義隆 (2458)-玉山-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
157.0
漲跌
▼8.5
漲幅
-5.14%
成交量
8,298張
產業
上市半導體類股
1172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－玉山-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

玉山-台中券商分點個股進出
玉山-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
2024/05/03	4.1	157.64	1	159.50	157.00	3.1	3,041	0.10%
2024/05/02	0	0.00	8	165.50	165.50	-8	2,931	-0.27%
2024/04/30	5	165.30	10	166.50	164.50	-5	2,926	-0.17%
2024/04/29	0.1	167.50	18.7	167.53	168.00	-18.6	2,930	-0.64%
2024/04/26	2	163.00	3	163.33	163.50	-1	2,903	-0.03%
2024/04/25	6	162.58	9.5	164.05	164.50	-3.5	2,897	-0.12%
2024/04/24	5	154.50	4	155.87	157.00	1	2,847	0.04%
2024/04/23	0	150.75	1	152.00	150.50	-1	2,831	-0.03%
2024/04/22	3	148.01	0.6	147.42	146.50	2.4	2,816	0.09%
2024/04/19	6	155.84	0	157.50	155.00	6	2,768	0.22%
2024/04/18	1	163.00	0	0.00	161.50	1	2,718	0.04%
2024/04/17	1	164.00	1.3	164.31	162.00	-0.3	2,714	-0.01%
2024/04/16	2.1	157.71	0.5	159.50	159.50	1.6	2,664	0.06%
2024/04/15	17	162.59	5.1	162.29	162.00	11.9	2,637	0.45%
2024/04/12	11	160.18	0	162.00	158.50	11	2,553	0.43%
2024/04/11	1.1	156.09	0	0.00	158.50	1.1	2,556	0.04%
2024/04/10	4	158.50	0.5	159.53	158.50	3.5	2,554	0.14%
2024/04/09	0.1	157.98	1	157.00	157.00	-0.9	2,563	-0.04%
2024/04/08	1.1	158.64	3	161.83	159.50	-1.9	2,562	-0.07%
2024/04/03	0	0.00	0.1	156.00	156.50	-0.1	2,539	0.00%
2024/04/02	1	157.00	40	155.88	156.00	-39	2,542	-1.53%
2024/04/01	1	161.00	2.1	160.24	161.00	-1.1	2,519	-0.04%
2024/03/29	3	157.00	0	0.00	157.00	3	2,503	0.12%
2024/03/28	2	160.50	1	162.50	160.50	1	2,521	0.04%
2024/03/27	1	165.00	1.5	164.50	164.50	-0.5	2,516	-0.02%
2024/03/26	2.1	167.94	0	0.00	166.50	2.1	2,594	0.08%
2024/03/25	2.1	170.73	5	169.90	169.00	-3	2,628	-0.11%
2024/03/22	1	165.00	0	0.00	169.00	1	2,651	0.04%
2024/03/21	35.1	171.54	9	169.17	167.00	26.1	2,660	0.98%
2024/03/20	1	168.50	3	168.67	167.50	-2	2,644	-0.08%
2024/03/19	0	0.00	2	166.99	165.00	-2	2,641	-0.08%
2024/03/18	1	165.50	0	165.54	166.50	1	2,661	0.04%
2024/03/15	2	165.50	0	0.00	163.50	2	2,675	0.08%
2024/03/14	1	162.00	0	0.00	162.50	1	2,681	0.04%
2024/03/13	0	0.00	0.2	163.98	163.50	-0.2	2,763	-0.01%
2024/03/12	0.1	164.53	2	164.75	163.50	-1.9	2,795	-0.07%
2024/03/11	3	162.17	1.3	160.85	160.00	1.7	2,807	0.06%
2024/03/08	3	162.50	0	0.00	162.50	3	2,821	0.11%
2024/03/07	2	166.50	0	168.00	165.50	2	2,802	0.07%
2024/03/06	0.1	167.48	5.4	167.01	166.50	-5.3	2,796	-0.19%
2024/03/05	1	167.00	1	168.50	167.00	0	2,826	0.00%
2024/03/04	1	168.00	0	169.50	167.50	1	2,861	0.03%
2024/03/01	0	166.50	2	167.00	165.50	-2	2,850	-0.07%
2024/02/29	1	165.01	11	166.41	166.00	-10	2,872	-0.35%
2024/02/27	21	172.76	22	169.02	169.00	-1	2,856	-0.04%
2024/02/26	3	170.17	6.2	169.43	170.00	-3.2	2,857	-0.11%
2024/02/23	4	162.75	4	163.88	164.00	0	2,794	0.00%
2024/02/22	4	165.25	2.1	167.19	167.50	1.9	2,686	0.07%
2024/02/21	3.1	167.27	7	166.00	167.50	-3.9	2,636	-0.15%
2024/02/20	0	0.00	10.1	163.49	161.00	-10.1	2,542	-0.40%
2024/02/19	4	158.88	15.7	159.94	163.50	-11.7	2,543	-0.46%
2024/02/16	2	153.00	1.2	151.42	153.00	0.8	2,480	0.03%
2024/02/15	0	148.00	1	146.50	148.50	-1	2,491	-0.04%
2024/02/05	0.1	148.50	0	0.00	148.00	0.1	2,481	0.00%
2024/01/31	0.4	148.50	1	148.03	150.00	-0.6	2,557	-0.02%
2024/01/30	1	148.00	4	147.88	148.50	-3	2,630	-0.11%
2024/01/29	0.1	149.00	0	0.00	149.00	0.1	2,710	0.00%
2024/01/25	3	152.83	3	153.50	152.50	0	3,015	0.00%
2024/01/24	0	0.00	7	152.00	151.00	-7	3,021	-0.23%
2024/01/23	1	151.00	2	150.50	150.50	-1	3,054	-0.03%
2024/01/22	1	149.50	0	150.00	151.00	1	3,102	0.03%
2024/01/18	1.2	152.07	4	148.50	152.00	-2.8	3,159	-0.09%
2024/01/16	3.3	153.54	0	0.00	154.00	3.3	3,375	0.10%
2024/01/15	4	156.50	0	0.00	156.50	4	3,407	0.12%
2024/01/12	2.1	155.51	1	156.50	155.00	1.1	3,479	0.03%
2024/01/11	2	158.00	2.1	160.87	157.00	-0.1	3,519	0.00%
2024/01/10	1	157.00	4.4	158.93	160.00	-3.4	3,575	-0.09%
2024/01/09	5	155.49	1	155.50	154.50	4	3,600	0.11%
2024/01/08	5.2	153.99	0.4	153.00	153.50	4.8	3,600	0.13%
2024/01/05	3.2	153.36	1.1	154.45	155.50	2.1	3,621	0.06%
2024/01/04	3	157.66	1	156.50	156.50	2	3,654	0.05%
2024/01/03	1.1	156.98	1	158.00	158.00	0.1	3,678	0.00%
2024/01/02	4	159.50	0	0.00	159.50	4	3,672	0.11%
2023/12/29	0	162.00	0.1	162.50	162.50	-0.1	3,724	0.00%
2023/12/28	3.2	160.81	0	162.39	160.50	3.2	3,759	0.08%
2023/12/26	0	0.00	1.2	163.83	162.00	-1.2	3,784	-0.03%
2023/12/25	0	0.00	3	164.17	162.50	-3	3,781	-0.08%
2023/12/22	1	161.00	3.2	163.63	163.50	-2.2	3,771	-0.06%
2023/12/21	1	162.51	8	163.63	163.00	-7	3,732	-0.19%
2023/12/20	3	159.83	12.2	160.86	160.00	-9.2	3,657	-0.25%
2023/12/19	3.4	156.69	2	158.25	159.00	1.4	3,615	0.04%
2023/12/18	10.2	156.98	3	156.83	157.00	7.2	3,606	0.20%
2023/12/15	8.3	154.54	0	0.00	154.00	8.3	3,614	0.23%
2023/12/14	5.9	157.77	19	157.97	157.50	-13.1	3,613	-0.36%
2023/12/13	3	156.84	2	157.00	158.00	1	3,619	0.03%
2023/12/12	1.2	156.83	0	0.00	158.50	1.2	3,674	0.03%
2023/12/11	20.2	158.47	19	157.16	157.00	1.2	3,711	0.03%
2023/12/08	2	158.01	4	158.62	157.50	-2	3,758	-0.05%
2023/12/07	1	151.50	4	154.25	153.50	-3	3,744	-0.08%
2023/12/06	1	151.00	5	151.80	151.50	-4	3,796	-0.11%
2023/12/05	3	146.83	1	147.00	146.50	2	3,822	0.05%
2023/12/04	1	150.00	0	150.00	149.50	1	3,840	0.03%
2023/12/01	1	151.00	0	0.00	151.00	1	3,899	0.03%
2023/11/30	4	150.75	0	0.00	151.50	4	4,113	0.10%
2023/11/29	2	152.75	3	152.50	153.00	-1	4,237	-0.02%
2023/11/28	3	148.67	6	148.92	150.00	-3	4,205	-0.07%
2023/11/27	2	150.75	2.2	147.41	146.00	-0.2	4,197	0.00%
2023/11/24	7.2	150.39	9	149.50	151.00	-1.8	4,185	-0.04%
2023/11/22	5.1	146.62	2	146.50	147.50	3.1	4,123	0.08%
2023/11/21	0	0.00	4	144.50	145.00	-4	4,116	-0.10%
2023/11/20	2	144.50	0	0.00	144.00	2	4,136	0.05%
2023/11/17	2	144.51	4	145.38	146.50	-2	4,116	-0.05%
2023/11/16	6	144.00	0	144.00	142.50	6	4,079	0.15%
2023/11/15	1	147.00	4	148.50	147.50	-3	4,029	-0.07%
2023/11/14	13	145.46	6	145.08	146.00	7	4,001	0.17%
2023/11/13	0.2	143.00	1	143.50	143.50	-0.8	3,969	-0.02%
2023/11/10	2	141.00	3.1	141.76	141.50	-1.1	3,972	-0.03%
2023/11/09	6	141.42	0.1	142.00	140.50	5.9	3,987	0.15%
2023/11/08	4	144.25	2	144.98	144.50	2	4,002	0.05%
2023/11/07	6.1	144.05	7.1	143.78	145.00	-1	4,036	-0.02%
2023/11/06	2.2	136.27	10.1	138.95	140.00	-7.9	4,005	-0.20%
2023/11/03	17.3	137.75	5.2	136.39	135.50	12.1	3,978	0.30%
2023/11/02	2.1	148.26	7.1	148.01	149.50	-5	3,770	-0.13%
2023/11/01	2	144.00	3	143.50	144.00	-1	3,806	-0.03%
2023/10/31	1	146.00	1	145.00	144.00	0	4,054	0.00%
2023/10/30	4	145.25	9.1	144.18	146.50	-5.1	4,038	-0.13%
2023/10/27	5	140.30	4	141.63	140.00	1	4,005	0.02%
2023/10/26	11	140.64	5	140.30	139.50	6	4,071	0.15%
2023/10/25	5.1	148.77	7	147.43	144.50	-1.9	4,033	-0.05%
2023/10/24	4	144.63	4	144.75	144.00	0	3,899	0.00%
2023/10/23	1.4	142.29	3	142.83	142.00	-1.6	3,814	-0.04%
2023/10/20	2.1	141.76	2	140.75	142.50	0.1	3,867	0.00%
2023/10/19	1	139.48	23	137.26	138.50	-22	3,886	-0.57%
2023/10/18	11	142.77	12	140.25	141.50	-1	3,910	-0.03%
2023/10/17	1.1	140.47	4.1	140.13	140.00	-3	3,893	-0.08%
2023/10/16	1	135.50	1	138.00	136.50	0	3,987	0.00%
2023/10/13	0	0.00	4	139.25	139.00	-4	4,006	-0.10%
2023/10/12	4	135.38	6.2	136.74	137.50	-2.2	3,991	-0.05%
2023/10/11	2	137.25	2	139.75	137.00	0	3,986	0.00%
2023/10/06	4	137.75	1	139.50	137.00	3	3,969	0.08%
2023/10/05	2.1	140.54	3	141.33	141.50	-1	3,945	-0.02%
2023/10/04	5	135.79	4	136.50	138.00	1	3,881	0.03%
2023/10/03	7.1	138.78	5	139.00	138.00	2.1	3,843	0.05%
2023/10/02	1	136.00	0	0.00	134.50	1	3,812	0.03%
2023/09/28	3	133.33	2	133.50	133.50	1	3,819	0.03%
2023/09/27	0	134.00	1	132.00	134.00	-1	3,823	-0.03%
2023/09/26	0.1	135.50	0	0.00	135.00	0.1	3,832	0.00%
2023/09/25	1	137.50	0	0.00	136.50	1	3,826	0.03%
2023/09/22	1.1	136.05	0	0.00	137.00	1.1	3,811	0.03%
2023/09/20	4	138.37	0	0.00	138.00	4	3,771	0.11%
2023/09/19	2	140.50	0.1	140.50	141.00	1.9	3,738	0.05%
2023/09/18	3	141.83	3	143.67	142.00	0	3,712	0.00%
2023/09/15	5	146.10	6	145.08	144.50	-1	3,678	-0.03%
2023/09/14	2	142.01	10	143.00	143.00	-8	3,591	-0.22%
2023/09/13	10.2	142.63	3.1	142.03	143.50	7.1	3,542	0.20%
2023/09/12	1	140.01	5	140.00	140.50	-4	3,494	-0.11%
2023/09/11	3	136.67	6.1	137.89	138.00	-3.1	3,420	-0.09%
2023/09/08	1	132.57	7.1	135.08	135.50	-6.1	3,340	-0.18%
2023/09/07	1	133.00	0	134.00	135.00	1	3,326	0.03%
2023/09/06	3.3	129.95	12	131.96	133.00	-8.7	3,289	-0.26%
2023/09/05	9.1	132.30	4	134.50	134.00	5.1	3,287	0.16%
2023/09/04	3.2	125.97	12.3	127.53	128.50	-9.1	3,087	-0.29%
2023/09/01	0	121.00	3	120.50	120.50	-3	2,924	-0.10%
2023/08/30	1	117.01	2	117.50	119.00	-1	2,917	-0.03%
2023/08/29	2	115.25	3	115.50	117.00	-1	2,902	-0.03%
2023/08/28	0	0.00	1	113.00	113.00	-1	2,890	-0.03%
2023/08/25	0	113.00	0.1	113.50	113.00	-0.1	2,919	0.00%
2023/08/23	0	115.00	0	0.00	114.50	0	2,943	0.00%
2023/08/22	1	114.00	1	114.00	113.50	0	2,972	0.00%
2023/08/18	7	115.86	2	114.75	113.50	5	3,110	0.16%
2023/08/17	2	115.75	4	116.50	116.50	-2	3,087	-0.06%
2023/08/16	2	116.00	1	117.00	117.00	1	3,077	0.03%
2023/08/14	1	117.00	0	0.00	117.00	1	3,046	0.03%
2023/08/11	21	120.76	2	119.25	121.00	19	2,996	0.63%
2023/08/10	5	119.70	8	119.06	118.00	-3	2,943	-0.10%
2023/08/09	1	117.50	10.1	120.30	121.00	-9.1	2,884	-0.32%
2023/08/08	5	118.40	4	118.00	118.00	1	2,835	0.04%
2023/08/07	24	118.96	15.1	117.77	117.00	8.9	2,783	0.32%
2023/08/04	1.2	122.67	14.7	122.36	122.50	-13.6	2,654	-0.51%
2023/08/02	1	115.00	0	0.00	114.00	1	2,391	0.04%
2023/08/01	3.2	115.72	0	0.00	115.00	3.2	2,389	0.13%
2023/07/31	5	116.50	7	116.71	116.50	-2	2,402	-0.08%
2023/07/28	1	112.50	0	0.00	112.50	1	2,288	0.04%
2023/07/27	1	114.00	3	114.17	114.50	-2	2,251	-0.09%
2023/07/26	3	113.33	1	112.50	112.50	2	2,237	0.09%
2023/07/25	8.1	115.32	4	114.63	115.00	4.1	2,198	0.18%
2023/07/24	4	117.00	4	117.50	118.00	0	2,104	0.00%
2023/07/21	4	115.01	2	113.00	115.50	2	2,018	0.10%
2023/07/20	6	114.09	0	0.00	114.50	6	1,972	0.31%
2023/07/19	5.2	117.77	0.1	118.00	118.50	5.1	1,900	0.27%
2023/07/18	1	111.00	2	111.25	113.00	-1	1,770	-0.06%
2023/07/17	4	109.00	1	108.50	109.50	3	1,741	0.17%
2023/07/14	2	109.50	4.4	110.77	110.50	-2.4	1,729	-0.14%
2023/07/13	0	0.00	3	106.50	108.00	-3	1,679	-0.18%
2023/07/12	1	105.50	4	106.00	106.00	-3	1,668	-0.18%
2023/07/11	0	0.00	1	105.50	106.50	-1	1,661	-0.06%
2023/07/10	1	105.00	3	107.50	104.00	-2	1,661	-0.12%
2023/07/07	0	0.00	6.1	106.43	107.50	-6.1	1,653	-0.37%
2023/07/06	2	108.00	1	108.00	108.00	1	1,647	0.06%
2023/07/05	1	107.50	0	0.00	106.00	1	1,627	0.06%
2023/07/04	0	0.00	2.1	106.52	106.00	-2.1	1,615	-0.13%
2023/06/28	0	0.00	1	100.50	101.00	-1	1,604	-0.06%
2023/06/27	1	100.00	1	100.50	99.40	0	1,608	0.00%
2023/06/26	1	100.01	1	100.00	100.00	0	1,600	0.00%
2023/06/21	0	0.00	0	102.00	101.50	0	1,592	0.00%
2023/06/20	2	102.50	2	102.00	102.00	0	1,584	0.00%
2023/06/19	2	105.99	3	103.17	102.50	-1	1,586	-0.06%
2023/06/15	1	105.00	0	0.00	105.50	1	1,539	0.06%
2023/06/14	2	108.00	0	0.00	105.00	2	1,536	0.13%
2023/06/13	0	0.00	7	107.21	107.00	-7	1,527	-0.46%
2023/06/09	2	106.75	0.2	107.00	104.00	1.8	1,475	0.12%
2023/06/08	2.1	104.24	1	105.00	105.00	1.1	1,422	0.08%
2023/06/07	0	0.00	1	103.00	103.50	-1	1,406	-0.07%
2023/06/06	3	102.33	0	0.00	102.00	3	1,424	0.21%
2023/06/02	0	0.00	2	104.00	104.50	-2	1,409	-0.14%
2023/06/01	0	0.00	2	103.50	103.50	-2	1,402	-0.14%
2023/05/31	2	102.00	0	0.00	102.00	2	1,405	0.14%
2023/05/30	0	103.00	0	0.00	102.00	0	1,374	0.00%
2023/05/29	2	103.25	0	0.00	104.00	2	1,378	0.15%
2023/05/26	3	104.00	0.1	103.00	102.50	2.9	1,370	0.21%
2023/05/25	0.1	104.50	0	0.00	104.00	0.1	1,457	0.01%
2023/05/24	2	98.10	12	100.91	104.50	-10	1,433	-0.70%
2023/05/23	2	98.50	0	0.00	98.10	2	1,354	0.15%
2023/05/19	1	99.20	1	98.50	98.50	0	1,383	0.00%
2023/05/18	0	0.00	1	99.20	98.60	-1	1,399	-0.07%
2023/05/17	2	97.35	2	97.00	97.20	0	1,397	0.00%
2023/05/12	1	96.30	4	95.90	95.90	-3	1,418	-0.21%
2023/05/09	1	93.20	0	0.00	93.00	1	1,457	0.07%
2023/05/08	4	94.48	1	93.20	93.20	3	1,485	0.20%
2023/05/05	0	0.00	0.1	96.80	95.80	-0.1	1,514	-0.01%
2023/05/03	2.1	94.35	3	94.60	94.00	-0.9	1,624	-0.06%
2023/05/02	0.2	94.69	0	0.00	95.10	0.2	1,661	0.01%
2023/04/26	0	0.00	2	91.80	93.30	-2	1,679	-0.12%
2023/04/25	3	94.67	4	93.33	91.10	-1	1,681	-0.06%
2023/04/24	2	94.90	2	95.65	95.20	0	1,671	0.00%
2023/04/21	1.1	97.73	2	99.05	95.40	-0.9	1,690	-0.05%
2023/04/20	3	98.60	0	0.00	98.50	3	1,693	0.18%
2023/04/19	1	100.00	1	100.00	100.00	0	1,743	0.00%
2023/04/17	1.1	102.54	0	0.00	102.50	1.1	1,862	0.06%
2023/04/14	0	0.00	1	101.00	101.00	-1	1,852	-0.05%
2023/04/12	1	103.00	0	0.00	102.50	1	1,854	0.05%
2023/04/11	0	0.00	2	102.00	104.00	-2	1,863	-0.11%
2023/04/07	1	99.80	1	99.10	101.00	0	1,865	0.00%
2023/04/06	1	98.40	0	0.00	98.50	1	1,855	0.05%
2023/03/31	2	99.90	0	100.00	99.80	2	1,847	0.11%
2023/03/30	1.1	99.99	0	0.00	99.60	1.1	1,842	0.06%
2023/03/28	2	102.50	1	102.50	102.00	1	1,851	0.05%
2023/03/24	0	0.00	1.2	104.50	104.50	-1.2	1,887	-0.06%
2023/03/23	1	104.00	0.1	104.50	104.50	0.9	1,905	0.05%
2023/03/22	1	104.50	1.1	104.50	104.00	-0.1	1,909	-0.01%
2023/03/21	0.1	102.92	0	0.00	102.50	0.1	1,914	0.00%
2023/03/20	0	101.50	2	101.75	102.50	-2	1,916	-0.10%
2023/03/17	1	100.00	1	102.00	100.00	0	1,924	0.00%
2023/03/16	2	99.61	0	0.00	99.70	2	1,920	0.11%
2023/03/15	1	101.50	0	0.00	101.50	1	1,925	0.05%
2023/03/14	0	0.00	0	101.50	101.00	0	1,943	0.00%
2023/03/13	3.2	102.69	1	103.00	102.50	2.2	1,942	0.11%
2023/03/09	0	105.50	1	106.00	107.00	-1	1,959	-0.05%
2023/03/08	0.1	103.50	7	103.50	103.50	-7	1,952	-0.36%
2023/03/07	2	104.50	0	0.00	104.50	2	1,941	0.10%
2023/03/06	1	104.50	0	0.00	104.50	1	1,944	0.05%
2023/03/03	2	104.75	2	104.50	104.00	0	1,942	0.00%
2023/03/02	0	0.00	3	104.50	104.00	-3	1,951	-0.15%
2023/02/24	3	108.67	4	108.50	108.50	-1	1,929	-0.05%
2023/02/23	11	112.09	11	111.36	111.00	0	1,910	0.00%
2023/02/22	1	106.50	1	107.00	107.00	0	1,815	0.00%
2023/02/21	7	107.50	2	107.75	108.00	5	1,837	0.27%
2023/02/20	1.1	103.97	0	0.00	106.00	1.1	1,863	0.06%
2023/02/17	3	102.67	2	103.00	103.00	1	1,881	0.05%
2023/02/16	1	103.00	1	104.50	104.50	0	1,909	0.00%
2023/02/14	1	103.50	0	0.00	103.50	1	1,939	0.05%
2023/02/13	2	104.50	0	0.00	104.50	2	1,960	0.10%
2023/02/10	1	104.50	0	0.00	106.00	1	2,005	0.05%
2023/02/09	0	0.00	2	105.00	105.00	-2	2,142	-0.09%
2023/02/08	2	105.50	0	0.00	105.50	2	2,341	0.09%
2023/02/06	7	104.86	0	0.00	103.50	7	2,324	0.30%
2023/02/03	9	108.39	0	0.00	107.50	9	2,294	0.39%
2023/02/02	4	108.00	5	108.10	108.00	-1	2,249	-0.05%
2023/02/01	2	100.15	1	100.99	102.00	1	2,157	0.05%
2023/01/31	0	0.00	1	95.20	96.90	-1	2,146	-0.05%
2023/01/30	0	0.00	1	92.32	94.30	-1	2,128	-0.05%
2023/01/17	1	90.70	0	0.00	91.00	1	2,127	0.05%
2023/01/16	1	91.60	5	90.80	91.00	-4	2,168	-0.18%
2023/01/12	0.1	93.60	4	93.50	92.80	-3.9	2,189	-0.18%
2023/01/11	0	94.79	0.1	94.80	94.70	-0.1	2,210	0.00%
2023/01/10	0	94.90	0	0.00	95.50	0	2,210	0.00%
2023/01/09	4	94.23	8	93.92	96.00	-4	2,207	-0.18%
2023/01/06	5.1	93.62	9	93.20	94.40	-3.9	2,163	-0.18%
2023/01/05	1	89.10	0	0.00	89.20	1	2,058	0.05%
2023/01/03	0	87.20	0	0.00	87.00	0	2,107	0.00%
2022/12/30	1	86.00	1	86.40	86.00	0	2,145	0.00%
2022/12/29	0	0.00	1	85.80	85.50	-1	2,156	-0.05%
2022/12/28	2	83.90	2	83.40	83.50	0	2,165	0.00%
2022/12/21	0	0.00	1	85.70	85.30	-1	2,245	-0.04%
2022/12/19	0	90.20	0	0.00	90.40	0	2,279	0.00%
2022/12/16	0	89.70	0	0.00	90.30	0	2,305	0.00%
2022/12/15	0	90.80	0	91.40	91.00	0	2,360	0.00%
2022/12/14	0	89.00	0	0.00	90.50	0	2,429	0.00%
2022/12/13	0	89.20	0	0.00	89.70	0	2,515	0.00%
2022/12/12	5	88.00	3	88.07	88.10	2	2,600	0.08%
2022/12/09	0	89.00	0	0.00	89.10	0	2,719	0.00%
2022/12/08	0.3	87.02	2	87.00	88.00	-1.7	2,745	-0.06%
2022/12/07	1	87.60	6	88.27	87.60	-5	2,772	-0.18%
2022/12/06	2.2	90.25	0	0.00	89.10	2.2	2,765	0.08%
2022/12/05	4	92.08	0	0.00	92.10	4	2,763	0.14%
2022/12/01	12	92.59	1.1	92.12	92.70	10.9	2,786	0.39%
2022/11/30	0	89.50	3	89.60	89.70	-3	2,774	-0.11%
2022/11/28	0	0.00	1	87.60	88.00	-1	2,843	-0.04%
2022/11/24	0	88.20	0	0.00	89.70	0	2,844	0.00%
2022/11/23	0	87.50	1	87.70	87.60	-1	2,841	-0.03%
2022/11/22	0	87.20	0	0.00	87.00	0	2,870	0.00%
2022/11/21	0	0.00	1	88.30	86.40	-1	2,864	-0.03%
2022/11/18	1	88.40	2	89.60	88.60	-1	2,849	-0.04%
2022/11/17	2	89.25	3	89.57	89.40	-1	2,836	-0.04%
2022/11/16	7.1	88.70	11	89.20	89.00	-3.9	2,815	-0.14%
2022/11/15	2	88.15	3	87.63	89.00	-1	2,776	-0.04%
2022/11/14	6	87.35	0	0.00	87.80	6	2,743	0.22%
2022/11/11	2	87.15	7	87.86	87.10	-5	2,711	-0.18%
2022/11/09	3	85.57	4	85.85	86.50	-1	2,654	-0.04%
2022/11/08	4	85.93	1	86.50	84.60	3	2,621	0.11%
2022/11/07	4	81.32	8.4	84.14	86.10	-4.4	2,577	-0.17%
2022/11/04	16.1	77.61	7	77.93	79.50	9.1	2,435	0.37%
2022/11/02	0	83.20	0	0.00	82.90	0	2,236	0.00%
2022/11/01	1	81.30	0	0.00	81.30	1	2,225	0.04%
2022/10/31	1	81.90	1	81.90	81.20	0	2,277	0.00%
2022/10/28	5	80.64	5	80.88	79.70	0	2,302	0.00%
2022/10/27	3	80.07	7	81.96	81.70	-4	2,332	-0.17%
2022/10/26	2	79.95	1	81.00	79.30	1	2,303	0.04%
2022/10/24	0	0.00	1	82.90	80.10	-1	2,282	-0.04%
2022/10/20	2	81.80	2	82.10	81.90	0	2,242	0.00%
2022/10/19	6	82.77	4.1	82.96	82.30	2	2,241	0.09%
2022/10/18	0	0.00	1	82.50	82.60	-1	2,214	-0.05%
2022/10/14	0	78.70	7	79.16	81.10	-7	2,228	-0.31%
2022/10/13	5	76.48	0	0.00	76.40	5	2,228	0.22%
2022/10/12	6.1	77.25	4	78.20	77.30	2.1	2,222	0.09%
2022/10/11	3.3	80.06	1	80.00	79.60	2.3	2,226	0.10%
2022/10/07	2	84.95	1	85.20	84.20	1	2,203	0.05%
2022/10/05	1	83.50	0	0.00	83.40	1	2,165	0.05%
2022/09/30	0	0.00	2	82.70	83.20	-2	2,172	-0.09%
2022/09/29	1	84.00	2.2	84.24	84.10	-1.2	2,198	-0.05%
2022/09/27	1	81.90	0	0.00	82.50	1	2,268	0.04%
2022/09/26	2.2	82.64	8	83.65	81.00	-5.8	2,281	-0.26%
2022/09/23	27	87.12	40.4	88.14	86.80	-13.4	2,247	-0.60%
2022/09/21	20.9	87.34	21	88.38	87.10	-0.1	2,133	0.00%
2022/09/20	21	88.01	11	89.32	88.30	10	2,043	0.49%
2022/09/19	30	88.17	40	89.30	88.60	-10	1,961	-0.51%
2022/09/16	22	87.95	0	0.00	87.50	22	1,872	1.18%
2022/09/15	0	0.00	10	90.80	90.50	-10	1,769	-0.57%
2022/09/14	11	88.81	0	0.00	88.90	11	1,752	0.63%
2022/09/13	2	90.80	0	0.00	90.50	2	1,732	0.12%
2022/09/08	1	90.60	0	91.00	90.50	1	1,742	0.06%
2022/09/07	0	89.50	0	0.00	88.80	0	1,728	0.00%
2022/09/06	0	89.10	0	0.00	90.10	0	1,721	0.00%
2022/09/05	0	0.00	13	88.32	91.20	-13	1,700	-0.76%
2022/09/02	2	94.35	1	94.20	94.00	1	1,650	0.06%
2022/09/01	2	96.50	2	96.50	97.20	0	1,611	0.00%
2022/08/30	1.3	97.47	0	0.00	97.00	1.3	1,590	0.08%
2022/08/29	3	97.67	0	0.00	98.00	3	1,572	0.19%
2022/08/26	3	100.33	0	0.00	100.00	3	1,540	0.19%
2022/08/24	1	99.80	0	0.00	99.10	1	1,535	0.07%
2022/08/17	0	0.00	0.1	104.00	103.00	-0.1	1,501	-0.01%
2022/08/16	0	0.00	3	104.00	103.50	-3	1,490	-0.20%
2022/08/15	3	104.00	2	104.50	104.50	1	1,483	0.07%
2022/08/12	1	102.50	0	101.50	103.00	1	1,473	0.07%
2022/08/10	4	98.48	0	0.00	97.80	4	1,452	0.28%
2022/08/09	1	100.00	0	0.00	99.70	1	1,438	0.07%
2022/08/08	0	0.00	1	101.50	101.00	-1	1,430	-0.07%
2022/08/05	1.2	101.43	0	0.00	101.50	1.2	1,426	0.08%
2022/08/04	1.1	98.53	6.1	99.64	100.50	-5	1,374	-0.36%
2022/08/03	1	102.00	1	102.50	102.50	0	1,346	0.00%
2022/08/02	0	0.00	0	107.50	107.50	0	1,347	0.00%
2022/08/01	0	0.00	2	109.50	109.00	-2	1,363	-0.15%
2022/07/28	0	0.00	6	107.50	107.50	-6	1,399	-0.43%
2022/07/26	1	109.00	1	108.50	110.00	0	1,389	0.00%
2022/07/22	12	112.00	0	112.50	110.00	12	1,382	0.87%
2022/07/21	2	114.00	0	0.00	114.00	2	1,374	0.15%
2022/07/20	2	112.00	0	0.00	110.50	2	1,380	0.14%
2022/07/19	0.1	108.50	1	106.50	109.00	-0.9	1,388	-0.06%
2022/07/18	1	104.50	0	0.00	106.50	1	1,403	0.07%
2022/07/15	0	0.00	0.2	105.50	105.00	-0.2	1,406	-0.01%
2022/07/13	1	105.50	0	0.00	104.50	1	1,438	0.07%
2022/07/12	1	101.50	1	104.00	104.00	0	1,430	0.00%
2022/07/11	2	106.00	1	105.50	105.50	1	1,420	0.07%
2022/07/07	2.1	104.58	1	106.50	106.50	1.1	1,396	0.08%
2022/07/06	5	121.50	4	120.13	120.00	1	1,358	0.07%
2022/07/05	2.1	125.92	0	0.00	124.50	2.1	1,307	0.16%
2022/07/01	0.1	134.00	0.1	134.00	134.00	0	1,252	0.00%
2022/06/28	0	0.00	0.1	141.50	139.50	-0.1	1,241	0.00%
2022/06/24	1	136.00	0	0.00	139.50	1	1,256	0.08%
2022/06/23	1	133.50	0	0.00	136.00	1	1,255	0.08%
2022/06/22	0.4	135.43	0	0.00	135.00	0.4	1,242	0.03%
2022/06/21	0.1	136.00	0	0.00	140.00	0.1	1,224	0.01%
2022/06/20	0.2	136.88	2.1	135.56	136.50	-1.9	1,213	-0.15%
2022/06/17	0.1	140.50	0.2	141.00	142.00	-0.1	1,193	-0.01%
2022/06/16	1	143.50	0	0.00	141.00	1	1,179	0.08%
2022/06/15	0	145.00	0	0.00	144.00	0	1,178	0.00%
2022/06/14	0	143.50	0	0.00	143.50	0	1,182	0.00%
2022/06/13	0.1	145.50	0	0.00	145.00	0.1	1,204	0.00%
2022/06/08	0	148.00	2	148.50	149.00	-2	1,252	-0.16%
2022/06/07	0.2	147.50	0	0.00	147.00	0.2	1,292	0.02%
2022/06/01	0	0.00	0.3	150.00	150.50	-0.3	1,439	-0.02%
2022/05/30	1	147.50	0	0.00	147.50	1	1,462	0.07%
2022/05/26	0	0.00	0.1	144.50	143.50	-0.1	1,482	0.00%
2022/05/24	0	0.00	1	143.00	142.50	-1	1,632	-0.06%
2022/05/19	0	0.00	1	143.00	147.00	-1	1,911	-0.05%
2022/05/18	2	145.75	4.1	145.12	145.50	-2.1	1,912	-0.11%
2022/05/17	0	144.00	1	143.50	145.00	-1	1,934	-0.05%
2022/05/16	0	0.00	0.1	141.51	142.00	-0.1	1,968	0.00%
2022/05/12	4	140.50	0	0.00	139.00	4	1,980	0.20%
2022/05/11	0.1	139.00	1	139.00	140.00	-1	1,984	-0.05%
2022/05/10	1.2	136.09	5	136.20	141.00	-3.8	2,006	-0.19%
2022/05/09	3.1	142.68	0	0.00	142.00	3.1	2,036	0.15%
2022/05/06	6	147.08	2	146.50	146.50	4	2,058	0.19%
2022/05/05	0	153.50	0	0.00	153.50	0	2,070	0.00%
2022/05/03	0.1	150.50	0	0.00	150.50	0.1	2,057	0.00%
2022/04/29	2.1	151.55	0	0.00	151.00	2.1	2,063	0.10%
2022/04/28	0	150.00	0	0.00	149.50	0	2,074	0.00%
2022/04/26	2.3	151.00	0	0.00	150.50	2.3	2,053	0.11%
2022/04/25	2.1	152.25	1	152.00	150.50	1.1	2,041	0.05%
2022/04/22	1	156.50	0	0.00	156.50	1	2,009	0.05%
2022/04/21	3	159.50	1.1	159.50	156.50	1.9	1,998	0.10%
2022/04/20	2	156.50	0.5	158.00	156.50	1.5	1,976	0.08%
2022/04/19	1	158.00	0	0.00	159.00	1	1,955	0.05%
2022/04/18	0.1	158.95	2	158.25	159.00	-1.9	1,962	-0.10%
2022/04/15	16	159.44	0	0.00	159.50	16	1,963	0.81%
2022/04/13	0	162.50	0	0.00	162.50	0	2,013	0.00%
2022/04/12	1	160.01	1	159.50	161.00	0	2,111	0.00%
2022/04/11	1	160.05	1.5	163.50	161.00	-0.5	2,130	-0.02%
2022/04/08	0.1	164.92	0	0.00	166.00	0.1	2,120	0.01%
2022/04/07	0	167.00	1.1	166.64	166.50	-1.1	2,117	-0.05%
2022/04/01	0	0.00	2.1	169.55	170.50	-2.1	2,117	-0.10%
2022/03/31	1	170.00	0.5	170.50	172.00	0.5	2,114	0.02%
2022/03/30	2	172.25	0.1	171.50	171.00	1.9	2,120	0.09%
2022/03/29	1	171.50	0	0.00	171.00	1	2,148	0.05%
2022/03/28	0	0.00	3.1	170.68	172.00	-3.1	2,165	-0.14%
2022/03/25	0.1	170.92	0.7	170.65	170.50	-0.6	2,242	-0.03%
2022/03/24	3	170.00	1	169.50	171.00	2	2,263	0.09%
2022/03/23	0	0.00	5	170.00	170.50	-5	2,310	-0.22%
2022/03/22	0	0.00	3	168.67	169.50	-3	2,384	-0.13%
2022/03/18	1	169.00	4	168.63	168.50	-3	2,447	-0.12%
2022/03/17	0	168.50	6	169.00	169.00	-6	2,438	-0.25%
2022/03/16	2	166.75	0	0.00	166.50	2	2,430	0.08%
2022/03/15	0.1	165.00	24	165.00	166.00	-23.9	2,414	-0.99%
2022/03/14	0	165.77	0	167.50	167.50	0	2,412	0.00%
2022/03/11	0.2	165.67	0	0.00	165.00	0.2	2,421	0.01%
2022/03/10	1	165.50	4.1	162.91	166.00	-3.1	2,418	-0.13%
2022/03/09	14	157.29	1	158.50	159.00	13	2,390	0.54%
2022/03/08	24.3	160.55	0	0.00	157.00	24.3	2,371	1.02%
2022/03/07	3	164.00	2	163.50	165.00	1	2,311	0.04%
2022/03/04	3	168.01	0	0.00	167.00	3	2,300	0.13%
2022/03/03	2	169.75	0	0.00	169.50	2	2,305	0.09%
2022/03/02	0	0.00	0.1	168.00	169.00	-0.1	2,305	0.00%
2022/03/01	3	165.50	4	165.75	167.00	-1	2,333	-0.04%
2022/02/25	7	164.79	4	165.00	164.00	3	2,345	0.13%
2022/02/24	13.3	166.27	9.3	165.35	164.50	4	2,325	0.17%
2022/02/23	23.1	175.51	13.4	173.69	172.50	9.8	2,227	0.44%
2022/02/22	2	175.50	1	174.00	175.50	1	2,079	0.05%
2022/02/21	2.2	177.09	7.1	177.22	178.00	-4.9	2,072	-0.24%
2022/02/18	0	173.00	0	0.00	174.50	0	2,072	0.00%
2022/02/17	4	174.62	3	174.00	173.50	1	2,105	0.05%
2022/02/16	3	174.00	2.5	173.86	174.00	0.6	2,181	0.03%
2022/02/14	0	0.00	11	170.50	170.50	-11	2,179	-0.50%
2022/02/11	2	173.00	0	0.00	171.00	2	2,181	0.09%
2022/02/10	1	172.00	5	175.01	172.00	-4	2,198	-0.18%
2022/02/09	10	175.60	9	175.78	175.50	1	2,197	0.05%
2022/02/08	9	171.28	12	171.50	171.00	-3	2,201	-0.14%
2022/02/07	5.4	166.06	10.2	167.91	168.50	-4.8	2,226	-0.22%
2022/01/26	0	0.00	0	162.00	161.50	0	2,200	0.00%
2022/01/25	1	159.50	0	0.00	160.50	1	2,297	0.04%
2022/01/24	7	159.00	3	160.83	162.00	4	2,342	0.17%
2022/01/21	1.6	161.66	0.1	161.26	162.00	1.5	2,379	0.06%
2022/01/20	1	162.00	0	163.00	163.50	1	2,428	0.04%
2022/01/19	0	0.00	0	162.33	163.00	0	2,514	0.00%
2022/01/18	0	0.00	0	164.00	161.50	0	2,585	0.00%
2022/01/17	2	161.00	0.3	160.65	162.00	1.7	2,790	0.06%
2022/01/14	2.3	156.59	3	157.00	158.00	-0.7	2,946	-0.02%
2022/01/13	1.1	160.00	0	0.00	158.50	1.1	2,971	0.04%
2022/01/12	0.1	161.50	0	0.00	161.00	0.1	2,989	0.00%
2022/01/10	0.1	164.50	1	163.00	165.50	-0.9	2,976	-0.03%
2022/01/07	0	0.00	2.1	163.05	163.50	-2.1	2,986	-0.07%
2022/01/06	2	167.50	2	168.00	168.00	0	2,974	0.00%
2022/01/05	4	172.87	8	171.12	170.00	-4	2,974	-0.13%
2022/01/04	2	167.25	1	168.00	168.50	1	2,924	0.03%
2022/01/03	2	166.75	2	167.50	167.50	0	2,957	0.00%
2021/12/30	2	168.00	9	169.50	170.00	-7	2,974	-0.24%
2021/12/29	0	167.00	1.1	167.97	168.00	-1.1	2,975	-0.04%
2021/12/28	1	166.50	1	166.00	165.50	0	2,997	0.00%
2021/12/27	0.1	168.00	0	168.00	168.00	0.1	3,017	0.00%
2021/12/24	3	169.50	0.2	168.26	169.00	2.8	3,039	0.09%
2021/12/23	0.4	170.00	6.2	168.84	169.00	-5.8	3,069	-0.19%
2021/12/22	1	168.00	2	169.99	167.50	-1	3,067	-0.03%
2021/12/21	21	170.00	15	169.13	168.00	6	3,060	0.20%
2021/12/17	3	167.83	1	167.50	166.00	2	2,994	0.07%
2021/12/16	1	167.00	14	165.86	167.50	-13	2,962	-0.44%
2021/12/15	1	155.00	1	159.50	158.50	0	2,913	0.00%
2021/12/14	5.2	155.82	5	155.50	154.50	0.2	2,897	0.01%
2021/12/13	1.2	159.13	1	159.00	159.00	0.2	2,864	0.01%
2021/12/10	0	0.00	1	160.00	160.00	-1	2,880	-0.03%
2021/12/09	0.1	160.00	10	159.75	160.00	-9.9	2,879	-0.35%
2021/12/08	0	0.00	0	161.50	160.50	0	2,893	0.00%
2021/12/07	3.1	159.02	0	160.50	158.50	3.1	2,884	0.11%
2021/12/06	0	0.00	31	160.84	160.50	-31	2,867	-1.08%
2021/12/03	0	0.00	10	162.00	162.00	-10	2,910	-0.34%
2021/12/02	5	161.00	0	0.00	161.00	5	2,919	0.17%
2021/11/30	2	164.25	0	0.00	162.00	2	2,906	0.07%
2021/11/29	4	163.25	0	165.00	164.50	4	2,936	0.14%
2021/11/26	2	166.00	1	167.50	165.50	1	2,951	0.03%
2021/11/25	2	170.75	9.1	169.83	168.50	-7.1	2,932	-0.24%
2021/11/24	2.1	165.50	2	165.75	166.00	0.1	2,906	0.00%
2021/11/23	2	168.50	2	167.50	168.00	0	2,918	0.00%
2021/11/22	2	170.25	3	170.00	170.00	-1	2,923	-0.03%
2021/11/19	7	171.57	4	171.38	168.50	3	2,934	0.10%
2021/11/18	0	0.00	3	168.50	168.50	-3	2,901	-0.10%
2021/11/17	6	168.08	2	169.49	168.50	4	2,907	0.14%
2021/11/16	1	168.00	0	168.50	168.00	1	2,929	0.03%
2021/11/15	5	170.70	9.1	170.61	170.00	-4.1	2,923	-0.14%
2021/11/12	3	164.00	0	164.29	163.00	3	2,893	0.10%
2021/11/11	1	164.00	0	0.00	163.50	1	2,924	0.03%
2021/11/10	0	0.00	2	162.00	163.00	-2	2,957	-0.07%
2021/11/09	0	162.50	0	0.00	161.50	0	2,982	0.00%
2021/11/08	0	164.00	2	161.00	165.00	-2	3,011	-0.07%
2021/11/05	8.2	159.23	4	161.25	162.00	4.2	3,023	0.14%
2021/11/04	17.1	167.56	9	166.56	163.00	8.1	2,965	0.27%
2021/11/03	3	168.33	2	168.00	167.50	1	2,977	0.03%
2021/11/02	27.3	170.50	2.3	170.66	167.50	25	3,017	0.83%
2021/11/01	5.1	169.40	6.1	169.34	170.00	-1	3,036	-0.03%
2021/10/29	1.1	168.96	0	168.00	167.00	1.1	3,185	0.03%
2021/10/28	6.1	168.76	2	168.50	168.00	4	3,310	0.12%
2021/10/27	3.2	168.11	14	167.07	170.00	-10.8	3,318	-0.33%
2021/10/26	14	165.64	4	165.25	164.50	10	3,263	0.31%
2021/10/25	21	166.98	23	165.28	164.50	-2	3,236	-0.06%
2021/10/22	15.1	161.88	41	158.77	166.00	-25.9	3,055	-0.85%
2021/10/21	10	154.75	0	157.00	151.00	10	2,955	0.34%
2021/10/20	19	155.00	2	156.50	156.50	17	2,962	0.57%
2021/10/19	1	153.50	2	152.00	153.00	-1	2,997	-0.03%
2021/10/18	0.1	148.50	1.9	148.71	148.00	-1.8	3,070	-0.06%
2021/10/15	3	150.00	1	150.50	149.50	2	3,113	0.06%
2021/10/14	0	0.00	0	146.00	146.50	0	3,139	0.00%
2021/10/13	21	146.69	1	146.50	146.50	20	3,158	0.63%
2021/10/12	3	156.50	0	0.00	152.50	3	3,156	0.10%
2021/10/08	4	157.75	21	156.10	157.00	-17	3,138	-0.54%
2021/10/07	1	153.50	1	151.50	153.50	0	3,115	0.00%
2021/10/06	1	148.00	0	0.00	148.00	1	3,129	0.03%
2021/10/05	1	147.50	1	142.50	148.00	0	3,173	0.00%
2021/10/04	3	145.67	0	0.00	145.00	3	3,155	0.10%
2021/10/01	22.1	146.93	2	146.50	146.50	20.1	3,143	0.64%
2021/09/30	2	146.75	0	0.00	146.50	2	3,143	0.06%
2021/09/29	1	149.00	10	148.50	148.50	-9	3,133	-0.29%
2021/09/28	0.3	152.00	0	0.00	152.00	0.3	3,145	0.01%
2021/09/27	1	152.50	1	152.00	152.00	0	3,152	0.00%
2021/09/24	1	153.00	1	152.50	152.50	0	3,162	0.00%
2021/09/17	0	0.00	2	155.50	158.00	-2	3,216	-0.06%
2021/09/16	0	0.00	5	154.90	156.00	-5	3,261	-0.15%
2021/09/15	3	157.00	10	157.00	156.50	-7	3,318	-0.21%
2021/09/13	1	159.00	0	159.50	157.00	1	3,517	0.03%
2021/09/10	1.1	154.00	1	154.50	154.50	0.1	3,537	0.00%
2021/09/09	0	0.00	1	154.00	154.00	-1	3,563	-0.03%
2021/09/08	11	152.91	0.3	153.00	151.00	10.7	3,574	0.30%
2021/09/07	1	155.50	2	156.50	157.00	-1	3,553	-0.03%
2021/09/06	1	159.00	4	159.75	158.00	-3	3,553	-0.08%
2021/09/03	3	159.83	15	159.67	159.50	-12	3,554	-0.34%
2021/09/02	12	163.79	1.1	164.91	161.00	10.9	3,588	0.30%
2021/09/01	5	159.40	0	159.30	160.50	5	3,565	0.14%
2021/08/31	0	0.00	5	156.00	157.50	-5	3,554	-0.14%
2021/08/30	0	0.00	1	155.50	156.50	-1	3,579	-0.03%
2021/08/27	2.2	154.46	0	0.00	154.50	2.2	3,589	0.06%
2021/08/26	1.1	158.15	1	158.50	158.50	0.1	3,567	0.00%
2021/08/25	1.3	159.58	3.1	159.73	161.50	-1.8	3,571	-0.05%
2021/08/24	7	158.93	2.2	158.45	157.00	4.8	3,581	0.13%
2021/08/23	8.2	157.04	0	0.00	159.00	8.2	3,586	0.23%
2021/08/20	0.1	152.97	0	154.00	153.50	0.1	3,605	0.00%
2021/08/19	12.2	153.04	2	153.00	152.50	10.2	3,567	0.29%
2021/08/18	3.1	153.85	5.1	151.71	158.00	-2	3,576	-0.05%
2021/08/17	2.1	156.54	0.1	156.27	154.50	2	3,569	0.06%
2021/08/16	1.1	157.90	12.1	157.01	160.00	-10.9	3,552	-0.31%
2021/08/13	0.2	163.32	0	163.25	161.50	0.2	3,531	0.00%
2021/08/12	8.3	162.86	4	163.00	162.50	4.3	3,558	0.12%
2021/08/11	3.1	166.55	6	167.50	166.00	-2.9	3,567	-0.08%
2021/08/10	2	170.75	5	170.60	171.00	-3	3,591	-0.08%
2021/08/09	10.3	171.27	15	170.67	170.00	-4.8	3,625	-0.13%
2021/08/06	8.4	168.09	1	167.50	167.00	7.4	3,637	0.20%
2021/08/05	15.1	168.95	0.2	171.00	169.50	14.9	3,699	0.40%
2021/08/04	35	174.04	25	171.94	171.50	10	3,700	0.27%
2021/08/03	13.5	182.43	2	185.50	180.50	11.5	3,581	0.32%
2021/08/02	5	179.30	0.1	179.50	179.50	4.9	3,446	0.14%
2021/07/30	3	180.00	1	182.00	181.00	2	3,421	0.06%
2021/07/29	2.2	184.85	0	0.00	180.50	2.2	3,457	0.06%
2021/07/28	1	179.00	0	182.00	184.50	1	3,474	0.03%
2021/07/27	7.1	186.62	6	186.00	185.50	1.1	3,544	0.03%
2021/07/26	12	190.96	3	188.68	189.50	9	3,610	0.25%
2021/07/23	6.1	187.44	3	188.83	184.50	3.1	3,704	0.08%
2021/07/22	7.5	185.01	0	188.00	185.00	7.5	3,699	0.20%
2021/07/21	3	194.17	6.1	195.75	193.00	-3.1	3,685	-0.08%
2021/07/20	10	196.35	0	0.00	195.50	10	3,787	0.26%
2021/07/19	2	198.01	0	0.00	199.00	2	3,798	0.05%
2021/07/16	1.1	199.53	1	199.50	199.00	0.1	3,841	0.00%
2021/07/15	3	198.33	1	198.00	197.50	2	3,861	0.05%
2021/07/14	0.1	200.50	1.1	199.04	198.50	-1	3,929	-0.03%
2021/07/13	4	203.38	0	0.00	201.00	4	3,955	0.10%
2021/07/12	4	201.38	2	201.75	204.00	2	4,021	0.05%
2021/07/09	2	196.50	0	0.00	196.00	2	4,036	0.05%
2021/07/08	3	197.50	3	197.17	197.50	0	4,129	0.00%
2021/07/07	0	196.50	0.1	197.00	195.50	-0.1	4,297	0.00%
2021/07/06	1	196.00	2	198.00	195.00	-1	4,343	-0.02%
2021/07/05	1	198.00	2.1	197.78	198.00	-1.1	4,373	-0.03%
2021/07/02	1	189.01	0	0.00	192.50	1	4,361	0.02%
2021/07/01	2.2	191.82	0	0.00	190.00	2.2	4,420	0.05%
2021/06/30	2	190.25	8	193.63	194.50	-6	4,441	-0.14%
2021/06/29	2	189.02	1	190.50	190.00	1	4,452	0.02%
2021/06/28	5	193.70	7	193.07	194.00	-2	4,480	-0.04%
2021/06/25	4.1	191.87	1.1	191.64	191.50	3	4,613	0.06%
2021/06/24	13.3	192.12	0	0.00	191.00	13.3	4,662	0.29%
2021/06/23	5	194.31	2.1	195.02	194.50	3	4,871	0.06%
2021/06/22	17.1	199.27	11	201.36	198.00	6.1	4,794	0.13%
2021/06/21	2	209.74	3	206.00	206.50	-1	4,704	-0.02%
2021/06/18	1	212.50	1	212.99	214.00	0	4,698	0.00%
2021/06/17	1	212.00	0	210.75	212.00	1	4,721	0.02%
2021/06/16	0.1	209.50	0.1	210.00	209.50	0	4,752	0.00%
2021/06/15	0	0.00	0	210.13	210.50	0	4,790	0.00%
2021/06/11	0	0.00	2	210.75	211.00	-2	4,828	-0.04%
2021/06/10	4	213.00	0	213.00	209.50	4	4,846	0.08%
2021/06/09	1	209.50	4	211.00	209.50	-3	4,853	-0.06%
2021/06/08	0	0.00	0	209.03	211.00	0	4,908	0.00%
2021/06/07	0.2	203.00	6.1	207.73	208.50	-5.9	4,929	-0.12%
2021/06/04	1	203.51	1.2	204.16	203.00	-0.2	4,928	0.00%
2021/06/03	0	205.50	1.1	205.19	208.50	-1.1	4,963	-0.02%
2021/06/02	2.1	206.47	2.1	206.07	205.50	0	4,986	0.00%
2021/06/01	1	212.01	0	0.00	209.00	1	5,007	0.02%
2021/05/31	0.1	210.50	3	210.67	211.00	-2.9	5,014	-0.06%
2021/05/28	2	210.50	1	212.99	209.50	1	5,044	0.02%
2021/05/27	3	209.00	0	0.00	209.50	3	5,053	0.06%
2021/05/26	1	209.50	3	207.17	207.50	-2	5,155	-0.04%
2021/05/25	5	207.00	3	209.16	205.50	2	5,423	0.04%
2021/05/24	2	204.50	1	200.02	205.00	1	6,039	0.02%
2021/05/21	0	0.00	2	207.40	201.50	-2	6,081	-0.03%
2021/05/20	2	203.75	0	203.00	202.50	2	6,169	0.03%
2021/05/19	2	195.50	9	201.33	201.00	-7	6,144	-0.11%
2021/05/18	2	196.00	3	196.00	197.00	-1	6,218	-0.02%
2021/05/17	4	188.00	6.2	188.80	188.00	-2.2	6,211	-0.04%
2021/05/14	2	198.25	12	192.00	193.00	-10	6,183	-0.16%
2021/05/13	1.4	190.57	1	191.08	195.00	0.3	6,110	0.01%
2021/05/12	4.1	185.48	9	179.89	186.00	-4.9	6,006	-0.08%
2021/05/11	7.1	187.74	6	187.33	186.50	1.1	5,934	0.02%
2021/05/10	9	197.56	13	198.04	196.50	-4	5,901	-0.07%
2021/05/07	6	201.17	2	200.50	202.00	4	5,936	0.07%
2021/05/06	2	201.50	2	200.50	202.50	0	5,944	0.00%
2021/05/05	8.1	205.66	2	204.50	199.00	6.1	5,986	0.10%
2021/05/04	6.1	198.26	4.1	204.60	205.00	2	5,989	0.03%
2021/05/03	14.3	206.42	11	210.36	205.50	3.3	5,982	0.05%
2021/04/29	16.1	218.12	1	215.00	214.50	15.1	5,987	0.25%
2021/04/28	4.2	212.99	0	0.00	213.00	4.2	5,924	0.07%
2021/04/27	2.4	223.09	2	219.00	217.50	0.4	6,175	0.01%
2021/04/26	5	224.30	8.2	224.13	224.50	-3.2	6,249	-0.05%
2021/04/22	7	212.21	1	210.00	208.50	6	6,319	0.09%
2021/04/21	4	210.38	1	210.50	210.00	3	6,340	0.05%
2021/04/20	1.2	211.58	5.3	211.36	209.00	-4.1	6,542	-0.06%
2021/04/19	0.5	201.00	2	202.00	203.50	-1.5	6,603	-0.02%
2021/04/16	5	207.59	3	207.51	205.50	2	6,696	0.03%
2021/04/15	0.4	205.44	4	205.25	207.00	-3.6	6,977	-0.05%
2021/04/14	21.1	204.74	16.1	199.85	197.50	5	7,372	0.07%
2021/04/13	8	208.63	6.2	207.66	202.00	1.8	7,621	0.02%
2021/04/12	1	197.00	0	0.00	199.00	1	7,551	0.01%
2021/04/09	6	195.67	4.1	196.87	195.00	1.9	7,614	0.03%
2021/04/08	1.1	199.95	6	199.67	199.50	-4.9	7,644	-0.06%
2021/04/07	2.1	200.95	2	206.00	202.00	0.1	7,642	0.00%
2021/04/06	1	201.00	1	198.00	199.00	0	7,581	0.00%
2021/04/01	0.1	196.00	2.1	196.26	198.00	-2	7,566	-0.03%
2021/03/31	8	197.63	5	197.30	195.50	3	7,537	0.04%
2021/03/30	0	0.00	6	199.17	199.00	-6	7,470	-0.08%
2021/03/29	5	196.70	2	194.50	194.00	3	7,356	0.04%
2021/03/26	7	190.29	27.7	191.05	194.50	-20.7	7,306	-0.28%
2021/03/25	0	0.00	1	183.50	184.00	-1	7,086	-0.01%
2021/03/24	2	183.00	0	0.00	181.50	2	7,089	0.03%
2021/03/23	3	186.00	4	183.75	182.50	-1	7,091	-0.01%
2021/03/22	1	185.50	1	184.50	184.50	0	7,118	0.00%
2021/03/19	3	184.00	4	183.63	186.50	-1	7,143	-0.01%
2021/03/18	2	183.25	2.3	184.37	183.50	-0.3	7,358	0.00%
2021/03/17	3	180.83	3	183.00	180.50	0	7,464	0.00%
2021/03/16	2	179.50	4	179.13	179.50	-2	7,464	-0.03%
2021/03/15	0	0.00	2	180.00	180.00	-2	7,523	-0.03%
2021/03/12	1	179.50	1	178.00	179.50	0	7,524	0.00%
2021/03/11	0	0.00	3	175.33	176.50	-3	7,565	-0.04%
2021/03/10	1	173.00	0	174.00	172.50	1	7,804	0.01%
2021/03/09	0	170.00	0	0.00	172.50	0	7,838	0.00%
2021/03/08	0	0.00	0.2	172.50	172.00	-0.2	7,827	0.00%
2021/03/05	3	173.33	2	173.00	172.50	1	7,836	0.01%
2021/03/04	0	0.00	4	174.50	175.50	-4	7,888	-0.05%
2021/03/03	0	0.00	8	173.31	174.00	-8	7,951	-0.10%
2021/03/02	10	172.66	3	173.67	172.00	7	7,930	0.09%
2021/02/26	3.5	172.84	2	171.75	172.00	1.5	7,905	0.02%
2021/02/25	30.4	182.29	8.3	180.07	177.50	22.1	7,839	0.28%
2021/02/24	22.8	181.38	31.3	185.91	183.50	-8.4	7,612	-0.11%
2021/02/23	3.1	171.50	0	0.00	173.00	3.1	6,957	0.04%
2021/02/22	6.1	174.67	6.5	174.39	174.00	-0.5	6,915	-0.01%
2021/02/19	1	167.00	0	0.00	170.00	1	6,821	0.01%
2021/02/18	11.5	171.15	2	171.75	170.50	9.5	6,818	0.14%
2021/02/17	2	166.50	5	166.30	166.50	-3	6,722	-0.04%
2021/02/05	2	162.00	1	163.00	161.50	1	6,719	0.01%
2021/02/04	1	162.50	0	0.00	162.50	1	6,717	0.01%
2021/02/03	0	0.00	4.1	166.00	164.50	-4.1	6,787	-0.06%
2021/02/02	5	164.00	1.1	165.96	166.00	3.9	6,944	0.06%
2021/02/01	6	159.75	9.1	160.44	161.50	-3.1	6,926	-0.04%
2021/01/29	4	163.25	6	160.75	159.50	-2	6,913	-0.03%
2021/01/28	1	165.00	2	165.50	165.00	-1	6,871	-0.01%
2021/01/27	16	172.44	16	169.75	166.50	0	6,856	0.00%
2021/01/26	2	168.75	1	169.00	170.00	1	6,783	0.01%
2021/01/25	12.2	173.40	8	171.63	172.50	4.2	6,777	0.06%
2021/01/22	9	173.33	16.2	173.90	174.00	-7.2	6,707	-0.11%
2021/01/21	2	168.75	3	169.17	168.50	-1	6,635	-0.02%
2021/01/20	29	172.47	31	171.92	168.00	-2	6,627	-0.03%
2021/01/19	11	170.23	5	169.60	171.00	6	6,403	0.09%
2021/01/18	2	160.25	4	163.25	165.00	-2	6,291	-0.03%
2021/01/15	11	165.59	11.2	165.20	163.00	-0.2	6,222	0.00%
2021/01/14	3.1	167.85	9	169.33	170.50	-5.9	6,183	-0.10%
2021/01/13	6.2	168.42	9	168.89	167.50	-2.8	6,211	-0.04%
2021/01/12	4	162.63	6	162.50	165.50	-2	6,010	-0.03%
2021/01/11	7	163.07	7.1	163.63	164.50	-0.1	5,880	0.00%
2021/01/08	25.2	164.33	18.1	164.16	163.00	7.2	5,783	0.12%
2021/01/07	12.1	155.83	29.2	156.34	160.00	-17.1	5,462	-0.31%
2021/01/06	9	146.50	15	146.70	149.00	-6	5,026	-0.12%
2021/01/05	6	142.50	5.1	141.98	143.00	0.9	4,737	0.02%
2021/01/04	5	137.70	4.2	138.37	140.00	0.8	4,737	0.02%
2020/12/31	4	134.13	4	136.38	133.50	0	4,660	0.00%
2020/12/30	2	132.75	1	133.00	132.50	1	4,622	0.02%
2020/12/28	1	135.00	0	0.00	134.50	1	4,700	0.02%
2020/12/25	1	134.00	0	0.00	133.50	1	4,716	0.02%
2020/12/24	3	134.00	6	133.67	132.50	-3	4,773	-0.06%
2020/12/23	2	133.25	2	133.50	132.00	0	4,811	0.00%
2020/12/22	2.1	134.00	10	135.25	132.00	-7.9	4,891	-0.16%
2020/12/21	2	133.00	16	134.13	135.50	-14	4,914	-0.28%
2020/12/18	1	136.50	7	137.29	137.50	-6	4,939	-0.12%
2020/12/17	2	138.25	4	138.38	137.50	-2	4,968	-0.04%
2020/12/16	12	137.25	2	139.00	138.50	10	4,992	0.20%
2020/12/15	2	138.50	10	139.50	138.00	-8	5,006	-0.16%
2020/12/14	33.1	145.69	15	144.17	141.50	18.1	5,085	0.36%
2020/12/11	13	141.00	34.1	139.89	141.50	-21.1	5,328	-0.40%
2020/12/10	4.1	137.74	3	139.17	137.50	1.1	5,215	0.02%
2020/12/09	17	139.15	3.1	138.69	139.00	13.9	5,233	0.27%
2020/12/08	0	0.00	3	136.67	136.00	-3	5,238	-0.06%
2020/12/07	5	134.70	1	134.50	135.00	4	5,301	0.08%
2020/12/04	16	139.50	47.4	140.27	139.00	-31.4	5,255	-0.60%
2020/12/03	1	134.50	5	134.50	134.50	-4	5,080	-0.08%
2020/12/01	5.1	131.50	7	131.71	132.00	-1.9	5,375	-0.04%
2020/11/30	45	132.60	12	134.04	132.00	33	5,608	0.59%
2020/11/27	18	136.53	11	136.68	136.50	7	5,906	0.12%
2020/11/26	6	132.50	3	133.00	134.00	3	6,069	0.05%
2020/11/25	5	132.20	1	133.00	132.00	4	6,112	0.07%
2020/11/24	11	132.59	2	133.25	132.00	9	6,141	0.15%
2020/11/23	1	134.00	1.1	133.05	134.50	-0.1	6,159	0.00%
2020/11/20	3	131.50	0	0.00	131.00	3	6,156	0.05%
2020/11/19	1	133.00	2	131.25	131.50	-1	6,226	-0.02%
2020/11/18	1	131.00	0	0.00	131.00	1	6,354	0.02%
2020/11/17	2.1	133.43	1	134.00	132.00	1.1	6,406	0.02%
2020/11/16	2.2	134.00	4.2	134.02	133.50	-2.1	6,513	-0.03%
2020/11/13	1.3	132.40	11	130.23	132.50	-9.8	6,550	-0.15%
2020/11/12	0	0.00	4	131.13	131.50	-4	6,570	-0.06%
2020/11/11	2.2	130.50	0	0.00	132.50	2.2	6,617	0.03%
2020/11/10	9	132.50	100	132.00	131.00	-91	6,636	-1.37%
2020/11/06	1	137.00	0	0.00	137.00	1	6,690	0.01%
2020/11/05	7	138.07	1	137.00	138.00	6	6,795	0.09%
2020/11/04	118	136.98	9.1	137.77	138.00	108.9	6,921	1.57%	大買/鉅額交易
2020/11/03	0	0.00	6	135.67	135.00	-6	6,991	-0.09%
2020/11/02	3	131.33	5	131.30	131.00	-2	7,080	-0.03%
2020/10/30	1.2	136.57	0	0.00	135.00	1.2	7,174	0.02%
2020/10/29	2	136.75	0.1	138.00	137.00	1.9	7,256	0.03%
2020/10/28	0	0.00	1	137.50	139.50	-1	7,437	-0.01%
2020/10/27	3	137.33	9	137.72	136.00	-6	7,602	-0.08%
2020/10/26	38.1	137.48	37	137.99	136.50	1.1	7,930	0.01%
2020/10/23	8	137.25	1	138.50	138.50	7	8,260	0.08%
2020/10/22	5.2	135.94	14	135.50	139.50	-8.8	8,538	-0.10%
2020/10/21	18	140.28	1	138.50	138.00	17	8,662	0.20%
2020/10/20	2	141.50	7	144.00	142.00	-5	8,724	-0.06%
2020/10/19	4	142.50	0	0.00	143.00	4	9,018	0.04%
2020/10/16	7	141.86	21	141.43	141.00	-14	9,100	-0.15%
2020/10/15	3.1	143.34	1	142.50	143.00	2.1	9,173	0.02%
2020/10/14	0.1	146.00	1	146.00	146.00	-0.9	9,175	-0.01%
2020/10/13	3	147.00	71	147.01	147.00	-68	9,224	-0.74%
2020/10/12	72	150.00	4	149.38	150.00	68	9,258	0.73%
2020/10/08	1	148.00	1	149.00	146.00	0	9,421	0.00%
2020/10/07	1	147.00	5	146.10	147.50	-4	9,491	-0.04%
2020/10/06	38	149.34	20	147.53	147.50	18	9,542	0.19%
2020/10/05	5	146.00	11	144.82	145.00	-6	9,756	-0.06%
2020/09/30	1	144.00	2	145.25	145.50	-1	10,382	-0.01%
2020/09/29	1	142.50	10	144.15	144.50	-9	10,703	-0.08%
2020/09/28	17	145.29	4	146.25	145.50	13	10,797	0.12%
2020/09/25	4.1	146.22	36	145.44	144.50	-31.9	10,893	-0.29%
2020/09/24	4	149.75	65	148.99	149.00	-61	11,049	-0.55%
2020/09/23	0.1	151.00	14	151.04	151.00	-13.9	11,184	-0.12%
2020/09/22	2	152.75	4	152.75	155.00	-2	11,290	-0.02%
2020/09/21	5	154.60	0	0.00	153.50	5	11,315	0.04%
2020/09/18	9	155.67	6	156.50	157.00	3	11,399	0.03%
2020/09/17	8	156.44	29.1	157.29	157.50	-21.1	11,482	-0.18%
2020/09/16	36.1	157.09	39	158.60	154.00	-2.9	11,603	-0.02%
2020/09/15	0	0.00	36	153.96	153.50	-36	11,274	-0.32%
2020/09/14	11	152.59	4	151.75	153.00	7	11,439	0.06%
2020/09/11	2	150.25	5	151.50	149.00	-3	11,512	-0.03%
2020/09/10	9	153.22	42	154.17	153.50	-33	11,474	-0.29%
2020/09/09	4	150.38	6	150.92	151.50	-2	11,458	-0.02%
2020/09/08	3	150.17	4	153.00	150.00	-1	11,669	-0.01%
2020/09/07	37	153.08	15	152.00	149.50	22	11,794	0.19%
2020/09/04	7	151.29	4	152.13	155.00	3	11,818	0.03%
2020/09/03	72	154.12	20	154.30	152.00	52	12,000	0.43%
2020/09/02	78	155.65	44	156.20	157.00	34	11,964	0.28%
2020/09/01	63	148.27	13.1	148.58	150.00	49.9	11,882	0.42%
2020/08/31	2	142.25	4	144.13	142.00	-2	11,788	-0.02%
2020/08/28	17	142.68	4	142.50	143.00	13	11,860	0.11%
2020/08/27	3	141.67	10.1	141.40	142.00	-7.1	12,020	-0.06%
2020/08/26	5	139.40	4	139.38	138.50	1	12,370	0.01%
2020/08/25	2	143.00	4	143.25	142.00	-2	12,709	-0.02%
2020/08/24	8	143.63	2	144.50	143.50	6	12,882	0.05%
2020/08/21	9	137.94	1	140.00	139.00	8	12,890	0.06%
2020/08/20	3	132.50	14	133.32	134.50	-11	12,907	-0.09%
2020/08/19	1	136.50	0	0.00	138.00	1	12,845	0.01%
2020/08/18	1	138.50	1.1	140.90	138.50	-0.1	12,811	0.00%
2020/08/17	4	142.88	1	142.00	143.00	3	12,798	0.02%
2020/08/14	17	139.18	8	140.31	141.50	9	12,775	0.07%
2020/08/13	16	138.84	13	140.15	138.50	3	12,705	0.02%
2020/08/12	6.1	136.93	7	138.50	137.00	-0.9	12,615	-0.01%
2020/08/11	13	140.65	5	141.20	141.00	8	12,533	0.06%
2020/08/10	12.1	143.67	18	143.78	143.00	-5.9	12,544	-0.05%
2020/08/07	1.1	148.55	2	148.00	148.50	-0.9	12,469	-0.01%
2020/08/06	2	151.25	4	151.88	149.50	-2	12,440	-0.02%
2020/08/05	13	152.12	6	152.58	152.00	7	12,435	0.06%
2020/08/04	3	151.00	7	151.57	151.50	-4	12,359	-0.03%
2020/08/03	16.1	150.47	6	151.83	150.00	10.1	12,403	0.08%
2020/07/31	24	153.56	24	153.85	157.00	0	12,287	0.00%
2020/07/30	38	153.78	50	152.89	150.50	-12	12,138	-0.10%
2020/07/29	23.1	151.25	16	150.31	148.00	7.1	11,820	0.06%
2020/07/28	18	153.50	21	150.40	151.00	-3	11,558	-0.03%
2020/07/27	3	148.67	12.1	150.64	152.00	-9.1	11,453	-0.08%
2020/07/24	7	146.14	2	145.25	145.00	5	11,507	0.04%
2020/07/23	22	148.34	46	149.74	151.00	-24	11,458	-0.21%
2020/07/22	15	143.73	19	143.66	145.00	-4	11,312	-0.04%
2020/07/21	6	141.50	1	140.50	140.50	5	11,318	0.04%
2020/07/20	14.1	136.75	13	138.46	137.00	1.1	11,519	0.01%
2020/07/17	2	140.50	1	138.00	139.50	1	11,523	0.01%
2020/07/16	6	138.33	12	139.25	138.50	-6	11,547	-0.05%
2020/07/15	17	146.00	13	143.88	140.50	4	11,551	0.03%
2020/07/14	4	139.25	13.1	139.09	141.50	-9.1	11,418	-0.08%
2020/07/13	3	142.17	4.1	141.61	141.00	-1.1	11,423	-0.01%
2020/07/10	24	141.38	37	137.97	141.00	-13	11,435	-0.11%
2020/07/09	53	145.97	24	144.42	140.50	29	11,208	0.26%
2020/07/08	11	141.45	26	142.63	144.00	-15	10,579	-0.14%
2020/07/07	25	136.38	13	131.23	131.00	12	10,255	0.12%
2020/07/06	1	132.50	7	131.50	133.50	-6	10,171	-0.06%
2020/07/03	6	131.42	25	129.66	131.00	-19	10,099	-0.19%
2020/07/02	8	126.38	13	125.00	127.50	-5	10,028	-0.05%
2020/07/01	10	124.45	7	124.57	124.50	3	9,900	0.03%
2020/06/30	3	120.33	5	122.00	120.50	-2	9,827	-0.02%
2020/06/29	2.1	120.24	11	119.50	120.00	-8.9	9,843	-0.09%
2020/06/24	4.1	120.89	14	121.46	121.50	-9.9	9,780	-0.10%
2020/06/23	17.1	124.37	35	124.46	123.00	-17.9	9,824	-0.18%
2020/06/22	16	126.59	5	127.30	127.50	11	9,696	0.11%
2020/06/19	10.1	125.11	12	124.58	126.50	-1.9	9,681	-0.02%
2020/06/18	25.1	120.98	11	121.68	122.00	14.1	9,541	0.15%
2020/06/17	0.1	119.00	3	118.83	119.00	-2.9	9,424	-0.03%
2020/06/16	3.2	118.31	0	0.00	117.50	3.2	9,442	0.03%
2020/06/15	12.2	121.17	9	119.94	116.50	3.2	9,481	0.03%
2020/06/12	23.2	125.44	4	123.38	126.50	19.2	9,293	0.21%
2020/06/11	6.2	127.19	74	124.95	125.50	-67.8	9,139	-0.74%
2020/06/10	26.2	130.38	17	130.62	129.50	9.2	8,962	0.10%
2020/06/09	5.2	121.35	12.5	121.98	123.00	-7.3	8,720	-0.08%
2020/06/08	12	118.42	20	118.68	118.00	-8	8,573	-0.09%
2020/06/05	37.1	116.72	30	115.03	115.00	7.1	8,360	0.08%
2020/06/04	2	113.50	24	113.50	113.50	-22	8,240	-0.27%
2020/06/03	50	113.82	16	113.78	113.50	34	8,150	0.42%
2020/06/02	22	112.64	23	111.98	111.00	-1	8,017	-0.01%
2020/06/01	50	106.42	20	108.68	110.00	30	7,649	0.39%
2020/05/29	13	99.34	17	99.89	100.00	-4	7,261	-0.06%
2020/05/28	13	97.86	8	98.25	97.90	5	7,055	0.07%
2020/05/27	16	96.05	9	96.53	96.50	7	6,936	0.10%
2020/05/26	22	94.06	3	94.47	94.80	19	6,908	0.28%
2020/05/25	12	91.06	0	0.00	92.70	12	6,845	0.18%
2020/05/22	10	92.22	0	0.00	91.00	10	6,820	0.15%
2020/05/21	14	93.98	1	93.80	93.70	13	6,779	0.19%
2020/05/20	7	93.69	5	93.90	93.60	2	6,768	0.03%
2020/05/19	6	93.48	0	0.00	92.90	6	6,754	0.09%
2020/05/18	1	92.30	4	91.40	91.70	-3	6,742	-0.04%
2020/05/15	14	92.08	4	91.73	91.50	10	6,740	0.15%
2020/05/14	1	95.70	17	94.71	94.20	-16	6,633	-0.24%
2020/05/13	1	95.90	1	96.70	96.60	0	6,606	0.00%
2020/05/12	11	97.53	35	96.47	96.90	-24	6,624	-0.36%
2020/05/08	5	100.02	15	99.39	98.80	-10	6,667	-0.15%
2020/05/07	12	97.94	0	0.00	98.40	12	6,544	0.18%
2020/05/06	2	97.60	0	0.00	96.30	2	6,540	0.03%
2020/05/05	1	98.90	8	98.46	96.60	-7	6,588	-0.11%
2020/05/04	14	96.59	8	96.93	97.20	6	6,550	0.09%
2020/04/30	3	96.63	8	96.03	96.50	-5	6,530	-0.08%
2020/04/29	12	93.88	82	93.44	94.40	-70	6,401	-1.09%
2020/04/28	62	96.20	7	95.43	96.50	55	6,194	0.89%
2020/04/27	6	94.50	4	94.10	94.50	2	6,172	0.03%
2020/04/24	2	96.05	4	95.90	95.50	-2	6,023	-0.03%
2020/04/23	21	96.83	10	97.27	96.00	11	6,001	0.18%
2020/04/22	3	93.33	0	0.00	93.80	3	5,823	0.05%
2020/04/21	10	92.30	21	93.05	92.00	-11	6,037	-0.18%
2020/04/17	3	94.40	7	94.33	92.70	-4	5,938	-0.07%
2020/04/16	12.5	93.86	13	93.92	93.00	-0.5	5,803	-0.01%
2020/04/15	1	91.40	4	92.55	92.80	-3	5,717	-0.05%
2020/04/14	6	90.40	4	90.35	90.60	2	5,639	0.04%
2020/04/10	0	0.00	4	88.95	89.00	-4	5,574	-0.07%
2020/04/09	3	88.80	0	0.00	88.50	3	5,569	0.05%
2020/04/08	1	90.00	0	0.00	89.70	1	5,500	0.02%
2020/04/07	9	89.44	4	89.40	90.20	5	5,421	0.09%
2020/04/06	3	85.13	4	85.83	86.80	-1	5,318	-0.02%
2020/04/01	7	83.64	2	83.65	85.00	5	5,321	0.09%
2020/03/31	2	83.35	4	83.93	83.90	-2	5,211	-0.04%
2020/03/30	0	0.00	8	81.61	83.00	-8	5,114	-0.16%
2020/03/27	16	83.56	10	84.55	82.40	6	5,064	0.12%
2020/03/26	11	77.92	17	78.79	81.80	-6	4,866	-0.12%
2020/03/25	26	77.95	6	77.23	77.10	20	4,729	0.42%
2020/03/24	15	73.85	1	73.70	73.50	14	4,599	0.30%
2020/03/23	0	0.00	8	72.83	71.70	-8	4,546	-0.18%
2020/03/20	17	74.94	2	75.95	75.20	15	4,556	0.33%
2020/03/19	6	73.88	6	70.57	70.00	0	4,502	0.00%
2020/03/18	2	74.70	2	75.70	73.70	0	4,373	0.00%
2020/03/17	4	73.85	1	75.30	73.70	3	4,295	0.07%
2020/03/16	2	77.60	16	76.94	75.00	-14	4,231	-0.33%
2020/03/13	4	74.23	48	73.85	77.10	-44	4,166	-1.06%
2020/03/12	2	80.55	12	80.67	80.50	-10	4,054	-0.25%
2020/03/11	12	85.98	2	84.50	84.30	10	3,972	0.25%
2020/03/09	1	86.80	0	0.00	86.50	1	3,834	0.03%
2020/03/06	4	88.45	0	0.00	87.80	4	3,793	0.11%
2020/03/03	41	86.79	0	0.00	86.60	41	3,722	1.10%
2020/03/02	1	83.90	1	82.80	83.40	0	3,678	0.00%
2020/02/27	5	84.86	38	85.98	84.00	-33	3,658	-0.90%
2020/02/26	4	86.80	16	86.80	86.80	-12	3,606	-0.33%
2020/02/25	0	0.00	1	87.00	87.30	-1	3,602	-0.03%
2020/02/24	1	86.80	0	0.00	87.00	1	3,612	0.03%
2020/02/21	2	88.20	0	0.00	88.00	2	3,615	0.06%
2020/02/20	1	88.80	0	0.00	88.50	1	3,653	0.03%
2020/02/18	1	88.10	3	87.97	88.00	-2	3,745	-0.05%
2020/02/17	2	88.00	5	88.20	88.10	-3	3,749	-0.08%
2020/02/14	3	87.60	3	88.67	88.80	0	3,744	0.00%
2020/02/13	10	89.14	0	0.00	87.90	10	3,771	0.27%
2020/02/12	10	89.13	12	89.13	89.60	-2	3,717	-0.05%
2020/02/11	7	86.20	1	86.40	86.80	6	3,578	0.17%
2020/02/07	0	0.00	4	87.25	85.40	-4	3,602	-0.11%
2020/02/06	2	85.40	3	85.87	86.10	-1	3,534	-0.03%
2020/02/05	1	82.50	0	0.00	82.10	1	3,468	0.03%
2020/02/04	1	82.30	0	0.00	82.50	1	3,463	0.03%
2020/02/03	7	82.09	10	83.00	82.00	-3	3,500	-0.09%
2020/01/31	0	0.00	6	86.00	86.30	-6	3,627	-0.17%
2020/01/30	3	87.00	11	88.26	86.90	-8	3,651	-0.22%
2020/01/20	13	96.78	10	96.47	96.40	3	3,594	0.08%
2020/01/17	24	96.69	17	96.70	96.70	7	3,721	0.19%
2020/01/16	16	96.71	3	96.07	95.70	13	3,689	0.35%
2020/01/15	12	95.61	32	95.17	95.50	-20	3,598	-0.56%
2020/01/14	0	0.00	1	93.30	93.20	-1	3,354	-0.03%
2020/01/10	2	91.20	1	90.90	90.70	1	3,368	0.03%
2020/01/09	1	91.10	3	91.30	91.00	-2	3,471	-0.06%
2020/01/08	1	88.80	0	0.00	89.50	1	3,521	0.03%
2020/01/07	4	89.43	0	0.00	89.10	4	3,580	0.11%
2020/01/03	2	91.50	2	91.90	91.60	0	3,694	0.00%
2020/01/02	1	91.10	12	91.60	91.40	-11	3,797	-0.29%
2019/12/30	20	92.46	5	92.38	90.70	15	4,627	0.32%
2019/12/27	1	91.50	0	0.00	93.00	1	4,720	0.02%
2019/12/23	2	89.75	0	0.00	89.80	2	5,095	0.04%
2019/12/20	2	90.00	2	89.60	89.80	0	5,171	0.00%
2019/12/19	3	90.70	0	0.00	90.10	3	5,306	0.06%
2019/12/18	8	91.55	0	0.00	91.90	8	5,385	0.15%
2019/12/16	1	90.40	0	0.00	90.50	1	5,422	0.02%
2019/12/11	5.5	90.00	1	89.80	89.00	4.5	5,514	0.08%
2019/12/09	0	0.00	1	89.20	89.10	-1	5,580	-0.02%
2019/12/04	0	0.00	5	88.74	88.80	-5	5,850	-0.09%
2019/12/03	1	88.70	0	0.00	88.20	1	6,143	0.02%
2019/12/02	4	87.88	0	0.00	87.60	4	6,201	0.06%
2019/11/29	1	89.20	0	0.00	89.40	1	6,231	0.02%
2019/11/28	2	90.55	1	90.30	90.20	1	6,275	0.02%
2019/11/27	0	0.00	12	91.38	91.90	-12	6,456	-0.19%
2019/11/19	2	90.30	0	0.00	90.00	2	7,662	0.03%
2019/11/18	8	92.86	0	0.00	91.80	8	7,750	0.10%
2019/11/14	5	92.70	2	92.20	90.40	3	7,870	0.04%
2019/11/13	5	92.60	0	0.00	91.90	5	7,891	0.06%
2019/11/12	31	91.44	2	91.50	92.30	29	7,888	0.37%
2019/11/08	2	91.45	8	90.80	89.80	-6	7,865	-0.08%
2019/11/07	3	91.80	20	90.70	90.70	-17	7,878	-0.22%
2019/11/06	0	0.00	27	92.19	92.10	-27	7,904	-0.34%
2019/11/05	2	93.20	0	0.00	93.30	2	7,913	0.03%
2019/11/01	12	93.35	0	0.00	93.40	12	7,868	0.15%
2019/10/31	5	94.40	6	94.33	94.30	-1	7,887	-0.01%
2019/10/30	5	93.38	3	93.13	93.80	2	7,868	0.03%
2019/10/29	5	92.90	1	92.10	91.60	4	7,731	0.05%
2019/10/28	3	91.97	9	91.71	92.10	-6	7,692	-0.08%
2019/10/25	14	92.95	21	92.43	90.60	-7	7,637	-0.09%
2019/10/24	2	90.65	0	0.00	91.00	2	7,483	0.03%
2019/10/23	4	91.10	3	90.70	91.10	1	7,444	0.01%
2019/10/22	7	89.36	27	89.81	90.00	-20	7,416	-0.27%
2019/10/21	10	89.34	7	89.53	89.10	3	7,419	0.04%
2019/10/18	1	89.60	4.2	90.49	90.60	-3.2	7,387	-0.04%
2019/10/17	5	90.30	14	90.09	89.90	-9	7,345	-0.12%
2019/10/16	4	89.08	26	88.50	88.80	-22	7,263	-0.30%
2019/10/15	34	89.28	11	90.04	90.00	23	7,184	0.32%
2019/10/14	9	88.79	2	89.75	88.50	7	7,117	0.10%
2019/10/09	4	89.85	1	89.90	89.10	3	7,032	0.04%
2019/10/08	19	90.10	26	90.16	90.60	-7	6,992	-0.10%
2019/10/07	33	90.65	22	91.05	89.60	11	6,883	0.16%
2019/10/04	21.2	88.77	39	89.43	90.10	-17.8	6,638	-0.27%
2019/10/03	15	86.69	12	86.46	85.40	3	6,064	0.05%
2019/10/02	18	86.86	7	87.20	87.40	11	5,886	0.19%
2019/10/01	19	86.77	8	87.15	87.60	11	5,886	0.19%
2019/09/27	0	0.00	2	85.70	85.70	-2	5,685	-0.04%
2019/09/26	8	85.56	0	0.00	85.10	8	5,636	0.14%
2019/09/25	5	85.04	2	85.10	85.80	3	5,697	0.05%
2019/09/24	9	85.06	3	85.73	85.50	6	5,687	0.11%
2019/09/23	7	83.30	3	83.27	84.30	4	5,556	0.07%
2019/09/20	4	81.98	0	0.00	82.00	4	5,465	0.07%
2019/09/19	1	82.10	0	0.00	82.10	1	5,430	0.02%
2019/09/18	0	0.00	2	80.90	81.00	-2	5,418	-0.04%
2019/09/17	2	80.20	0	0.00	80.10	2	5,472	0.04%
2019/09/16	0	0.00	7	81.03	80.50	-7	5,644	-0.12%
2019/09/11	3	81.90	4	81.80	81.60	-1	5,675	-0.02%
2019/09/10	5	81.30	6	82.10	81.50	-1	5,652	-0.02%
2019/09/09	6	85.28	20	85.13	84.10	-14	5,530	-0.25%
2019/09/06	7	85.10	5	85.52	84.90	2	5,481	0.04%
2019/09/05	35	87.86	39	87.05	84.90	-4	5,427	-0.07%
2019/09/04	12	85.61	10	85.83	86.60	2	5,176	0.04%
2019/09/03	6	85.53	10	86.36	85.10	-4	5,177	-0.08%
2019/09/02	11	85.12	0	0.00	86.20	11	5,150	0.21%
2019/08/30	25	85.69	15	86.61	85.20	10	5,098	0.20%
2019/08/29	4	84.25	3	84.13	83.70	1	4,922	0.02%
2019/08/28	10	86.04	3	84.27	84.50	7	4,916	0.14%
2019/08/27	8	85.68	14	86.07	86.00	-6	4,828	-0.12%
2019/08/26	11	85.02	20	85.67	84.00	-9	4,690	-0.19%
2019/08/23	18	89.24	16	88.91	88.40	2	4,564	0.04%
2019/08/22	15	85.47	15	86.27	87.70	0	4,298	0.00%
2019/08/21	8	80.94	6	81.90	81.90	2	3,850	0.05%
2019/08/20	9	80.87	7	79.54	79.10	2	3,689	0.05%
2019/08/19	2	79.40	2	79.80	79.90	0	3,584	0.00%
2019/08/16	4	77.63	2	77.90	78.10	2	3,461	0.06%
2019/08/15	0	0.00	2	75.50	76.30	-2	3,426	-0.06%
2019/08/14	6	77.52	3	77.23	77.10	3	3,417	0.09%
2019/08/13	1	74.80	2	74.60	74.50	-1	3,385	-0.03%
2019/08/08	7	79.10	7	79.16	79.50	0	3,402	0.00%
2019/08/07	40	79.22	0	0.00	78.50	40	3,348	1.19%
2019/08/06	2	78.20	0	0.00	78.10	2	3,352	0.06%
2019/08/05	8	78.58	30	78.50	78.40	-22	3,354	-0.66%
2019/08/02	2	79.90	1	79.60	79.50	1	3,406	0.03%
2019/08/01	1	82.60	1	82.00	81.70	0	3,531	0.00%
2019/07/31	0	0.00	7	78.50	80.10	-7	3,574	-0.20%
2019/07/30	1	78.00	2	78.30	77.70	-1	3,536	-0.03%
2019/07/25	1	81.00	1	80.90	81.10	0	3,478	0.00%
2019/07/23	0	0.00	1	80.00	79.90	-1	3,471	-0.03%
2019/07/18	1	77.20	0	0.00	77.10	1	3,485	0.03%
2019/07/16	3	78.10	2	78.20	78.10	1	3,505	0.03%
2019/07/15	2	78.00	2.2	77.91	78.60	-0.2	3,490	-0.01%
2019/07/12	9	77.66	5	77.50	77.50	4	3,494	0.11%
2019/07/11	2	77.30	1	77.40	77.30	1	3,508	0.03%
2019/07/10	2	77.00	0	0.00	77.00	2	3,485	0.06%
2019/07/05	5	78.96	16	78.02	77.80	-11	3,496	-0.31%
2019/07/04	1	76.90	0	0.00	77.10	1	3,468	0.03%
2019/07/03	2	76.75	1	76.60	76.80	1	3,473	0.03%
2019/07/02	24	77.15	12	77.26	77.10	12	3,511	0.34%
2019/07/01	1	75.00	4	74.68	75.30	-3	3,431	-0.09%
2019/06/28	1	72.80	0	0.00	72.80	1	3,462	0.03%
2019/06/27	1	73.70	0	0.00	73.20	1	3,528	0.03%
2019/06/26	1	72.60	0	0.00	73.30	1	3,520	0.03%
2019/06/25	13	73.44	3	73.00	73.00	10	3,526	0.28%
2019/06/20	7	73.36	4	73.25	74.40	3	3,200	0.09%
2019/06/19	2	72.00	1	71.90	71.70	1	3,147	0.03%
2019/06/18	3	71.17	17	71.26	70.90	-14	3,119	-0.45%
2019/06/17	4	72.65	2	72.95	71.80	2	3,130	0.06%
2019/06/14	1	73.00	5	72.82	72.60	-4	3,191	-0.13%
2019/06/13	2	74.05	0	0.00	73.50	2	3,172	0.06%
2019/06/12	5	74.84	9	75.03	75.00	-4	3,160	-0.13%
2019/06/11	12	74.08	4	74.15	73.80	8	3,129	0.26%
2019/06/10	9	74.28	2	74.00	74.80	7	3,091	0.23%
2019/06/05	5	74.20	5	73.96	73.30	0	3,077	0.00%
2019/06/04	4	72.88	3	72.83	72.50	1	3,088	0.03%
2019/06/03	21	73.65	19	73.86	73.90	2	3,105	0.06%
2019/05/31	13	73.25	3	73.63	72.70	10	3,091	0.32%
2019/05/30	2	71.05	1	70.20	71.50	1	3,051	0.03%
2019/05/29	1	69.30	0	0.00	69.20	1	3,052	0.03%
2019/05/28	2	69.90	0	0.00	69.00	2	3,136	0.06%
2019/05/27	1	70.70	1	70.70	70.50	0	3,212	0.00%
2019/05/22	9	71.09	0	0.00	70.30	9	3,337	0.27%
2019/05/20	1	70.50	3	70.10	70.60	-2	3,343	-0.06%
2019/05/17	6	68.70	0	0.00	68.20	6	3,335	0.18%
2019/05/16	1	71.70	2	72.45	71.50	-1	3,301	-0.03%
2019/05/15	6	71.93	2	71.95	71.50	4	3,341	0.12%
2019/05/14	8	70.91	0	0.00	71.50	8	3,367	0.24%
2019/05/13	2.5	72.06	37	71.68	72.70	-34.5	3,365	-1.03%
2019/05/10	2	73.75	4	73.87	73.10	-2	3,458	-0.06%
2019/05/09	5	77.34	2	74.45	72.50	3	3,446	0.09%
2019/05/08	3	81.23	1	80.60	80.00	2	3,298	0.06%
2019/05/07	11	85.23	1.1	85.24	86.10	10	3,241	0.31%
2019/05/03	0	0.00	4	85.00	84.20	-4	3,354	-0.12%
2019/05/02	20	85.30	0	0.00	84.30	20	3,377	0.59%
2019/04/30	1	82.60	1	83.70	83.60	0	3,416	0.00%
2019/04/29	4	85.60	1	83.20	83.20	3	3,497	0.09%
2019/04/26	0	0.00	4	85.03	85.10	-4	3,680	-0.11%
2019/04/25	4	86.70	10	85.30	85.10	-6	3,700	-0.16%
2019/04/24	17	87.80	4	87.55	88.10	13	3,696	0.35%
2019/04/23	1	86.20	4	86.30	87.00	-3	3,698	-0.08%
2019/04/22	0	0.00	5	88.80	87.20	-5	3,683	-0.14%
2019/04/19	1	89.00	0	0.00	89.00	1	3,683	0.03%
2019/04/17	2	90.95	10	91.30	90.00	-8	3,745	-0.21%
2019/04/12	2	94.15	0	0.00	92.60	2	3,793	0.05%
2019/04/11	7	95.27	2	95.20	94.50	5	3,803	0.13%
2019/04/10	0	0.00	7	94.93	96.00	-7	3,778	-0.19%
2019/04/09	1	92.30	0	0.00	92.30	1	3,749	0.03%
2019/04/08	6	92.38	9	92.63	91.60	-3	3,740	-0.08%
2019/04/03	5	95.60	14	94.30	95.00	-9	3,688	-0.24%
2019/04/02	22	93.88	20	94.03	94.70	2	3,655	0.05%
2019/04/01	12	92.33	18	90.33	92.40	-6	3,616	-0.17%
2019/03/29	0	0.00	20	88.58	88.50	-20	3,611	-0.55%
2019/03/25	0	88.10	0	0.00	88.10	0	3,937	0.00%
2019/03/22	5	90.30	0	0.00	89.00	5	3,944	0.13%
2019/03/20	35	91.00	29	90.38	90.60	6	4,013	0.15%
2019/03/19	26	90.37	1	88.60	90.20	25	4,030	0.62%
2019/03/18	1	86.70	0	0.00	86.60	1	4,010	0.02%
2019/03/15	5	88.00	1	88.20	87.10	4	4,034	0.10%
2019/03/14	0.3	87.30	0	0.00	87.40	0.3	4,053	0.01%
2019/03/13	7	87.67	1.5	87.86	88.00	5.5	4,106	0.13%
2019/03/11	0	0.00	1	86.90	87.00	-1	4,296	-0.02%
2019/03/08	0	0.00	6	84.73	84.80	-6	4,352	-0.14%
2019/03/07	0	0.00	15	86.10	85.60	-15	4,396	-0.34%
2019/03/06	0	0.00	1	89.70	89.50	-1	4,390	-0.02%
2019/03/05	6	88.77	1	89.20	89.00	5	4,428	0.11%
2019/03/04	0	0.00	3	90.30	89.70	-3	4,508	-0.07%
2019/02/27	12	88.06	7	88.11	89.40	5	4,636	0.11%
2019/02/26	13.5	88.62	4.2	89.99	86.20	9.3	4,519	0.21%
2019/02/25	2	87.50	0	0.00	87.90	2	4,411	0.05%
2019/02/22	2.6	86.83	12	86.53	87.20	-9.4	4,388	-0.21%
2019/02/21	1	86.00	15	89.13	86.80	-14	4,351	-0.32%
2019/02/20	1	89.20	30	90.15	89.60	-29	4,263	-0.68%
2019/02/18	3	91.23	19.7	90.87	90.70	-16.7	4,234	-0.39%
2019/02/14	1	90.80	4	91.20	90.60	-3	4,241	-0.07%
2019/02/13	3	90.07	6	91.97	88.10	-3	4,182	-0.07%
2019/02/12	14	90.99	0	0.00	90.50	14	4,148	0.34%
2019/02/11	4	90.05	9	91.68	93.70	-5	4,140	-0.12%
2019/01/30	0	0.00	1	85.90	85.30	-1	4,064	-0.02%
2019/01/29	0	85.00	0	0.00	85.30	0	4,034	0.00%
2019/01/28	1	85.00	4	86.23	85.00	-3	4,018	-0.07%
2019/01/25	1	85.40	1.4	84.50	85.00	-0.4	4,015	-0.01%
2019/01/24	1	82.30	1	83.50	82.00	0	4,066	0.00%
2019/01/23	1	82.50	0	0.00	81.20	1	4,083	0.02%
2019/01/22	2	82.85	11	82.22	82.10	-9	4,063	-0.22%
2019/01/21	6.1	81.56	7	82.67	83.00	-0.9	4,016	-0.02%
2019/01/18	8	81.16	2	81.60	81.50	6	3,920	0.15%
2019/01/17	15	78.27	0	0.00	77.00	15	3,767	0.40%
2019/01/16	1	78.50	0	0.00	78.30	1	3,784	0.03%
2019/01/15	1	76.30	2	76.45	77.20	-1	3,784	-0.03%
2019/01/14	1	75.20	0	0.00	74.80	1	3,804	0.03%
2019/01/11	0	0.00	1	76.20	75.90	-1	3,877	-0.03%
2019/01/10	0	0.00	2	77.00	77.20	-2	3,888	-0.05%
2019/01/09	1	75.30	2.7	74.66	75.00	-1.7	3,905	-0.04%
2019/01/08	2	73.30	1.4	73.39	73.20	0.6	3,938	0.02%
2019/01/07	1	75.40	4	75.20	74.80	-3	3,989	-0.08%
2019/01/03	0	0.00	1	77.00	76.80	-1	3,985	-0.03%
2018/12/28	0	0.00	2	75.25	75.20	-2	3,985	-0.05%
2018/12/26	1	73.40	0	0.00	71.60	1	3,968	0.03%
2018/12/25	1	74.10	0	0.00	73.70	1	3,956	0.03%
2018/12/22	7	73.00	31	73.09	73.00	-24	3,941	-0.61%
2018/12/20	0	0.00	1	78.10	79.70	-1	3,852	-0.03%
2018/12/19	47	80.75	7	80.89	78.80	40	3,818	1.05%
2018/12/18	0	0.00	46	75.73	77.00	-46	3,612	-1.27%
2018/12/13	1	76.40	0	0.00	76.60	1	3,722	0.03%
2018/12/12	3	76.83	0	0.00	76.00	3	3,709	0.08%
2018/12/11	0	0.00	3	75.70	76.40	-3	3,696	-0.08%
2018/12/10	0	0.00	1	74.00	75.00	-1	3,713	-0.03%
2018/12/07	3.6	74.87	1	74.30	73.80	2.6	3,750	0.07%
2018/12/06	1	74.50	2	74.40	74.50	-1	3,844	-0.03%
2018/12/05	11.9	77.25	1.5	76.17	75.60	10.4	3,862	0.27%
2018/12/04	8	76.20	9.1	76.46	75.90	-1.1	3,877	-0.03%
2018/12/03	8.4	72.50	6	72.37	73.00	2.4	3,767	0.06%
2018/11/30	10	71.27	9	71.31	70.60	1	3,784	0.03%
2018/11/29	2	70.70	1	69.60	70.30	1	3,777	0.03%
2018/11/27	9	69.48	3.4	69.59	69.10	5.6	3,781	0.15%
2018/11/26	19.1	67.67	16	68.26	69.50	3.1	3,755	0.08%
2018/11/23	0	0.00	4	63.65	63.20	-4	3,725	-0.11%
2018/11/22	0	0.00	2.2	63.96	63.60	-2.2	3,951	-0.06%
2018/11/21	0	0.00	2.2	64.34	64.80	-2.2	4,083	-0.05%
2018/11/19	3	67.07	0	0.00	66.30	3	4,256	0.07%
2018/11/15	0	0.00	1	65.30	65.30	-1	4,395	-0.02%
2018/11/14	0.1	65.20	0	0.00	65.80	0.1	4,462	0.00%
2018/11/13	0	0.00	10.5	62.79	66.00	-10.5	4,568	-0.23%
2018/11/12	0	0.00	0.4	63.70	63.90	-0.4	4,701	-0.01%
2018/11/09	1	63.90	0	0.00	64.60	1	4,716	0.02%
2018/11/08	10.5	66.87	5	65.10	64.50	5.5	4,729	0.12%
2018/11/07	6	64.12	3	65.33	65.90	3	4,705	0.06%
2018/11/06	0	0.00	20	63.66	63.60	-20	4,703	-0.43%
2018/11/05	0.3	63.10	0	0.00	63.60	0.3	4,735	0.01%
2018/11/02	2	63.15	1	61.80	62.90	1	4,722	0.02%
2018/11/01	4.8	61.38	1	63.20	63.20	3.8	4,669	0.08%
2018/10/31	0	0.00	2	56.85	57.50	-2	4,543	-0.04%
2018/10/29	0	51.90	0.4	51.90	51.90	-0.4	4,603	-0.01%
2018/10/26	4	52.30	0.7	52.50	52.60	3.3	4,622	0.07%
2018/10/25	6	51.97	0	0.00	52.20	6	4,677	0.13%
2018/10/24	9	52.81	0	54.20	54.50	9	4,724	0.19%
2018/10/22	1	52.50	2.7	52.23	52.30	-1.7	4,849	-0.04%
2018/10/08	3	45.42	0	0.00	44.75	3	4,845	0.06%
2018/10/05	4	45.10	0	0.00	45.20	4	4,880	0.08%
2018/10/04	1	47.50	22	47.67	47.45	-21	4,918	-0.43%
2018/10/03	2	47.55	0	0.00	47.15	2	4,885	0.04%
2018/10/02	3	49.93	0	0.00	49.65	3	4,870	0.06%
2018/10/01	2	51.05	0	0.00	50.70	2	4,903	0.04%
2018/09/27	1	50.20	3	50.20	50.10	-2	5,245	-0.04%
2018/09/26	3	50.93	1	50.40	49.95	2	5,367	0.04%
2018/09/25	6	50.73	0	0.00	50.60	6	5,466	0.11%
2018/09/20	0	0.00	1	50.50	51.10	-1	5,846	-0.02%
2018/09/19	5	52.20	2	51.30	50.80	3	6,229	0.05%
2018/09/14	10	51.60	0	0.00	51.70	10	7,661	0.13%
2018/09/11	1	50.60	0	0.00	51.10	1	7,793	0.01%
2018/09/10	11	50.14	41	50.37	49.90	-30	7,753	-0.39%
2018/09/06	5	53.50	2	52.95	53.30	3	7,704	0.04%
2018/09/05	0	0.00	4	52.78	52.80	-4	7,711	-0.05%
2018/09/04	0	0.00	1	52.60	52.60	-1	7,693	-0.01%
2018/09/03	3	52.07	24	52.70	51.20	-21	7,713	-0.27%
2018/08/31	4	54.85	2	54.60	54.30	2	7,627	0.03%
2018/08/30	2	54.20	0	0.00	54.40	2	7,591	0.03%
2018/08/29	2	53.45	3	53.50	53.30	-1	7,554	-0.01%
2018/08/28	23	54.24	2	53.10	53.50	21	7,593	0.28%
2018/08/27	0	0.00	1	53.30	53.10	-1	7,632	-0.01%
2018/08/24	1	52.20	3	51.90	52.00	-2	7,621	-0.03%
2018/08/23	5	53.08	1	53.10	52.40	4	7,835	0.05%
2018/08/22	13	52.89	9	52.60	52.20	4	7,831	0.05%
2018/08/21	8	52.50	4	53.00	52.40	4	7,781	0.05%
2018/08/20	10	51.90	7	51.77	52.40	3	7,728	0.04%
2018/08/17	4	50.95	2	50.90	51.10	2	7,553	0.03%
2018/08/16	6	49.78	9	50.50	49.65	-3	7,459	-0.04%
2018/08/15	0	0.00	1	50.20	50.10	-1	7,337	-0.01%
2018/08/14	6	50.16	1	50.30	50.30	5	7,343	0.07%
2018/08/13	3	49.92	3	49.65	50.10	0	7,308	0.00%
2018/08/10	3	50.80	5	50.06	49.60	-2	7,223	-0.03%
2018/08/09	2	50.20	3	49.87	50.30	-1	7,158	-0.01%
2018/08/08	10	48.71	13	48.86	49.30	-3	7,055	-0.04%
2018/08/06	0	0.00	1	48.00	48.20	-1	6,974	-0.01%
2018/07/30	2	47.90	0	0.00	47.65	2	6,936	0.03%
2018/07/27	1	47.55	0	0.00	48.00	1	6,999	0.01%
2018/07/25	0	0.00	1	48.20	48.00	-1	6,902	-0.01%
2018/07/23	1	48.40	1	48.25	48.25	0	6,846	0.00%
2018/07/19	12	50.07	3	50.67	49.60	9	6,747	0.13%
2018/07/18	6	51.27	1	52.20	50.90	5	6,648	0.08%
2018/07/17	2	51.60	1	51.50	51.70	1	6,570	0.02%
2018/07/16	1	52.20	0	0.00	51.40	1	6,563	0.02%
2018/07/13	1	51.60	1	51.20	51.80	0	6,544	0.00%
2018/07/12	0	0.00	3	50.33	51.10	-3	6,706	-0.04%
2018/07/11	1	49.90	0	0.00	49.75	1	6,629	0.02%
2018/07/10	2	50.15	2	50.60	50.60	0	6,610	0.00%
2018/07/06	0	0.00	3	49.60	49.90	-3	6,484	-0.05%
2018/07/05	7	50.49	14	50.44	49.00	-7	6,346	-0.11%
2018/07/04	40	51.24	45	51.27	52.50	-5	6,119	-0.08%
2018/07/03	3	50.67	8	51.23	50.30	-5	5,995	-0.08%
2018/07/02	5	51.52	2	51.65	50.90	3	5,884	0.05%
2018/06/29	14	53.14	14	53.08	52.10	0	5,758	0.00%
2018/06/28	30	53.16	24	53.00	52.80	6	5,485	0.11%
2018/06/27	30	52.49	22	52.37	51.10	8	5,088	0.16%
2018/06/26	23	51.43	11	51.03	52.10	12	4,739	0.25%
2018/06/25	70	52.13	78	52.54	53.00	-8	4,324	-0.18%
2018/06/22	55	49.03	32	48.99	48.60	23	3,655	0.63%
2018/06/20	0	0.00	1	46.90	46.90	-1	3,466	-0.03%
2018/06/19	1	47.40	0	0.00	47.35	1	3,587	0.03%
2018/06/14	1	48.25	0	0.00	47.50	1	3,606	0.03%
2018/06/12	1	48.85	2	48.85	48.85	-1	3,565	-0.03%
2018/06/11	3	49.35	3	48.90	48.65	0	3,518	0.00%
2018/06/08	0	0.00	1	48.60	48.50	-1	3,456	-0.03%
2018/06/06	0	0.00	0	48.65	48.65	0	3,392	0.00%
2018/06/05	1	48.35	0	0.00	48.30	1	3,385	0.03%
2018/06/04	7	48.89	0	0.00	49.30	7	3,303	0.21%
2018/06/01	1	48.00	3	48.05	47.75	-2	3,187	-0.06%
2018/05/31	5	48.50	9	48.68	48.50	-4	3,125	-0.13%
2018/05/25	0	0.00	3	47.05	47.35	-3	2,776	-0.11%
2018/05/24	2	46.25	3	46.57	46.60	-1	2,815	-0.04%
2018/05/23	0	0.00	2	45.95	46.00	-2	2,868	-0.07%
2018/05/22	1	46.00	0	0.00	46.00	1	2,859	0.03%
2018/05/21	0	0.00	1	45.50	45.40	-1	2,855	-0.04%
2018/05/17	1	45.90	0	0.00	45.50	1	2,886	0.03%
2018/05/15	0	0.00	2	46.35	46.30	-2	2,998	-0.07%
2018/05/14	1	46.20	3	46.45	46.45	-2	3,106	-0.06%
2018/05/10	2	45.73	1	46.00	45.40	1	3,240	0.03%
2018/05/09	2	45.28	3	45.40	45.60	-1	3,230	-0.03%
2018/05/08	0	0.00	91	44.66	44.50	-91	3,197	-2.85%
2018/05/07	10	45.00	1	45.00	45.00	9	3,216	0.28%
2018/05/04	1	45.75	6	44.70	45.70	-5	3,206	-0.16%
2018/05/03	1	43.95	0	0.00	43.70	1	3,146	0.03%
2018/04/26	2	43.03	3	43.18	42.95	-1	3,284	-0.03%
2018/04/25	7	42.83	21	42.71	42.80	-14	3,297	-0.42%
2018/04/24	4	43.74	0	0.00	43.50	4	3,269	0.12%
2018/04/23	8	44.94	0	0.00	44.90	8	3,256	0.25%
2018/04/20	2	45.40	0	0.00	45.50	2	3,278	0.06%
2018/04/19	7	46.06	8	45.91	45.60	-1	3,291	-0.03%
2018/04/18	95	46.01	11	45.98	45.50	84	3,248	2.59%
2018/04/17	3	43.82	0	0.00	43.05	3	3,098	0.10%
2018/04/16	1	43.85	2	44.00	44.20	-1	3,142	-0.03%
2018/04/13	1	43.65	0	0.00	43.65	1	3,187	0.03%
2018/04/11	0	0.00	1	43.95	44.00	-1	3,285	-0.03%
2018/04/02	0	0.00	0.3	44.80	44.80	-0.3	3,365	-0.01%
2018/03/29	2	44.55	0	0.00	44.25	2	3,415	0.06%
2018/03/28	2	45.13	0	0.00	45.00	2	3,408	0.06%
2018/03/27	0	0.00	3.2	44.87	45.35	-3.2	3,401	-0.09%
2018/03/26	2	44.10	0	0.00	44.30	2	3,383	0.06%
2018/03/23	2	43.63	1	44.15	43.95	1	3,384	0.03%
2018/03/22	4	46.33	0	0.00	45.10	4	3,472	0.12%
2018/03/21	1	44.80	6	44.94	45.90	-5	3,401	-0.15%
2018/03/15	1	45.75	0	0.00	45.60	1	3,469	0.03%
2018/03/14	0	0.00	2	45.70	45.75	-2	3,512	-0.06%
2018/03/13	5	45.30	0	0.00	45.45	5	3,560	0.14%
2018/03/12	5	45.25	3	45.45	45.15	2	3,627	0.06%
2018/03/08	0.5	44.75	1	44.60	44.75	-0.5	3,716	-0.01%
2018/03/07	0	0.00	1	44.50	44.20	-1	3,769	-0.03%
2018/03/02	4	43.95	0	0.00	43.90	4	4,145	0.10%
2018/03/01	1	44.70	1	44.90	44.65	0	4,227	0.00%
2018/02/27	0	0.00	3	45.60	45.30	-3	4,340	-0.07%
2018/02/26	5	45.80	0	0.00	45.45	5	4,371	0.11%
2018/02/23	1	45.75	2	45.38	45.80	-1	4,356	-0.02%
2018/02/22	1	44.20	0	0.00	44.10	1	4,505	0.02%
2018/02/21	0	44.40	0	0.00	44.70	0	4,575	0.00%
2018/02/09	3	42.45	37	42.78	43.90	-34	5,035	-0.68%
2018/02/08	1	43.50	6	44.16	44.50	-5	5,490	-0.09%
2018/02/07	3	43.82	12	44.33	43.00	-9	5,511	-0.16%
2018/02/06	15	43.32	2	42.55	42.70	13	5,539	0.23%
2018/02/05	8	45.46	1	46.00	46.10	7	5,546	0.13%
2018/02/02	5	46.70	7	47.06	48.00	-2	5,564	-0.04%
2018/02/01	3	46.20	2	46.43	46.25	1	5,674	0.02%
2018/01/31	2	46.38	1	46.20	46.20	1	5,805	0.02%
2018/01/30	5	46.58	4	46.79	46.90	1	6,055	0.02%
2018/01/29	7	46.44	0	0.00	46.55	7	6,188	0.11%
2018/01/26	3	46.20	5	46.40	46.15	-2	6,555	-0.03%
2018/01/25	6	45.93	1	46.30	45.80	5	7,299	0.07%
2018/01/24	3	45.73	0	0.00	45.85	3	7,389	0.04%
2018/01/23	6	46.85	0	0.00	46.15	6	7,584	0.08%
2018/01/22	5	45.75	2	46.05	46.70	3	7,568	0.04%
2018/01/19	3	45.35	2	45.25	45.20	1	7,571	0.01%
2018/01/18	5	45.55	0	0.00	45.50	5	7,687	0.07%
2018/01/17	1	45.60	1	45.90	45.50	0	7,798	0.00%
2018/01/16	11	45.44	1	45.60	45.65	10	7,860	0.13%
2018/01/15	1	45.10	1	45.40	45.30	0	7,867	0.00%
2018/01/12	1	44.50	1	44.75	44.50	0	7,863	0.00%
2018/01/11	2	44.05	9	43.95	43.90	-7	7,854	-0.09%
2018/01/10	1	45.25	0	0.00	45.05	1	7,804	0.01%
2018/01/08	5	45.50	1	44.80	44.75	4	7,985	0.05%
2018/01/05	6	45.93	1	46.25	45.90	5	7,960	0.06%
2018/01/04	1	45.20	1	45.60	45.60	0	7,947	0.00%
2018/01/03	1	45.65	2	45.88	46.00	-1	7,938	-0.01%
2018/01/02	1	45.30	32	45.26	45.25	-31	7,935	-0.39%