義隆 (2458)-台新-台中券商分點個股進出

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
148.0
漲跌
▼0.5
漲幅
-0.34%
成交量
3,424張
產業
上市半導體類股
1182人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/11/22	2	147.75	1	148.50	148.00	1	2,111	0.05%
2024/11/21	2	149.00	1	148.50	148.50	1	2,070	0.05%
2024/11/20	2.1	149.71	3	150.00	150.00	-0.9	2,022	-0.04%
2024/11/19	4.1	147.27	2	150.50	149.50	2.1	1,964	0.11%
2024/11/18	1	147.00	1	147.50	147.50	0	1,893	0.00%
2024/11/15	1	150.00	1	148.50	148.50	0	1,863	0.00%
2024/11/14	3	149.00	8	149.06	148.00	-5	1,880	-0.27%
2024/11/13	0	0.00	2	152.00	152.50	-2	1,870	-0.11%
2024/11/12	6	152.75	1.3	150.80	150.50	4.8	1,904	0.25%
2024/11/11	0	0.00	3	152.00	152.50	-3	1,926	-0.16%
2024/11/08	1.1	149.98	1	150.50	148.50	0.1	1,914	0.00%
2024/11/07	1	152.50	12	152.00	152.50	-11	1,893	-0.58%
2024/11/06	1	146.00	2	147.25	151.00	-1	1,859	-0.05%
2024/11/05	4	143.50	1	144.50	142.50	3	1,830	0.16%
2024/11/04	0.3	146.39	0	0.00	144.50	0.3	1,850	0.01%
2024/11/01	2	144.00	1	148.50	149.50	1	1,853	0.05%
2024/10/30	0.1	146.50	0	0.00	146.00	0.1	1,857	0.01%
2024/10/29	5.4	149.69	2.1	149.02	148.50	3.3	1,825	0.18%
2024/10/28	1	152.00	0	0.00	152.50	1	1,809	0.06%
2024/10/24	1.1	152.12	0	0.00	149.00	1.1	1,815	0.06%
2024/10/23	1	150.00	0	0.00	150.00	1	1,816	0.06%
2024/10/22	2	153.00	4.4	151.27	153.00	-2.4	1,817	-0.13%
2024/10/21	1.1	148.86	3.8	149.57	150.00	-2.7	1,824	-0.15%
2024/10/18	3	145.67	0	0.00	146.00	3	1,832	0.16%
2024/10/17	38.1	146.75	0	0.00	145.50	38.1	1,871	2.03%
2024/10/16	0	0.00	1	146.50	147.50	-1	1,884	-0.05%
2024/10/15	0	0.00	1.1	146.86	145.50	-1.1	1,868	-0.06%
2024/10/14	0	0.00	1	144.00	145.50	-1	1,858	-0.05%
2024/10/11	0.1	143.50	0.1	145.00	144.50	0	1,864	0.00%
2024/10/09	0	0.00	0.2	143.25	143.50	-0.2	1,847	-0.01%
2024/10/08	0	0.00	0.1	142.00	141.50	-0.1	1,830	-0.01%
2024/10/07	2	145.50	0	0.00	144.50	2	1,830	0.11%
2024/10/04	0	0.00	1	146.50	144.50	-1	1,842	-0.05%
2024/09/27	0.1	146.00	0	0.00	145.00	0.1	1,809	0.01%
2024/09/26	1	147.50	1	147.46	144.50	0	1,814	0.00%
2024/09/25	4	145.13	0	146.50	144.50	4	1,795	0.22%
2024/09/24	2	149.00	1	148.00	148.00	1	1,780	0.06%
2024/09/20	1.1	147.05	0.1	149.50	145.50	1	1,738	0.06%
2024/09/19	2	146.00	0	0.00	145.00	2	1,706	0.12%
2024/09/18	0	0.00	1.2	149.67	146.50	-1.2	1,703	-0.07%
2024/09/16	1.2	150.17	3	150.67	149.50	-1.8	1,715	-0.10%
2024/09/13	2	149.50	0	0.00	149.00	2	1,718	0.12%
2024/09/12	0	0.00	1.6	148.56	149.00	-1.6	1,704	-0.09%
2024/09/10	1	144.00	0.2	142.01	141.50	0.8	1,674	0.05%
2024/09/06	0	0.00	0.1	141.50	141.00	-0.1	1,674	-0.01%
2024/09/05	0.1	138.50	2.1	138.79	138.50	-2	1,693	-0.12%
2024/09/04	2.2	136.36	0.9	137.75	136.50	1.3	1,687	0.08%
2024/09/02	1	146.00	0	0.00	146.00	1	1,711	0.06%
2024/08/30	0.1	149.50	0.6	147.83	147.00	-0.5	1,739	-0.03%
2024/08/29	0	147.50	4.1	145.55	148.50	-4.1	1,727	-0.24%
2024/08/28	1	145.00	0	0.00	144.50	1	1,723	0.06%
2024/08/27	0.5	143.50	1	145.00	144.50	-0.5	1,757	-0.03%
2024/08/26	1	144.50	0	0.00	143.50	1	1,807	0.06%
2024/08/23	0	0.00	0.1	143.50	143.00	-0.1	1,837	0.00%
2024/08/21	5	142.00	0	0.00	141.00	5	1,949	0.26%
2024/08/20	0.1	144.00	0	0.00	142.00	0.1	1,974	0.00%
2024/08/19	1	144.00	0.1	144.50	144.00	0.9	2,122	0.04%
2024/08/16	1	142.00	1.1	142.45	140.50	-0.1	2,194	-0.01%
2024/08/15	0.1	142.00	0	0.00	141.00	0.1	2,169	0.00%
2024/08/14	1.1	140.50	4.2	141.26	141.00	-3.1	2,159	-0.14%
2024/08/13	11	142.64	14.1	143.28	141.50	-3.1	2,124	-0.14%
2024/08/12	3.1	140.46	7	140.71	140.50	-3.9	2,099	-0.19%
2024/08/09	0	136.00	0	0.00	136.50	0	2,097	0.00%
2024/08/08	0.1	135.00	3	133.50	133.00	-2.9	2,098	-0.14%
2024/08/07	0	0.00	1	134.52	135.00	-1	2,093	-0.05%
2024/08/06	4.1	128.01	1.3	126.54	126.50	2.8	2,074	0.13%
2024/08/05	2.4	129.46	1	131.50	128.00	1.4	2,047	0.07%
2024/08/02	3.2	138.54	1	140.00	139.00	2.2	2,027	0.11%
2024/08/01	1	139.50	2	140.00	140.50	-1	2,021	-0.05%
2024/07/31	0.2	139.56	1	139.50	138.00	-0.8	2,034	-0.04%
2024/07/30	0.3	137.10	0	0.00	138.00	0.3	2,155	0.01%
2024/07/29	2.2	138.45	0	0.00	138.00	2.2	2,149	0.10%
2024/07/26	1.9	140.16	0	0.00	141.50	1.9	2,153	0.09%
2024/07/23	7.4	141.74	3	141.67	141.50	4.4	2,174	0.20%
2024/07/22	2.1	141.53	9	141.83	141.50	-6.9	2,192	-0.32%
2024/07/19	1.6	147.75	0.2	147.75	145.50	1.4	2,243	0.06%
2024/07/18	4	148.47	1	148.50	149.00	3	2,244	0.13%
2024/07/17	1.3	152.02	0	0.00	152.50	1.3	2,224	0.06%
2024/07/16	0	0.00	1	151.50	151.00	-1	2,248	-0.04%
2024/07/15	0.4	152.00	1	152.50	150.50	-0.7	2,294	-0.03%
2024/07/11	2	151.75	0	0.00	151.50	2	2,398	0.08%
2024/07/10	2.1	152.27	0	0.00	151.50	2.1	2,450	0.08%
2024/07/09	1.4	150.98	0.1	151.50	151.00	1.3	2,544	0.05%
2024/07/05	3	155.50	0	0.00	155.50	3	2,541	0.12%
2024/07/04	0.2	156.00	0	0.00	156.50	0.2	2,560	0.01%
2024/07/03	0	0.00	1	155.50	154.50	-1	2,576	-0.04%
2024/07/02	2.2	153.32	2	154.00	154.00	0.2	2,605	0.01%
2024/07/01	2	154.50	2	154.75	154.00	0	2,605	0.00%
2024/06/28	2.1	154.52	0.1	155.50	154.00	2	2,647	0.08%
2024/06/27	0.1	155.50	0	0.00	154.50	0.1	2,661	0.00%
2024/06/26	1	155.50	0	0.00	156.00	1	2,679	0.04%
2024/06/25	0.3	155.83	0	0.00	155.00	0.3	2,724	0.01%
2024/06/24	3	157.68	3	157.34	157.00	0	2,714	0.00%
2024/06/21	1	161.50	0	0.00	161.50	1	2,710	0.04%
2024/06/20	0.2	163.50	6	164.00	164.50	-5.8	2,699	-0.21%
2024/06/19	2	161.25	1	162.00	161.00	1	2,697	0.04%
2024/06/18	11	161.00	0	0.00	161.00	11	2,749	0.40%
2024/06/17	2	161.00	0.6	161.50	160.00	1.4	2,783	0.05%
2024/06/13	0	0.00	12.1	161.88	161.00	-12.1	2,799	-0.43%
2024/06/12	15.1	160.01	2	161.25	160.00	13.1	2,815	0.46%
2024/06/11	1.3	157.70	15	157.50	157.00	-13.7	2,804	-0.49%
2024/06/07	0.4	158.00	5	158.00	157.00	-4.7	2,808	-0.17%
2024/06/06	2.1	158.95	0	0.00	157.00	2.1	2,818	0.07%
2024/06/05	4.1	159.76	0.1	160.50	159.00	4	2,796	0.14%
2024/06/04	1	162.50	0	0.00	162.00	1	2,809	0.04%
2024/06/03	0	163.00	1	164.50	163.50	-1	2,816	-0.03%
2024/05/31	4.4	163.70	2.1	167.90	163.00	2.3	2,815	0.08%
2024/05/30	2.6	171.92	8	168.62	167.00	-5.4	2,785	-0.19%
2024/05/29	22.1	174.54	3.1	174.61	174.00	19	2,768	0.69%
2024/05/28	2	173.75	3.3	174.24	171.50	-1.3	2,753	-0.05%
2024/05/27	4.1	171.66	5.4	172.69	173.00	-1.3	2,738	-0.05%
2024/05/24	4.1	167.75	3	167.00	167.00	1	2,731	0.04%
2024/05/23	8.4	173.17	8.1	170.46	169.00	0.4	2,785	0.01%
2024/05/22	1	165.52	7.4	164.51	168.00	-6.4	2,747	-0.23%
2024/05/20	3.1	156.42	0	0.00	156.00	3.1	2,851	0.11%
2024/05/17	2	160.00	0.4	160.00	159.00	1.6	2,899	0.06%
2024/05/16	1	160.50	1	159.51	160.00	0	3,002	0.00%
2024/05/15	1.1	157.02	1	157.49	156.00	0	3,005	0.00%
2024/05/14	1	155.50	1.2	154.78	155.00	-0.2	3,023	-0.01%
2024/05/13	4	153.63	0	0.00	153.50	4	3,017	0.13%
2024/05/10	0.1	157.00	0	0.00	155.00	0.1	3,027	0.00%
2024/05/09	1	155.54	0	156.50	155.00	1	3,027	0.03%
2024/05/07	1.4	156.50	1	157.00	156.50	0.4	3,036	0.01%
2024/05/06	1.1	158.00	1	157.00	156.50	0.1	3,035	0.00%
2024/05/03	8.6	159.87	17	157.74	157.00	-8.4	3,041	-0.28%
2024/05/02	1.1	162.33	0	0.00	165.50	1.1	2,931	0.04%
2024/04/30	0.1	166.13	8	165.56	164.50	-7.9	2,926	-0.27%
2024/04/29	16	168.75	4	167.38	168.00	12	2,930	0.41%
2024/04/26	3.1	164.63	3.2	163.18	163.50	-0.1	2,903	0.00%
2024/04/25	8	165.06	11.1	159.68	164.50	-3.1	2,897	-0.11%
2024/04/24	2	153.50	1	155.00	157.00	1	2,847	0.04%
2024/04/23	0	0.00	1	150.50	150.50	-1	2,831	-0.04%
2024/04/22	3.3	148.56	6.3	149.56	146.50	-3	2,816	-0.11%
2024/04/19	1.1	155.18	2	158.50	155.00	-0.9	2,768	-0.03%
2024/04/18	2.1	161.52	2	161.50	161.50	0.1	2,718	0.00%
2024/04/17	1.1	165.55	2	161.50	162.00	-0.9	2,714	-0.03%
2024/04/16	21	160.14	20.1	161.38	159.50	0.9	2,664	0.03%
2024/04/15	24	161.33	25.1	162.00	162.00	-1.1	2,637	-0.04%
2024/04/12	3	160.83	2	159.77	158.50	1	2,553	0.04%
2024/04/11	0.3	157.00	0	0.00	158.50	0.3	2,556	0.01%
2024/04/10	3.1	158.82	0	160.00	158.50	3	2,554	0.12%
2024/04/09	1	156.52	0	0.00	157.00	1	2,563	0.04%
2024/04/08	3.2	159.12	0	0.00	159.50	3.2	2,562	0.13%
2024/04/03	0.1	156.50	0	0.00	156.50	0.1	2,539	0.00%
2024/04/02	1.2	158.17	0	0.00	156.00	1.2	2,542	0.05%
2024/04/01	0.2	160.00	12.2	160.84	161.00	-12	2,519	-0.48%
2024/03/29	2.2	158.41	0	161.50	157.00	2.2	2,503	0.09%
2024/03/28	1	159.50	0	0.00	160.50	1	2,521	0.04%
2024/03/27	2.1	164.77	0.2	165.00	164.50	1.9	2,516	0.07%
2024/03/26	1	169.00	0	0.00	166.50	1	2,594	0.04%
2024/03/25	0	0.00	2.2	170.43	169.00	-2.2	2,628	-0.08%
2024/03/21	8.1	170.06	7	169.29	167.00	1.1	2,660	0.04%
2024/03/20	4.1	168.59	2	168.75	167.50	2.1	2,644	0.08%
2024/03/19	0	0.00	1.5	166.00	165.00	-1.5	2,641	-0.06%
2024/03/18	1	163.51	1.1	165.64	166.50	-0.1	2,661	0.00%
2024/03/15	1	165.50	4.2	165.38	163.50	-3.2	2,675	-0.12%
2024/03/14	0	0.00	1.5	162.83	162.50	-1.5	2,681	-0.06%
2024/03/13	1.2	163.92	0	0.00	163.50	1.2	2,763	0.04%
2024/03/12	1	165.00	0	0.00	163.50	1	2,795	0.04%
2024/03/11	2.1	160.31	0	0.00	160.00	2.1	2,807	0.07%
2024/03/08	3.1	163.33	0	0.00	162.50	3.1	2,821	0.11%
2024/03/07	1	165.00	1	165.50	165.50	0	2,802	0.00%
2024/03/06	0.1	166.50	3	165.00	166.50	-2.9	2,796	-0.10%
2024/03/05	3.1	170.27	2.2	168.27	167.00	0.9	2,826	0.03%
2024/03/04	4.6	170.25	6.4	169.95	167.50	-1.9	2,861	-0.06%
2024/03/01	0	0.00	0.1	167.00	165.50	-0.1	2,850	0.00%
2024/02/29	1	165.00	0	0.00	166.00	1	2,872	0.03%
2024/02/27	1	172.50	9.2	169.46	169.00	-8.2	2,856	-0.29%
2024/02/26	8.2	169.70	14	170.54	170.00	-5.8	2,857	-0.20%
2024/02/23	6.1	163.35	8.2	164.94	164.00	-2.1	2,794	-0.08%
2024/02/22	3	164.83	10.1	164.70	167.50	-7.1	2,686	-0.26%
2024/02/21	29.7	167.41	34.5	166.35	167.50	-4.8	2,636	-0.18%
2024/02/20	1.1	161.54	17.8	162.73	161.00	-16.7	2,542	-0.66%
2024/02/19	13.1	162.41	10.4	158.73	163.50	2.7	2,543	0.10%
2024/02/16	0	0.00	11	151.86	153.00	-11	2,480	-0.44%
2024/02/15	1.4	146.50	0.1	148.50	148.50	1.3	2,491	0.05%
2024/02/05	1	149.00	0	0.00	148.00	1	2,481	0.04%
2024/01/31	2.2	148.05	0	0.00	150.00	2.2	2,557	0.09%
2024/01/30	1.1	148.52	0	0.00	148.50	1.1	2,630	0.04%
2024/01/29	3.1	149.00	0	0.00	149.00	3.1	2,710	0.11%
2024/01/26	5	150.50	2	151.75	151.00	3	2,954	0.10%
2024/01/25	0	0.00	1	152.50	152.50	-1	3,015	-0.03%
2024/01/24	3	151.00	1.2	151.95	151.00	1.9	3,021	0.06%
2024/01/23	13.2	149.55	11.1	150.00	150.50	2.1	3,054	0.07%
2024/01/22	6.1	149.52	3.5	150.07	151.00	2.6	3,102	0.08%
2024/01/19	5	149.50	1	150.50	150.50	4	3,112	0.13%
2024/01/18	12.7	150.91	16	152.22	152.00	-3.3	3,159	-0.10%
2024/01/17	3	153.50	0	0.00	154.50	3	3,271	0.09%
2024/01/16	2	153.50	0.2	153.50	154.00	1.8	3,375	0.05%
2024/01/15	0	0.00	1.1	156.47	156.50	-1.1	3,407	-0.03%
2024/01/12	1	155.50	20	155.10	155.00	-19	3,479	-0.55%
2024/01/11	3	159.83	4.1	158.75	157.00	-1.1	3,519	-0.03%
2024/01/10	20.8	160.00	17.3	158.43	160.00	3.5	3,575	0.10%
2024/01/09	1	152.50	3	155.50	154.50	-2	3,600	-0.06%
2024/01/08	3.9	154.88	1	153.56	153.50	2.8	3,600	0.08%
2024/01/05	12	154.50	28	154.39	155.50	-16	3,621	-0.44%
2024/01/04	0.2	155.98	3	156.99	156.50	-2.8	3,654	-0.08%
2024/01/03	3.1	157.49	11.1	157.22	158.00	-8.1	3,678	-0.22%
2024/01/02	0.6	160.00	0.1	160.00	159.50	0.5	3,672	0.01%
2023/12/29	0.1	162.00	2.1	161.98	162.50	-2	3,724	-0.05%
2023/12/28	3.3	160.96	0	164.00	160.50	3.3	3,759	0.09%
2023/12/27	1.2	162.38	12	163.58	164.00	-10.8	3,792	-0.28%
2023/12/26	2.3	161.87	6	163.25	162.00	-3.7	3,784	-0.10%
2023/12/25	2	163.00	4	163.25	162.50	-2	3,781	-0.05%
2023/12/22	10	161.40	17	160.97	163.50	-7	3,771	-0.19%
2023/12/21	19	163.71	12.5	160.89	163.00	6.5	3,732	0.17%
2023/12/20	1.6	160.00	5.1	160.77	160.00	-3.5	3,657	-0.10%
2023/12/19	2	158.00	6	158.58	159.00	-4	3,615	-0.11%
2023/12/18	1	157.00	43.1	156.80	157.00	-42.1	3,606	-1.17%
2023/12/15	54.9	154.92	15	155.23	154.00	39.9	3,614	1.11%
2023/12/14	9.5	157.01	15.1	157.70	157.50	-5.6	3,613	-0.15%
2023/12/13	3.4	156.32	17.1	157.20	158.00	-13.7	3,619	-0.38%
2023/12/12	4.2	157.83	7.3	157.25	158.50	-3.1	3,674	-0.08%
2023/12/11	10.6	157.34	7.2	158.47	157.00	3.4	3,711	0.09%
2023/12/08	27.3	158.38	29.2	158.02	157.50	-1.9	3,758	-0.05%
2023/12/07	1	151.50	9	152.83	153.50	-8	3,744	-0.21%
2023/12/06	4.2	151.84	5.4	151.69	151.50	-1.2	3,796	-0.03%
2023/12/05	3	147.66	2.1	147.48	146.50	0.9	3,822	0.02%
2023/12/04	5	149.90	0	0.00	149.50	5	3,840	0.13%
2023/12/01	3	150.67	3	151.00	151.00	0	3,899	0.00%
2023/11/30	7	151.07	5.6	151.40	151.50	1.4	4,113	0.03%
2023/11/29	6	152.92	12.8	151.99	153.00	-6.8	4,237	-0.16%
2023/11/28	2.2	149.77	5.2	149.77	150.00	-3	4,205	-0.07%
2023/11/27	15.2	149.78	1	146.00	146.00	14.2	4,197	0.34%
2023/11/24	11.1	150.41	7.4	149.72	151.00	3.8	4,185	0.09%
2023/11/22	1.9	147.05	3	147.20	147.50	-1.1	4,123	-0.03%
2023/11/21	4.4	144.87	2	145.25	145.00	2.4	4,116	0.06%
2023/11/20	3.1	144.51	4.1	144.99	144.00	-1	4,136	-0.02%
2023/11/17	1.2	145.92	9	144.94	146.50	-7.8	4,116	-0.19%
2023/11/16	8	144.06	2	142.50	142.50	6	4,079	0.15%
2023/11/15	7.4	148.86	8.2	148.58	147.50	-0.9	4,029	-0.02%
2023/11/14	7.1	145.43	4.1	145.89	146.00	2.9	4,001	0.07%
2023/11/13	1	144.00	15	143.87	143.50	-14	3,969	-0.35%
2023/11/10	0.2	140.75	2	141.50	141.50	-1.8	3,972	-0.05%
2023/11/09	3.1	140.05	1	141.00	140.50	2.1	3,987	0.05%
2023/11/08	5	143.90	2.4	144.42	144.50	2.6	4,002	0.07%
2023/11/07	4	143.13	11.5	143.02	145.00	-7.5	4,036	-0.19%
2023/11/06	6.3	139.60	14	139.43	140.00	-7.8	4,005	-0.19%
2023/11/03	49.4	138.35	9	138.50	135.50	40.4	3,978	1.01%
2023/11/02	22.1	148.23	22	149.18	149.50	0.1	3,770	0.00%
2023/11/01	1	143.00	1	142.00	144.00	0	3,806	0.00%
2023/10/31	10.3	143.56	5	143.90	144.00	5.2	4,054	0.13%
2023/10/30	13	143.74	14	145.04	146.50	-1	4,038	-0.02%
2023/10/27	12	139.58	13	138.08	140.00	-1	4,005	-0.02%
2023/10/26	6.3	140.58	5	141.00	139.50	1.3	4,071	0.03%
2023/10/25	29.2	148.21	33.5	149.07	144.50	-4.2	4,033	-0.11%
2023/10/24	16.9	144.17	8.7	145.63	144.00	8.2	3,899	0.21%
2023/10/23	2	141.75	1	142.00	142.00	1	3,814	0.03%
2023/10/20	3.1	140.64	2.1	140.24	142.50	1	3,867	0.03%
2023/10/19	3.3	138.64	3	139.50	138.50	0.3	3,886	0.01%
2023/10/18	15	141.53	8	140.69	141.50	7	3,910	0.18%
2023/10/17	6.1	140.25	1.1	140.45	140.00	5	3,893	0.13%
2023/10/16	0	136.50	0.1	136.10	136.50	-0.1	3,987	0.00%
2023/10/13	0.1	138.50	1	138.50	139.00	-0.9	4,006	-0.02%
2023/10/12	11	136.27	14	137.61	137.50	-3	3,991	-0.07%
2023/10/11	3	138.00	3	137.50	137.00	0	3,986	0.00%
2023/10/06	0.1	139.43	0	138.50	137.00	0.1	3,969	0.00%
2023/10/05	6	140.67	5	141.00	141.50	1	3,945	0.03%
2023/10/04	0.1	135.00	0	0.00	138.00	0.1	3,881	0.00%
2023/10/03	1.2	139.04	0.2	139.00	138.00	1	3,843	0.03%
2023/10/02	1.1	134.59	0	0.00	134.50	1.1	3,812	0.03%
2023/09/28	0.1	133.50	1	133.50	133.50	-1	3,819	-0.02%
2023/09/27	1.2	132.70	4.4	134.27	134.00	-3.3	3,823	-0.09%
2023/09/26	2.3	135.53	0	0.00	135.00	2.3	3,832	0.06%
2023/09/25	9	137.11	0.4	137.10	136.50	8.6	3,826	0.22%
2023/09/22	0.2	137.50	1	137.00	137.00	-0.8	3,811	-0.02%
2023/09/21	0	135.40	2	135.77	136.00	-2	3,805	-0.05%
2023/09/20	0.2	139.70	27.3	138.33	138.00	-27.1	3,771	-0.72%
2023/09/19	2	141.75	6	141.17	141.00	-4	3,738	-0.11%
2023/09/18	3	142.67	3	141.83	142.00	0	3,712	0.00%
2023/09/15	4.1	146.22	7.3	146.25	144.50	-3.2	3,678	-0.09%
2023/09/14	7.3	142.40	2.1	142.74	143.00	5.1	3,591	0.14%
2023/09/13	6.3	140.47	18.4	142.53	143.50	-12.1	3,542	-0.34%
2023/09/12	14.2	140.12	10.5	140.29	140.50	3.7	3,494	0.10%
2023/09/11	7	137.49	9.5	137.33	138.00	-2.5	3,420	-0.07%
2023/09/08	12.6	135.43	13.2	134.20	135.50	-0.6	3,340	-0.02%
2023/09/07	1.2	133.19	14	133.43	135.00	-12.8	3,326	-0.39%
2023/09/06	16.5	131.81	6	131.67	133.00	10.5	3,289	0.32%
2023/09/05	44.3	132.62	42.3	133.58	134.00	2.1	3,287	0.06%
2023/09/04	45.1	124.74	51.6	127.79	128.50	-6.5	3,087	-0.21%
2023/09/01	4	121.38	6.1	120.67	120.50	-2.1	2,924	-0.07%
2023/08/31	6	119.75	5	119.40	120.00	1	2,922	0.03%
2023/08/30	11	118.64	4.6	118.34	119.00	6.4	2,917	0.22%
2023/08/29	4	117.00	3	114.67	117.00	1	2,902	0.03%
2023/08/28	1	111.50	3	112.50	113.00	-2	2,890	-0.07%
2023/08/25	0	0.00	1	112.50	113.00	-1	2,919	-0.03%
2023/08/24	8.1	116.79	4	117.25	116.00	4.1	2,926	0.14%
2023/08/22	1	113.50	1	114.50	113.50	0	2,972	0.00%
2023/08/21	2.1	113.76	4	113.63	113.50	-1.9	3,011	-0.06%
2023/08/18	3.2	113.50	3.1	114.32	113.50	0	3,110	0.00%
2023/08/17	5	116.40	3	116.17	116.50	2	3,087	0.06%
2023/08/16	2	116.50	1	116.00	117.00	1	3,077	0.03%
2023/08/15	1	116.00	26.1	115.75	116.00	-25.1	3,063	-0.82%
2023/08/14	7.2	117.20	0	0.00	117.00	7.2	3,046	0.23%
2023/08/11	12	120.17	9	120.39	121.00	3	2,996	0.10%
2023/08/10	18.3	118.32	24	118.71	118.00	-5.7	2,943	-0.19%
2023/08/09	16	120.25	13.2	120.03	121.00	2.8	2,884	0.10%
2023/08/08	19	118.87	16	118.88	118.00	3	2,835	0.11%
2023/08/07	51.2	121.19	43	119.91	117.00	8.2	2,783	0.29%
2023/08/04	28	121.00	56.7	121.76	122.50	-28.7	2,654	-1.08%
2023/08/02	9	115.28	1.9	114.67	114.00	7.1	2,391	0.30%
2023/08/01	2	114.00	0.2	114.50	115.00	1.9	2,389	0.08%
2023/07/31	22.2	115.62	11.6	116.42	116.50	10.6	2,402	0.44%
2023/07/28	6	113.33	3.5	112.57	112.50	2.5	2,288	0.11%
2023/07/27	9	114.50	3	115.00	114.50	6	2,251	0.27%
2023/07/26	3.3	113.91	3	115.33	112.50	0.3	2,237	0.01%
2023/07/25	12.7	116.10	0	0.00	115.00	12.7	2,198	0.58%
2023/07/24	11.2	117.58	6	117.67	118.00	5.2	2,104	0.25%
2023/07/21	5.2	114.63	3.4	113.50	115.50	1.8	2,018	0.09%
2023/07/20	8.5	114.53	7	114.07	114.50	1.5	1,972	0.08%
2023/07/19	15.5	117.92	21.3	116.87	118.50	-5.8	1,900	-0.31%
2023/07/18	5.4	112.20	9	111.72	113.00	-3.6	1,770	-0.20%
2023/07/17	2.2	108.95	1	108.50	109.50	1.2	1,741	0.07%
2023/07/14	10.1	111.03	13.8	110.62	110.50	-3.7	1,729	-0.22%
2023/07/13	15	107.60	6	107.33	108.00	9	1,679	0.54%
2023/07/12	2	105.50	0	0.00	106.00	2	1,668	0.12%
2023/07/11	0.2	106.50	4	106.75	106.50	-3.8	1,661	-0.23%
2023/07/10	3	105.33	9	105.22	104.00	-6	1,661	-0.36%
2023/07/07	17	108.26	10.2	107.51	107.50	6.9	1,653	0.41%
2023/07/06	1	106.97	8.6	106.83	108.00	-7.6	1,647	-0.46%
2023/07/05	4.1	106.89	4	107.75	106.00	0.1	1,627	0.01%
2023/07/04	7	106.07	10.5	105.81	106.00	-3.5	1,615	-0.22%
2023/07/03	0	0.00	2	101.75	101.50	-2	1,586	-0.13%
2023/06/30	2.1	100.50	0	0.00	101.50	2.1	1,592	0.13%
2023/06/28	1	101.00	1	100.50	101.00	0	1,604	0.00%
2023/06/27	2.3	99.93	1	100.50	99.40	1.3	1,608	0.08%
2023/06/26	2.5	100.01	2	100.50	100.00	0.5	1,600	0.03%
2023/06/21	0.1	102.28	0.7	101.50	101.50	-0.6	1,592	-0.04%
2023/06/20	1	102.50	0	0.00	102.00	1	1,584	0.06%
2023/06/19	7.2	103.50	3	102.83	102.50	4.2	1,586	0.26%
2023/06/16	4	106.00	2.4	106.54	106.00	1.6	1,566	0.10%
2023/06/15	3.1	104.18	3	105.50	105.50	0.1	1,539	0.01%
2023/06/14	2.2	107.13	2	105.00	105.00	0.2	1,536	0.01%
2023/06/13	2.4	106.26	6.5	106.15	107.00	-4.1	1,527	-0.27%
2023/06/12	1	103.00	20	104.00	103.50	-19	1,480	-1.28%
2023/06/09	22.1	107.82	8.4	105.96	104.00	13.7	1,475	0.93%
2023/06/08	8	104.00	1	105.00	105.00	7	1,422	0.49%
2023/06/07	7	103.50	0	0.00	103.50	7	1,406	0.50%
2023/06/06	1.3	103.27	9	102.22	102.00	-7.7	1,424	-0.54%
2023/06/05	3	104.67	4	105.13	105.00	-1	1,419	-0.07%
2023/06/02	0.6	104.43	6	104.33	104.50	-5.4	1,409	-0.38%
2023/06/01	7.3	102.27	2	103.50	103.50	5.3	1,402	0.38%
2023/05/31	4	103.25	2.2	102.50	102.00	1.9	1,405	0.13%
2023/05/30	5.1	102.50	4	102.13	102.00	1.1	1,374	0.08%
2023/05/29	3	104.50	5	104.40	104.00	-2	1,378	-0.15%
2023/05/26	7.1	104.07	11	102.73	102.50	-3.9	1,370	-0.29%
2023/05/25	6.2	104.18	8	104.00	104.00	-1.8	1,457	-0.12%
2023/05/24	12.4	100.25	12.5	103.57	104.50	-0.2	1,433	-0.01%
2023/05/22	2	98.65	0	0.00	98.60	2	1,369	0.15%
2023/05/19	0.1	98.40	2	98.70	98.50	-1.9	1,383	-0.14%
2023/05/18	4	98.93	4.1	98.85	98.60	-0.1	1,399	-0.01%
2023/05/17	6.3	97.01	0	0.00	97.20	6.3	1,397	0.45%
2023/05/16	0.3	97.40	0.3	97.66	97.10	0	1,409	0.00%
2023/05/15	1.1	94.81	0	0.00	95.10	1.1	1,401	0.08%
2023/05/12	1.1	92.19	4.2	95.08	95.90	-3.2	1,418	-0.23%
2023/05/11	0.1	93.70	8	92.59	92.70	-7.9	1,412	-0.56%
2023/05/10	7.1	92.79	0	0.00	92.50	7.1	1,435	0.50%
2023/05/09	1.1	92.60	1.3	92.09	93.00	-0.3	1,457	-0.02%
2023/05/08	6.4	93.44	8	94.58	93.20	-1.6	1,485	-0.11%
2023/05/05	7	98.60	6.1	98.05	95.80	0.9	1,514	0.06%
2023/05/04	7.1	93.65	1	93.90	93.90	6.1	1,576	0.39%
2023/05/03	1	94.30	0	0.00	94.00	1	1,624	0.06%
2023/05/02	1	93.50	1	95.30	95.10	0	1,661	0.00%
2023/04/28	2	93.10	2	94.00	94.30	0	1,683	0.00%
2023/04/27	0	92.70	0	0.00	92.60	0	1,679	0.00%
2023/04/26	1	92.80	0	0.00	93.30	1	1,679	0.06%
2023/04/25	2.4	92.40	12	92.37	91.10	-9.6	1,681	-0.57%
2023/04/24	2	94.95	0	0.00	95.20	2	1,671	0.12%
2023/04/21	2	97.37	6.8	98.64	95.40	-4.8	1,690	-0.28%
2023/04/20	8.1	99.06	1	100.00	98.50	7.1	1,693	0.42%
2023/04/19	3.3	100.91	4	100.50	100.00	-0.7	1,743	-0.04%
2023/04/17	3.1	103.16	4	103.50	102.50	-0.9	1,862	-0.05%
2023/04/14	0	0.00	6	101.25	101.00	-6	1,852	-0.32%
2023/04/13	7.3	101.22	1.2	101.43	100.50	6.1	1,851	0.33%
2023/04/12	0.1	102.71	0	0.00	102.50	0.1	1,854	0.00%
2023/04/11	0.2	103.50	10.2	103.39	104.00	-10	1,863	-0.54%
2023/04/10	12	101.50	2.1	101.76	101.50	9.9	1,862	0.53%
2023/04/07	0	0.00	5	100.68	101.00	-5	1,865	-0.27%
2023/04/06	3.2	98.48	0	0.00	98.50	3.2	1,855	0.17%
2023/03/31	0.1	100.50	9	99.67	99.80	-8.9	1,847	-0.48%
2023/03/30	7.2	99.79	1	101.00	99.60	6.2	1,842	0.33%
2023/03/29	3	102.00	0	0.00	102.50	3	1,840	0.16%
2023/03/28	13	103.19	1	103.00	102.00	12	1,851	0.65%
2023/03/24	1	104.51	0	0.00	104.50	1	1,887	0.05%
2023/03/23	1	105.00	1	104.00	104.50	0	1,905	0.00%
2023/03/22	1	103.00	16	103.50	104.00	-15	1,909	-0.79%
2023/03/21	7	102.79	6	102.83	102.50	1	1,914	0.05%
2023/03/20	10	101.50	0	0.00	102.50	10	1,916	0.52%
2023/03/17	1	100.50	0	0.00	100.00	1	1,924	0.05%
2023/03/16	1	100.00	4	99.93	99.70	-3	1,920	-0.16%
2023/03/15	1	102.50	0	0.00	101.50	1	1,925	0.05%
2023/03/14	4	101.75	1	101.00	101.00	3	1,943	0.15%
2023/03/13	4	102.13	1	103.00	102.50	3	1,942	0.15%
2023/03/10	4	105.12	2	104.00	104.00	2	1,933	0.10%
2023/03/09	0	0.00	7.2	105.38	107.00	-7.2	1,959	-0.37%
2023/03/08	2	103.50	0	0.00	103.50	2	1,952	0.10%
2023/03/07	3	104.00	2	105.00	104.50	1	1,941	0.05%
2023/03/06	8	104.00	2.2	104.55	104.50	5.8	1,944	0.30%
2023/03/03	2.1	104.50	0	0.00	104.00	2.1	1,942	0.11%
2023/03/02	0.2	104.58	0	0.00	104.00	0.2	1,951	0.01%
2023/03/01	2.2	104.44	1	104.00	106.50	1.2	1,948	0.06%
2023/02/24	3.2	108.24	17	108.71	108.50	-13.8	1,929	-0.72%
2023/02/23	29.1	112.62	39.3	111.57	111.00	-10.2	1,910	-0.54%
2023/02/22	12.1	106.58	6	107.25	107.00	6.1	1,815	0.34%
2023/02/21	8.1	107.17	3.7	108.41	108.00	4.4	1,837	0.24%
2023/02/20	1	105.50	0	0.00	106.00	1	1,863	0.05%
2023/02/16	1	102.50	1	104.00	104.50	0	1,909	0.00%
2023/02/15	10	103.50	1	103.00	102.50	9	1,927	0.47%
2023/02/14	0.2	103.50	2	103.75	103.50	-1.8	1,939	-0.09%
2023/02/13	1.1	105.92	2	105.50	104.50	-0.9	1,960	-0.05%
2023/02/10	0.1	104.50	0.5	105.00	106.00	-0.4	2,005	-0.02%
2023/02/09	3	105.50	0.1	105.50	105.00	2.9	2,142	0.14%
2023/02/08	4	105.38	19	105.50	105.50	-15	2,341	-0.64%
2023/02/07	3	105.33	7	104.07	105.00	-4	2,324	-0.17%
2023/02/06	18.3	106.77	8.4	104.33	103.50	9.9	2,324	0.42%
2023/02/03	11.5	107.63	9	108.50	107.50	2.5	2,294	0.11%
2023/02/02	18	107.33	11	107.82	108.00	7	2,249	0.31%
2023/02/01	0	0.00	5.1	100.99	102.00	-5.1	2,157	-0.24%
2023/01/31	2	96.08	2.6	95.91	96.90	-0.6	2,146	-0.03%
2023/01/30	0	0.00	2	93.75	94.30	-2	2,128	-0.09%
2023/01/17	0	0.00	0	91.60	91.00	0	2,127	0.00%
2023/01/16	0	0.00	1	91.60	91.00	-1	2,168	-0.05%
2023/01/13	2.1	91.96	8	91.50	90.70	-5.9	2,183	-0.27%
2023/01/12	7	93.53	4	93.38	92.80	3	2,189	0.14%
2023/01/11	4	95.18	0	0.00	94.70	4	2,210	0.18%
2023/01/10	5	95.36	11	94.92	95.50	-6	2,210	-0.27%
2023/01/09	6	93.86	9.1	94.73	96.00	-3.1	2,207	-0.14%
2023/01/06	29	93.96	18.4	93.85	94.40	10.6	2,163	0.49%
2023/01/05	0	0.00	1.3	89.08	89.20	-1.3	2,058	-0.06%
2023/01/04	0	0.00	1	87.20	86.80	-1	2,072	-0.05%
2023/01/03	1.2	86.25	0.1	87.10	87.00	1.1	2,107	0.05%
2022/12/30	1	86.00	2	86.60	86.00	-1	2,145	-0.05%
2022/12/29	2	84.60	3	86.00	85.50	-1	2,156	-0.05%
2022/12/28	0.1	84.00	1	85.10	83.50	-0.9	2,165	-0.04%
2022/12/27	1.2	85.70	1	86.91	86.10	0.1	2,168	0.01%
2022/12/22	1	87.50	1	87.60	87.60	0	2,224	0.00%
2022/12/21	1	86.00	0	0.00	85.30	1	2,245	0.04%
2022/12/20	0.2	87.90	1	88.20	85.90	-0.8	2,250	-0.04%
2022/12/19	0	0.00	1	90.90	90.40	-1	2,279	-0.04%
2022/12/16	3.1	90.04	0	0.00	90.30	3.1	2,305	0.13%
2022/12/15	2	91.65	2	91.55	91.00	0	2,360	0.00%
2022/12/14	0.2	90.20	0	0.00	90.50	0.2	2,429	0.01%
2022/12/08	0	87.40	1	88.00	88.00	-1	2,745	-0.04%
2022/12/07	0.2	88.00	1	88.20	87.60	-0.8	2,772	-0.03%
2022/12/06	0	0.00	1	90.40	89.10	-1	2,765	-0.04%
2022/12/05	4	92.40	4	91.60	92.10	0	2,763	0.00%
2022/12/02	2.2	92.05	2	91.75	92.00	0.2	2,782	0.01%
2022/12/01	5	90.96	8	92.23	92.70	-3	2,786	-0.11%
2022/11/30	13	88.82	15	89.65	89.70	-2	2,774	-0.07%
2022/11/29	1	87.90	0	0.00	87.90	1	2,810	0.04%
2022/11/28	0	0.00	1	88.20	88.00	-1	2,843	-0.04%
2022/11/25	0.1	89.10	0	0.00	88.60	0.1	2,848	0.00%
2022/11/24	0	0.00	6	88.88	89.70	-6	2,844	-0.21%
2022/11/23	2	87.60	2.3	87.48	87.60	-0.3	2,841	-0.01%
2022/11/22	0	0.00	2	86.30	87.00	-2	2,870	-0.07%
2022/11/21	3	86.57	2	86.45	86.40	1	2,864	0.04%
2022/11/18	6.1	89.56	3	88.98	88.60	3	2,849	0.11%
2022/11/17	7	88.97	4	89.43	89.40	3	2,836	0.11%
2022/11/16	16.1	89.20	15	89.63	89.00	1.1	2,815	0.04%
2022/11/15	14	87.79	12.1	88.31	89.00	1.9	2,776	0.07%
2022/11/14	4	86.75	5	87.22	87.80	-1	2,743	-0.04%
2022/11/11	6	87.60	2.1	86.89	87.10	4	2,711	0.15%
2022/11/10	3	85.90	14.2	86.35	86.40	-11.2	2,678	-0.42%
2022/11/09	9	85.76	13.1	86.21	86.50	-4.1	2,654	-0.15%
2022/11/08	17	86.53	7	85.93	84.60	10	2,621	0.38%
2022/11/07	31	81.49	47	84.43	86.10	-16	2,577	-0.62%
2022/11/04	39.1	78.00	24	77.84	79.50	15	2,435	0.62%
2022/11/02	7	82.83	11	83.00	82.90	-4	2,236	-0.18%
2022/11/01	1	81.70	0	0.00	81.30	1	2,225	0.04%
2022/10/31	1	81.20	2	81.80	81.20	-1	2,277	-0.04%
2022/10/28	11	80.48	0	0.00	79.70	11	2,302	0.48%
2022/10/27	1	81.70	2	82.05	81.70	-1	2,332	-0.04%
2022/10/26	6	80.10	5	80.64	79.30	1	2,303	0.04%
2022/10/25	1	80.10	0	0.00	80.10	1	2,294	0.04%
2022/10/24	1	80.90	1	83.40	80.10	0	2,282	0.00%
2022/10/20	1	81.90	0	0.00	81.90	1	2,242	0.04%
2022/10/19	0	82.60	0	0.00	82.30	0	2,241	0.00%
2022/10/18	1	82.80	1	83.70	82.60	0	2,214	0.00%
2022/10/17	0	0.00	1	81.60	81.90	-1	2,222	-0.05%
2022/10/14	1	82.00	2	81.45	81.10	-1	2,228	-0.04%
2022/10/13	3	77.37	2.1	77.40	76.40	1	2,228	0.04%
2022/10/12	2	77.55	2	77.30	77.30	0	2,222	0.00%
2022/10/11	5.3	80.82	5	79.90	79.60	0.3	2,226	0.01%
2022/10/07	10	85.13	10.2	84.98	84.20	-0.2	2,203	-0.01%
2022/10/06	0	0.00	4	84.85	85.10	-4	2,174	-0.18%
2022/10/05	1	86.50	1	85.30	83.40	0	2,165	0.00%
2022/10/04	1.5	87.00	1.2	85.51	84.70	0.3	2,163	0.01%
2022/10/03	5	83.10	0.6	83.60	84.20	4.4	2,162	0.20%
2022/09/30	1	81.80	0	0.00	83.20	1	2,172	0.05%
2022/09/29	0	0.00	33.3	83.70	84.10	-33.3	2,198	-1.51%
2022/09/28	30	82.67	0.1	82.00	80.60	29.9	2,233	1.34%
2022/09/27	2	81.90	1	82.00	82.50	1	2,268	0.04%
2022/09/26	10.1	83.14	1	81.20	81.00	9.1	2,281	0.40%
2022/09/23	5	88.27	5	88.66	86.80	0	2,247	0.00%
2022/09/22	3.1	86.62	1	87.40	86.90	2.1	2,209	0.10%
2022/09/21	0.2	87.40	0	0.00	87.10	0.2	2,133	0.01%
2022/09/20	0.1	89.50	1	88.90	88.30	-1	2,043	-0.05%
2022/09/19	1.2	89.90	5	88.28	88.60	-3.9	1,961	-0.20%
2022/09/16	14.3	87.46	7	87.60	87.50	7.3	1,872	0.39%
2022/09/15	1	90.50	4.3	90.24	90.50	-3.3	1,769	-0.19%
2022/09/14	3.1	88.44	0	0.00	88.90	3.1	1,752	0.18%
2022/09/13	1	90.40	0	0.00	90.50	1	1,732	0.06%
2022/09/12	0	0.00	4	91.25	91.80	-4	1,738	-0.23%
2022/09/08	2	88.95	3	89.97	90.50	-1	1,742	-0.06%
2022/09/07	1	88.80	0	0.00	88.80	1	1,728	0.06%
2022/09/05	2	91.65	16.2	88.88	91.20	-14.2	1,700	-0.84%
2022/09/02	3	94.07	2	94.30	94.00	1	1,650	0.06%
2022/08/31	2.1	96.89	0	0.00	97.10	2.1	1,597	0.13%
2022/08/30	2	97.25	1	97.30	97.00	1	1,590	0.06%
2022/08/29	3	97.50	0	0.00	98.00	3	1,572	0.19%
2022/08/26	0.1	101.50	0	0.00	100.00	0.1	1,540	0.01%
2022/08/24	1	99.70	2	100.00	99.10	-1	1,535	-0.07%
2022/08/23	1	98.60	0	0.00	99.70	1	1,535	0.07%
2022/08/22	2	101.50	1	102.50	100.50	1	1,523	0.07%
2022/08/19	2	103.75	0	0.00	104.00	2	1,511	0.13%
2022/08/18	0	0.00	1	101.50	103.00	-1	1,509	-0.07%
2022/08/17	1.1	103.01	0	0.00	103.00	1.1	1,501	0.07%
2022/08/16	0	0.00	1	105.00	103.50	-1	1,490	-0.07%
2022/08/15	1	104.00	0	0.00	104.50	1	1,483	0.07%
2022/08/12	1	102.00	2	101.75	103.00	-1	1,473	-0.07%
2022/08/10	3.3	98.38	1	98.80	97.80	2.3	1,452	0.15%
2022/08/09	0	0.00	1	100.00	99.70	-1	1,438	-0.07%
2022/08/08	0	100.50	0	0.00	101.00	0	1,430	0.00%
2022/08/05	1	101.50	3	99.50	101.50	-2	1,426	-0.14%
2022/08/04	2	99.90	5	99.94	100.50	-3	1,374	-0.22%
2022/08/03	11	102.09	11	101.59	102.50	0	1,346	0.00%
2022/08/02	0	0.00	1	107.50	107.50	-1	1,347	-0.07%
2022/07/29	1	109.00	0	0.00	108.50	1	1,393	0.07%
2022/07/28	1	111.00	1	107.50	107.50	0	1,399	0.00%
2022/07/26	0.1	110.00	2	109.50	110.00	-1.9	1,389	-0.14%
2022/07/25	0	0.00	24.6	111.22	112.00	-24.6	1,378	-1.78%
2022/07/22	1.2	110.36	5	113.50	110.00	-3.8	1,382	-0.28%
2022/07/21	4.1	113.78	2	114.00	114.00	2.1	1,374	0.15%
2022/07/20	11	111.55	6	112.25	110.50	5	1,380	0.36%
2022/07/19	1	106.50	0	0.00	109.00	1	1,388	0.07%
2022/07/18	2	104.50	0	0.00	106.50	2	1,403	0.14%
2022/07/15	22	104.77	2	105.50	105.00	20	1,406	1.42%
2022/07/14	2	105.00	0	0.00	105.00	2	1,438	0.14%
2022/07/12	1	102.01	0	0.00	104.00	1	1,430	0.07%
2022/07/11	1	105.50	1	105.50	105.50	0	1,420	0.00%
2022/07/08	1	107.00	0	0.00	107.00	1	1,411	0.07%
2022/07/07	11	105.18	11	105.82	106.50	0	1,396	0.00%
2022/07/06	5.2	121.71	3	119.50	120.00	2.2	1,358	0.16%
2022/07/05	6	126.00	2	126.25	124.50	4	1,307	0.31%
2022/07/04	3	133.00	0	0.00	131.00	3	1,267	0.24%
2022/07/01	1	137.00	2	135.75	134.00	-1	1,252	-0.08%
2022/06/29	0	0.00	4	137.88	140.00	-4	1,240	-0.32%
2022/06/28	4	140.37	0	0.00	139.50	4	1,241	0.32%
2022/06/27	2	141.75	2	141.50	142.50	0	1,257	0.00%
2022/06/24	2	136.51	3	137.83	139.50	-1	1,256	-0.08%
2022/06/23	3	135.67	2.1	135.55	136.00	0.9	1,255	0.07%
2022/06/22	0	0.00	3	136.00	135.00	-3	1,242	-0.24%
2022/06/21	1	136.50	0	0.00	140.00	1	1,224	0.08%
2022/06/20	1	140.00	3	136.50	136.50	-2	1,213	-0.16%
2022/06/16	0	0.00	1	145.00	141.00	-1	1,179	-0.08%
2022/06/15	0	0.00	0.1	144.00	144.00	-0.1	1,178	-0.01%
2022/06/13	3	145.00	0	0.00	145.00	3	1,204	0.25%
2022/06/09	0	0.00	0	148.00	148.50	0	1,238	0.00%
2022/06/08	0.1	148.50	0	0.00	149.00	0.1	1,252	0.00%
2022/06/07	0.1	148.00	0	0.00	147.00	0.1	1,292	0.00%
2022/06/02	1	148.50	0	0.00	148.00	1	1,419	0.07%
2022/06/01	1.1	149.50	1	150.50	150.50	0.1	1,439	0.01%
2022/05/31	1	148.50	1	148.00	149.00	0	1,446	0.00%
2022/05/30	1	147.50	1	147.50	147.50	0	1,462	0.00%
2022/05/27	1	144.00	1.2	143.33	144.50	-0.2	1,467	-0.01%
2022/05/25	0	0.00	1	143.00	143.50	-1	1,522	-0.07%
2022/05/24	0	0.00	1	143.00	142.50	-1	1,632	-0.06%
2022/05/23	0	145.00	0	0.00	144.50	0	1,835	0.00%
2022/05/19	1	146.00	1	147.00	147.00	0	1,911	0.00%
2022/05/18	2	145.25	1	146.00	145.50	1	1,912	0.05%
2022/05/17	0	0.00	1	144.50	145.00	-1	1,934	-0.05%
2022/05/13	2	140.25	0	0.00	140.00	2	1,972	0.10%
2022/05/11	1	138.53	0	0.00	140.00	1	1,984	0.05%
2022/05/10	5.3	136.07	10	138.35	141.00	-4.8	2,006	-0.24%
2022/05/09	3	142.17	0	0.00	142.00	3	2,036	0.15%
2022/05/06	8.3	146.83	0	0.00	146.50	8.3	2,058	0.40%
2022/05/05	1	153.50	0.7	153.50	153.50	0.3	2,070	0.02%
2022/05/03	1	150.50	0	0.00	150.50	1	2,057	0.05%
2022/04/29	1.5	151.00	1	152.00	151.00	0.5	2,063	0.02%
2022/04/28	2.1	150.29	0	0.00	149.50	2.1	2,074	0.10%
2022/04/27	7.2	146.02	3	145.83	149.50	4.2	2,070	0.20%
2022/04/26	2	150.25	3	151.00	150.50	-1	2,053	-0.05%
2022/04/25	6.2	152.90	0	0.00	150.50	6.2	2,041	0.30%
2022/04/22	6	156.00	0	0.00	156.50	6	2,009	0.30%
2022/04/21	1.1	156.77	4	158.13	156.50	-2.9	1,998	-0.15%
2022/04/20	9	156.67	2	156.50	156.50	7	1,976	0.35%
2022/04/19	8.2	159.08	0	0.00	159.00	8.2	1,955	0.42%
2022/04/15	1.2	158.25	0	0.00	159.50	1.2	1,963	0.06%
2022/04/14	0.2	162.50	0	0.00	161.50	0.2	1,992	0.01%
2022/04/13	7	162.21	2	161.00	162.50	5	2,013	0.25%
2022/04/12	3	160.67	0	0.00	161.00	3	2,111	0.14%
2022/04/11	2	160.75	0	0.00	161.00	2	2,130	0.09%
2022/04/08	0.1	165.50	0	0.00	166.00	0.1	2,120	0.00%
2022/04/07	0	0.00	2.3	166.59	166.50	-2.3	2,117	-0.11%
2022/04/06	1	168.00	0	0.00	168.50	1	2,112	0.05%
2022/04/01	1	169.50	0	0.00	170.50	1	2,117	0.05%
2022/03/30	4.1	170.88	1	173.50	171.00	3.1	2,120	0.15%
2022/03/29	1.1	171.03	1	173.00	171.00	0.1	2,148	0.00%
2022/03/25	1	170.50	7	172.29	170.50	-6	2,242	-0.27%
2022/03/24	2	169.50	1	170.00	171.00	1	2,263	0.04%
2022/03/23	3	170.00	0	0.00	170.50	3	2,310	0.13%
2022/03/22	0	0.00	1	168.50	169.50	-1	2,384	-0.04%
2022/03/21	1.2	169.50	0.4	170.00	170.00	0.8	2,411	0.03%
2022/03/18	0.3	169.00	4	168.75	168.50	-3.7	2,447	-0.15%
2022/03/17	1	169.50	0	0.00	169.00	1	2,438	0.04%
2022/03/16	1	166.50	4	166.50	166.50	-3	2,430	-0.12%
2022/03/15	0.1	165.00	2	165.00	166.00	-1.9	2,414	-0.08%
2022/03/14	0	0.00	3	166.33	167.50	-3	2,412	-0.12%
2022/03/11	1	164.53	3	166.00	165.00	-2	2,421	-0.08%
2022/03/10	3	163.00	8	164.44	166.00	-5	2,418	-0.21%
2022/03/09	9.1	157.62	0	0.00	159.00	9.1	2,390	0.38%
2022/03/08	15	158.50	2.1	156.14	157.00	12.9	2,371	0.54%
2022/03/07	2.1	163.81	1.1	164.48	165.00	1.1	2,311	0.05%
2022/03/04	3.1	167.69	2	167.75	167.00	1.1	2,300	0.05%
2022/03/03	8	170.19	3.1	169.53	169.50	4.9	2,305	0.21%
2022/03/02	3	166.83	4	168.38	169.00	-1	2,305	-0.04%
2022/03/01	2	166.50	4	166.50	167.00	-2	2,333	-0.09%
2022/02/25	10	165.40	3.1	164.67	164.00	7	2,345	0.30%
2022/02/24	18.3	165.80	7	167.36	164.50	11.3	2,325	0.49%
2022/02/23	32.3	176.96	21	176.90	172.50	11.3	2,227	0.51%
2022/02/22	4.1	174.39	4	175.50	175.50	0.1	2,079	0.00%
2022/02/21	2.1	177.63	7.1	177.22	178.00	-5	2,072	-0.24%
2022/02/18	0	0.00	1.1	173.45	174.50	-1.1	2,072	-0.05%
2022/02/17	0	0.00	3	174.83	173.50	-3	2,105	-0.14%
2022/02/16	3.2	174.43	2	174.00	174.00	1.2	2,181	0.05%
2022/02/15	1	170.00	2	170.25	170.00	-1	2,163	-0.05%
2022/02/14	4	169.13	4.1	169.03	170.50	-0.1	2,179	0.00%
2022/02/11	2	170.75	0	0.00	171.00	2	2,181	0.09%
2022/02/10	7	172.71	9.5	173.36	172.00	-2.5	2,198	-0.11%
2022/02/09	19.1	176.00	12.1	175.38	175.50	7	2,197	0.32%
2022/02/08	2	171.00	3.2	171.92	171.00	-1.2	2,201	-0.06%
2022/02/07	0.3	166.42	12.1	167.75	168.50	-11.9	2,226	-0.53%
2022/01/26	0	0.00	1	161.00	161.50	-1	2,200	-0.05%
2022/01/25	2	159.50	2	160.00	160.50	0	2,297	0.00%
2022/01/24	1	158.00	0	0.00	162.00	1	2,342	0.04%
2022/01/21	8	160.81	0	161.00	162.00	8	2,379	0.34%
2022/01/20	0	0.00	11	162.27	163.50	-11	2,428	-0.45%
2022/01/19	0	0.00	26	162.13	163.00	-26	2,514	-1.03%
2022/01/18	1.1	161.67	2	162.50	161.50	-0.9	2,585	-0.04%
2022/01/17	0	0.00	6	161.00	162.00	-6	2,790	-0.22%
2022/01/14	5.1	156.52	2	156.50	158.00	3.1	2,946	0.11%
2022/01/13	3.1	159.68	3	158.83	158.50	0.1	2,971	0.00%
2022/01/12	11	161.14	1	160.50	161.00	10	2,989	0.33%
2022/01/11	2.1	163.53	0	0.00	164.00	2.1	2,985	0.07%
2022/01/10	0	0.00	3	165.00	165.50	-3	2,976	-0.10%
2022/01/07	15.1	164.11	3	163.33	163.50	12.1	2,986	0.41%
2022/01/06	3	168.00	0	0.00	168.00	3	2,974	0.10%
2022/01/05	9.1	173.30	11.5	171.68	170.00	-2.4	2,974	-0.08%
2022/01/04	4	168.50	0	0.00	168.50	4	2,924	0.14%
2022/01/03	2	170.00	1	170.50	167.50	1	2,957	0.03%
2021/12/30	0.2	169.00	3.6	169.00	170.00	-3.4	2,974	-0.11%
2021/12/29	1	168.50	1	168.00	168.00	0	2,975	0.00%
2021/12/28	1.1	167.89	15	166.27	165.50	-13.9	2,997	-0.46%
2021/12/27	0	0.00	1	169.50	168.00	-1	3,017	-0.03%
2021/12/24	1.2	168.06	4	169.00	169.00	-2.8	3,039	-0.09%
2021/12/23	1	170.50	7.2	168.86	169.00	-6.2	3,069	-0.20%
2021/12/22	9	167.94	12.2	167.62	167.50	-3.2	3,067	-0.10%
2021/12/21	24	168.92	15	169.23	168.00	9	3,060	0.29%
2021/12/20	3	166.50	8.2	167.81	165.50	-5.2	2,988	-0.17%
2021/12/17	10.3	167.42	5	166.70	166.00	5.3	2,994	0.18%
2021/12/16	7	164.64	8.4	166.82	167.50	-1.4	2,962	-0.05%
2021/12/15	2	154.50	5	159.50	158.50	-3	2,913	-0.10%
2021/12/14	5	154.90	10	156.25	154.50	-5	2,897	-0.17%
2021/12/13	1	160.50	20	159.75	159.00	-19	2,864	-0.66%
2021/12/10	1	157.00	4	158.25	160.00	-3	2,880	-0.10%
2021/12/09	0	0.00	10	159.75	160.00	-10	2,879	-0.35%
2021/12/08	4	160.25	1	159.50	160.50	3	2,893	0.10%
2021/12/07	3.3	158.73	0	0.00	158.50	3.3	2,884	0.11%
2021/12/06	0.1	161.00	0	0.00	160.50	0.1	2,867	0.00%
2021/12/03	1	162.50	1	161.50	162.00	0	2,910	0.00%
2021/12/02	3	161.00	0	0.00	161.00	3	2,919	0.10%
2021/12/01	4	161.38	3	162.50	164.00	1	2,914	0.03%
2021/11/30	4	163.38	0	0.00	162.00	4	2,906	0.14%
2021/11/29	3	164.33	1	165.00	164.50	2	2,936	0.07%
2021/11/26	5	166.00	6	166.92	165.50	-1	2,951	-0.03%
2021/11/25	2	169.50	2	170.25	168.50	0	2,932	0.00%
2021/11/24	2	166.50	2	165.00	166.00	0	2,906	0.00%
2021/11/23	2	168.25	1	168.50	168.00	1	2,918	0.03%
2021/11/22	1	169.00	2.1	170.00	170.00	-1.1	2,923	-0.04%
2021/11/19	0	171.00	4	170.88	168.50	-4	2,934	-0.14%
2021/11/18	2	169.00	5	168.40	168.50	-3	2,901	-0.10%
2021/11/17	1.1	168.43	5	169.10	168.50	-4	2,907	-0.14%
2021/11/16	9.1	168.78	4.2	168.86	168.00	4.9	2,929	0.17%
2021/11/15	7.1	170.61	7.3	169.81	170.00	-0.2	2,923	-0.01%
2021/11/12	3.1	163.68	1.1	164.06	163.00	2	2,893	0.07%
2021/11/11	0	0.00	3	165.00	163.50	-3	2,924	-0.10%
2021/11/10	0	0.00	1.1	160.18	163.00	-1.1	2,957	-0.04%
2021/11/09	2	162.75	0	0.00	161.50	2	2,982	0.07%
2021/11/08	3.1	162.56	1	160.00	165.00	2.1	3,011	0.07%
2021/11/05	5.7	159.95	12.2	159.02	162.00	-6.5	3,023	-0.21%
2021/11/04	9.2	166.36	20	168.30	163.00	-10.8	2,965	-0.36%
2021/11/03	8.1	167.69	0.4	168.50	167.50	7.7	2,977	0.26%
2021/11/02	29.2	171.55	22.2	169.58	167.50	7	3,017	0.23%
2021/11/01	11	169.77	10.5	169.46	170.00	0.6	3,036	0.02%
2021/10/29	7	168.14	8	168.50	167.00	-1	3,185	-0.03%
2021/10/28	6.1	169.17	8	169.63	168.00	-1.9	3,310	-0.06%
2021/10/27	15	169.00	28	169.84	170.00	-13	3,318	-0.39%
2021/10/26	10.1	165.16	31	164.52	164.50	-20.9	3,263	-0.64%
2021/10/25	103.5	168.42	77	165.14	164.50	26.5	3,236	0.82%	大買/
2021/10/22	77	160.26	68.4	160.46	166.00	8.6	3,055	0.28%
2021/10/21	7.2	154.34	6.2	155.71	151.00	1	2,955	0.03%
2021/10/20	18.1	154.56	18	154.67	156.50	0.1	2,962	0.00%
2021/10/18	0	0.00	1	147.50	148.00	-1	3,070	-0.03%
2021/10/15	0	0.00	0.1	150.00	149.50	-0.1	3,113	0.00%
2021/10/14	1.3	144.57	0	0.00	146.50	1.3	3,139	0.04%
2021/10/13	2.1	147.76	4	147.38	146.50	-1.9	3,158	-0.06%
2021/10/12	6.5	155.56	5	159.00	152.50	1.5	3,156	0.05%
2021/10/08	10	156.55	18.3	157.68	157.00	-8.3	3,138	-0.26%
2021/10/07	1	151.93	1	151.50	153.50	0	3,115	0.00%
2021/10/06	0	0.00	0	149.00	148.00	0	3,129	0.00%
2021/10/05	5	145.90	5.1	144.20	148.00	-0.1	3,173	0.00%
2021/10/04	1	145.02	0	0.00	145.00	1	3,155	0.03%
2021/10/01	0	0.00	3	146.33	146.50	-3	3,143	-0.10%
2021/09/30	4.2	147.14	0	0.00	146.50	4.2	3,143	0.13%
2021/09/29	5.5	148.91	2	148.50	148.50	3.5	3,133	0.11%
2021/09/28	1	152.00	0	0.00	152.00	1	3,145	0.03%
2021/09/27	1.1	152.00	0	0.00	152.00	1.1	3,152	0.03%
2021/09/24	1	153.00	1	152.50	152.50	0	3,162	0.00%
2021/09/23	2	153.50	3.4	153.85	153.50	-1.4	3,164	-0.04%
2021/09/22	2	153.25	1	154.00	152.50	1	3,217	0.03%
2021/09/17	2.5	157.60	0	0.00	158.00	2.5	3,216	0.08%
2021/09/16	0	0.00	0.2	155.00	156.00	-0.2	3,261	0.00%
2021/09/15	1	156.00	0	0.00	156.50	1	3,318	0.03%
2021/09/14	0	0.00	1	157.00	156.50	-1	3,410	-0.03%
2021/09/13	3	157.50	1	157.00	157.00	2	3,517	0.06%
2021/09/10	1	154.00	2	154.50	154.50	-1	3,537	-0.03%
2021/09/09	1.1	154.05	0	0.00	154.00	1.1	3,563	0.03%
2021/09/08	8	153.03	0	0.00	151.00	8	3,574	0.22%
2021/09/07	2	157.23	1	156.50	157.00	1	3,553	0.03%
2021/09/06	1	158.51	0	0.00	158.00	1	3,553	0.03%
2021/09/03	4.3	160.74	4	159.50	159.50	0.3	3,554	0.01%
2021/09/02	3.4	163.41	2	161.25	161.00	1.4	3,588	0.04%
2021/09/01	2.3	158.67	6	159.25	160.50	-3.8	3,565	-0.11%
2021/08/31	1	156.50	1	158.00	157.50	0	3,554	0.00%
2021/08/30	0	0.00	5	156.70	156.50	-5	3,579	-0.14%
2021/08/27	7.2	155.67	2	155.50	154.50	5.2	3,589	0.15%
2021/08/26	6	159.00	2	158.50	158.50	4	3,567	0.11%
2021/08/25	0	0.00	3	160.67	161.50	-3	3,571	-0.08%
2021/08/24	4	157.75	3	157.83	157.00	1	3,581	0.03%
2021/08/23	2.3	156.43	2	158.50	159.00	0.3	3,586	0.01%
2021/08/20	1.4	153.21	1	153.00	153.50	0.4	3,605	0.01%
2021/08/19	2.1	154.43	4	153.75	152.50	-1.9	3,567	-0.05%
2021/08/18	7.1	154.54	9	154.67	158.00	-1.9	3,576	-0.05%
2021/08/17	8.4	157.67	5	156.70	154.50	3.4	3,569	0.10%
2021/08/16	3	159.00	5	159.90	160.00	-2	3,552	-0.06%
2021/08/13	3.1	162.52	6	162.33	161.50	-3	3,531	-0.08%
2021/08/12	12.3	164.33	1	165.00	162.50	11.3	3,558	0.32%
2021/08/11	6.1	167.93	4	167.13	166.00	2.1	3,567	0.06%
2021/08/10	2	170.50	0	0.00	171.00	2	3,591	0.06%
2021/08/09	8.1	171.68	16	171.75	170.00	-8	3,625	-0.22%
2021/08/06	6.3	167.79	13	167.50	167.00	-6.7	3,637	-0.18%
2021/08/05	25.2	169.15	13	170.00	169.50	12.2	3,699	0.33%
2021/08/04	17.3	173.36	7.6	173.11	171.50	9.6	3,700	0.26%
2021/08/03	7.3	181.60	6	183.00	180.50	1.3	3,581	0.04%
2021/08/02	4.1	180.23	2.2	179.55	179.50	1.9	3,446	0.06%
2021/07/30	2.4	179.79	2.3	180.09	181.00	0.1	3,421	0.00%
2021/07/29	6	181.08	2	179.75	180.50	4	3,457	0.12%
2021/07/28	1.3	181.38	4.6	180.53	184.50	-3.4	3,474	-0.10%
2021/07/27	2	187.25	1	195.00	185.50	1	3,544	0.03%
2021/07/26	0.6	190.50	5	189.70	189.50	-4.4	3,610	-0.12%
2021/07/23	17.3	186.23	4	188.25	184.50	13.3	3,704	0.36%
2021/07/22	6.1	186.16	1.1	186.81	185.00	5.1	3,699	0.14%
2021/07/21	4	194.00	6	193.58	193.00	-2	3,685	-0.05%
2021/07/20	4	197.00	2	197.00	195.50	2	3,787	0.05%
2021/07/19	8.1	198.43	0.3	199.50	199.00	7.8	3,798	0.21%
2021/07/16	1.3	198.46	1	199.00	199.00	0.3	3,841	0.01%
2021/07/15	0.3	198.10	1	197.50	197.50	-0.7	3,861	-0.02%
2021/07/14	4.3	198.75	1.2	199.92	198.50	3.1	3,929	0.08%
2021/07/13	4.5	203.48	0.3	204.00	201.00	4.2	3,955	0.11%
2021/07/12	3	200.33	25.1	202.22	204.00	-22.1	4,021	-0.55%
2021/07/09	2.2	195.57	0.1	197.00	196.00	2.1	4,036	0.05%
2021/07/08	1	196.50	2	197.25	197.50	-1	4,129	-0.02%
2021/07/07	1.1	196.55	1.2	196.58	195.50	-0.1	4,297	0.00%
2021/07/06	2	195.25	7	195.07	195.00	-5	4,343	-0.12%
2021/07/05	4.1	196.73	2	197.50	198.00	2.1	4,373	0.05%
2021/07/02	10.2	190.49	3	190.17	192.50	7.2	4,361	0.17%
2021/07/01	5	191.50	0.5	193.00	190.00	4.6	4,420	0.10%
2021/06/30	2.1	193.27	1	194.00	194.50	1.1	4,441	0.02%
2021/06/29	16.4	190.85	2	190.50	190.00	14.4	4,452	0.32%
2021/06/28	2.2	192.32	1	193.50	194.00	1.2	4,480	0.03%
2021/06/25	9.8	192.58	5	192.90	191.50	4.8	4,613	0.10%
2021/06/24	6	192.50	0	0.00	191.00	6	4,662	0.13%
2021/06/23	6	193.75	1	194.50	194.50	5	4,871	0.10%
2021/06/22	12.3	199.02	13.4	198.92	198.00	-1	4,794	-0.02%
2021/06/21	12.2	207.25	5	208.60	206.50	7.2	4,704	0.15%
2021/06/18	3	213.67	8	213.13	214.00	-5	4,698	-0.11%
2021/06/17	16	207.66	12	208.96	212.00	4	4,721	0.08%
2021/06/16	6	210.42	1	211.50	209.50	5	4,752	0.11%
2021/06/15	1	210.00	17	210.12	210.50	-16	4,790	-0.33%
2021/06/11	1	211.00	1	211.03	211.00	0	4,828	0.00%
2021/06/10	5	211.00	1.1	212.95	209.50	4	4,846	0.08%
2021/06/09	5.1	210.59	1	211.50	209.50	4.1	4,853	0.08%
2021/06/08	2	211.00	2.1	209.76	211.00	-0.1	4,908	0.00%
2021/06/07	9	207.44	11	208.54	208.50	-2	4,929	-0.04%
2021/06/04	0	0.00	3	204.01	203.00	-3	4,928	-0.06%
2021/06/03	8	208.00	1	207.91	208.50	7	4,963	0.14%
2021/06/02	1	208.44	23	205.15	205.50	-22	4,986	-0.44%
2021/06/01	3	211.00	1	209.50	209.00	2	5,007	0.04%
2021/05/31	4.1	209.48	3	210.17	211.00	1.1	5,014	0.02%
2021/05/28	5	210.70	10	212.40	209.50	-5	5,044	-0.10%
2021/05/27	7	208.78	0	0.00	209.50	7	5,053	0.14%
2021/05/26	1	205.50	3	207.50	207.50	-2	5,155	-0.04%
2021/05/25	10	208.15	21.1	208.24	205.50	-11.1	5,423	-0.20%
2021/05/24	16.1	204.72	7	202.71	205.00	9.1	6,039	0.15%
2021/05/21	5	205.18	3	201.50	201.50	2	6,081	0.03%
2021/05/20	12.1	204.00	20	204.88	202.50	-8	6,169	-0.13%
2021/05/19	9.1	200.33	2	201.50	201.00	7.1	6,144	0.12%
2021/05/18	10	196.00	2	193.50	197.00	8	6,218	0.13%
2021/05/17	6	190.50	9.1	190.82	188.00	-3.1	6,211	-0.05%
2021/05/14	5	199.00	1.1	199.86	193.00	3.9	6,183	0.06%
2021/05/13	9.2	193.47	5	194.40	195.00	4.2	6,110	0.07%
2021/05/12	5	185.50	9.4	185.37	186.00	-4.4	6,006	-0.07%
2021/05/11	10.2	189.39	14	191.14	186.50	-3.8	5,934	-0.06%
2021/05/10	0.2	197.65	0.2	198.50	196.50	0	5,901	0.00%
2021/05/07	0	0.00	5	201.60	202.00	-5	5,936	-0.08%
2021/05/06	1	200.50	3.1	201.02	202.50	-2.1	5,944	-0.03%
2021/05/05	1.1	204.75	2.1	200.00	199.00	-1	5,986	-0.02%
2021/05/04	35.3	201.23	21	201.55	205.00	14.3	5,989	0.24%
2021/05/03	27.5	209.84	23.1	206.13	205.50	4.4	5,982	0.07%
2021/04/29	19	218.76	11.1	215.13	214.50	7.9	5,987	0.13%
2021/04/28	3.1	213.17	1.1	214.01	213.00	1.9	5,924	0.03%
2021/04/27	14.8	221.53	16	218.63	217.50	-1.2	6,175	-0.02%
2021/04/26	45.2	223.21	33	225.03	224.50	12.2	6,249	0.20%
2021/04/23	3	212.17	7.1	212.31	215.00	-4.1	6,209	-0.07%
2021/04/22	10	213.10	14.7	210.60	208.50	-4.7	6,319	-0.07%
2021/04/21	7	209.29	7.3	212.08	210.00	-0.3	6,340	0.00%
2021/04/20	7	211.21	13	210.08	209.00	-6	6,542	-0.09%
2021/04/19	9.4	202.87	7.2	202.79	203.50	2.3	6,603	0.03%
2021/04/16	17.2	207.67	20	206.75	205.50	-2.8	6,696	-0.04%
2021/04/15	8	201.50	48	201.75	207.00	-40	6,977	-0.57%
2021/04/14	9	202.67	8.2	201.45	197.50	0.9	7,372	0.01%
2021/04/13	73.8	208.26	28	206.86	202.00	45.7	7,621	0.60%
2021/04/12	2.1	198.79	8.1	199.69	199.00	-6	7,551	-0.08%
2021/04/09	0	196.50	2	196.00	195.00	-2	7,614	-0.03%
2021/04/08	3	199.83	3.1	200.03	199.50	-0.1	7,644	0.00%
2021/04/07	6	201.26	3	204.13	202.00	3	7,642	0.04%
2021/04/06	12	199.33	0.3	198.00	199.00	11.8	7,581	0.15%
2021/04/01	20	197.50	1	198.00	198.00	19	7,566	0.25%
2021/03/31	21.3	195.59	12	197.54	195.50	9.3	7,537	0.12%
2021/03/30	26.1	197.67	31.1	198.47	199.00	-5	7,470	-0.07%
2021/03/29	27.4	194.61	35.3	193.37	194.00	-7.9	7,356	-0.11%
2021/03/26	27	191.26	46.1	190.66	194.50	-19.1	7,306	-0.26%
2021/03/25	3	181.50	3.2	183.53	184.00	-0.2	7,086	0.00%
2021/03/24	1	182.50	0	182.95	181.50	1	7,089	0.01%
2021/03/23	0.1	182.00	1	185.50	182.50	-1	7,091	-0.01%
2021/03/22	7.2	184.72	5.1	184.54	184.50	2.1	7,118	0.03%
2021/03/19	1	182.50	5	184.80	186.50	-4	7,143	-0.06%
2021/03/18	3	183.83	9	183.89	183.50	-6	7,358	-0.08%
2021/03/17	10	181.20	12	182.42	180.50	-2	7,464	-0.03%
2021/03/16	2	179.50	1	180.00	179.50	1	7,464	0.01%
2021/03/15	8.1	180.61	0	0.00	180.00	8.1	7,523	0.11%
2021/03/12	13	179.12	8	178.75	179.50	5	7,524	0.07%
2021/03/11	1	176.00	13	174.73	176.50	-12	7,565	-0.16%
2021/03/10	0.1	173.00	0	0.00	172.50	0.1	7,804	0.00%
2021/03/09	9	169.78	2	171.25	172.50	7	7,838	0.09%
2021/03/08	6	172.83	5	174.40	172.00	1	7,827	0.01%
2021/03/05	5	173.10	5	173.10	172.50	0	7,836	0.00%
2021/03/04	2	174.00	2.3	175.17	175.50	-0.3	7,888	0.00%
2021/03/03	14	170.68	16.1	172.68	174.00	-2.1	7,951	-0.03%
2021/03/02	10.5	172.95	17.3	175.89	172.00	-6.8	7,930	-0.09%
2021/02/26	32.5	171.97	14	172.71	172.00	18.5	7,905	0.23%
2021/02/25	61.2	181.10	47	180.98	177.50	14.2	7,839	0.18%
2021/02/24	103.4	181.97	102.4	184.37	183.50	1	7,612	0.01%	大買/大賣/
2021/02/23	23.2	171.65	8	172.63	173.00	15.2	6,957	0.22%
2021/02/22	15	174.80	12	174.75	174.00	3	6,915	0.04%
2021/02/19	15.6	169.27	23	168.15	170.00	-7.4	6,821	-0.11%
2021/02/18	41	170.32	31	172.39	170.50	10	6,818	0.15%
2021/02/17	31	166.03	11	167.41	166.50	20	6,722	0.30%
2021/02/05	1	161.50	2	161.25	161.50	-1	6,719	-0.01%
2021/02/04	5.1	162.00	2	162.50	162.50	3.1	6,717	0.05%
2021/02/03	18	164.11	4	164.38	164.50	14	6,787	0.21%
2021/02/02	4	164.25	17	165.41	166.00	-13	6,944	-0.19%
2021/02/01	2	158.75	6	159.50	161.50	-4	6,926	-0.06%
2021/01/29	24	163.75	19	165.39	159.50	5	6,913	0.07%
2021/01/28	2	163.50	5	164.60	165.00	-3	6,871	-0.04%
2021/01/27	25.3	168.77	17.4	168.87	166.50	7.9	6,856	0.12%
2021/01/26	16	168.94	7	170.00	170.00	9	6,783	0.13%
2021/01/25	12.1	172.32	13	172.12	172.50	-0.9	6,777	-0.01%
2021/01/22	9	173.89	13	173.65	174.00	-4	6,707	-0.06%
2021/01/21	5.2	169.60	9.6	168.42	168.50	-4.4	6,635	-0.07%
2021/01/20	55.1	173.56	64.9	170.85	168.00	-9.8	6,627	-0.15%
2021/01/19	20.6	167.24	10	168.30	171.00	10.6	6,403	0.16%
2021/01/18	15	163.27	21	162.40	165.00	-6	6,291	-0.10%
2021/01/15	25.1	167.48	16	165.09	163.00	9.1	6,222	0.15%
2021/01/14	15	167.90	23.7	168.22	170.50	-8.7	6,183	-0.14%
2021/01/13	57.2	169.00	50	168.95	167.50	7.2	6,211	0.12%
2021/01/12	18	162.64	21	164.17	165.50	-3	6,010	-0.05%
2021/01/11	14	163.82	8	163.44	164.50	6	5,880	0.10%
2021/01/08	44	164.18	71	163.87	163.00	-27	5,783	-0.47%
2021/01/07	62.1	156.30	71.1	156.50	160.00	-9	5,462	-0.16%
2021/01/06	36.1	146.05	46	147.15	149.00	-9.9	5,026	-0.20%
2021/01/05	16	141.47	16	142.16	143.00	0	4,737	0.00%
2021/01/04	3	139.00	9	137.94	140.00	-6	4,737	-0.13%
2020/12/31	2	135.50	2	136.00	133.50	0	4,660	0.00%
2020/12/30	1.1	132.61	6	132.42	132.50	-4.9	4,622	-0.11%
2020/12/29	0	0.00	1	134.00	133.00	-1	4,682	-0.02%
2020/12/28	1	134.00	3	134.33	134.50	-2	4,700	-0.04%
2020/12/24	2	133.00	0	0.00	132.50	2	4,773	0.04%
2020/12/23	2	134.00	7	133.29	132.00	-5	4,811	-0.10%
2020/12/22	5	134.00	2	134.00	132.00	3	4,891	0.06%
2020/12/21	0	0.00	5	133.90	135.50	-5	4,914	-0.10%
2020/12/18	3	137.50	2	136.75	137.50	1	4,939	0.02%
2020/12/17	4	137.63	2	138.25	137.50	2	4,968	0.04%
2020/12/16	0	0.00	3	138.50	138.50	-3	4,992	-0.06%
2020/12/15	8	138.56	12	139.50	138.00	-4	5,006	-0.08%
2020/12/14	47	144.72	36	144.75	141.50	11	5,085	0.22%
2020/12/11	10	141.65	13	140.62	141.50	-3	5,328	-0.06%
2020/12/10	8	138.19	2	138.50	137.50	6	5,215	0.12%
2020/12/09	11	139.05	19.3	138.50	139.00	-8.3	5,233	-0.16%
2020/12/08	11	136.91	19	135.61	136.00	-8	5,238	-0.15%
2020/12/07	18	135.53	13	135.81	135.00	5	5,301	0.09%
2020/12/04	34	140.00	24	140.02	139.00	10	5,255	0.19%
2020/12/03	7	134.07	4	134.50	134.50	3	5,080	0.06%
2020/12/02	1	131.50	2	132.75	133.50	-1	5,242	-0.02%
2020/12/01	5	131.10	8	130.94	132.00	-3	5,375	-0.06%
2020/11/30	24	133.08	6	134.33	132.00	18	5,608	0.32%
2020/11/27	15	136.67	15	136.83	136.50	0	5,906	0.00%
2020/11/26	1	133.00	2	132.75	134.00	-1	6,069	-0.02%
2020/11/25	2	132.25	0	0.00	132.00	2	6,112	0.03%
2020/11/24	9	133.89	7	134.43	132.00	2	6,141	0.03%
2020/11/23	15	133.93	10	134.10	134.50	5	6,159	0.08%
2020/11/20	4	131.63	0	0.00	131.00	4	6,156	0.06%
2020/11/19	3	131.83	4	131.75	131.50	-1	6,226	-0.02%
2020/11/18	5	130.80	3	131.50	131.00	2	6,354	0.03%
2020/11/17	6	132.58	14	134.18	132.00	-8	6,406	-0.12%
2020/11/16	2	133.75	2	134.00	133.50	0	6,513	0.00%
2020/11/13	1	131.50	1	129.50	132.50	0	6,550	0.00%
2020/11/12	3.3	131.08	2	131.25	131.50	1.3	6,570	0.02%
2020/11/11	8	131.06	9	130.39	132.50	-1	6,617	-0.02%
2020/11/10	26	132.92	11	131.95	131.00	15	6,636	0.23%
2020/11/09	4	138.75	3.2	138.38	138.50	0.8	6,599	0.01%
2020/11/06	3	137.33	0	0.00	137.00	3	6,690	0.04%
2020/11/05	1	139.50	1	137.50	138.00	0	6,795	0.00%
2020/11/04	5	137.01	7	137.50	138.00	-2	6,921	-0.03%
2020/11/03	4	134.38	4	135.00	135.00	0	6,991	0.00%
2020/11/02	3	131.17	3	132.00	131.00	0	7,080	0.00%
2020/10/30	3.1	136.48	1	137.00	135.00	2.1	7,174	0.03%
2020/10/29	1	137.50	5	137.00	137.00	-4	7,256	-0.06%
2020/10/28	5	138.50	1	139.00	139.50	4	7,437	0.05%
2020/10/27	5	136.60	2	136.75	136.00	3	7,602	0.04%
2020/10/26	1	137.00	1	139.00	136.50	0	7,930	0.00%
2020/10/23	6	138.25	2	138.25	138.50	4	8,260	0.05%
2020/10/22	28	137.38	22	135.55	139.50	6	8,538	0.07%
2020/10/21	44	139.69	36	139.78	138.00	8	8,662	0.09%
2020/10/20	2	144.00	0	0.00	142.00	2	8,724	0.02%
2020/10/19	2.2	142.55	3	142.67	143.00	-0.8	9,018	-0.01%
2020/10/16	2	141.50	3	141.17	141.00	-1	9,100	-0.01%
2020/10/15	5	143.50	3	143.00	143.00	2	9,173	0.02%
2020/10/14	10	146.00	10	145.90	146.00	0	9,175	0.00%
2020/10/13	9	147.89	2	148.25	147.00	7	9,224	0.08%
2020/10/12	7	149.93	22	150.18	150.00	-15	9,258	-0.16%
2020/10/08	7	147.71	7	148.57	146.00	0	9,421	0.00%
2020/10/07	4	146.63	3	147.17	147.50	1	9,491	0.01%
2020/10/06	23	148.67	23	148.52	147.50	0	9,542	0.00%
2020/10/05	9	144.44	11	144.59	145.00	-2	9,756	-0.02%
2020/09/30	11	144.64	15	143.83	145.50	-4	10,382	-0.04%
2020/09/29	52	144.07	49	144.59	144.50	3	10,703	0.03%
2020/09/28	51	145.43	49.1	145.37	145.50	1.9	10,797	0.02%
2020/09/25	61	144.66	58	146.52	144.50	3	10,893	0.03%
2020/09/24	32	149.81	34	149.40	149.00	-2	11,049	-0.02%
2020/09/23	9	152.06	5	152.20	151.00	4	11,184	0.04%
2020/09/22	15	154.00	13	152.50	155.00	2	11,290	0.02%
2020/09/21	6	154.00	5	154.30	153.50	1	11,315	0.01%
2020/09/18	8	156.19	9	156.33	157.00	-1	11,399	-0.01%
2020/09/17	22	156.45	24	156.75	157.50	-2	11,482	-0.02%
2020/09/16	79	157.48	80	157.68	154.00	-1	11,603	-0.01%
2020/09/15	7	153.71	3	153.50	153.50	4	11,274	0.04%
2020/09/14	4	152.00	18	152.28	153.00	-14	11,439	-0.12%
2020/09/11	38	149.66	25	151.14	149.00	13	11,512	0.11%
2020/09/10	10	154.00	16	153.69	153.50	-6	11,474	-0.05%
2020/09/09	3	150.17	5	149.70	151.50	-2	11,458	-0.02%
2020/09/08	23	150.72	23	151.67	150.00	0	11,669	0.00%
2020/09/07	19	153.21	18	152.81	149.50	1	11,794	0.01%
2020/09/04	46	151.38	68	150.24	155.00	-22	11,818	-0.19%
2020/09/03	80	155.61	62	153.95	152.00	18	12,000	0.15%
2020/09/02	63.1	155.07	73	155.95	157.00	-9.9	11,964	-0.08%
2020/09/01	22	147.86	28	147.25	150.00	-6	11,882	-0.05%
2020/08/31	12	142.96	8	142.69	142.00	4	11,788	0.03%
2020/08/28	6	141.50	9	140.89	143.00	-3	11,860	-0.03%
2020/08/27	18	141.78	23	141.70	142.00	-5	12,020	-0.04%
2020/08/26	7	139.50	8	140.19	138.50	-1	12,370	-0.01%
2020/08/25	8	143.13	6	143.25	142.00	2	12,709	0.02%
2020/08/24	9	143.78	11	144.18	143.50	-2	12,882	-0.02%
2020/08/21	20	138.93	3	138.17	139.00	17	12,890	0.13%
2020/08/20	30	131.28	28	132.55	134.50	2	12,907	0.02%
2020/08/19	2	137.50	3	138.00	138.00	-1	12,845	-0.01%
2020/08/18	4	139.25	9	140.28	138.50	-5	12,811	-0.04%
2020/08/17	13	142.00	9	142.39	143.00	4	12,798	0.03%
2020/08/14	38	140.37	36	137.67	141.50	2	12,775	0.02%
2020/08/13	6	138.75	5	140.00	138.50	1	12,705	0.01%
2020/08/12	7	137.00	5.5	137.55	137.00	1.5	12,615	0.01%
2020/08/11	13	141.12	9.5	140.58	141.00	3.5	12,533	0.03%
2020/08/10	14	143.36	10	144.55	143.00	4	12,544	0.03%
2020/08/07	9	148.06	8	147.00	148.50	1	12,469	0.01%
2020/08/06	3	150.50	29	152.29	149.50	-26	12,440	-0.21%
2020/08/05	34	151.65	11	153.14	152.00	23	12,435	0.18%
2020/08/04	31	151.00	13	150.73	151.50	18	12,359	0.15%
2020/08/03	35.3	150.94	9	151.83	150.00	26.3	12,403	0.21%
2020/07/31	30	153.95	29	153.28	157.00	1	12,287	0.01%
2020/07/30	22	153.95	58	153.78	150.50	-36	12,138	-0.30%
2020/07/29	83	151.11	68	149.54	148.00	15	11,820	0.13%
2020/07/28	47	153.29	93	151.51	151.00	-46	11,558	-0.40%
2020/07/27	68	150.76	73	150.87	152.00	-5	11,453	-0.04%
2020/07/24	44	146.35	36	146.71	145.00	8	11,507	0.07%
2020/07/23	39.3	148.64	89	148.53	151.00	-49.8	11,458	-0.43%
2020/07/22	39	144.72	6.1	143.86	145.00	32.9	11,312	0.29%
2020/07/21	19	141.76	16	140.72	140.50	3	11,318	0.03%
2020/07/20	13	137.15	15	137.40	137.00	-2	11,519	-0.02%
2020/07/17	6	139.92	7	138.43	139.50	-1	11,523	-0.01%
2020/07/16	12	139.58	5	140.70	138.50	7	11,547	0.06%
2020/07/15	27	144.81	42	144.19	140.50	-15	11,551	-0.13%
2020/07/14	8	140.38	20	138.85	141.50	-12	11,418	-0.11%
2020/07/13	21	142.12	18	141.39	141.00	3	11,423	0.03%
2020/07/10	35	140.17	34.1	139.99	141.00	0.9	11,435	0.01%
2020/07/09	146	147.93	91	144.14	140.50	55	11,208	0.49%	大買/
2020/07/08	45	138.72	57	140.15	144.00	-12	10,579	-0.11%
2020/07/07	26	134.37	21	135.12	131.00	5	10,255	0.05%
2020/07/06	8	132.00	26	132.54	133.50	-18	10,171	-0.18%
2020/07/03	32	131.33	45	130.60	131.00	-13	10,099	-0.13%
2020/07/02	5	123.90	8	125.75	127.50	-3	10,028	-0.03%
2020/07/01	18	123.72	25	124.14	124.50	-7	9,900	-0.07%
2020/06/30	12	121.75	13.5	121.24	120.50	-1.5	9,827	-0.02%
2020/06/29	12	120.00	3	119.83	120.00	9	9,843	0.09%
2020/06/24	2	121.75	9	121.72	121.50	-7	9,780	-0.07%
2020/06/23	58	123.03	22	125.09	123.00	36	9,824	0.37%
2020/06/22	19	126.16	30	126.33	127.50	-11	9,696	-0.11%
2020/06/19	12	125.21	33.1	123.90	126.50	-21.1	9,681	-0.22%
2020/06/18	26	121.27	12	121.42	122.00	14	9,541	0.15%
2020/06/17	1	119.00	11	118.91	119.00	-10	9,424	-0.11%
2020/06/16	10	118.30	20	118.70	117.50	-10	9,442	-0.11%
2020/06/15	48.3	120.77	25	119.36	116.50	23.3	9,481	0.25%
2020/06/12	30	123.72	17	123.41	126.50	13	9,293	0.14%
2020/06/11	31	127.73	20	128.13	125.50	11	9,139	0.12%
2020/06/10	59.2	130.23	54	129.19	129.50	5.2	8,962	0.06%
2020/06/09	26	121.38	43	121.23	123.00	-17	8,720	-0.19%
2020/06/08	48	119.24	52	119.80	118.00	-4	8,573	-0.05%
2020/06/05	31.3	115.24	42	115.52	115.00	-10.8	8,360	-0.13%
2020/06/04	35	113.37	21	113.14	113.50	14	8,240	0.17%
2020/06/03	50	113.50	42	113.57	113.50	8	8,150	0.10%
2020/06/02	92	111.95	76	112.14	111.00	16	8,017	0.20%
2020/06/01	56	107.08	58	107.82	110.00	-2	7,649	-0.03%
2020/05/29	17	100.44	26	100.29	100.00	-9	7,261	-0.12%
2020/05/28	7	98.61	19	98.48	97.90	-12	7,055	-0.17%
2020/05/27	7.3	95.42	6	95.60	96.50	1.3	6,936	0.02%
2020/05/26	5	94.26	10	94.59	94.80	-5	6,908	-0.07%
2020/05/25	6	90.92	6	91.53	92.70	0	6,845	0.00%
2020/05/22	10	91.66	12	91.44	91.00	-2	6,820	-0.03%
2020/05/21	4	93.73	4	93.95	93.70	0	6,779	0.00%
2020/05/20	8	93.48	4	93.18	93.60	4	6,768	0.06%
2020/05/19	5	92.98	3	93.37	92.90	2	6,754	0.03%
2020/05/18	0	0.00	4	92.00	91.70	-4	6,742	-0.06%
2020/05/15	17.5	91.43	8	91.63	91.50	9.5	6,740	0.14%
2020/05/14	5	95.18	12	95.18	94.20	-7	6,633	-0.11%
2020/05/13	8	95.71	2	96.30	96.60	6	6,606	0.09%
2020/05/12	11	96.94	7	97.17	96.90	4	6,624	0.06%
2020/05/11	7	98.37	3	98.77	98.00	4	6,685	0.06%
2020/05/08	15	99.38	14	99.83	98.80	1	6,667	0.01%
2020/05/07	1	97.10	7	98.00	98.40	-6	6,544	-0.09%
2020/05/06	3	96.70	13	96.65	96.30	-10	6,540	-0.15%
2020/05/05	9	96.77	22	97.35	96.60	-13	6,588	-0.20%
2020/05/04	3.3	94.82	28	95.41	97.20	-24.8	6,550	-0.38%
2020/04/30	13	96.80	47	95.92	96.50	-34	6,530	-0.52%
2020/04/29	55	93.89	59	94.16	94.40	-4	6,401	-0.06%
2020/04/28	49	96.16	28	95.11	96.50	21	6,194	0.34%
2020/04/27	33	94.05	5	94.36	94.50	28	6,172	0.45%
2020/04/24	15	96.11	19	96.72	95.50	-4	6,023	-0.07%
2020/04/23	93	97.17	81	97.39	96.00	12	6,001	0.20%
2020/04/22	4	92.83	6	93.27	93.80	-2	5,823	-0.03%
2020/04/21	7	93.30	6	93.68	92.00	1	6,037	0.02%
2020/04/20	11	93.23	6	93.92	93.20	5	6,016	0.08%
2020/04/17	8.5	93.64	2	92.85	92.70	6.5	5,938	0.11%
2020/04/16	5.3	93.23	12	93.31	93.00	-6.8	5,803	-0.12%
2020/04/15	6	92.58	3	91.83	92.80	3	5,717	0.05%
2020/04/14	8	90.71	22	90.35	90.60	-14	5,639	-0.25%
2020/04/13	2	89.10	2	89.50	88.90	0	5,595	0.00%
2020/04/10	3	89.10	8	89.19	89.00	-5	5,574	-0.09%
2020/04/09	6	88.82	10	88.89	88.50	-4	5,569	-0.07%
2020/04/08	7.1	89.59	13	89.90	89.70	-5.9	5,500	-0.11%
2020/04/07	14	89.46	20	89.52	90.20	-6	5,421	-0.11%
2020/04/06	10	86.16	10	85.51	86.80	0	5,318	0.00%
2020/04/01	18	85.10	2	83.85	85.00	16	5,321	0.30%
2020/03/31	11	84.14	5	83.96	83.90	6	5,211	0.12%
2020/03/30	22	82.84	16	80.68	83.00	6	5,114	0.12%
2020/03/27	30	83.96	23	83.95	82.40	7	5,064	0.14%
2020/03/26	14.1	80.65	18	78.51	81.80	-3.9	4,866	-0.08%
2020/03/25	13	78.02	16	77.71	77.10	-3	4,729	-0.06%
2020/03/24	14	74.36	16.5	74.31	73.50	-2.5	4,599	-0.05%
2020/03/23	8	72.81	0	0.00	71.70	8	4,546	0.18%
2020/03/20	6	74.28	13	76.36	75.20	-7	4,556	-0.15%
2020/03/19	4	72.40	29	72.28	70.00	-25	4,502	-0.56%
2020/03/18	43	75.59	11	74.63	73.70	32	4,373	0.73%
2020/03/17	8	73.13	8	74.93	73.70	0	4,295	0.00%
2020/03/16	6	77.18	6	77.40	75.00	0	4,231	0.00%
2020/03/13	7	74.90	18	76.00	77.10	-11	4,166	-0.26%
2020/03/12	8	80.39	5	82.00	80.50	3	4,054	0.07%
2020/03/11	9	85.40	1	84.40	84.30	8	3,972	0.20%
2020/03/10	0	0.00	1.8	86.01	86.40	-1.8	3,883	-0.05%
2020/03/09	1	87.50	5	86.92	86.50	-4	3,834	-0.10%
2020/03/06	4	86.98	13	87.40	87.80	-9	3,793	-0.24%
2020/03/05	8	87.65	4	88.25	87.80	4	3,751	0.11%
2020/03/04	0	0.00	13	86.29	86.60	-13	3,713	-0.35%
2020/03/03	0	0.00	5	87.02	86.60	-5	3,722	-0.13%
2020/03/02	1	82.80	0.2	83.60	83.40	0.8	3,678	0.02%
2020/02/27	26	85.35	1	86.30	84.00	25	3,658	0.68%
2020/02/26	0	0.00	2	87.05	86.80	-2	3,606	-0.06%
2020/02/25	0	0.00	1	86.70	87.30	-1	3,602	-0.03%
2020/02/24	7	87.20	6	87.38	87.00	1	3,612	0.03%
2020/02/21	0	0.00	1	88.40	88.00	-1	3,615	-0.03%
2020/02/20	0	0.00	2	88.90	88.50	-2	3,653	-0.05%
2020/02/19	2	89.05	1	88.90	88.50	1	3,670	0.03%
2020/02/18	0	0.00	5.1	88.00	88.00	-5.1	3,745	-0.14%
2020/02/17	20.2	88.04	30	87.96	88.10	-9.9	3,749	-0.26%
2020/02/14	26	87.75	22	87.99	88.80	4	3,744	0.11%
2020/02/13	25	89.63	3.3	88.55	87.90	21.7	3,771	0.58%
2020/02/12	17	89.25	16	89.17	89.60	1	3,717	0.03%
2020/02/11	4.4	86.23	1	86.80	86.80	3.4	3,578	0.10%
2020/02/10	11	84.83	8	85.06	84.70	3	3,586	0.08%
2020/02/07	11	87.08	14	86.52	85.40	-3	3,602	-0.08%
2020/02/06	23.3	85.78	8	85.05	86.10	15.3	3,534	0.43%
2020/02/05	2	82.35	0	0.00	82.10	2	3,468	0.06%
2020/02/04	6	82.83	0	0.00	82.50	6	3,463	0.17%
2020/02/03	6	81.77	8	82.40	82.00	-2	3,500	-0.06%
2020/01/31	15	87.26	6	85.80	86.30	9	3,627	0.25%
2020/01/30	14	89.24	13	89.50	86.90	1	3,651	0.03%
2020/01/20	5	96.46	4	97.15	96.40	1	3,594	0.03%
2020/01/17	3	96.83	8	96.86	96.70	-5	3,721	-0.13%
2020/01/16	39	95.59	31.3	96.36	95.70	7.8	3,689	0.21%
2020/01/15	57	95.80	60	95.21	95.50	-3	3,598	-0.08%
2020/01/14	2	93.05	4	93.08	93.20	-2	3,354	-0.06%
2020/01/13	5	91.70	13	91.77	91.30	-8	3,325	-0.24%
2020/01/10	0	0.00	1	90.80	90.70	-1	3,368	-0.03%
2020/01/09	2	91.45	4	91.00	91.00	-2	3,471	-0.06%
2020/01/08	0	0.00	1	88.50	89.50	-1	3,521	-0.03%
2020/01/07	9	89.39	0	0.00	89.10	9	3,580	0.25%
2020/01/06	0	0.00	1	91.10	90.50	-1	3,643	-0.03%
2020/01/03	1	90.80	1	91.60	91.60	0	3,694	0.00%
2020/01/02	1	91.00	0	0.00	91.40	1	3,797	0.03%
2019/12/30	2	91.85	0	0.00	90.70	2	4,627	0.04%
2019/12/27	5	92.34	13	92.31	93.00	-8	4,720	-0.17%
2019/12/25	2	90.90	0	0.00	91.00	2	4,952	0.04%
2019/12/24	0	0.00	2	90.85	90.80	-2	5,039	-0.04%
2019/12/23	1	89.40	0	0.00	89.80	1	5,095	0.02%
2019/12/19	0	0.00	5	90.62	90.10	-5	5,306	-0.09%
2019/12/18	5	91.46	5	91.36	91.90	0	5,385	0.00%
2019/12/17	0	0.00	2	90.90	90.80	-2	5,398	-0.04%
2019/12/16	5	90.32	12	90.19	90.50	-7	5,422	-0.13%
2019/12/12	1	89.70	2	89.30	89.00	-1	5,476	-0.02%
2019/12/11	4	89.53	1	89.30	89.00	3	5,514	0.05%
2019/12/10	1	89.30	0	0.00	89.30	1	5,534	0.02%
2019/12/09	2	89.35	0	0.00	89.10	2	5,580	0.04%
2019/12/06	3	88.23	1	88.20	88.20	2	5,716	0.03%
2019/12/05	3	88.80	0	0.00	89.00	3	5,773	0.05%
2019/12/04	0	0.00	2	87.80	88.80	-2	5,850	-0.03%
2019/12/02	1	87.20	4	88.10	87.60	-3	6,201	-0.05%
2019/11/29	2	89.20	1	89.10	89.40	1	6,231	0.02%
2019/11/28	2	91.55	3	92.43	90.20	-1	6,275	-0.02%
2019/11/27	0	0.00	2	91.35	91.90	-2	6,456	-0.03%
2019/11/26	4	90.83	3	91.17	91.20	1	6,482	0.02%
2019/11/25	0	0.00	1	90.70	90.00	-1	6,576	-0.02%
2019/11/22	4	89.73	0	0.00	89.40	4	6,763	0.06%
2019/11/20	2	89.95	1	90.50	90.60	1	7,203	0.01%
2019/11/19	4	90.43	6	90.07	90.00	-2	7,662	-0.03%
2019/11/18	5	91.90	0	0.00	91.80	5	7,750	0.06%
2019/11/15	4	93.50	6	93.30	92.20	-2	7,847	-0.03%
2019/11/14	1	91.00	0	0.00	90.40	1	7,870	0.01%
2019/11/13	2	92.85	2	91.90	91.90	0	7,891	0.00%
2019/11/12	0	0.00	9	91.29	92.30	-9	7,888	-0.11%
2019/11/11	1	88.00	3	88.53	87.90	-2	7,887	-0.03%
2019/11/08	7.5	90.79	5	90.58	89.80	2.5	7,865	0.03%
2019/11/07	12	90.84	24	90.80	90.70	-12	7,878	-0.15%
2019/11/06	2	92.20	12	93.00	92.10	-10	7,904	-0.13%
2019/11/05	7	93.29	11	93.23	93.30	-4	7,913	-0.05%
2019/11/04	7	93.30	3	93.93	93.90	4	7,901	0.05%
2019/11/01	18	93.97	15	93.42	93.40	3	7,868	0.04%
2019/10/31	9	94.08	19	94.50	94.30	-10	7,887	-0.13%
2019/10/30	16	92.48	18	93.05	93.80	-2	7,868	-0.03%
2019/10/29	15	92.94	25	93.18	91.60	-10	7,731	-0.13%
2019/10/28	4	92.48	7	92.00	92.10	-3	7,692	-0.04%
2019/10/25	22	91.95	7	92.36	90.60	15	7,637	0.20%
2019/10/24	8	91.10	3	91.20	91.00	5	7,483	0.07%
2019/10/23	5	90.28	2	90.60	91.10	3	7,444	0.04%
2019/10/22	14	89.40	11	89.75	90.00	3	7,416	0.04%
2019/10/21	3	89.17	2	89.30	89.10	1	7,419	0.01%
2019/10/18	10	90.60	2	90.40	90.60	8	7,387	0.11%
2019/10/17	4	90.03	14.3	90.45	89.90	-10.3	7,345	-0.14%
2019/10/16	37	89.56	30	89.10	88.80	7	7,263	0.10%
2019/10/15	3	90.23	2	90.25	90.00	1	7,184	0.01%
2019/10/14	7	89.26	63	89.47	88.50	-56	7,117	-0.79%
2019/10/09	6	89.63	0	0.00	89.10	6	7,032	0.09%
2019/10/08	12	90.08	21	89.58	90.60	-9	6,992	-0.13%
2019/10/07	70	90.84	65.1	90.53	89.60	4.9	6,883	0.07%
2019/10/04	67	89.29	94	88.84	90.10	-27	6,638	-0.41%
2019/10/03	32	86.18	28	86.40	85.40	4	6,064	0.07%
2019/10/02	22	87.18	5	86.40	87.40	17	5,886	0.29%
2019/10/01	85	87.02	72	86.98	87.60	13	5,886	0.22%
2019/09/27	33	85.55	22	85.26	85.70	11	5,685	0.19%
2019/09/26	24	86.00	45	85.94	85.10	-21	5,636	-0.37%
2019/09/25	25	85.17	26	84.99	85.80	-1	5,697	-0.02%
2019/09/24	69.2	85.34	50	85.55	85.50	19.2	5,687	0.34%
2019/09/23	10	83.30	14	83.09	84.30	-4	5,556	-0.07%
2019/09/20	13	81.83	10	82.62	82.00	3	5,465	0.05%
2019/09/19	28.1	81.97	4	81.60	82.10	24.1	5,430	0.44%
2019/09/18	2	80.80	1	81.20	81.00	1	5,418	0.02%
2019/09/17	7	80.29	4	80.40	80.10	3	5,472	0.05%
2019/09/16	12	80.59	6	80.57	80.50	6	5,644	0.11%
2019/09/12	1	82.00	0	0.00	81.80	1	5,662	0.02%
2019/09/11	2	81.65	1	82.00	81.60	1	5,675	0.02%
2019/09/10	10	82.06	22	81.49	81.50	-12	5,652	-0.21%
2019/09/09	17	85.52	7	86.13	84.10	10	5,530	0.18%
2019/09/06	8	85.31	3	85.17	84.90	5	5,481	0.09%
2019/09/05	44	86.59	16	87.45	84.90	28	5,427	0.52%
2019/09/04	8	85.85	60	85.73	86.60	-52	5,176	-1.00%
2019/09/03	15.1	86.04	27	85.45	85.10	-11.9	5,177	-0.23%
2019/09/02	21	85.74	3	86.03	86.20	18	5,150	0.35%
2019/08/30	42	86.19	55	85.71	85.20	-13	5,098	-0.25%
2019/08/29	9	83.86	0.1	83.70	83.70	8.9	4,922	0.18%
2019/08/28	23	84.49	13	85.43	84.50	10	4,916	0.20%
2019/08/27	26	86.43	9	86.50	86.00	17	4,828	0.35%
2019/08/26	8	85.53	11	85.65	84.00	-3	4,690	-0.06%
2019/08/23	38.1	89.18	32	89.28	88.40	6.1	4,564	0.13%
2019/08/22	59	85.60	82.8	85.97	87.70	-23.8	4,298	-0.55%
2019/08/21	16	81.63	12.3	81.47	81.90	3.8	3,850	0.10%
2019/08/20	5.1	80.71	12	80.91	79.10	-6.9	3,689	-0.19%
2019/08/19	10.8	80.00	14	79.75	79.90	-3.2	3,584	-0.09%
2019/08/16	11	78.04	6	77.75	78.10	5	3,461	0.14%
2019/08/15	3	75.30	0	0.00	76.30	3	3,426	0.09%
2019/08/14	11	77.02	18	76.92	77.10	-7	3,417	-0.20%
2019/08/13	10	74.77	2	74.60	74.50	8	3,385	0.24%
2019/08/12	1	75.20	1	75.30	75.00	0	3,429	0.00%
2019/08/08	3	79.33	5	79.30	79.50	-2	3,402	-0.06%
2019/08/07	5	78.74	1	79.20	78.50	4	3,348	0.12%
2019/08/06	2	76.60	2	77.90	78.10	0	3,352	0.00%
2019/08/05	1	79.00	0	0.00	78.40	1	3,354	0.03%
2019/08/02	1	79.80	0	0.00	79.50	1	3,406	0.03%
2019/08/01	2	82.75	12	81.93	81.70	-10	3,531	-0.28%
2019/07/31	0	0.00	1	80.40	80.10	-1	3,574	-0.03%
2019/07/30	1	78.10	4	78.10	77.70	-3	3,536	-0.08%
2019/07/26	1	80.80	0	0.00	81.00	1	3,471	0.03%
2019/07/25	1	80.70	1	81.20	81.10	0	3,478	0.00%
2019/07/24	3	80.33	0	0.00	79.90	3	3,482	0.09%
2019/07/23	3	80.13	0	0.00	79.90	3	3,471	0.09%
2019/07/22	0	0.00	2	78.80	78.80	-2	3,446	-0.06%
2019/07/19	0	0.00	3	78.10	77.80	-3	3,479	-0.09%
2019/07/17	6	78.45	0	0.00	78.70	6	3,483	0.17%
2019/07/16	0	0.00	2	78.10	78.10	-2	3,505	-0.06%
2019/07/15	1	77.80	1	78.70	78.60	0	3,490	0.00%
2019/07/12	1	77.50	2	77.80	77.50	-1	3,494	-0.03%
2019/07/11	0	77.00	2	77.40	77.30	-2	3,508	-0.06%
2019/07/10	1	77.00	1	77.10	77.00	0	3,485	0.00%
2019/07/09	1	76.00	0	0.00	76.30	1	3,477	0.03%
2019/07/05	8	78.19	11	77.99	77.80	-3	3,496	-0.09%
2019/07/04	0	0.00	4	77.15	77.10	-4	3,468	-0.12%
2019/07/03	1	76.60	1	77.10	76.80	0	3,473	0.00%
2019/07/02	13	77.19	6.1	77.07	77.10	6.9	3,511	0.20%
2019/07/01	3	74.80	3	74.87	75.30	0	3,431	0.00%
2019/06/27	1	73.70	1	73.40	73.20	0	3,528	0.00%
2019/06/25	2	73.20	0	0.00	73.00	2	3,526	0.06%
2019/06/24	6	72.15	0	0.00	73.10	6	3,493	0.17%
2019/06/21	4	73.88	2	73.90	70.60	2	3,414	0.06%
2019/06/20	3	74.53	14	73.46	74.40	-11	3,200	-0.34%
2019/06/19	1	71.40	0	0.00	71.70	1	3,147	0.03%
2019/06/18	6	70.93	0	0.00	70.90	6	3,119	0.19%
2019/06/17	6	71.97	0	0.00	71.80	6	3,130	0.19%
2019/06/14	2	72.90	1	72.90	72.60	1	3,191	0.03%
2019/06/13	1	73.60	0	73.50	73.50	1	3,172	0.03%
2019/06/12	1.1	74.45	1	75.00	75.00	0.1	3,160	0.00%
2019/06/10	1	72.70	4	74.45	74.80	-3	3,091	-0.10%
2019/06/05	0	0.00	4	74.00	73.30	-4	3,077	-0.13%
2019/06/04	1	72.50	2	72.80	72.50	-1	3,088	-0.03%
2019/05/30	0.1	71.50	0	0.00	71.50	0.1	3,051	0.00%
2019/05/28	1	70.80	0	0.00	69.00	1	3,136	0.03%
2019/05/22	1	71.00	11	70.55	70.30	-10	3,337	-0.30%
2019/05/21	0	0.00	1	70.40	70.30	-1	3,350	-0.03%
2019/05/20	16	70.72	8	70.35	70.60	8	3,343	0.24%
2019/05/17	7.3	68.86	1	69.80	68.20	6.3	3,335	0.19%
2019/05/14	1	71.90	0	0.00	71.50	1	3,367	0.03%
2019/05/13	0	0.00	2	71.80	72.70	-2	3,365	-0.06%
2019/05/10	11	73.27	5	73.96	73.10	6	3,458	0.17%
2019/05/09	8.1	76.49	3	74.47	72.50	5.1	3,446	0.15%
2019/05/08	7	80.89	16	80.16	80.00	-9	3,298	-0.27%
2019/05/07	5	85.30	0	0.00	86.10	5	3,241	0.15%
2019/05/06	1	83.30	0	0.00	83.00	1	3,320	0.03%
2019/05/03	5	84.60	5	84.40	84.20	0	3,354	0.00%
2019/05/02	9.1	83.91	0	0.00	84.30	9.1	3,377	0.27%
2019/04/30	6	82.95	0	0.00	83.60	6	3,416	0.18%
2019/04/26	4	85.28	1	85.50	85.10	3	3,680	0.08%
2019/04/25	0	0.00	2	85.10	85.10	-2	3,700	-0.05%
2019/04/24	7	87.97	2	87.50	88.10	5	3,696	0.14%
2019/04/23	1	87.00	0	0.00	87.00	1	3,698	0.03%
2019/04/22	2	87.65	2	87.30	87.20	0	3,683	0.00%
2019/04/19	1	89.00	0	0.00	89.00	1	3,683	0.03%
2019/04/18	2	89.25	1	88.90	88.80	1	3,732	0.03%
2019/04/17	2	90.40	1	90.10	90.00	1	3,745	0.03%
2019/04/16	1	92.70	0	0.00	92.00	1	3,757	0.03%
2019/04/15	0	92.00	2	92.30	92.10	-2	3,772	-0.05%
2019/04/12	0	0.00	30	93.10	92.60	-30	3,793	-0.79%
2019/04/11	1	94.50	0	0.00	94.50	1	3,803	0.03%
2019/04/10	32	95.06	6	95.20	96.00	26	3,778	0.69%
2019/04/09	4	91.90	4	91.73	92.30	0	3,749	0.00%
2019/04/08	1	92.20	12	91.07	91.60	-11	3,740	-0.29%
2019/04/03	6	95.62	4.5	95.27	95.00	1.5	3,688	0.04%
2019/04/02	13	94.40	18	93.46	94.70	-5	3,655	-0.14%
2019/04/01	11	90.32	2	92.10	92.40	9	3,616	0.25%
2019/03/29	0	0.00	1	88.40	88.50	-1	3,611	-0.03%
2019/03/28	0	0.00	20	89.80	89.00	-20	3,641	-0.55%
2019/03/27	0	0.00	40	89.85	89.10	-40	3,686	-1.08%
2019/03/25	0	88.10	0	0.00	88.10	0	3,937	0.00%
2019/03/22	1	89.40	0	0.00	89.00	1	3,944	0.03%
2019/03/21	61	90.44	2	90.10	90.20	59	3,958	1.49%
2019/03/20	3	91.47	6	90.72	90.60	-3	4,013	-0.07%
2019/03/19	22	89.10	22	89.95	90.20	0	4,030	0.00%
2019/03/18	0.2	86.60	1	86.70	86.60	-0.8	4,010	-0.02%
2019/03/15	1	87.20	0	0.00	87.10	1	4,034	0.02%
2019/03/13	0	0.00	2	88.20	88.00	-2	4,106	-0.05%
2019/03/12	2	86.30	2	86.10	86.30	0	4,145	0.00%
2019/03/07	3.4	86.30	4	86.38	85.60	-0.6	4,396	-0.01%
2019/03/06	0.1	89.10	0.7	89.10	89.50	-0.7	4,390	-0.01%
2019/03/05	1	89.10	0	0.00	89.00	1	4,428	0.02%
2019/03/04	1	90.50	5	90.30	89.70	-4	4,508	-0.09%
2019/02/27	11	88.55	7	88.11	89.40	4	4,636	0.09%
2019/02/26	2	88.45	6	86.20	86.20	-4	4,519	-0.09%
2019/02/25	0	0.00	1	88.00	87.90	-1	4,411	-0.02%
2019/02/22	0	0.00	3	87.57	87.20	-3	4,388	-0.07%
2019/02/21	8	86.56	0	0.00	86.80	8	4,351	0.18%
2019/02/20	0	0.00	0.7	89.60	89.60	-0.7	4,263	-0.02%
2019/02/19	3	90.70	0	0.00	90.40	3	4,243	0.07%
2019/02/18	0	0.00	3	90.73	90.70	-3	4,234	-0.07%
2019/02/15	2	89.40	17	90.78	90.50	-15	4,227	-0.35%
2019/02/14	44	91.27	27	91.65	90.60	17	4,241	0.40%
2019/02/13	12	91.59	11	88.97	88.10	1	4,182	0.02%
2019/02/12	5	90.64	0	0.00	90.50	5	4,148	0.12%
2019/02/11	12	91.57	19.7	92.21	93.70	-7.7	4,140	-0.19%
2019/01/30	5	85.52	4	86.05	85.30	1	4,064	0.02%
2019/01/29	0	0.00	1	85.30	85.30	-1	4,034	-0.02%
2019/01/28	7	86.31	9	85.61	85.00	-2	4,018	-0.05%
2019/01/25	11	84.22	14	84.08	85.00	-3	4,015	-0.07%
2019/01/24	6.1	82.70	0	0.00	82.00	6.1	4,066	0.15%
2019/01/23	1	81.40	1	81.50	81.20	0	4,083	0.00%
2019/01/22	3	82.13	8.7	82.26	82.10	-5.7	4,063	-0.14%
2019/01/21	37	81.96	40	82.75	83.00	-3	4,016	-0.07%
2019/01/18	35.2	81.69	34	80.98	81.50	1.2	3,920	0.03%
2019/01/17	0	0.00	1	77.60	77.00	-1	3,767	-0.03%
2019/01/16	5	79.00	4.7	78.55	78.30	0.3	3,784	0.01%
2019/01/15	1	74.80	15.9	75.88	77.20	-14.9	3,784	-0.39%
2019/01/14	12	74.53	4	74.93	74.80	8	3,804	0.21%
2019/01/11	7.3	75.98	10	77.00	75.90	-2.7	3,877	-0.07%
2019/01/10	13	76.83	3	76.20	77.20	10	3,888	0.26%
2019/01/09	0	0.00	8	75.00	75.00	-8	3,905	-0.20%
2019/01/08	7	73.00	3	73.43	73.20	4	3,938	0.10%
2019/01/07	4	75.18	0	0.00	74.80	4	3,989	0.10%
2019/01/04	2.1	74.55	13	74.96	76.00	-10.9	3,999	-0.27%
2019/01/03	8	76.80	0	0.00	76.80	8	3,985	0.20%
2019/01/02	1	76.30	0	0.00	75.80	1	3,981	0.03%
2018/12/28	0	0.00	4	75.50	75.20	-4	3,985	-0.10%
2018/12/27	4	73.08	5	73.86	73.80	-1	3,981	-0.03%
2018/12/26	11	73.07	7	72.31	71.60	4	3,968	0.10%
2018/12/25	0	0.00	2	73.50	73.70	-2	3,956	-0.05%
2018/12/24	4	72.68	5.7	74.66	74.90	-1.7	3,957	-0.04%
2018/12/22	4	73.13	0	0.00	73.00	4	3,941	0.10%
2018/12/21	2	78.45	1.7	77.79	77.50	0.3	3,880	0.01%
2018/12/20	1	78.50	2	78.00	79.70	-1	3,852	-0.03%
2018/12/19	17.2	80.63	30	80.30	78.80	-12.8	3,818	-0.34%
2018/12/18	1	76.20	3	75.47	77.00	-2	3,612	-0.06%
2018/12/17	0	0.00	2	77.30	76.60	-2	3,636	-0.06%
2018/12/14	5	76.82	0	0.00	77.00	5	3,676	0.14%
2018/12/13	9	76.41	20	76.56	76.60	-11	3,722	-0.30%
2018/12/12	12	76.10	1	76.00	76.00	11	3,709	0.30%
2018/12/11	12	75.61	8.7	75.37	76.40	3.3	3,696	0.09%
2018/12/10	9	74.08	6	73.97	75.00	3	3,713	0.08%
2018/12/07	1	73.70	2	74.30	73.80	-1	3,750	-0.03%
2018/12/06	16	75.00	17	74.38	74.50	-1	3,844	-0.03%
2018/12/05	8	75.83	5.7	76.18	75.60	2.3	3,862	0.06%
2018/12/04	9	76.24	17	76.27	75.90	-8	3,877	-0.21%
2018/12/03	17	72.12	8	72.35	73.00	9	3,767	0.24%
2018/11/30	41	71.69	48.4	69.94	70.60	-7.4	3,784	-0.20%
2018/11/29	9.1	70.33	4	70.38	70.30	5.1	3,777	0.14%
2018/11/28	2.3	69.33	9	69.90	69.50	-6.7	3,779	-0.18%
2018/11/27	49.1	69.40	40.7	69.29	69.10	8.4	3,781	0.22%
2018/11/26	7	68.29	7	68.36	69.50	0	3,755	0.00%
2018/11/21	1	64.50	0.7	64.70	64.80	0.3	4,083	0.01%
2018/11/20	0	0.00	1	66.20	65.60	-1	4,215	-0.02%
2018/11/19	0	0.00	2	66.60	66.30	-2	4,256	-0.05%
2018/11/16	0	0.00	0.4	65.50	66.10	-0.4	4,300	-0.01%
2018/11/14	1	65.50	0	0.00	65.80	1	4,462	0.02%
2018/11/13	0	0.00	2	64.00	66.00	-2	4,568	-0.04%
2018/11/07	5	64.10	10	64.20	65.90	-5	4,705	-0.11%
2018/11/06	5	63.60	0	0.00	63.60	5	4,703	0.11%
2018/11/05	0	0.00	13.7	62.77	63.60	-13.7	4,735	-0.29%
2018/11/02	12	62.50	5	62.96	62.90	7	4,722	0.15%
2018/11/01	4	61.65	4	61.98	63.20	0	4,669	0.00%
2018/10/31	3	56.67	4	55.55	57.50	-1	4,543	-0.02%
2018/10/26	6.1	52.32	0.4	52.50	52.60	5.7	4,622	0.12%
2018/10/24	1	54.20	6	52.42	54.50	-5	4,724	-0.11%
2018/10/22	0	0.00	2	52.20	52.30	-2	4,849	-0.04%
2018/10/09	1	43.05	0	0.00	43.25	1	4,831	0.02%
2018/10/08	2	44.80	0	0.00	44.75	2	4,845	0.04%
2018/10/05	1	45.20	3	45.62	45.20	-2	4,880	-0.04%
2018/10/04	14	47.80	14	47.75	47.45	0	4,918	0.00%
2018/10/03	2	47.53	6	48.86	47.15	-4	4,885	-0.08%
2018/10/02	0	0.00	1	50.30	49.65	-1	4,870	-0.02%
2018/10/01	1	51.00	0	0.00	50.70	1	4,903	0.02%
2018/09/28	1	50.60	0	0.00	50.90	1	5,034	0.02%
2018/09/20	5	50.50	0	0.00	51.10	5	5,846	0.09%
2018/09/19	1	51.30	1	51.80	50.80	0	6,229	0.00%
2018/09/18	4	51.40	0	0.00	51.50	4	6,565	0.06%
2018/09/12	1	51.00	3	50.80	51.60	-2	7,841	-0.03%
2018/09/10	3	50.00	2.2	49.75	49.90	0.8	7,753	0.01%
2018/09/07	2	51.80	6	52.68	51.90	-4	7,715	-0.05%
2018/09/06	6	53.18	0	0.00	53.30	6	7,704	0.08%
2018/09/05	2	52.70	12	53.03	52.80	-10	7,711	-0.13%
2018/09/04	0	0.00	3	52.00	52.60	-3	7,693	-0.04%
2018/09/03	2	52.50	6	52.25	51.20	-4	7,713	-0.05%
2018/08/31	1	54.60	3	54.50	54.30	-2	7,627	-0.03%
2018/08/30	3	54.20	15	53.65	54.40	-12	7,591	-0.16%
2018/08/29	0	0.00	3	54.00	53.30	-3	7,554	-0.04%
2018/08/28	18	53.54	8	53.49	53.50	10	7,593	0.13%
2018/08/27	4	53.10	11	53.08	53.10	-7	7,632	-0.09%
2018/08/24	2	51.60	6	51.58	52.00	-4	7,621	-0.05%
2018/08/23	14.2	52.84	13	52.27	52.40	1.2	7,835	0.02%
2018/08/22	1	52.80	7	52.47	52.20	-6	7,831	-0.08%
2018/08/21	1	52.70	12	52.59	52.40	-11	7,781	-0.14%
2018/08/20	13	52.02	8	51.94	52.40	5	7,728	0.06%
2018/08/17	1	49.80	1	51.00	51.10	0	7,553	0.00%
2018/08/16	0	0.00	5	50.63	49.65	-5	7,459	-0.07%
2018/08/15	1	50.10	3	49.80	50.10	-2	7,337	-0.03%
2018/08/14	5	50.22	7	50.61	50.30	-2	7,343	-0.03%
2018/08/13	2	49.70	7	49.61	50.10	-5	7,308	-0.07%
2018/08/10	7	49.91	6	50.28	49.60	1	7,223	0.01%
2018/08/09	7	49.87	7	49.93	50.30	0	7,158	0.00%
2018/08/08	7	48.96	9	48.57	49.30	-2	7,055	-0.03%
2018/08/07	0	0.00	20	47.85	47.80	-20	6,923	-0.29%
2018/08/06	20	48.20	0	0.00	48.20	20	6,974	0.29%
2018/08/03	1	47.80	0	0.00	48.10	1	6,946	0.01%
2018/08/02	2	47.38	1	47.25	47.35	1	6,961	0.01%
2018/08/01	2	47.90	15	48.06	47.80	-13	6,963	-0.19%
2018/07/31	21	47.91	0	0.00	48.35	21	6,916	0.30%
2018/07/27	0	0.00	2	47.75	48.00	-2	6,999	-0.03%
2018/07/26	1	47.15	5	47.42	47.00	-4	6,988	-0.06%
2018/07/25	2	48.20	0	0.00	48.00	2	6,902	0.03%
2018/07/24	0	0.00	2	48.05	48.20	-2	6,867	-0.03%
2018/07/23	0	0.00	4	47.93	48.25	-4	6,846	-0.06%
2018/07/20	2	49.95	1	50.00	50.10	1	6,789	0.01%
2018/07/19	5	49.73	4	50.20	49.60	1	6,747	0.01%
2018/07/18	2	52.50	3	51.23	50.90	-1	6,648	-0.02%
2018/07/17	1	51.50	3.1	51.50	51.70	-2.1	6,570	-0.03%
2018/07/16	3	52.00	1	51.60	51.40	2	6,563	0.03%
2018/07/13	5	51.56	0	0.00	51.80	5	6,544	0.08%
2018/07/12	0	0.00	2	50.70	51.10	-2	6,706	-0.03%
2018/07/11	0	0.00	7	49.59	49.75	-7	6,629	-0.11%
2018/07/10	5	50.60	0	0.00	50.60	5	6,610	0.08%
2018/07/09	0	0.00	1	49.35	49.45	-1	6,528	-0.02%
2018/07/06	4	49.30	3	49.15	49.90	1	6,484	0.02%
2018/07/05	17	51.06	11	51.51	49.00	6	6,346	0.09%
2018/07/04	4	51.30	6	51.60	52.50	-2	6,119	-0.03%
2018/07/03	1	51.00	7	50.31	50.30	-6	5,995	-0.10%
2018/07/02	4	51.48	6.2	51.74	50.90	-2.2	5,884	-0.04%
2018/06/29	35	53.63	29	53.05	52.10	6	5,758	0.10%
2018/06/28	44	53.32	39	53.22	52.80	5	5,485	0.09%
2018/06/27	15	52.58	21	52.93	51.10	-6	5,088	-0.12%
2018/06/26	27.2	51.53	21	51.32	52.10	6.2	4,739	0.13%
2018/06/25	16	51.94	49	52.32	53.00	-33	4,324	-0.76%
2018/06/22	4	49.39	9	48.83	48.60	-5	3,655	-0.14%
2018/06/21	3	48.05	0	0.00	47.75	3	3,469	0.09%
2018/06/19	0	0.00	20	47.55	47.35	-20	3,587	-0.56%
2018/06/15	0	0.00	1	48.05	48.10	-1	3,622	-0.03%
2018/06/14	1	47.55	0	0.00	47.50	1	3,606	0.03%
2018/06/13	1	48.70	0	0.00	48.25	1	3,591	0.03%
2018/06/12	1	49.05	2	48.63	48.85	-1	3,565	-0.03%
2018/06/11	16	49.02	1	48.80	48.65	15	3,518	0.43%
2018/06/06	10	48.75	10	48.65	48.65	0	3,392	0.00%
2018/06/05	3	48.37	1.3	48.32	48.30	1.7	3,385	0.05%
2018/06/04	13	49.18	28	48.97	49.30	-15	3,303	-0.45%
2018/06/01	2	48.35	1	47.70	47.75	1	3,187	0.03%
2018/05/31	10	48.73	7	48.81	48.50	3	3,125	0.10%
2018/05/30	5	46.00	0	0.00	45.80	5	2,877	0.17%
2018/05/29	1	47.15	0	0.00	46.65	1	2,846	0.04%
2018/05/28	21	47.09	4	46.95	46.85	17	2,832	0.60%
2018/05/25	2	47.35	1	46.70	47.35	1	2,776	0.04%
2018/05/24	1	46.15	0	0.00	46.60	1	2,815	0.04%
2018/05/16	0	0.00	1	46.25	45.75	-1	2,947	-0.03%
2018/05/14	5	46.40	7	46.21	46.45	-2	3,106	-0.06%
2018/05/11	0	0.00	2	45.60	45.50	-2	3,136	-0.06%
2018/05/10	1	45.50	0	0.00	45.40	1	3,240	0.03%
2018/05/09	3	45.48	3	45.70	45.60	0	3,230	0.00%
2018/05/08	1	45.05	0	0.00	44.50	1	3,197	0.03%
2018/05/07	6	45.23	0	0.00	45.00	6	3,216	0.19%
2018/05/04	2	45.20	11	45.09	45.70	-9	3,206	-0.28%
2018/05/03	5	43.90	3	44.00	43.70	2	3,146	0.06%
2018/04/25	8	43.00	0	0.00	42.80	8	3,297	0.24%
2018/04/24	1	43.90	0	0.00	43.50	1	3,269	0.03%
2018/04/23	0	0.00	2	44.95	44.90	-2	3,256	-0.06%
2018/04/20	0	0.00	1	45.40	45.50	-1	3,278	-0.03%
2018/04/18	9	45.98	8	45.96	45.50	1	3,248	0.03%
2018/04/17	3	43.10	1	43.35	43.05	2	3,098	0.06%
2018/04/12	4	43.80	0	0.00	43.65	4	3,246	0.12%
2018/04/10	0	0.00	1	44.10	44.00	-1	3,315	-0.03%
2018/04/02	0	0.00	10	44.50	44.80	-10	3,365	-0.30%
2018/03/29	1	45.00	1	44.55	44.25	0	3,415	0.00%
2018/03/28	0	0.00	6	45.37	45.00	-6	3,408	-0.18%
2018/03/27	1	44.60	4	45.35	45.35	-3	3,401	-0.09%
2018/03/23	3	43.98	0	0.00	43.95	3	3,384	0.09%
2018/03/22	14	45.75	0	0.00	45.10	14	3,472	0.40%
2018/03/20	0	0.00	10	44.80	44.80	-10	3,365	-0.30%
2018/03/19	15	45.55	1	45.90	45.40	14	3,376	0.41%
2018/03/15	0	0.00	5	45.70	45.60	-5	3,469	-0.14%
2018/03/14	1	45.80	0	0.00	45.75	1	3,512	0.03%
2018/03/12	0	0.00	5	45.23	45.15	-5	3,627	-0.14%
2018/03/09	0	0.00	3	45.05	45.00	-3	3,701	-0.08%
2018/03/07	3	44.42	0	0.00	44.20	3	3,769	0.08%
2018/03/02	5	43.85	0	44.65	43.90	5	4,145	0.12%
2018/03/01	4	44.59	1	44.70	44.65	3	4,227	0.07%
2018/02/27	2	45.53	5	45.50	45.30	-3	4,340	-0.07%
2018/02/26	3	45.57	1	45.40	45.45	2	4,371	0.05%
2018/02/23	2	44.75	2	45.35	45.80	0	4,356	0.00%
2018/02/22	3	44.25	0	0.00	44.10	3	4,505	0.07%
2018/02/21	0	0.00	1	44.20	44.70	-1	4,575	-0.02%
2018/02/12	0	0.00	1	43.40	43.35	-1	4,682	-0.02%
2018/02/09	0	0.00	3	42.85	43.90	-3	5,035	-0.06%
2018/02/08	2	44.00	1	43.80	44.50	1	5,490	0.02%
2018/02/07	4	44.01	7	44.36	43.00	-3	5,511	-0.05%
2018/02/06	12	44.23	17	44.19	42.70	-5	5,539	-0.09%
2018/02/05	3	46.15	1	45.65	46.10	2	5,546	0.04%
2018/02/02	3.3	47.93	4	46.86	48.00	-0.7	5,564	-0.01%
2018/02/01	7	46.36	0	0.00	46.25	7	5,674	0.12%
2018/01/31	3	45.85	0	0.00	46.20	3	5,805	0.05%
2018/01/30	0	0.00	10	46.50	46.90	-10	6,055	-0.17%
2018/01/29	5	46.28	0	0.00	46.55	5	6,188	0.08%
2018/01/26	0	0.00	1	46.20	46.15	-1	6,555	-0.02%
2018/01/23	13	46.54	7	46.61	46.15	6	7,584	0.08%
2018/01/22	1	46.60	0	0.00	46.70	1	7,568	0.01%
2018/01/17	2	45.30	1	45.70	45.50	1	7,798	0.01%
2018/01/16	0	0.00	11	45.64	45.65	-11	7,860	-0.14%
2018/01/15	11	45.00	0	0.00	45.30	11	7,867	0.14%
2018/01/11	3	43.90	0	0.00	43.90	3	7,854	0.04%
2018/01/10	0.1	45.55	0	0.00	45.05	0.1	7,804	0.00%
2018/01/08	1	45.70	0	0.00	44.75	1	7,985	0.01%
2018/01/05	2	46.00	0	0.00	45.90	2	7,960	0.03%
2018/01/03	10	45.90	2	45.95	46.00	8	7,938	0.10%
2018/01/02	1	45.30	0	0.00	45.25	1	7,935	0.01%