義隆 (2458)-元富-城東券商分點個股進出

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-城東券商分點個股進出

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-城東券商分點個股進出
元富-城東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	1	162.00	10.4	163.48	161.50	-9.4	2,710	-0.35%
2024/06/20	11	164.14	1	164.00	164.50	10	2,699	0.37%
2024/06/19	0	0.00	4	161.25	161.00	-4	2,697	-0.15%
2024/06/18	3	161.50	1	161.50	161.00	2	2,749	0.07%
2024/06/17	1	160.50	0	0.00	160.00	1	2,783	0.04%
2024/06/13	0	0.00	1	162.00	161.00	-1	2,799	-0.04%
2024/06/11	2	157.00	0	0.00	157.00	2	2,804	0.07%
2024/06/07	1.2	157.25	0	0.00	157.00	1.2	2,808	0.04%
2024/06/06	0.1	158.00	0	0.00	157.00	0.1	2,818	0.00%
2024/06/05	2.1	160.02	1	159.50	159.00	1.1	2,796	0.04%
2024/06/04	0	0.00	1	164.00	162.00	-1	2,809	-0.04%
2024/06/03	1	162.50	0	0.00	163.50	1	2,816	0.04%
2024/05/31	3	167.67	2	163.75	163.00	1	2,815	0.04%
2024/05/30	4	170.88	1.2	169.73	167.00	2.8	2,785	0.10%
2024/05/29	0	0.00	1	174.50	174.00	-1	2,768	-0.04%
2024/05/28	11	172.09	0	0.00	171.50	11	2,753	0.40%
2024/05/27	1	174.50	2	173.00	173.00	-1	2,738	-0.04%
2024/05/24	12	167.21	1	168.00	167.00	11	2,731	0.40%
2024/05/23	2	173.50	22	172.55	169.00	-20	2,785	-0.72%
2024/05/22	2	165.00	8.1	167.00	168.00	-6.1	2,747	-0.22%
2024/05/15	0	0.00	1	157.50	156.00	-1	3,005	-0.03%
2024/05/14	1	154.50	0	0.00	155.00	1	3,023	0.03%
2024/05/06	1	157.00	5	158.00	156.50	-4	3,035	-0.13%
2024/05/03	13	158.08	4.1	160.96	157.00	8.9	3,041	0.29%
2024/05/02	0	164.50	1	166.00	165.50	-1	2,931	-0.03%
2024/04/30	1	166.50	20	165.85	164.50	-19	2,926	-0.65%
2024/04/29	30	167.67	7	167.14	168.00	23	2,930	0.78%
2024/04/26	2	164.50	0	0.00	163.50	2	2,903	0.07%
2024/04/25	0	0.00	1	161.00	164.50	-1	2,897	-0.03%
2024/04/24	0	0.00	7	156.86	157.00	-7	2,847	-0.25%
2024/04/22	4.1	153.27	0	0.00	146.50	4.1	2,816	0.15%
2024/04/19	6.2	158.68	3	156.33	155.00	3.2	2,768	0.12%
2024/04/17	1	161.00	1	162.50	162.00	0	2,714	0.00%
2024/04/16	1	158.00	1	158.00	159.50	0	2,664	0.00%
2024/04/15	0	0.00	4	161.00	162.00	-4	2,637	-0.15%
2024/04/09	1.2	157.17	0	0.00	157.00	1.2	2,563	0.05%
2024/04/08	3	161.50	0	0.00	159.50	3	2,562	0.12%
2024/04/03	1	155.00	0	0.00	156.50	1	2,539	0.04%
2024/04/02	13.2	156.25	9	156.28	156.00	4.2	2,542	0.17%
2024/04/01	0	0.00	3	159.83	161.00	-3	2,519	-0.12%
2024/03/29	6	158.75	0	0.00	157.00	6	2,503	0.24%
2024/03/28	2.1	161.50	1	162.00	160.50	1.1	2,521	0.04%
2024/03/27	2	164.50	5	164.50	164.50	-3	2,516	-0.12%
2024/03/26	2	167.00	0	0.00	166.50	2	2,594	0.08%
2024/03/25	7	170.21	1	169.00	169.00	6	2,628	0.23%
2024/03/22	0.1	165.00	1.3	165.92	169.00	-1.2	2,651	-0.05%
2024/03/21	19.1	171.37	19	171.89	167.00	0.1	2,660	0.00%
2024/03/20	0	0.00	8	167.88	167.50	-8	2,644	-0.30%
2024/03/18	0	0.00	0.2	167.00	166.50	-0.2	2,661	-0.01%
2024/03/15	0	0.00	0	166.00	163.50	0	2,675	0.00%
2024/03/14	8.1	163.49	0	0.00	162.50	8.1	2,681	0.30%
2024/03/12	0	0.00	1	165.50	163.50	-1	2,795	-0.04%
2024/03/11	5.3	161.68	0	0.00	160.00	5.3	2,807	0.19%
2024/03/08	1.2	162.71	1	162.00	162.50	0.2	2,821	0.01%
2024/03/07	1.5	165.50	0	0.00	165.50	1.5	2,802	0.05%
2024/03/06	2.5	166.10	1	167.50	166.50	1.5	2,796	0.05%
2024/03/05	3	168.00	0.5	168.30	167.00	2.5	2,826	0.09%
2024/03/04	6	170.00	4	171.50	167.50	2	2,861	0.07%
2024/03/01	2.1	166.95	2	167.25	165.50	0.1	2,850	0.00%
2024/02/29	3.2	167.00	0	0.00	166.00	3.2	2,872	0.11%
2024/02/27	1	169.50	0	0.00	169.00	1	2,856	0.04%
2024/02/26	1	170.50	6.8	170.50	170.00	-5.8	2,857	-0.20%
2024/02/23	6.2	163.40	4	165.75	164.00	2.2	2,794	0.08%
2024/02/22	8.4	164.53	6	166.17	167.50	2.4	2,686	0.09%
2024/02/21	1	166.50	3	164.34	167.50	-2	2,636	-0.08%
2024/02/20	0	0.00	0.4	161.00	161.00	-0.4	2,542	-0.02%
2024/02/19	0.2	163.00	4.1	162.10	163.50	-3.9	2,543	-0.15%
2024/02/16	0.3	150.00	0	0.00	153.00	0.3	2,480	0.01%
2024/02/02	0	0.00	3.1	150.34	150.50	-3.1	2,498	-0.13%
2024/01/30	1.1	149.45	0	0.00	148.50	1.1	2,630	0.04%
2024/01/29	3.2	149.35	0	149.50	149.00	3.1	2,710	0.11%
2024/01/26	1	149.50	1	151.50	151.00	0	2,954	0.00%
2024/01/25	1	152.00	3.1	153.50	152.50	-2.1	3,015	-0.07%
2024/01/24	0	0.00	1	152.00	151.00	-1	3,021	-0.03%
2024/01/23	2	150.00	2	150.25	150.50	0	3,054	0.00%
2024/01/22	3	150.17	3	151.50	151.00	0	3,102	0.00%
2024/01/19	5.8	151.13	1	151.00	150.50	4.8	3,112	0.15%
2024/01/18	5.4	150.51	5	151.30	152.00	0.4	3,159	0.01%
2024/01/17	4	153.38	3	154.50	154.50	1	3,271	0.03%
2024/01/16	3.3	153.55	1	154.00	154.00	2.3	3,375	0.07%
2024/01/15	0.1	156.00	70	156.21	156.50	-69.9	3,407	-2.05%
2024/01/12	2.3	155.78	11	155.00	155.00	-8.7	3,479	-0.25%
2024/01/11	4	159.50	4	160.38	157.00	0	3,519	0.00%
2024/01/10	1	157.51	9.3	156.74	160.00	-8.3	3,575	-0.23%
2024/01/09	1	153.00	54.2	153.02	154.50	-53.2	3,600	-1.48%
2024/01/08	0	0.00	0.2	153.50	153.50	-0.2	3,600	-0.01%
2024/01/05	2	154.75	1	154.50	155.50	1	3,621	0.03%
2024/01/04	0	0.00	1	159.00	156.50	-1	3,654	-0.03%
2024/01/03	3	157.01	0	0.00	158.00	3	3,678	0.08%
2024/01/02	4.4	160.51	0	0.00	159.50	4.4	3,672	0.12%
2023/12/29	0.2	161.50	5	162.50	162.50	-4.8	3,724	-0.13%
2023/12/28	6.2	161.10	0	0.00	160.50	6.2	3,759	0.16%
2023/12/27	0	0.00	12	163.08	164.00	-12	3,792	-0.32%
2023/12/26	1.1	162.10	0	0.00	162.00	1.1	3,784	0.03%
2023/12/25	12	162.25	0	0.00	162.50	12	3,781	0.32%
2023/12/22	0.1	161.00	1	162.50	163.50	-1	3,771	-0.03%
2023/12/21	13	163.31	29.3	162.53	163.00	-16.3	3,732	-0.44%
2023/12/20	1.3	160.27	2	160.00	160.00	-0.7	3,657	-0.02%
2023/12/19	0.2	158.00	2	157.75	159.00	-1.8	3,615	-0.05%
2023/12/18	0.1	157.00	4.1	155.99	157.00	-4	3,606	-0.11%
2023/12/15	7.1	154.70	1.3	154.58	154.00	5.8	3,614	0.16%
2023/12/14	4	157.38	4	160.12	157.50	0	3,613	0.00%
2023/12/13	2.2	156.34	1	158.00	158.00	1.2	3,619	0.03%
2023/12/12	15	157.47	1	158.50	158.50	14	3,674	0.38%
2023/12/11	8.1	157.57	1	156.50	157.00	7.1	3,711	0.19%
2023/12/08	22.1	158.11	9.3	157.96	157.50	12.8	3,758	0.34%
2023/12/07	8	153.19	6.5	153.93	153.50	1.5	3,744	0.04%
2023/12/06	1	151.00	4.2	151.24	151.50	-3.2	3,796	-0.08%
2023/12/05	4.3	147.27	0	147.00	146.50	4.3	3,822	0.11%
2023/12/04	7	149.93	1	150.99	149.50	6	3,840	0.16%
2023/12/01	3.2	150.53	2	151.00	151.00	1.2	3,899	0.03%
2023/11/30	6.1	151.81	2	151.50	151.50	4.1	4,113	0.10%
2023/11/29	2.3	151.62	3.7	152.45	153.00	-1.4	4,237	-0.03%
2023/11/28	0.1	147.50	0.2	148.00	150.00	-0.1	4,205	0.00%
2023/11/27	21.3	148.37	1	146.00	146.00	20.3	4,197	0.48%
2023/11/24	1.2	149.17	2	148.75	151.00	-0.8	4,185	-0.02%
2023/11/22	1	146.00	1	147.00	147.50	0	4,123	0.00%
2023/11/21	2.1	144.74	0	0.00	145.00	2.1	4,116	0.05%
2023/11/20	0	0.00	0.4	144.00	144.00	-0.4	4,136	-0.01%
2023/11/17	2.6	145.54	3	145.83	146.50	-0.4	4,116	-0.01%
2023/11/16	4.2	144.63	1	142.50	142.50	3.2	4,079	0.08%
2023/11/15	2.9	148.12	7	148.64	147.50	-4.2	4,029	-0.10%
2023/11/14	8.2	144.88	9	146.33	146.00	-0.8	4,001	-0.02%
2023/11/13	2.2	143.96	5	144.10	143.50	-2.9	3,969	-0.07%
2023/11/10	4	140.50	5	141.00	141.50	-1	3,972	-0.03%
2023/11/09	2	141.50	1	140.50	140.50	1	3,987	0.03%
2023/11/08	9	144.39	0	0.00	144.50	9	4,002	0.23%
2023/11/07	0	0.00	6	144.08	145.00	-6	4,036	-0.15%
2023/11/06	2	138.00	5.2	139.71	140.00	-3.2	4,005	-0.08%
2023/11/03	46.7	137.32	20	138.98	135.50	26.7	3,978	0.67%
2023/11/02	384	149.72	6	148.75	149.50	378	3,770	10.03%	大買/鉅額交易
2023/11/01	1	144.00	0	0.00	144.00	1	3,806	0.03%
2023/10/31	1	146.00	4	145.50	144.00	-3	4,054	-0.07%
2023/10/30	100	145.45	5	144.20	146.50	95	4,038	2.35%
2023/10/27	0.4	139.50	1.3	141.06	140.00	-0.9	4,005	-0.02%
2023/10/26	4	140.75	2.6	141.60	139.50	1.4	4,071	0.03%
2023/10/25	2.6	147.69	3.3	146.55	144.50	-0.7	4,033	-0.02%
2023/10/24	318	145.02	3.2	145.00	144.00	314.8	3,899	8.07%	大買/鉅額交易
2023/10/23	2.2	141.75	6	142.58	142.00	-3.8	3,814	-0.10%
2023/10/20	2	140.28	4.4	140.39	142.50	-2.3	3,867	-0.06%
2023/10/19	9.4	139.17	2	139.50	138.50	7.4	3,886	0.19%
2023/10/18	3.8	140.29	6	141.92	141.50	-2.3	3,910	-0.06%
2023/10/17	1	140.00	4.1	139.62	140.00	-3.1	3,893	-0.08%
2023/10/16	1	137.00	2	136.75	136.50	-1	3,987	-0.03%
2023/10/13	1	136.00	1	138.50	139.00	0	4,006	0.00%
2023/10/12	1	135.00	1	137.00	137.50	0	3,991	0.00%
2023/10/11	2	139.00	37	139.23	137.00	-35	3,986	-0.88%
2023/10/05	4	140.25	3	140.50	141.50	1	3,945	0.03%
2023/10/04	3	134.83	1	136.00	138.00	2	3,881	0.05%
2023/10/03	1	136.00	4	137.25	138.00	-3	3,843	-0.08%
2023/10/02	2	135.00	3	136.17	134.50	-1	3,812	-0.03%
2023/09/27	3.1	132.86	1	132.01	134.00	2.1	3,823	0.05%
2023/09/26	1	136.00	0	0.00	135.00	1	3,832	0.03%
2023/09/25	1.5	136.33	0	0.00	136.50	1.5	3,826	0.04%
2023/09/22	0.1	137.50	0	0.00	137.00	0.1	3,811	0.00%
2023/09/21	2.1	135.51	1.2	136.30	136.00	0.9	3,805	0.02%
2023/09/20	0	0.00	2.1	138.93	138.00	-2.1	3,771	-0.06%
2023/09/19	0	0.00	2.1	141.21	141.00	-2.1	3,738	-0.06%
2023/09/18	1.2	141.94	4	144.50	142.00	-2.8	3,712	-0.08%
2023/09/15	7	145.43	6.2	146.44	144.50	0.8	3,678	0.02%
2023/09/14	1	141.50	5.1	142.40	143.00	-4.1	3,591	-0.11%
2023/09/13	1	139.00	2	140.74	143.50	-1	3,542	-0.03%
2023/09/12	10	139.75	2	138.00	140.50	8	3,494	0.23%
2023/09/11	37.4	138.47	1.3	137.60	138.00	36.1	3,420	1.06%
2023/09/08	19.1	135.07	21	132.62	135.50	-2	3,340	-0.06%
2023/09/07	5	134.20	1	134.00	135.00	4	3,326	0.12%
2023/09/06	5.2	132.69	6	131.58	133.00	-0.8	3,289	-0.02%
2023/09/05	2	133.50	2.5	131.95	134.00	-0.5	3,287	-0.02%
2023/09/04	7	127.79	10.2	127.70	128.50	-3.2	3,087	-0.10%
2023/09/01	0	0.00	2	121.00	120.50	-2	2,924	-0.07%
2023/08/31	0	0.00	3	119.50	120.00	-3	2,922	-0.10%
2023/08/30	1	116.50	1	118.50	119.00	0	2,917	0.00%
2023/08/28	0	0.00	2	113.00	113.00	-2	2,890	-0.07%
2023/08/25	0	0.00	1	113.50	113.00	-1	2,919	-0.03%
2023/08/24	2	116.00	2	117.00	116.00	0	2,926	0.00%
2023/08/21	1	113.50	0	0.00	113.50	1	3,011	0.03%
2023/08/18	0.1	113.50	7.3	113.50	113.50	-7.1	3,110	-0.23%
2023/08/15	2	116.00	1.2	115.75	116.00	0.8	3,063	0.03%
2023/08/14	3	116.33	0.4	120.00	117.00	2.6	3,046	0.09%
2023/08/11	0	0.00	2	121.25	121.00	-2	2,996	-0.07%
2023/08/10	0	0.00	10.5	119.90	118.00	-10.5	2,943	-0.36%
2023/08/09	7	121.57	0	0.00	121.00	7	2,884	0.24%
2023/08/08	4	119.25	7	118.79	118.00	-3	2,835	-0.11%
2023/08/07	23	118.65	4	117.01	117.00	19	2,783	0.68%
2023/08/04	9	122.84	14	120.79	122.50	-5	2,654	-0.19%
2023/08/02	1	114.00	3	115.00	114.00	-2	2,391	-0.08%
2023/08/01	1	114.00	0	0.00	115.00	1	2,389	0.04%
2023/07/31	6	116.58	4	116.00	116.50	2	2,402	0.08%
2023/07/28	4	112.75	0	0.00	112.50	4	2,288	0.17%
2023/07/27	2	114.00	5.1	115.11	114.50	-3.1	2,251	-0.14%
2023/07/26	2	113.50	8	113.06	112.50	-6	2,237	-0.27%
2023/07/25	8	116.31	2	114.75	115.00	6	2,198	0.27%
2023/07/24	43	117.28	7	117.64	118.00	36	2,104	1.71%
2023/07/21	19	115.42	30	112.45	115.50	-11	2,018	-0.54%
2023/07/20	2	113.75	1	113.50	114.50	1	1,972	0.05%
2023/07/19	6	118.17	4	118.25	118.50	2	1,900	0.11%
2023/07/18	0	0.00	1.2	113.93	113.00	-1.2	1,770	-0.06%
2023/07/17	15	108.50	0	0.00	109.50	15	1,741	0.86%
2023/07/14	1	112.00	3.2	110.07	110.50	-2.2	1,729	-0.13%
2023/07/13	0	0.00	2.2	107.06	108.00	-2.2	1,679	-0.13%
2023/07/12	0	106.50	1	106.00	106.00	-1	1,668	-0.06%
2023/07/11	1	105.50	0.1	106.00	106.50	0.9	1,661	0.06%
2023/07/10	2	105.00	0	0.00	104.00	2	1,661	0.12%
2023/07/06	0	0.00	2	106.00	108.00	-2	1,647	-0.12%
2023/07/05	2	108.00	0	0.00	106.00	2	1,627	0.12%
2023/07/03	9	101.61	0	0.00	101.50	9	1,586	0.57%
2023/06/30	0.2	100.50	0.1	100.50	101.50	0.1	1,592	0.00%
2023/06/29	0	0.00	1	101.00	101.00	-1	1,602	-0.06%
2023/06/27	1	99.70	0	99.90	99.40	1	1,608	0.06%
2023/06/26	0	100.50	0	0.00	100.00	0	1,600	0.00%
2023/06/19	9	103.50	1	103.00	102.50	8	1,586	0.50%
2023/06/16	0	0.00	6	106.58	106.00	-6	1,566	-0.38%
2023/06/14	1	105.50	5	105.10	105.00	-4	1,536	-0.26%
2023/06/13	2	106.25	1	107.00	107.00	1	1,527	0.07%
2023/06/12	1	104.00	2	103.50	103.50	-1	1,480	-0.07%
2023/06/09	6	105.50	8	105.06	104.00	-2	1,475	-0.14%
2023/06/08	1	103.50	0	0.00	105.00	1	1,422	0.07%
2023/06/06	0	102.50	1	102.00	102.00	-1	1,424	-0.07%
2023/06/05	0	0.00	3	105.00	105.00	-3	1,419	-0.21%
2023/06/02	0	0.00	1	104.00	104.50	-1	1,409	-0.07%
2023/05/31	0	103.00	0	0.00	102.00	0	1,405	0.00%
2023/05/29	2	104.00	2	103.50	104.00	0	1,378	0.00%
2023/05/26	1	103.00	1	102.50	102.50	0	1,370	0.00%
2023/05/25	0	0.00	1	104.50	104.00	-1	1,457	-0.07%
2023/05/24	4	104.12	7	103.93	104.50	-3	1,433	-0.21%
2023/05/23	1	98.70	0	0.00	98.10	1	1,354	0.07%
2023/05/19	0.3	98.50	1	98.30	98.50	-0.8	1,383	-0.05%
2023/05/18	2	98.90	0	0.00	98.60	2	1,399	0.14%
2023/05/15	0.1	95.06	0	0.00	95.10	0.1	1,401	0.01%
2023/05/12	0	0.00	1	94.70	95.90	-1	1,418	-0.07%
2023/05/11	1	93.30	6	92.70	92.70	-5	1,412	-0.35%
2023/05/09	1	92.50	0	0.00	93.00	1	1,457	0.07%
2023/05/08	0	0.00	1	94.50	93.20	-1	1,485	-0.07%
2023/05/05	5	98.30	4	95.65	95.80	1	1,514	0.07%
2023/05/03	1	94.00	0	94.60	94.00	1	1,624	0.06%
2023/04/27	1	93.30	0	0.00	92.60	1	1,679	0.06%
2023/04/25	0	93.15	1	92.60	91.10	-1	1,681	-0.06%
2023/04/24	0.3	95.00	0	0.00	95.20	0.3	1,671	0.01%
2023/04/21	1	98.00	1	96.00	95.40	0	1,690	0.00%
2023/04/18	2	102.50	0	0.00	101.50	2	1,856	0.11%
2023/04/14	0	0.00	1	101.00	101.00	-1	1,852	-0.05%
2023/04/13	1	101.00	0	0.00	100.50	1	1,851	0.05%
2023/04/12	1	103.00	0	0.00	102.50	1	1,854	0.05%
2023/04/10	0	0.00	1	101.00	101.50	-1	1,862	-0.05%
2023/03/30	1.2	99.63	0	0.00	99.60	1.2	1,842	0.06%
2023/03/24	1	105.00	0	0.00	104.50	1	1,887	0.05%
2023/03/23	1	104.00	0	0.00	104.50	1	1,905	0.05%
2023/03/22	1	104.00	4	104.00	104.00	-3	1,909	-0.16%
2023/03/21	0	0.00	1	102.50	102.50	-1	1,914	-0.05%
2023/03/20	1	102.00	5	102.00	102.50	-4	1,916	-0.21%
2023/03/17	0	0.00	14	100.64	100.00	-14	1,924	-0.73%
2023/03/16	1	102.50	29	99.91	99.70	-28	1,920	-1.46%
2023/03/14	2	101.75	1	101.00	101.00	1	1,943	0.05%
2023/03/13	1	102.50	1	102.00	102.50	0	1,942	0.00%
2023/03/10	2	105.75	2	104.75	104.00	0	1,933	0.00%
2023/03/09	0	0.00	4	105.88	107.00	-4	1,959	-0.20%
2023/03/02	1	104.50	0	0.00	104.00	1	1,951	0.05%
2023/02/24	0	0.00	2	110.50	108.50	-2	1,929	-0.10%
2023/02/23	14	111.82	5	113.00	111.00	9	1,910	0.47%
2023/02/21	0	0.00	2	106.00	108.00	-2	1,837	-0.11%
2023/02/20	0	0.00	2	103.50	106.00	-2	1,863	-0.11%
2023/02/17	5	102.70	0	0.00	103.00	5	1,881	0.27%
2023/02/16	1	103.50	2	104.50	104.50	-1	1,909	-0.05%
2023/02/14	0	104.50	0	0.00	103.50	0	1,939	0.00%
2023/02/08	9	106.17	0	0.00	105.50	9	2,341	0.38%
2023/02/06	0	0.00	0	103.50	103.50	0	2,324	0.00%
2023/02/03	11.1	108.40	0	0.00	107.50	11.1	2,294	0.48%
2023/02/02	30	106.62	2	108.22	108.00	28	2,249	1.24%
2023/02/01	1	101.50	0	0.00	102.00	1	2,157	0.05%
2023/01/30	0	93.80	0	0.00	94.30	0	2,128	0.00%
2023/01/17	0	0.00	1	91.10	91.00	-1	2,127	-0.05%
2023/01/13	9	92.40	9	90.70	90.70	0	2,183	0.00%
2023/01/12	0	0.00	0.1	93.70	92.80	-0.1	2,189	0.00%
2023/01/10	13	94.82	0	0.00	95.50	13	2,210	0.59%
2023/01/09	1.1	93.98	3	94.60	96.00	-1.9	2,207	-0.09%
2023/01/06	4	93.10	5	93.44	94.40	-1	2,163	-0.05%
2022/12/28	1	84.80	0	0.00	83.50	1	2,165	0.05%
2022/12/12	0	0.00	1	88.30	88.10	-1	2,600	-0.04%
2022/12/09	0	0.00	1	89.10	89.10	-1	2,719	-0.04%
2022/12/08	1	87.40	0	0.00	88.00	1	2,745	0.04%
2022/12/07	0	88.40	0	88.90	87.60	0	2,772	0.00%
2022/12/06	1	89.10	2	89.30	89.10	-1	2,765	-0.04%
2022/12/02	0	92.32	0	0.00	92.00	0	2,782	0.00%
2022/12/01	3	92.20	0	0.00	92.70	3	2,786	0.11%
2022/11/30	0	89.50	1.1	89.47	89.70	-1.1	2,774	-0.04%
2022/11/29	0	0.00	8	87.46	87.90	-8	2,810	-0.28%
2022/11/28	0	0.00	0.1	88.30	88.00	-0.1	2,843	0.00%
2022/11/23	0	0.00	3	87.50	87.60	-3	2,841	-0.11%
2022/11/22	1	86.70	2	86.95	87.00	-1	2,870	-0.03%
2022/11/21	0	0.00	2	87.40	86.40	-2	2,864	-0.07%
2022/11/18	1	90.30	4	89.03	88.60	-3	2,849	-0.11%
2022/11/17	2	89.50	1.2	90.50	89.40	0.9	2,836	0.03%
2022/11/16	2	89.25	6	89.60	89.00	-4	2,815	-0.14%
2022/11/14	1	86.30	0	0.00	87.80	1	2,743	0.04%
2022/11/11	6	88.52	6	87.03	87.10	0	2,711	0.00%
2022/11/10	2	86.00	0	0.00	86.40	2	2,678	0.07%
2022/11/08	1	85.70	0	0.00	84.60	1	2,621	0.04%
2022/11/07	3	83.43	3	85.27	86.10	0	2,577	0.00%
2022/11/04	8	78.98	5	78.46	79.50	3	2,435	0.12%
2022/10/28	2	80.00	1	80.70	79.70	1	2,302	0.04%
2022/10/27	0.1	81.90	0	0.00	81.70	0.1	2,332	0.00%
2022/10/21	5	81.96	1	80.90	80.90	4	2,253	0.18%
2022/10/20	2	82.00	1	82.60	81.90	1	2,242	0.04%
2022/10/19	4	82.58	3	82.33	82.30	1	2,241	0.04%
2022/10/18	3	83.00	0	0.00	82.60	3	2,214	0.14%
2022/10/13	1.1	76.29	0	0.00	76.40	1.1	2,228	0.05%
2022/10/12	1	77.70	0	0.00	77.30	1	2,222	0.05%
2022/10/11	2	80.35	0	0.00	79.60	2	2,226	0.09%
2022/10/07	2	85.45	0	0.00	84.20	2	2,203	0.09%
2022/10/05	1	84.80	1	83.50	83.40	0	2,165	0.00%
2022/10/04	1	86.10	1	86.80	84.70	0	2,163	0.00%
2022/10/03	0	0.00	1.3	83.64	84.20	-1.3	2,162	-0.06%
2022/09/30	1	83.20	0	0.00	83.20	1	2,172	0.05%
2022/09/29	1	82.10	0	0.00	84.10	1	2,198	0.05%
2022/09/26	1	81.00	2.1	83.22	81.00	-1.1	2,281	-0.05%
2022/09/23	10	88.68	4	88.50	86.80	6	2,247	0.27%
2022/09/22	1	87.00	0	0.00	86.90	1	2,209	0.05%
2022/09/21	1	87.60	0	0.00	87.10	1	2,133	0.05%
2022/09/20	3	88.37	0	0.00	88.30	3	2,043	0.15%
2022/09/19	1	88.00	4	88.78	88.60	-3	1,961	-0.15%
2022/09/16	1	88.49	0.2	88.07	87.50	0.9	1,872	0.05%
2022/09/14	2.1	88.30	0	0.00	88.90	2.1	1,752	0.12%
2022/09/13	0.1	91.50	0	0.00	90.50	0.1	1,732	0.01%
2022/09/12	2	91.20	0	0.00	91.80	2	1,738	0.12%
2022/09/07	1	87.71	2	88.55	88.80	-1	1,728	-0.06%
2022/09/06	2	89.20	2	90.10	90.10	0	1,721	0.00%
2022/09/02	7	94.21	0	0.00	94.00	7	1,650	0.42%
2022/08/31	0	97.70	0	0.00	97.10	0	1,597	0.00%
2022/08/30	0.2	97.60	0	0.00	97.00	0.2	1,590	0.01%
2022/08/25	0	100.50	0	0.00	99.90	0	1,537	0.00%
2022/08/24	0.1	99.50	0	0.00	99.10	0.1	1,535	0.01%
2022/08/23	1	98.90	0	0.00	99.70	1	1,535	0.07%
2022/08/22	1	102.50	1	100.50	100.50	0	1,523	0.00%
2022/08/19	1	104.00	1	104.00	104.00	0	1,511	0.00%
2022/08/18	2	102.25	2	103.00	103.00	0	1,509	0.00%
2022/08/16	2	103.50	2	103.50	103.50	0	1,490	0.00%
2022/08/15	12	104.38	12	103.25	104.50	0	1,483	0.00%
2022/08/12	1	102.50	5	101.40	103.00	-4	1,473	-0.27%
2022/08/11	11	99.62	11	100.00	99.20	0	1,460	0.00%
2022/08/10	5.4	98.73	0	0.00	97.80	5.4	1,452	0.37%
2022/08/09	14	100.30	0	0.00	99.70	14	1,438	0.97%
2022/08/05	0	101.50	0	0.00	101.50	0	1,426	0.00%
2022/08/04	1	100.00	2	99.45	100.50	-1	1,374	-0.07%
2022/08/03	0.1	103.00	11	101.91	102.50	-10.9	1,346	-0.81%
2022/07/29	0	0.00	2	108.50	108.50	-2	1,393	-0.14%
2022/07/25	0	111.00	0	0.00	112.00	0	1,378	0.00%
2022/07/22	5	111.00	0	0.00	110.00	5	1,382	0.36%
2022/07/21	2	114.00	2	113.75	114.00	0	1,374	0.00%
2022/07/19	0	0.00	1	107.50	109.00	-1	1,388	-0.07%
2022/07/18	1	105.50	1	106.00	106.50	0	1,403	0.00%
2022/07/15	2	104.50	5	104.50	105.00	-3	1,406	-0.21%
2022/07/14	24	105.02	10	105.50	105.00	14	1,438	0.97%
2022/07/12	0	0.00	13	104.73	104.00	-13	1,430	-0.91%
2022/07/11	0	105.50	0	0.00	105.50	0	1,420	0.00%
2022/07/08	10	108.00	10	109.50	107.00	0	1,411	0.00%
2022/07/07	10.1	105.51	11	104.64	106.50	-0.9	1,396	-0.06%
2022/07/06	1	123.97	0	0.00	120.00	1	1,358	0.07%
2022/07/05	0.1	126.62	0	0.00	124.50	0.1	1,307	0.01%
2022/07/04	2	134.00	2	136.00	131.00	0	1,267	0.00%
2022/07/01	2	134.50	0	0.00	134.00	2	1,252	0.16%
2022/06/30	1	138.00	4	139.13	139.50	-3	1,243	-0.24%
2022/06/29	0	0.00	0.1	140.00	140.00	-0.1	1,240	-0.01%
2022/06/23	0	134.25	0	0.00	136.00	0	1,255	0.00%
2022/06/22	1	134.00	1	136.00	135.00	0	1,242	0.00%
2022/06/21	0.1	135.00	0	0.00	140.00	0.1	1,224	0.01%
2022/06/20	2	137.25	0	0.00	136.50	2	1,213	0.17%
2022/06/17	0	0.00	1	140.50	142.00	-1	1,193	-0.08%
2022/06/16	30	141.50	0	0.00	141.00	30	1,179	2.54%
2022/06/14	2	143.50	0	145.00	143.50	2	1,182	0.17%
2022/06/13	5	145.00	0	0.00	145.00	5	1,204	0.42%
2022/06/09	1	149.00	0	0.00	148.50	1	1,238	0.08%
2022/06/08	1	148.00	5	148.50	149.00	-4	1,252	-0.32%
2022/06/07	0	147.00	0	0.00	147.00	0	1,292	0.00%
2022/06/06	1	147.00	1	147.00	148.00	0	1,335	0.00%
2022/06/02	2	149.50	1	149.00	148.00	1	1,419	0.07%
2022/06/01	4	150.00	1	151.47	150.50	3	1,439	0.21%
2022/05/31	1	148.00	0.6	148.09	149.00	0.4	1,446	0.03%
2022/05/30	1	147.00	1	148.00	147.50	0	1,462	0.00%
2022/05/27	0	145.00	0	0.00	144.50	0	1,467	0.00%
2022/05/25	0	144.00	2	143.50	143.50	-2	1,522	-0.13%
2022/05/24	0	144.00	0	0.00	142.50	0	1,632	0.00%
2022/05/23	10	144.50	0	0.00	144.50	10	1,835	0.55%
2022/05/20	0	146.50	0	0.00	145.50	0	1,866	0.00%
2022/05/19	20	146.50	10	144.50	147.00	10	1,911	0.52%
2022/05/18	0	145.00	0	0.00	145.50	0	1,912	0.00%
2022/05/17	0	0.00	10	143.50	145.00	-10	1,934	-0.52%
2022/05/16	10	141.50	10	142.00	142.00	0	1,968	0.00%
2022/05/13	0	0.00	10	140.50	140.00	-10	1,972	-0.51%
2022/05/12	0.1	139.04	0	0.00	139.00	0.1	1,980	0.01%
2022/05/11	1.3	140.60	0	0.00	140.00	1.3	1,984	0.07%
2022/05/10	18	137.94	1	139.50	141.00	17	2,006	0.85%
2022/05/09	31	142.10	0	0.00	142.00	31	2,036	1.52%
2022/05/06	30	146.52	21	147.45	146.50	9	2,058	0.44%
2022/05/05	0	154.00	0	0.00	153.50	0	2,070	0.00%
2022/05/04	5	150.00	5	152.00	151.50	0	2,055	0.00%
2022/05/03	8	150.50	3	151.50	150.50	5	2,057	0.24%
2022/04/29	10	151.00	11	152.45	151.00	-1	2,063	-0.05%
2022/04/28	10	149.50	15	149.17	149.50	-5	2,074	-0.24%
2022/04/27	0	146.73	0	0.00	149.50	0	2,070	0.00%
2022/04/26	6	151.17	0	0.00	150.50	6	2,053	0.29%
2022/04/25	71.1	152.17	10	153.75	150.50	61.1	2,041	2.99%
2022/04/22	2	156.02	0	0.00	156.50	2	2,009	0.10%
2022/04/21	0	0.00	5	160.00	156.50	-5	1,998	-0.25%
2022/04/20	80.1	156.41	0	0.00	156.50	80.1	1,976	4.05%
2022/04/19	1	158.03	0	0.00	159.00	1	1,955	0.05%
2022/04/18	1	158.52	0	0.00	159.00	1	1,962	0.05%
2022/04/15	0.1	159.82	23	159.46	159.50	-22.9	1,963	-1.17%
2022/04/14	1	162.50	0	0.00	161.50	1	1,992	0.05%
2022/04/13	1	162.50	0	0.00	162.50	1	2,013	0.05%
2022/04/12	12	159.50	6	161.00	161.00	6	2,111	0.29%
2022/04/11	0	162.21	0	0.00	161.00	0	2,130	0.00%
2022/04/08	7	164.64	1	166.00	166.00	6	2,120	0.28%
2022/04/07	6	167.00	1	166.51	166.50	5	2,117	0.23%
2022/04/06	0	168.50	0	0.00	168.50	0	2,112	0.00%
2022/04/01	1	169.50	0	0.00	170.50	1	2,117	0.05%
2022/03/25	5	171.50	0	0.00	170.50	5	2,242	0.22%
2022/03/24	1	170.00	1	170.50	171.00	0	2,263	0.00%
2022/03/21	0	0.00	0	169.50	170.00	0	2,411	0.00%
2022/03/18	0	0.00	10	169.00	168.50	-10	2,447	-0.41%
2022/03/17	10	168.50	10	169.00	169.00	0	2,438	0.00%
2022/03/16	10	167.50	0	0.00	166.50	10	2,430	0.41%
2022/03/15	0	165.28	0	0.00	166.00	0	2,414	0.00%
2022/03/14	0	166.50	0	0.00	167.50	0	2,412	0.00%
2022/03/10	0	0.00	1	165.01	166.00	-1	2,418	-0.04%
2022/03/09	1	158.50	0	0.00	159.00	1	2,390	0.04%
2022/03/08	1	161.01	4	159.75	157.00	-3	2,371	-0.13%
2022/03/04	1	167.50	1	167.50	167.00	0	2,300	0.00%
2022/03/03	0	0.00	2	170.00	169.50	-2	2,305	-0.09%
2022/02/25	1	166.00	0	0.00	164.00	1	2,345	0.04%
2022/02/24	4.1	166.98	3.1	165.08	164.50	1	2,325	0.04%
2022/02/23	9.1	176.80	5.1	176.65	172.50	4	2,227	0.18%
2022/02/22	1	175.47	0	0.00	175.50	1	2,079	0.05%
2022/02/18	0	0.00	2	173.25	174.50	-2	2,072	-0.10%
2022/02/17	2	173.75	1	175.00	173.50	1	2,105	0.05%
2022/02/16	2	171.50	4.3	173.97	174.00	-2.3	2,181	-0.11%
2022/02/15	1	170.50	0	0.00	170.00	1	2,163	0.05%
2022/02/11	0.1	171.00	7	171.71	171.00	-6.9	2,181	-0.32%
2022/02/10	6.3	175.27	0	0.00	172.00	6.3	2,198	0.29%
2022/02/09	4	175.50	11	176.55	175.50	-7	2,197	-0.32%
2022/02/08	5	171.00	1	172.00	171.00	4	2,201	0.18%
2022/02/07	2	168.50	2	166.00	168.50	0	2,226	0.00%
2022/01/24	2	159.00	0	0.00	162.00	2	2,342	0.09%
2022/01/11	0	0.00	1	164.00	164.00	-1	2,985	-0.03%
2022/01/10	1	164.50	0	0.00	165.50	1	2,976	0.03%
2022/01/06	4	167.00	0	0.00	168.00	4	2,974	0.13%
2022/01/05	5	169.90	3	173.33	170.00	2	2,974	0.07%
2022/01/04	3	167.83	0	0.00	168.50	3	2,924	0.10%
2022/01/03	1	171.00	1	171.00	167.50	0	2,957	0.00%
2021/12/30	0	0.00	1	169.96	170.00	-1	2,974	-0.03%
2021/12/29	1	167.50	0	167.00	168.00	1	2,975	0.03%
2021/12/28	0	0.00	1	168.00	165.50	-1	2,997	-0.03%
2021/12/27	1	169.00	0	0.00	168.00	1	3,017	0.03%
2021/12/24	0	0.00	1	169.00	169.00	-1	3,039	-0.03%
2021/12/23	2	168.00	1	170.00	169.00	1	3,069	0.03%
2021/12/21	2	168.50	0	0.00	168.00	2	3,060	0.07%
2021/12/17	1	167.00	1	166.00	166.00	0	2,994	0.00%
2021/12/16	0	0.00	1	163.50	167.50	-1	2,962	-0.03%
2021/12/14	1	155.00	0	0.00	154.50	1	2,897	0.03%
2021/12/07	0.1	159.50	3.3	159.65	158.50	-3.2	2,884	-0.11%
2021/12/03	1	161.50	0	0.00	162.00	1	2,910	0.03%
2021/11/26	3.3	166.65	4	165.75	165.50	-0.7	2,951	-0.02%
2021/11/25	3	170.83	2	169.00	168.50	1	2,932	0.03%
2021/11/24	2	165.75	0	0.00	166.00	2	2,906	0.07%
2021/11/22	0	0.00	5	170.20	170.00	-5	2,923	-0.17%
2021/11/19	3	170.17	1	168.50	168.50	2	2,934	0.07%
2021/11/18	3	168.00	0	0.00	168.50	3	2,901	0.10%
2021/11/17	3	169.83	0	0.00	168.50	3	2,907	0.10%
2021/11/15	1	171.50	5	168.50	170.00	-4	2,923	-0.14%
2021/11/12	1	164.00	0	0.00	163.00	1	2,893	0.03%
2021/11/11	0	0.00	3	165.00	163.50	-3	2,924	-0.10%
2021/11/10	1	162.00	0	0.00	163.00	1	2,957	0.03%
2021/11/08	2	164.00	1	165.00	165.00	1	3,011	0.03%
2021/11/05	5	160.00	14	157.68	162.00	-9	3,023	-0.30%
2021/11/04	1	170.00	5	167.90	163.00	-4	2,965	-0.13%
2021/11/03	3	168.17	4	168.50	167.50	-1	2,977	-0.03%
2021/11/02	3	169.17	15	169.30	167.50	-12	3,017	-0.40%
2021/11/01	23	169.37	0.6	170.00	170.00	22.4	3,036	0.74%
2021/10/29	1	170.50	1	171.00	167.00	0	3,185	0.00%
2021/10/28	31	170.02	32.1	168.06	168.00	-1.1	3,310	-0.03%
2021/10/27	8	170.06	5.1	166.54	170.00	2.9	3,318	0.09%
2021/10/26	3	165.00	3	165.00	164.50	0	3,263	0.00%
2021/10/25	37	168.12	33.2	169.55	164.50	3.8	3,236	0.12%
2021/10/22	9.6	164.06	1	155.00	166.00	8.6	3,055	0.28%
2021/10/21	1	153.50	0	0.00	151.00	1	2,955	0.03%
2021/10/20	0.1	155.00	0	0.00	156.50	0.1	2,962	0.00%
2021/10/19	0	0.00	1	150.50	153.00	-1	2,997	-0.03%
2021/10/14	0	145.50	2	144.00	146.50	-2	3,139	-0.06%
2021/10/13	2	148.49	0	0.00	146.50	2	3,158	0.06%
2021/10/12	0	153.50	0	0.00	152.50	0	3,156	0.00%
2021/10/08	2	156.75	2	156.75	157.00	0	3,138	0.00%
2021/10/07	1	152.50	2	153.50	153.50	-1	3,115	-0.03%
2021/10/05	0	146.00	0	0.00	148.00	0	3,173	0.00%
2021/10/04	1	145.00	2	145.50	145.00	-1	3,155	-0.03%
2021/10/01	1	147.00	0	0.00	146.50	1	3,143	0.03%
2021/09/29	12	148.50	12.1	147.97	148.50	-0.1	3,133	0.00%
2021/09/28	0	152.50	0	0.00	152.00	0	3,145	0.00%
2021/09/24	0	0.00	0	154.00	152.50	0	3,162	0.00%
2021/09/09	0	0.00	0.4	153.52	154.00	-0.4	3,563	-0.01%
2021/09/08	0	0.00	5	152.50	151.00	-5	3,574	-0.14%
2021/09/01	1	161.00	0	0.00	160.50	1	3,565	0.03%
2021/08/30	1	157.00	0	0.00	156.50	1	3,579	0.03%
2021/08/27	1	154.51	0	0.00	154.50	1	3,589	0.03%
2021/08/25	6	161.00	0.4	161.38	161.50	5.6	3,571	0.16%
2021/08/24	5	158.60	0	0.00	157.00	5	3,581	0.14%
2021/08/23	5	159.00	0	0.00	159.00	5	3,586	0.14%
2021/08/20	1	153.00	0	0.00	153.50	1	3,605	0.03%
2021/08/18	1	153.00	1	149.50	158.00	0	3,576	0.00%
2021/08/17	0	158.50	0	0.00	154.50	0	3,569	0.00%
2021/08/16	0	0.00	1	162.00	160.00	-1	3,552	-0.03%
2021/08/13	1	161.50	0	0.00	161.50	1	3,531	0.03%
2021/08/12	0	166.00	6	163.33	162.50	-6	3,558	-0.17%
2021/08/11	1	169.00	0	0.00	166.00	1	3,567	0.03%
2021/08/10	1	169.00	1	170.50	171.00	0	3,591	0.00%
2021/08/09	0	170.00	2	174.00	170.00	-2	3,625	-0.06%
2021/08/06	1	168.00	0	0.00	167.00	1	3,637	0.03%
2021/08/05	4	169.63	2	169.50	169.50	2	3,699	0.05%
2021/08/04	9.2	174.26	1	175.00	171.50	8.2	3,700	0.22%
2021/08/03	5	182.20	2	184.75	180.50	3	3,581	0.08%
2021/07/30	1	181.50	0	0.00	181.00	1	3,421	0.03%
2021/07/29	1	179.51	1	181.00	180.50	0	3,457	0.00%
2021/07/27	1	189.00	0	0.00	185.50	1	3,544	0.03%
2021/07/26	1	185.00	0	0.00	189.50	1	3,610	0.03%
2021/07/23	1	186.50	3	189.00	184.50	-2	3,704	-0.05%
2021/07/22	6	186.67	1	187.00	185.00	5	3,699	0.14%
2021/07/21	3	194.67	0	0.00	193.00	3	3,685	0.08%
2021/07/20	1	196.00	0	0.00	195.50	1	3,787	0.03%
2021/07/19	3	198.00	0	0.00	199.00	3	3,798	0.08%
2021/07/16	0	0.00	0	199.50	199.00	0	3,841	0.00%
2021/07/15	2	197.50	0	0.00	197.50	2	3,861	0.05%
2021/07/14	1.1	198.14	1	198.50	198.50	0.1	3,929	0.00%
2021/07/13	4.1	203.46	1	202.50	201.00	3.1	3,955	0.08%
2021/07/12	1	201.00	1	200.50	204.00	0	4,021	0.00%
2021/07/09	0	0.00	1	196.50	196.00	-1	4,036	-0.02%
2021/07/08	1	197.00	0	0.00	197.50	1	4,129	0.02%
2021/07/07	1	197.00	0	0.00	195.50	1	4,297	0.02%
2021/07/06	2	195.25	0	0.00	195.00	2	4,343	0.05%
2021/07/05	1	196.50	1	197.50	198.00	0	4,373	0.00%
2021/07/01	1	190.50	0.5	191.50	190.00	0.5	4,420	0.01%
2021/06/29	3.2	191.59	1	189.50	190.00	2.2	4,452	0.05%
2021/06/28	1	193.01	1.3	192.73	194.00	-0.3	4,480	-0.01%
2021/06/25	9	192.00	10	190.80	191.50	-1	4,613	-0.02%
2021/06/24	5.1	192.45	2	192.50	191.00	3.1	4,662	0.07%
2021/06/23	2.1	193.86	0	0.00	194.50	2.1	4,871	0.04%
2021/06/22	5.2	200.56	0	0.00	198.00	5.2	4,794	0.11%
2021/06/21	1.2	209.67	5	210.50	206.50	-3.8	4,704	-0.08%
2021/06/15	0	0.00	1	212.00	210.50	-1	4,790	-0.02%
2021/06/11	1	211.00	0	0.00	211.00	1	4,828	0.02%
2021/06/07	0	0.00	1	204.00	208.50	-1	4,929	-0.02%
2021/06/02	0	0.00	3.4	205.85	205.50	-3.4	4,986	-0.07%
2021/05/28	0	0.00	3	210.67	209.50	-3	5,044	-0.06%
2021/05/27	1	209.50	0	0.00	209.50	1	5,053	0.02%
2021/05/26	0	0.00	1	207.00	207.50	-1	5,155	-0.02%
2021/05/25	4.1	208.71	0	0.00	205.50	4.1	5,423	0.08%
2021/05/24	1	199.50	0	0.00	205.00	1	6,039	0.02%
2021/05/21	2	201.25	1	203.00	201.50	1	6,081	0.02%
2021/05/20	1	204.00	2	203.25	202.50	-1	6,169	-0.02%
2021/05/19	2	199.25	3	198.00	201.00	-1	6,144	-0.02%
2021/05/18	2	194.75	1	199.00	197.00	1	6,218	0.02%
2021/05/17	1	184.00	1	185.50	188.00	0	6,211	0.00%
2021/05/14	2	198.25	0	198.50	193.00	2	6,183	0.03%
2021/05/12	2	182.50	0	0.00	186.00	2	6,006	0.03%
2021/05/11	0	186.50	1	187.00	186.50	-1	5,934	-0.02%
2021/05/10	3	197.17	0	0.00	196.50	3	5,901	0.05%
2021/05/07	5	202.60	3	201.67	202.00	2	5,936	0.03%
2021/05/06	0.4	201.00	2	200.50	202.50	-1.6	5,944	-0.03%
2021/05/05	0	0.00	1	201.49	199.00	-1	5,986	-0.02%
2021/05/03	1	206.50	5	210.50	205.50	-4	5,982	-0.07%
2021/04/29	4	217.88	11	218.14	214.50	-7	5,987	-0.12%
2021/04/28	1	213.00	1	215.50	213.00	0	5,924	0.00%
2021/04/27	10	220.75	1	217.00	217.50	9	6,175	0.15%
2021/04/26	10	224.65	12	224.33	224.50	-2	6,249	-0.03%
2021/04/23	0	0.00	2	211.75	215.00	-2	6,209	-0.03%
2021/04/22	14	214.29	18	208.81	208.50	-4	6,319	-0.06%
2021/04/21	8	211.44	4.1	209.01	210.00	3.9	6,340	0.06%
2021/04/20	1	210.50	0	0.00	209.00	1	6,542	0.02%
2021/04/19	0	0.00	0.2	203.29	203.50	-0.2	6,603	0.00%
2021/04/16	6	205.75	3	207.50	205.50	3	6,696	0.04%
2021/04/15	0	0.00	1	204.00	207.00	-1	6,977	-0.01%
2021/04/14	2.1	197.78	0	0.00	197.50	2.1	7,372	0.03%
2021/04/13	6	209.91	4	209.25	202.00	2	7,621	0.03%
2021/04/12	0.1	199.50	1	201.00	199.00	-0.9	7,551	-0.01%
2021/04/09	3	197.17	6	196.00	195.00	-3	7,614	-0.04%
2021/04/08	0	200.00	11	200.05	199.50	-11	7,644	-0.14%
2021/04/07	0	0.00	4	201.25	202.00	-4	7,642	-0.05%
2021/04/06	2	198.75	0	0.00	199.00	2	7,581	0.03%
2021/04/01	4	197.00	1	197.00	198.00	3	7,566	0.04%
2021/03/30	4.3	198.80	1	198.51	199.00	3.3	7,470	0.04%
2021/03/29	13	195.88	12	194.79	194.00	1	7,356	0.01%
2021/03/26	12	189.04	20	192.30	194.50	-8	7,306	-0.11%
2021/03/25	0	0.00	1	183.00	184.00	-1	7,086	-0.01%
2021/03/22	0	184.47	1	184.50	184.50	-1	7,118	-0.01%
2021/03/19	1	185.50	1	183.00	186.50	0	7,143	0.00%
2021/03/18	1	184.00	2	183.99	183.50	-1	7,358	-0.01%
2021/03/17	0	0.00	7	183.14	180.50	-7	7,464	-0.09%
2021/03/15	2	180.00	0	0.00	180.00	2	7,523	0.03%
2021/03/12	0	0.00	1.4	179.50	179.50	-1.4	7,524	-0.02%
2021/03/11	0	0.00	1	175.50	176.50	-1	7,565	-0.01%
2021/03/10	1	173.00	3	173.00	172.50	-2	7,804	-0.03%
2021/03/09	0	169.50	0	0.00	172.50	0	7,838	0.00%
2021/03/05	0	173.50	0	0.00	172.50	0	7,836	0.00%
2021/03/04	1	172.00	0	0.00	175.50	1	7,888	0.01%
2021/03/03	1	172.50	4	171.38	174.00	-3	7,951	-0.04%
2021/03/02	4	172.38	0	0.00	172.00	4	7,930	0.05%
2021/02/26	4	172.75	12	172.13	172.00	-8	7,905	-0.10%
2021/02/25	24	180.90	15	179.33	177.50	9	7,839	0.11%
2021/02/24	30	181.97	26.5	182.06	183.50	3.5	7,612	0.05%
2021/02/23	3	172.33	11	171.23	173.00	-8	6,957	-0.11%
2021/02/22	7	174.36	4	174.38	174.00	3	6,915	0.04%
2021/02/19	2	167.50	3	168.67	170.00	-1	6,821	-0.01%
2021/02/18	8	170.84	4	169.75	170.50	4	6,818	0.06%
2021/02/17	2	166.00	1	167.00	166.50	1	6,722	0.01%
2021/02/05	0	0.00	3	161.00	161.50	-3	6,719	-0.04%
2021/02/04	0	0.00	4	162.63	162.50	-4	6,717	-0.06%
2021/02/03	0	0.00	5	163.50	164.50	-5	6,787	-0.07%
2021/02/02	1.1	163.60	0	0.00	166.00	1.1	6,944	0.02%
2021/01/29	4.1	166.44	0	0.00	159.50	4.1	6,913	0.06%
2021/01/28	5	165.10	1	164.50	165.00	4	6,871	0.06%
2021/01/27	6.1	170.97	3	167.33	166.50	3.1	6,856	0.04%
2021/01/26	0.1	169.50	21	172.60	170.00	-21	6,783	-0.31%
2021/01/25	4.3	170.09	12	172.17	172.50	-7.7	6,777	-0.11%
2021/01/22	6	174.75	5	174.10	174.00	1	6,707	0.01%
2021/01/20	3	171.17	4	169.38	168.00	-1	6,627	-0.02%
2021/01/19	3	165.67	5	168.20	171.00	-2	6,403	-0.03%
2021/01/18	0	0.00	19	163.42	165.00	-19	6,291	-0.30%
2021/01/15	4.8	165.42	2	167.00	163.00	2.8	6,222	0.04%
2021/01/14	0	0.00	6	169.32	170.50	-6	6,183	-0.10%
2021/01/13	5	168.40	11	169.91	167.50	-6	6,211	-0.10%
2021/01/12	2	162.25	1	162.00	165.50	1	6,010	0.02%
2021/01/11	5	162.80	12	163.92	164.50	-7	5,880	-0.12%
2021/01/08	19	163.58	6.4	163.86	163.00	12.6	5,783	0.22%
2021/01/07	9	156.33	30	155.47	160.00	-21	5,462	-0.38%
2021/01/06	23	147.74	23	147.20	149.00	0	5,026	0.00%
2021/01/05	3	140.33	6	140.33	143.00	-3	4,737	-0.06%
2021/01/04	9	138.94	20	139.48	140.00	-11	4,737	-0.23%
2020/12/31	1	135.00	1	134.00	133.50	0	4,660	0.00%
2020/12/30	4	132.00	0	0.00	132.50	4	4,622	0.09%
2020/12/29	1	135.00	3	133.33	133.00	-2	4,682	-0.04%
2020/12/28	1	133.50	5	135.30	134.50	-4	4,700	-0.09%
2020/12/25	1	134.00	2	133.75	133.50	-1	4,716	-0.02%
2020/12/24	6	133.33	0	0.00	132.50	6	4,773	0.13%
2020/12/22	4	133.75	0.2	135.00	132.00	3.8	4,891	0.08%
2020/12/21	9	135.61	2	135.00	135.50	7	4,914	0.14%
2020/12/18	1	137.50	0	0.00	137.50	1	4,939	0.02%
2020/12/16	2	137.75	5	139.20	138.50	-3	4,992	-0.06%
2020/12/15	3	139.67	1	138.50	138.00	2	5,006	0.04%
2020/12/14	9	144.22	20.1	145.10	141.50	-11.1	5,085	-0.22%
2020/12/11	2.2	141.55	18	140.61	141.50	-15.8	5,328	-0.30%
2020/12/10	6	137.17	1	138.50	137.50	5	5,215	0.10%
2020/12/09	2	139.50	3	139.17	139.00	-1	5,233	-0.02%
2020/12/08	4	136.13	2	136.50	136.00	2	5,238	0.04%
2020/12/07	6	134.83	0	0.00	135.00	6	5,301	0.11%
2020/12/04	2	139.75	13.1	139.62	139.00	-11.1	5,255	-0.21%
2020/12/03	1.1	133.55	4	134.50	134.50	-2.9	5,080	-0.06%
2020/12/01	1	130.50	0	0.00	132.00	1	5,375	0.02%
2020/11/30	5.2	133.81	0	0.00	132.00	5.2	5,608	0.09%
2020/11/27	3	136.33	3	137.00	136.50	0	5,906	0.00%
2020/11/25	0	0.00	1	133.00	132.00	-1	6,112	-0.02%
2020/11/24	3	132.50	1	136.00	132.00	2	6,141	0.03%
2020/11/23	1	134.50	4	134.38	134.50	-3	6,159	-0.05%
2020/11/20	1.1	131.50	0	0.00	131.00	1.1	6,156	0.02%
2020/11/19	0	0.00	6	132.83	131.50	-6	6,226	-0.10%
2020/11/18	2	131.25	0	0.00	131.00	2	6,354	0.03%
2020/11/17	4	133.38	1	134.00	132.00	3	6,406	0.05%
2020/11/16	4	133.50	2	133.75	133.50	2	6,513	0.03%
2020/11/13	1	132.50	0	0.00	132.50	1	6,550	0.02%
2020/11/12	1	131.00	1	131.00	131.50	0	6,570	0.00%
2020/11/11	2	129.75	3	131.83	132.50	-1	6,617	-0.02%
2020/11/10	12	132.79	2	131.75	131.00	10	6,636	0.15%
2020/11/09	1	138.00	2	139.00	138.50	-1	6,599	-0.02%
2020/11/06	3	137.50	8	138.50	137.00	-5	6,690	-0.07%
2020/11/05	1	137.00	3	139.50	138.00	-2	6,795	-0.03%
2020/11/04	0	0.00	1	138.50	138.00	-1	6,921	-0.01%
2020/11/03	0	0.00	5	136.10	135.00	-5	6,991	-0.07%
2020/11/02	2	132.00	0	0.00	131.00	2	7,080	0.03%
2020/10/30	1.3	135.46	0	0.00	135.00	1.3	7,174	0.02%
2020/10/29	8	137.31	5	137.50	137.00	3	7,256	0.04%
2020/10/28	2	138.50	4	138.00	139.50	-2	7,437	-0.03%
2020/10/27	17	137.06	0	0.00	136.00	17	7,602	0.22%
2020/10/26	4	137.63	0	0.00	136.50	4	7,930	0.05%
2020/10/22	13	137.35	3	139.50	139.50	10	8,538	0.12%
2020/10/21	7	140.14	0	0.00	138.00	7	8,662	0.08%
2020/10/20	2	141.50	0	0.00	142.00	2	8,724	0.02%
2020/10/19	27	142.04	27	142.56	143.00	0	9,018	0.00%
2020/10/16	1	142.00	0	0.00	141.00	1	9,100	0.01%
2020/10/15	7	143.36	0	0.00	143.00	7	9,173	0.08%
2020/10/14	2	146.00	3	146.00	146.00	-1	9,175	-0.01%
2020/10/13	3	149.17	2	147.50	147.00	1	9,224	0.01%
2020/10/12	1	150.00	7	149.86	150.00	-6	9,258	-0.06%
2020/10/07	3	146.17	1	147.50	147.50	2	9,491	0.02%
2020/10/06	0	0.00	11	148.64	147.50	-11	9,542	-0.12%
2020/10/05	4	143.38	0	0.00	145.00	4	9,756	0.04%
2020/09/30	6	143.50	1	144.50	145.50	5	10,382	0.05%
2020/09/29	4	143.38	0.5	145.00	144.50	3.5	10,703	0.03%
2020/09/28	6	144.92	0	0.00	145.50	6	10,797	0.06%
2020/09/25	8	145.56	14	144.21	144.50	-6	10,893	-0.06%
2020/09/24	9	150.50	1.7	150.18	149.00	7.3	11,049	0.07%
2020/09/23	2	151.50	1	152.00	151.00	1	11,184	0.01%
2020/09/22	2	152.75	10	151.85	155.00	-8	11,290	-0.07%
2020/09/21	3	154.33	3	154.67	153.50	0	11,315	0.00%
2020/09/18	6	155.33	0	0.00	157.00	6	11,399	0.05%
2020/09/17	16	156.25	16	157.78	157.50	0	11,482	0.00%
2020/09/16	15	155.30	12	157.75	154.00	3	11,603	0.03%
2020/09/15	5	153.90	10	153.35	153.50	-5	11,274	-0.04%
2020/09/14	1	150.00	4	153.00	153.00	-3	11,439	-0.03%
2020/09/11	17	149.50	1	151.00	149.00	16	11,512	0.14%
2020/09/10	1	154.50	4	154.75	153.50	-3	11,474	-0.03%
2020/09/09	1	148.50	4	149.75	151.50	-3	11,458	-0.03%
2020/09/08	3	153.17	0	0.00	150.00	3	11,669	0.03%
2020/09/07	9	152.50	4	153.25	149.50	5	11,794	0.04%
2020/09/04	5	152.80	7	151.14	155.00	-2	11,818	-0.02%
2020/09/03	3	155.00	4	158.63	152.00	-1	12,000	-0.01%
2020/09/02	8	154.88	18	155.64	157.00	-10	11,964	-0.08%
2020/09/01	5	148.50	13	147.31	150.00	-8	11,882	-0.07%
2020/08/31	1	143.50	0	0.00	142.00	1	11,788	0.01%
2020/08/28	0	0.00	2	142.00	143.00	-2	11,860	-0.02%
2020/08/27	1	143.50	2	141.75	142.00	-1	12,020	-0.01%
2020/08/26	3	140.83	6	140.17	138.50	-3	12,370	-0.02%
2020/08/25	3	142.67	26	143.50	142.00	-23	12,709	-0.18%
2020/08/24	2	144.25	8	143.06	143.50	-6	12,882	-0.05%
2020/08/21	8	138.13	11	138.95	139.00	-3	12,890	-0.02%
2020/08/20	13	133.08	10	132.10	134.50	3	12,907	0.02%
2020/08/19	2	137.75	2	139.25	138.00	0	12,845	0.00%
2020/08/18	4	139.63	2	139.50	138.50	2	12,811	0.02%
2020/08/17	3	141.00	7	141.93	143.00	-4	12,798	-0.03%
2020/08/14	6	137.83	8	140.56	141.50	-2	12,775	-0.02%
2020/08/13	3	139.17	2	141.25	138.50	1	12,705	0.01%
2020/08/12	28	137.14	5	137.70	137.00	23	12,615	0.18%
2020/08/11	10	140.50	3	140.33	141.00	7	12,533	0.06%
2020/08/10	6	143.33	1	147.00	143.00	5	12,544	0.04%
2020/08/07	6	148.25	95	147.49	148.50	-89	12,469	-0.71%
2020/08/06	5	151.50	12	152.00	149.50	-7	12,440	-0.06%
2020/08/05	19	151.34	6	152.33	152.00	13	12,435	0.10%
2020/08/04	3	150.83	0	0.00	151.50	3	12,359	0.02%
2020/08/03	14	151.04	7	149.71	150.00	7	12,403	0.06%
2020/07/31	5	153.20	7	153.36	157.00	-2	12,287	-0.02%
2020/07/30	6	152.08	20	153.75	150.50	-14	12,138	-0.12%
2020/07/29	34	149.44	8	149.81	148.00	26	11,820	0.22%
2020/07/28	120	155.39	5	151.10	151.00	115	11,558	0.99%	大買/鉅額交易
2020/07/27	4	149.75	3	148.67	152.00	1	11,453	0.01%
2020/07/24	6	146.08	2	147.25	145.00	4	11,507	0.03%
2020/07/23	9	148.67	17	149.50	151.00	-8	11,458	-0.07%
2020/07/22	0	0.00	3	143.17	145.00	-3	11,312	-0.03%
2020/07/21	0	0.00	6	142.75	140.50	-6	11,318	-0.05%
2020/07/20	4	137.63	1	138.00	137.00	3	11,519	0.03%
2020/07/17	0	0.00	4.4	138.66	139.50	-4.4	11,523	-0.04%
2020/07/16	4	138.75	0	0.00	138.50	4	11,547	0.03%
2020/07/15	2	145.50	5	144.80	140.50	-3	11,551	-0.03%
2020/07/14	5	140.70	6	141.00	141.50	-1	11,418	-0.01%
2020/07/13	2	141.50	0	0.00	141.00	2	11,423	0.02%
2020/07/10	65	142.03	6	139.17	141.00	59	11,435	0.52%
2020/07/09	44	144.99	11	141.73	140.50	33	11,208	0.29%
2020/07/08	4	143.63	16	141.19	144.00	-12	10,579	-0.11%
2020/07/07	25	133.92	24	130.54	131.00	1	10,255	0.01%
2020/07/06	2	131.00	2	132.75	133.50	0	10,171	0.00%
2020/07/03	18	131.42	56	131.52	131.00	-38	10,099	-0.38%
2020/07/02	4	121.88	26	124.21	127.50	-22	10,028	-0.22%
2020/07/01	39	123.82	38	124.59	124.50	1	9,900	0.01%
2020/06/30	30	121.27	2	123.00	120.50	28	9,827	0.28%
2020/06/29	5	119.80	4	121.13	120.00	1	9,843	0.01%
2020/06/24	7	121.00	7	122.21	121.50	0	9,780	0.00%
2020/06/23	22	122.48	82	120.27	123.00	-60	9,824	-0.61%
2020/06/22	10	125.35	12	126.46	127.50	-2	9,696	-0.02%
2020/06/19	9	125.94	42	125.14	126.50	-33	9,681	-0.34%
2020/06/18	4	122.00	3	122.50	122.00	1	9,541	0.01%
2020/06/17	1	119.00	19	117.50	119.00	-18	9,424	-0.19%
2020/06/16	16	117.72	1	117.50	117.50	15	9,442	0.16%
2020/06/15	51	120.97	3	120.17	116.50	48	9,481	0.51%
2020/06/12	3	123.17	14.7	120.82	126.50	-11.7	9,293	-0.13%
2020/06/11	4	128.63	4	128.38	125.50	0	9,139	0.00%
2020/06/10	83	126.79	88.1	124.91	129.50	-5.1	8,962	-0.06%
2020/06/09	22	121.07	18	120.19	123.00	4	8,720	0.05%
2020/06/08	16	118.88	20	119.68	118.00	-4	8,573	-0.05%
2020/06/05	85	116.74	10	115.60	115.00	75	8,360	0.90%
2020/06/04	9	113.00	77	113.05	113.50	-68	8,240	-0.83%
2020/06/03	15	113.03	19	113.89	113.50	-4	8,150	-0.05%
2020/06/02	79	112.68	10	112.55	111.00	69	8,017	0.86%
2020/06/01	12	105.96	13.4	107.24	110.00	-1.4	7,649	-0.02%
2020/05/29	42	99.68	66	100.09	100.00	-24	7,261	-0.33%
2020/05/28	4	98.40	20	98.60	97.90	-16	7,055	-0.23%
2020/05/27	0	0.00	8	96.38	96.50	-8	6,936	-0.12%
2020/05/26	4	93.70	8	94.50	94.80	-4	6,908	-0.06%
2020/05/25	7	91.97	2	91.60	92.70	5	6,845	0.07%
2020/05/22	4	91.75	2	91.95	91.00	2	6,820	0.03%
2020/05/21	0	0.00	4	93.80	93.70	-4	6,779	-0.06%
2020/05/20	0	0.00	2	93.30	93.60	-2	6,768	-0.03%
2020/05/19	2	93.30	0	0.00	92.90	2	6,754	0.03%
2020/05/18	2	91.90	3	91.70	91.70	-1	6,742	-0.01%
2020/05/15	13	92.28	7	92.17	91.50	6	6,740	0.09%
2020/05/14	15	95.16	1	94.70	94.20	14	6,633	0.21%
2020/05/13	2	95.55	2	96.50	96.60	0	6,606	0.00%
2020/05/12	5	96.88	5	96.34	96.90	0	6,624	0.00%
2020/05/11	5	98.36	10	99.20	98.00	-5	6,685	-0.07%
2020/05/08	8	99.80	1	98.80	98.80	7	6,667	0.10%
2020/05/07	1	98.40	0	0.00	98.40	1	6,544	0.02%
2020/05/06	8	97.08	1	97.50	96.30	7	6,540	0.11%
2020/05/05	2	96.90	2	98.20	96.60	0	6,588	0.00%
2020/04/30	5	96.28	69	96.18	96.50	-64	6,530	-0.98%
2020/04/29	77	94.14	4	94.58	94.40	73	6,401	1.14%
2020/04/28	5	95.20	4	96.40	96.50	1	6,194	0.02%
2020/04/27	16	94.66	1	94.50	94.50	15	6,172	0.24%
2020/04/24	2	96.15	65	96.46	95.50	-63	6,023	-1.05%
2020/04/23	43	96.67	89	96.95	96.00	-46	6,001	-0.77%
2020/04/22	1	93.00	11	92.94	93.80	-10	5,823	-0.17%
2020/04/21	31	93.28	4	93.58	92.00	27	6,037	0.45%
2020/04/20	1	94.10	0	0.00	93.20	1	6,016	0.02%
2020/04/17	3	94.60	5	94.90	92.70	-2	5,938	-0.03%
2020/04/16	46	93.00	2	93.50	93.00	44	5,803	0.76%
2020/04/15	1	92.80	7	92.50	92.80	-6	5,717	-0.10%
2020/04/14	1	90.60	1	90.30	90.60	0	5,639	0.00%
2020/04/09	12	89.23	1	88.70	88.50	11	5,569	0.20%
2020/04/08	3	89.67	2	89.70	89.70	1	5,500	0.02%
2020/04/07	3	88.40	53	88.08	90.20	-50	5,421	-0.92%
2020/04/06	0	0.00	4	85.63	86.80	-4	5,318	-0.08%
2020/04/01	2	83.50	4	84.73	85.00	-2	5,321	-0.04%
2020/03/31	2	83.25	137	83.21	83.90	-135	5,211	-2.59%	大賣/鉅額交易
2020/03/30	0	0.00	10	82.66	83.00	-10	5,114	-0.20%
2020/03/26	52	78.35	5.2	79.27	81.80	46.9	4,866	0.96%
2020/03/25	6	77.78	1	78.10	77.10	5	4,729	0.11%
2020/03/24	1	73.50	2	74.25	73.50	-1	4,599	-0.02%
2020/03/23	2	73.15	0	0.00	71.70	2	4,546	0.04%
2020/03/20	4	73.85	3	75.90	75.20	1	4,556	0.02%
2020/03/19	102	70.42	2	69.60	70.00	100	4,502	2.22%	大買/
2020/03/17	3	74.30	0	0.00	73.70	3	4,295	0.07%
2020/03/16	0.1	75.00	0	0.00	75.00	0.1	4,231	0.00%
2020/03/13	3.1	75.27	1	77.70	77.10	2.1	4,166	0.05%
2020/03/12	6	82.13	2	80.50	80.50	4	4,054	0.10%
2020/03/11	3	85.93	1	85.60	84.30	2	3,972	0.05%
2020/03/10	2	86.10	1	86.10	86.40	1	3,883	0.03%
2020/03/09	1	87.50	0	0.00	86.50	1	3,834	0.03%
2020/03/06	1	88.60	3	87.63	87.80	-2	3,793	-0.05%
2020/03/05	0	0.00	1	88.40	87.80	-1	3,751	-0.03%
2020/03/02	1	84.10	1	83.90	83.40	0	3,678	0.00%
2020/02/27	10	83.80	10	85.20	84.00	0	3,658	0.00%
2020/02/26	1	86.70	1	87.20	86.80	0	3,606	0.00%
2020/02/25	0	0.00	1	87.20	87.30	-1	3,602	-0.03%
2020/02/21	2	88.25	1	88.00	88.00	1	3,615	0.03%
2020/02/20	2	88.65	0	0.00	88.50	2	3,653	0.05%
2020/02/19	2	88.85	3	88.77	88.50	-1	3,670	-0.03%
2020/02/18	0	0.00	5	88.04	88.00	-5	3,745	-0.13%
2020/02/17	2	88.00	0	0.00	88.10	2	3,749	0.05%
2020/02/14	2	88.80	4	88.85	88.80	-2	3,744	-0.05%
2020/02/13	2	88.05	0	0.00	87.90	2	3,771	0.05%
2020/02/12	9	89.14	4	89.23	89.60	5	3,717	0.13%
2020/02/11	0	0.00	3	86.57	86.80	-3	3,578	-0.08%
2020/02/10	4	84.30	2	84.90	84.70	2	3,586	0.06%
2020/02/07	7	86.63	5	86.04	85.40	2	3,602	0.06%
2020/02/06	4	84.43	7	85.19	86.10	-3	3,534	-0.08%
2020/02/05	5	82.32	3	82.00	82.10	2	3,468	0.06%
2020/02/04	45	82.49	11	82.89	82.50	34	3,463	0.98%
2020/02/03	7	81.57	3	81.80	82.00	4	3,500	0.11%
2020/01/31	5	86.66	3	87.27	86.30	2	3,627	0.06%
2020/01/30	8	89.60	0	0.00	86.90	8	3,651	0.22%
2020/01/20	0	0.00	3	96.27	96.40	-3	3,594	-0.08%
2020/01/17	2	96.15	3	96.77	96.70	-1	3,721	-0.03%
2020/01/16	2	97.05	2	96.25	95.70	0	3,689	0.00%
2020/01/15	21	95.12	86.1	94.56	95.50	-65.1	3,598	-1.81%
2020/01/14	0	0.00	10	93.00	93.20	-10	3,354	-0.30%
2020/01/13	0	0.00	1	91.70	91.30	-1	3,325	-0.03%
2020/01/09	79	91.20	0	0.00	91.00	79	3,471	2.28%
2020/01/08	0	0.00	3	89.50	89.50	-3	3,521	-0.09%
2020/01/06	1	91.00	0	0.00	90.50	1	3,643	0.03%
2020/01/03	1	90.70	2	91.85	91.60	-1	3,694	-0.03%
2020/01/02	66	91.39	0	0.00	91.40	66	3,797	1.74%
2019/12/30	1	91.20	0	0.00	90.70	1	4,627	0.02%
2019/12/25	0	0.00	2	90.75	91.00	-2	4,952	-0.04%
2019/12/24	0	0.00	4	90.85	90.80	-4	5,039	-0.08%
2019/12/23	2	89.50	0	0.00	89.80	2	5,095	0.04%
2019/12/19	1	90.30	0	0.00	90.10	1	5,306	0.02%
2019/12/18	1	91.10	2	91.70	91.90	-1	5,385	-0.02%
2019/12/17	4	90.90	0	0.00	90.80	4	5,398	0.07%
2019/12/16	1	90.40	3	90.47	90.50	-2	5,422	-0.04%
2019/12/11	2	89.70	1	89.00	89.00	1	5,514	0.02%
2019/12/10	0	0.00	1	89.60	89.30	-1	5,534	-0.02%
2019/12/09	1	89.30	3	89.17	89.10	-2	5,580	-0.04%
2019/12/06	1	88.10	11	88.94	88.20	-10	5,716	-0.17%
2019/12/04	1	88.50	2	88.65	88.80	-1	5,850	-0.02%
2019/12/03	0	0.00	3	88.47	88.20	-3	6,143	-0.05%
2019/12/02	7	88.19	0	0.00	87.60	7	6,201	0.11%
2019/11/29	10	89.80	5	89.40	89.40	5	6,231	0.08%
2019/11/28	7	90.74	6	90.62	90.20	1	6,275	0.02%
2019/11/27	0	0.00	2	91.30	91.90	-2	6,456	-0.03%
2019/11/26	0	0.00	3	90.87	91.20	-3	6,482	-0.05%
2019/11/25	0	0.00	2	90.25	90.00	-2	6,576	-0.03%
2019/11/22	2	89.60	0	0.00	89.40	2	6,763	0.03%
2019/11/21	4	89.30	5	89.82	90.00	-1	6,920	-0.01%
2019/11/20	0	0.00	4	90.48	90.60	-4	7,203	-0.06%
2019/11/19	5	90.32	0	0.00	90.00	5	7,662	0.07%
2019/11/18	2	92.00	1	93.00	91.80	1	7,750	0.01%
2019/11/15	11	92.37	9	92.88	92.20	2	7,847	0.03%
2019/11/14	3	90.90	1	92.70	90.40	2	7,870	0.03%
2019/11/13	1	92.80	1	92.60	91.90	0	7,891	0.00%
2019/11/12	2	90.45	6	90.92	92.30	-4	7,888	-0.05%
2019/11/11	1	87.80	1	87.90	87.90	0	7,887	0.00%
2019/11/08	4.3	90.17	2	90.95	89.80	2.3	7,865	0.03%
2019/11/07	4	91.30	0	0.00	90.70	4	7,878	0.05%
2019/11/06	2	92.60	2	93.80	92.10	0	7,904	0.00%
2019/11/05	4	93.18	1	93.10	93.30	3	7,913	0.04%
2019/11/04	0	0.00	3	93.83	93.90	-3	7,901	-0.04%
2019/11/01	2	93.60	0	0.00	93.40	2	7,868	0.03%
2019/10/31	3	94.27	5	94.52	94.30	-2	7,887	-0.03%
2019/10/30	6	92.82	17	93.23	93.80	-11	7,868	-0.14%
2019/10/29	8	92.75	4	92.28	91.60	4	7,731	0.05%
2019/10/28	1	91.80	1	91.50	92.10	0	7,692	0.00%
2019/10/25	5	91.54	11	92.69	90.60	-6	7,637	-0.08%
2019/10/24	1.3	90.75	1	91.50	91.00	0.3	7,483	0.00%
2019/10/23	3	90.37	8	90.78	91.10	-5	7,444	-0.07%
2019/10/22	0	0.00	5	89.92	90.00	-5	7,416	-0.07%
2019/10/21	5	89.30	1	89.70	89.10	4	7,419	0.05%
2019/10/18	0	0.00	21	89.53	90.60	-21	7,387	-0.28%
2019/10/17	6	90.27	2	90.40	89.90	4	7,345	0.05%
2019/10/16	21	89.68	25	88.90	88.80	-4	7,263	-0.06%
2019/10/15	4	89.55	3	90.20	90.00	1	7,184	0.01%
2019/10/14	5	88.92	3	88.97	88.50	2	7,117	0.03%
2019/10/09	6	89.83	5	89.70	89.10	1	7,032	0.01%
2019/10/08	30	89.23	29	89.84	90.60	1	6,992	0.01%
2019/10/07	20	90.28	23	89.93	89.60	-3	6,883	-0.04%
2019/10/04	6	89.20	22	88.24	90.10	-16	6,638	-0.24%
2019/10/03	30	85.83	16	85.93	85.40	14	6,064	0.23%
2019/10/02	3	87.13	9	86.80	87.40	-6	5,886	-0.10%
2019/10/01	39	86.90	17	86.79	87.60	22	5,886	0.37%
2019/09/27	0	0.00	2	85.50	85.70	-2	5,685	-0.04%
2019/09/26	5	86.38	1	85.70	85.10	4	5,636	0.07%
2019/09/25	6	84.37	14	84.40	85.80	-8	5,697	-0.14%
2019/09/24	15	85.47	29	85.53	85.50	-14	5,687	-0.25%
2019/09/23	1	84.10	3	83.67	84.30	-2	5,556	-0.04%
2019/09/20	5	82.30	3	82.30	82.00	2	5,465	0.04%
2019/09/19	11	81.90	2	81.75	82.10	9	5,430	0.17%
2019/09/18	1	80.50	1	81.10	81.00	0	5,418	0.00%
2019/09/17	5	80.46	2	81.25	80.10	3	5,472	0.05%
2019/09/16	16	80.50	0	0.00	80.50	16	5,644	0.28%
2019/09/12	0	0.00	2	82.10	81.80	-2	5,662	-0.04%
2019/09/11	3	81.93	3	82.13	81.60	0	5,675	0.00%
2019/09/10	3	81.50	1	81.10	81.50	2	5,652	0.04%
2019/09/09	2	85.20	0	0.00	84.10	2	5,530	0.04%
2019/09/06	2	85.10	6	85.40	84.90	-4	5,481	-0.07%
2019/09/05	13	85.68	13	89.50	84.90	0	5,427	0.00%
2019/09/04	6	85.65	3	86.30	86.60	3	5,176	0.06%
2019/09/03	11	85.93	4	85.40	85.10	7	5,177	0.14%
2019/09/02	1	84.80	1	85.60	86.20	0	5,150	0.00%
2019/08/30	17	86.62	17	85.71	85.20	0	5,098	0.00%
2019/08/29	2	83.80	3	83.83	83.70	-1	4,922	-0.02%
2019/08/28	13	84.69	8	85.01	84.50	5	4,916	0.10%
2019/08/27	7	86.17	5	85.74	86.00	2	4,828	0.04%
2019/08/26	16	85.14	13	84.85	84.00	3	4,690	0.06%
2019/08/23	24	88.68	15	88.94	88.40	9	4,564	0.20%
2019/08/22	16	86.29	35	86.88	87.70	-19	4,298	-0.44%
2019/08/21	5	81.18	8	81.35	81.90	-3	3,850	-0.08%
2019/08/20	10	80.57	5	80.52	79.10	5	3,689	0.14%
2019/08/19	2	79.50	4.1	80.02	79.90	-2.1	3,584	-0.06%
2019/08/16	3	76.73	8	77.59	78.10	-5	3,461	-0.14%
2019/08/15	3	75.77	3	76.17	76.30	0	3,426	0.00%
2019/08/14	2	75.50	6	76.27	77.10	-4	3,417	-0.12%
2019/08/13	2	75.15	1	74.50	74.50	1	3,385	0.03%
2019/08/12	1	75.00	0	0.00	75.00	1	3,429	0.03%
2019/08/08	4	79.03	1	79.50	79.50	3	3,402	0.09%
2019/08/07	3	78.83	1	79.50	78.50	2	3,348	0.06%
2019/08/06	1	76.90	1	78.10	78.10	0	3,352	0.00%
2019/08/05	1	78.80	1	78.40	78.40	0	3,354	0.00%
2019/08/02	3	79.67	3	79.70	79.50	0	3,406	0.00%
2019/08/01	7	82.01	6	82.07	81.70	1	3,531	0.03%
2019/07/31	1	79.70	8	79.75	80.10	-7	3,574	-0.20%
2019/07/30	5	79.22	1	79.90	77.70	4	3,536	0.11%
2019/07/29	1	81.00	1	80.70	81.00	0	3,477	0.00%
2019/07/25	0	0.00	1	81.20	81.10	-1	3,478	-0.03%
2019/07/24	3	80.00	1	79.90	79.90	2	3,482	0.06%
2019/07/23	0	0.00	1	80.00	79.90	-1	3,471	-0.03%
2019/07/22	0	0.00	4	78.95	78.80	-4	3,446	-0.12%
2019/07/19	0	0.00	1	78.40	77.80	-1	3,479	-0.03%
2019/07/18	2	77.65	0	0.00	77.10	2	3,485	0.06%
2019/07/16	0	0.00	13	78.20	78.10	-13	3,505	-0.37%
2019/07/15	2	78.30	0	0.00	78.60	2	3,490	0.06%
2019/07/12	1	77.50	2	77.95	77.50	-1	3,494	-0.03%
2019/07/09	0	0.00	3	76.40	76.30	-3	3,477	-0.09%
2019/07/08	1	76.60	0	0.00	76.60	1	3,476	0.03%
2019/07/05	2	78.05	0	0.00	77.80	2	3,496	0.06%
2019/07/04	1	77.10	0	0.00	77.10	1	3,468	0.03%
2019/07/03	1	76.60	1	76.80	76.80	0	3,473	0.00%
2019/07/02	13.1	77.40	6	76.52	77.10	7.1	3,511	0.20%
2019/07/01	3	74.70	7	74.87	75.30	-4	3,431	-0.12%
2019/06/28	1	72.90	0	0.00	72.80	1	3,462	0.03%
2019/06/27	3	73.40	0	0.00	73.20	3	3,528	0.09%
2019/06/26	1	72.70	2	72.90	73.30	-1	3,520	-0.03%
2019/06/25	1	73.40	1	74.10	73.00	0	3,526	0.00%
2019/06/24	1	71.10	4	73.00	73.10	-3	3,493	-0.09%
2019/06/21	12	73.63	1	75.50	70.60	11	3,414	0.32%
2019/06/20	1	74.60	9	73.67	74.40	-8	3,200	-0.25%
2019/06/19	2	71.45	2	72.05	71.70	0	3,147	0.00%
2019/06/18	3	71.10	1	70.90	70.90	2	3,119	0.06%
2019/06/17	4	72.10	0	0.00	71.80	4	3,130	0.13%
2019/06/14	2	72.85	1	73.00	72.60	1	3,191	0.03%
2019/06/13	3	73.70	0	0.00	73.50	3	3,172	0.09%
2019/06/12	2	74.80	2	75.20	75.00	0	3,160	0.00%
2019/06/11	5	73.74	3	74.03	73.80	2	3,129	0.06%
2019/06/10	1	73.60	5	74.26	74.80	-4	3,091	-0.13%
2019/06/06	1	72.80	0	0.00	71.90	1	3,062	0.03%
2019/06/05	3	73.33	7	74.04	73.30	-4	3,077	-0.13%
2019/06/04	3	72.63	0	0.00	72.50	3	3,088	0.10%
2019/06/03	0	0.00	3	73.67	73.90	-3	3,105	-0.10%
2019/05/31	2	72.40	4	72.85	72.70	-2	3,091	-0.06%
2019/05/30	0	0.00	7	71.37	71.50	-7	3,051	-0.23%
2019/05/29	1	67.60	3	68.33	69.20	-2	3,052	-0.07%
2019/05/28	4	69.75	3	69.50	69.00	1	3,136	0.03%
2019/05/27	3	70.30	0	0.00	70.50	3	3,212	0.09%
2019/05/24	1	70.30	2	70.85	70.30	-1	3,246	-0.03%
2019/05/23	1	69.30	1	69.30	69.30	0	3,255	0.00%
2019/05/22	11	71.46	1	71.40	70.30	10	3,337	0.30%
2019/05/21	6	69.83	0	0.00	70.30	6	3,350	0.18%
2019/05/20	1	70.00	10	70.57	70.60	-9	3,343	-0.27%
2019/05/17	5	69.14	8	69.23	68.20	-3	3,335	-0.09%
2019/05/16	4	72.33	1	72.70	71.50	3	3,301	0.09%
2019/05/15	3	71.90	0	0.00	71.50	3	3,341	0.09%
2019/05/14	2	71.30	4	71.13	71.50	-2	3,367	-0.06%
2019/05/10	19	74.52	6	74.28	73.10	13	3,458	0.38%
2019/05/09	15	74.23	10	73.88	72.50	5	3,446	0.15%
2019/05/08	10	81.38	15	80.20	80.00	-5	3,298	-0.15%
2019/05/07	3	85.20	4	85.53	86.10	-1	3,241	-0.03%
2019/05/06	4	83.13	0	0.00	83.00	4	3,320	0.12%
2019/05/03	0	0.00	1	84.80	84.20	-1	3,354	-0.03%
2019/05/02	2	83.30	0	0.00	84.30	2	3,377	0.06%
2019/04/30	2	81.95	4	82.78	83.60	-2	3,416	-0.06%
2019/04/26	2	85.25	2	85.40	85.10	0	3,680	0.00%
2019/04/25	6	86.02	0	0.00	85.10	6	3,700	0.16%
2019/04/24	0	0.00	1	88.00	88.10	-1	3,696	-0.03%
2019/04/23	1	86.90	0	0.00	87.00	1	3,698	0.03%
2019/04/22	4	88.00	0	0.00	87.20	4	3,683	0.11%
2019/04/19	1	89.60	1	89.20	89.00	0	3,683	0.00%
2019/04/18	1	88.80	0	0.00	88.80	1	3,732	0.03%
2019/04/17	5	90.82	0	0.00	90.00	5	3,745	0.13%
2019/04/16	0	0.00	1	92.40	92.00	-1	3,757	-0.03%
2019/04/15	1	92.40	1	93.40	92.10	0	3,772	0.00%
2019/04/12	1	92.50	0	0.00	92.60	1	3,793	0.03%
2019/04/11	1	95.20	1	95.30	94.50	0	3,803	0.00%
2019/04/10	0	0.00	4	93.10	96.00	-4	3,778	-0.11%
2019/04/09	1	91.50	2	92.55	92.30	-1	3,749	-0.03%
2019/04/08	14	91.77	12.1	92.47	91.60	1.9	3,740	0.05%
2019/04/03	3	94.93	5	95.10	95.00	-2	3,688	-0.05%
2019/04/02	31	94.01	23	94.61	94.70	8	3,655	0.22%
2019/04/01	0	0.00	18	91.14	92.40	-18	3,616	-0.50%
2019/03/29	6	89.05	0	0.00	88.50	6	3,611	0.17%
2019/03/28	1	89.00	4	89.00	89.00	-3	3,641	-0.08%
2019/03/27	1	89.10	5	89.58	89.10	-4	3,686	-0.11%
2019/03/26	0	0.00	1	89.60	89.00	-1	3,904	-0.03%
2019/03/25	1	87.90	0	0.00	88.10	1	3,937	0.03%
2019/03/22	5	89.12	0	0.00	89.00	5	3,944	0.13%
2019/03/21	2	89.55	1	90.20	90.20	1	3,958	0.03%
2019/03/20	0	0.00	1	91.50	90.60	-1	4,013	-0.02%
2019/03/19	0	0.00	6	89.45	90.20	-6	4,030	-0.15%
2019/03/15	8	87.58	7	87.21	87.10	1	4,034	0.02%
2019/03/14	1	88.20	0	0.00	87.40	1	4,053	0.02%
2019/03/13	0	0.00	7	87.94	88.00	-7	4,106	-0.17%
2019/03/12	6	86.60	2	88.00	86.30	4	4,145	0.10%
2019/03/11	1	87.00	3	86.97	87.00	-2	4,296	-0.05%
2019/03/08	1	83.80	4.5	84.53	84.80	-3.5	4,352	-0.08%
2019/03/07	10	87.37	10	86.25	85.60	0	4,396	0.00%
2019/03/06	2	89.05	3	89.57	89.50	-1	4,390	-0.02%
2019/03/05	7	89.27	1	89.30	89.00	6	4,428	0.14%
2019/03/04	1	89.90	1	90.80	89.70	0	4,508	0.00%
2019/02/27	4	88.30	7.7	88.06	89.40	-3.7	4,636	-0.08%
2019/02/26	7	87.71	5	89.42	86.20	2	4,519	0.04%
2019/02/25	4	87.28	2	88.20	87.90	2	4,411	0.05%
2019/02/22	0	0.00	16	86.91	87.20	-16	4,388	-0.36%
2019/02/21	11	86.78	68	86.57	86.80	-57	4,351	-1.31%
2019/02/20	7	90.34	1	91.40	89.60	6	4,263	0.14%
2019/02/19	3	90.57	1	91.90	90.40	2	4,243	0.05%
2019/02/18	0	0.00	2	91.85	90.70	-2	4,234	-0.05%
2019/02/15	2	90.05	3	90.27	90.50	-1	4,227	-0.02%
2019/02/14	1	90.80	5	91.10	90.60	-4	4,241	-0.09%
2019/02/13	17	89.61	3	89.97	88.10	14	4,182	0.33%
2019/02/12	27	91.44	4	90.23	90.50	23	4,148	0.55%
2019/02/11	4	91.38	46	92.60	93.70	-42	4,140	-1.01%
2019/01/30	5	85.82	5	86.62	85.30	0	4,064	0.00%
2019/01/29	5	85.16	3	85.60	85.30	2	4,034	0.05%
2019/01/28	6	85.48	9	85.63	85.00	-3	4,018	-0.07%
2019/01/25	5	84.12	13	84.58	85.00	-8	4,015	-0.20%
2019/01/24	4	82.53	3	82.30	82.00	1	4,066	0.02%
2019/01/23	1	81.60	1	82.60	81.20	0	4,083	0.00%
2019/01/22	1	82.50	1.1	82.59	82.10	-0.1	4,063	0.00%
2019/01/21	10	82.54	8	82.36	83.00	2	4,016	0.05%
2019/01/18	17	80.28	16	81.44	81.50	1	3,920	0.03%
2019/01/17	4	77.95	5	78.08	77.00	-1	3,767	-0.03%
2019/01/16	1	78.30	5	78.10	78.30	-4	3,784	-0.11%
2019/01/15	3	76.60	4	76.70	77.20	-1	3,784	-0.03%
2019/01/14	1	74.70	0	0.00	74.80	1	3,804	0.03%
2019/01/11	1	76.00	0	0.00	75.90	1	3,877	0.03%
2019/01/10	0	0.00	1	77.00	77.20	-1	3,888	-0.03%
2019/01/09	0	0.00	1	74.40	75.00	-1	3,905	-0.03%
2019/01/08	10	73.13	8	73.64	73.20	2	3,938	0.05%
2019/01/07	4	75.08	2	75.50	74.80	2	3,989	0.05%
2019/01/04	3	74.70	2	75.25	76.00	1	3,999	0.03%
2019/01/03	2	76.60	4	76.73	76.80	-2	3,985	-0.05%
2019/01/02	1	75.60	2	76.00	75.80	-1	3,981	-0.03%
2018/12/28	1	74.80	1	75.50	75.20	0	3,985	0.00%
2018/12/27	2	73.40	1	73.90	73.80	1	3,981	0.03%
2018/12/25	1	73.30	0	0.00	73.70	1	3,956	0.03%
2018/12/24	2	71.90	8	73.23	74.90	-6	3,957	-0.15%
2018/12/22	11	74.12	9	73.64	73.00	2	3,941	0.05%
2018/12/21	2	78.40	1	77.70	77.50	1	3,880	0.03%
2018/12/20	3	79.20	1	78.50	79.70	2	3,852	0.05%
2018/12/19	10	80.06	12	80.68	78.80	-2	3,818	-0.05%
2018/12/17	1	77.30	1	76.60	76.60	0	3,636	0.00%
2018/12/14	1	76.80	1	76.80	77.00	0	3,676	0.00%
2018/12/13	2	76.65	3	76.70	76.60	-1	3,722	-0.03%
2018/12/12	2	76.00	2	75.90	76.00	0	3,709	0.00%
2018/12/11	6	74.90	6.7	75.82	76.40	-0.7	3,696	-0.02%
2018/12/10	1	73.10	1	73.90	75.00	0	3,713	0.00%
2018/12/06	10	74.40	5	75.36	74.50	5	3,844	0.13%
2018/12/05	23	75.67	17	75.84	75.60	6	3,862	0.16%
2018/12/04	22	76.92	24.7	76.41	75.90	-2.7	3,877	-0.07%
2018/12/03	3	72.87	5	73.00	73.00	-2	3,767	-0.05%
2018/11/30	3	71.57	5	71.42	70.60	-2	3,784	-0.05%
2018/11/28	1	69.20	4.1	69.44	69.50	-3.1	3,779	-0.08%
2018/11/27	2	68.65	2	69.30	69.10	0	3,781	0.00%
2018/11/26	9	68.56	8	69.04	69.50	1	3,755	0.03%
2018/11/23	3	63.87	0	0.00	63.20	3	3,725	0.08%
2018/11/22	1	64.10	0	0.00	63.60	1	3,951	0.03%
2018/11/21	1	64.40	4	64.75	64.80	-3	4,083	-0.07%
2018/11/20	3	66.00	2	66.25	65.60	1	4,215	0.02%
2018/11/19	1	66.30	2	66.75	66.30	-1	4,256	-0.02%
2018/11/16	2	65.60	3	66.13	66.10	-1	4,300	-0.02%
2018/11/15	1	65.60	1	65.40	65.30	0	4,395	0.00%
2018/11/14	3	65.10	1	64.70	65.80	2	4,462	0.04%
2018/11/13	3	63.53	5	65.00	66.00	-2	4,568	-0.04%
2018/11/12	2	64.25	1	63.80	63.90	1	4,701	0.02%
2018/11/09	0	0.00	1	64.60	64.60	-1	4,716	-0.02%
2018/11/08	1	64.00	0	0.00	64.50	1	4,729	0.02%
2018/11/07	2	64.45	8.7	65.09	65.90	-6.7	4,705	-0.14%
2018/11/06	1	63.60	7	63.81	63.60	-6	4,703	-0.13%
2018/11/05	2	63.35	7.7	63.13	63.60	-5.7	4,735	-0.12%
2018/11/02	5	63.12	4	63.30	62.90	1	4,722	0.02%
2018/11/01	5	62.14	17	62.14	63.20	-12	4,669	-0.26%
2018/10/31	0	0.00	1.7	57.32	57.50	-1.7	4,543	-0.04%
2018/10/30	5	51.78	2	51.90	52.30	3	4,566	0.07%
2018/10/29	2	52.00	3	52.73	51.90	-1	4,603	-0.02%
2018/10/26	12	52.24	4	52.83	52.60	8	4,622	0.17%
2018/10/25	16	51.89	4	52.18	52.20	12	4,677	0.26%
2018/10/24	1	52.60	10.1	53.06	54.50	-9.1	4,724	-0.19%
2018/10/23	19	52.00	10	52.81	51.70	9	4,808	0.19%
2018/10/22	8	52.28	0	0.00	52.30	8	4,849	0.16%
2018/10/09	23	43.20	0	0.00	43.25	23	4,831	0.48%
2018/10/08	4	45.24	2	44.83	44.75	2	4,845	0.04%
2018/10/05	4	46.33	15	45.52	45.20	-11	4,880	-0.23%
2018/10/04	3	47.72	4	47.96	47.45	-1	4,918	-0.02%
2018/10/03	5	47.76	1	47.15	47.15	4	4,885	0.08%
2018/10/02	3.1	49.92	0	0.00	49.65	3.1	4,870	0.06%
2018/10/01	1	50.90	1	50.70	50.70	0	4,903	0.00%
2018/09/28	1	50.20	2	50.80	50.90	-1	5,034	-0.02%
2018/09/27	2	50.20	3	50.07	50.10	-1	5,245	-0.02%
2018/09/26	2	50.25	0	0.00	49.95	2	5,367	0.04%
2018/09/21	1	50.90	1	51.10	51.10	0	5,586	0.00%
2018/09/20	1	50.50	2	50.70	51.10	-1	5,846	-0.02%
2018/09/19	1	51.80	1	52.70	50.80	0	6,229	0.00%
2018/09/14	1	51.50	2	51.60	51.70	-1	7,661	-0.01%
2018/09/13	1	51.00	0	0.00	51.10	1	7,836	0.01%
2018/09/12	1	50.20	2	51.25	51.60	-1	7,841	-0.01%
2018/09/11	2	50.25	6	50.87	51.10	-4	7,793	-0.05%
2018/09/10	10	50.32	6	50.80	49.90	4	7,753	0.05%
2018/09/07	12	51.90	1	53.10	51.90	11	7,715	0.14%
2018/09/06	5	53.10	4	53.33	53.30	1	7,704	0.01%
2018/09/05	9	53.10	11	52.92	52.80	-2	7,711	-0.03%
2018/09/04	0	0.00	3	52.33	52.60	-3	7,693	-0.04%
2018/09/03	9	52.51	17	52.68	51.20	-8	7,713	-0.10%
2018/08/31	4	54.28	4	54.70	54.30	0	7,627	0.00%
2018/08/30	1	53.20	6	54.02	54.40	-5	7,591	-0.07%
2018/08/29	6	53.48	3	53.47	53.30	3	7,554	0.04%
2018/08/28	2	53.50	3	53.87	53.50	-1	7,593	-0.01%
2018/08/27	5	52.66	8	53.21	53.10	-3	7,632	-0.04%
2018/08/24	4	51.80	0	0.00	52.00	4	7,621	0.05%
2018/08/23	2	52.70	1	52.30	52.40	1	7,835	0.01%
2018/08/22	2	52.80	8	52.54	52.20	-6	7,831	-0.08%
2018/08/21	14	52.74	4	52.68	52.40	10	7,781	0.13%
2018/08/20	4	51.75	22	51.85	52.40	-18	7,728	-0.23%
2018/08/17	3	51.13	25	50.84	51.10	-22	7,553	-0.29%
2018/08/16	3	50.50	18	51.06	49.65	-15	7,459	-0.20%
2018/08/15	0	0.00	1	50.00	50.10	-1	7,337	-0.01%
2018/08/14	2	49.88	1	50.10	50.30	1	7,343	0.01%
2018/08/13	3	49.68	8	49.65	50.10	-5	7,308	-0.07%
2018/08/10	3	50.08	2	49.70	49.60	1	7,223	0.01%
2018/08/09	7	49.27	1	50.20	50.30	6	7,158	0.08%
2018/08/08	4	48.95	3	49.22	49.30	1	7,055	0.01%
2018/08/07	0	0.00	1	48.00	47.80	-1	6,923	-0.01%
2018/08/06	0	0.00	1	48.20	48.20	-1	6,974	-0.01%
2018/08/03	0	0.00	4	48.05	48.10	-4	6,946	-0.06%
2018/08/01	4	47.70	0	0.00	47.80	4	6,963	0.06%
2018/07/27	2	47.55	3	47.80	48.00	-1	6,999	-0.01%
2018/07/26	1	47.20	0	0.00	47.00	1	6,988	0.01%
2018/07/25	1	48.20	0	0.00	48.00	1	6,902	0.01%
2018/07/23	1	48.00	10	48.01	48.25	-9	6,846	-0.13%
2018/07/20	2	50.10	0	0.00	50.10	2	6,789	0.03%
2018/07/19	18	49.92	0	0.00	49.60	18	6,747	0.27%
2018/07/18	2	50.90	0	0.00	50.90	2	6,648	0.03%
2018/07/17	1	51.70	2	51.30	51.70	-1	6,570	-0.02%
2018/07/16	6	52.02	1	52.50	51.40	5	6,563	0.08%
2018/07/13	0	0.00	2	51.85	51.80	-2	6,544	-0.03%
2018/07/12	2	50.90	7	51.04	51.10	-5	6,706	-0.07%
2018/07/11	14	49.78	8	50.20	49.75	6	6,629	0.09%
2018/07/10	0	0.00	2	50.55	50.60	-2	6,610	-0.03%
2018/07/09	1	49.55	0	0.00	49.45	1	6,528	0.02%
2018/07/06	2	49.03	16	49.99	49.90	-14	6,484	-0.22%
2018/07/05	33	50.55	11	50.08	49.00	22	6,346	0.35%
2018/07/04	5	51.12	20	51.38	52.50	-15	6,119	-0.25%
2018/07/03	14	50.39	7	50.56	50.30	7	5,995	0.12%
2018/07/02	4	51.08	1	50.90	50.90	3	5,884	0.05%
2018/06/29	32	52.89	19	52.74	52.10	13	5,758	0.23%
2018/06/28	14	52.94	14	53.64	52.80	0	5,485	0.00%
2018/06/27	19	53.21	24	53.01	51.10	-5	5,088	-0.10%
2018/06/26	7	51.66	3	52.03	52.10	4	4,739	0.08%
2018/06/25	13	52.35	21	52.13	53.00	-8	4,324	-0.18%
2018/06/22	11	49.04	19	49.16	48.60	-8	3,655	-0.22%
2018/06/21	0	0.00	2	48.20	47.75	-2	3,469	-0.06%
2018/06/19	0	0.00	15	47.50	47.35	-15	3,587	-0.42%
2018/06/13	0	0.00	7	48.66	48.25	-7	3,591	-0.19%
2018/06/11	14	49.08	20	49.15	48.65	-6	3,518	-0.17%
2018/06/06	0	0.00	3	48.73	48.65	-3	3,392	-0.09%
2018/06/05	32	48.70	10	48.67	48.30	22	3,385	0.65%
2018/06/04	2	48.60	55	48.72	49.30	-53	3,303	-1.60%
2018/05/31	12	48.61	13	49.06	48.50	-1	3,125	-0.03%
2018/05/29	1	46.65	0	0.00	46.65	1	2,846	0.04%
2018/05/28	26	47.64	4	47.13	46.85	22	2,832	0.78%
2018/05/25	0	0.00	4	46.56	47.35	-4	2,776	-0.14%
2018/05/24	2	46.60	3	46.32	46.60	-1	2,815	-0.04%
2018/05/23	1	46.25	1	46.00	46.00	0	2,868	0.00%
2018/05/22	6	46.57	1	45.95	46.00	5	2,859	0.17%
2018/05/21	2	45.53	0	0.00	45.40	2	2,855	0.07%
2018/05/18	0	0.00	2	45.75	45.70	-2	2,869	-0.07%
2018/05/17	1	45.65	0	0.00	45.50	1	2,886	0.03%
2018/05/16	0	0.00	36	45.79	45.75	-36	2,947	-1.22%
2018/05/15	2	46.70	0	0.00	46.30	2	2,998	0.07%
2018/05/14	3	46.23	7	46.44	46.45	-4	3,106	-0.13%
2018/05/09	0	0.00	22	45.50	45.60	-22	3,230	-0.68%
2018/05/04	0	0.00	9	44.55	45.70	-9	3,206	-0.28%
2018/05/03	6	44.15	1	44.00	43.70	5	3,146	0.16%
2018/04/30	22	43.00	0	0.00	43.20	22	3,163	0.70%
2018/04/27	3	43.30	0.1	43.65	43.15	2.9	3,205	0.09%
2018/04/26	1	43.30	0	0.00	42.95	1	3,284	0.03%
2018/04/25	2	42.85	0	0.00	42.80	2	3,297	0.06%
2018/04/24	1	43.50	0	0.00	43.50	1	3,269	0.03%
2018/04/23	0	0.00	2	45.35	44.90	-2	3,256	-0.06%
2018/04/20	1	45.40	0	0.00	45.50	1	3,278	0.03%
2018/04/18	37	45.89	11	45.78	45.50	26	3,248	0.80%
2018/04/03	1	44.20	5	44.20	44.10	-4	3,367	-0.12%
2018/04/02	0	0.00	1	44.50	44.80	-1	3,365	-0.03%
2018/03/29	1	44.80	1	44.50	44.25	0	3,415	0.00%
2018/03/27	0	0.00	1	45.15	45.35	-1	3,401	-0.03%
2018/03/26	1	44.30	0	0.00	44.30	1	3,383	0.03%
2018/03/23	1	44.20	0	0.00	43.95	1	3,384	0.03%
2018/03/22	9	46.26	39	46.33	45.10	-30	3,472	-0.86%
2018/03/21	39	45.88	0	0.00	45.90	39	3,401	1.15%
2018/03/20	1	44.80	0	0.00	44.80	1	3,365	0.03%
2018/03/19	1	45.60	0	0.00	45.40	1	3,376	0.03%
2018/03/14	1	45.55	1	45.90	45.75	0	3,512	0.00%
2018/03/13	0	0.00	2	45.30	45.45	-2	3,560	-0.06%
2018/03/12	0	0.00	1	45.10	45.15	-1	3,627	-0.03%
2018/03/06	0	0.00	6	43.91	44.05	-6	3,921	-0.15%
2018/03/05	1	43.50	0	0.00	43.20	1	4,022	0.02%
2018/03/02	1	43.80	0	0.00	43.90	1	4,145	0.02%
2018/03/01	1	44.75	6	44.70	44.65	-5	4,227	-0.12%
2018/02/26	2	45.80	12	45.96	45.45	-10	4,371	-0.23%
2018/02/23	17	45.50	1	45.50	45.80	16	4,356	0.37%
2018/02/22	1	44.25	0	0.00	44.10	1	4,505	0.02%
2018/02/21	1	44.00	1	44.70	44.70	0	4,575	0.00%
2018/02/12	0	0.00	3	43.60	43.35	-3	4,682	-0.06%
2018/02/09	1	43.40	0	0.00	43.90	1	5,035	0.02%
2018/02/08	13	44.33	13	43.94	44.50	0	5,490	0.00%
2018/02/06	3	44.47	20	45.00	42.70	-17	5,539	-0.31%
2018/02/05	10	45.64	3	45.70	46.10	7	5,546	0.13%
2018/02/02	1	48.00	3	46.98	48.00	-2	5,564	-0.04%
2018/02/01	7	46.51	2	46.63	46.25	5	5,674	0.09%
2018/01/31	7	46.16	2	46.33	46.20	5	5,805	0.09%
2018/01/30	0	0.00	2	47.03	46.90	-2	6,055	-0.03%
2018/01/29	21	46.45	1	46.80	46.55	20	6,188	0.32%
2018/01/26	1	46.05	1	46.45	46.15	0	6,555	0.00%
2018/01/25	5	46.02	1	46.60	45.80	4	7,299	0.05%
2018/01/24	4	45.75	0	0.00	45.85	4	7,389	0.05%
2018/01/23	5	46.95	2	46.85	46.15	3	7,584	0.04%
2018/01/22	8	45.91	0	0.00	46.70	8	7,568	0.11%
2018/01/17	0	0.00	7	45.57	45.50	-7	7,798	-0.09%
2018/01/12	0	0.00	1	44.45	44.50	-1	7,863	-0.01%
2018/01/11	6	44.17	0	0.00	43.90	6	7,854	0.08%
2018/01/10	1	45.30	11	45.36	45.05	-10	7,804	-0.13%
2018/01/09	11	44.86	2	44.98	45.55	9	7,927	0.11%
2018/01/08	1	45.40	2	45.18	44.75	-1	7,985	-0.01%
2018/01/05	2	45.85	2	46.28	45.90	0	7,960	0.00%
2018/01/04	1	45.55	0	0.00	45.60	1	7,947	0.01%
2018/01/03	1	45.70	0	0.00	46.00	1	7,938	0.01%