.08%
2020/11/24	5	134.20	6	133.42	132.00	-1	6,141	-0.02%
2020/11/23	11	133.45	12	133.88	134.50	-1	6,159	-0.02%
2020/11/20	2	131.50	0	0.00	131.00	2	6,156	0.03%
2020/11/19	12	131.21	13	131.35	131.50	-1	6,226	-0.02%
2020/11/18	2	131.50	1	130.50	131.00	1	6,354	0.02%
2020/11/17	5	132.80	10	132.70	132.00	-5	6,406	-0.08%
2020/11/16	3	133.83	5	134.00	133.50	-2	6,513	-0.03%
2020/11/13	7	131.64	3	131.83	132.50	4	6,550	0.06%
2020/11/12	2	131.00	2	131.50	131.50	0	6,570	0.00%
2020/11/11	4	129.00	3	130.83	132.50	1	6,617	0.02%
2020/11/10	34	132.60	4	132.13	131.00	30	6,636	0.45%
2020/11/09	1	138.00	2	138.75	138.50	-1	6,599	-0.02%
2020/11/06	3	137.33	3	138.00	137.00	0	6,690	0.00%
2020/11/05	11	138.23	10	137.35	138.00	1	6,795	0.01%
2020/11/04	1	136.00	2	136.00	138.00	-1	6,921	-0.01%
2020/11/03	5	135.60	5	134.90	135.00	0	6,991	0.00%
2020/11/02	4	132.13	3	131.83	131.00	1	7,080	0.01%
2020/10/30	3	136.17	1	137.50	135.00	2	7,174	0.03%
2020/10/29	17	137.18	14	137.18	137.00	3	7,256	0.04%
2020/10/28	15	137.27	13	137.96	139.50	2	7,437	0.03%
2020/10/27	18	136.81	9.3	136.46	136.00	8.7	7,602	0.11%
2020/10/26	1	138.00	1	136.50	136.50	0	7,930	0.00%
2020/10/23	3	137.50	5	138.30	138.50	-2	8,260	-0.02%
2020/10/22	37	135.92	20	137.65	139.50	17	8,538	0.20%
2020/10/21	33	139.45	4	138.75	138.00	29	8,662	0.33%
2020/10/20	7	142.57	3.1	143.29	142.00	3.9	8,724	0.04%
2020/10/19	1	141.50	2	142.75	143.00	-1	9,018	-0.01%
2020/10/16	12	141.79	14	141.64	141.00	-2	9,100	-0.02%
2020/10/15	15	144.03	1	143.50	143.00	14	9,173	0.15%
2020/10/14	13	146.19	2	146.00	146.00	11	9,175	0.12%
2020/10/13	19	147.53	2.1	147.00	147.00	16.9	9,224	0.18%
2020/10/12	1	148.50	9	149.17	150.00	-8	9,258	-0.09%
2020/10/08	3	147.33	4	148.88	146.00	-1	9,421	-0.01%
2020/10/07	4	145.75	5	147.00	147.50	-1	9,491	-0.01%
2020/10/06	6	148.25	6	148.17	147.50	0	9,542	0.00%
2020/10/05	7	144.36	3	143.83	145.00	4	9,756	0.04%
2020/09/30	4	142.75	5	144.30	145.50	-1	10,382	-0.01%
2020/09/29	5	144.70	3	143.67	144.50	2	10,703	0.02%
2020/09/28	4	145.00	2	145.75	145.50	2	10,797	0.02%
2020/09/25	12	146.50	6	144.33	144.50	6	10,893	0.06%
2020/09/24	3	149.17	3	150.33	149.00	0	11,049	0.00%
2020/09/23	15	152.30	10	152.35	151.00	5	11,184	0.04%
2020/09/22	10	153.15	9	152.72	155.00	1	11,290	0.01%
2020/09/21	5	154.80	3	154.00	153.50	2	11,315	0.02%
2020/09/18	8	156.25	6	156.08	157.00	2	11,399	0.02%
2020/09/17	10	155.20	22	156.68	157.50	-12	11,482	-0.10%
2020/09/16	15	157.00	24	158.58	154.00	-9	11,603	-0.08%
2020/09/15	5	153.30	5	153.60	153.50	0	11,274	0.00%
2020/09/14	5	151.00	12	151.75	153.00	-7	11,439	-0.06%
2020/09/11	20	151.10	13	150.15	149.00	7	11,512	0.06%
2020/09/10	12	153.42	11	153.86	153.50	1	11,474	0.01%
2020/09/09	7	149.71	9	150.50	151.50	-2	11,458	-0.02%
2020/09/08	6	150.92	10	151.35	150.00	-4	11,669	-0.03%
2020/09/07	18	154.22	12	153.46	149.50	6	11,794	0.05%
2020/09/04	8	150.19	9	149.89	155.00	-1	11,818	-0.01%
2020/09/03	27	154.89	16	153.34	152.00	11	12,000	0.09%
2020/09/02	23	155.59	30	156.10	157.00	-7	11,964	-0.06%
2020/09/01	6	146.83	24	146.25	150.00	-18	11,882	-0.15%
2020/08/31	5	142.70	2	143.25	142.00	3	11,788	0.03%
2020/08/28	10	140.25	5	140.90	143.00	5	11,860	0.04%
2020/08/27	6	141.92	7	141.14	142.00	-1	12,020	-0.01%
2020/08/26	4	139.88	1	141.00	138.50	3	12,370	0.02%
2020/08/25	3	142.83	0	0.00	142.00	3	12,709	0.02%
2020/08/24	3	144.00	4	143.75	143.50	-1	12,882	-0.01%
2020/08/21	2	138.00	3	137.50	139.00	-1	12,890	-0.01%
2020/08/20	13	132.38	13	133.50	134.50	0	12,907	0.00%
2020/08/19	2	138.50	3	138.50	138.00	-1	12,845	-0.01%
2020/08/18	4	139.38	3	140.00	138.50	1	12,811	0.01%
2020/08/17	0	0.00	3	142.50	143.00	-3	12,798	-0.02%
2020/08/14	5	137.90	4	139.38	141.50	1	12,775	0.01%
2020/08/13	15	140.13	5	139.90	138.50	10	12,705	0.08%
2020/08/12	12	137.92	12	138.25	137.00	0	12,615	0.00%
2020/08/11	12	141.00	9	142.33	141.00	3	12,533	0.02%
2020/08/10	9	144.44	4.1	143.62	143.00	4.9	12,544	0.04%
2020/08/07	8	148.56	7	149.36	148.50	1	12,469	0.01%
2020/08/06	3	151.83	7	152.14	149.50	-4	12,440	-0.03%
2020/08/05	7	151.86	1	153.50	152.00	6	12,435	0.05%
2020/08/04	3	150.17	5	150.40	151.50	-2	12,359	-0.02%
2020/08/03	14	150.50	0	0.00	150.00	14	12,403	0.11%
2020/07/31	11	153.82	15	154.00	157.00	-4	12,287	-0.03%
2020/07/30	15	152.97	25	152.78	150.50	-10	12,138	-0.08%
2020/07/29	7	150.57	5	152.00	148.00	2	11,820	0.02%
2020/07/28	18	152.69	13	150.62	151.00	5	11,558	0.04%
2020/07/27	12	148.17	26	149.85	152.00	-14	11,453	-0.12%
2020/07/24	10	146.75	10.1	148.62	145.00	-0.1	11,507	0.00%
2020/07/23	16	148.03	18	148.94	151.00	-2	11,458	-0.02%
2020/07/22	1	144.50	8	144.00	145.00	-7	11,312	-0.06%
2020/07/21	2	140.75	4	141.38	140.50	-2	11,318	-0.02%
2020/07/20	5	137.90	1	137.00	137.00	4	11,519	0.03%
2020/07/17	2	138.25	4	139.25	139.50	-2	11,523	-0.02%
2020/07/16	6	140.00	5	138.50	138.50	1	11,547	0.01%
2020/07/15	14	143.64	13	144.96	140.50	1	11,551	0.01%
2020/07/14	8	140.00	8	139.19	141.50	0	11,418	0.00%
2020/07/13	10	141.65	11	141.45	141.00	-1	11,423	-0.01%
2020/07/10	18	138.56	19	139.47	141.00	-1	11,435	-0.01%
2020/07/09	49.1	145.88	22	143.73	140.50	27.1	11,208	0.24%
2020/07/08	9	136.67	9.4	139.27	144.00	-0.4	10,579	0.00%
2020/07/07	8	132.94	17.7	132.03	131.00	-9.7	10,255	-0.09%
2020/07/06	6	131.92	2	132.00	133.50	4	10,171	0.04%
2020/07/03	15	131.13	12	130.71	131.00	3	10,099	0.03%
2020/07/02	4	123.63	13.1	124.37	127.50	-9.1	10,028	-0.09%
2020/07/01	7	122.71	19	124.68	124.50	-12	9,900	-0.12%
2020/06/30	13	121.81	0	0.00	120.50	13	9,827	0.13%
2020/06/29	2	119.75	8	120.13	120.00	-6	9,843	-0.06%
2020/06/24	9	121.56	12	121.88	121.50	-3	9,780	-0.03%
2020/06/23	19	124.24	10	126.00	123.00	9	9,824	0.09%
2020/06/22	0	0.00	1	127.50	127.50	-1	9,696	-0.01%
2020/06/19	4	125.25	14	125.64	126.50	-10	9,681	-0.10%
2020/06/18	9	120.50	21	121.29	122.00	-12	9,541	-0.13%
2020/06/17	17	117.47	11	118.73	119.00	6	9,424	0.06%
2020/06/16	5	118.20	4	118.13	117.50	1	9,442	0.01%
2020/06/15	20	121.43	4	120.13	116.50	16	9,481	0.17%
2020/06/12	14	122.43	18	123.39	126.50	-4	9,293	-0.04%
2020/06/11	5	128.30	9	125.00	125.50	-4	9,139	-0.04%
2020/06/10	14	128.93	15	128.90	129.50	-1	8,962	-0.01%
2020/06/09	11	122.73	16	121.25	123.00	-5	8,720	-0.06%
2020/06/08	3	118.17	16	120.03	118.00	-13	8,573	-0.15%
2020/06/05	14	115.64	15	115.23	115.00	-1	8,360	-0.01%
2020/06/04	8	113.25	6.4	113.23	113.50	1.6	8,240	0.02%
2020/06/03	10	113.40	11	113.36	113.50	-1	8,150	-0.01%
2020/06/02	22	112.73	11	112.59	111.00	11	8,017	0.14%
2020/06/01	11	108.27	6	107.50	110.00	5	7,649	0.07%
2020/05/29	2	99.65	24.2	100.02	100.00	-22.2	7,261	-0.31%
2020/05/28	3	98.23	12	98.64	97.90	-9	7,055	-0.13%
2020/05/27	8	96.25	7	96.21	96.50	1	6,936	0.01%
2020/05/26	0	0.00	14	94.69	94.80	-14	6,908	-0.20%
2020/05/25	7	91.57	6	92.85	92.70	1	6,845	0.01%
2020/05/22	4	91.98	0	0.00	91.00	4	6,820	0.06%
2020/05/21	5	93.90	2	94.20	93.70	3	6,779	0.04%
2020/05/20	1	93.50	7	93.79	93.60	-6	6,768	-0.09%
2020/05/19	0	0.00	1	93.60	92.90	-1	6,754	-0.01%
2020/05/18	8	91.83	0.1	91.80	91.70	7.9	6,742	0.12%
2020/05/15	15	92.54	1	94.80	91.50	14	6,740	0.21%
2020/05/14	4	95.25	1	95.70	94.20	3	6,633	0.05%
2020/05/13	7	96.27	0	0.00	96.60	7	6,606	0.11%
2020/05/12	15	97.28	0	0.00	96.90	15	6,624	0.23%
2020/05/11	5	98.10	0	0.00	98.00	5	6,685	0.07%
2020/05/08	11	99.44	12	99.03	98.80	-1	6,667	-0.01%
2020/05/07	5	98.00	9	98.06	98.40	-4	6,544	-0.06%
2020/05/06	9	96.32	0	0.00	96.30	9	6,540	0.14%
2020/05/05	0	0.00	3	97.77	96.60	-3	6,588	-0.05%
2020/05/04	2	95.15	3	96.37	97.20	-1	6,550	-0.02%
2020/04/30	6.2	96.39	22	96.62	96.50	-15.9	6,530	-0.24%
2020/04/29	35	94.11	49	93.69	94.40	-14	6,401	-0.22%
2020/04/28	17	95.98	13	96.04	96.50	4	6,194	0.06%
2020/04/27	13	94.28	4	94.23	94.50	9	6,172	0.15%
2020/04/24	11	96.40	6	96.08	95.50	5	6,023	0.08%
2020/04/23	32	96.86	14.1	97.84	96.00	17.9	6,001	0.30%
2020/04/22	5	92.24	8	93.24	93.80	-3	5,823	-0.05%
2020/04/21	2	92.65	7	93.70	92.00	-5	6,037	-0.08%
2020/04/20	3	93.10	4	93.83	93.20	-1	6,016	-0.02%
2020/04/17	9	93.10	7	93.94	92.70	2	5,938	0.03%
2020/04/16	2	93.65	4	93.93	93.00	-2	5,803	-0.03%
2020/04/15	2	92.60	11	92.39	92.80	-9	5,717	-0.16%
2020/04/14	9	90.10	10	90.52	90.60	-1	5,639	-0.02%
2020/04/13	2	88.95	2	89.45	88.90	0	5,595	0.00%
2020/04/10	7	89.27	9	89.01	89.00	-2	5,574	-0.04%
2020/04/09	5	88.36	1	88.60	88.50	4	5,569	0.07%
2020/04/08	5	89.84	16	89.61	89.70	-11	5,500	-0.20%
2020/04/07	14	88.72	12	89.83	90.20	2	5,421	0.04%
2020/04/06	1	85.40	3	85.30	86.80	-2	5,318	-0.04%
2020/04/01	1	84.70	3	85.23	85.00	-2	5,321	-0.04%
2020/03/31	0.6	83.90	1	84.20	83.90	-0.4	5,211	-0.01%
2020/03/30	4	81.35	5	82.42	83.00	-1	5,114	-0.02%
2020/03/27	7	84.40	11.6	84.09	82.40	-4.6	5,064	-0.09%
2020/03/26	14	78.44	23	78.88	81.80	-9	4,866	-0.18%
2020/03/25	0	0.00	7	77.84	77.10	-7	4,729	-0.15%
2020/03/24	4	74.13	1	74.50	73.50	3	4,599	0.07%
2020/03/20	5	74.38	2	75.70	75.20	3	4,556	0.07%
2020/03/19	3	71.87	1.2	71.80	70.00	1.8	4,502	0.04%
2020/03/18	1	75.90	0	0.00	73.70	1	4,373	0.02%
2020/03/17	3	74.00	0	0.00	73.70	3	4,295	0.07%
2020/03/16	2	77.10	4	76.80	75.00	-2	4,231	-0.05%
2020/03/13	14	76.40	4	75.00	77.10	10	4,166	0.24%
2020/03/12	7	81.16	2	81.00	80.50	5	4,054	0.12%
2020/03/11	13	86.14	2	85.30	84.30	11	3,972	0.28%
2020/03/10	2	86.30	0	0.00	86.40	2	3,883	0.05%
2020/03/06	1	86.10	1	87.90	87.80	0	3,793	0.00%
2020/03/05	2	88.00	2	87.70	87.80	0	3,751	0.00%
2020/03/03	0	0.00	1	85.20	86.60	-1	3,722	-0.03%
2020/02/27	2	85.10	0	0.00	84.00	2	3,658	0.05%
2020/02/24	1	86.90	0	0.00	87.00	1	3,612	0.03%
2020/02/21	1	88.40	1	88.90	88.00	0	3,615	0.00%
2020/02/19	1	89.30	5	88.50	88.50	-4	3,670	-0.11%
2020/02/18	3	87.67	2	88.10	88.00	1	3,745	0.03%
2020/02/17	4	88.00	4	88.20	88.10	0	3,749	0.00%
2020/02/14	4	87.58	4	88.18	88.80	0	3,744	0.00%
2020/02/13	6	88.48	1	88.80	87.90	5	3,771	0.13%
2020/02/12	23	89.38	12	89.03	89.60	11	3,717	0.30%
2020/02/11	1	86.40	5	86.60	86.80	-4	3,578	-0.11%
2020/02/07	1	86.90	5	87.20	85.40	-4	3,602	-0.11%
2020/02/06	7	85.67	5	85.26	86.10	2	3,534	0.06%
2020/02/05	1	82.40	0	0.00	82.10	1	3,468	0.03%
2020/02/04	2	82.80	0	0.00	82.50	2	3,463	0.06%
2020/02/03	3	81.07	2	81.70	82.00	1	3,500	0.03%
2020/01/30	7	88.23	1	87.30	86.90	6	3,651	0.16%
2020/01/20	1	96.20	0	0.00	96.40	1	3,594	0.03%
2020/01/17	2	96.30	27	96.94	96.70	-25	3,721	-0.67%
2020/01/16	21.1	96.80	5	96.46	95.70	16.1	3,689	0.44%
2020/01/15	4	95.60	5	95.56	95.50	-1	3,598	-0.03%
2020/01/14	0	0.00	2	92.85	93.20	-2	3,354	-0.06%
2020/01/09	0	0.00	1	91.10	91.00	-1	3,471	-0.03%
2020/01/08	1	88.30	4	88.43	89.50	-3	3,521	-0.09%
2020/01/07	1	89.10	0	0.00	89.10	1	3,580	0.03%
2020/01/02	3	91.30	0	0.00	91.40	3	3,797	0.08%
2019/12/31	0	0.00	2	90.95	91.20	-2	4,047	-0.05%
2019/12/30	7	92.07	4	90.98	90.70	3	4,627	0.06%
2019/12/27	0	0.00	2	92.45	93.00	-2	4,720	-0.04%
2019/12/26	1	90.60	0	0.00	90.50	1	4,723	0.02%
2019/12/25	0	0.00	1	91.00	91.00	-1	4,952	-0.02%
2019/12/24	1	90.50	1	90.30	90.80	0	5,039	0.00%
2019/12/18	0	0.00	1	91.30	91.90	-1	5,385	-0.02%
2019/12/17	0	0.00	1	91.00	90.80	-1	5,398	-0.02%
2019/12/16	0	0.00	1	90.40	90.50	-1	5,422	-0.02%
2019/12/13	0	0.00	0	88.90	89.10	0	5,434	0.00%
2019/12/10	0	0.00	1	89.40	89.30	-1	5,534	-0.02%
2019/12/06	1	88.30	0	0.00	88.20	1	5,716	0.02%
2019/12/03	1	88.60	0	0.00	88.20	1	6,143	0.02%
2019/12/02	1	88.20	0	0.00	87.60	1	6,201	0.02%
2019/11/29	2	89.35	0	0.00	89.40	2	6,231	0.03%
2019/11/28	1	90.50	0	0.00	90.20	1	6,275	0.02%
2019/11/27	0	0.00	1	91.30	91.90	-1	6,456	-0.02%
2019/11/26	0	0.00	1	91.10	91.20	-1	6,482	-0.02%
2019/11/25	0	0.00	15	90.43	90.00	-15	6,576	-0.23%
2019/11/21	9	89.33	0	90.00	90.00	9	6,920	0.13%
2019/11/20	2	90.30	0	0.00	90.60	2	7,203	0.03%
2019/11/19	1	89.70	0	0.00	90.00	1	7,662	0.01%
2019/11/18	1	92.30	1	91.50	91.80	0	7,750	0.00%
2019/11/15	0	0.00	4	93.60	92.20	-4	7,847	-0.05%
2019/11/14	0	0.00	2	91.45	90.40	-2	7,870	-0.03%
2019/11/13	1	92.00	0	0.00	91.90	1	7,891	0.01%
2019/11/12	1	90.70	2	91.65	92.30	-1	7,888	-0.01%
2019/11/11	0	0.00	1	88.10	87.90	-1	7,887	-0.01%
2019/11/08	1	90.80	0	0.00	89.80	1	7,865	0.01%
2019/11/07	1	90.70	0	0.00	90.70	1	7,878	0.01%
2019/11/05	0	0.00	1	93.50	93.30	-1	7,913	-0.01%
2019/11/04	1	93.40	1	94.20	93.90	0	7,901	0.00%
2019/11/01	3	93.97	16	93.84	93.40	-13	7,868	-0.17%
2019/10/31	0	0.00	4	94.23	94.30	-4	7,887	-0.05%
2019/10/30	6	92.83	7	92.70	93.80	-1	7,868	-0.01%
2019/10/29	4	93.43	7	92.63	91.60	-3	7,731	-0.04%
2019/10/28	0	0.00	5	92.20	92.10	-5	7,692	-0.07%
2019/10/25	13	92.36	20	91.33	90.60	-7	7,637	-0.09%
2019/10/24	14	90.92	7	91.01	91.00	7	7,483	0.09%
2019/10/23	0	0.00	6.1	90.26	91.10	-6.1	7,444	-0.08%
2019/10/22	3	89.80	3	89.63	90.00	0	7,416	0.00%
2019/10/21	2	89.25	11	89.20	89.10	-9	7,419	-0.12%
2019/10/18	3	89.70	102	90.45	90.60	-99	7,387	-1.34%	大賣/
2019/10/17	17	90.05	8	89.93	89.90	9	7,345	0.12%
2019/10/16	7.2	88.81	2	89.30	88.80	5.2	7,263	0.07%
2019/10/15	109	89.49	2	89.75	90.00	107	7,184	1.49%	大買/鉅額交易
2019/10/14	2	89.20	2	88.40	88.50	0	7,117	0.00%
2019/10/09	2	90.00	0	0.00	89.10	2	7,032	0.03%
2019/10/08	4	90.40	13	88.82	90.60	-9	6,992	-0.13%
2019/10/07	21	91.30	12	90.65	89.60	9	6,883	0.13%
2019/10/04	8	89.86	34	88.67	90.10	-26	6,638	-0.39%
2019/10/03	20	85.89	5	86.46	85.40	15	6,064	0.25%
2019/10/02	1	87.10	7	86.29	87.40	-6	5,886	-0.10%
2019/10/01	10	87.21	31	87.02	87.60	-21	5,886	-0.36%
2019/09/27	1	85.30	1	85.70	85.70	0	5,685	0.00%
2019/09/26	3	86.50	5	85.66	85.10	-2	5,636	-0.04%
2019/09/25	1	85.50	1	84.60	85.80	0	5,697	0.00%
2019/09/24	41	85.66	52	85.32	85.50	-11	5,687	-0.19%
2019/09/23	36	83.26	10.3	83.91	84.30	25.7	5,556	0.46%
2019/09/20	2	81.70	1	81.90	82.00	1	5,465	0.02%
2019/09/19	3	81.20	13	81.31	82.10	-10	5,430	-0.18%
2019/09/18	1	80.90	1	80.90	81.00	0	5,418	0.00%
2019/09/17	1	81.60	1	81.00	80.10	0	5,472	0.00%
2019/09/16	10	80.60	0	0.00	80.50	10	5,644	0.18%
2019/09/12	0	0.00	2	82.30	81.80	-2	5,662	-0.04%
2019/09/11	2	82.05	0	0.00	81.60	2	5,675	0.04%
2019/09/10	7	81.54	1	81.50	81.50	6	5,652	0.11%
2019/09/09	0	0.00	1	86.60	84.10	-1	5,530	-0.02%
2019/09/06	1	84.90	0	0.00	84.90	1	5,481	0.02%
2019/09/05	35	87.59	22	84.87	84.90	13	5,427	0.24%
2019/09/04	0	0.00	2	86.10	86.60	-2	5,176	-0.04%
2019/09/03	1	85.50	1	85.70	85.10	0	5,177	0.00%
2019/09/02	2	85.45	4	85.15	86.20	-2	5,150	-0.04%
2019/08/30	16	86.16	12	86.48	85.20	4	5,098	0.08%
2019/08/29	15	83.80	13	84.00	83.70	2	4,922	0.04%
2019/08/28	13	85.72	10	84.50	84.50	3	4,916	0.06%
2019/08/27	16	86.17	14	86.08	86.00	2	4,828	0.04%
2019/08/26	15	86.31	12	84.38	84.00	3	4,690	0.06%
2019/08/23	14	88.82	16	88.81	88.40	-2	4,564	-0.04%
2019/08/22	10	85.00	22	85.93	87.70	-12	4,298	-0.28%
2019/08/21	12.1	80.42	19	81.21	81.90	-6.9	3,850	-0.18%
2019/08/20	18	79.68	44	80.70	79.10	-26	3,689	-0.70%
2019/08/19	4	79.00	53	79.86	79.90	-49	3,584	-1.37%
2019/08/16	5	77.46	5	78.00	78.10	0	3,461	0.00%
2019/08/15	1	76.20	0	0.00	76.30	1	3,426	0.03%
2019/08/14	36	76.12	6	76.70	77.10	30	3,417	0.88%
2019/08/13	2	74.80	1	74.70	74.50	1	3,385	0.03%
2019/08/12	0.2	75.20	0	0.00	75.00	0.2	3,429	0.00%
2019/08/08	12	79.34	7	78.83	79.50	5	3,402	0.15%
2019/08/07	6	79.13	0	0.00	78.50	6	3,348	0.18%
2019/08/06	1	78.30	0	0.00	78.10	1	3,352	0.03%
2019/08/05	1	78.40	2	78.25	78.40	-1	3,354	-0.03%
2019/08/02	5	80.12	0	0.00	79.50	5	3,406	0.15%
2019/08/01	6	81.70	6	82.43	81.70	0	3,531	0.00%
2019/07/31	1	79.00	11	79.31	80.10	-10	3,574	-0.28%
2019/07/30	10	78.80	0	0.00	77.70	10	3,536	0.28%
2019/07/25	0	0.00	30	80.90	81.10	-30	3,478	-0.86%
2019/07/24	1	79.80	0	0.00	79.90	1	3,482	0.03%
2019/07/23	7	80.10	0	0.00	79.90	7	3,471	0.20%
2019/07/22	1	79.00	0	0.00	78.80	1	3,446	0.03%
2019/07/19	2	77.70	0	0.00	77.80	2	3,479	0.06%
2019/07/18	3	77.60	0	0.00	77.10	3	3,485	0.09%
2019/07/16	2	78.20	1	78.00	78.10	1	3,505	0.03%
2019/07/15	1	78.30	0.5	78.50	78.60	0.5	3,490	0.01%
2019/07/12	3	77.93	0	0.00	77.50	3	3,494	0.09%
2019/07/10	0	0.00	1	77.10	77.00	-1	3,485	-0.03%
2019/07/08	25	77.70	0	0.00	76.60	25	3,476	0.72%
2019/07/05	12	78.24	10	77.80	77.80	2	3,496	0.06%
2019/07/03	0	0.00	1	76.60	76.80	-1	3,473	-0.03%
2019/07/02	12	76.24	23	76.69	77.10	-11	3,511	-0.31%
2019/07/01	1	74.60	11	75.00	75.30	-10	3,431	-0.29%
2019/06/27	3	73.50	7	73.29	73.20	-4	3,528	-0.11%
2019/06/26	5	73.30	6	73.27	73.30	-1	3,520	-0.03%
2019/06/25	15	73.96	5	73.00	73.00	10	3,526	0.28%
2019/06/24	7	72.27	2	73.40	73.10	5	3,493	0.14%
2019/06/21	7	73.76	6	73.23	70.60	1	3,414	0.03%
2019/06/20	1	73.40	6	74.50	74.40	-5	3,200	-0.16%
2019/06/19	6	72.10	0	0.00	71.70	6	3,147	0.19%
2019/06/13	0.6	73.50	5	74.00	73.50	-4.4	3,172	-0.14%
2019/06/12	4	74.68	1	75.00	75.00	3	3,160	0.09%
2019/06/11	4	74.03	0	0.00	73.80	4	3,129	0.13%
2019/06/10	1	74.10	1	74.10	74.80	0	3,091	0.00%
2019/06/06	1	72.50	0	0.00	71.90	1	3,062	0.03%
2019/06/05	0	0.00	4	74.20	73.30	-4	3,077	-0.13%
2019/05/31	2	74.25	2	74.30	72.70	0	3,091	0.00%
2019/05/29	0	0.00	1	69.70	69.20	-1	3,052	-0.03%
2019/05/28	1	69.00	0	0.00	69.00	1	3,136	0.03%
2019/05/24	1	70.50	1	71.00	70.30	0	3,246	0.00%
2019/05/22	3	71.37	7	71.31	70.30	-4	3,337	-0.12%
2019/05/21	1	70.30	0	0.00	70.30	1	3,350	0.03%
2019/05/20	4	70.38	1	69.80	70.60	3	3,343	0.09%
2019/05/15	2	71.90	2	71.90	71.50	0	3,341	0.00%
2019/05/14	4	71.50	4	71.45	71.50	0	3,367	0.00%
2019/05/13	4	72.03	2	72.45	72.70	2	3,365	0.06%
2019/05/10	18.1	73.83	6	74.07	73.10	12.1	3,458	0.35%
2019/05/09	7	76.86	0	0.00	72.50	7	3,446	0.20%
2019/05/08	29	81.95	1	81.10	80.00	28	3,298	0.85%
2019/05/07	1	84.50	15	85.49	86.10	-14	3,241	-0.43%
2019/05/06	4	83.20	0	0.00	83.00	4	3,320	0.12%
2019/05/02	0	0.00	10	85.00	84.30	-10	3,377	-0.30%
2019/04/30	10	82.60	0	0.00	83.60	10	3,416	0.29%
2019/04/29	20	84.25	0	0.00	83.20	20	3,497	0.57%
2019/04/25	12	85.54	0	0.00	85.10	12	3,700	0.32%
2019/04/23	5	86.30	0	0.00	87.00	5	3,698	0.14%
2019/04/19	1	89.50	1	89.30	89.00	0	3,683	0.00%
2019/04/18	1	90.70	1	89.60	88.80	0	3,732	0.00%
2019/04/17	5	90.60	0	0.00	90.00	5	3,745	0.13%
2019/04/12	3	94.50	0	0.00	92.60	3	3,793	0.08%
2019/04/11	0	0.00	0.4	94.10	94.50	-0.4	3,803	-0.01%
2019/04/10	0	0.00	4.7	94.70	96.00	-4.7	3,778	-0.12%
2019/04/08	2	91.65	1	92.10	91.60	1	3,740	0.03%
2019/04/03	0	0.00	2	94.40	95.00	-2	3,688	-0.05%
2019/04/02	7	93.83	25	93.86	94.70	-18	3,655	-0.49%
2019/04/01	7	91.29	4	91.68	92.40	3	3,616	0.08%
2019/03/28	0	0.00	1	89.10	89.00	-1	3,641	-0.03%
2019/03/27	0	0.00	2	89.10	89.10	-2	3,686	-0.05%
2019/03/26	3	89.70	3	89.00	89.00	0	3,904	0.00%
2019/03/25	0	0.00	1	87.80	88.10	-1	3,937	-0.03%
2019/03/22	1	89.00	0	0.00	89.00	1	3,944	0.03%
2019/03/21	7	90.16	4	90.20	90.20	3	3,958	0.08%
2019/03/20	4	91.73	2	90.50	90.60	2	4,013	0.05%
2019/03/19	3	88.93	7	89.86	90.20	-4	4,030	-0.10%
2019/03/15	0	0.00	1	88.40	87.10	-1	4,034	-0.02%
2019/03/13	0	0.00	10	88.30	88.00	-10	4,106	-0.24%
2019/03/11	0	0.00	2	87.20	87.00	-2	4,296	-0.05%
2019/03/07	18	87.17	1	88.10	85.60	17	4,396	0.39%
2019/03/06	1	89.50	1	89.50	89.50	0	4,390	0.00%
2019/03/05	2	88.70	0	0.00	89.00	2	4,428	0.05%
2019/03/04	1	90.80	1	90.50	89.70	0	4,508	0.00%
2019/02/27	1	85.50	3.2	89.34	89.40	-2.2	4,636	-0.05%
2019/02/26	14	88.76	15	89.63	86.20	-1	4,519	-0.02%
2019/02/25	0	0.00	2	87.80	87.90	-2	4,411	-0.05%
2019/02/22	3	87.33	2	87.35	87.20	1	4,388	0.02%
2019/02/21	14	86.80	1	88.50	86.80	13	4,351	0.30%
2019/02/20	2	91.40	2	90.05	89.60	0	4,263	0.00%
2019/02/19	3	91.63	1.1	91.19	90.40	1.9	4,243	0.04%
2019/02/18	3	90.63	10	91.37	90.70	-7	4,234	-0.17%
2019/02/15	3	90.77	4	90.53	90.50	-1	4,227	-0.02%
2019/02/14	7.1	90.76	1.7	90.98	90.60	5.4	4,241	0.13%
2019/02/13	2.3	89.01	0	0.00	88.10	2.3	4,182	0.05%
2019/02/12	2	90.65	0	0.00	90.50	2	4,148	0.05%
2019/02/11	0	0.00	12	88.61	93.70	-12	4,140	-0.29%
2019/01/28	12	86.10	2	87.15	85.00	10	4,018	0.25%
2019/01/25	0	0.00	4	84.40	85.00	-4	4,015	-0.10%
2019/01/24	1	82.70	0	0.00	82.00	1	4,066	0.02%
2019/01/22	1	81.00	1	82.90	82.10	0	4,063	0.00%
2019/01/21	5	81.92	1.4	82.23	83.00	3.6	4,016	0.09%
2019/01/18	4	80.85	7	81.39	81.50	-3	3,920	-0.08%
2019/01/16	0	0.00	3	78.47	78.30	-3	3,784	-0.08%
2019/01/11	0.1	75.50	0	0.00	75.90	0.1	3,877	0.00%
2019/01/10	6	76.70	12	76.80	77.20	-6	3,888	-0.15%
2019/01/08	2	72.60	0	0.00	73.20	2	3,938	0.05%
2019/01/07	9	75.46	0	0.00	74.80	9	3,989	0.23%
2019/01/04	0	0.00	2	74.90	76.00	-2	3,999	-0.05%
2019/01/03	0	0.00	16	77.00	76.80	-16	3,985	-0.40%
2019/01/02	0	0.00	5	75.84	75.80	-5	3,981	-0.13%
2018/12/28	0	0.00	1	75.00	75.20	-1	3,985	-0.03%
2018/12/27	2	74.00	0	0.00	73.80	2	3,981	0.05%
2018/12/26	4	72.30	1	72.10	71.60	3	3,968	0.08%
2018/12/25	4	73.60	1	74.00	73.70	3	3,956	0.08%
2018/12/24	10	72.36	3	72.03	74.90	7	3,957	0.18%
2018/12/22	5	73.98	0	0.00	73.00	5	3,941	0.13%
2018/12/21	8	78.10	0	0.00	77.50	8	3,880	0.21%
2018/12/20	2	77.80	4	78.13	79.70	-2	3,852	-0.05%
2018/12/19	3	79.13	10	80.69	78.80	-7	3,818	-0.18%
2018/12/18	10	75.70	11	76.91	77.00	-1	3,612	-0.03%
2018/12/17	1	76.60	12	77.40	76.60	-11	3,636	-0.30%
2018/12/12	13	76.63	1	76.00	76.00	12	3,709	0.32%
2018/12/11	1.1	75.09	1	76.40	76.40	0.1	3,696	0.00%
2018/12/10	1	73.70	1	74.30	75.00	0	3,713	0.00%
2018/12/07	2	74.00	2	73.90	73.80	0	3,750	0.00%
2018/12/06	0	0.00	1	74.10	74.50	-1	3,844	-0.03%
2018/12/05	3	75.97	0.9	75.30	75.60	2.1	3,862	0.05%
2018/12/04	1	75.80	4	77.25	75.90	-3	3,877	-0.08%
2018/12/03	1	73.20	11	72.20	73.00	-10	3,767	-0.27%
2018/11/30	1	71.30	1	71.80	70.60	0	3,784	0.00%
2018/11/29	1	70.20	11	70.51	70.30	-10	3,777	-0.26%
2018/11/28	6	69.60	1	70.50	69.50	5	3,779	0.13%
2018/11/27	2	69.70	5.1	69.11	69.10	-3.1	3,781	-0.08%
2018/11/26	1	69.40	6.1	68.99	69.50	-5.1	3,755	-0.14%
2018/11/21	3	64.70	0	0.00	64.80	3	4,083	0.07%
2018/11/19	0.3	66.00	0	0.00	66.30	0.3	4,256	0.01%
2018/11/16	0	0.00	1	66.00	66.10	-1	4,300	-0.02%
2018/11/14	1	65.00	1	64.90	65.80	0	4,462	0.00%
2018/11/13	0	0.00	40.2	63.90	66.00	-40.2	4,568	-0.88%
2018/11/09	1	64.10	3	63.90	64.60	-2	4,716	-0.04%
2018/11/08	2	65.45	1	65.00	64.50	1	4,729	0.02%
2018/11/07	2	65.75	2	65.10	65.90	0	4,705	0.00%
2018/11/06	12	63.40	12	63.67	63.60	0	4,703	0.00%
2018/11/05	0	0.00	3.7	62.61	63.60	-3.7	4,735	-0.08%
2018/11/02	4	62.58	5	63.70	62.90	-1	4,722	-0.02%
2018/11/01	32	59.69	33	61.15	63.20	-1	4,669	-0.02%
2018/10/31	7	56.83	4	55.93	57.50	3	4,543	0.07%
2018/10/30	0	0.00	3	51.50	52.30	-3	4,566	-0.07%
2018/10/29	0	0.00	1	51.80	51.90	-1	4,603	-0.02%
2018/10/26	2	52.30	0	0.00	52.60	2	4,622	0.04%
2018/10/25	1	52.40	0	0.00	52.20	1	4,677	0.02%
2018/10/23	1	53.10	0	0.00	51.70	1	4,808	0.02%
2018/10/22	21	52.09	2	52.10	52.30	19	4,849	0.39%
2018/10/09	8	43.50	1	43.35	43.25	7	4,831	0.14%
2018/10/08	1	45.05	5.1	45.16	44.75	-4.1	4,845	-0.08%
2018/10/05	23	46.52	0	0.00	45.20	23	4,880	0.47%
2018/10/04	3	47.40	1	48.05	47.45	2	4,918	0.04%
2018/10/03	3	48.28	2	48.18	47.15	1	4,885	0.02%
2018/10/02	18	49.82	1	49.95	49.65	17	4,870	0.35%
2018/10/01	0	0.00	7	51.07	50.70	-7	4,903	-0.14%
2018/09/27	2	50.00	0	0.00	50.10	2	5,245	0.04%
2018/09/26	0	0.00	1	50.70	49.95	-1	5,367	-0.02%
2018/09/25	5	50.68	0	0.00	50.60	5	5,466	0.09%
2018/09/20	1	50.70	0	0.00	51.10	1	5,846	0.02%
2018/09/17	0	0.00	2	51.60	52.00	-2	6,980	-0.03%
2018/09/13	0	0.00	1	51.60	51.10	-1	7,836	-0.01%
2018/09/12	1	50.80	0	0.00	51.60	1	7,841	0.01%
2018/09/07	0	0.00	4	51.90	51.90	-4	7,715	-0.05%
2018/09/06	0	0.00	2	53.15	53.30	-2	7,704	-0.03%
2018/09/05	1	53.20	1	53.20	52.80	0	7,711	0.00%
2018/09/04	1	52.00	1	52.70	52.60	0	7,693	0.00%
2018/09/03	4	53.08	4	52.15	51.20	0	7,713	0.00%
2018/08/31	2	54.60	1	54.00	54.30	1	7,627	0.01%
2018/08/30	0	0.00	3	54.13	54.40	-3	7,591	-0.04%
2018/08/29	0	0.00	10	53.80	53.30	-10	7,554	-0.13%
2018/08/28	9	53.96	11	53.25	53.50	-2	7,593	-0.03%
2018/08/27	0	0.00	1	53.10	53.10	-1	7,632	-0.01%
2018/08/23	1	53.20	4	52.30	52.40	-3	7,835	-0.04%
2018/08/22	0	0.00	10	53.20	52.20	-10	7,831	-0.13%
2018/08/21	12	52.45	2	53.59	52.40	10	7,781	0.13%
2018/08/20	1	51.70	20	52.19	52.40	-19	7,728	-0.25%
2018/08/17	2	50.43	2	50.80	51.10	0	7,553	0.00%
2018/08/16	2	50.20	2	50.15	49.65	0	7,459	0.00%
2018/08/15	2	50.10	0	0.00	50.10	2	7,337	0.03%
2018/08/14	0	0.00	3	50.33	50.30	-3	7,343	-0.04%
2018/08/13	2	49.80	5	50.00	50.10	-3	7,308	-0.04%
2018/08/10	1	50.30	0	0.00	49.60	1	7,223	0.01%
2018/08/09	1	49.35	7	49.73	50.30	-6	7,158	-0.08%
2018/08/08	0	0.00	6	48.60	49.30	-6	7,055	-0.09%
2018/08/07	2	47.58	0	0.00	47.80	2	6,923	0.03%
2018/08/06	4	47.98	0	0.00	48.20	4	6,974	0.06%
2018/08/03	0	0.00	2	47.70	48.10	-2	6,946	-0.03%
2018/08/02	8	47.27	0	0.00	47.35	8	6,961	0.11%
2018/08/01	4	47.64	1	48.20	47.80	3	6,963	0.04%
2018/07/31	0	0.00	2	47.73	48.35	-2	6,916	-0.03%
2018/07/30	0	0.00	4	47.88	47.65	-4	6,936	-0.06%
2018/07/27	3	47.53	0	0.00	48.00	3	6,999	0.04%
2018/07/26	3	47.03	1	48.10	47.00	2	6,988	0.03%
2018/07/25	2	48.10	0	0.00	48.00	2	6,902	0.03%
2018/07/24	1	47.85	1	48.10	48.20	0	6,867	0.00%
2018/07/23	1	48.00	2	48.18	48.25	-1	6,846	-0.01%
2018/07/20	3	50.03	6	50.10	50.10	-3	6,789	-0.04%
2018/07/19	1	50.00	1	50.60	49.60	0	6,747	0.00%
2018/07/18	4	51.55	0	0.00	50.90	4	6,648	0.06%
2018/07/17	2	51.35	0	0.00	51.70	2	6,570	0.03%
2018/07/16	0	0.00	8	52.20	51.40	-8	6,563	-0.12%
2018/07/13	1	51.00	1	51.50	51.80	0	6,544	0.00%
2018/07/12	9	50.94	1	51.10	51.10	8	6,706	0.12%
2018/07/11	1	49.75	0	0.00	49.75	1	6,629	0.02%
2018/07/10	0	0.00	3	50.67	50.60	-3	6,610	-0.05%
2018/07/09	3	50.08	0	0.00	49.45	3	6,528	0.05%
2018/07/06	0	0.00	1	48.85	49.90	-1	6,484	-0.02%
2018/07/05	13	51.28	13	50.91	49.00	0	6,346	0.00%
2018/07/04	1	51.50	1	52.50	52.50	0	6,119	0.00%
2018/07/03	0	0.00	1	50.20	50.30	-1	5,995	-0.02%
2018/07/02	4	50.85	8	50.84	50.90	-4	5,884	-0.07%
2018/06/29	14	52.22	1	54.50	52.10	13	5,758	0.23%
2018/06/28	4	52.58	7	53.07	52.80	-3	5,485	-0.05%
2018/06/27	11	53.44	19	52.87	51.10	-8	5,088	-0.16%
2018/06/26	12	51.78	9	51.84	52.10	3	4,739	0.06%
2018/06/25	14	52.17	40	52.50	53.00	-26	4,324	-0.60%
2018/06/22	16	48.61	13	49.30	48.60	3	3,655	0.08%
2018/06/21	4	47.75	5	47.78	47.75	-1	3,469	-0.03%
2018/06/20	10	46.90	10	46.90	46.90	0	3,466	0.00%
2018/06/19	5	47.34	4	47.53	47.35	1	3,587	0.03%
2018/06/15	0	0.00	1	47.80	48.10	-1	3,622	-0.03%
2018/06/14	1	47.50	1	47.65	47.50	0	3,606	0.00%
2018/06/13	0	0.00	2	48.80	48.25	-2	3,591	-0.06%
2018/06/12	3	48.53	0	0.00	48.85	3	3,565	0.08%
2018/06/11	6	49.27	8	49.03	48.65	-2	3,518	-0.06%
2018/06/08	2	48.20	0	0.00	48.50	2	3,456	0.06%
2018/06/06	1	48.95	16	48.70	48.65	-15	3,392	-0.44%
2018/06/05	14	48.59	10	48.70	48.30	4	3,385	0.12%
2018/06/04	4	48.40	11	49.00	49.30	-7	3,303	-0.21%
2018/06/01	1	47.90	0	0.00	47.75	1	3,187	0.03%
2018/05/31	25	48.87	19	49.17	48.50	6	3,125	0.19%
2018/05/30	1	45.65	11	45.62	45.80	-10	2,877	-0.35%
2018/05/29	10	46.75	1	47.05	46.65	9	2,846	0.32%
2018/05/28	11	47.25	1	48.00	46.85	10	2,832	0.35%
2018/05/25	0	0.00	2	47.15	47.35	-2	2,776	-0.07%
2018/05/23	1	46.15	0	0.00	46.00	1	2,868	0.03%
2018/05/22	2	46.10	0	0.00	46.00	2	2,859	0.07%
2018/05/17	1	45.75	0	0.00	45.50	1	2,886	0.03%
2018/05/14	1	46.20	2	46.20	46.45	-1	3,106	-0.03%
2018/05/10	1	45.90	2	45.75	45.40	-1	3,240	-0.03%
2018/05/09	2	45.55	1	45.60	45.60	1	3,230	0.03%
2018/05/08	1	44.80	1	44.55	44.50	0	3,197	0.00%
2018/05/07	1	44.85	0	0.00	45.00	1	3,216	0.03%
2018/05/04	1	44.75	3	45.47	45.70	-2	3,206	-0.06%
2018/05/03	0	0.00	5	44.02	43.70	-5	3,146	-0.16%
2018/05/02	2	43.20	0	0.00	43.50	2	3,145	0.06%
2018/04/27	1	43.20	0	0.00	43.15	1	3,205	0.03%
2018/04/26	1	42.90	1	43.35	42.95	0	3,284	0.00%
2018/04/25	1	42.65	3	43.15	42.80	-2	3,297	-0.06%
2018/04/24	4	43.50	0	0.00	43.50	4	3,269	0.12%
2018/04/23	1	44.85	0	0.00	44.90	1	3,256	0.03%
2018/04/20	0	0.00	1	45.45	45.50	-1	3,278	-0.03%
2018/04/19	5	45.88	3	46.10	45.60	2	3,291	0.06%
2018/04/18	5	45.71	21	45.60	45.50	-16	3,248	-0.49%
2018/04/17	3	43.93	0	0.00	43.05	3	3,098	0.10%
2018/04/16	1	43.95	2	43.75	44.20	-1	3,142	-0.03%
2018/04/12	1	43.65	0	0.00	43.65	1	3,246	0.03%
2018/04/09	0	0.00	1	44.05	44.10	-1	3,337	-0.03%
2018/04/03	1	44.30	0	0.00	44.10	1	3,367	0.03%
2018/03/31	1	44.60	0	0.00	44.25	1	3,366	0.03%
2018/03/29	6	44.67	0	0.00	44.25	6	3,415	0.18%
2018/03/28	0	0.00	1	45.60	45.00	-1	3,408	-0.03%
2018/03/27	0	0.00	6	45.24	45.35	-6	3,401	-0.18%
2018/03/23	6	43.75	1	44.30	43.95	5	3,384	0.15%
2018/03/22	9	45.59	0	0.00	45.10	9	3,472	0.26%
2018/03/21	0	0.00	6	45.69	45.90	-6	3,401	-0.18%
2018/03/20	7	44.80	1	44.90	44.80	6	3,365	0.18%
2018/03/19	2	45.60	1	45.90	45.40	1	3,376	0.03%
2018/03/16	2	45.10	5	45.35	45.00	-3	3,378	-0.09%
2018/03/15	0	0.00	1	45.75	45.60	-1	3,469	-0.03%
2018/03/14	0	0.00	3	45.57	45.75	-3	3,512	-0.09%
2018/03/13	2	45.03	12	45.31	45.45	-10	3,560	-0.28%
2018/03/12	0	0.00	5	45.21	45.15	-5	3,627	-0.14%
2018/03/09	4	45.25	4	45.01	45.00	0	3,701	0.00%
2018/03/08	3	44.78	6	44.45	44.75	-3	3,716	-0.08%
2018/03/05	2	43.50	0	0.00	43.20	2	4,022	0.05%
2018/03/02	1	44.15	3	43.92	43.90	-2	4,145	-0.05%
2018/03/01	1	44.70	0	0.00	44.65	1	4,227	0.02%
2018/02/27	1	45.25	2	45.80	45.30	-1	4,340	-0.02%
2018/02/26	16	45.24	1	46.00	45.45	15	4,371	0.34%
2018/02/23	2	45.23	0	45.80	45.80	2	4,356	0.04%
2018/02/21	5	44.40	1	44.25	44.70	4	4,575	0.09%
2018/02/12	5	43.46	2	43.55	43.35	3	4,682	0.06%
2018/02/09	1	42.10	1	42.70	43.90	0	5,035	0.00%
2018/02/08	1	43.75	0.2	44.50	44.50	0.8	5,490	0.01%
2018/02/07	1	44.05	0	0.00	43.00	1	5,511	0.02%
2018/02/06	3	42.67	0	0.00	42.70	3	5,539	0.05%
2018/02/05	5	45.86	2	46.05	46.10	3	5,546	0.05%
2018/02/02	0	0.00	6	47.43	48.00	-6	5,564	-0.11%
2018/02/01	0	0.00	5	46.55	46.25	-5	5,674	-0.09%
2018/01/31	2	46.40	0	0.00	46.20	2	5,805	0.03%
2018/01/30	1	46.55	0	0.00	46.90	1	6,055	0.02%
2018/01/29	6	46.28	0	0.00	46.55	6	6,188	0.10%
2018/01/26	2	46.45	0	0.00	46.15	2	6,555	0.03%
2018/01/24	0	0.00	6	45.70	45.85	-6	7,389	-0.08%
2018/01/23	1	46.30	2	46.83	46.15	-1	7,584	-0.01%
2018/01/22	0	0.00	6	46.26	46.70	-6	7,568	-0.08%
2018/01/18	0	0.00	4	45.55	45.50	-4	7,687	-0.05%
2018/01/17	0	0.00	1	45.60	45.50	-1	7,798	-0.01%
2018/01/16	6	45.55	2	45.53	45.65	4	7,860	0.05%
2018/01/15	4	44.85	2	45.23	45.30	2	7,867	0.03%
2018/01/12	3	44.68	6	44.60	44.50	-3	7,863	-0.04%
2018/01/11	9	44.26	0	0.00	43.90	9	7,854	0.11%
2018/01/10	7	45.07	5	45.55	45.05	2	7,804	0.03%
2018/01/09	1	44.65	1	45.45	45.55	0	7,927	0.00%
2018/01/08	11	45.17	2	45.70	44.75	9	7,985	0.11%
2018/01/05	0	0.00	3	46.15	45.90	-3	7,960	-0.04%
2018/01/04	5	45.25	5	45.80	45.60	0	7,947	0.00%
2018/01/03	0	0.00	12	45.98	46.00	-12	7,938	-0.15%
2018/01/02	15	45.30	15	45.32	45.25	0	7,935	0.00%