義隆 (2458)-福勝券商分點個股進出

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
148.5
漲跌
▼1.5
漲幅
-1.00%
成交量
4,051張
產業
上市半導體類股
1181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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/11/21	4	148.63	5	149.30	148.50	-1	2,070	-0.05%
2024/11/20	7	149.14	7	150.21	150.00	0	2,022	0.00%
2024/11/19	7	146.79	6	148.58	149.50	1	1,964	0.05%
2024/11/15	5	148.10	3	148.83	148.50	2	1,863	0.11%
2024/11/14	8.1	149.79	6	148.00	148.00	2.1	1,880	0.11%
2024/11/13	2	149.25	2	151.00	152.50	0	1,870	0.00%
2024/11/12	4	151.25	3	151.67	150.50	1	1,904	0.05%
2024/11/11	1	148.50	2	151.75	152.50	-1	1,926	-0.05%
2024/11/08	7	149.86	5	148.50	148.50	2	1,914	0.10%
2024/11/07	0	0.00	2	152.00	152.50	-2	1,893	-0.11%
2024/11/06	4	148.50	105	146.38	151.00	-101	1,859	-5.43%	大賣/鉅額交易
2024/11/05	2	142.50	0	0.00	142.50	2	1,830	0.11%
2024/11/04	3	144.17	0	0.00	144.50	3	1,850	0.16%
2024/10/29	1.1	149.45	0	0.00	148.50	1.1	1,825	0.06%
2024/10/28	1	153.00	3	152.67	152.50	-2	1,809	-0.11%
2024/10/25	1	149.50	3	152.17	152.50	-2	1,816	-0.11%
2024/10/24	2	150.25	2	152.00	149.00	0	1,815	0.00%
2024/10/23	13	150.96	0	0.00	150.00	13	1,816	0.72%
2024/10/22	1	151.00	0	0.00	153.00	1	1,817	0.06%
2024/10/21	5	150.00	2	149.25	150.00	3	1,824	0.16%
2024/10/18	0	0.00	1	146.00	146.00	-1	1,832	-0.05%
2024/10/15	6	146.33	1	146.50	145.50	5	1,868	0.27%
2024/10/14	4	145.00	0	0.00	145.50	4	1,858	0.22%
2024/10/01	1	143.50	0	0.00	143.50	1	1,836	0.05%
2024/09/25	2	145.50	0	0.00	144.50	2	1,795	0.11%
2024/09/20	0	0.00	1	148.50	145.50	-1	1,738	-0.06%
2024/09/19	1	146.50	0	0.00	145.00	1	1,706	0.06%
2024/09/18	2	148.50	2	149.75	146.50	0	1,703	0.00%
2024/09/16	0	0.00	1	151.00	149.50	-1	1,715	-0.06%
2024/09/13	1	149.00	0	0.00	149.00	1	1,718	0.06%
2024/09/09	0	0.00	0.3	142.00	142.00	-0.3	1,668	-0.02%
2024/09/05	0	0.00	1	139.50	138.50	-1	1,693	-0.06%
2024/09/02	0	0.00	6	147.50	146.00	-6	1,711	-0.35%
2024/08/30	1	150.50	2	148.75	147.00	-1	1,739	-0.06%
2024/08/29	1	148.50	1	148.00	148.50	0	1,727	0.00%
2024/08/22	0	0.00	1	143.00	142.00	-1	1,896	-0.05%
2024/08/21	4	143.00	0	0.00	141.00	4	1,949	0.21%
2024/08/16	0	0.00	2	143.00	140.50	-2	2,194	-0.09%
2024/08/15	2	142.50	0	0.00	141.00	2	2,169	0.09%
2024/08/13	4	141.25	1	141.50	141.50	3	2,124	0.14%
2024/08/08	1	135.50	0	0.00	133.00	1	2,098	0.05%
2024/08/06	1	126.50	0	0.00	126.50	1	2,074	0.05%
2024/07/18	1	148.55	0	0.00	149.00	1	2,244	0.05%
2024/07/08	9	153.22	0	0.00	153.00	9	2,553	0.35%
2024/07/04	1	156.50	0	0.00	156.50	1	2,560	0.04%
2024/06/26	0	0.00	0	158.50	156.00	0	2,679	0.00%
2024/06/20	0	0.00	1	164.50	164.50	-1	2,699	-0.04%
2024/06/19	1	161.00	1	161.50	161.00	0	2,697	0.00%
2024/06/17	0	160.00	0	0.00	160.00	0	2,783	0.00%
2024/06/14	1	161.00	1	160.50	161.50	0	2,795	0.00%
2024/06/13	7	161.50	0	0.00	161.00	7	2,799	0.25%
2024/06/07	1	157.50	0	0.00	157.00	1	2,808	0.04%
2024/06/06	0	0.00	1	161.00	157.00	-1	2,818	-0.04%
2024/06/03	1	165.00	0	0.00	163.50	1	2,816	0.04%
2024/05/31	2	166.00	0	0.00	163.00	2	2,815	0.07%
2024/05/30	1.1	167.09	0	0.00	167.00	1.1	2,785	0.04%
2024/05/29	0	0.00	1	174.00	174.00	-1	2,768	-0.04%
2024/05/28	2	174.25	2	171.50	171.50	0	2,753	0.00%
2024/05/27	1	167.50	1	174.00	173.00	0	2,738	0.00%
2024/05/24	1	168.00	0	0.00	167.00	1	2,731	0.04%
2024/05/23	2	168.00	8	171.75	169.00	-6	2,785	-0.22%
2024/05/22	1	165.00	2	167.00	168.00	-1	2,747	-0.04%
2024/05/16	0	0.00	1	159.50	160.00	-1	3,002	-0.03%
2024/05/13	1	153.50	0	0.00	153.50	1	3,017	0.03%
2024/05/07	1	157.00	1	157.50	156.50	0	3,036	0.00%
2024/05/03	3.1	159.95	2	158.75	157.00	1.1	3,041	0.04%
2024/05/02	0	0.00	1	166.50	165.50	-1	2,931	-0.03%
2024/04/25	0	0.00	1	165.00	164.50	-1	2,897	-0.03%
2024/04/23	1	148.50	3	150.00	150.50	-2	2,831	-0.07%
2024/04/22	2	147.25	0	0.00	146.50	2	2,816	0.07%
2024/04/19	3	157.17	2	155.00	155.00	1	2,768	0.04%
2024/04/18	0.1	160.00	0	0.00	161.50	0.1	2,718	0.00%
2024/04/15	1	160.50	1	162.50	162.00	0	2,637	0.00%
2024/04/12	0	0.00	2	162.25	158.50	-2	2,553	-0.08%
2024/04/09	5	157.00	1	157.00	157.00	4	2,563	0.16%
2024/04/08	1	159.50	0	0.00	159.50	1	2,562	0.04%
2024/04/03	0	0.00	4	156.50	156.50	-4	2,539	-0.16%
2024/04/02	6	157.75	0	0.00	156.00	6	2,542	0.24%
2024/03/28	1	159.00	0	0.00	160.50	1	2,521	0.04%
2024/03/27	1	165.00	0	0.00	164.50	1	2,516	0.04%
2024/03/22	1	164.50	0	0.00	169.00	1	2,651	0.04%
2024/03/21	2	168.00	0	0.00	167.00	2	2,660	0.08%
2024/03/20	0	0.00	3	168.50	167.50	-3	2,644	-0.11%
2024/03/15	1	163.50	1	165.50	163.50	0	2,675	0.00%
2024/03/11	1	160.00	0	0.00	160.00	1	2,807	0.04%
2024/03/01	3	166.00	0	0.00	165.50	3	2,850	0.11%
2024/02/29	1	164.50	0	0.00	166.00	1	2,872	0.03%
2024/02/27	0	0.00	2	170.50	169.00	-2	2,856	-0.07%
2024/02/26	1	169.50	6	170.08	170.00	-5	2,857	-0.17%
2024/02/23	1	161.00	1	164.00	164.00	0	2,794	0.00%
2024/02/22	1	163.00	5.1	164.80	167.50	-4.1	2,686	-0.15%
2024/02/21	2.1	166.52	6	163.33	167.50	-3.9	2,636	-0.15%
2024/02/20	10	161.50	0	0.00	161.00	10	2,542	0.39%
2024/02/19	5	163.00	0.2	160.00	163.50	4.8	2,543	0.19%
2024/02/15	2	145.75	2	147.25	148.50	0	2,491	0.00%
2024/02/05	7	148.93	7	148.00	148.00	0	2,481	0.00%
2024/02/02	6	149.25	6	150.67	150.50	0	2,498	0.00%
2024/02/01	3	149.33	3	150.17	150.00	0	2,521	0.00%
2024/01/31	1	147.50	1	148.50	150.00	0	2,557	0.00%
2024/01/30	8	148.81	3	148.50	148.50	5	2,630	0.19%
2024/01/29	4	149.25	4	149.00	149.00	0	2,710	0.00%
2024/01/25	0	0.00	1	153.50	152.50	-1	3,015	-0.03%
2024/01/24	2	150.00	2	151.50	151.00	0	3,021	0.00%
2024/01/23	7.1	149.79	7	150.71	150.50	0.1	3,054	0.00%
2024/01/22	4	149.88	4	151.25	151.00	0	3,102	0.00%
2024/01/19	4.1	151.24	4	150.50	150.50	0.1	3,112	0.00%
2024/01/18	7	150.79	7	151.86	152.00	0	3,159	0.00%
2024/01/16	3	154.17	2	154.00	154.00	1	3,375	0.03%
2024/01/09	3	152.33	4	154.25	154.50	-1	3,600	-0.03%
2024/01/08	4	153.75	4	153.50	153.50	0	3,600	0.00%
2024/01/05	2	153.75	2	155.00	155.50	0	3,621	0.00%
2024/01/04	2	158.25	0	0.00	156.50	2	3,654	0.05%
2024/01/02	1	160.00	0	0.00	159.50	1	3,672	0.03%
2023/12/27	0	0.00	2	162.50	164.00	-2	3,792	-0.05%
2023/12/26	0	0.00	1	163.50	162.00	-1	3,784	-0.03%
2023/12/25	0	0.00	3	163.83	162.50	-3	3,781	-0.08%
2023/12/22	2	161.25	3	162.67	163.50	-1	3,771	-0.03%
2023/12/21	1	158.00	3	161.00	163.00	-2	3,732	-0.05%
2023/12/20	1	160.00	1	162.00	160.00	0	3,657	0.00%
2023/12/19	2	159.00	1	158.50	159.00	1	3,615	0.03%
2023/12/18	0	0.00	3	157.50	157.00	-3	3,606	-0.08%
2023/12/15	1	155.50	0	0.00	154.00	1	3,614	0.03%
2023/12/12	2	157.50	2	157.50	158.50	0	3,674	0.00%
2023/12/11	1	158.00	2.2	157.95	157.00	-1.2	3,711	-0.03%
2023/12/08	2	158.00	1	158.00	157.50	1	3,758	0.03%
2023/12/07	2	153.25	0	0.00	153.50	2	3,744	0.05%
2023/12/01	1	150.50	0	0.00	151.00	1	3,899	0.03%
2023/11/30	0	0.00	0.2	150.50	151.50	-0.2	4,113	0.00%
2023/11/29	0	0.00	1	150.00	153.00	-1	4,237	-0.02%
2023/11/28	0	0.00	4	149.63	150.00	-4	4,205	-0.10%
2023/11/27	3	152.50	0	0.00	146.00	3	4,197	0.07%
2023/11/24	4	149.00	1	150.00	151.00	3	4,185	0.07%
2023/11/22	3	147.33	3	147.50	147.50	0	4,123	0.00%
2023/11/20	3	144.00	3	144.33	144.00	0	4,136	0.00%
2023/11/17	1	146.00	0	0.00	146.50	1	4,116	0.02%
2023/11/16	3	143.83	0	0.00	142.50	3	4,079	0.07%
2023/11/14	0	0.00	1	146.00	146.00	-1	4,001	-0.02%
2023/11/13	0	0.00	4	143.75	143.50	-4	3,969	-0.10%
2023/11/10	1	141.50	0	0.00	141.50	1	3,972	0.03%
2023/11/09	6	142.08	2	140.50	140.50	4	3,987	0.10%
2023/11/08	1	144.00	3	144.67	144.50	-2	4,002	-0.05%
2023/11/07	3	144.33	5	144.40	145.00	-2	4,036	-0.05%
2023/11/06	0.2	140.00	3	140.00	140.00	-2.8	4,005	-0.07%
2023/11/03	10.2	139.77	4	138.50	135.50	6.2	3,978	0.15%
2023/11/02	1	149.00	1	149.00	149.50	0	3,770	0.00%
2023/11/01	1	144.00	1.7	144.12	144.00	-0.7	3,806	-0.02%
2023/10/31	0	0.00	1	143.00	144.00	-1	4,054	-0.02%
2023/10/30	0	0.00	2	146.00	146.50	-2	4,038	-0.05%
2023/10/26	1	141.00	0	0.00	139.50	1	4,071	0.02%
2023/10/25	2	148.00	0	0.00	144.50	2	4,033	0.05%
2023/10/24	1	146.00	2	144.50	144.00	-1	3,899	-0.03%
2023/10/23	1	142.50	0	0.00	142.00	1	3,814	0.03%
2023/10/20	1	141.00	2	141.50	142.50	-1	3,867	-0.03%
2023/10/17	1	141.00	0.1	140.00	140.00	0.9	3,893	0.02%
2023/10/16	0	0.00	1	137.50	136.50	-1	3,987	-0.03%
2023/10/13	0	0.00	1	138.00	139.00	-1	4,006	-0.02%
2023/10/12	6	134.58	6	136.33	137.50	0	3,991	0.00%
2023/10/11	1	138.00	3	140.00	137.00	-2	3,986	-0.05%
2023/10/06	4	138.88	0	0.00	137.00	4	3,969	0.10%
2023/10/05	0	0.00	2	141.50	141.50	-2	3,945	-0.05%
2023/10/04	4	134.63	4	134.63	138.00	0	3,881	0.00%
2023/10/03	2	139.50	1	139.00	138.00	1	3,843	0.03%
2023/09/28	3	132.67	4	133.63	133.50	-1	3,819	-0.03%
2023/09/27	3.1	133.00	2	133.50	134.00	1.1	3,823	0.03%
2023/09/26	1	136.00	0	0.00	135.00	1	3,832	0.03%
2023/09/25	1	136.50	1	138.00	136.50	0	3,826	0.00%
2023/09/21	1	134.50	0	0.00	136.00	1	3,805	0.03%
2023/09/20	3	139.17	5	137.80	138.00	-2	3,771	-0.05%
2023/09/19	2	140.50	6	141.50	141.00	-4	3,738	-0.11%
2023/09/18	0	0.00	1	143.50	142.00	-1	3,712	-0.03%
2023/09/15	0	0.00	1	146.00	144.50	-1	3,678	-0.03%
2023/09/14	1	143.00	0	0.00	143.00	1	3,591	0.03%
2023/09/13	0	0.00	1	142.00	143.50	-1	3,542	-0.03%
2023/09/12	2	140.50	1	140.50	140.50	1	3,494	0.03%
2023/09/11	5	138.00	4	136.13	138.00	1	3,420	0.03%
2023/09/08	1	133.00	2	136.25	135.50	-1	3,340	-0.03%
2023/09/07	1	133.00	11	134.05	135.00	-10	3,326	-0.30%
2023/09/06	2	131.50	3	132.33	133.00	-1	3,289	-0.03%
2023/09/05	9	134.83	11	133.73	134.00	-2	3,287	-0.06%
2023/09/04	5	126.70	4	126.88	128.50	1	3,087	0.03%
2023/09/01	0	0.00	2	121.00	120.50	-2	2,924	-0.07%
2023/08/29	1	113.50	1	115.00	117.00	0	2,902	0.00%
2023/08/28	0	0.00	2	113.00	113.00	-2	2,890	-0.07%
2023/08/25	2	113.50	0	0.00	113.00	2	2,919	0.07%
2023/08/24	3	117.17	1	116.00	116.00	2	2,926	0.07%
2023/08/22	0	0.00	5	113.50	113.50	-5	2,972	-0.17%
2023/08/21	0	0.00	1	113.50	113.50	-1	3,011	-0.03%
2023/08/17	0	0.00	2	116.00	116.50	-2	3,087	-0.06%
2023/08/16	1	116.50	0	0.00	117.00	1	3,077	0.03%
2023/08/15	0	0.00	11	116.14	116.00	-11	3,063	-0.36%
2023/08/14	0	0.00	1	116.00	117.00	-1	3,046	-0.03%
2023/08/11	0	0.00	4	121.88	121.00	-4	2,996	-0.13%
2023/08/10	3	118.33	0	0.00	118.00	3	2,943	0.10%
2023/08/09	2	120.75	2	120.25	121.00	0	2,884	0.00%
2023/08/08	11	118.14	1	118.00	118.00	10	2,835	0.35%
2023/08/07	7	120.36	4	118.38	117.00	3	2,783	0.11%
2023/08/04	3	119.67	6	123.33	122.50	-3	2,654	-0.11%
2023/07/31	4	116.88	0	0.00	116.50	4	2,402	0.17%
2023/07/28	1	112.00	1	112.50	112.50	0	2,288	0.00%
2023/07/27	0	0.00	1.1	114.55	114.50	-1.1	2,251	-0.05%
2023/07/26	0.1	114.00	0	0.00	112.50	0.1	2,237	0.00%
2023/07/25	5	115.00	2	116.00	115.00	3	2,198	0.14%
2023/07/24	5	118.30	0.1	117.00	118.00	5	2,104	0.24%
2023/07/21	2	115.75	0	0.00	115.50	2	2,018	0.10%
2023/07/20	3.1	114.65	0	116.00	114.50	3	1,972	0.15%
2023/07/19	0	0.00	13	116.92	118.50	-13	1,900	-0.68%
2023/07/18	0	0.00	2	113.25	113.00	-2	1,770	-0.11%
2023/07/07	0	0.00	1	108.00	107.50	-1	1,653	-0.06%
2023/07/06	1	107.50	0	0.00	108.00	1	1,647	0.06%
2023/07/05	1	107.00	2	107.50	106.00	-1	1,627	-0.06%
2023/07/04	5	104.00	5	106.00	106.00	0	1,615	0.00%
2023/06/30	0	0.00	2	100.50	101.50	-2	1,592	-0.13%
2023/06/29	0	0.00	1	100.00	101.00	-1	1,602	-0.06%
2023/06/28	0	0.00	1	100.50	101.00	-1	1,604	-0.06%
2023/06/27	1	99.80	2	100.35	99.40	-1	1,608	-0.06%
2023/06/26	3	99.97	0	0.00	100.00	3	1,600	0.19%
2023/06/21	1	102.50	0	0.00	101.50	1	1,592	0.06%
2023/06/19	1	103.50	0	0.00	102.50	1	1,586	0.06%
2023/06/16	0	0.00	1	106.50	106.00	-1	1,566	-0.06%
2023/06/15	1	105.50	1	104.00	105.50	0	1,539	0.00%
2023/06/09	1	105.00	5	107.00	104.00	-4	1,475	-0.27%
2023/06/07	0	0.00	1	103.50	103.50	-1	1,406	-0.07%
2023/06/06	1	103.00	0	0.00	102.00	1	1,424	0.07%
2023/06/05	0	0.00	4	104.75	105.00	-4	1,419	-0.28%
2023/06/02	10	105.00	2	104.00	104.50	8	1,409	0.57%
2023/05/31	10	103.50	0	0.00	102.00	10	1,405	0.71%
2023/05/30	2	102.50	0	0.00	102.00	2	1,374	0.15%
2023/05/29	3	104.67	0	0.00	104.00	3	1,378	0.22%
2023/05/26	1	102.50	1	103.00	102.50	0	1,370	0.00%
2023/05/25	0	0.00	2	104.00	104.00	-2	1,457	-0.14%
2023/05/24	2	104.50	11	102.86	104.50	-9	1,433	-0.63%
2023/05/18	0	0.00	5	98.68	98.60	-5	1,399	-0.36%
2023/05/16	0	0.00	1	97.70	97.10	-1	1,409	-0.07%
2023/05/12	0	0.00	1	94.00	95.90	-1	1,418	-0.07%
2023/05/11	0	0.00	1	92.40	92.70	-1	1,412	-0.07%
2023/05/08	2	93.45	0	0.00	93.20	2	1,485	0.13%
2023/05/05	1	97.30	1	100.00	95.80	0	1,514	0.00%
2023/05/03	0	0.00	2	94.20	94.00	-2	1,624	-0.12%
2023/05/02	0	0.00	8	94.10	95.10	-8	1,661	-0.48%
2023/04/28	0	0.00	1	94.30	94.30	-1	1,683	-0.06%
2023/04/26	0	0.00	5	91.28	93.30	-5	1,679	-0.30%
2023/04/25	8	93.31	7	92.36	91.10	1	1,681	0.06%
2023/04/19	0	0.00	1	101.50	100.00	-1	1,743	-0.06%
2023/04/17	10	103.00	0	0.00	102.50	10	1,862	0.54%
2023/04/14	2	101.50	0	0.00	101.00	2	1,852	0.11%
2023/04/12	3	103.00	0	0.00	102.50	3	1,854	0.16%
2023/04/10	0	101.00	0	0.00	101.50	0	1,862	0.00%
2023/04/07	0	0.00	1	98.70	101.00	-1	1,865	-0.05%
2023/04/06	1	98.30	0	0.00	98.50	1	1,855	0.05%
2023/03/31	5	99.80	0	0.00	99.80	5	1,847	0.27%
2023/03/29	3	101.83	5	102.10	102.50	-2	1,840	-0.11%
2023/03/27	0	102.50	0	0.00	103.50	0	1,869	0.00%
2023/03/24	0	0.00	2	104.50	104.50	-2	1,887	-0.11%
2023/03/23	1	103.50	0	0.00	104.50	1	1,905	0.05%
2023/03/20	1	102.00	0	0.00	102.50	1	1,916	0.05%
2023/03/14	1	101.50	1	101.00	101.00	0	1,943	0.00%
2023/03/13	0	0.00	2	102.50	102.50	-2	1,942	-0.10%
2023/03/08	1	103.00	0	0.00	103.50	1	1,952	0.05%
2023/03/07	2	104.50	0	0.00	104.50	2	1,941	0.10%
2023/03/06	0	0.00	2	104.50	104.50	-2	1,944	-0.10%
2023/03/03	2	104.25	0	0.00	104.00	2	1,942	0.10%
2023/03/02	4	104.38	3	104.00	104.00	1	1,951	0.05%
2023/03/01	4	103.38	4	104.88	106.50	0	1,948	0.00%
2023/02/24	5	109.30	2	109.00	108.50	3	1,929	0.16%
2023/02/23	6	111.00	3	112.33	111.00	3	1,910	0.16%
2023/02/22	0	0.00	3	107.33	107.00	-3	1,815	-0.17%
2023/02/20	1	106.00	0	0.00	106.00	1	1,863	0.05%
2023/02/17	5	102.70	4	103.00	103.00	1	1,881	0.05%
2023/02/16	4	102.75	4	104.00	104.50	0	1,909	0.00%
2023/02/15	5.3	102.65	3.1	103.84	102.50	2.3	1,927	0.12%
2023/02/14	1	103.00	2	103.75	103.50	-1	1,939	-0.05%
2023/02/13	1	104.50	2	104.50	104.50	-1	1,960	-0.05%
2023/02/09	0	0.00	1	105.50	105.00	-1	2,142	-0.05%
2023/02/08	1	105.50	0	0.00	105.50	1	2,341	0.04%
2023/02/07	1	105.00	0	0.00	105.00	1	2,324	0.04%
2023/02/06	1	104.00	0	0.00	103.50	1	2,324	0.04%
2023/02/03	1	108.00	3	108.67	107.50	-2	2,294	-0.09%
2023/02/02	4	108.00	4	107.63	108.00	0	2,249	0.00%
2023/01/31	0	0.00	2	95.90	96.90	-2	2,146	-0.09%
2023/01/30	2	91.70	7	92.83	94.30	-5	2,128	-0.23%
2023/01/16	1	91.00	0	0.00	91.00	1	2,168	0.05%
2023/01/10	1	96.00	0	0.00	95.50	1	2,210	0.05%
2023/01/09	0	0.00	3	96.00	96.00	-3	2,207	-0.14%
2023/01/06	7	93.96	12	94.36	94.40	-5	2,163	-0.23%
2022/12/23	1	85.90	0	0.00	86.10	1	2,187	0.05%
2022/12/22	0	0.00	1	87.10	87.60	-1	2,224	-0.04%
2022/12/21	1	85.50	0	0.00	85.30	1	2,245	0.04%
2022/12/20	2	86.55	0	0.00	85.90	2	2,250	0.09%
2022/12/16	0	0.00	2	89.60	90.30	-2	2,305	-0.09%
2022/12/09	0	0.00	1	89.00	89.10	-1	2,719	-0.04%
2022/12/07	1	87.60	1	89.20	87.60	0	2,772	0.00%
2022/12/05	0	0.00	2	92.00	92.10	-2	2,763	-0.07%
2022/12/01	0	0.00	1	90.61	92.70	-1	2,786	-0.04%
2022/11/30	0	0.00	1.1	89.78	89.70	-1.1	2,774	-0.04%
2022/11/29	1	87.20	1	88.00	87.90	0	2,810	0.00%
2022/11/28	1	87.80	0	0.00	88.00	1	2,843	0.04%
2022/11/25	0	0.00	1	89.80	88.60	-1	2,848	-0.04%
2022/11/24	1	88.10	2	88.80	89.70	-1	2,844	-0.04%
2022/11/23	0	0.00	1	87.70	87.60	-1	2,841	-0.04%
2022/11/21	3	86.70	0	0.00	86.40	3	2,864	0.10%
2022/11/17	2	89.45	3	90.33	89.40	-1	2,836	-0.04%
2022/11/16	0	0.00	2	90.05	89.00	-2	2,815	-0.07%
2022/11/15	0	0.00	1	89.00	89.00	-1	2,776	-0.04%
2022/11/14	1	86.30	0	0.00	87.80	1	2,743	0.04%
2022/11/11	2	88.40	4	87.55	87.10	-2	2,711	-0.07%
2022/11/10	7	86.57	0	0.00	86.40	7	2,678	0.26%
2022/11/09	0	0.00	7	85.69	86.50	-7	2,654	-0.26%
2022/11/08	3	85.83	10	85.10	84.60	-7	2,621	-0.27%
2022/11/07	4	84.48	10.2	83.79	86.10	-6.2	2,577	-0.24%
2022/11/04	23	77.35	13	77.90	79.50	10	2,435	0.41%
2022/11/03	2	82.90	0	0.00	83.00	2	2,235	0.09%
2022/11/02	16	82.65	4	82.80	82.90	12	2,236	0.54%
2022/11/01	1	81.20	1	81.90	81.30	0	2,225	0.00%
2022/10/31	3	81.27	7	81.84	81.20	-4	2,277	-0.18%
2022/10/27	6	81.83	3	82.30	81.70	3	2,332	0.13%
2022/10/26	2	80.15	6	79.30	79.30	-4	2,303	-0.17%
2022/10/25	2	80.20	1	80.10	80.10	1	2,294	0.04%
2022/10/24	4	80.75	10	80.60	80.10	-6	2,282	-0.26%
2022/10/20	0	0.00	1	81.80	81.90	-1	2,242	-0.04%
2022/10/18	1	82.30	1	83.50	82.60	0	2,214	0.00%
2022/10/17	1	79.90	0	0.00	81.90	1	2,222	0.05%
2022/10/14	15	81.37	3.1	80.55	81.10	11.9	2,228	0.53%
2022/10/13	0.2	77.00	19	77.39	76.40	-18.9	2,228	-0.85%
2022/10/12	4	77.28	3	77.93	77.30	1	2,222	0.04%
2022/10/11	5	80.20	1	79.60	79.60	4	2,226	0.18%
2022/10/07	1	85.00	0	0.00	84.20	1	2,203	0.05%
2022/10/06	6	84.50	1	85.20	85.10	5	2,174	0.23%
2022/10/05	6	85.45	1	86.50	83.40	5	2,165	0.23%
2022/10/04	6	85.45	0	0.00	84.70	6	2,163	0.28%
2022/09/30	2	81.90	3	83.00	83.20	-1	2,172	-0.05%
2022/09/29	0	0.00	10	83.28	84.10	-10	2,198	-0.45%
2022/09/28	5	81.34	13	81.92	80.60	-8	2,233	-0.36%
2022/09/27	6	82.45	5	82.80	82.50	1	2,268	0.04%
2022/09/26	9	83.01	2	81.90	81.00	7	2,281	0.31%
2022/09/23	4	87.25	9	88.40	86.80	-5	2,247	-0.22%
2022/09/22	7	87.56	2	87.50	86.90	5	2,209	0.23%
2022/09/21	3	87.40	3	88.23	87.10	0	2,133	0.00%
2022/09/20	5.1	87.84	0	0.00	88.30	5.1	2,043	0.25%
2022/09/19	5	89.24	13	89.38	88.60	-8	1,961	-0.41%
2022/09/16	15	87.86	7	87.50	87.50	8	1,872	0.43%
2022/09/15	1	88.80	6	90.37	90.50	-5	1,769	-0.28%
2022/09/14	4	88.15	2	89.40	88.90	2	1,752	0.11%
2022/09/13	3	90.83	1	92.80	90.50	2	1,732	0.12%
2022/09/12	1	91.00	3	91.43	91.80	-2	1,738	-0.12%
2022/09/08	1	87.70	4	90.45	90.50	-3	1,742	-0.17%
2022/09/07	2	88.50	0	0.00	88.80	2	1,728	0.12%
2022/09/06	8	89.06	4	90.20	90.10	4	1,721	0.23%
2022/09/05	6	90.40	9	91.70	91.20	-3	1,700	-0.18%
2022/09/02	3	93.90	0	0.00	94.00	3	1,650	0.18%
2022/09/01	0.1	96.60	0	0.00	97.20	0.1	1,611	0.01%
2022/08/30	3	97.00	0	0.00	97.00	3	1,590	0.19%
2022/08/26	0	0.00	3	100.17	100.00	-3	1,540	-0.19%
2022/08/24	0	0.00	2	99.95	99.10	-2	1,535	-0.13%
2022/08/22	1	101.00	0	100.50	100.50	1	1,523	0.07%
2022/08/18	5	101.40	1	103.00	103.00	4	1,509	0.27%
2022/08/17	2	102.25	5	103.10	103.00	-3	1,501	-0.20%
2022/08/12	0	0.00	3	101.50	103.00	-3	1,473	-0.20%
2022/08/11	0	0.00	2	100.00	99.20	-2	1,460	-0.14%
2022/08/10	2	98.00	0	0.00	97.80	2	1,452	0.14%
2022/08/08	1	101.00	0	0.00	101.00	1	1,430	0.07%
2022/08/05	4	98.50	4	100.50	101.50	0	1,426	0.00%
2022/08/04	3	98.90	3	100.43	100.50	0	1,374	0.00%
2022/08/03	6	102.83	1	102.50	102.50	5	1,346	0.37%
2022/07/29	3	108.50	1	108.50	108.50	2	1,393	0.14%
2022/07/28	2	108.00	0	0.00	107.50	2	1,399	0.14%
2022/07/26	0	0.00	1	109.50	110.00	-1	1,389	-0.07%
2022/07/25	3	111.00	0	0.00	112.00	3	1,378	0.22%
2022/07/22	3	110.50	0	0.00	110.00	3	1,382	0.22%
2022/07/20	0	0.00	3	112.33	110.50	-3	1,380	-0.22%
2022/07/19	0	0.00	2	108.00	109.00	-2	1,388	-0.14%
2022/07/18	1	105.00	1	106.00	106.50	0	1,403	0.00%
2022/07/15	1	104.00	1	105.50	105.00	0	1,406	0.00%
2022/07/14	1	102.00	2	105.00	105.00	-1	1,438	-0.07%
2022/07/13	1	104.00	0	0.00	104.50	1	1,438	0.07%
2022/07/12	0	0.00	0.1	105.00	104.00	-0.1	1,430	0.00%
2022/07/11	0	0.00	1	105.00	105.50	-1	1,420	-0.07%
2022/07/07	2	103.75	2	106.50	106.50	0	1,396	0.00%
2022/07/06	0.3	120.21	6	122.50	120.00	-5.7	1,358	-0.42%
2022/07/05	0.1	127.60	8	124.00	124.50	-8	1,307	-0.61%
2022/06/23	0	0.00	1	133.50	136.00	-1	1,255	-0.08%
2022/06/21	0	0.00	1	134.50	140.00	-1	1,224	-0.08%
2022/06/17	0.1	140.00	0	0.00	142.00	0.1	1,193	0.00%
2022/06/15	0	0.00	1	145.00	144.00	-1	1,178	-0.08%
2022/06/14	1	142.00	0	0.00	143.50	1	1,182	0.09%
2022/06/01	0	0.00	1	150.50	150.50	-1	1,439	-0.07%
2022/05/30	1	148.00	1	148.00	147.50	0	1,462	0.00%
2022/05/27	1	143.50	0	0.00	144.50	1	1,467	0.07%
2022/05/24	1	143.50	0	0.00	142.50	1	1,632	0.06%
2022/05/16	0	0.00	0.1	142.00	142.00	-0.1	1,968	-0.01%
2022/05/10	1.1	135.50	1	139.00	141.00	0.1	2,006	0.00%
2022/05/06	1	146.50	16	146.50	146.50	-15	2,058	-0.73%
2022/05/03	0	0.00	1	150.00	150.50	-1	2,057	-0.05%
2022/04/28	1	147.50	0	0.00	149.50	1	2,074	0.05%
2022/04/27	0	146.00	1	148.50	149.50	-1	2,070	-0.05%
2022/04/25	1.1	152.91	0	0.00	150.50	1.1	2,041	0.05%
2022/04/22	10.1	157.00	2	157.50	156.50	8.1	2,009	0.40%
2022/04/21	5	157.80	3	159.17	156.50	2	1,998	0.10%
2022/04/20	3	157.33	1	158.00	156.50	2	1,976	0.10%
2022/04/19	1.1	158.59	0	0.00	159.00	1.1	1,955	0.06%
2022/04/18	0.1	159.00	0	0.00	159.00	0.1	1,962	0.00%
2022/04/15	3	159.17	1	159.00	159.50	2	1,963	0.10%
2022/04/14	3	160.50	2	161.75	161.50	1	1,992	0.05%
2022/04/13	2	161.50	2	162.50	162.50	0	2,013	0.00%
2022/04/12	4	160.25	0	0.00	161.00	4	2,111	0.19%
2022/04/11	0.1	161.50	1	161.00	161.00	-0.9	2,130	-0.04%
2022/04/08	2.1	164.51	0	166.00	166.00	2	2,120	0.10%
2022/04/06	0	0.00	5	167.70	168.50	-5	2,112	-0.24%
2022/03/31	2	171.00	0	0.00	172.00	2	2,114	0.09%
2022/03/30	1	171.50	1	174.00	171.00	0	2,120	0.00%
2022/03/25	1	171.00	0	0.00	170.50	1	2,242	0.04%
2022/03/21	0	0.00	1	171.00	170.00	-1	2,411	-0.04%
2022/03/18	0	0.00	1	169.50	168.50	-1	2,447	-0.04%
2022/03/16	1	166.50	1	166.50	166.50	0	2,430	0.00%
2022/03/14	0	0.00	2	166.50	167.50	-2	2,412	-0.08%
2022/03/11	0	165.50	1	167.00	165.00	-1	2,421	-0.04%
2022/03/10	7	162.50	6	163.08	166.00	1	2,418	0.04%
2022/03/09	7	158.00	2	158.50	159.00	5	2,390	0.21%
2022/03/08	4.1	158.39	0	0.00	157.00	4.1	2,371	0.17%
2022/03/07	1	163.00	4	164.25	165.00	-3	2,311	-0.13%
2022/03/04	1	167.50	7	167.00	167.00	-6	2,300	-0.26%
2022/03/03	1	170.50	0	0.00	169.50	1	2,305	0.04%
2022/02/25	0	0.00	1	165.00	164.00	-1	2,345	-0.04%
2022/02/24	10.1	167.49	1	165.50	164.50	9.1	2,325	0.39%
2022/02/23	12	174.04	1	172.50	172.50	11	2,227	0.49%
2022/02/22	1	174.50	0	0.00	175.50	1	2,079	0.05%
2022/02/21	1	175.50	3	177.17	178.00	-2	2,072	-0.10%
2022/02/17	3	175.00	2	175.00	173.50	1	2,105	0.05%
2022/02/16	3	171.83	6	173.67	174.00	-3	2,181	-0.14%
2022/02/15	5	170.80	0	0.00	170.00	5	2,163	0.23%
2022/02/14	1	167.50	1	170.50	170.50	0	2,179	0.00%
2022/02/11	1	173.00	1	170.52	171.00	0	2,181	0.00%
2022/02/10	4	173.88	1	173.00	172.00	3	2,198	0.14%
2022/02/09	5	175.50	2	175.00	175.50	3	2,197	0.14%
2022/02/08	1	171.00	0	0.00	171.00	1	2,201	0.05%
2022/02/07	0	0.00	2	165.00	168.50	-2	2,226	-0.09%
2022/01/26	1	160.50	0	0.00	161.50	1	2,200	0.05%
2022/01/21	1	161.00	2	160.50	162.00	-1	2,379	-0.04%
2022/01/19	0	0.00	6	162.50	163.00	-6	2,514	-0.24%
2022/01/17	0	0.00	2	161.00	162.00	-2	2,790	-0.07%
2022/01/14	2	156.50	2	157.50	158.00	0	2,946	0.00%
2022/01/13	5	159.20	0	0.00	158.50	5	2,971	0.17%
2022/01/12	3	161.33	0	0.00	161.00	3	2,989	0.10%
2022/01/11	4	163.88	0	0.00	164.00	4	2,985	0.13%
2022/01/10	0	0.00	5	164.00	165.50	-5	2,976	-0.17%
2022/01/07	4.1	165.11	0	0.00	163.50	4.1	2,986	0.14%
2022/01/06	1	167.00	1.6	168.00	168.00	-0.6	2,974	-0.02%
2022/01/05	0	0.00	14	171.21	170.00	-14	2,974	-0.47%
2022/01/04	0.6	169.00	0	0.00	168.50	0.6	2,924	0.02%
2022/01/03	0	167.50	5	168.80	167.50	-5	2,957	-0.17%
2021/12/30	0	0.00	8	169.94	170.00	-8	2,974	-0.27%
2021/12/28	2	167.24	0	0.00	165.50	2	2,997	0.07%
2021/12/27	3	167.83	0	0.00	168.00	3	3,017	0.10%
2021/12/24	3	168.00	0	0.00	169.00	3	3,039	0.10%
2021/12/23	0	0.00	1	170.00	169.00	-1	3,069	-0.03%
2021/12/22	8	167.88	0	0.00	167.50	8	3,067	0.26%
2021/12/21	13	166.62	13	169.50	168.00	0	3,060	0.00%
2021/12/17	0	0.00	1	165.00	166.00	-1	2,994	-0.03%
2021/12/16	0	0.00	8	164.94	167.50	-8	2,962	-0.27%
2021/12/15	1	158.00	1	159.50	158.50	0	2,913	0.00%
2021/12/14	4	156.00	2	156.50	154.50	2	2,897	0.07%
2021/12/10	1	158.00	0	0.00	160.00	1	2,880	0.03%
2021/12/09	1	159.50	0	0.00	160.00	1	2,879	0.03%
2021/12/08	1	158.50	1	160.00	160.50	0	2,893	0.00%
2021/12/07	6	159.50	2	158.50	158.50	4	2,884	0.14%
2021/12/06	1	160.50	1	161.00	160.50	0	2,867	0.00%
2021/12/02	2	160.75	3	162.00	161.00	-1	2,919	-0.03%
2021/12/01	4	162.00	3	163.17	164.00	1	2,914	0.03%
2021/11/29	3	163.17	3	164.67	164.50	0	2,936	0.00%
2021/11/26	4	167.50	1	169.00	165.50	3	2,951	0.10%
2021/11/25	0	0.00	1	171.00	168.50	-1	2,932	-0.03%
2021/11/24	3	166.00	3	166.00	166.00	0	2,906	0.00%
2021/11/23	4	168.00	2	169.00	168.00	2	2,918	0.07%
2021/11/22	0	0.00	1	170.00	170.00	-1	2,923	-0.03%
2021/11/19	2	170.00	2	173.00	168.50	0	2,934	0.00%
2021/11/18	2	168.25	1	169.00	168.50	1	2,901	0.03%
2021/11/17	3	167.00	4	168.13	168.50	-1	2,907	-0.03%
2021/11/16	3	168.17	3	169.83	168.00	0	2,929	0.00%
2021/11/15	1	163.00	3	166.17	170.00	-2	2,923	-0.07%
2021/11/12	2	162.75	1	165.00	163.00	1	2,893	0.03%
2021/11/11	1	161.00	6	164.67	163.50	-5	2,924	-0.17%
2021/11/09	3	162.83	0	0.00	161.50	3	2,982	0.10%
2021/11/08	0	0.00	1	160.50	165.00	-1	3,011	-0.03%
2021/11/05	2	157.75	2	160.00	162.00	0	3,023	0.00%
2021/11/04	3	166.17	0	0.00	163.00	3	2,965	0.10%
2021/11/03	0	0.00	1	170.50	167.50	-1	2,977	-0.03%
2021/11/02	4	169.75	1	172.50	167.50	3	3,017	0.10%
2021/11/01	15	169.03	1	170.00	170.00	14	3,036	0.46%
2021/10/28	0	0.00	1	168.50	168.00	-1	3,310	-0.03%
2021/10/27	0	0.00	1	169.50	170.00	-1	3,318	-0.03%
2021/10/26	1	166.00	6	165.25	164.50	-5	3,263	-0.15%
2021/10/25	10	168.40	1	170.50	164.50	9	3,236	0.28%
2021/10/22	0	0.00	12	163.83	166.00	-12	3,055	-0.39%
2021/10/21	1	152.50	1	152.50	151.00	0	2,955	0.00%
2021/10/19	0	0.00	1	152.00	153.00	-1	2,997	-0.03%
2021/10/13	2	146.50	0	0.00	146.50	2	3,158	0.06%
2021/10/12	2	154.00	2	159.00	152.50	0	3,156	0.00%
2021/10/08	1	158.00	1	158.50	157.00	0	3,138	0.00%
2021/10/05	0	0.00	3	145.17	148.00	-3	3,173	-0.09%
2021/10/01	1	146.00	2	146.50	146.50	-1	3,143	-0.03%
2021/09/30	3	147.17	3	147.00	146.50	0	3,143	0.00%
2021/09/24	2	152.75	2	152.50	152.50	0	3,162	0.00%
2021/09/22	3	152.83	3	153.67	152.50	0	3,217	0.00%
2021/09/17	1	154.50	2	157.00	158.00	-1	3,216	-0.03%
2021/09/16	2	155.25	12	154.58	156.00	-10	3,261	-0.31%
2021/09/14	1	156.00	0	0.00	156.50	1	3,410	0.03%
2021/09/13	0	0.00	1	158.00	157.00	-1	3,517	-0.03%
2021/09/10	1	153.00	1	154.50	154.50	0	3,537	0.00%
2021/09/09	0	0.00	1.1	153.96	154.00	-1.1	3,563	-0.03%
2021/09/08	4	154.50	6	152.42	151.00	-2	3,574	-0.06%
2021/09/07	2	156.25	23	157.52	157.00	-21	3,553	-0.59%
2021/09/06	1	159.50	1	158.00	158.00	0	3,553	0.00%
2021/09/03	10	162.00	0	0.00	159.50	10	3,554	0.28%
2021/09/02	11	161.50	10	160.50	161.00	1	3,588	0.03%
2021/09/01	10	160.20	1	159.00	160.50	9	3,565	0.25%
2021/08/31	0	0.00	1	158.00	157.50	-1	3,554	-0.03%
2021/08/30	0	0.00	1	157.00	156.50	-1	3,579	-0.03%
2021/08/27	10	155.70	1	154.00	154.50	9	3,589	0.25%
2021/08/26	4	158.50	0	0.00	158.50	4	3,567	0.11%
2021/08/25	1	161.00	0	0.00	161.50	1	3,571	0.03%
2021/08/23	0	0.00	1	158.00	159.00	-1	3,586	-0.03%
2021/08/20	0	0.00	1	152.50	153.50	-1	3,605	-0.03%
2021/08/19	2	154.75	14	153.89	152.50	-12	3,567	-0.34%
2021/08/18	10	152.00	0	0.00	158.00	10	3,576	0.28%
2021/08/13	12	163.75	9	163.67	161.50	3	3,531	0.08%
2021/08/12	1	162.00	3	163.33	162.50	-2	3,558	-0.06%
2021/08/11	42	168.67	30.2	166.02	166.00	11.8	3,567	0.33%
2021/08/09	2	171.25	4	173.38	170.00	-2	3,625	-0.06%
2021/08/06	1	168.00	3	168.17	167.00	-2	3,637	-0.05%
2021/08/05	4	169.13	2	167.50	169.50	2	3,699	0.05%
2021/08/04	17	173.44	6	172.58	171.50	11	3,700	0.30%
2021/08/03	4	182.50	2	187.00	180.50	2	3,581	0.06%
2021/07/30	2	180.50	0	0.00	181.00	2	3,421	0.06%
2021/07/29	3	180.67	2	180.50	180.50	1	3,457	0.03%
2021/07/28	1	181.00	77	180.00	184.50	-76	3,474	-2.19%
2021/07/27	6	188.92	0	0.00	185.50	6	3,544	0.17%
2021/07/26	0	0.00	5	191.00	189.50	-5	3,610	-0.14%
2021/07/23	13	190.23	9	187.83	184.50	4	3,704	0.11%
2021/07/22	5	184.00	2	185.50	185.00	3	3,699	0.08%
2021/07/20	1	196.02	0	0.00	195.50	1	3,787	0.03%
2021/07/19	2	198.50	0	0.00	199.00	2	3,798	0.05%
2021/07/15	1	198.00	0	0.00	197.50	1	3,861	0.03%
2021/07/13	81	204.41	0	0.00	201.00	81	3,955	2.05%
2021/07/12	1	201.00	4	201.75	204.00	-3	4,021	-0.07%
2021/07/09	1	195.00	1.2	195.83	196.00	-0.2	4,036	0.00%
2021/07/08	0	0.00	5	197.50	197.50	-5	4,129	-0.12%
2021/07/07	5	196.00	5	198.00	195.50	0	4,297	0.00%
2021/07/06	5	195.50	2	196.25	195.00	3	4,343	0.07%
2021/07/05	1	197.50	5	196.80	198.00	-4	4,373	-0.09%
2021/07/02	1	192.50	0	0.00	192.50	1	4,361	0.02%
2021/06/30	3	194.00	13	191.81	194.50	-10	4,441	-0.23%
2021/06/29	9	191.06	0	0.00	190.00	9	4,452	0.20%
2021/06/28	1	193.00	1	191.50	194.00	0	4,480	0.00%
2021/06/25	2	192.25	0	0.00	191.50	2	4,613	0.04%
2021/06/24	2.1	191.07	0	0.00	191.00	2.1	4,662	0.05%
2021/06/23	25.1	194.44	22	194.50	194.50	3.1	4,871	0.06%
2021/06/22	8	201.00	0	0.00	198.00	8	4,794	0.17%
2021/06/21	5	208.00	3	210.00	206.50	2	4,704	0.04%
2021/06/15	0	0.00	2	211.00	210.50	-2	4,790	-0.04%
2021/06/11	1	210.00	2	210.50	211.00	-1	4,828	-0.02%
2021/06/10	7	212.57	2	214.00	209.50	5	4,846	0.10%
2021/06/09	0	0.00	5	210.80	209.50	-5	4,853	-0.10%
2021/06/08	2	211.00	4	210.00	211.00	-2	4,908	-0.04%
2021/06/07	7	204.43	5	207.50	208.50	2	4,929	0.04%
2021/06/04	2	203.25	0	0.00	203.00	2	4,928	0.04%
2021/06/02	4	206.13	1	205.50	205.50	3	4,986	0.06%
2021/06/01	3	210.00	2	214.50	209.00	1	5,007	0.02%
2021/05/31	3	208.17	2	211.50	211.00	1	5,014	0.02%
2021/05/28	3	209.83	0	0.00	209.50	3	5,044	0.06%
2021/05/27	2	206.25	2	207.50	209.50	0	5,053	0.00%
2021/05/26	1	207.50	2	208.75	207.50	-1	5,155	-0.02%
2021/05/25	2	207.25	4	208.75	205.50	-2	5,423	-0.04%
2021/05/20	0	0.00	1	206.00	202.50	-1	6,169	-0.02%
2021/05/19	0	0.00	3	200.67	201.00	-3	6,144	-0.05%
2021/05/18	2	199.00	2	194.50	197.00	0	6,218	0.00%
2021/05/17	0	0.00	3	185.50	188.00	-3	6,211	-0.05%
2021/05/14	1	191.00	3	194.17	193.00	-2	6,183	-0.03%
2021/05/13	2	195.50	4	192.50	195.00	-2	6,110	-0.03%
2021/05/12	1	187.00	0.4	184.00	186.00	0.6	6,006	0.01%
2021/05/10	3	198.83	0	0.00	196.50	3	5,901	0.05%
2021/05/05	1	203.00	0	0.00	199.00	1	5,986	0.02%
2021/05/04	1	197.50	3	198.67	205.00	-2	5,989	-0.03%
2021/05/03	3	207.00	1	206.00	205.50	2	5,982	0.03%
2021/04/29	18	217.56	10	216.90	214.50	8	5,987	0.13%
2021/04/28	2	212.75	0	0.00	213.00	2	5,924	0.03%
2021/04/27	4	217.63	2.1	218.32	217.50	2	6,175	0.03%
2021/04/26	9	224.61	10	227.05	224.50	-1	6,249	-0.02%
2021/04/22	3	206.50	8	209.94	208.50	-5	6,319	-0.08%
2021/04/21	0	0.00	1	209.50	210.00	-1	6,340	-0.02%
2021/04/20	1	208.50	10	209.65	209.00	-9	6,542	-0.14%
2021/04/16	3	206.50	2.7	206.61	205.50	0.3	6,696	0.00%
2021/04/15	1	206.00	2	206.00	207.00	-1	6,977	-0.01%
2021/04/14	5	200.10	1	201.00	197.50	4	7,372	0.05%
2021/04/13	0.1	208.00	149.2	204.60	202.00	-149.2	7,621	-1.96%	大賣/鉅額交易
2021/04/12	0	0.00	3	200.33	199.00	-3	7,551	-0.04%
2021/04/09	5	196.30	3	196.00	195.00	2	7,614	0.03%
2021/04/08	3	199.83	1	199.50	199.50	2	7,644	0.03%
2021/04/07	115	201.10	5	202.00	202.00	110	7,642	1.44%	大買/鉅額交易
2021/04/06	2	198.00	0	0.00	199.00	2	7,581	0.03%
2021/04/01	0	0.00	33.2	196.52	198.00	-33.2	7,566	-0.44%
2021/03/31	33.2	194.01	0	201.00	195.50	33.2	7,537	0.44%
2021/03/30	33	200.86	7.5	199.00	199.00	25.5	7,470	0.34%
2021/03/29	7.6	194.59	0	0.00	194.00	7.6	7,356	0.10%
2021/03/26	0	0.00	16.5	190.59	194.50	-16.5	7,306	-0.23%
2021/03/25	0	0.00	3	183.00	184.00	-3	7,086	-0.04%
2021/03/24	0	0.00	1.4	182.21	181.50	-1.4	7,089	-0.02%
2021/03/23	1	182.50	6	185.67	182.50	-5	7,091	-0.07%
2021/03/22	3	183.50	1	184.00	184.50	2	7,118	0.03%
2021/03/19	7	185.86	2	185.00	186.50	5	7,143	0.07%
2021/03/18	3	183.17	2	184.25	183.50	1	7,358	0.01%
2021/03/17	2	182.50	0	0.00	180.50	2	7,464	0.03%
2021/03/15	0	0.00	1	180.00	180.00	-1	7,523	-0.01%
2021/03/12	1	180.50	3	178.50	179.50	-2	7,524	-0.03%
2021/03/11	0	0.00	5	176.50	176.50	-5	7,565	-0.07%
2021/03/10	1	173.00	3	173.00	172.50	-2	7,804	-0.03%
2021/03/09	2	170.00	13	170.38	172.50	-11	7,838	-0.14%
2021/03/08	4	174.25	1	175.00	172.00	3	7,827	0.04%
2021/03/05	2	172.00	20	173.55	172.50	-18	7,836	-0.23%
2021/03/04	18	175.50	0	0.00	175.50	18	7,888	0.23%
2021/03/03	1	170.50	2.3	171.00	174.00	-1.3	7,951	-0.02%
2021/03/02	5	174.00	0	0.00	172.00	5	7,930	0.06%
2021/02/26	19	172.39	3	172.50	172.00	16	7,905	0.20%
2021/02/25	7	179.14	3	177.50	177.50	4	7,839	0.05%
2021/02/24	15.3	182.51	11	183.41	183.50	4.3	7,612	0.06%
2021/02/23	3	170.67	1	172.00	173.00	2	6,957	0.03%
2021/02/22	2	173.50	4	173.63	174.00	-2	6,915	-0.03%
2021/02/19	0	0.00	1	168.50	170.00	-1	6,821	-0.01%
2021/02/18	16	169.53	12	170.92	170.50	4	6,818	0.06%
2021/02/17	2	166.00	3	167.17	166.50	-1	6,722	-0.01%
2021/02/04	3	162.33	0	0.00	162.50	3	6,717	0.04%
2021/02/03	0	0.00	3	163.50	164.50	-3	6,787	-0.04%
2021/02/02	0	0.00	7	165.57	166.00	-7	6,944	-0.10%
2021/02/01	2	159.75	2	160.25	161.50	0	6,926	0.00%
2021/01/29	5	164.80	8	163.44	159.50	-3	6,913	-0.04%
2021/01/28	5	166.10	5	165.50	165.00	0	6,871	0.00%
2021/01/27	13	169.50	7	170.71	166.50	6	6,856	0.09%
2021/01/26	6	170.25	5	171.00	170.00	1	6,783	0.01%
2021/01/25	13	170.81	10	171.00	172.50	3	6,777	0.04%
2021/01/22	6	169.50	17	172.06	174.00	-11	6,707	-0.16%
2021/01/21	22	170.18	21	169.26	168.50	1	6,635	0.02%
2021/01/20	11	172.36	13	172.50	168.00	-2	6,627	-0.03%
2021/01/19	5	167.50	10	168.75	171.00	-5	6,403	-0.08%
2021/01/18	1	160.00	1	164.00	165.00	0	6,291	0.00%
2021/01/15	17	166.97	3	165.50	163.00	14	6,222	0.23%
2021/01/14	20	170.50	26.7	169.16	170.50	-6.7	6,183	-0.11%
2021/01/13	16	167.53	14	169.11	167.50	2	6,211	0.03%
2021/01/12	11	163.05	10	164.00	165.50	1	6,010	0.02%
2021/01/11	10	162.90	6	163.92	164.50	4	5,880	0.07%
2021/01/08	3	165.33	8	163.75	163.00	-5	5,783	-0.09%
2021/01/07	10	155.70	19	156.29	160.00	-9	5,462	-0.16%
2021/01/06	6	147.08	21	147.45	149.00	-15	5,026	-0.30%
2021/01/05	3	142.50	15	142.80	143.00	-12	4,737	-0.25%
2021/01/04	0	0.00	11	139.50	140.00	-11	4,737	-0.23%
2020/12/30	5	132.20	4	133.00	132.50	1	4,622	0.02%
2020/12/29	0	0.00	10	133.50	133.00	-10	4,682	-0.21%
2020/12/28	10	134.75	0	0.00	134.50	10	4,700	0.21%
2020/12/22	1.3	132.69	0	0.00	132.00	1.3	4,891	0.03%
2020/12/21	2	134.25	2	135.50	135.50	0	4,914	0.00%
2020/12/18	2	137.00	0	0.00	137.50	2	4,939	0.04%
2020/12/17	2	137.50	10	138.50	137.50	-8	4,968	-0.16%
2020/12/16	5	138.50	0	0.00	138.50	5	4,992	0.10%
2020/12/15	1	138.50	1	139.50	138.00	0	5,006	0.00%
2020/12/14	17	143.79	7	143.93	141.50	10	5,085	0.20%
2020/12/11	11	140.95	12	140.67	141.50	-1	5,328	-0.02%
2020/12/10	2	138.25	2	138.25	137.50	0	5,215	0.00%
2020/12/09	4	138.75	1	139.00	139.00	3	5,233	0.06%
2020/12/08	1	134.00	7	135.79	136.00	-6	5,238	-0.11%
2020/12/07	5	137.10	1	134.50	135.00	4	5,301	0.08%
2020/12/04	2	140.50	14	140.82	139.00	-12	5,255	-0.23%
2020/12/03	2	134.50	0	0.00	134.50	2	5,080	0.04%
2020/12/02	2	131.25	1	133.50	133.50	1	5,242	0.02%
2020/12/01	1	130.50	1	130.50	132.00	0	5,375	0.00%
2020/11/30	10	134.20	0	0.00	132.00	10	5,608	0.18%
2020/11/27	14	137.11	15	136.47	136.50	-1	5,906	-0.02%
2020/11/25	3	131.83	0	0.00	132.00	3	6,112	0.05%
2020/11/23	0	0.00	9	133.56	134.50	-9	6,159	-0.15%
2020/11/19	2	131.75	2	133.00	131.50	0	6,226	0.00%
2020/11/18	4	131.13	0	0.00	131.00	4	6,354	0.06%
2020/11/17	1	133.00	0	0.00	132.00	1	6,406	0.02%
2020/11/16	0	0.00	2	134.00	133.50	-2	6,513	-0.03%
2020/11/13	5	132.00	5	131.00	132.50	0	6,550	0.00%
2020/11/12	1	131.00	0	0.00	131.50	1	6,570	0.02%
2020/11/11	12	129.46	0.7	132.00	132.50	11.3	6,617	0.17%
2020/11/10	10	132.00	0	0.00	131.00	10	6,636	0.15%
2020/11/09	0	0.00	1	138.00	138.50	-1	6,599	-0.02%
2020/11/04	1	138.00	0	0.00	138.00	1	6,921	0.01%
2020/10/30	0	0.00	3	136.67	135.00	-3	7,174	-0.04%
2020/10/29	3	137.83	0	0.00	137.00	3	7,256	0.04%
2020/10/28	0	0.00	1	138.50	139.50	-1	7,437	-0.01%
2020/10/27	6	137.08	2	136.50	136.00	4	7,602	0.05%
2020/10/23	6	137.83	3	137.50	138.50	3	8,260	0.04%
2020/10/22	4	135.13	2	137.75	139.50	2	8,538	0.02%
2020/10/21	8	139.25	5	139.00	138.00	3	8,662	0.03%
2020/10/20	4	142.25	1	141.50	142.00	3	8,724	0.03%
2020/10/16	4	141.50	1	141.00	141.00	3	9,100	0.03%
2020/10/15	9	143.28	1	143.00	143.00	8	9,173	0.09%
2020/10/14	2	145.75	0	0.00	146.00	2	9,175	0.02%
2020/10/13	2	147.25	0.5	147.00	147.00	1.5	9,224	0.02%
2020/10/12	0	0.00	5	149.70	150.00	-5	9,258	-0.05%
2020/10/08	1	146.00	6	148.58	146.00	-5	9,421	-0.05%
2020/10/07	6	146.75	1	146.00	147.50	5	9,491	0.05%
2020/10/06	1	149.00	3	148.00	147.50	-2	9,542	-0.02%
2020/10/05	11	143.00	1	143.00	145.00	10	9,756	0.10%
2020/09/29	3	142.33	2	144.50	144.50	1	10,703	0.01%
2020/09/28	2	145.75	1	144.50	145.50	1	10,797	0.01%
2020/09/25	7	145.29	3	146.33	144.50	4	10,893	0.04%
2020/09/24	5	149.60	3	150.00	149.00	2	11,049	0.02%
2020/09/23	2	151.50	0	0.00	151.00	2	11,184	0.02%
2020/09/22	0	0.00	1	150.50	155.00	-1	11,290	-0.01%
2020/09/21	2	154.50	0	0.00	153.50	2	11,315	0.02%
2020/09/18	1	155.00	0	0.00	157.00	1	11,399	0.01%
2020/09/17	5	156.70	10	156.70	157.50	-5	11,482	-0.04%
2020/09/16	15	157.70	15	159.37	154.00	0	11,603	0.00%
2020/09/15	1	154.00	3	154.17	153.50	-2	11,274	-0.02%
2020/09/14	2	152.50	4	152.25	153.00	-2	11,439	-0.02%
2020/09/11	4	150.50	2	151.50	149.00	2	11,512	0.02%
2020/09/10	13	154.27	16	153.56	153.50	-3	11,474	-0.03%
2020/09/09	1	148.50	0	0.00	151.50	1	11,458	0.01%
2020/09/08	0	0.00	3	154.00	150.00	-3	11,669	-0.03%
2020/09/07	9	152.83	6	149.67	149.50	3	11,794	0.03%
2020/09/04	5	150.20	11	151.55	155.00	-6	11,818	-0.05%
2020/09/03	12	154.67	2	155.50	152.00	10	12,000	0.08%
2020/09/02	5	155.60	19.7	155.89	157.00	-14.7	11,964	-0.12%
2020/09/01	5	145.50	15	146.20	150.00	-10	11,882	-0.08%
2020/08/31	1	143.00	0	0.00	142.00	1	11,788	0.01%
2020/08/28	3	140.00	0	0.00	143.00	3	11,860	0.03%
2020/08/27	0	0.00	1	141.00	142.00	-1	12,020	-0.01%
2020/08/26	2	139.25	0	0.00	138.50	2	12,370	0.02%
2020/08/25	0	0.00	5	143.40	142.00	-5	12,709	-0.04%
2020/08/24	3	143.00	5	143.80	143.50	-2	12,882	-0.02%
2020/08/21	10	140.00	10	139.50	139.00	0	12,890	0.00%
2020/08/20	4	135.00	4	137.00	134.50	0	12,907	0.00%
2020/08/19	20	139.00	20	138.00	138.00	0	12,845	0.00%
2020/08/18	3	139.50	0	0.00	138.50	3	12,811	0.02%
2020/08/14	1.5	141.33	0	0.00	141.50	1.5	12,775	0.01%
2020/08/13	10	141.10	8	138.50	138.50	2	12,705	0.02%
2020/08/12	1	137.00	0	0.00	137.00	1	12,615	0.01%
2020/08/11	3	142.33	0	0.00	141.00	3	12,533	0.02%
2020/08/10	12	143.71	1	143.00	143.00	11	12,544	0.09%
2020/08/07	5	147.10	4	147.75	148.50	1	12,469	0.01%
2020/08/06	1	149.00	0	0.00	149.50	1	12,440	0.01%
2020/08/05	0	0.00	1	154.00	152.00	-1	12,435	-0.01%
2020/08/04	1	151.00	3	151.00	151.50	-2	12,359	-0.02%
2020/08/03	6	150.33	0	0.00	150.00	6	12,403	0.05%
2020/07/31	4	155.63	4	154.00	157.00	0	12,287	0.00%
2020/07/30	4	153.13	5	151.40	150.50	-1	12,138	-0.01%
2020/07/29	10	150.90	3	148.00	148.00	7	11,820	0.06%
2020/07/28	3	151.67	5	151.00	151.00	-2	11,558	-0.02%
2020/07/27	3	151.00	5	147.80	152.00	-2	11,453	-0.02%
2020/07/24	0	0.00	5	149.00	145.00	-5	11,507	-0.04%
2020/07/23	8	150.13	15.2	148.46	151.00	-7.2	11,458	-0.06%
2020/07/22	2	144.50	0	0.00	145.00	2	11,312	0.02%
2020/07/21	5	141.20	2	141.25	140.50	3	11,318	0.03%
2020/07/20	2	136.75	0	0.00	137.00	2	11,519	0.02%
2020/07/17	0	0.00	6	138.50	139.50	-6	11,523	-0.05%
2020/07/16	3	140.83	1	138.50	138.50	2	11,547	0.02%
2020/07/15	10	143.75	7	143.57	140.50	3	11,551	0.03%
2020/07/14	2	141.50	2	138.50	141.50	0	11,418	0.00%
2020/07/13	2	141.00	3	141.50	141.00	-1	11,423	-0.01%
2020/07/10	2	137.50	0	0.00	141.00	2	11,435	0.02%
2020/07/09	12	144.04	7	146.00	140.50	5	11,208	0.04%
2020/07/08	8	137.06	10.2	138.61	144.00	-2.2	10,579	-0.02%
2020/07/07	3	132.83	0	0.00	131.00	3	10,255	0.03%
2020/07/06	7	131.57	10	132.20	133.50	-3	10,171	-0.03%
2020/07/03	3	131.83	5	130.40	131.00	-2	10,099	-0.02%
2020/07/02	0	0.00	2	127.00	127.50	-2	10,028	-0.02%
2020/07/01	3	124.33	3	124.00	124.50	0	9,900	0.00%
2020/06/30	1	121.00	2	120.50	120.50	-1	9,827	-0.01%
2020/06/24	2	120.50	0	0.00	121.50	2	9,780	0.02%
2020/06/23	7	126.36	7	121.86	123.00	0	9,824	0.00%
2020/06/22	5	126.20	9	125.78	127.50	-4	9,696	-0.04%
2020/06/19	6	122.67	6	125.58	126.50	0	9,681	0.00%
2020/06/18	3	122.00	0	0.00	122.00	3	9,541	0.03%
2020/06/17	0	0.00	8	118.19	119.00	-8	9,424	-0.08%
2020/06/16	6	117.58	0	0.00	117.50	6	9,442	0.06%
2020/06/15	5	120.00	6	119.83	116.50	-1	9,481	-0.01%
2020/06/12	2	122.00	1	122.50	126.50	1	9,293	0.01%
2020/06/11	6	126.17	0.7	125.50	125.50	5.3	9,139	0.06%
2020/06/10	6	131.58	13	130.35	129.50	-7	8,962	-0.08%
2020/06/09	0	0.00	203	119.86	123.00	-203	8,720	-2.33%	大賣/鉅額交易
2020/06/08	24	121.04	20	117.98	118.00	4	8,573	0.05%
2020/06/05	43	115.08	2	116.00	115.00	41	8,360	0.49%
2020/06/04	25	113.04	25	113.16	113.50	0	8,240	0.00%
2020/06/03	14	115.11	15	112.63	113.50	-1	8,150	-0.01%
2020/06/02	11	111.27	26	112.40	111.00	-15	8,017	-0.19%
2020/06/01	23	109.00	19.8	106.67	110.00	3.2	7,649	0.04%
2020/05/29	13	101.19	8	100.39	100.00	5	7,261	0.07%
2020/05/28	0	0.00	1	98.40	97.90	-1	7,055	-0.01%
2020/05/27	0	0.00	12	95.63	96.50	-12	6,936	-0.17%
2020/05/26	5	95.10	0	0.00	94.80	5	6,908	0.07%
2020/05/22	0.3	91.30	0	0.00	91.00	0.3	6,820	0.00%
2020/05/20	1	93.60	0.2	93.30	93.60	0.8	6,768	0.01%
2020/05/19	1	93.10	0	0.00	92.90	1	6,754	0.01%
2020/05/18	1	91.90	0	0.00	91.70	1	6,742	0.01%
2020/05/15	6	92.07	4	91.55	91.50	2	6,740	0.03%
2020/05/14	1	94.90	0	0.00	94.20	1	6,633	0.02%
2020/05/13	2	95.85	0	0.00	96.60	2	6,606	0.03%
2020/05/12	4	96.98	2.7	96.38	96.90	1.3	6,624	0.02%
2020/05/11	2	98.05	0	0.00	98.00	2	6,685	0.03%
2020/05/08	2	99.10	2	99.85	98.80	0	6,667	0.00%
2020/05/07	1	98.00	5	98.08	98.40	-4	6,544	-0.06%
2020/05/06	1	96.30	0	0.00	96.30	1	6,540	0.02%
2020/05/04	0	0.00	1	97.20	97.20	-1	6,550	-0.02%
2020/04/30	0	0.00	3	95.43	96.50	-3	6,530	-0.05%
2020/04/29	9	93.90	15	94.15	94.40	-6	6,401	-0.09%
2020/04/28	2	94.90	1	95.50	96.50	1	6,194	0.02%
2020/04/27	4	94.38	2	94.70	94.50	2	6,172	0.03%
2020/04/24	8	95.40	3	96.30	95.50	5	6,023	0.08%
2020/04/23	14	97.25	6	97.10	96.00	8	6,001	0.13%
2020/04/22	1	93.50	3	93.10	93.80	-2	5,823	-0.03%
2020/04/21	3	92.47	1.4	92.69	92.00	1.6	6,037	0.03%
2020/04/20	3	93.80	0	0.00	93.20	3	6,016	0.05%
2020/04/17	1	92.20	2	93.50	92.70	-1	5,938	-0.02%
2020/04/16	4	94.00	7	94.30	93.00	-3	5,803	-0.05%
2020/04/14	5	90.10	10	90.59	90.60	-5	5,639	-0.09%
2020/04/13	0	0.00	1	88.80	88.90	-1	5,595	-0.02%
2020/04/10	2	88.70	0	0.00	89.00	2	5,574	0.04%
2020/04/09	2	88.50	2	88.55	88.50	0	5,569	0.00%
2020/04/06	0	0.00	2	85.50	86.80	-2	5,318	-0.04%
2020/04/01	0	0.00	6	85.20	85.00	-6	5,321	-0.11%
2020/03/31	5	83.90	18	83.72	83.90	-13	5,211	-0.25%
2020/03/30	0	0.00	1	83.00	83.00	-1	5,114	-0.02%
2020/03/27	6	83.25	13.5	83.49	82.40	-7.5	5,064	-0.15%
2020/03/26	0	0.00	37	79.05	81.80	-37	4,866	-0.76%
2020/03/25	3	77.70	9	78.42	77.10	-6	4,729	-0.13%
2020/03/24	6	73.98	1	74.70	73.50	5	4,599	0.11%
2020/03/23	3	72.60	0	0.00	71.70	3	4,546	0.07%
2020/03/20	0	0.00	10	73.92	75.20	-10	4,556	-0.22%
2020/03/19	12	71.53	2	69.40	70.00	10	4,502	0.22%
2020/03/18	2	75.20	3	75.80	73.70	-1	4,373	-0.02%
2020/03/17	1	73.90	0	0.00	73.70	1	4,295	0.02%
2020/03/16	2	77.30	1	78.10	75.00	1	4,231	0.02%
2020/03/13	4	74.55	0	0.00	77.10	4	4,166	0.10%
2020/03/12	7	80.89	1	80.50	80.50	6	4,054	0.15%
2020/03/11	2	86.45	0	0.00	84.30	2	3,972	0.05%
2020/03/10	0	0.00	1	85.80	86.40	-1	3,883	-0.03%
2020/03/06	0	0.00	6	88.10	87.80	-6	3,793	-0.16%
2020/03/05	1	87.80	0	0.00	87.80	1	3,751	0.03%
2020/03/02	3	84.40	0	0.00	83.40	3	3,678	0.08%
2020/02/27	5	84.10	0	0.00	84.00	5	3,658	0.14%
2020/02/26	0	0.00	5	86.80	86.80	-5	3,606	-0.14%
2020/02/24	1	87.00	4	87.00	87.00	-3	3,612	-0.08%
2020/02/19	0	0.00	3	88.80	88.50	-3	3,670	-0.08%
2020/02/18	6	87.87	1	87.80	88.00	5	3,745	0.13%
2020/02/17	3	87.90	0	0.00	88.10	3	3,749	0.08%
2020/02/14	3	87.97	1	88.70	88.80	2	3,744	0.05%
2020/02/13	2.2	88.42	0	0.00	87.90	2.2	3,771	0.06%
2020/02/12	5	89.00	6.7	89.15	89.60	-1.7	3,717	-0.05%
2020/02/10	0.2	85.00	0	0.00	84.70	0.2	3,586	0.01%
2020/02/06	1	86.10	2	85.85	86.10	-1	3,534	-0.03%
2020/02/05	6	81.92	5	81.90	82.10	1	3,468	0.03%
2020/02/03	11	81.64	3	81.30	82.00	8	3,500	0.23%
2020/01/31	1	88.40	0	0.00	86.30	1	3,627	0.03%
2020/01/30	0.1	87.00	3	90.23	86.90	-2.9	3,651	-0.08%
2020/01/20	0	0.00	2	96.90	96.40	-2	3,594	-0.06%
2020/01/16	1	96.90	5	96.20	95.70	-4	3,689	-0.11%
2020/01/15	1	94.30	2	95.25	95.50	-1	3,598	-0.03%
2020/01/14	0	0.00	4	92.90	93.20	-4	3,354	-0.12%
2020/01/13	0	0.00	0.1	91.10	91.30	-0.1	3,325	0.00%
2020/01/09	0	0.00	1	91.20	91.00	-1	3,471	-0.03%
2020/01/08	2	89.50	3	87.50	89.50	-1	3,521	-0.03%
2020/01/06	0	0.00	6	90.70	90.50	-6	3,643	-0.16%
2020/01/03	0	0.00	1	91.60	91.60	-1	3,694	-0.03%
2020/01/02	1	91.40	0	0.00	91.40	1	3,797	0.03%
2019/12/30	11.2	91.93	2	90.80	90.70	9.2	4,627	0.20%
2019/12/27	4	93.05	1	91.50	93.00	3	4,720	0.06%
2019/12/26	1	90.60	0	0.00	90.50	1	4,723	0.02%
2019/12/25	0	0.00	2	90.65	91.00	-2	4,952	-0.04%
2019/12/20	1	89.60	0	0.00	89.80	1	5,171	0.02%
2019/12/19	0	0.00	7	90.20	90.10	-7	5,306	-0.13%
2019/12/18	0	0.00	2	91.35	91.90	-2	5,385	-0.04%
2019/12/13	1	89.10	0	0.00	89.10	1	5,434	0.02%
2019/12/03	1	87.80	0	88.30	88.20	1	6,143	0.02%
2019/12/02	2	87.05	2	87.60	87.60	0	6,201	0.00%
2019/11/29	2	89.20	0	0.00	89.40	2	6,231	0.03%
2019/11/28	3	90.47	0	0.00	90.20	3	6,275	0.05%
2019/11/27	0	0.00	2	91.35	91.90	-2	6,456	-0.03%
2019/11/26	6	91.30	7	90.53	91.20	-1	6,482	-0.02%
2019/11/22	1	89.80	0	0.00	89.40	1	6,763	0.01%
2019/11/21	3	89.37	2	89.80	90.00	1	6,920	0.01%
2019/11/20	0	0.00	6	90.53	90.60	-6	7,203	-0.08%
2019/11/19	2	89.80	1	89.60	90.00	1	7,662	0.01%
2019/11/18	1	92.00	0	0.00	91.80	1	7,750	0.01%
2019/11/15	3	93.20	6.2	93.24	92.20	-3.2	7,847	-0.04%
2019/11/13	2	91.45	1	92.00	91.90	1	7,891	0.01%
2019/11/12	0	0.00	2	91.80	92.30	-2	7,888	-0.03%
2019/11/11	1	88.10	5	88.50	87.90	-4	7,887	-0.05%
2019/11/08	5	90.20	1	91.10	89.80	4	7,865	0.05%
2019/11/07	7	91.23	2	91.85	90.70	5	7,878	0.06%
2019/11/06	6	92.72	0	0.00	92.10	6	7,904	0.08%
2019/11/05	2	92.95	1	93.40	93.30	1	7,913	0.01%
2019/11/04	0	0.00	2	94.00	93.90	-2	7,901	-0.03%
2019/11/01	2	94.10	0	0.00	93.40	2	7,868	0.03%
2019/10/31	0	0.00	10	94.42	94.30	-10	7,887	-0.13%
2019/10/30	6	93.13	9	93.00	93.80	-3	7,868	-0.04%
2019/10/29	5	92.20	10	93.25	91.60	-5	7,731	-0.06%
2019/10/28	0	0.00	3	91.70	92.10	-3	7,692	-0.04%
2019/10/25	16	92.04	12	91.78	90.60	4	7,637	0.05%
2019/10/24	0	0.00	5	91.40	91.00	-5	7,483	-0.07%
2019/10/23	8	90.60	26	90.48	91.10	-18	7,444	-0.24%
2019/10/21	0	0.00	4.1	89.79	89.10	-4.1	7,419	-0.05%
2019/10/18	1	89.40	0	0.00	90.60	1	7,387	0.01%
2019/10/17	2	89.70	1	91.00	89.90	1	7,345	0.01%
2019/10/16	4	89.30	0	0.00	88.80	4	7,263	0.06%
2019/10/15	2	89.45	2	89.80	90.00	0	7,184	0.00%
2019/10/14	5	88.40	0	0.00	88.50	5	7,117	0.07%
2019/10/09	0	0.00	1.7	89.29	89.10	-1.7	7,032	-0.02%
2019/10/08	0	0.00	6	90.23	90.60	-6	6,992	-0.09%
2019/10/07	7	90.90	17	91.65	89.60	-10	6,883	-0.15%
2019/10/04	3	89.57	11.1	89.68	90.10	-8.1	6,638	-0.12%
2019/10/03	13	85.72	0	0.00	85.40	13	6,064	0.21%
2019/10/02	2	86.35	4	87.30	87.40	-2	5,886	-0.03%
2019/10/01	13	86.98	68	87.03	87.60	-55	5,886	-0.93%
2019/09/27	0	0.00	15	85.62	85.70	-15	5,685	-0.26%
2019/09/26	1	85.50	34	86.03	85.10	-33	5,636	-0.59%
2019/09/25	4	84.38	2	84.50	85.80	2	5,697	0.04%
2019/09/24	65	85.50	13	85.69	85.50	52	5,687	0.91%
2019/09/23	2	83.35	5	83.78	84.30	-3	5,556	-0.05%
2019/09/20	10	81.80	0	0.00	82.00	10	5,465	0.18%
2019/09/19	23	81.04	10	82.10	82.10	13	5,430	0.24%
2019/09/18	2	80.60	0	0.00	81.00	2	5,418	0.04%
2019/09/17	6	80.55	5	81.30	80.10	1	5,472	0.02%
2019/09/16	12.1	80.68	1	80.60	80.50	11.1	5,644	0.20%
2019/09/12	6	81.80	1	82.40	81.80	5	5,662	0.09%
2019/09/11	3	81.57	3	82.23	81.60	0	5,675	0.00%
2019/09/10	10.4	82.27	0	0.00	81.50	10.4	5,652	0.18%
2019/09/09	4	84.33	0	0.00	84.10	4	5,530	0.07%
2019/09/06	4	85.10	6	85.30	84.90	-2	5,481	-0.04%
2019/09/05	27	86.00	2	89.50	84.90	25	5,427	0.46%
2019/09/04	2	85.70	1	86.60	86.60	1	5,176	0.02%
2019/09/03	4	85.15	0	0.00	85.10	4	5,177	0.08%
2019/09/02	1	85.30	1	84.70	86.20	0	5,150	0.00%
2019/08/30	3	85.87	6	85.98	85.20	-3	5,098	-0.06%
2019/08/29	2	83.75	0	0.00	83.70	2	4,922	0.04%
2019/08/28	8	84.69	0	0.00	84.50	8	4,916	0.16%
2019/08/27	0	0.00	0.7	86.00	86.00	-0.7	4,828	-0.01%
2019/08/26	16	85.53	0	0.00	84.00	16	4,690	0.34%
2019/08/23	13	88.36	17.1	89.07	88.40	-4.1	4,564	-0.09%
2019/08/22	4	85.38	27	85.44	87.70	-23	4,298	-0.54%
2019/08/21	1	80.90	0	0.00	81.90	1	3,850	0.03%
2019/08/20	3	79.83	7	80.76	79.10	-4	3,689	-0.11%
2019/08/19	2	78.90	7	79.97	79.90	-5	3,584	-0.14%
2019/08/14	0	0.00	8	76.88	77.10	-8	3,417	-0.23%
2019/08/13	5	75.10	0	0.00	74.50	5	3,385	0.15%
2019/08/12	1	75.10	0	0.00	75.00	1	3,429	0.03%
2019/08/07	1	79.10	0	0.00	78.50	1	3,348	0.03%
2019/08/06	2	77.40	0	0.00	78.10	2	3,352	0.06%
2019/08/05	0	0.00	4	78.90	78.40	-4	3,354	-0.12%
2019/08/01	1	81.40	1	82.00	81.70	0	3,531	0.00%
2019/07/31	1	80.40	2	79.60	80.10	-1	3,574	-0.03%
2019/07/24	0	0.00	3	80.43	79.90	-3	3,482	-0.09%
2019/07/23	8	80.23	0	0.00	79.90	8	3,471	0.23%
2019/07/22	2	78.50	1	78.90	78.80	1	3,446	0.03%
2019/07/19	10	77.80	0	0.00	77.80	10	3,479	0.29%
2019/07/17	0	0.00	0.2	78.70	78.70	-0.2	3,483	-0.01%
2019/07/16	1	78.20	0	0.00	78.10	1	3,505	0.03%
2019/07/15	0	0.00	6	78.02	78.60	-6	3,490	-0.17%
2019/07/12	1	77.70	0	0.00	77.50	1	3,494	0.03%
2019/07/11	3	77.10	1	77.30	77.30	2	3,508	0.06%
2019/07/04	6	76.95	0	0.00	77.10	6	3,468	0.17%
2019/07/03	3	77.17	1	76.80	76.80	2	3,473	0.06%
2019/07/02	2	77.00	6	77.80	77.10	-4	3,511	-0.11%
2019/07/01	0	0.00	3	74.93	75.30	-3	3,431	-0.09%
2019/06/27	1	73.40	0	0.00	73.20	1	3,528	0.03%
2019/06/25	1	74.10	3	74.00	73.00	-2	3,526	-0.06%
2019/06/24	7	72.30	7	73.17	73.10	0	3,493	0.00%
2019/06/21	3	72.27	2	70.60	70.60	1	3,414	0.03%
2019/06/19	5	71.70	0	0.00	71.70	5	3,147	0.16%
2019/06/17	2	71.90	0	0.00	71.80	2	3,130	0.06%
2019/06/11	0	0.00	12	74.42	73.80	-12	3,129	-0.38%
2019/06/10	0	0.00	2	73.60	74.80	-2	3,091	-0.06%
2019/06/06	2	72.10	0	0.00	71.90	2	3,062	0.07%
2019/05/31	0	0.00	5	73.58	72.70	-5	3,091	-0.16%
2019/05/30	0	0.00	1	71.60	71.50	-1	3,051	-0.03%
2019/05/29	4	67.65	2	68.80	69.20	2	3,052	0.07%
2019/05/28	2	70.10	0	0.00	69.00	2	3,136	0.06%
2019/05/27	1	70.80	0	0.00	70.50	1	3,212	0.03%
2019/05/24	1	70.90	0	0.00	70.30	1	3,246	0.03%
2019/05/22	1	71.60	1	70.60	70.30	0	3,337	0.00%
2019/05/20	0	0.00	7	70.51	70.60	-7	3,343	-0.21%
2019/05/17	17	70.62	0	0.00	68.20	17	3,335	0.51%
2019/05/16	0	0.00	2	72.75	71.50	-2	3,301	-0.06%
2019/05/15	8	72.11	0	0.00	71.50	8	3,341	0.24%
2019/05/14	1	71.40	2	71.75	71.50	-1	3,367	-0.03%
2019/05/13	4	71.45	0	0.00	72.70	4	3,365	0.12%
2019/05/10	2	72.90	4	74.23	73.10	-2	3,458	-0.06%
2019/05/09	11	75.37	4	72.50	72.50	7	3,446	0.20%
2019/05/08	4	81.40	0	0.00	80.00	4	3,298	0.12%
2019/05/07	0	0.00	6.1	85.38	86.10	-6.1	3,241	-0.19%
2019/05/02	1	83.20	0	0.00	84.30	1	3,377	0.03%
2019/04/30	0	0.00	1	81.90	83.60	-1	3,416	-0.03%
2019/04/29	1	84.00	0	0.00	83.20	1	3,497	0.03%
2019/04/25	8	86.06	1	85.20	85.10	7	3,700	0.19%
2019/04/24	0	0.00	1	88.00	88.10	-1	3,696	-0.03%
2019/04/22	4	87.40	0	0.00	87.20	4	3,683	0.11%
2019/04/18	1	89.10	1	88.70	88.80	0	3,732	0.00%
2019/04/09	0	0.00	12	92.08	92.30	-12	3,749	-0.32%
2019/04/08	12	91.20	1	92.00	91.60	11	3,740	0.29%
2019/04/03	0	0.00	2	95.70	95.00	-2	3,688	-0.05%
2019/04/02	19	93.43	9	92.86	94.70	10	3,655	0.27%
2019/04/01	12	88.80	8	91.86	92.40	4	3,616	0.11%
2019/03/21	1	89.80	0	0.00	90.20	1	3,958	0.03%
2019/03/20	0	0.00	0.7	90.20	90.60	-0.7	4,013	-0.02%
2019/03/19	0	0.00	5	89.58	90.20	-5	4,030	-0.12%
2019/03/18	1	86.50	0	0.00	86.60	1	4,010	0.02%
2019/03/15	1	87.90	3	87.90	87.10	-2	4,034	-0.05%
2019/03/14	4	88.20	0	0.00	87.40	4	4,053	0.10%
2019/03/13	5	87.52	0	0.00	88.00	5	4,106	0.12%
2019/03/11	0	0.00	1	86.90	87.00	-1	4,296	-0.02%
2019/03/08	0	0.00	1	85.10	84.80	-1	4,352	-0.02%
2019/03/07	6	87.63	8	85.80	85.60	-2	4,396	-0.05%
2019/03/06	0	0.00	2	89.60	89.50	-2	4,390	-0.05%
2019/03/05	6	88.70	0	0.00	89.00	6	4,428	0.14%
2019/03/04	0	0.00	5	90.32	89.70	-5	4,508	-0.11%
2019/02/27	2	88.20	20	87.65	89.40	-18	4,636	-0.39%
2019/02/26	9	87.29	3	90.17	86.20	6	4,519	0.13%
2019/02/22	2	86.80	2	87.60	87.20	0	4,388	0.00%
2019/02/21	12	86.00	0	0.00	86.80	12	4,351	0.28%
2019/02/19	8	91.26	3	92.10	90.40	5	4,243	0.12%
2019/02/15	1	90.50	0	0.00	90.50	1	4,227	0.02%
2019/02/14	1	91.20	0	0.00	90.60	1	4,241	0.02%
2019/02/13	6	88.73	0	0.00	88.10	6	4,182	0.14%
2019/02/12	1	91.60	0	0.00	90.50	1	4,148	0.02%
2019/02/11	0	0.00	5	88.84	93.70	-5	4,140	-0.12%
2019/01/30	3	85.40	1	86.90	85.30	2	4,064	0.05%
2019/01/28	0	0.00	2.8	84.82	85.00	-2.8	4,018	-0.07%
2019/01/25	4	84.03	9	84.58	85.00	-5	4,015	-0.12%
2019/01/24	5	82.78	0	0.00	82.00	5	4,066	0.12%
2019/01/22	0	0.00	5.4	82.52	82.10	-5.4	4,063	-0.13%
2019/01/21	2	83.30	3	82.17	83.00	-1	4,016	-0.02%
2019/01/18	2	80.50	23.6	80.59	81.50	-21.6	3,920	-0.55%
2019/01/17	8	77.63	6	78.73	77.00	2	3,767	0.05%
2019/01/16	0	0.00	4	78.55	78.30	-4	3,784	-0.11%
2019/01/15	2	76.45	3	76.70	77.20	-1	3,784	-0.03%
2019/01/11	12	76.50	10	75.90	75.90	2	3,877	0.05%
2019/01/10	1	76.90	2	76.05	77.20	-1	3,888	-0.03%
2019/01/09	1	75.00	0	0.00	75.00	1	3,905	0.03%
2019/01/08	0	0.00	0.7	73.10	73.20	-0.7	3,938	-0.02%
2019/01/07	0	74.80	2.4	75.26	74.80	-2.4	3,989	-0.06%
2019/01/04	1	75.30	0	0.00	76.00	1	3,999	0.03%
2019/01/03	0	0.00	1	77.10	76.80	-1	3,985	-0.03%
2019/01/02	2	76.20	2	75.60	75.80	0	3,981	0.00%
2018/12/27	2	74.20	1	74.00	73.80	1	3,981	0.03%
2018/12/26	4	73.78	1	71.60	71.60	3	3,968	0.08%
2018/12/25	1	72.80	5	73.84	73.70	-4	3,956	-0.10%
2018/12/24	1	73.00	0	0.00	74.90	1	3,957	0.03%
2018/12/22	0	0.00	0.7	73.00	73.00	-0.7	3,941	-0.02%
2018/12/21	3	78.47	0	0.00	77.50	3	3,880	0.08%
2018/12/20	0.3	79.40	0.4	79.40	79.70	-0.1	3,852	0.00%
2018/12/19	1.3	79.38	4	80.70	78.80	-2.7	3,818	-0.07%
2018/12/18	0	0.00	1	75.60	77.00	-1	3,612	-0.03%
2018/12/17	0	0.00	10	76.70	76.60	-10	3,636	-0.28%
2018/12/14	0	0.00	31	76.90	77.00	-31	3,676	-0.84%
2018/12/13	1	76.60	0.7	76.30	76.60	0.3	3,722	0.01%
2018/12/12	19	76.87	1	75.50	76.00	18	3,709	0.49%
2018/12/11	2	75.00	6	75.37	76.40	-4	3,696	-0.11%
2018/12/10	4	73.70	0.7	74.50	75.00	3.3	3,713	0.09%
2018/12/07	0	0.00	2	75.30	73.80	-2	3,750	-0.05%
2018/12/06	2	73.70	0.8	74.30	74.50	1.2	3,844	0.03%
2018/12/05	3	75.43	11.7	75.54	75.60	-8.7	3,862	-0.23%
2018/12/04	11	75.94	29	76.56	75.90	-18	3,877	-0.46%
2018/12/03	1	73.00	3.6	72.44	73.00	-2.6	3,767	-0.07%
2018/11/30	7	69.81	5	71.96	70.60	2	3,784	0.05%
2018/11/29	0	0.00	8	69.74	70.30	-8	3,777	-0.21%
2018/11/28	8.1	69.45	10	70.46	69.50	-1.9	3,779	-0.05%
2018/11/27	10	69.41	0	0.00	69.10	10	3,781	0.26%
2018/11/26	6.2	68.02	9.7	67.97	69.50	-3.5	3,755	-0.09%
2018/11/23	0	0.00	0.7	63.10	63.20	-0.7	3,725	-0.02%
2018/11/20	4	65.85	0	0.00	65.60	4	4,215	0.09%
2018/11/19	0	0.00	2	66.70	66.30	-2	4,256	-0.05%
2018/11/16	2	65.70	4	66.43	66.10	-2	4,300	-0.05%
2018/11/05	0	0.00	0.4	63.10	63.60	-0.4	4,735	-0.01%
2018/11/02	3	62.57	3	63.80	62.90	0	4,722	0.00%
2018/11/01	0	0.00	1	62.80	63.20	-1	4,669	-0.02%
2018/10/31	0	0.00	0.7	57.50	57.50	-0.7	4,543	-0.02%
2018/10/09	7	43.03	0	0.00	43.25	7	4,831	0.14%
2018/10/08	7	44.80	8	44.78	44.75	-1	4,845	-0.02%
2018/10/04	8	47.93	0	0.00	47.45	8	4,918	0.16%
2018/10/03	6	47.88	2	47.30	47.15	4	4,885	0.08%
2018/10/01	0	0.00	6	50.90	50.70	-6	4,903	-0.12%
2018/09/27	0	0.00	15	49.90	50.10	-15	5,245	-0.29%
2018/09/26	9	50.36	7	50.00	49.95	2	5,367	0.04%
2018/09/25	0	0.00	4	50.90	50.60	-4	5,466	-0.07%
2018/09/20	0	0.00	6	50.90	51.10	-6	5,846	-0.10%
2018/09/17	10	51.30	12	51.80	52.00	-2	6,980	-0.03%
2018/09/14	5	51.60	2	51.60	51.70	3	7,661	0.04%
2018/09/13	15	51.33	11	51.14	51.10	4	7,836	0.05%
2018/09/12	9	51.27	0	0.00	51.60	9	7,841	0.11%
2018/09/07	20	51.60	8	51.78	51.90	12	7,715	0.16%
2018/09/06	1	53.30	0	0.00	53.30	1	7,704	0.01%
2018/09/05	5	52.60	2	53.10	52.80	3	7,711	0.04%
2018/09/03	12	52.34	7	53.06	51.20	5	7,713	0.06%
2018/08/31	1	53.70	0	0.00	54.30	1	7,627	0.01%
2018/08/30	1	54.30	7	54.10	54.40	-6	7,591	-0.08%
2018/08/29	1	53.30	1	53.30	53.30	0	7,554	0.00%
2018/08/28	9	53.29	3	53.40	53.50	6	7,593	0.08%
2018/08/27	2	52.75	20	52.92	53.10	-18	7,632	-0.24%
2018/08/24	8	51.65	0	0.00	52.00	8	7,621	0.10%
2018/08/23	10	53.10	3	52.30	52.40	7	7,835	0.09%
2018/08/22	3	53.00	0	0.00	52.20	3	7,831	0.04%
2018/08/20	0	0.00	17	52.06	52.40	-17	7,728	-0.22%
2018/08/17	0	0.00	89	50.64	51.10	-89	7,553	-1.18%
2018/08/16	8	50.49	24	50.90	49.65	-16	7,459	-0.21%
2018/08/14	4	50.08	1	50.00	50.30	3	7,343	0.04%
2018/08/13	0	0.00	10	49.72	50.10	-10	7,308	-0.14%
2018/08/09	6	50.30	22	49.96	50.30	-16	7,158	-0.22%
2018/08/08	5	49.30	19	48.92	49.30	-14	7,055	-0.20%
2018/08/07	0	0.00	1	47.95	47.80	-1	6,923	-0.01%
2018/08/06	1	48.20	1	48.05	48.20	0	6,974	0.00%
2018/08/03	6	47.96	2	47.75	48.10	4	6,946	0.06%
2018/08/01	1	47.55	0	0.00	47.80	1	6,963	0.01%
2018/07/31	1	47.70	2	48.30	48.35	-1	6,916	-0.01%
2018/07/27	4	47.45	1	47.50	48.00	3	6,999	0.04%
2018/07/26	8	47.00	2	47.03	47.00	6	6,988	0.09%
2018/07/25	5	48.20	3	48.45	48.00	2	6,902	0.03%
2018/07/24	0	0.00	1	48.00	48.20	-1	6,867	-0.01%
2018/07/23	1	48.15	0	0.00	48.25	1	6,846	0.01%
2018/07/20	1	49.90	30	50.10	50.10	-29	6,789	-0.43%
2018/07/19	16	50.18	0	0.00	49.60	16	6,747	0.24%
2018/07/18	1	51.70	1	52.00	50.90	0	6,648	0.00%
2018/07/17	5	51.46	0	0.00	51.70	5	6,570	0.08%
2018/07/16	3	52.30	5	52.30	51.40	-2	6,563	-0.03%
2018/07/13	1	51.70	17	51.40	51.80	-16	6,544	-0.24%
2018/07/12	4	50.88	2	51.30	51.10	2	6,706	0.03%
2018/07/11	4	49.53	3	49.90	49.75	1	6,629	0.02%
2018/07/10	14	50.41	4	50.55	50.60	10	6,610	0.15%
2018/07/09	0	0.00	2	49.63	49.45	-2	6,528	-0.03%
2018/07/06	1	48.80	1	49.20	49.90	0	6,484	0.00%
2018/07/05	18	51.69	11	50.30	49.00	7	6,346	0.11%
2018/07/04	20	51.83	4	51.43	52.50	16	6,119	0.26%
2018/07/03	5	50.74	32	50.16	50.30	-27	5,995	-0.45%
2018/07/02	4	51.30	1	50.90	50.90	3	5,884	0.05%
2018/06/29	11	52.53	1	53.90	52.10	10	5,758	0.17%
2018/06/28	55	52.62	76	52.91	52.80	-21	5,485	-0.38%
2018/06/27	32	52.89	16	52.01	51.10	16	5,088	0.31%
2018/06/26	51	51.22	35	52.11	52.10	16	4,739	0.34%
2018/06/25	8	51.79	24	51.69	53.00	-16	4,324	-0.37%
2018/06/22	15	48.58	14	49.16	48.60	1	3,655	0.03%
2018/06/14	8	47.89	0	0.00	47.50	8	3,606	0.22%
2018/06/13	0	0.00	18	48.42	48.25	-18	3,591	-0.50%
2018/06/12	1	48.70	12	48.59	48.85	-11	3,565	-0.31%
2018/06/11	29	49.11	4	49.38	48.65	25	3,518	0.71%
2018/06/08	2	48.50	1	48.50	48.50	1	3,456	0.03%
2018/06/07	0	0.00	6	48.79	48.20	-6	3,422	-0.18%
2018/06/06	1	48.65	5	48.65	48.65	-4	3,392	-0.12%
2018/06/05	5	48.70	0	0.00	48.30	5	3,385	0.15%
2018/06/04	0	0.00	18.1	48.96	49.30	-18.1	3,303	-0.55%
2018/06/01	6	47.85	1	48.45	47.75	5	3,187	0.16%
2018/05/31	11	48.35	31	48.75	48.50	-20	3,125	-0.64%
2018/05/30	0	0.00	1	46.10	45.80	-1	2,877	-0.03%
2018/05/29	0	0.00	1	46.90	46.65	-1	2,846	-0.04%
2018/05/28	18	47.09	1	47.30	46.85	17	2,832	0.60%
2018/05/25	1	47.35	10	46.83	47.35	-9	2,776	-0.32%
2018/05/22	4	46.16	2	46.25	46.00	2	2,859	0.07%
2018/05/18	0	0.00	1	45.80	45.70	-1	2,869	-0.03%
2018/05/14	6	46.36	11	46.20	46.45	-5	3,106	-0.16%
2018/05/10	21	45.74	20	45.40	45.40	1	3,240	0.03%
2018/05/08	2	44.73	0	0.00	44.50	2	3,197	0.06%
2018/05/04	0	0.00	6	44.92	45.70	-6	3,206	-0.19%
2018/05/02	0	0.00	5	43.15	43.50	-5	3,145	-0.16%
2018/04/30	0	0.00	6	42.95	43.20	-6	3,163	-0.19%
2018/04/26	0	0.00	1	43.25	42.95	-1	3,284	-0.03%
2018/04/25	7	43.01	0	0.00	42.80	7	3,297	0.21%
2018/04/24	5	43.90	0	0.00	43.50	5	3,269	0.15%
2018/04/23	11	45.26	10	44.90	44.90	1	3,256	0.03%
2018/04/20	3	45.15	0	0.00	45.50	3	3,278	0.09%
2018/04/19	5	45.77	11	45.92	45.60	-6	3,291	-0.18%
2018/04/18	8	45.81	10	45.99	45.50	-2	3,248	-0.06%
2018/04/17	5	43.10	0	0.00	43.05	5	3,098	0.16%
2018/04/13	0	0.00	1	43.85	43.65	-1	3,187	-0.03%
2018/04/12	2	43.65	0	0.00	43.65	2	3,246	0.06%
2018/04/09	0	0.00	2	44.10	44.10	-2	3,337	-0.06%
2018/04/03	0	0.00	1	44.30	44.10	-1	3,367	-0.03%
2018/03/30	0	0.00	2	44.65	44.50	-2	3,372	-0.06%
2018/03/29	2	44.65	0	0.00	44.25	2	3,415	0.06%
2018/03/28	1	45.10	0	0.00	45.00	1	3,408	0.03%
2018/03/23	10	44.18	0	0.00	43.95	10	3,384	0.30%
2018/03/22	48	46.27	38	45.10	45.10	10	3,472	0.29%
2018/03/21	3	45.53	1	45.35	45.90	2	3,401	0.06%
2018/03/20	2	44.75	6	44.85	44.80	-4	3,365	-0.12%
2018/03/19	4	45.58	3	45.67	45.40	1	3,376	0.03%
2018/03/16	3	45.07	2	45.40	45.00	1	3,378	0.03%
2018/03/14	7	45.83	6	45.63	45.75	1	3,512	0.03%
2018/03/12	1	45.00	0	0.00	45.15	1	3,627	0.03%
2018/03/09	2	45.15	0	0.00	45.00	2	3,701	0.05%
2018/03/08	0	0.00	11	44.65	44.75	-11	3,716	-0.30%
2018/03/01	2	44.60	0	0.00	44.65	2	4,227	0.05%
2018/02/27	10	45.30	2	45.25	45.30	8	4,340	0.18%
2018/02/26	6	46.02	2	45.30	45.45	4	4,371	0.09%
2018/02/23	4	45.60	1	45.60	45.80	3	4,356	0.07%
2018/02/22	0	0.00	2	44.35	44.10	-2	4,505	-0.04%
2018/02/21	3	44.28	3	44.28	44.70	0	4,575	0.00%
2018/02/12	1	43.50	2	43.35	43.35	-1	4,682	-0.02%
2018/02/09	2	42.43	3	43.80	43.90	-1	5,035	-0.02%
2018/02/08	0	0.00	7	44.07	44.50	-7	5,490	-0.13%
2018/02/07	11	43.94	0	0.00	43.00	11	5,511	0.20%
2018/02/06	11	43.28	1	44.70	42.70	10	5,539	0.18%
2018/02/05	6	45.62	7	45.20	46.10	-1	5,546	-0.02%
2018/02/02	2	47.90	8	47.73	48.00	-6	5,564	-0.11%
2018/02/01	0	0.00	1	46.60	46.25	-1	5,674	-0.02%
2018/01/31	18	46.15	0	0.00	46.20	18	5,805	0.31%
2018/01/30	0	0.00	7	46.60	46.90	-7	6,055	-0.12%
2018/01/29	1	46.55	3	46.70	46.55	-2	6,188	-0.03%
2018/01/25	3	45.70	1	46.50	45.80	2	7,299	0.03%
2018/01/24	1	45.65	1	45.85	45.85	0	7,389	0.00%
2018/01/23	1	46.15	1	46.10	46.15	0	7,584	0.00%
2018/01/19	4	45.31	0	0.00	45.20	4	7,571	0.05%
2018/01/18	0	0.00	2	45.50	45.50	-2	7,687	-0.03%
2018/01/17	0	0.00	1	45.70	45.50	-1	7,798	-0.01%
2018/01/16	2	45.38	3	45.60	45.65	-1	7,860	-0.01%
2018/01/15	2	44.93	3	45.10	45.30	-1	7,867	-0.01%
2018/01/12	2	44.35	3	44.57	44.50	-1	7,863	-0.01%
2018/01/11	14	44.66	2	44.45	43.90	12	7,854	0.15%
2018/01/10	40	45.50	43	45.08	45.05	-3	7,804	-0.04%
2018/01/09	1	44.70	0	0.00	45.55	1	7,927	0.01%
2018/01/08	3	44.80	2	45.20	44.75	1	7,985	0.01%
2018/01/05	1	46.30	3	45.90	45.90	-2	7,960	-0.03%
2018/01/04	20	45.60	0	0.00	45.60	20	7,947	0.25%
2018/01/02	1	45.80	1	45.30	45.25	0	7,935	0.00%