義隆 (2458)-國泰-台南券商分點個股進出

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－國泰-台南券商分點個股進出

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

國泰-台南券商分點個股進出
國泰-台南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	3.1	158.18	2	159.50	157.00	1.1	3,041	0.04%
2024/05/02	0	166.00	0.1	167.00	165.50	-0.1	2,931	0.00%
2024/04/30	0	164.50	2	166.00	164.50	-2	2,926	-0.07%
2024/04/29	0	0.00	3.1	166.66	168.00	-3.1	2,930	-0.11%
2024/04/26	1	164.50	1	163.00	163.50	0	2,903	0.00%
2024/04/25	3	161.67	6	164.82	164.50	-3	2,897	-0.10%
2024/04/24	3	157.17	12	155.42	157.00	-9	2,847	-0.32%
2024/04/23	0	0.00	1	149.50	150.50	-1	2,831	-0.04%
2024/04/22	6.2	146.88	1	151.50	146.50	5.2	2,816	0.18%
2024/04/19	1	156.50	0.1	160.00	155.00	0.9	2,768	0.03%
2024/04/18	1	160.00	1	162.00	161.50	0	2,718	0.00%
2024/04/17	2	162.25	1	163.95	162.00	1	2,714	0.04%
2024/04/16	0	0.00	2	160.50	159.50	-2	2,664	-0.08%
2024/04/15	3	160.83	16	162.47	162.00	-13	2,637	-0.49%
2024/04/12	2	159.50	3	161.33	158.50	-1	2,553	-0.04%
2024/04/11	2	156.76	0	0.00	158.50	2	2,556	0.08%
2024/04/10	2.1	158.51	0	0.00	158.50	2.1	2,554	0.08%
2024/04/09	1	158.50	0	0.00	157.00	1	2,563	0.04%
2024/04/08	1.1	159.60	2	162.75	159.50	-1	2,562	-0.04%
2024/04/02	13.1	155.85	0	0.00	156.00	13.1	2,542	0.51%
2024/03/29	1.1	157.05	0	0.00	157.00	1.1	2,503	0.04%
2024/03/28	0.1	160.95	0	163.00	160.50	0.1	2,521	0.00%
2024/03/27	2	164.25	6.3	164.05	164.50	-4.3	2,516	-0.17%
2024/03/26	1	169.43	1	166.51	166.50	0	2,594	0.00%
2024/03/25	6.1	169.65	3	170.01	169.00	3.1	2,628	0.12%
2024/03/22	0	165.00	4.2	166.85	169.00	-4.1	2,651	-0.16%
2024/03/21	12	170.99	5	168.30	167.00	7	2,660	0.26%
2024/03/20	1.1	168.44	1.1	167.55	167.50	0.1	2,644	0.00%
2024/03/19	2	166.75	1	166.50	165.00	1	2,641	0.04%
2024/03/18	3.2	163.87	2.4	165.59	166.50	0.7	2,661	0.03%
2024/03/15	1	165.00	1	163.50	163.50	0	2,675	0.00%
2024/03/14	1	162.99	1	163.50	162.50	0	2,681	0.00%
2024/03/13	1	163.50	0.3	164.50	163.50	0.7	2,763	0.03%
2024/03/12	0.4	165.45	2	166.00	163.50	-1.6	2,795	-0.06%
2024/03/11	1	160.01	0	163.00	160.00	1	2,807	0.04%
2024/03/08	2.1	162.14	0.4	162.57	162.50	1.7	2,821	0.06%
2024/03/07	0.1	166.12	0	0.00	165.50	0.1	2,802	0.00%
2024/03/06	0	167.50	0.1	166.00	166.50	0	2,796	0.00%
2024/03/05	0	167.50	0	0.00	167.00	0	2,826	0.00%
2024/03/04	0.2	168.50	0	0.00	167.50	0.2	2,861	0.01%
2024/03/01	0.2	165.50	0	0.00	165.50	0.2	2,850	0.01%
2024/02/29	0	165.14	0	0.00	166.00	0	2,872	0.00%
2024/02/27	4	171.00	2.6	169.97	169.00	1.5	2,856	0.05%
2024/02/26	0	0.00	0.2	171.00	170.00	-0.2	2,857	-0.01%
2024/02/23	1.1	160.73	5	164.50	164.00	-3.9	2,794	-0.14%
2024/02/22	5	164.40	0	0.00	167.50	5	2,686	0.19%
2024/02/21	0.4	167.50	7	166.57	167.50	-6.6	2,636	-0.25%
2024/02/20	0	0.00	3	162.67	161.00	-3	2,542	-0.12%
2024/02/19	2	160.27	9.3	160.55	163.50	-7.3	2,543	-0.29%
2024/02/16	1.3	150.23	19	151.03	153.00	-17.7	2,480	-0.71%
2024/02/15	1.4	146.79	1	147.00	148.50	0.4	2,491	0.02%
2024/02/05	1	149.50	0	0.00	148.00	1	2,481	0.04%
2024/02/02	1	149.00	0	0.00	150.50	1	2,498	0.04%
2024/02/01	0	0.00	1	151.00	150.00	-1	2,521	-0.04%
2024/01/31	0	148.50	1	150.00	150.00	-1	2,557	-0.04%
2024/01/30	3.1	148.82	3	148.17	148.50	0.1	2,630	0.00%
2024/01/29	16.2	148.97	1	148.50	149.00	15.2	2,710	0.56%
2024/01/25	4	153.13	2	153.00	152.50	2	3,015	0.07%
2024/01/24	1	151.50	0	0.00	151.00	1	3,021	0.03%
2024/01/23	0	150.00	0.1	151.00	150.50	0	3,054	0.00%
2024/01/22	1.1	149.53	1	151.00	151.00	0.1	3,102	0.00%
2024/01/19	4.5	150.39	1	153.50	150.50	3.5	3,112	0.11%
2024/01/18	0.1	152.37	0.5	150.50	152.00	-0.4	3,159	-0.01%
2024/01/17	1.2	153.58	0	0.00	154.50	1.2	3,271	0.04%
2024/01/16	0	153.67	0	154.00	154.00	0	3,375	0.00%
2024/01/12	0	155.38	0	157.00	155.00	0	3,479	0.00%
2024/01/11	6	159.25	10	158.60	157.00	-4	3,519	-0.11%
2024/01/10	3.1	156.69	2.1	159.24	160.00	1	3,575	0.03%
2024/01/09	3	154.17	3	152.00	154.50	0	3,600	0.00%
2024/01/08	0	153.50	1.1	154.50	153.50	-1	3,600	-0.03%
2024/01/05	1	154.01	1	154.01	155.50	0	3,621	0.00%
2024/01/04	0	156.00	0	0.00	156.50	0	3,654	0.00%
2024/01/03	0	157.50	0.1	157.00	158.00	-0.1	3,678	0.00%
2024/01/02	0	160.07	0.1	160.00	159.50	-0.1	3,672	0.00%
2023/12/29	0	162.00	0	0.00	162.50	0	3,724	0.00%
2023/12/28	2.1	161.79	2.1	160.61	160.50	0	3,759	0.00%
2023/12/27	0	0.00	0.1	163.00	164.00	-0.1	3,792	0.00%
2023/12/26	1	162.50	4	163.25	162.00	-3	3,784	-0.08%
2023/12/25	3	164.50	2	163.00	162.50	1	3,781	0.03%
2023/12/22	3	163.33	4	162.76	163.50	-1	3,771	-0.03%
2023/12/21	5	162.71	4.1	162.75	163.00	0.9	3,732	0.02%
2023/12/20	1	160.00	2	159.75	160.00	-1	3,657	-0.03%
2023/12/19	1	157.51	1	156.02	159.00	0	3,615	0.00%
2023/12/18	1	152.50	0	156.00	157.00	1	3,606	0.03%
2023/12/15	0.4	154.56	1	154.50	154.00	-0.6	3,614	-0.02%
2023/12/14	2.1	158.50	5.5	158.50	157.50	-3.4	3,613	-0.09%
2023/12/13	3	157.34	5	156.60	158.00	-2	3,619	-0.05%
2023/12/12	2	157.75	3	158.00	158.50	-1	3,674	-0.03%
2023/12/11	5	157.50	0	0.00	157.00	5	3,711	0.13%
2023/12/08	17.2	157.82	6	158.83	157.50	11.2	3,758	0.30%
2023/12/07	1.1	152.12	1	152.00	153.50	0.1	3,744	0.00%
2023/12/06	2	150.75	2	151.50	151.50	0	3,796	0.00%
2023/12/05	0	147.50	8.1	147.00	146.50	-8.1	3,822	-0.21%
2023/12/04	1.3	150.00	2.1	150.00	149.50	-0.8	3,840	-0.02%
2023/12/01	4	150.88	1.7	151.29	151.00	2.3	3,899	0.06%
2023/11/30	2	152.75	4	150.50	151.50	-2	4,113	-0.05%
2023/11/29	1.1	150.14	8.3	151.74	153.00	-7.2	4,237	-0.17%
2023/11/28	2	148.00	5	149.20	150.00	-3	4,205	-0.07%
2023/11/27	3.1	147.55	1	149.00	146.00	2.1	4,197	0.05%
2023/11/24	2	149.25	1	148.20	151.00	1	4,185	0.02%
2023/11/22	1	147.50	3	146.17	147.50	-2	4,123	-0.05%
2023/11/21	1	144.00	0.1	145.50	145.00	0.9	4,116	0.02%
2023/11/20	1	144.50	0	0.00	144.00	1	4,136	0.02%
2023/11/17	0	0.00	1	145.48	146.50	-1	4,116	-0.03%
2023/11/16	1.3	143.50	5	142.50	142.50	-3.7	4,079	-0.09%
2023/11/15	0	0.00	4.1	147.77	147.50	-4.1	4,029	-0.10%
2023/11/14	1	145.00	1	146.00	146.00	0	4,001	0.00%
2023/11/13	0	0.00	0	144.00	143.50	0	3,969	0.00%
2023/11/10	1	140.50	0.3	142.00	141.50	0.7	3,972	0.02%
2023/11/09	0	0.00	4	141.88	140.50	-4	3,987	-0.10%
2023/11/08	0.2	144.00	0	0.00	144.50	0.2	4,002	0.01%
2023/11/07	0	0.00	4.2	143.29	145.00	-4.2	4,036	-0.10%
2023/11/06	2	139.00	2	139.50	140.00	0	4,005	0.00%
2023/11/03	25.2	138.04	18.1	138.42	135.50	7.1	3,978	0.18%
2023/11/02	2	147.50	4	148.50	149.50	-2	3,770	-0.05%
2023/11/01	1.1	144.95	3	143.00	144.00	-1.9	3,806	-0.05%
2023/10/31	0.5	145.30	0.3	145.00	144.00	0.2	4,054	0.00%
2023/10/30	7	145.29	6	145.75	146.50	1	4,038	0.02%
2023/10/26	9.2	140.61	7	140.50	139.50	2.2	4,071	0.05%
2023/10/25	3.3	146.48	6.1	148.77	144.50	-2.8	4,033	-0.07%
2023/10/24	5	144.40	2	144.50	144.00	3	3,899	0.08%
2023/10/23	0.8	142.39	1.1	142.55	142.00	-0.3	3,814	-0.01%
2023/10/20	3	140.33	1	141.00	142.50	2	3,867	0.05%
2023/10/19	1	140.00	0	0.00	138.50	1	3,886	0.03%
2023/10/18	3	140.33	5	141.40	141.50	-2	3,910	-0.05%
2023/10/17	4	140.00	0	0.00	140.00	4	3,893	0.10%
2023/10/16	1	136.50	0	0.00	136.50	1	3,987	0.03%
2023/10/13	2	138.00	1	136.50	139.00	1	4,006	0.02%
2023/10/12	2.1	134.90	11	136.18	137.50	-8.9	3,991	-0.22%
2023/10/11	0	0.00	0	139.50	137.00	0	3,986	0.00%
2023/10/06	3.2	139.44	0	0.00	137.00	3.2	3,969	0.08%
2023/10/05	1	142.00	6	141.16	141.50	-5	3,945	-0.13%
2023/10/04	0	0.00	1	138.00	138.00	-1	3,881	-0.03%
2023/10/03	3	138.83	3	138.67	138.00	0	3,843	0.00%
2023/10/02	0	0.00	1	137.00	134.50	-1	3,812	-0.03%
2023/09/28	0	0.00	1	134.50	133.50	-1	3,819	-0.03%
2023/09/27	1.1	132.55	2	132.75	134.00	-0.9	3,823	-0.02%
2023/09/26	1	135.50	5	135.50	135.00	-4	3,832	-0.10%
2023/09/25	1	138.00	0	0.00	136.50	1	3,826	0.03%
2023/09/22	2.1	136.71	0.3	135.50	137.00	1.8	3,811	0.05%
2023/09/21	0	136.50	4.1	136.00	136.00	-4.1	3,805	-0.11%
2023/09/20	3.1	139.76	5	138.80	138.00	-1.9	3,771	-0.05%
2023/09/19	3	141.50	7	141.57	141.00	-4	3,738	-0.11%
2023/09/18	1	145.00	1	143.00	142.00	0	3,712	0.00%
2023/09/15	13	145.65	6	144.92	144.50	7	3,678	0.19%
2023/09/14	2.6	141.96	5	142.30	143.00	-2.4	3,591	-0.07%
2023/09/13	10	141.25	10	141.30	143.50	0	3,542	0.00%
2023/09/12	5	139.50	2	139.50	140.50	3	3,494	0.09%
2023/09/11	11	137.50	5	137.60	138.00	6	3,420	0.18%
2023/09/08	10	134.20	7.3	134.96	135.50	2.7	3,340	0.08%
2023/09/07	5	133.80	2.5	134.00	135.00	2.5	3,326	0.07%
2023/09/06	17	131.38	26.1	130.69	133.00	-9.1	3,289	-0.28%
2023/09/05	10.1	133.10	12.3	133.73	134.00	-2.2	3,287	-0.07%
2023/09/04	23	127.00	12.2	128.62	128.50	10.8	3,087	0.35%
2023/08/31	1	120.50	0.3	120.00	120.00	0.7	2,922	0.02%
2023/08/30	0	0.00	1	117.00	119.00	-1	2,917	-0.03%
2023/08/29	1	113.50	4	114.38	117.00	-3	2,902	-0.10%
2023/08/25	1	113.00	3	112.50	113.00	-2	2,919	-0.07%
2023/08/24	5	116.30	6	116.42	116.00	-1	2,926	-0.03%
2023/08/23	1	115.00	0	0.00	114.50	1	2,943	0.03%
2023/08/22	0	0.00	2	114.50	113.50	-2	2,972	-0.07%
2023/08/21	0	0.00	4	114.50	113.50	-4	3,011	-0.13%
2023/08/18	6	113.17	1.1	115.86	113.50	4.9	3,110	0.16%
2023/08/17	1	115.50	0	0.00	116.50	1	3,087	0.03%
2023/08/16	0	0.00	4	117.00	117.00	-4	3,077	-0.13%
2023/08/15	10	116.70	7	116.00	116.00	3	3,063	0.10%
2023/08/14	10	117.40	16	116.13	117.00	-6	3,046	-0.20%
2023/08/11	10.2	120.87	13.2	120.87	121.00	-3	2,996	-0.10%
2023/08/10	7.5	119.55	7	118.93	118.00	0.5	2,943	0.02%
2023/08/09	3.1	119.68	4	119.50	121.00	-0.9	2,884	-0.03%
2023/08/08	6	118.67	7	119.36	118.00	-1	2,835	-0.04%
2023/08/07	13	119.73	9	118.00	117.00	4	2,783	0.14%
2023/08/04	20.3	122.94	8	123.38	122.50	12.3	2,654	0.46%
2023/08/02	1	115.50	7.1	113.95	114.00	-6.1	2,391	-0.25%
2023/08/01	6	114.67	2	114.00	115.00	4	2,389	0.17%
2023/07/31	32	117.91	33.5	116.94	116.50	-1.5	2,402	-0.06%
2023/07/28	1.1	112.09	6	111.50	112.50	-4.9	2,288	-0.21%
2023/07/27	0	0.00	1	114.50	114.50	-1	2,251	-0.04%
2023/07/26	8.1	112.65	8	112.75	112.50	0.1	2,237	0.01%
2023/07/25	14.2	118.49	5	114.80	115.00	9.2	2,198	0.42%
2023/07/24	31.2	116.72	25.1	117.34	118.00	6.1	2,104	0.29%
2023/07/21	8.4	114.56	16	111.38	115.50	-7.7	2,018	-0.38%
2023/07/20	2.3	114.28	11	114.82	114.50	-8.8	1,972	-0.44%
2023/07/19	30.1	118.09	9.6	118.51	118.50	20.5	1,900	1.08%
2023/07/18	10	113.70	2	111.75	113.00	8	1,770	0.45%
2023/07/17	4	108.75	0.1	108.00	109.50	3.9	1,741	0.22%
2023/07/14	0.1	111.00	0	0.00	110.50	0.1	1,729	0.01%
2023/07/13	1	106.00	0	0.00	108.00	1	1,679	0.06%
2023/07/11	0	0.00	1	106.50	106.50	-1	1,661	-0.06%
2023/07/10	0.1	105.00	0	0.00	104.00	0.1	1,661	0.00%
2023/07/07	0	0.00	2	107.24	107.50	-2	1,653	-0.12%
2023/07/05	0	0.00	11.1	106.91	106.00	-11.1	1,627	-0.68%
2023/07/04	10	106.35	2.2	105.59	106.00	7.8	1,615	0.48%
2023/07/03	2	102.00	1	101.50	101.50	1	1,586	0.06%
2023/06/21	1.1	101.55	0	0.00	101.50	1.1	1,592	0.07%
2023/06/20	0.1	102.00	0	0.00	102.00	0.1	1,584	0.01%
2023/06/19	0	0.00	1	103.00	102.50	-1	1,586	-0.06%
2023/06/15	1	105.50	0.3	104.50	105.50	0.7	1,539	0.05%
2023/06/14	1	105.50	1.5	105.33	105.00	-0.5	1,536	-0.03%
2023/06/13	0.3	106.50	1.1	105.55	107.00	-0.8	1,527	-0.05%
2023/06/12	0	0.00	0	104.00	103.50	0	1,480	0.00%
2023/06/09	0	0.00	0.3	105.00	104.00	-0.3	1,475	-0.02%
2023/06/08	3	104.33	0	0.00	105.00	3	1,422	0.21%
2023/06/07	0.3	103.50	1	103.00	103.50	-0.7	1,406	-0.05%
2023/06/06	0	0.00	1	103.50	102.00	-1	1,424	-0.07%
2023/06/05	1	105.00	1	104.50	105.00	0	1,419	0.00%
2023/06/01	0	0.00	0.1	103.00	103.50	-0.1	1,402	-0.01%
2023/05/31	0	0.00	2	102.51	102.00	-2	1,405	-0.15%
2023/05/30	2	102.00	0	0.00	102.00	2	1,374	0.15%
2023/05/29	0	0.00	2	104.25	104.00	-2	1,378	-0.15%
2023/05/26	0	0.00	2.1	103.00	102.50	-2.1	1,370	-0.15%
2023/05/25	4	104.12	9	104.56	104.00	-5	1,457	-0.34%
2023/05/24	3	104.33	9	103.83	104.50	-6	1,433	-0.42%
2023/05/22	1	99.30	1	98.70	98.60	0	1,369	0.00%
2023/05/19	1	98.60	1	98.10	98.50	0	1,383	0.00%
2023/05/18	0	0.00	2	99.00	98.60	-2	1,399	-0.14%
2023/05/17	3	97.20	1	97.00	97.20	2	1,397	0.14%
2023/05/16	0	0.00	3	97.67	97.10	-3	1,409	-0.21%
2023/05/12	1	93.40	2	93.90	95.90	-1	1,418	-0.07%
2023/05/10	1.1	92.55	0	0.00	92.50	1.1	1,435	0.08%
2023/05/09	2	92.75	0	0.00	93.00	2	1,457	0.14%
2023/05/08	3.5	94.45	0	0.00	93.20	3.5	1,485	0.23%
2023/05/05	3.2	98.63	5	98.70	95.80	-1.8	1,514	-0.12%
2023/05/03	3	94.10	0	0.00	94.00	3	1,624	0.18%
2023/05/02	0	95.00	0	0.00	95.10	0	1,661	0.00%
2023/04/28	2	93.10	2	93.80	94.30	0	1,683	0.00%
2023/04/25	1.1	91.05	0	0.00	91.10	1.1	1,681	0.07%
2023/04/24	4.3	95.05	0	0.00	95.20	4.3	1,671	0.26%
2023/04/21	1	97.50	0	0.00	95.40	1	1,690	0.06%
2023/04/19	1	100.00	0	0.00	100.00	1	1,743	0.06%
2023/04/18	1	102.00	0	0.00	101.50	1	1,856	0.05%
2023/04/12	0	0.00	1	103.00	102.50	-1	1,854	-0.05%
2023/04/11	0	0.00	0.1	103.38	104.00	-0.1	1,863	-0.01%
2023/04/07	0	100.00	1	101.50	101.00	-1	1,865	-0.05%
2023/04/06	1	99.40	0	0.00	98.50	1	1,855	0.05%
2023/03/31	1	99.80	0	0.00	99.80	1	1,847	0.05%
2023/03/30	2	100.75	0	0.00	99.60	2	1,842	0.11%
2023/03/29	0	102.00	0	0.00	102.50	0	1,840	0.00%
2023/03/28	1	102.00	0	0.00	102.00	1	1,851	0.05%
2023/03/27	0	105.00	0	0.00	103.50	0	1,869	0.00%
2023/03/24	1.1	104.04	0	0.00	104.50	1.1	1,887	0.06%
2023/03/23	0	104.00	0	0.00	104.50	0	1,905	0.00%
2023/03/22	1	104.50	0	0.00	104.00	1	1,909	0.05%
2023/03/17	1	101.00	1	102.00	100.00	0	1,924	0.00%
2023/03/16	1	100.00	0	0.00	99.70	1	1,920	0.05%
2023/03/15	0	102.50	0	0.00	101.50	0	1,925	0.00%
2023/03/13	1	102.00	2	102.25	102.50	-1	1,942	-0.05%
2023/03/09	1	105.50	5.4	105.58	107.00	-4.4	1,959	-0.23%
2023/03/08	4	103.50	4	104.50	103.50	0	1,952	0.00%
2023/03/07	4	104.50	0	0.00	104.50	4	1,941	0.21%
2023/03/06	2	104.50	0	0.00	104.50	2	1,944	0.10%
2023/03/03	0	105.00	0	104.00	104.00	0	1,942	0.00%
2023/03/02	0.5	104.50	0	0.00	104.00	0.5	1,951	0.03%
2023/03/01	0	105.00	0.1	104.00	106.50	0	1,948	0.00%
2023/02/24	1.1	109.01	2	109.00	108.50	-0.9	1,929	-0.05%
2023/02/23	1	113.50	2	111.00	111.00	-1	1,910	-0.05%
2023/02/22	1	107.00	0	0.00	107.00	1	1,815	0.06%
2023/02/21	0	0.00	0.2	107.00	108.00	-0.2	1,837	-0.01%
2023/02/20	3	105.67	0	105.50	106.00	3	1,863	0.16%
2023/02/16	0	0.00	2	104.50	104.50	-2	1,909	-0.10%
2023/02/09	0	0.00	1.1	105.45	105.00	-1.1	2,142	-0.05%
2023/02/08	3	105.50	6	105.75	105.50	-3	2,341	-0.13%
2023/02/07	1	104.50	2	105.25	105.00	-1	2,324	-0.04%
2023/02/06	1.2	104.43	7.2	103.61	103.50	-5.9	2,324	-0.26%
2023/02/03	3	108.17	13.1	107.74	107.50	-10.1	2,294	-0.44%
2023/02/02	3	106.33	9.4	107.87	108.00	-6.4	2,249	-0.28%
2023/02/01	12	99.47	2	100.00	102.00	10	2,157	0.46%
2023/01/31	0	0.00	2.4	96.41	96.90	-2.4	2,146	-0.11%
2023/01/30	0	0.00	2	92.60	94.30	-2	2,128	-0.09%
2023/01/17	2	90.80	0	0.00	91.00	2	2,127	0.09%
2023/01/16	0	91.30	0	0.00	91.00	0	2,168	0.00%
2023/01/13	7.3	91.69	0	0.00	90.70	7.3	2,183	0.34%
2023/01/12	6.1	93.19	0	92.80	92.80	6	2,189	0.27%
2023/01/11	1	95.60	2	94.80	94.70	-1	2,210	-0.05%
2023/01/10	1	95.40	0	0.00	95.50	1	2,210	0.05%
2023/01/09	8	94.99	7	95.77	96.00	1	2,207	0.05%
2023/01/06	5	94.40	3	94.80	94.40	2	2,163	0.09%
2022/12/30	0	0.00	1	86.70	86.00	-1	2,145	-0.05%
2022/12/29	0	0.00	5	84.90	85.50	-5	2,156	-0.23%
2022/12/28	1.1	83.37	0	0.00	83.50	1.1	2,165	0.05%
2022/12/27	0	85.80	0	0.00	86.10	0	2,168	0.00%
2022/12/23	0	86.10	0	0.00	86.10	0	2,187	0.00%
2022/12/22	0	87.70	2	87.00	87.60	-2	2,224	-0.09%
2022/12/21	0	0.00	2	85.60	85.30	-2	2,245	-0.09%
2022/12/20	1	87.98	1	86.10	85.90	0	2,250	0.00%
2022/12/19	2	89.45	0	0.00	90.40	2	2,279	0.09%
2022/12/16	0	0.00	1	90.00	90.30	-1	2,305	-0.04%
2022/12/14	1	89.99	0	0.00	90.50	1	2,429	0.04%
2022/12/13	3	88.90	1	89.40	89.70	2	2,515	0.08%
2022/12/12	0.1	87.90	0	0.00	88.10	0.1	2,600	0.00%
2022/12/08	0	0.00	1	87.50	88.00	-1	2,745	-0.04%
2022/12/07	0	0.00	2	87.80	87.60	-2	2,772	-0.07%
2022/12/06	0.2	90.41	1	90.10	89.10	-0.8	2,765	-0.03%
2022/12/05	0	92.00	0	0.00	92.10	0	2,763	0.00%
2022/12/02	2	91.80	2	91.20	92.00	0	2,782	0.00%
2022/12/01	1.1	92.64	3	92.63	92.70	-1.9	2,786	-0.07%
2022/11/29	7	87.30	7	87.60	87.90	0	2,810	0.00%
2022/11/28	0	88.10	6	87.90	88.00	-6	2,843	-0.21%
2022/11/25	2.1	89.00	1	90.10	88.60	1.1	2,848	0.04%
2022/11/24	7	89.57	0	0.00	89.70	7	2,844	0.25%
2022/11/22	6	85.70	0.1	86.50	87.00	6	2,870	0.21%
2022/11/21	0.1	87.83	0	0.00	86.40	0.1	2,864	0.00%
2022/11/18	0	0.00	6	89.37	88.60	-6	2,849	-0.21%
2022/11/17	1	89.20	2	89.30	89.40	-1	2,836	-0.04%
2022/11/16	0	0.00	0	89.60	89.00	0	2,815	0.00%
2022/11/15	0	0.00	4.1	88.07	89.00	-4.1	2,776	-0.15%
2022/11/14	1.1	86.42	0	0.00	87.80	1.1	2,743	0.04%
2022/11/11	0	0.00	0.3	87.50	87.10	-0.3	2,711	-0.01%
2022/11/10	0	85.70	0	0.00	86.40	0	2,678	0.00%
2022/11/09	1.1	85.84	3	85.87	86.50	-1.9	2,654	-0.07%
2022/11/08	14	85.61	11.2	86.27	84.60	2.8	2,621	0.11%
2022/11/07	5.2	82.00	14	83.14	86.10	-8.8	2,577	-0.34%
2022/11/04	14	77.26	8.1	78.23	79.50	6	2,435	0.25%
2022/11/03	1	82.80	0	0.00	83.00	1	2,235	0.05%
2022/11/02	6.1	82.77	0	0.00	82.90	6.1	2,236	0.27%
2022/10/31	1.1	81.61	1	81.20	81.20	0.1	2,277	0.00%
2022/10/28	0	80.00	0	0.00	79.70	0	2,302	0.00%
2022/10/27	0	0.00	1	81.50	81.70	-1	2,332	-0.04%
2022/10/25	1	80.10	2	81.00	80.10	-1	2,294	-0.04%
2022/10/24	1	80.90	4	82.95	80.10	-3	2,282	-0.13%
2022/10/21	1	81.00	0	0.00	80.90	1	2,253	0.04%
2022/10/20	0	82.70	1	81.79	81.90	-1	2,242	-0.05%
2022/10/19	7	83.26	1	82.30	82.30	6	2,241	0.27%
2022/10/18	1	82.00	2	82.95	82.60	-1	2,214	-0.05%
2022/10/17	1	80.90	2	80.80	81.90	-1	2,222	-0.05%
2022/10/14	2	81.50	3	80.63	81.10	-1	2,228	-0.04%
2022/10/12	2	77.30	2.1	77.33	77.30	-0.1	2,222	0.00%
2022/10/11	0	0.00	4	80.18	79.60	-4	2,226	-0.18%
2022/10/07	2	85.45	1	84.70	84.20	1	2,203	0.05%
2022/10/06	1.1	85.29	0	0.00	85.10	1.1	2,174	0.05%
2022/10/05	0	84.40	0	0.00	83.40	0	2,165	0.00%
2022/10/03	0.5	83.50	0	0.00	84.20	0.5	2,162	0.02%
2022/09/29	0	0.00	4.6	83.28	84.10	-4.6	2,198	-0.21%
2022/09/28	1	82.69	0	0.00	80.60	1	2,233	0.05%
2022/09/27	6	82.25	6	81.87	82.50	0	2,268	0.00%
2022/09/26	2.2	83.57	2.2	84.44	81.00	0	2,281	0.00%
2022/09/23	5	87.82	5	88.42	86.80	0	2,247	0.00%
2022/09/22	6	86.97	3	87.47	86.90	3	2,209	0.14%
2022/09/21	1	88.10	0	0.00	87.10	1	2,133	0.05%
2022/09/20	0	88.30	0	0.00	88.30	0	2,043	0.00%
2022/09/19	3	88.83	3	89.07	88.60	0	1,961	0.00%
2022/09/16	0.4	88.13	0	0.00	87.50	0.4	1,872	0.02%
2022/09/15	0	0.00	0.8	90.90	90.50	-0.8	1,769	-0.05%
2022/09/14	2.2	88.22	1	88.90	88.90	1.2	1,752	0.07%
2022/09/13	0	91.20	0	0.00	90.50	0	1,732	0.00%
2022/09/12	0	91.19	3	90.53	91.80	-3	1,738	-0.17%
2022/09/08	1	88.10	1	88.90	90.50	0	1,742	0.00%
2022/09/07	1	88.10	1.1	88.91	88.80	-0.1	1,728	0.00%
2022/09/06	0.1	89.24	0	0.00	90.10	0.1	1,721	0.00%
2022/09/05	1	90.01	1	91.60	91.20	0	1,700	0.00%
2022/09/02	1.8	94.85	0	0.00	94.00	1.8	1,650	0.11%
2022/09/01	1	96.50	0	0.00	97.20	1	1,611	0.06%
2022/08/31	0	97.50	0	0.00	97.10	0	1,597	0.00%
2022/08/30	0.1	97.70	0	0.00	97.00	0.1	1,590	0.00%
2022/08/29	1	98.21	0	0.00	98.00	1	1,572	0.07%
2022/08/26	0	0.00	1	100.50	100.00	-1	1,540	-0.06%
2022/08/23	2	99.00	2	99.50	99.70	0	1,535	0.00%
2022/08/22	1.3	102.27	0	0.00	100.50	1.3	1,523	0.09%
2022/08/17	0	103.50	0	0.00	103.00	0	1,501	0.00%
2022/08/16	1.1	104.00	0	0.00	103.50	1.1	1,490	0.07%
2022/08/15	1	105.00	2	103.50	104.50	-1	1,483	-0.07%
2022/08/12	0.1	102.64	0	0.00	103.00	0.1	1,473	0.00%
2022/08/11	0.3	100.00	0.1	100.00	99.20	0.2	1,460	0.01%
2022/08/10	0.2	98.96	0	0.00	97.80	0.2	1,452	0.01%
2022/08/08	1	100.03	0	0.00	101.00	1	1,430	0.07%
2022/08/05	0	101.00	0	0.00	101.50	0	1,426	0.00%
2022/08/04	1	98.50	2	101.00	100.50	-1	1,374	-0.07%
2022/08/03	3.2	101.16	3	101.33	102.50	0.2	1,346	0.02%
2022/08/02	0	0.00	1	108.00	107.50	-1	1,347	-0.07%
2022/08/01	0	110.00	0	0.00	109.00	0	1,363	0.00%
2022/07/29	0	108.50	0	0.00	108.50	0	1,393	0.00%
2022/07/28	0	108.50	0	0.00	107.50	0	1,399	0.00%
2022/07/27	1	109.00	0	0.00	109.00	1	1,395	0.07%
2022/07/26	3	109.00	0	0.00	110.00	3	1,389	0.22%
2022/07/25	0	111.38	0	0.00	112.00	0	1,378	0.00%
2022/07/22	3.4	110.54	0	0.00	110.00	3.4	1,382	0.25%
2022/07/21	2	114.50	2	113.00	114.00	0	1,374	0.00%
2022/07/20	2	110.75	2	112.00	110.50	0	1,380	0.00%
2022/07/19	0	109.00	1	109.00	109.00	-1	1,388	-0.07%
2022/07/18	2	106.00	0	0.00	106.50	2	1,403	0.14%
2022/07/11	0	105.50	0	0.00	105.50	0	1,420	0.00%
2022/07/08	0	108.00	0	0.00	107.00	0	1,411	0.00%
2022/07/07	0.1	106.50	0	0.00	106.50	0.1	1,396	0.01%
2022/07/06	2	122.99	1	120.99	120.00	1	1,358	0.07%
2022/07/05	6	126.33	1	124.50	124.50	5	1,307	0.38%
2022/06/28	0.3	140.67	0	0.00	139.50	0.3	1,241	0.02%
2022/06/27	0	140.50	0	0.00	142.50	0	1,257	0.00%
2022/06/22	1	134.50	1	136.50	135.00	0	1,242	0.00%
2022/06/20	3	137.00	3	139.00	136.50	0	1,213	0.00%
2022/06/17	0	0.00	1	140.00	142.00	-1	1,193	-0.08%
2022/06/16	0	144.00	0	0.00	141.00	0	1,179	0.00%
2022/06/10	0	147.50	0	0.00	148.00	0	1,221	0.00%
2022/06/02	1	148.00	0	0.00	148.00	1	1,419	0.07%
2022/05/30	0	0.00	1	146.00	147.50	-1	1,462	-0.07%
2022/05/26	0	143.50	0	0.00	143.50	0	1,482	0.00%
2022/05/25	0	0.00	0.1	144.00	143.50	-0.1	1,522	0.00%
2022/05/23	0	146.50	0	0.00	144.50	0	1,835	0.00%
2022/05/19	0	0.00	0.1	145.50	147.00	-0.1	1,911	-0.01%
2022/05/16	1	141.00	0	142.50	142.00	1	1,968	0.05%
2022/05/13	1	140.00	2	140.00	140.00	-1	1,972	-0.05%
2022/05/11	0	139.50	0	0.00	140.00	0	1,984	0.00%
2022/05/10	1	135.51	1	137.50	141.00	0	2,006	0.00%
2022/05/09	1	143.00	0	0.00	142.00	1	2,036	0.05%
2022/05/06	1	147.02	0	0.00	146.50	1	2,058	0.05%
2022/05/05	0	154.00	1	154.00	153.50	-1	2,070	-0.05%
2022/05/04	1.1	151.00	0	0.00	151.50	1.1	2,055	0.05%
2022/05/03	0	151.03	0	0.00	150.50	0	2,057	0.00%
2022/04/27	1	146.02	0.1	148.03	149.50	0.9	2,070	0.05%
2022/04/26	0	0.00	3	151.00	150.50	-3	2,053	-0.15%
2022/04/25	0	154.00	1	152.00	150.50	-1	2,041	-0.05%
2022/04/22	1	156.50	0	0.00	156.50	1	2,009	0.05%
2022/04/20	4.6	156.52	2	157.75	156.50	2.6	1,976	0.13%
2022/04/19	0	159.00	0	0.00	159.00	0	1,955	0.00%
2022/04/18	0	0.00	0.2	159.00	159.00	-0.2	1,962	-0.01%
2022/04/14	1	161.00	0.1	162.00	161.50	0.9	1,992	0.05%
2022/04/13	1	161.50	1.1	161.92	162.50	-0.1	2,013	0.00%
2022/04/12	0	161.00	0	0.00	161.00	0	2,111	0.00%
2022/04/11	1	161.00	1	161.50	161.00	0	2,130	0.00%
2022/04/08	0	0.00	1	165.00	166.00	-1	2,120	-0.05%
2022/04/07	0	0.00	0.1	167.00	166.50	-0.1	2,117	0.00%
2022/04/06	1	167.50	0	0.00	168.50	1	2,112	0.05%
2022/04/01	0	170.00	0	0.00	170.50	0	2,117	0.00%
2022/03/31	1	170.50	2	171.00	172.00	-1	2,114	-0.05%
2022/03/30	1.1	173.77	1	171.00	171.00	0.1	2,120	0.00%
2022/03/29	1	171.01	0.1	171.50	171.00	0.9	2,148	0.04%
2022/03/28	0	172.00	0	0.00	172.00	0	2,165	0.00%
2022/03/25	0.4	171.00	0	0.00	170.50	0.4	2,242	0.02%
2022/03/24	1	170.50	0.1	170.50	171.00	0.9	2,263	0.04%
2022/03/23	0	170.00	1.1	170.00	170.50	-1.1	2,310	-0.05%
2022/03/22	0	169.00	0	0.00	169.50	0	2,384	0.00%
2022/03/21	0.1	169.58	0.5	170.00	170.00	-0.4	2,411	-0.02%
2022/03/18	1	169.00	1.2	168.58	168.50	-0.2	2,447	-0.01%
2022/03/17	0	0.00	0	168.00	169.00	0	2,438	0.00%
2022/03/16	2	166.25	0	0.00	166.50	2	2,430	0.08%
2022/03/15	1	165.50	0	0.00	166.00	1	2,414	0.04%
2022/03/14	0	0.00	1	166.00	167.50	-1	2,412	-0.04%
2022/03/11	0	165.38	1.3	165.23	165.00	-1.3	2,421	-0.05%
2022/03/10	1	162.50	3	163.67	166.00	-2	2,418	-0.08%
2022/03/09	0.1	158.50	0	0.00	159.00	0.1	2,390	0.00%
2022/03/08	4	157.52	0.1	163.50	157.00	3.9	2,371	0.17%
2022/03/07	2	164.00	3	164.00	165.00	-1	2,311	-0.04%
2022/03/04	2.1	167.07	0	0.00	167.00	2.1	2,300	0.09%
2022/03/03	1	170.00	2	169.50	169.50	-1	2,305	-0.04%
2022/03/02	0	166.50	7	168.93	169.00	-7	2,305	-0.30%
2022/03/01	1	166.51	3.1	165.56	167.00	-2.1	2,333	-0.09%
2022/02/25	2	165.75	6	164.75	164.00	-4	2,345	-0.17%
2022/02/24	9.6	166.47	8	165.63	164.50	1.6	2,325	0.07%
2022/02/23	19	177.18	21.1	175.36	172.50	-2.1	2,227	-0.09%
2022/02/22	4	175.25	1	175.50	175.50	3	2,079	0.14%
2022/02/21	14	177.29	3.3	177.40	178.00	10.7	2,072	0.52%
2022/02/18	1	174.00	0	0.00	174.50	1	2,072	0.05%
2022/02/17	3	174.33	1.2	174.57	173.50	1.9	2,105	0.09%
2022/02/16	2.3	173.56	0.2	173.67	174.00	2.1	2,181	0.10%
2022/02/15	0.1	169.50	0	0.00	170.00	0.1	2,163	0.01%
2022/02/14	1	169.00	0	0.00	170.50	1	2,179	0.05%
2022/02/11	0.1	171.00	3	172.49	171.00	-3	2,181	-0.14%
2022/02/10	4	171.87	4.2	174.19	172.00	-0.1	2,198	-0.01%
2022/02/09	53	176.04	55.3	175.53	175.50	-2.3	2,197	-0.10%
2022/02/08	4	171.50	5	171.60	171.00	-1	2,201	-0.04%
2022/02/07	1	165.50	6.1	168.33	168.50	-5.1	2,226	-0.23%
2022/01/26	0	0.00	1	161.00	161.50	-1	2,200	-0.05%
2022/01/25	0	0.00	0.1	160.50	160.50	-0.1	2,297	0.00%
2022/01/18	0	163.50	0	0.00	161.50	0	2,585	0.00%
2022/01/17	2.1	160.71	0.1	160.85	162.00	1.9	2,790	0.07%
2022/01/14	0	157.00	0	158.00	158.00	0	2,946	0.00%
2022/01/12	3	160.50	0	0.00	161.00	3	2,989	0.10%
2022/01/11	1	164.00	1	163.50	164.00	0	2,985	0.00%
2022/01/07	2	162.51	2	163.00	163.50	0	2,986	0.00%
2022/01/06	2	168.00	0	0.00	168.00	2	2,974	0.07%
2022/01/05	4	171.50	7	172.07	170.00	-3	2,974	-0.10%
2022/01/04	2	168.75	2	168.00	168.50	0	2,924	0.00%
2022/01/03	1	171.00	0	0.00	167.50	1	2,957	0.03%
2021/12/30	1.1	168.93	2	169.50	170.00	-0.9	2,974	-0.03%
2021/12/29	1	167.50	2	167.75	168.00	-1	2,975	-0.03%
2021/12/28	2	165.50	0	166.00	165.50	2	2,997	0.07%
2021/12/27	2	168.00	0	0.00	168.00	2	3,017	0.07%
2021/12/24	0	0.00	3	168.66	169.00	-3	3,039	-0.10%
2021/12/23	0	0.00	1	170.50	169.00	-1	3,069	-0.03%
2021/12/22	1	168.00	1.2	168.00	167.50	-0.2	3,067	-0.01%
2021/12/21	2.1	170.21	5.2	168.68	168.00	-3.1	3,060	-0.10%
2021/12/20	0	0.00	2.1	166.76	165.50	-2.1	2,988	-0.07%
2021/12/17	4	166.63	4	166.50	166.00	0	2,994	0.00%
2021/12/16	11	164.77	17.3	166.08	167.50	-6.3	2,962	-0.21%
2021/12/15	1.2	158.20	0	0.00	158.50	1.2	2,913	0.04%
2021/12/13	2.1	160.48	0.2	160.00	159.00	1.9	2,864	0.07%
2021/12/10	2.1	157.79	0	0.00	160.00	2.1	2,880	0.07%
2021/12/09	1	159.50	0	0.00	160.00	1	2,879	0.03%
2021/12/08	0.3	160.00	4	158.75	160.50	-3.7	2,893	-0.13%
2021/12/07	2.1	159.03	4	158.00	158.50	-1.9	2,884	-0.07%
2021/12/06	1.1	161.02	0	0.00	160.50	1.1	2,867	0.04%
2021/12/03	1.1	161.14	0	0.00	162.00	1.1	2,910	0.04%
2021/12/02	8.1	162.06	0.1	162.50	161.00	8	2,919	0.27%
2021/12/01	2	161.75	7	162.36	164.00	-5	2,914	-0.17%
2021/11/30	3	164.17	0	0.00	162.00	3	2,906	0.10%
2021/11/29	2.1	163.90	0	0.00	164.50	2.1	2,936	0.07%
2021/11/26	7	166.86	2	166.00	165.50	5	2,951	0.17%
2021/11/25	0	0.00	11.8	170.32	168.50	-11.8	2,932	-0.40%
2021/11/24	0	0.00	2	165.75	166.00	-2	2,906	-0.07%
2021/11/23	5	167.70	2.2	167.80	168.00	2.9	2,918	0.10%
2021/11/22	5	169.00	2	169.75	170.00	3	2,923	0.10%
2021/11/19	8.4	169.60	10.2	170.96	168.50	-1.8	2,934	-0.06%
2021/11/18	0.5	168.50	4	168.38	168.50	-3.5	2,901	-0.12%
2021/11/17	3.1	169.01	4	168.63	168.50	-0.9	2,907	-0.03%
2021/11/16	1.1	168.50	0	0.00	168.00	1.1	2,929	0.04%
2021/11/15	7.1	166.91	17.4	170.74	170.00	-10.3	2,923	-0.35%
2021/11/12	1	163.50	0	0.00	163.00	1	2,893	0.03%
2021/11/11	1	163.00	1	164.00	163.50	0	2,924	0.00%
2021/11/09	3	162.50	2	163.50	161.50	1	2,982	0.03%
2021/11/08	3.2	161.50	3	164.00	165.00	0.2	3,011	0.01%
2021/11/05	15	159.23	13	160.04	162.00	2	3,023	0.07%
2021/11/04	8	167.00	4	165.88	163.00	4	2,965	0.13%
2021/11/03	4	168.00	0.1	169.00	167.50	3.9	2,977	0.13%
2021/11/02	4.5	169.89	2.1	170.19	167.50	2.4	3,017	0.08%
2021/11/01	0	0.00	0.7	169.86	170.00	-0.7	3,036	-0.02%
2021/10/29	0	0.00	4	168.88	167.00	-4	3,185	-0.13%
2021/10/28	9	168.28	4.2	169.50	168.00	4.8	3,310	0.15%
2021/10/27	3	165.83	11.6	166.45	170.00	-8.6	3,318	-0.26%
2021/10/26	4.2	165.00	7	165.21	164.50	-2.8	3,263	-0.09%
2021/10/25	41.1	167.71	29	166.71	164.50	12.1	3,236	0.37%
2021/10/22	15	162.97	24.1	162.30	166.00	-9.1	3,055	-0.30%
2021/10/21	2	154.99	1	157.00	151.00	1	2,955	0.03%
2021/10/20	0	0.00	1.1	155.54	156.50	-1.1	2,962	-0.04%
2021/10/19	0	0.00	2.3	150.41	153.00	-2.3	2,997	-0.08%
2021/10/18	2	148.00	0	0.00	148.00	2	3,070	0.07%
2021/10/15	0.1	150.29	0	0.00	149.50	0.1	3,113	0.00%
2021/10/14	0	146.50	0	0.00	146.50	0	3,139	0.00%
2021/10/13	1	147.02	1.5	150.35	146.50	-0.4	3,158	-0.01%
2021/10/12	1	154.00	1	153.00	152.50	0	3,156	0.00%
2021/10/08	1	157.50	1.1	157.82	157.00	-0.1	3,138	0.00%
2021/10/07	3	151.17	1	151.50	153.50	2	3,115	0.06%
2021/10/06	0.2	148.50	1	149.00	148.00	-0.9	3,129	-0.03%
2021/10/05	0.2	146.72	1.5	148.00	148.00	-1.3	3,173	-0.04%
2021/10/04	0	145.61	0	0.00	145.00	0	3,155	0.00%
2021/10/01	0.1	146.15	3	146.83	146.50	-2.9	3,143	-0.09%
2021/09/30	2.1	146.28	4	147.00	146.50	-1.9	3,143	-0.06%
2021/09/29	0.1	149.50	2	147.75	148.50	-2	3,133	-0.06%
2021/09/28	2.1	152.02	0	0.00	152.00	2.1	3,145	0.07%
2021/09/27	3	152.00	0	0.00	152.00	3	3,152	0.10%
2021/09/17	0	158.00	0	0.00	158.00	0	3,216	0.00%
2021/09/16	0.1	156.00	0.1	156.50	156.00	0.1	3,261	0.00%
2021/09/15	1	158.00	1	158.00	156.50	0	3,318	0.00%
2021/09/14	0	0.00	3	156.00	156.50	-3	3,410	-0.09%
2021/09/13	1.1	157.09	0	0.00	157.00	1.1	3,517	0.03%
2021/09/10	1	153.50	0	0.00	154.50	1	3,537	0.03%
2021/09/09	1	154.00	0	0.00	154.00	1	3,563	0.03%
2021/09/08	0.5	152.03	0	0.00	151.00	0.5	3,574	0.01%
2021/09/07	2	156.50	3	156.83	157.00	-1	3,553	-0.03%
2021/09/06	0.2	159.66	0	159.00	158.00	0.1	3,553	0.00%
2021/09/03	4	161.12	2	161.00	159.50	2	3,554	0.06%
2021/09/02	5	163.20	3	162.50	161.00	2	3,588	0.06%
2021/09/01	1	161.00	0	0.00	160.50	1	3,565	0.03%
2021/08/31	0.1	157.85	0	0.00	157.50	0.1	3,554	0.00%
2021/08/30	2.1	156.55	1	157.00	156.50	1.1	3,579	0.03%
2021/08/27	1.3	154.45	0	0.00	154.50	1.3	3,589	0.04%
2021/08/26	1	158.51	0	0.00	158.50	1	3,567	0.03%
2021/08/25	3.1	159.58	0	0.00	161.50	3.1	3,571	0.09%
2021/08/24	1.1	160.32	0	0.00	157.00	1.1	3,581	0.03%
2021/08/23	0	0.00	8	156.31	159.00	-8	3,586	-0.22%
2021/08/20	8.1	153.61	0	0.00	153.50	8.1	3,605	0.22%
2021/08/19	4.2	153.43	0	0.00	152.50	4.2	3,567	0.12%
2021/08/18	0.2	152.93	2	151.00	158.00	-1.9	3,576	-0.05%
2021/08/17	2.8	157.56	0	155.50	154.50	2.8	3,569	0.08%
2021/08/16	5.1	157.83	5	156.10	160.00	0.1	3,552	0.00%
2021/08/13	0.1	163.82	1	162.50	161.50	-0.9	3,531	-0.02%
2021/08/12	5	163.31	4	163.13	162.50	1	3,558	0.03%
2021/08/11	4.2	167.50	3	166.67	166.00	1.2	3,567	0.03%
2021/08/10	5	170.40	0	0.00	171.00	5	3,591	0.14%
2021/08/09	3.5	171.14	1	172.00	170.00	2.5	3,625	0.07%
2021/08/06	5.2	168.41	1	168.50	167.00	4.2	3,637	0.11%
2021/08/05	6.3	169.36	5	170.00	169.50	1.3	3,699	0.04%
2021/08/04	17.2	173.14	7	172.07	171.50	10.2	3,700	0.28%
2021/08/03	6	179.75	3	182.50	180.50	3	3,581	0.08%
2021/08/02	2.1	179.98	0	0.00	179.50	2.1	3,446	0.06%
2021/07/30	0.3	180.00	2	180.00	181.00	-1.7	3,421	-0.05%
2021/07/29	3	182.16	3	181.33	180.50	0	3,457	0.00%
2021/07/28	1	180.00	1	183.49	184.50	0	3,474	0.00%
2021/07/27	6.1	188.20	2	189.50	185.50	4.1	3,544	0.11%
2021/07/26	1.2	191.30	4	189.50	189.50	-2.8	3,610	-0.08%
2021/07/23	1.1	185.33	3	191.00	184.50	-1.9	3,704	-0.05%
2021/07/22	5.3	183.67	0	0.00	185.00	5.3	3,699	0.14%
2021/07/21	2.1	193.57	0	0.00	193.00	2.1	3,685	0.06%
2021/07/20	1	196.00	0.1	197.00	195.50	1	3,787	0.03%
2021/07/19	4	199.38	1	199.50	199.00	3	3,798	0.08%
2021/07/16	1	199.00	1	198.00	199.00	0	3,841	0.00%
2021/07/15	2	197.25	0.1	198.50	197.50	2	3,861	0.05%
2021/07/14	3	197.67	0	198.00	198.50	3	3,929	0.08%
2021/07/13	4	202.75	2.1	203.29	201.00	2	3,955	0.05%
2021/07/12	1	201.00	1.1	202.95	204.00	-0.1	4,021	0.00%
2021/07/09	0.1	195.79	1	195.50	196.00	-0.9	4,036	-0.02%
2021/07/08	8	197.00	1.1	197.05	197.50	7	4,129	0.17%
2021/07/07	1	196.50	2	196.51	195.50	-1	4,297	-0.02%
2021/07/06	1.1	196.10	1	196.00	195.00	0.1	4,343	0.00%
2021/07/05	4.1	197.29	2	198.25	198.00	2.1	4,373	0.05%
2021/07/02	2.1	191.24	0.2	192.00	192.50	1.9	4,361	0.04%
2021/07/01	1	190.51	2	191.50	190.00	-1	4,420	-0.02%
2021/06/30	0	0.00	1	191.12	194.50	-1	4,441	-0.02%
2021/06/29	1.2	191.25	0	0.00	190.00	1.2	4,452	0.03%
2021/06/28	1	191.50	0	0.00	194.00	1	4,480	0.02%
2021/06/25	4	192.00	1	193.50	191.50	3	4,613	0.07%
2021/06/24	3	191.34	2	193.25	191.00	1	4,662	0.02%
2021/06/23	2.1	194.87	1.3	194.29	194.50	0.8	4,871	0.02%
2021/06/22	3.1	196.29	2.1	200.02	198.00	1	4,794	0.02%
2021/06/21	0.1	209.71	0	0.00	206.50	0.1	4,704	0.00%
2021/06/18	0	213.00	2	213.75	214.00	-2	4,698	-0.04%
2021/06/17	0	0.00	3.2	211.56	212.00	-3.2	4,721	-0.07%
2021/06/16	0	210.00	0.1	209.50	209.50	0	4,752	0.00%
2021/06/11	2	211.00	3	210.67	211.00	-1	4,828	-0.02%
2021/06/09	0.1	211.50	1	210.50	209.50	-1	4,853	-0.02%
2021/06/08	0	0.00	0	210.00	211.00	0	4,908	0.00%
2021/06/07	2	207.25	1	207.50	208.50	1	4,929	0.02%
2021/06/04	1	203.50	0	0.00	203.00	1	4,928	0.02%
2021/06/03	0	0.00	1	207.00	208.50	-1	4,963	-0.02%
2021/05/31	1	208.50	3	209.36	211.00	-2	5,014	-0.04%
2021/05/27	0	0.00	2	208.50	209.50	-2	5,053	-0.04%
2021/05/26	2	207.00	2	207.25	207.50	0	5,155	0.00%
2021/05/25	8	207.38	1	209.00	205.50	7	5,423	0.13%
2021/05/24	2	204.00	2	203.00	205.00	0	6,039	0.00%
2021/05/21	6	207.00	8.3	202.44	201.50	-2.3	6,081	-0.04%
2021/05/20	11	204.73	18.1	203.70	202.50	-7.1	6,169	-0.11%
2021/05/19	8	199.13	7	200.43	201.00	1	6,144	0.02%
2021/05/18	11.1	193.73	8.1	194.28	197.00	3	6,218	0.05%
2021/05/17	2.1	186.00	2	190.22	188.00	0.1	6,211	0.00%
2021/05/14	7	196.43	4.1	197.02	193.00	3	6,183	0.05%
2021/05/13	4	189.25	5.2	191.27	195.00	-1.2	6,110	-0.02%
2021/05/12	6.1	185.29	13.2	184.83	186.00	-7	6,006	-0.12%
2021/05/11	4.1	189.83	2	194.25	186.50	2.1	5,934	0.03%
2021/05/10	1	196.51	8.1	200.24	196.50	-7.1	5,901	-0.12%
2021/05/07	5	201.00	0	0.00	202.00	5	5,936	0.08%
2021/05/06	1	199.52	2	201.25	202.50	-1	5,944	-0.02%
2021/05/05	1.1	200.76	2.1	207.00	199.00	-1	5,986	-0.02%
2021/05/04	7	198.30	13	199.81	205.00	-6	5,989	-0.10%
2021/05/03	11	208.91	5.5	209.73	205.50	5.5	5,982	0.09%
2021/04/29	15.1	215.04	12	217.79	214.50	3.1	5,987	0.05%
2021/04/28	0.2	212.92	0.2	213.71	213.00	0	5,924	0.00%
2021/04/27	3	218.19	1.3	219.16	217.50	1.8	6,175	0.03%
2021/04/26	9.4	224.54	1	225.00	224.50	8.4	6,249	0.13%
2021/04/23	0.8	214.00	3.1	211.56	215.00	-2.3	6,209	-0.04%
2021/04/22	1.1	212.31	0	213.00	208.50	1.1	6,319	0.02%
2021/04/21	1.1	210.43	1	211.50	210.00	0.1	6,340	0.00%
2021/04/20	1	210.37	2.1	210.00	209.00	-1	6,542	-0.02%
2021/04/19	0	202.00	10.1	201.47	203.50	-10.1	6,603	-0.15%
2021/04/16	9	209.78	5	207.01	205.50	4	6,696	0.06%
2021/04/15	7	206.00	7.3	205.16	207.00	-0.3	6,977	0.00%
2021/04/14	10.1	199.68	4.8	201.80	197.50	5.3	7,372	0.07%
2021/04/13	18	207.42	21.4	208.11	202.00	-3.3	7,621	-0.04%
2021/04/12	1.1	200.95	10.4	198.99	199.00	-9.3	7,551	-0.12%
2021/04/09	9.1	195.66	3	196.33	195.00	6.1	7,614	0.08%
2021/04/08	1.8	200.08	6	200.33	199.50	-4.2	7,644	-0.05%
2021/04/07	4.2	202.10	0.1	201.00	202.00	4.1	7,642	0.05%
2021/04/06	0	0.00	0.5	198.49	199.00	-0.5	7,581	-0.01%
2021/04/01	5	197.90	7.1	196.65	198.00	-2.1	7,566	-0.03%
2021/03/31	10.2	196.29	4.7	196.41	195.50	5.5	7,537	0.07%
2021/03/30	10.4	198.01	7.2	198.03	199.00	3.2	7,470	0.04%
2021/03/29	8.1	194.31	4	193.87	194.00	4	7,356	0.05%
2021/03/26	22.6	189.91	21.1	190.19	194.50	1.5	7,306	0.02%
2021/03/25	0	0.00	1	184.00	184.00	-1	7,086	-0.01%
2021/03/24	3	182.50	3	183.00	181.50	0	7,089	0.00%
2021/03/23	3.2	185.02	7.2	183.56	182.50	-4	7,091	-0.06%
2021/03/22	5.2	184.28	5	184.40	184.50	0.2	7,118	0.00%
2021/03/19	0.2	185.00	0	0.00	186.50	0.2	7,143	0.00%
2021/03/18	2	185.00	6	184.50	183.50	-4	7,358	-0.05%
2021/03/17	1	182.50	2	181.50	180.50	-1	7,464	-0.01%
2021/03/16	0.1	179.94	2	179.75	179.50	-1.9	7,464	-0.03%
2021/03/15	5	180.10	0	0.00	180.00	5	7,523	0.07%
2021/03/12	2	179.50	4	179.00	179.50	-2	7,524	-0.03%
2021/03/11	2	174.75	2.2	175.41	176.50	-0.2	7,565	0.00%
2021/03/10	0	0.00	1	173.50	172.50	-1	7,804	-0.01%
2021/03/09	2.2	170.01	0.2	171.00	172.50	2	7,838	0.03%
2021/03/08	2.2	172.08	0	0.00	172.00	2.2	7,827	0.03%
2021/03/05	1.5	173.00	1	175.00	172.50	0.5	7,836	0.01%
2021/03/04	1	173.50	2	173.25	175.50	-1	7,888	-0.01%
2021/03/03	0.5	173.50	0	0.00	174.00	0.5	7,951	0.01%
2021/03/02	0	0.00	2.5	173.80	172.00	-2.5	7,930	-0.03%
2021/02/26	3.6	173.53	0	172.93	172.00	3.6	7,905	0.05%
2021/02/25	13.1	182.64	16	180.06	177.50	-3	7,839	-0.04%
2021/02/24	33.1	182.64	31.6	183.48	183.50	1.5	7,612	0.02%
2021/02/23	2	172.00	1.1	172.94	173.00	1	6,957	0.01%
2021/02/22	4.8	175.07	7	175.00	174.00	-2.2	6,915	-0.03%
2021/02/19	1	169.50	1	168.50	170.00	0	6,821	0.00%
2021/02/18	8.3	170.38	6	170.25	170.50	2.3	6,818	0.03%
2021/02/17	1	165.50	2	166.75	166.50	-1	6,722	-0.01%
2021/02/05	2	161.50	0.3	162.00	161.50	1.7	6,719	0.03%
2021/02/04	1.1	162.91	2	163.01	162.50	-0.9	6,717	-0.01%
2021/02/03	3	164.67	0	0.00	164.50	3	6,787	0.04%
2021/02/02	1	164.50	2	164.50	166.00	-1	6,944	-0.01%
2021/01/29	1.1	167.30	1	166.50	159.50	0.1	6,913	0.00%
2021/01/28	2	166.50	2.1	164.80	165.00	-0.1	6,871	0.00%
2021/01/27	10	169.05	4.2	172.05	166.50	5.9	6,856	0.09%
2021/01/26	3	169.83	0	169.00	170.00	3	6,783	0.04%
2021/01/25	2	175.25	2	172.00	172.50	0	6,777	0.00%
2021/01/22	1	174.50	6	173.75	174.00	-5	6,707	-0.07%
2021/01/20	26.1	172.17	31	171.68	168.00	-5	6,627	-0.07%
2021/01/19	4.1	169.51	17.1	169.48	171.00	-13	6,403	-0.20%
2021/01/18	4.1	162.77	4	162.50	165.00	0.1	6,291	0.00%
2021/01/15	7.2	165.60	3.3	167.10	163.00	3.8	6,222	0.06%
2021/01/14	8	168.13	19.4	168.57	170.50	-11.4	6,183	-0.18%
2021/01/13	26.1	168.29	11	168.41	167.50	15.1	6,211	0.24%
2021/01/12	14	165.17	5	162.51	165.50	9	6,010	0.15%
2021/01/11	2	163.50	2.8	165.06	164.50	-0.8	5,880	-0.01%
2021/01/08	15.6	163.99	17.2	163.42	163.00	-1.6	5,783	-0.03%
2021/01/07	14.2	156.08	24	156.21	160.00	-9.9	5,462	-0.18%
2021/01/06	3.2	148.38	17	146.06	149.00	-13.8	5,026	-0.27%
2021/01/05	2.2	142.43	7	142.00	143.00	-4.8	4,737	-0.10%
2021/01/04	1	139.50	10.1	139.23	140.00	-9.1	4,737	-0.19%
2020/12/31	3	135.00	4.1	135.01	133.50	-1.1	4,660	-0.02%
2020/12/30	3.1	132.37	0	0.00	132.50	3.1	4,622	0.07%
2020/12/29	1	133.49	0	0.00	133.00	1	4,682	0.02%
2020/12/28	0.5	134.50	5	134.50	134.50	-4.5	4,700	-0.10%
2020/12/25	0.1	133.50	0	0.00	133.50	0.1	4,716	0.00%
2020/12/24	1.1	132.57	0	0.00	132.50	1.1	4,773	0.02%
2020/12/23	3	133.50	0	0.00	132.00	3	4,811	0.06%
2020/12/22	5.1	134.42	0	0.00	132.00	5.1	4,891	0.10%
2020/12/21	4.1	133.91	0	0.00	135.50	4.1	4,914	0.08%
2020/12/18	3	137.00	1	137.50	137.50	2	4,939	0.04%
2020/12/17	2	137.50	0	0.00	137.50	2	4,968	0.04%
2020/12/16	3	139.00	0	0.00	138.50	3	4,992	0.06%
2020/12/15	7	138.64	4	138.50	138.00	3	5,006	0.06%
2020/12/14	12.2	144.56	10	145.00	141.50	2.2	5,085	0.04%
2020/12/11	3	139.50	18	141.50	141.50	-15	5,328	-0.28%
2020/12/10	1	138.00	0	0.00	137.50	1	5,215	0.02%
2020/12/09	3.1	138.52	1	139.00	139.00	2.1	5,233	0.04%
2020/12/08	0.2	136.00	1	136.50	136.00	-0.8	5,238	-0.01%
2020/12/07	3	135.00	2	134.52	135.00	1	5,301	0.02%
2020/12/04	5	139.30	8.2	140.67	139.00	-3.2	5,255	-0.06%
2020/12/03	1	134.50	1	134.50	134.50	0	5,080	0.00%
2020/12/02	3	132.33	1	133.00	133.50	2	5,242	0.04%
2020/12/01	3	130.67	1.8	131.72	132.00	1.2	5,375	0.02%
2020/11/30	2.2	134.09	0	0.00	132.00	2.2	5,608	0.04%
2020/11/27	1	136.00	3	136.67	136.50	-2	5,906	-0.03%
2020/11/25	1	131.50	0	132.00	132.00	1	6,112	0.02%
2020/11/24	0.2	133.00	0	0.00	132.00	0.2	6,141	0.00%
2020/11/23	1.2	133.25	2	135.00	134.50	-0.8	6,159	-0.01%
2020/11/20	2	131.50	0	0.00	131.00	2	6,156	0.03%
2020/11/19	1	131.50	2	131.75	131.50	-1	6,226	-0.02%
2020/11/18	3	130.83	1	131.00	131.00	2	6,354	0.03%
2020/11/17	0	0.00	2	133.50	132.00	-2	6,406	-0.03%
2020/11/16	0	0.00	1	134.00	133.50	-1	6,513	-0.02%
2020/11/13	5	130.60	2	131.00	132.50	3	6,550	0.05%
2020/11/12	0	131.50	0	0.00	131.50	0	6,570	0.00%
2020/11/11	5	129.50	0	0.00	132.50	5	6,617	0.08%
2020/11/10	7	132.57	0	0.00	131.00	7	6,636	0.11%
2020/11/09	1	138.50	0	0.00	138.50	1	6,599	0.02%
2020/11/06	0	0.00	1	138.00	137.00	-1	6,690	-0.01%
2020/11/04	1.1	135.62	2	136.75	138.00	-0.9	6,921	-0.01%
2020/11/03	0.1	135.00	0	0.00	135.00	0.1	6,991	0.00%
2020/11/02	2	133.00	1	132.00	131.00	1	7,080	0.01%
2020/10/30	0	0.00	1	135.50	135.00	-1	7,174	-0.01%
2020/10/29	4	137.13	0	0.00	137.00	4	7,256	0.06%
2020/10/28	1	137.50	0	0.00	139.50	1	7,437	0.01%
2020/10/27	6	137.00	2	136.00	136.00	4	7,602	0.05%
2020/10/26	1	137.50	0	0.00	136.50	1	7,930	0.01%
2020/10/23	3	138.50	2	137.00	138.50	1	8,260	0.01%
2020/10/22	4	135.13	1	136.00	139.50	3	8,538	0.04%
2020/10/21	1	140.50	0	0.00	138.00	1	8,662	0.01%
2020/10/19	4	141.63	0	0.00	143.00	4	9,018	0.04%
2020/10/16	1	141.50	1	142.00	141.00	0	9,100	0.00%
2020/10/14	1	146.00	1	146.50	146.00	0	9,175	0.00%
2020/10/13	2	147.00	2	147.00	147.00	0	9,224	0.00%
2020/10/12	3	149.00	10	148.00	150.00	-7	9,258	-0.08%
2020/10/08	7	146.93	0	0.00	146.00	7	9,421	0.07%
2020/10/07	2	146.50	1	145.00	147.50	1	9,491	0.01%
2020/10/06	8	148.25	7	148.50	147.50	1	9,542	0.01%
2020/10/05	3	143.50	9	145.00	145.00	-6	9,756	-0.06%
2020/09/30	5	142.90	5	143.90	145.50	0	10,382	0.00%
2020/09/29	13	143.38	10	144.00	144.50	3	10,703	0.03%
2020/09/28	14	145.68	13	145.62	145.50	1	10,797	0.01%
2020/09/25	12	148.17	13	145.88	144.50	-1	10,893	-0.01%
2020/09/24	4	149.37	6	150.25	149.00	-2	11,049	-0.02%
2020/09/23	1	151.00	2	152.00	151.00	-1	11,184	-0.01%
2020/09/22	2	154.50	0	0.00	155.00	2	11,290	0.02%
2020/09/21	1	155.50	0	0.00	153.50	1	11,315	0.01%
2020/09/18	2	156.25	0	0.00	157.00	2	11,399	0.02%
2020/09/17	5	154.90	4	156.25	157.50	1	11,482	0.01%
2020/09/16	14	159.61	17	156.85	154.00	-3	11,603	-0.03%
2020/09/15	1	152.50	1	153.50	153.50	0	11,274	0.00%
2020/09/14	5	152.80	8	152.81	153.00	-3	11,439	-0.03%
2020/09/11	3	150.50	4	150.63	149.00	-1	11,512	-0.01%
2020/09/10	7	152.93	9	154.61	153.50	-2	11,474	-0.02%
2020/09/09	7	150.79	7	149.64	151.50	0	11,458	0.00%
2020/09/08	1	152.00	11	151.86	150.00	-10	11,669	-0.09%
2020/09/07	16	154.91	16	151.53	149.50	0	11,794	0.00%
2020/09/04	7	151.86	6	149.75	155.00	1	11,818	0.01%
2020/09/03	60	157.83	63	152.60	152.00	-3	12,000	-0.02%
2020/09/02	51	155.66	53	156.39	157.00	-2	11,964	-0.02%
2020/09/01	4	144.25	4	148.25	150.00	0	11,882	0.00%
2020/08/31	2	143.50	8	144.19	142.00	-6	11,788	-0.05%
2020/08/28	9	142.67	1	143.00	143.00	8	11,860	0.07%
2020/08/27	7	141.71	3	142.33	142.00	4	12,020	0.03%
2020/08/26	1	139.00	0	0.00	138.50	1	12,370	0.01%
2020/08/25	2	143.00	1	142.50	142.00	1	12,709	0.01%
2020/08/24	2	143.25	2	144.25	143.50	0	12,882	0.00%
2020/08/21	0	0.00	1	140.00	139.00	-1	12,890	-0.01%
2020/08/20	2	131.75	4	131.00	134.50	-2	12,907	-0.02%
2020/08/19	1	139.00	1	139.50	138.00	0	12,845	0.00%
2020/08/18	1	138.50	1	139.50	138.50	0	12,811	0.00%
2020/08/17	1	141.50	3	143.00	143.00	-2	12,798	-0.02%
2020/08/14	1	138.50	2	137.25	141.50	-1	12,775	-0.01%
2020/08/13	4	140.13	4	139.50	138.50	0	12,705	0.00%
2020/08/12	11	137.14	8	137.00	137.00	3	12,615	0.02%
2020/08/11	7	140.29	7	142.00	141.00	0	12,533	0.00%
2020/08/10	1	148.50	1	143.00	143.00	0	12,544	0.00%
2020/08/07	4	148.25	1	148.50	148.50	3	12,469	0.02%
2020/08/06	19	150.13	4	151.25	149.50	15	12,440	0.12%
2020/08/05	7	152.00	10	151.10	152.00	-3	12,435	-0.02%
2020/08/04	8	150.69	7	149.93	151.50	1	12,359	0.01%
2020/08/03	9	153.61	9	152.56	150.00	0	12,403	0.00%
2020/07/31	5	153.10	12	155.25	157.00	-7	12,287	-0.06%
2020/07/30	11	152.68	9	152.22	150.50	2	12,138	0.02%
2020/07/29	11	150.50	10	150.80	148.00	1	11,820	0.01%
2020/07/28	14	152.82	10	151.55	151.00	4	11,558	0.03%
2020/07/27	5	148.40	11	149.95	152.00	-6	11,453	-0.05%
2020/07/24	9	147.89	8	146.06	145.00	1	11,507	0.01%
2020/07/23	8	147.31	8	149.94	151.00	0	11,458	0.00%
2020/07/22	2	141.50	4	143.38	145.00	-2	11,312	-0.02%
2020/07/21	0	0.00	1	140.00	140.50	-1	11,318	-0.01%
2020/07/20	2	137.00	1	138.50	137.00	1	11,519	0.01%
2020/07/17	2	139.50	2	138.50	139.50	0	11,523	0.00%
2020/07/16	6	141.08	4	138.50	138.50	2	11,547	0.02%
2020/07/15	7	141.64	7.1	145.24	140.50	-0.1	11,551	0.00%
2020/07/14	1	141.50	2	140.25	141.50	-1	11,418	-0.01%
2020/07/13	3	142.33	2	141.50	141.00	1	11,423	0.01%
2020/07/10	1.1	134.79	16	139.50	141.00	-15	11,435	-0.13%
2020/07/09	26	145.98	10.1	144.26	140.50	15.9	11,208	0.14%
2020/07/08	3	143.17	3	140.67	144.00	0	10,579	0.00%
2020/07/07	6	133.83	7	130.93	131.00	-1	10,255	-0.01%
2020/07/06	10	132.50	11	131.59	133.50	-1	10,171	-0.01%
2020/07/03	10	131.45	9	129.33	131.00	1	10,099	0.01%
2020/07/02	0	0.00	1	126.50	127.50	-1	10,028	-0.01%
2020/07/01	5	124.70	4	124.13	124.50	1	9,900	0.01%
2020/06/30	1	120.50	2	122.25	120.50	-1	9,827	-0.01%
2020/06/29	2	120.00	1	120.00	120.00	1	9,843	0.01%
2020/06/23	5	123.70	3	123.67	123.00	2	9,824	0.02%
2020/06/22	2	125.25	14	126.11	127.50	-12	9,696	-0.12%
2020/06/19	0	0.00	4	124.88	126.50	-4	9,681	-0.04%
2020/06/18	0	0.00	20	121.05	122.00	-20	9,541	-0.21%
2020/06/17	1	118.00	2	118.75	119.00	-1	9,424	-0.01%
2020/06/16	0.1	118.00	0	0.00	117.50	0.1	9,442	0.00%
2020/06/15	7	120.21	0	0.00	116.50	7	9,481	0.07%
2020/06/12	3	124.83	10	121.35	126.50	-7	9,293	-0.08%
2020/06/11	4.1	127.35	12	126.63	125.50	-8	9,139	-0.09%
2020/06/10	50	130.39	42	130.36	129.50	8	8,962	0.09%
2020/06/09	16	122.47	24	121.10	123.00	-8	8,720	-0.09%
2020/06/08	10	119.45	11	119.09	118.00	-1	8,573	-0.01%
2020/06/05	31	115.52	6	114.58	115.00	25	8,360	0.30%
2020/06/04	1	112.50	6	113.25	113.50	-5	8,240	-0.06%
2020/06/03	8	112.13	12	112.38	113.50	-4	8,150	-0.05%
2020/06/02	34	112.66	29	110.84	111.00	5	8,017	0.06%
2020/06/01	6	107.92	11	107.91	110.00	-5	7,649	-0.07%
2020/05/29	2	99.55	2	100.25	100.00	0	7,261	0.00%
2020/05/28	3	98.80	1	98.50	97.90	2	7,055	0.03%
2020/05/27	1	96.30	2	96.20	96.50	-1	6,936	-0.01%
2020/05/26	1	94.70	0	0.00	94.80	1	6,908	0.01%
2020/05/25	2	91.10	0	0.00	92.70	2	6,845	0.03%
2020/05/20	1	93.30	0	0.00	93.60	1	6,768	0.01%
2020/05/18	6	92.10	0	0.00	91.70	6	6,742	0.09%
2020/05/15	1	91.50	0	0.00	91.50	1	6,740	0.01%
2020/05/14	5	95.30	50	95.66	94.20	-45	6,633	-0.68%
2020/05/13	1	96.40	32	96.01	96.60	-31	6,606	-0.47%
2020/05/12	1	96.20	10	97.60	96.90	-9	6,624	-0.14%
2020/05/11	2	98.10	34	98.78	98.00	-32	6,685	-0.48%
2020/05/08	2	99.85	0	0.00	98.80	2	6,667	0.03%
2020/05/07	1	98.20	34	98.10	98.40	-33	6,544	-0.50%
2020/05/06	0	0.00	1	97.10	96.30	-1	6,540	-0.02%
2020/05/05	4	97.38	21	98.04	96.60	-17	6,588	-0.26%
2020/05/04	51	96.68	1	94.60	97.20	50	6,550	0.76%
2020/04/30	120	95.91	0	0.00	96.50	120	6,530	1.84%	大買/鉅額交易
2020/04/29	5	93.64	15	93.41	94.40	-10	6,401	-0.16%
2020/04/28	0	0.00	2	96.45	96.50	-2	6,194	-0.03%
2020/04/27	3	94.67	1	94.30	94.50	2	6,172	0.03%
2020/04/24	5	96.26	0	0.00	95.50	5	6,023	0.08%
2020/04/23	23	97.23	16	96.86	96.00	7	6,001	0.12%
2020/04/22	2	92.10	5	92.34	93.80	-3	5,823	-0.05%
2020/04/21	1	92.80	0	0.00	92.00	1	6,037	0.02%
2020/04/20	2	93.80	0	0.00	93.20	2	6,016	0.03%
2020/04/15	2	92.90	9	92.72	92.80	-7	5,717	-0.12%
2020/04/13	2	89.15	1	88.90	88.90	1	5,595	0.02%
2020/04/10	1	89.40	2	88.55	89.00	-1	5,574	-0.02%
2020/04/09	0	0.00	1	90.00	88.50	-1	5,569	-0.02%
2020/04/08	5	89.50	6	89.65	89.70	-1	5,500	-0.02%
2020/04/07	6	90.30	1	89.90	90.20	5	5,421	0.09%
2020/04/06	1	85.40	0	0.00	86.80	1	5,318	0.02%
2020/04/01	1	83.30	1	83.70	85.00	0	5,321	0.00%
2020/03/31	2	83.65	0	0.00	83.90	2	5,211	0.04%
2020/03/27	0	0.00	1	84.00	82.40	-1	5,064	-0.02%
2020/03/26	1	79.80	9	78.67	81.80	-8	4,866	-0.16%
2020/03/25	1	78.00	4	77.45	77.10	-3	4,729	-0.06%
2020/03/23	0	0.00	1	71.20	71.70	-1	4,546	-0.02%
2020/03/20	2	74.35	0	0.00	75.20	2	4,556	0.04%
2020/03/19	3	71.90	3	69.57	70.00	0	4,502	0.00%
2020/03/18	4	75.00	3	75.20	73.70	1	4,373	0.02%
2020/03/17	7	74.30	5	73.94	73.70	2	4,295	0.05%
2020/03/16	4	76.70	2	76.25	75.00	2	4,231	0.05%
2020/03/13	1	74.00	8	74.15	77.10	-7	4,166	-0.17%
2020/03/12	1	80.00	0	0.00	80.50	1	4,054	0.02%
2020/03/11	15	86.50	10.2	85.28	84.30	4.8	3,972	0.12%
2020/03/10	1	85.60	5	86.40	86.40	-4	3,883	-0.10%
2020/03/06	1	88.30	3	87.27	87.80	-2	3,793	-0.05%
2020/03/05	1	87.50	0	0.00	87.80	1	3,751	0.03%
2020/03/04	6	86.63	0	0.00	86.60	6	3,713	0.16%
2020/03/03	4	87.10	1	86.90	86.60	3	3,722	0.08%
2020/03/02	0	0.00	4	83.68	83.40	-4	3,678	-0.11%
2020/02/27	2	85.10	0	0.00	84.00	2	3,658	0.05%
2020/02/25	2	87.15	11	86.49	87.30	-9	3,602	-0.25%
2020/02/24	0	87.30	0	0.00	87.00	0	3,612	0.00%
2020/02/21	0	0.00	1	88.90	88.00	-1	3,615	-0.03%
2020/02/19	1	88.90	5	88.68	88.50	-4	3,670	-0.11%
2020/02/18	1	88.50	0	0.00	88.00	1	3,745	0.03%
2020/02/17	1	88.10	7	88.60	88.10	-6	3,749	-0.16%
2020/02/14	2	88.90	0	0.00	88.80	2	3,744	0.05%
2020/02/13	14	88.69	3	88.53	87.90	11	3,771	0.29%
2020/02/12	12	89.53	15	89.17	89.60	-3	3,717	-0.08%
2020/02/11	0	0.00	1	86.40	86.80	-1	3,578	-0.03%
2020/02/10	2	84.10	1	85.00	84.70	1	3,586	0.03%
2020/02/07	6	86.57	1	87.40	85.40	5	3,602	0.14%
2020/02/06	2	85.70	2	85.45	86.10	0	3,534	0.00%
2020/02/05	1	83.00	0	0.00	82.10	1	3,468	0.03%
2020/02/03	1	82.00	1	82.30	82.00	0	3,500	0.00%
2020/01/31	1	86.90	0	0.00	86.30	1	3,627	0.03%
2020/01/30	1	90.00	7	88.89	86.90	-6	3,651	-0.16%
2020/01/17	5	97.12	5	97.04	96.70	0	3,721	0.00%
2020/01/16	5	95.82	1	95.70	95.70	4	3,689	0.11%
2020/01/15	8	95.65	24	95.80	95.50	-16	3,598	-0.44%
2020/01/13	0	0.00	1	91.40	91.30	-1	3,325	-0.03%
2020/01/10	1	90.90	0	0.00	90.70	1	3,368	0.03%
2020/01/09	0	0.00	1	91.00	91.00	-1	3,471	-0.03%
2020/01/07	1	89.30	0	0.00	89.10	1	3,580	0.03%
2020/01/06	5	91.00	0	0.00	90.50	5	3,643	0.14%
2019/12/31	5	91.00	0	0.00	91.20	5	4,047	0.12%
2019/12/30	3	92.27	2	90.75	90.70	1	4,627	0.02%
2019/12/25	0	0.00	1	90.80	91.00	-1	4,952	-0.02%
2019/12/19	1	90.80	0	0.00	90.10	1	5,306	0.02%
2019/12/18	1	90.80	0	0.00	91.90	1	5,385	0.02%
2019/12/16	0	0.00	1	90.00	90.50	-1	5,422	-0.02%
2019/12/06	1	88.50	1	88.30	88.20	0	5,716	0.00%
2019/12/02	0	0.00	1	87.60	87.60	-1	6,201	-0.02%
2019/11/15	2	93.30	0	0.00	92.20	2	7,847	0.03%
2019/11/14	0	0.00	1	90.70	90.40	-1	7,870	-0.01%
2019/11/13	1	91.70	0	0.00	91.90	1	7,891	0.01%
2019/11/12	1	91.20	1	91.70	92.30	0	7,888	0.00%
2019/11/11	1	88.10	0	0.00	87.90	1	7,887	0.01%
2019/11/08	10	90.20	0	0.00	89.80	10	7,865	0.13%
2019/11/04	5	94.00	6	93.92	93.90	-1	7,901	-0.01%
2019/10/31	1	94.60	6	94.47	94.30	-5	7,887	-0.06%
2019/10/30	6	92.75	2	93.10	93.80	4	7,868	0.05%
2019/10/29	2	93.10	3	92.30	91.60	-1	7,731	-0.01%
2019/10/25	2	92.45	4	92.80	90.60	-2	7,637	-0.03%
2019/10/24	0	0.00	12	90.71	91.00	-12	7,483	-0.16%
2019/10/22	10	89.90	0	0.00	90.00	10	7,416	0.13%
2019/10/21	1	89.60	0	0.00	89.10	1	7,419	0.01%
2019/10/17	1	90.10	3	90.00	89.90	-2	7,345	-0.03%
2019/10/16	3	89.77	0	0.00	88.80	3	7,263	0.04%
2019/10/15	1	89.80	2	90.25	90.00	-1	7,184	-0.01%
2019/10/14	0	0.00	1	88.60	88.50	-1	7,117	-0.01%
2019/10/09	1	89.70	0	0.00	89.10	1	7,032	0.01%
2019/10/08	0	0.00	3	89.67	90.60	-3	6,992	-0.04%
2019/10/07	6	91.55	7	89.81	89.60	-1	6,883	-0.01%
2019/10/04	29	89.83	46	89.26	90.10	-17	6,638	-0.26%
2019/10/03	12	87.25	15	85.49	85.40	-3	6,064	-0.05%
2019/10/02	2	87.10	0	0.00	87.40	2	5,886	0.03%
2019/10/01	2	86.90	2	87.25	87.60	0	5,886	0.00%
2019/09/27	1	85.30	12	85.25	85.70	-11	5,685	-0.19%
2019/09/26	0	0.00	2	86.35	85.10	-2	5,636	-0.04%
2019/09/25	2	84.45	1	84.60	85.80	1	5,697	0.02%
2019/09/24	0	0.00	4	85.50	85.50	-4	5,687	-0.07%
2019/09/23	1	84.30	1	83.10	84.30	0	5,556	0.00%
2019/09/20	5	81.92	1	81.80	82.00	4	5,465	0.07%
2019/09/19	12	81.88	0	0.00	82.10	12	5,430	0.22%
2019/09/18	0	0.00	1	81.00	81.00	-1	5,418	-0.02%
2019/09/17	3	80.43	1	80.20	80.10	2	5,472	0.04%
2019/09/16	1	80.40	0	0.00	80.50	1	5,644	0.02%
2019/09/11	4	81.55	7	81.66	81.60	-3	5,675	-0.05%
2019/09/10	3	83.17	1	82.90	81.50	2	5,652	0.04%
2019/09/09	1	84.30	0	0.00	84.10	1	5,530	0.02%
2019/09/06	1	85.40	1	84.80	84.90	0	5,481	0.00%
2019/09/05	10	86.72	8	85.26	84.90	2	5,427	0.04%
2019/09/04	13	85.62	2	86.05	86.60	11	5,176	0.21%
2019/09/03	1	85.30	0	0.00	85.10	1	5,177	0.02%
2019/09/02	1	85.10	0	0.00	86.20	1	5,150	0.02%
2019/08/30	0	0.00	4	85.58	85.20	-4	5,098	-0.08%
2019/08/29	4	83.95	1	83.70	83.70	3	4,922	0.06%
2019/08/28	0	0.00	1	84.60	84.50	-1	4,916	-0.02%
2019/08/27	3	85.90	1	86.50	86.00	2	4,828	0.04%
2019/08/26	11	84.95	3	84.00	84.00	8	4,690	0.17%
2019/08/23	5	89.50	2	90.05	88.40	3	4,564	0.07%
2019/08/22	7	86.24	11	85.86	87.70	-4	4,298	-0.09%
2019/08/21	6	81.63	15	81.59	81.90	-9	3,850	-0.23%
2019/08/20	3	80.77	2	79.75	79.10	1	3,689	0.03%
2019/08/19	5	80.00	6	80.12	79.90	-1	3,584	-0.03%
2019/08/16	0	0.00	0.4	78.00	78.10	-0.4	3,461	-0.01%
2019/08/15	0	0.00	5	75.58	76.30	-5	3,426	-0.15%
2019/08/14	8	77.24	0	0.00	77.10	8	3,417	0.23%
2019/08/12	0	0.00	1	75.50	75.00	-1	3,429	-0.03%
2019/08/08	0	0.00	4	79.50	79.50	-4	3,402	-0.12%
2019/08/07	1	78.70	0	0.00	78.50	1	3,348	0.03%
2019/08/02	4	80.08	0	0.00	79.50	4	3,406	0.12%
2019/08/01	10	81.86	4	82.83	81.70	6	3,531	0.17%
2019/07/30	0	0.00	3	79.10	77.70	-3	3,536	-0.08%
2019/07/26	2	81.20	0	0.00	81.00	2	3,471	0.06%
2019/07/25	3	80.80	1	80.50	81.10	2	3,478	0.06%
2019/07/24	1	80.00	0	0.00	79.90	1	3,482	0.03%
2019/07/23	2	80.20	1	79.80	79.90	1	3,471	0.03%
2019/07/22	1	78.50	4	78.85	78.80	-3	3,446	-0.09%
2019/07/19	0	0.00	2	78.30	77.80	-2	3,479	-0.06%
2019/07/18	1	78.60	1	77.50	77.10	0	3,485	0.00%
2019/07/17	1	77.70	1	78.40	78.70	0	3,483	0.00%
2019/07/16	5	78.14	1	78.20	78.10	4	3,505	0.11%
2019/07/12	3	77.60	3	77.80	77.50	0	3,494	0.00%
2019/07/03	1	77.10	0	0.00	76.80	1	3,473	0.03%
2019/07/02	12	77.14	3	77.50	77.10	9	3,511	0.26%
2019/07/01	0	0.00	3	74.70	75.30	-3	3,431	-0.09%
2019/06/28	0	0.00	1	73.30	72.80	-1	3,462	-0.03%
2019/06/26	6	73.07	1	73.10	73.30	5	3,520	0.14%
2019/06/24	2	70.85	1	73.50	73.10	1	3,493	0.03%
2019/06/21	7	74.19	2	75.30	70.60	5	3,414	0.15%
2019/06/20	0	0.00	1	72.00	74.40	-1	3,200	-0.03%
2019/06/18	2	71.35	2	70.90	70.90	0	3,119	0.00%
2019/06/14	1	73.10	1	72.80	72.60	0	3,191	0.00%
2019/06/13	2	74.05	2	73.60	73.50	0	3,172	0.00%
2019/06/12	0	0.00	4	75.10	75.00	-4	3,160	-0.13%
2019/06/11	9	74.31	4	74.73	73.80	5	3,129	0.16%
2019/06/06	1	72.90	1	72.10	71.90	0	3,062	0.00%
2019/06/05	1	74.20	1	74.20	73.30	0	3,077	0.00%
2019/06/04	1	73.00	1	72.60	72.50	0	3,088	0.00%
2019/06/03	1	73.40	1	74.00	73.90	0	3,105	0.00%
2019/05/30	0	0.00	1	70.50	71.50	-1	3,051	-0.03%
2019/05/29	4	67.98	3	69.50	69.20	1	3,052	0.03%
2019/05/28	1	69.60	0	0.00	69.00	1	3,136	0.03%
2019/05/17	2	71.30	2	68.90	68.20	0	3,335	0.00%
2019/05/09	3	76.67	2	73.90	72.50	1	3,446	0.03%
2019/05/08	2	81.65	1	80.40	80.00	1	3,298	0.03%
2019/04/29	1	83.80	0	0.00	83.20	1	3,497	0.03%
2019/04/26	0	0.00	6	85.50	85.10	-6	3,680	-0.16%
2019/04/25	1	85.30	0	0.00	85.10	1	3,700	0.03%
2019/04/24	0	0.00	1	87.90	88.10	-1	3,696	-0.03%
2019/04/23	1	86.30	0	0.00	87.00	1	3,698	0.03%
2019/04/22	0	0.00	1	88.70	87.20	-1	3,683	-0.03%
2019/04/18	0	0.00	1	89.00	88.80	-1	3,732	-0.03%
2019/04/12	0	0.00	1	95.20	92.60	-1	3,793	-0.03%
2019/04/11	0	0.00	1	95.10	94.50	-1	3,803	-0.03%
2019/04/10	1	95.00	0	0.00	96.00	1	3,778	0.03%
2019/04/08	1	92.50	0	0.00	91.60	1	3,740	0.03%
2019/04/03	1	95.90	1	95.40	95.00	0	3,688	0.00%
2019/04/02	1	94.70	0	0.00	94.70	1	3,655	0.03%
2019/04/01	0	0.00	1	91.00	92.40	-1	3,616	-0.03%
2019/03/27	0	0.00	9	89.18	89.10	-9	3,686	-0.24%
2019/03/22	1	90.50	0	0.00	89.00	1	3,944	0.03%
2019/03/20	6	91.65	6	90.90	90.60	0	4,013	0.00%
2019/03/11	0	0.00	1	87.00	87.00	-1	4,296	-0.02%
2019/03/08	1	84.80	1	84.00	84.80	0	4,352	0.00%
2019/03/07	4	87.50	0	0.00	85.60	4	4,396	0.09%
2019/03/06	4	89.20	0	0.00	89.50	4	4,390	0.09%
2019/02/27	0	0.00	1	89.00	89.40	-1	4,636	-0.02%
2019/02/26	1	87.00	0	0.00	86.20	1	4,519	0.02%
2019/02/22	0	0.00	1	87.60	87.20	-1	4,388	-0.02%
2019/02/21	1	86.20	0	0.00	86.80	1	4,351	0.02%
2019/02/19	0	0.00	0.7	90.10	90.40	-0.7	4,243	-0.02%
2019/02/18	0	0.00	1	91.50	90.70	-1	4,234	-0.02%
2019/02/14	5	91.52	4	90.93	90.60	1	4,241	0.02%
2019/02/13	0	0.00	1.1	90.74	88.10	-1.1	4,182	-0.03%
2019/02/12	1	90.50	0	0.00	90.50	1	4,148	0.02%
2019/02/11	1	88.40	10	91.06	93.70	-9	4,140	-0.22%
2019/01/29	0	0.00	3	84.40	85.30	-3	4,034	-0.07%
2019/01/28	2	85.30	2	86.25	85.00	0	4,018	0.00%
2019/01/25	4	84.55	7	84.41	85.00	-3	4,015	-0.07%
2019/01/24	3	81.70	0	0.00	82.00	3	4,066	0.07%
2019/01/23	1	81.30	0	0.00	81.20	1	4,083	0.02%
2019/01/21	1	82.30	0	0.00	83.00	1	4,016	0.02%
2019/01/18	1	82.70	8	80.68	81.50	-7	3,920	-0.18%
2019/01/17	0	0.00	7	78.16	77.00	-7	3,767	-0.19%
2019/01/16	5	78.60	0	0.00	78.30	5	3,784	0.13%
2019/01/15	1	77.30	0	0.00	77.20	1	3,784	0.03%
2019/01/11	1	76.00	0	0.00	75.90	1	3,877	0.03%
2019/01/08	2.5	73.98	2	73.00	73.20	0.5	3,938	0.01%
2019/01/07	0	0.00	10	75.25	74.80	-10	3,989	-0.25%
2019/01/03	1	76.80	1	76.70	76.80	0	3,985	0.00%
2018/12/28	2	75.00	0	0.00	75.20	2	3,985	0.05%
2018/12/26	0.1	71.60	0	0.00	71.60	0.1	3,968	0.00%
2018/12/25	3	73.17	1	73.80	73.70	2	3,956	0.05%
2018/12/24	1	74.20	0	0.00	74.90	1	3,957	0.03%
2018/12/22	0	0.00	2	74.50	73.00	-2	3,941	-0.05%
2018/12/21	7	77.97	5	77.74	77.50	2	3,880	0.05%
2018/12/20	4	78.20	1	78.50	79.70	3	3,852	0.08%
2018/12/19	3	80.90	2	79.70	78.80	1	3,818	0.03%
2018/12/18	2	76.10	0	0.00	77.00	2	3,612	0.06%
2018/12/17	1	77.00	1	76.60	76.60	0	3,636	0.00%
2018/12/11	2	75.70	1	75.20	76.40	1	3,696	0.03%
2018/12/06	4	75.85	4	75.33	74.50	0	3,844	0.00%
2018/12/05	0	0.00	1	75.30	75.60	-1	3,862	-0.03%
2018/12/03	0	0.00	1	72.50	73.00	-1	3,767	-0.03%
2018/11/30	0	0.00	30	70.12	70.60	-30	3,784	-0.79%
2018/11/29	0	0.00	2	70.30	70.30	-2	3,777	-0.05%
2018/11/28	1	69.40	5	70.00	69.50	-4	3,779	-0.11%
2018/11/27	3	69.50	0	0.00	69.10	3	3,781	0.08%
2018/11/26	7	67.40	9	68.21	69.50	-2	3,755	-0.05%
2018/11/22	0	0.00	1	64.00	63.60	-1	3,951	-0.03%
2018/11/21	0	0.00	1	64.80	64.80	-1	4,083	-0.02%
2018/11/19	1	67.00	0	0.00	66.30	1	4,256	0.02%
2018/11/12	1	65.00	1	63.50	63.90	0	4,701	0.00%
2018/11/08	2	66.00	0	0.00	64.50	2	4,729	0.04%
2018/11/07	2	65.90	3	64.20	65.90	-1	4,705	-0.02%
2018/11/02	2	62.00	11	63.04	62.90	-9	4,722	-0.19%
2018/11/01	5	62.70	0	0.00	63.20	5	4,669	0.11%
2018/10/26	1	53.00	0	0.00	52.60	1	4,622	0.02%
2018/10/24	1	52.00	0	0.00	54.50	1	4,724	0.02%
2018/10/23	5	51.60	0	0.00	51.70	5	4,808	0.10%
2018/10/09	1	43.20	0	0.00	43.25	1	4,831	0.02%
2018/10/04	0	0.00	1	48.15	47.45	-1	4,918	-0.02%
2018/10/03	8	48.30	4	47.96	47.15	4	4,885	0.08%
2018/10/02	5	50.12	2	49.83	49.65	3	4,870	0.06%
2018/10/01	3	50.80	1	50.70	50.70	2	4,903	0.04%
2018/09/21	1	51.00	21	50.80	51.10	-20	5,586	-0.36%
2018/09/20	1	50.40	1	50.70	51.10	0	5,846	0.00%
2018/09/19	22	52.13	1	52.50	50.80	21	6,229	0.34%
2018/09/13	3	51.00	5	51.50	51.10	-2	7,836	-0.03%
2018/09/10	8	50.65	11	50.23	49.90	-3	7,753	-0.04%
2018/09/06	0	0.00	1	53.50	53.30	-1	7,704	-0.01%
2018/09/05	1	52.60	3	53.27	52.80	-2	7,711	-0.03%
2018/09/04	0	0.00	1	53.00	52.60	-1	7,693	-0.01%
2018/09/03	4	51.65	1	51.10	51.20	3	7,713	0.04%
2018/08/31	1	54.00	13	54.48	54.30	-12	7,627	-0.16%
2018/08/27	5	52.70	19	52.91	53.10	-14	7,632	-0.18%
2018/08/24	0	0.00	4	51.55	52.00	-4	7,621	-0.05%
2018/08/22	0	0.00	1	52.60	52.20	-1	7,831	-0.01%
2018/08/21	9	52.41	10	52.85	52.40	-1	7,781	-0.01%
2018/08/20	16	51.53	4	51.90	52.40	12	7,728	0.16%
2018/08/17	32	50.74	32	51.09	51.10	0	7,553	0.00%
2018/08/16	12	50.63	7	49.79	49.65	5	7,459	0.07%
2018/08/15	1	49.80	0	0.00	50.10	1	7,337	0.01%
2018/08/14	2	50.25	0	0.00	50.30	2	7,343	0.03%
2018/08/13	1	50.20	0	0.00	50.10	1	7,308	0.01%
2018/08/10	0	0.00	1	50.70	49.60	-1	7,223	-0.01%
2018/08/09	4	49.79	0	0.00	50.30	4	7,158	0.06%
2018/08/08	1	49.35	1	48.80	49.30	0	7,055	0.00%
2018/08/02	1	47.55	0	0.00	47.35	1	6,961	0.01%
2018/07/27	1	47.50	1	47.80	48.00	0	6,999	0.00%
2018/07/26	0	0.00	2	47.55	47.00	-2	6,988	-0.03%
2018/07/23	1	47.95	0	0.00	48.25	1	6,846	0.01%
2018/07/20	17	50.10	0	50.30	50.10	17	6,789	0.25%
2018/07/19	1	49.80	4	49.80	49.60	-3	6,747	-0.04%
2018/07/18	1	52.40	2	51.20	50.90	-1	6,648	-0.02%
2018/07/17	1	51.20	4	51.28	51.70	-3	6,570	-0.05%
2018/07/16	12	52.22	1	52.20	51.40	11	6,563	0.17%
2018/07/12	1	51.00	1	51.10	51.10	0	6,706	0.00%
2018/07/10	1	50.30	1	50.60	50.60	0	6,610	0.00%
2018/07/09	13	50.04	0	0.00	49.45	13	6,528	0.20%
2018/07/06	1	50.10	1	48.85	49.90	0	6,484	0.00%
2018/07/05	10	51.06	7	49.57	49.00	3	6,346	0.05%
2018/07/04	2	51.10	22	51.02	52.50	-20	6,119	-0.33%
2018/07/03	30	51.33	39	50.50	50.30	-9	5,995	-0.15%
2018/06/29	3	53.23	0	0.00	52.10	3	5,758	0.05%
2018/06/28	31	53.56	27	52.68	52.80	4	5,485	0.07%
2018/06/27	25	53.04	22	51.88	51.10	3	5,088	0.06%
2018/06/26	35	51.18	5	51.66	52.10	30	4,739	0.63%
2018/06/25	16	52.30	5	52.12	53.00	11	4,324	0.25%
2018/06/22	1	49.05	1	49.20	48.60	0	3,655	0.00%
2018/06/19	2	47.35	0	0.00	47.35	2	3,587	0.06%
2018/06/15	6	47.90	0	0.00	48.10	6	3,622	0.17%
2018/06/07	0	0.00	5	48.95	48.20	-5	3,422	-0.15%
2018/06/05	5	48.85	2	48.38	48.30	3	3,385	0.09%
2018/06/04	5	48.20	5	49.05	49.30	0	3,303	0.00%
2018/05/31	1	49.45	15	48.60	48.50	-14	3,125	-0.45%
2018/05/28	15	47.00	0	0.00	46.85	15	2,832	0.53%
2018/05/23	0	0.00	1	45.90	46.00	-1	2,868	-0.03%
2018/05/22	1	46.05	0	0.00	46.00	1	2,859	0.03%
2018/05/16	0	0.00	5	45.82	45.75	-5	2,947	-0.17%
2018/05/15	1	46.75	2	46.38	46.30	-1	2,998	-0.03%
2018/05/10	7	45.46	0	0.00	45.40	7	3,240	0.22%
2018/05/07	0	0.00	1	45.00	45.00	-1	3,216	-0.03%
2018/05/04	2	45.00	2	44.95	45.70	0	3,206	0.00%
2018/05/03	2	43.73	1	44.10	43.70	1	3,146	0.03%
2018/05/02	0	0.00	10	43.30	43.50	-10	3,145	-0.32%
2018/04/30	10	42.90	0	0.00	43.20	10	3,163	0.32%
2018/04/25	1	42.80	0	0.00	42.80	1	3,297	0.03%
2018/04/20	0	0.00	1	45.10	45.50	-1	3,278	-0.03%
2018/04/19	1	45.65	2	46.08	45.60	-1	3,291	-0.03%
2018/04/18	2	45.85	1	45.80	45.50	1	3,248	0.03%
2018/04/13	0	0.00	2	43.78	43.65	-2	3,187	-0.06%
2018/04/12	2	43.95	2	43.65	43.65	0	3,246	0.00%
2018/04/03	1	44.10	0	0.00	44.10	1	3,367	0.03%
2018/03/31	0	0.00	1	44.30	44.25	-1	3,366	-0.03%
2018/03/28	0	0.00	1	45.00	45.00	-1	3,408	-0.03%
2018/03/23	1	44.05	0	0.00	43.95	1	3,384	0.03%
2018/03/22	0	0.00	1	46.50	45.10	-1	3,472	-0.03%
2018/03/20	0	0.00	1	44.75	44.80	-1	3,365	-0.03%
2018/03/16	0	0.00	1	45.70	45.00	-1	3,378	-0.03%
2018/03/15	1	45.70	0	0.00	45.60	1	3,469	0.03%
2018/03/14	2	45.68	0	0.00	45.75	2	3,512	0.06%
2018/03/13	0	0.00	5	45.30	45.45	-5	3,560	-0.14%
2018/03/09	5	45.50	0	0.00	45.00	5	3,701	0.14%
2018/02/21	0	0.00	35	44.40	44.70	-35	4,575	-0.76%
2018/02/08	20	43.80	0	0.00	44.50	20	5,490	0.36%
2018/02/06	15	44.12	0	0.00	42.70	15	5,539	0.27%
2018/01/31	1	46.20	0	0.00	46.20	1	5,805	0.02%
2018/01/26	8	46.45	8	46.21	46.15	0	6,555	0.00%
2018/01/22	2	46.08	0	0.00	46.70	2	7,568	0.03%
2018/01/16	2	45.60	4	45.40	45.65	-2	7,860	-0.03%
2018/01/15	0	0.00	4	44.94	45.30	-4	7,867	-0.05%
2018/01/11	2	44.93	0	0.00	43.90	2	7,854	0.03%
2018/01/10	1	45.45	2	45.30	45.05	-1	7,804	-0.01%
2018/01/09	8	45.16	3	44.83	45.55	5	7,927	0.06%
2018/01/05	5	45.70	5	45.89	45.90	0	7,960	0.00%
2018/01/04	10	45.60	10	45.82	45.60	0	7,947	0.00%