義隆 (2458)-國泰-新莊券商分點個股進出

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
155.5
漲跌
▲1.5
漲幅
+0.97%
成交量
2,901張
產業
上市半導體類股▼1.65%
1182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-新莊券商分點個股進出

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-新莊券商分點個股進出
國泰-新莊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
2024/12/11	0.1	154.50	1.1	156.09	155.50	-1.1	2,477	-0.04%
2024/12/10	0	0.00	5	154.00	154.00	-5	2,446	-0.20%
2024/12/09	7	153.71	5	153.00	152.50	2	2,455	0.08%
2024/12/06	10	154.65	6	156.00	154.50	4	2,433	0.16%
2024/12/05	6	155.93	9.1	157.29	157.50	-3.1	2,399	-0.13%
2024/12/04	3.1	153.54	1.9	155.34	154.00	1.2	2,341	0.05%
2024/12/03	0	149.00	1	149.50	148.50	-1	2,246	-0.04%
2024/12/02	0	147.05	0	0.00	146.50	0	2,224	0.00%
2024/11/29	0.1	144.50	0	0.00	146.50	0.1	2,175	0.00%
2024/11/28	0	143.50	0	0.00	141.50	0	2,175	0.00%
2024/11/27	0	146.38	0	0.00	147.50	0	2,162	0.00%
2024/11/26	5	148.00	0	0.00	148.00	5	2,141	0.23%
2024/11/25	1	148.50	0	0.00	150.00	1	2,139	0.05%
2024/11/21	1	148.00	0	0.00	148.50	1	2,070	0.05%
2024/11/20	2	149.50	0	0.00	150.00	2	2,022	0.10%
2024/11/19	0	146.00	0	0.00	149.50	0	1,964	0.00%
2024/11/18	0	147.00	0.2	147.50	147.50	-0.2	1,893	-0.01%
2024/11/15	0	149.00	0	0.00	148.50	0	1,863	0.00%
2024/11/14	1	148.00	0	0.00	148.00	1	1,880	0.05%
2024/11/12	1	153.46	2	152.25	150.50	-1	1,904	-0.05%
2024/11/08	0	149.33	0	0.00	148.50	0	1,914	0.00%
2024/11/07	3.1	151.66	2	151.75	152.50	1.1	1,893	0.06%
2024/11/06	1	151.00	1	144.50	151.00	0	1,859	0.00%
2024/11/04	1.1	145.90	0	0.00	144.50	1.1	1,850	0.06%
2024/10/30	3	148.33	2	148.50	146.00	1	1,857	0.05%
2024/10/29	0	148.50	1	148.55	148.50	-1	1,825	-0.06%
2024/10/25	0	150.50	0.3	150.00	152.50	-0.2	1,816	-0.01%
2024/10/24	1	151.98	2	152.00	149.00	-1	1,815	-0.05%
2024/10/23	1	150.00	0	150.50	150.00	1	1,816	0.05%
2024/10/22	0.1	150.50	0.1	151.00	153.00	0	1,817	0.00%
2024/10/18	0.1	145.50	0	0.00	146.00	0.1	1,832	0.01%
2024/10/17	0	146.50	1	148.00	145.50	-1	1,871	-0.05%
2024/10/16	0	0.00	1	147.00	147.50	-1	1,884	-0.05%
2024/10/08	0	142.00	0	0.00	141.50	0	1,830	0.00%
2024/10/07	0	145.00	0	0.00	144.50	0	1,830	0.00%
2024/09/27	0	0.00	2	147.00	145.00	-2	1,809	-0.11%
2024/09/26	2	146.99	1	146.50	144.50	1	1,814	0.06%
2024/09/25	1	144.50	0	0.00	144.50	1	1,795	0.06%
2024/09/23	1	150.00	0.1	149.50	149.50	0.9	1,751	0.05%
2024/09/20	0	147.00	0	0.00	145.50	0	1,738	0.00%
2024/09/19	0	0.00	0.2	146.50	145.00	-0.2	1,706	-0.01%
2024/09/18	0	147.25	0	0.00	146.50	0	1,703	0.00%
2024/09/12	0	0.00	0.1	148.00	149.00	-0.1	1,704	-0.01%
2024/09/11	0	143.00	0	0.00	142.50	0	1,677	0.00%
2024/09/06	2	139.50	2	141.00	141.00	0	1,674	0.00%
2024/09/05	0.2	139.63	0	0.00	138.50	0.2	1,693	0.01%
2024/09/04	0.2	137.99	0	0.00	136.50	0.2	1,687	0.01%
2024/09/03	1	144.00	0	0.00	144.00	1	1,669	0.06%
2024/09/02	8	146.56	0	0.00	146.00	8	1,711	0.47%
2024/08/30	1	147.00	0	0.00	147.00	1	1,739	0.06%
2024/08/29	0	146.00	0	0.00	148.50	0	1,727	0.00%
2024/08/27	0	144.39	0	0.00	144.50	0	1,757	0.00%
2024/08/26	0.1	143.98	0	0.00	143.50	0.1	1,807	0.00%
2024/08/21	0	141.00	0	0.00	141.00	0	1,949	0.00%
2024/08/20	6	143.25	0	0.00	142.00	6	1,974	0.30%
2024/08/19	0	0.00	1	144.00	144.00	-1	2,122	-0.05%
2024/08/14	6	140.00	0	0.00	141.00	6	2,159	0.28%
2024/08/13	8	141.25	0	0.00	141.50	8	2,124	0.38%
2024/08/09	0	136.75	0.1	136.50	136.50	-0.1	2,097	0.00%
2024/08/08	0	135.50	0	0.00	133.00	0	2,098	0.00%
2024/08/07	4	133.50	1	133.50	135.00	3	2,093	0.14%
2024/08/06	0.5	127.54	1	123.00	126.50	-0.5	2,074	-0.02%
2024/08/05	11.3	128.20	10	129.00	128.00	1.3	2,047	0.06%
2024/08/02	6.1	138.52	0	0.00	139.00	6.1	2,027	0.30%
2024/07/31	1	140.00	1	140.00	138.00	0	2,034	0.00%
2024/07/30	0.1	136.68	0	0.00	138.00	0.1	2,155	0.01%
2024/07/29	0.1	140.05	0	0.00	138.00	0.1	2,149	0.01%
2024/07/26	0.1	139.06	0.3	138.50	141.50	-0.2	2,153	-0.01%
2024/07/23	2	141.75	0	0.00	141.50	2	2,174	0.09%
2024/07/22	0	0.00	0.5	141.74	141.50	-0.5	2,192	-0.02%
2024/07/19	0.1	148.00	0	0.00	145.50	0.1	2,243	0.01%
2024/07/18	0.1	149.08	0	0.00	149.00	0.1	2,244	0.01%
2024/07/17	1	152.50	0	0.00	152.50	1	2,224	0.05%
2024/07/15	2.5	151.40	0	0.00	150.50	2.5	2,294	0.11%
2024/07/12	2.1	151.05	0	0.00	152.50	2.1	2,324	0.09%
2024/07/11	0	0.00	0.1	152.50	151.50	-0.1	2,398	0.00%
2024/07/10	1.1	152.50	0	0.00	151.50	1.1	2,450	0.05%
2024/07/09	0	151.27	0	0.00	151.00	0	2,544	0.00%
2024/07/08	4	152.76	0	0.00	153.00	4	2,553	0.16%
2024/07/05	0.2	156.00	0	0.00	155.50	0.2	2,541	0.01%
2024/07/04	0	156.00	0	0.00	156.50	0	2,560	0.00%
2024/07/03	0	154.50	0	0.00	154.50	0	2,576	0.00%
2024/07/02	0	154.00	0	0.00	154.00	0	2,605	0.00%
2024/07/01	1	154.50	0	0.00	154.00	1	2,605	0.04%
2024/06/28	1	155.00	0.1	155.62	154.00	0.9	2,647	0.04%
2024/06/27	0	155.75	5	155.00	154.50	-5	2,661	-0.19%
2024/06/26	1	156.00	0.2	156.50	156.00	0.9	2,679	0.03%
2024/06/25	5	154.01	0	0.00	155.00	5	2,724	0.18%
2024/06/24	1.1	157.12	0	0.00	157.00	1.1	2,714	0.04%
2024/06/21	0.1	162.27	0	0.00	161.50	0.1	2,710	0.00%
2024/06/20	1	163.00	0.8	165.00	164.50	0.2	2,699	0.01%
2024/06/19	0.1	161.45	0	0.00	161.00	0.1	2,697	0.00%
2024/06/18	0.1	161.50	0	0.00	161.00	0.1	2,749	0.00%
2024/06/17	0	160.33	0	0.00	160.00	0	2,783	0.00%
2024/06/14	0.1	161.00	0	0.00	161.50	0.1	2,795	0.00%
2024/06/13	0.1	161.50	0.6	161.50	161.00	-0.5	2,799	-0.02%
2024/06/12	5	157.50	0	0.00	160.00	5	2,815	0.18%
2024/06/11	0	158.00	0	0.00	157.00	0	2,804	0.00%
2024/06/06	0.4	158.09	0	0.00	157.00	0.4	2,818	0.01%
2024/06/05	0	160.89	0	0.00	159.00	0	2,796	0.00%
2024/06/03	0.7	163.45	0	0.00	163.50	0.7	2,816	0.02%
2024/05/31	1.5	166.70	1.5	165.23	163.00	0	2,815	0.00%
2024/05/30	2.4	171.31	3	169.00	167.00	-0.6	2,785	-0.02%
2024/05/29	8	174.94	4.2	174.59	174.00	3.8	2,768	0.14%
2024/05/28	3.1	174.79	2	175.25	171.50	1.1	2,753	0.04%
2024/05/27	2.1	172.75	2	173.69	173.00	0	2,738	0.00%
2024/05/24	0.2	166.95	1	168.50	167.00	-0.8	2,731	-0.03%
2024/05/23	3.1	172.12	4	173.50	169.00	-0.9	2,785	-0.03%
2024/05/22	0.1	165.38	2.3	165.47	168.00	-2.3	2,747	-0.08%
2024/05/21	0	0.00	1	156.00	155.00	-1	2,723	-0.04%
2024/05/20	0.1	157.00	0	0.00	156.00	0.1	2,851	0.00%
2024/05/17	0	0.00	0.1	159.50	159.00	-0.1	2,899	0.00%
2024/05/16	0.1	160.00	0	0.00	160.00	0.1	3,002	0.00%
2024/05/15	0.3	157.00	0	0.00	156.00	0.3	3,005	0.01%
2024/05/13	0.1	153.62	0	0.00	153.50	0.1	3,017	0.00%
2024/05/10	0	155.50	0	0.00	155.00	0	3,027	0.00%
2024/05/09	0.6	155.68	0	0.00	155.00	0.6	3,027	0.02%
2024/05/08	0.1	158.50	0	0.00	158.00	0.1	3,030	0.00%
2024/05/07	0.4	156.90	1	155.00	156.50	-0.6	3,036	-0.02%
2024/05/06	2.5	158.73	2	156.50	156.50	0.5	3,035	0.02%
2024/05/03	3.3	158.84	1	158.00	157.00	2.2	3,041	0.07%
2024/04/30	0	165.50	0	0.00	164.50	0	2,926	0.00%
2024/04/29	0	168.00	0.1	168.00	168.00	0	2,930	0.00%
2024/04/26	0	0.00	5	162.50	163.50	-5	2,903	-0.17%
2024/04/25	1	166.00	4.3	165.44	164.50	-3.3	2,897	-0.11%
2024/04/24	5	153.50	1	154.50	157.00	4	2,847	0.14%
2024/04/22	1	150.01	0	0.00	146.50	1	2,816	0.04%
2024/04/19	0.1	157.50	0	158.00	155.00	0.1	2,768	0.00%
2024/04/17	1.2	162.58	1	161.00	162.00	0.2	2,714	0.01%
2024/04/16	1	161.49	1	159.49	159.50	0	2,664	0.00%
2024/04/15	0	162.94	0	0.00	162.00	0	2,637	0.00%
2024/04/12	0	0.00	1	162.00	158.50	-1	2,553	-0.04%
2024/04/11	1	157.00	0	0.00	158.50	1	2,556	0.04%
2024/04/10	0	159.00	0	0.00	158.50	0	2,554	0.00%
2024/04/09	0.1	157.50	0	0.00	157.00	0.1	2,563	0.00%
2024/04/08	0	0.00	0.1	161.50	159.50	-0.1	2,562	0.00%
2024/04/03	0.1	155.75	0	0.00	156.50	0.1	2,539	0.00%
2024/04/02	0.1	156.50	0	0.00	156.00	0.1	2,542	0.00%
2024/04/01	0	158.00	1	158.50	161.00	-1	2,519	-0.04%
2024/03/29	3.1	157.22	0	0.00	157.00	3.1	2,503	0.12%
2024/03/28	1	162.02	0	163.00	160.50	1	2,521	0.04%
2024/03/27	0.1	164.96	0	0.00	164.50	0.1	2,516	0.00%
2024/03/26	0	168.25	0	0.00	166.50	0	2,594	0.00%
2024/03/25	0	169.71	1.1	169.09	169.00	-1.1	2,628	-0.04%
2024/03/22	0	167.00	0	0.00	169.00	0	2,651	0.00%
2024/03/21	5	171.50	6.2	170.18	167.00	-1.2	2,660	-0.04%
2024/03/20	0	169.00	1.1	169.91	167.50	-1.1	2,644	-0.04%
2024/03/19	1	166.50	0	0.00	165.00	1	2,641	0.04%
2024/03/18	1	165.50	2.1	166.50	166.50	-1.1	2,661	-0.04%
2024/03/15	0	0.00	2	165.50	163.50	-2	2,675	-0.07%
2024/03/12	0	163.50	0.8	165.40	163.50	-0.7	2,795	-0.03%
2024/03/08	0.1	164.95	0	0.00	162.50	0.1	2,821	0.00%
2024/03/07	0	0.00	1	165.00	165.50	-1	2,802	-0.04%
2024/03/06	0.1	166.00	0	0.00	166.50	0.1	2,796	0.00%
2024/03/04	2.2	167.67	0	0.00	167.50	2.2	2,861	0.08%
2024/03/01	2	167.00	1.3	165.82	165.50	0.8	2,850	0.03%
2024/02/29	1.1	166.48	1.4	165.72	166.00	-0.4	2,872	-0.01%
2024/02/27	4.2	170.95	5.3	170.24	169.00	-1	2,856	-0.04%
2024/02/26	1	171.00	3.1	170.49	170.00	-2.1	2,857	-0.07%
2024/02/23	2.5	163.00	2.5	164.41	164.00	0.1	2,794	0.00%
2024/02/22	0	0.00	3	166.33	167.50	-3	2,686	-0.11%
2024/02/21	10.1	166.26	8.2	167.58	167.50	1.9	2,636	0.07%
2024/02/20	0	161.50	2.5	162.10	161.00	-2.5	2,542	-0.10%
2024/02/19	3.1	162.51	2.1	162.24	163.50	1	2,543	0.04%
2024/02/16	1	149.50	1.1	152.82	153.00	-0.1	2,480	0.00%
2024/02/15	1.1	147.00	1	147.50	148.50	0.1	2,491	0.00%
2024/02/05	1	148.00	1	148.50	148.00	0	2,481	0.00%
2024/01/31	0	148.87	0	0.00	150.00	0	2,557	0.00%
2024/01/30	0	148.50	0	0.00	148.50	0	2,630	0.00%
2024/01/29	1.2	149.00	1	150.00	149.00	0.2	2,710	0.01%
2024/01/26	1	150.50	7	151.00	151.00	-6	2,954	-0.20%
2024/01/23	0	149.50	1	150.50	150.50	-1	3,054	-0.03%
2024/01/22	1	149.50	0.2	150.50	151.00	0.9	3,102	0.03%
2024/01/19	0.5	151.00	0	0.00	150.50	0.5	3,112	0.02%
2024/01/18	0	149.50	0	0.00	152.00	0	3,159	0.00%
2024/01/17	0	0.00	0.2	154.50	154.50	-0.2	3,271	-0.01%
2024/01/16	1.1	153.50	0	0.00	154.00	1.1	3,375	0.03%
2024/01/15	0	0.00	0.1	156.00	156.50	-0.1	3,407	0.00%
2024/01/12	0.1	156.50	1	155.00	155.00	-0.9	3,479	-0.03%
2024/01/11	3.1	158.47	1	157.00	157.00	2.1	3,519	0.06%
2024/01/10	0	0.00	0.2	158.00	160.00	-0.2	3,575	-0.01%
2024/01/09	0.1	154.50	2	153.50	154.50	-2	3,600	-0.05%
2024/01/08	1.1	154.48	5	153.60	153.50	-4	3,600	-0.11%
2024/01/05	0.1	154.00	0.1	155.00	155.50	0	3,621	0.00%
2024/01/04	0.2	157.00	1	155.00	156.50	-0.9	3,654	-0.02%
2024/01/03	1.1	156.13	1	156.00	158.00	0.1	3,678	0.00%
2024/01/02	8	159.50	3	159.00	159.50	5	3,672	0.14%
2023/12/29	0	0.00	0.5	162.50	162.50	-0.5	3,724	-0.01%
2023/12/28	1.1	160.59	8	161.50	160.50	-6.9	3,759	-0.18%
2023/12/26	0	0.00	0.2	164.00	162.00	-0.2	3,784	-0.01%
2023/12/25	2	163.00	2	163.00	162.50	0	3,781	0.00%
2023/12/22	2.1	162.95	2	163.50	163.50	0.1	3,771	0.00%
2023/12/21	10.1	162.98	3	162.33	163.00	7.1	3,732	0.19%
2023/12/20	16.1	160.28	12	159.67	160.00	4.1	3,657	0.11%
2023/12/19	1	157.01	3.1	158.48	159.00	-2.1	3,615	-0.06%
2023/12/15	0	0.00	2	154.50	154.00	-2	3,614	-0.06%
2023/12/14	1	159.50	0.2	157.00	157.50	0.8	3,613	0.02%
2023/12/13	0.2	157.00	3	157.82	158.00	-2.8	3,619	-0.08%
2023/12/12	0.2	157.48	0	0.00	158.50	0.2	3,674	0.01%
2023/12/11	2.5	157.38	0	0.00	157.00	2.5	3,711	0.07%
2023/12/08	18.5	158.86	12	158.38	157.50	6.5	3,758	0.17%
2023/12/07	1	152.00	7	153.07	153.50	-6	3,744	-0.16%
2023/12/06	0	0.00	1	151.00	151.50	-1	3,796	-0.03%
2023/12/05	3	146.67	0	0.00	146.50	3	3,822	0.08%
2023/12/01	0	0.00	1	152.00	151.00	-1	3,899	-0.03%
2023/11/30	2	152.25	1	150.50	151.50	1	4,113	0.02%
2023/11/29	0	0.00	1.1	152.00	153.00	-1.1	4,237	-0.03%
2023/11/28	0	0.00	0	149.50	150.00	0	4,205	0.00%
2023/11/27	3	151.00	2	148.75	146.00	1	4,197	0.02%
2023/11/24	0	0.00	0	148.00	151.00	0	4,185	0.00%
2023/11/22	1	147.50	3	146.83	147.50	-2	4,123	-0.05%
2023/11/21	0.1	145.00	0	0.00	145.00	0.1	4,116	0.00%
2023/11/20	1	143.50	0	0.00	144.00	1	4,136	0.02%
2023/11/17	0	0.00	4	145.25	146.50	-4	4,116	-0.10%
2023/11/16	3	142.83	1	143.00	142.50	2	4,079	0.05%
2023/11/15	2	149.50	10	149.40	147.50	-8	4,029	-0.20%
2023/11/14	0	0.00	1	145.50	146.00	-1	4,001	-0.02%
2023/11/13	0	0.00	2	144.25	143.50	-2	3,969	-0.05%
2023/11/09	1	140.50	0.1	141.00	140.50	1	3,987	0.02%
2023/11/08	2.1	144.01	4	144.25	144.50	-2	4,002	-0.05%
2023/11/07	3	144.17	3.1	142.05	145.00	-0.1	4,036	0.00%
2023/11/06	0	0.00	9.3	139.26	140.00	-9.3	4,005	-0.23%
2023/11/03	15.4	138.05	40	140.69	135.50	-24.6	3,978	-0.62%
2023/11/02	19	148.63	8.7	149.12	149.50	10.3	3,770	0.27%
2023/11/01	1	143.50	2	143.00	144.00	-1	3,806	-0.03%
2023/10/31	6.1	144.26	4	145.13	144.00	2.1	4,054	0.05%
2023/10/30	2.2	143.68	1	143.50	146.50	1.2	4,038	0.03%
2023/10/27	0	0.00	1	141.50	140.00	-1	4,005	-0.02%
2023/10/26	8	139.88	3	140.33	139.50	5	4,071	0.12%
2023/10/25	19	147.66	18	149.64	144.50	1	4,033	0.03%
2023/10/24	14	145.07	14.3	145.28	144.00	-0.3	3,899	-0.01%
2023/10/23	4	141.50	0	0.00	142.00	4	3,814	0.10%
2023/10/20	4	139.75	8	141.25	142.50	-4	3,867	-0.10%
2023/10/19	5	138.10	0	0.00	138.50	5	3,886	0.13%
2023/10/18	1	140.50	3.1	140.17	141.50	-2.1	3,910	-0.05%
2023/10/17	0	0.00	2.1	140.74	140.00	-2.1	3,893	-0.05%
2023/10/13	1	138.00	0	0.00	139.00	1	4,006	0.02%
2023/10/12	1	135.00	3	136.33	137.50	-2	3,991	-0.05%
2023/10/11	1.1	138.45	1	139.50	137.00	0.1	3,986	0.00%
2023/10/06	3.1	138.00	0	0.00	137.00	3.1	3,969	0.08%
2023/10/05	2	141.25	2	139.75	141.50	0	3,945	0.00%
2023/10/04	3	135.50	0	0.00	138.00	3	3,881	0.08%
2023/10/03	2.3	138.56	3.2	137.95	138.00	-0.9	3,843	-0.02%
2023/10/02	2	134.50	0	0.00	134.50	2	3,812	0.05%
2023/09/28	1.1	133.05	2	133.50	133.50	-0.9	3,819	-0.02%
2023/09/27	6.1	133.92	3	132.00	134.00	3.1	3,823	0.08%
2023/09/26	0.1	136.50	0	0.00	135.00	0.1	3,832	0.00%
2023/09/25	2	136.51	1	138.00	136.50	1	3,826	0.03%
2023/09/22	20	136.93	1	137.00	137.00	19	3,811	0.50%
2023/09/21	0	0.00	10.2	136.01	136.00	-10.2	3,805	-0.27%
2023/09/20	1.1	138.53	2.2	139.00	138.00	-1.1	3,771	-0.03%
2023/09/19	13.1	142.71	3.4	142.45	141.00	9.7	3,738	0.26%
2023/09/18	3	142.17	5	142.40	142.00	-2	3,712	-0.05%
2023/09/15	3.2	146.11	1	144.50	144.50	2.2	3,678	0.06%
2023/09/14	2.1	142.00	3	143.50	143.00	-0.9	3,591	-0.03%
2023/09/13	5	141.60	2	140.75	143.50	3	3,542	0.08%
2023/09/12	2	138.75	6	139.25	140.50	-4	3,494	-0.11%
2023/09/11	6	138.08	8.1	135.88	138.00	-2.1	3,420	-0.06%
2023/09/08	5	133.40	7.1	135.28	135.50	-2.1	3,340	-0.06%
2023/09/07	2	133.75	2	134.00	135.00	0	3,326	0.00%
2023/09/06	2	132.00	2	133.00	133.00	0	3,289	0.00%
2023/09/05	21.4	133.12	19.7	133.56	134.00	1.7	3,287	0.05%
2023/09/04	9.1	127.80	14	127.04	128.50	-4.9	3,087	-0.16%
2023/09/01	0	0.00	0.3	120.50	120.50	-0.3	2,924	-0.01%
2023/08/31	0	0.00	4	119.50	120.00	-4	2,922	-0.14%
2023/08/30	0	0.00	5	117.70	119.00	-5	2,917	-0.17%
2023/08/29	1.1	117.00	1	114.50	117.00	0.1	2,902	0.00%
2023/08/28	2	112.00	3	112.50	113.00	-1	2,890	-0.03%
2023/08/25	2	113.00	0	0.00	113.00	2	2,919	0.07%
2023/08/24	0	0.00	2	116.00	116.00	-2	2,926	-0.07%
2023/08/23	0	0.00	1	115.00	114.50	-1	2,943	-0.03%
2023/08/21	0	0.00	2	114.00	113.50	-2	3,011	-0.07%
2023/08/18	2	114.50	2	114.50	113.50	0	3,110	0.00%
2023/08/15	2.5	115.70	2	116.25	116.00	0.5	3,063	0.02%
2023/08/14	10	117.15	5	117.30	117.00	5	3,046	0.16%
2023/08/11	2	121.50	5	121.90	121.00	-3	2,996	-0.10%
2023/08/10	2	118.00	0	0.00	118.00	2	2,943	0.07%
2023/08/09	10.2	121.31	10	121.25	121.00	0.2	2,884	0.01%
2023/08/08	6	118.42	2	119.25	118.00	4	2,835	0.14%
2023/08/07	6	118.75	5	117.60	117.00	1	2,783	0.04%
2023/08/04	13	121.96	12	122.00	122.50	1	2,654	0.04%
2023/07/31	2.2	117.42	4	116.25	116.50	-1.8	2,402	-0.08%
2023/07/28	1	111.00	0	0.00	112.50	1	2,288	0.04%
2023/07/27	1	114.00	1	114.50	114.50	0	2,251	0.00%
2023/07/26	0.5	113.00	7	114.27	112.50	-6.5	2,237	-0.29%
2023/07/25	13.2	117.83	8	115.38	115.00	5.2	2,198	0.24%
2023/07/24	21.3	116.90	4	117.50	118.00	17.3	2,104	0.82%
2023/07/21	5	115.10	4.1	116.16	115.50	0.9	2,018	0.04%
2023/07/20	4.1	115.16	2	114.25	114.50	2.1	1,972	0.11%
2023/07/19	34.1	117.63	33	118.38	118.50	1.1	1,900	0.06%
2023/07/18	0	113.00	1	114.00	113.00	-1	1,770	-0.06%
2023/07/17	0	0.00	0.2	109.25	109.50	-0.2	1,741	-0.01%
2023/07/14	1	111.50	0	0.00	110.50	1	1,729	0.06%
2023/07/11	0	106.50	0	0.00	106.50	0	1,661	0.00%
2023/07/10	0	0.00	1.1	106.45	104.00	-1.1	1,661	-0.07%
2023/07/07	0.1	107.00	0.1	108.00	107.50	0	1,653	0.00%
2023/07/05	0.1	106.50	0	0.00	106.00	0.1	1,627	0.01%
2023/07/04	0	0.00	2	105.75	106.00	-2	1,615	-0.12%
2023/06/20	0	0.00	2	102.01	102.00	-2	1,584	-0.13%
2023/06/19	1	104.00	0	0.00	102.50	1	1,586	0.06%
2023/06/16	1	106.00	2	106.50	106.00	-1	1,566	-0.06%
2023/06/13	3.1	105.81	2	105.75	107.00	1.1	1,527	0.07%
2023/06/12	0	0.00	0.1	104.00	103.50	-0.1	1,480	0.00%
2023/06/09	21	106.88	20	104.03	104.00	1	1,475	0.07%
2023/06/07	0.1	103.50	0.2	103.00	103.50	-0.1	1,406	0.00%
2023/06/05	0	0.00	4	105.50	105.00	-4	1,419	-0.28%
2023/06/02	0	0.00	0	103.75	104.50	0	1,409	0.00%
2023/06/01	0	0.00	1	103.50	103.50	-1	1,402	-0.07%
2023/05/31	0	0.00	0.1	102.50	102.00	-0.1	1,405	-0.01%
2023/05/30	1.1	101.59	0.1	102.00	102.00	1	1,374	0.08%
2023/05/29	0	0.00	9	104.11	104.00	-9	1,378	-0.65%
2023/05/26	1.1	103.03	1	102.50	102.50	0.1	1,370	0.01%
2023/05/25	12.1	104.33	7	104.57	104.00	5.1	1,457	0.35%
2023/05/24	11	103.18	2.8	103.36	104.50	8.2	1,433	0.57%
2023/05/23	0	0.00	1	98.40	98.10	-1	1,354	-0.07%
2023/05/22	0.2	98.77	0	0.00	98.60	0.2	1,369	0.01%
2023/05/19	0.1	98.45	1	98.30	98.50	-0.9	1,383	-0.07%
2023/05/18	0	0.00	1	98.23	98.60	-1	1,399	-0.07%
2023/05/17	1	96.90	7	97.21	97.20	-6	1,397	-0.43%
2023/05/16	8	97.45	1	97.50	97.10	7	1,409	0.50%
2023/05/15	0	0.00	4	95.05	95.10	-4	1,401	-0.29%
2023/05/10	1	92.70	0	92.90	92.50	1	1,435	0.07%
2023/05/09	3	92.63	0	0.00	93.00	3	1,457	0.21%
2023/05/08	1	94.00	0	0.00	93.20	1	1,485	0.07%
2023/05/05	10.1	98.69	9	96.54	95.80	1.1	1,514	0.07%
2023/05/04	1	94.40	0	0.00	93.90	1	1,576	0.06%
2023/04/26	0	0.00	1	92.00	93.30	-1	1,679	-0.06%
2023/04/25	1.2	91.50	1	91.50	91.10	0.2	1,681	0.01%
2023/04/24	0.1	95.20	0	0.00	95.20	0.1	1,671	0.00%
2023/04/21	1.1	97.02	0	0.00	95.40	1.1	1,690	0.07%
2023/04/20	0.3	99.50	0	0.00	98.50	0.3	1,693	0.01%
2023/04/19	0	100.50	0.1	101.00	100.00	0	1,743	0.00%
2023/04/13	0.3	101.33	0	0.00	100.50	0.3	1,851	0.02%
2023/04/12	1.5	103.00	1	103.50	102.50	0.5	1,854	0.03%
2023/04/11	0.1	102.50	0	0.00	104.00	0.1	1,863	0.01%
2023/04/10	1	101.50	1	102.00	101.50	0	1,862	0.00%
2023/04/07	0	99.80	0	0.00	101.00	0	1,865	0.00%
2023/04/06	2	98.50	2	98.25	98.50	0	1,855	0.00%
2023/03/30	1	100.49	1	99.90	99.60	0	1,842	0.00%
2023/03/29	0	102.50	0	0.00	102.50	0	1,840	0.00%
2023/03/28	0	102.00	0	0.00	102.00	0	1,851	0.00%
2023/03/27	1	104.50	1	104.00	103.50	0	1,869	0.00%
2023/03/24	0	104.50	0	0.00	104.50	0	1,887	0.00%
2023/03/23	1	103.50	1	104.00	104.50	0	1,905	0.00%
2023/03/22	0	103.50	8	104.38	104.00	-8	1,909	-0.42%
2023/03/21	1	102.00	0	0.00	102.50	1	1,914	0.05%
2023/03/17	1	100.50	2	101.00	100.00	-1	1,924	-0.05%
2023/03/16	1.1	100.00	1	100.50	99.70	0.1	1,920	0.01%
2023/03/15	0	102.50	1	102.50	101.50	-1	1,925	-0.05%
2023/03/14	1.1	101.05	0	0.00	101.00	1.1	1,943	0.06%
2023/03/13	1	102.50	1	102.50	102.50	0	1,942	0.00%
2023/03/10	1	104.00	0	0.00	104.00	1	1,933	0.05%
2023/03/09	0	0.00	2	105.50	107.00	-2	1,959	-0.10%
2023/03/08	1	103.55	0	0.00	103.50	1	1,952	0.05%
2023/03/06	2	104.01	0	0.00	104.50	2	1,944	0.10%
2023/03/02	3	104.50	3	104.67	104.00	0	1,951	0.00%
2023/02/24	0	0.00	0	109.00	108.50	0	1,929	0.00%
2023/02/23	3	111.33	5.3	113.75	111.00	-2.3	1,910	-0.12%
2023/02/22	0	108.00	0	0.00	107.00	0	1,815	0.00%
2023/02/21	2	107.25	1	107.50	108.00	1	1,837	0.05%
2023/02/20	2	105.50	2	103.50	106.00	0	1,863	0.00%
2023/02/17	3	102.67	1	102.50	103.00	2	1,881	0.11%
2023/02/16	2	102.50	3	103.50	104.50	-1	1,909	-0.05%
2023/02/15	3.1	102.68	4	103.13	102.50	-0.9	1,927	-0.05%
2023/02/14	0	0.00	1	104.00	103.50	-1	1,939	-0.05%
2023/02/13	2.1	104.01	1	105.00	104.50	1.1	1,960	0.06%
2023/02/10	1	104.52	2	105.00	106.00	-1	2,005	-0.05%
2023/02/09	1	104.52	0	0.00	105.00	1	2,142	0.05%
2023/02/08	4	105.01	5	105.70	105.50	-1	2,341	-0.04%
2023/02/07	0	0.00	1	104.50	105.00	-1	2,324	-0.04%
2023/02/06	4.7	104.99	1.1	105.82	103.50	3.6	2,324	0.15%
2023/02/03	5.1	108.00	5.2	106.95	107.50	-0.1	2,294	0.00%
2023/02/02	2.1	108.00	2	103.00	108.00	0.1	2,249	0.00%
2023/02/01	2.1	100.99	1.1	100.90	102.00	1	2,157	0.05%
2023/01/31	0.4	95.60	1	95.02	96.90	-0.7	2,146	-0.03%
2023/01/30	0.1	93.01	1	94.00	94.30	-0.9	2,128	-0.04%
2023/01/17	0	0.00	1	91.30	91.00	-1	2,127	-0.05%
2023/01/13	0.1	90.90	0	0.00	90.70	0.1	2,183	0.00%
2023/01/12	2.1	94.62	1.1	93.35	92.80	1	2,189	0.05%
2023/01/09	3	95.87	13.1	95.84	96.00	-10.1	2,207	-0.46%
2023/01/06	1.3	92.19	1.2	93.63	94.40	0.1	2,163	0.00%
2022/12/29	0	84.95	0	0.00	85.50	0	2,156	0.00%
2022/12/28	0	0.00	0.4	84.00	83.50	-0.4	2,165	-0.02%
2022/12/23	0.1	86.25	0	0.00	86.10	0.1	2,187	0.01%
2022/12/22	0.1	86.80	0	0.00	87.60	0.1	2,224	0.00%
2022/12/21	0	85.80	0	0.00	85.30	0	2,245	0.00%
2022/12/20	1	87.90	1	87.90	85.90	0	2,250	0.00%
2022/12/15	1	91.60	2	91.00	91.00	-1	2,360	-0.04%
2022/12/13	0	0.00	1	88.22	89.70	-1	2,515	-0.04%
2022/12/12	1	88.00	1	87.80	88.10	0	2,600	0.00%
2022/12/05	1	91.60	0.1	91.90	92.10	0.9	2,763	0.03%
2022/12/01	1	92.50	1	92.70	92.70	0	2,786	0.00%
2022/11/30	0	0.00	1	88.50	89.70	-1	2,774	-0.04%
2022/11/29	0	0.00	0	87.60	87.90	0	2,810	0.00%
2022/11/28	0.2	87.95	0	0.00	88.00	0.2	2,843	0.01%
2022/11/25	0	0.00	1	89.00	88.60	-1	2,848	-0.04%
2022/11/17	1	88.90	1	89.20	89.40	0	2,836	0.00%
2022/11/16	2	90.05	4	89.53	89.00	-2	2,815	-0.07%
2022/11/15	4	88.95	1	89.00	89.00	3	2,776	0.11%
2022/11/14	1	88.50	2.1	86.87	87.80	-1.1	2,743	-0.04%
2022/11/11	4	88.68	1	86.60	87.10	3	2,711	0.11%
2022/11/09	12	85.95	13	86.13	86.50	-1	2,654	-0.04%
2022/11/08	3	85.57	3	85.40	84.60	0	2,621	0.00%
2022/11/07	5	83.52	3.2	80.83	86.10	1.8	2,577	0.07%
2022/11/04	11.2	77.11	7.1	77.04	79.50	4.1	2,435	0.17%
2022/11/02	1	82.10	0	0.00	82.90	1	2,236	0.04%
2022/10/28	1.1	80.76	0	0.00	79.70	1.1	2,302	0.05%
2022/10/27	0	0.00	1	82.70	81.70	-1	2,332	-0.04%
2022/10/26	0	80.20	0	0.00	79.30	0	2,303	0.00%
2022/10/24	1	81.30	1	83.70	80.10	0	2,282	0.00%
2022/10/21	1	80.70	2	83.00	80.90	-1	2,253	-0.04%
2022/10/19	0.1	83.19	0	0.00	82.30	0.1	2,241	0.01%
2022/10/17	0.1	81.50	1	81.70	81.90	-0.9	2,222	-0.04%
2022/10/14	0	0.00	2	81.20	81.10	-2	2,228	-0.09%
2022/10/13	1	77.60	0	0.00	76.40	1	2,228	0.04%
2022/10/12	0	77.40	1	77.20	77.30	-1	2,222	-0.04%
2022/10/11	1	80.31	1	83.20	79.60	0	2,226	0.00%
2022/10/07	1	84.20	1	84.20	84.20	0	2,203	0.00%
2022/10/06	0.1	84.90	0	0.00	85.10	0.1	2,174	0.00%
2022/10/05	2	86.25	1	84.90	83.40	1	2,165	0.05%
2022/10/04	2	84.70	2	87.10	84.70	0	2,163	0.00%
2022/10/03	3	83.07	1	83.30	84.20	2	2,162	0.09%
2022/09/28	1	82.00	1.2	82.50	80.60	-0.2	2,233	-0.01%
2022/09/27	0	0.00	1.4	81.27	82.50	-1.4	2,268	-0.06%
2022/09/26	2.2	82.26	7	82.83	81.00	-4.8	2,281	-0.21%
2022/09/23	6.1	88.36	0	0.00	86.80	6.1	2,247	0.27%
2022/09/22	0.2	87.22	1	87.40	86.90	-0.8	2,209	-0.04%
2022/09/20	7	87.67	0	0.00	88.30	7	2,043	0.34%
2022/09/19	1	89.50	1	88.50	88.60	0	1,961	0.00%
2022/09/16	0.1	87.70	0	0.00	87.50	0.1	1,872	0.00%
2022/09/14	2	88.65	0	0.00	88.90	2	1,752	0.11%
2022/09/13	0.1	91.60	2	91.50	90.50	-1.9	1,732	-0.11%
2022/09/12	1	91.10	0	0.00	91.80	1	1,738	0.06%
2022/09/07	0	0.00	1	88.00	88.80	-1	1,728	-0.06%
2022/09/06	0.2	90.50	0	0.00	90.10	0.2	1,721	0.01%
2022/09/05	1.2	88.10	1	87.80	91.20	0.2	1,700	0.01%
2022/09/02	1	95.00	3	94.30	94.00	-2	1,650	-0.12%
2022/09/01	0.3	96.70	0	0.00	97.20	0.3	1,611	0.02%
2022/08/31	0.1	97.51	0	0.00	97.10	0.1	1,597	0.01%
2022/08/29	0.6	97.93	1	99.00	98.00	-0.4	1,572	-0.03%
2022/08/25	0	0.00	1	100.00	99.90	-1	1,537	-0.07%
2022/08/24	0.2	99.43	0	0.00	99.10	0.2	1,535	0.01%
2022/08/22	0	103.50	0	0.00	100.50	0	1,523	0.00%
2022/08/15	2	104.25	1	104.50	104.50	1	1,483	0.07%
2022/08/12	2	103.00	0.1	102.00	103.00	1.9	1,473	0.13%
2022/08/11	1	99.50	0	0.00	99.20	1	1,460	0.07%
2022/08/10	0.1	98.30	0	0.00	97.80	0.1	1,452	0.00%
2022/08/09	1.1	99.77	1	100.00	99.70	0.1	1,438	0.01%
2022/08/03	1	101.50	2	102.25	102.50	-1	1,346	-0.07%
2022/08/01	0	0.00	2	109.25	109.00	-2	1,363	-0.15%
2022/07/29	1	109.00	0	0.00	108.50	1	1,393	0.07%
2022/07/28	1	107.50	0	0.00	107.50	1	1,399	0.07%
2022/07/27	0	0.00	1	109.00	109.00	-1	1,395	-0.07%
2022/07/26	0	0.00	20	108.75	110.00	-20	1,389	-1.44%
2022/07/25	20	111.50	0	0.00	112.00	20	1,378	1.45%
2022/07/21	0	0.00	0.1	113.00	114.00	-0.1	1,374	0.00%
2022/07/20	0.1	113.00	0	0.00	110.50	0.1	1,380	0.01%
2022/07/15	0	105.50	0	0.00	105.00	0	1,406	0.00%
2022/07/14	2	102.50	0	0.00	105.00	2	1,438	0.14%
2022/07/13	0	105.00	1	105.00	104.50	-1	1,438	-0.07%
2022/07/12	1	104.50	2	102.25	104.00	-1	1,430	-0.07%
2022/07/11	0.1	105.00	2	105.00	105.50	-2	1,420	-0.14%
2022/07/07	1	106.00	7.4	104.65	106.50	-6.3	1,396	-0.45%
2022/07/06	5.4	121.24	2.7	122.05	120.00	2.6	1,358	0.19%
2022/07/05	0.3	126.69	0.1	128.00	124.50	0.2	1,307	0.01%
2022/07/04	0.5	133.20	0	0.00	131.00	0.5	1,267	0.04%
2022/07/01	0	135.50	0.2	137.00	134.00	-0.2	1,252	-0.02%
2022/06/30	1	139.49	1	138.00	139.50	0	1,243	0.00%
2022/06/29	0	138.50	1	139.00	140.00	-1	1,240	-0.08%
2022/06/27	1	141.00	0.1	142.00	142.50	0.9	1,257	0.07%
2022/06/24	0	0.00	3.1	137.03	139.50	-3.1	1,256	-0.25%
2022/06/23	2	133.75	1	134.00	136.00	1	1,255	0.08%
2022/06/22	1.2	135.00	0	0.00	135.00	1.2	1,242	0.10%
2022/06/21	0	136.00	0	0.00	140.00	0	1,224	0.00%
2022/06/20	0.3	137.36	2	138.00	136.50	-1.7	1,213	-0.14%
2022/06/17	0.1	140.23	2	140.50	142.00	-1.9	1,193	-0.16%
2022/06/16	1	144.50	0	0.00	141.00	1	1,179	0.08%
2022/06/15	0	143.33	0	0.00	144.00	0	1,178	0.00%
2022/06/14	0	142.00	0	142.50	143.50	0	1,182	0.00%
2022/06/07	0.1	146.50	0	0.00	147.00	0.1	1,292	0.01%
2022/06/06	0	147.00	0	0.00	148.00	0	1,335	0.00%
2022/06/02	1	148.02	0	0.00	148.00	1	1,419	0.07%
2022/06/01	1	151.00	0.1	150.00	150.50	1	1,439	0.07%
2022/05/31	0	0.00	0	148.00	149.00	0	1,446	0.00%
2022/05/30	0	146.50	0.1	146.00	147.50	-0.1	1,462	0.00%
2022/05/27	0.1	144.00	0	0.00	144.50	0.1	1,467	0.00%
2022/05/25	0	143.50	0	143.50	143.50	0	1,522	0.00%
2022/05/24	0	144.00	1	144.50	142.50	-1	1,632	-0.06%
2022/05/23	0	144.50	1	144.00	144.50	-1	1,835	-0.05%
2022/05/19	2	144.00	3	143.55	147.00	-1	1,911	-0.05%
2022/05/18	1	145.50	0	0.00	145.50	1	1,912	0.05%
2022/05/17	1	143.00	0	0.00	145.00	1	1,934	0.05%
2022/05/16	0	0.00	1	142.50	142.00	-1	1,968	-0.05%
2022/05/13	2	140.50	1	139.50	140.00	1	1,972	0.05%
2022/05/12	1.1	139.91	0	0.00	139.00	1.1	1,980	0.06%
2022/05/11	1.1	139.98	0	0.00	140.00	1.1	1,984	0.05%
2022/05/10	0	137.22	0	0.00	141.00	0	2,006	0.00%
2022/05/09	1.2	142.62	1	142.00	142.00	0.2	2,036	0.01%
2022/05/06	3.1	146.69	1	147.00	146.50	2.1	2,058	0.10%
2022/05/05	3	154.50	3	153.50	153.50	0	2,070	0.00%
2022/05/03	0.1	151.00	0	0.00	150.50	0.1	2,057	0.00%
2022/04/29	1	151.03	0	0.00	151.00	1	2,063	0.05%
2022/04/28	1	149.01	0	0.00	149.50	1	2,074	0.05%
2022/04/27	2	147.00	1	146.00	149.50	1	2,070	0.05%
2022/04/26	4.1	150.41	3	150.83	150.50	1.1	2,053	0.05%
2022/04/25	0.1	153.00	1	153.00	150.50	-0.9	2,041	-0.04%
2022/04/22	0	157.00	0	0.00	156.50	0	2,009	0.00%
2022/04/21	1	156.50	2	159.50	156.50	-1	1,998	-0.05%
2022/04/20	0	158.50	1	158.00	156.50	-1	1,976	-0.05%
2022/04/18	0	159.50	0	0.00	159.00	0	1,962	0.00%
2022/04/15	0	159.67	0	0.00	159.50	0	1,963	0.00%
2022/04/13	1	162.00	1	162.01	162.50	0	2,013	0.00%
2022/04/12	0.1	160.50	0.1	160.50	161.00	0	2,111	0.00%
2022/04/11	2.1	161.74	0	0.00	161.00	2.1	2,130	0.10%
2022/04/08	1.1	165.05	0	0.00	166.00	1.1	2,120	0.05%
2022/04/06	0	169.50	0	0.00	168.50	0	2,112	0.00%
2022/04/01	0	170.00	0	170.00	170.50	0	2,117	0.00%
2022/03/31	0	0.00	1	170.00	172.00	-1	2,114	-0.05%
2022/03/30	2	172.00	1	173.50	171.00	1	2,120	0.05%
2022/03/29	1	171.99	0	0.00	171.00	1	2,148	0.05%
2022/03/28	0	170.00	2.1	171.05	172.00	-2.1	2,165	-0.10%
2022/03/25	0.1	171.50	0.1	170.64	170.50	0	2,242	0.00%
2022/03/24	1	169.50	1	169.50	171.00	0	2,263	0.00%
2022/03/23	2	170.00	0	0.00	170.50	2	2,310	0.09%
2022/03/22	0.1	168.50	0	0.00	169.50	0.1	2,384	0.00%
2022/03/21	2	170.50	8	170.06	170.00	-6	2,411	-0.25%
2022/03/18	1.1	168.06	3.1	169.00	168.50	-2.1	2,447	-0.08%
2022/03/17	2.1	168.74	1.1	168.98	169.00	1.1	2,438	0.04%
2022/03/15	1.1	165.97	4	164.77	166.00	-3	2,414	-0.12%
2022/03/14	0	0.00	1	167.00	167.50	-1	2,412	-0.04%
2022/03/11	0.1	165.30	0.1	165.00	165.00	-0.1	2,421	0.00%
2022/03/10	1.1	162.06	5	163.30	166.00	-3.9	2,418	-0.16%
2022/03/09	2.3	157.81	1.3	157.90	159.00	1	2,390	0.04%
2022/03/08	5.1	158.17	1.9	159.30	157.00	3.3	2,371	0.14%
2022/03/07	2.2	163.55	0	0.00	165.00	2.2	2,311	0.10%
2022/03/04	0.5	168.51	0	0.00	167.00	0.5	2,300	0.02%
2022/03/03	2.3	169.84	2.1	171.02	169.50	0.2	2,305	0.01%
2022/03/02	2.1	165.82	2.5	168.10	169.00	-0.4	2,305	-0.02%
2022/03/01	1.1	165.65	1	165.00	167.00	0.1	2,333	0.01%
2022/02/25	4.6	165.21	2	165.25	164.00	2.6	2,345	0.11%
2022/02/24	9.2	166.12	7	165.79	164.50	2.2	2,325	0.10%
2022/02/23	4.1	174.35	3.3	177.58	172.50	0.8	2,227	0.04%
2022/02/22	3	175.99	2.1	174.50	175.50	0.9	2,079	0.04%
2022/02/21	3.2	176.13	5.2	177.36	178.00	-2	2,072	-0.10%
2022/02/17	1.1	173.59	0	174.00	173.50	1.1	2,105	0.05%
2022/02/16	1	174.00	0.1	173.98	174.00	0.9	2,181	0.04%
2022/02/15	1.1	169.99	0	0.00	170.00	1.1	2,163	0.05%
2022/02/14	0	169.50	0	0.00	170.50	0	2,179	0.00%
2022/02/11	0.1	172.00	3	171.00	171.00	-2.9	2,181	-0.13%
2022/02/10	1.1	172.04	4	174.75	172.00	-2.9	2,198	-0.13%
2022/02/09	3	176.17	3.2	176.15	175.50	-0.2	2,197	-0.01%
2022/02/08	5	170.60	7	171.21	171.00	-2	2,201	-0.09%
2022/02/07	5.1	166.65	2	167.50	168.50	3.1	2,226	0.14%
2022/01/26	1.1	160.59	1	161.00	161.50	0.1	2,200	0.01%
2022/01/24	3	160.50	3.1	159.97	162.00	-0.1	2,342	0.00%
2022/01/21	0	162.50	6	161.50	162.00	-6	2,379	-0.25%
2022/01/19	0	0.00	2	162.00	163.00	-2	2,514	-0.08%
2022/01/18	15	162.13	1	165.00	161.50	14	2,585	0.54%
2022/01/14	2	156.25	0	0.00	158.00	2	2,946	0.07%
2022/01/13	0	160.50	0	0.00	158.50	0	2,971	0.00%
2022/01/12	1	161.99	0	0.00	161.00	1	2,989	0.03%
2022/01/11	2	165.23	1	163.50	164.00	1	2,985	0.03%
2022/01/10	1	163.51	0	0.00	165.50	1	2,976	0.03%
2022/01/07	6	164.58	6.1	163.19	163.50	-0.1	2,986	0.00%
2022/01/06	3.1	168.17	0	0.00	168.00	3.1	2,974	0.10%
2022/01/05	2	169.50	6	172.67	170.00	-4	2,974	-0.13%
2022/01/04	0.1	168.45	0	0.00	168.50	0.1	2,924	0.00%
2022/01/03	0.1	167.84	1.1	168.64	167.50	-1	2,957	-0.03%
2021/12/30	0	0.00	1	169.50	170.00	-1	2,974	-0.03%
2021/12/29	0	0.00	0	167.50	168.00	0	2,975	0.00%
2021/12/28	5.8	166.31	0	0.00	165.50	5.8	2,997	0.19%
2021/12/27	0	168.00	0	0.00	168.00	0	3,017	0.00%
2021/12/24	1	167.50	0	168.50	169.00	1	3,039	0.03%
2021/12/23	0	0.00	6	169.67	169.00	-6	3,069	-0.20%
2021/12/22	0	168.00	0.1	168.00	167.50	0	3,067	0.00%
2021/12/21	2	170.75	3.1	169.36	168.00	-1.1	3,060	-0.04%
2021/12/20	1.2	166.13	0.1	167.05	165.50	1.1	2,988	0.04%
2021/12/17	0.1	166.50	1.1	166.96	166.00	-1	2,994	-0.03%
2021/12/16	1.1	161.25	6.1	167.46	167.50	-5	2,962	-0.17%
2021/12/15	1	159.50	1	159.50	158.50	0	2,913	0.00%
2021/12/14	1.1	154.20	0	0.00	154.50	1.1	2,897	0.04%
2021/12/13	2.1	160.49	2	159.00	159.00	0.1	2,864	0.00%
2021/12/10	1	159.00	0	0.00	160.00	1	2,880	0.03%
2021/12/09	0	160.00	0	0.00	160.00	0	2,879	0.00%
2021/12/07	0	0.00	5.2	159.00	158.50	-5.2	2,884	-0.18%
2021/12/06	1.1	160.57	0	0.00	160.50	1.1	2,867	0.04%
2021/11/30	2	164.01	0	0.00	162.00	2	2,906	0.07%
2021/11/29	0.1	161.50	0	0.00	164.50	0.1	2,936	0.00%
2021/11/26	1	165.00	3	166.50	165.50	-2	2,951	-0.07%
2021/11/25	3.1	169.98	8	169.75	168.50	-4.9	2,932	-0.17%
2021/11/24	0	165.00	0	0.00	166.00	0	2,906	0.00%
2021/11/23	1	167.00	0	0.00	168.00	1	2,918	0.03%
2021/11/22	1	170.00	1	170.00	170.00	0	2,923	0.00%
2021/11/19	4	171.63	2	170.75	168.50	2	2,934	0.07%
2021/11/18	6	169.17	2	168.75	168.50	4	2,901	0.14%
2021/11/16	4	169.50	0	0.00	168.00	4	2,929	0.14%
2021/11/15	1	164.50	0.3	167.85	170.00	0.7	2,923	0.02%
2021/11/12	1	163.00	0.2	165.00	163.00	0.8	2,893	0.03%
2021/11/11	0	0.00	5.1	164.49	163.50	-5.1	2,924	-0.17%
2021/11/10	0	0.00	1	162.50	163.00	-1	2,957	-0.03%
2021/11/09	0.2	164.00	0	0.00	161.50	0.2	2,982	0.01%
2021/11/08	0	162.00	6	163.08	165.00	-6	3,011	-0.20%
2021/11/05	3.1	159.31	7	157.86	162.00	-4	3,023	-0.13%
2021/11/04	0	165.00	7.2	167.90	163.00	-7.2	2,965	-0.24%
2021/11/02	1	173.50	1	170.50	167.50	0	3,017	0.00%
2021/11/01	4	169.00	2	169.50	170.00	2	3,036	0.07%
2021/10/29	1	168.51	0	168.00	167.00	1	3,185	0.03%
2021/10/28	4.1	168.30	3.4	168.88	168.00	0.7	3,310	0.02%
2021/10/27	22.2	165.56	21	168.52	170.00	1.2	3,318	0.04%
2021/10/26	4.1	164.39	9.3	164.41	164.50	-5.2	3,263	-0.16%
2021/10/25	15.5	168.50	5.1	165.41	164.50	10.5	3,236	0.32%
2021/10/22	4	164.48	14.1	162.98	166.00	-10.1	3,055	-0.33%
2021/10/21	1	156.50	4.1	156.52	151.00	-3.1	2,955	-0.10%
2021/10/20	3	156.00	1	156.00	156.50	2	2,962	0.07%
2021/10/14	1	147.50	1	145.00	146.50	0	3,139	0.00%
2021/10/12	3	156.67	3	154.83	152.50	0	3,156	0.00%
2021/10/08	2	157.75	2	157.50	157.00	0	3,138	0.00%
2021/10/06	0.1	148.00	1	149.50	148.00	-0.9	3,129	-0.03%
2021/10/05	1	148.00	1.2	147.67	148.00	-0.2	3,173	-0.01%
2021/10/04	1	147.50	0	0.00	145.00	1	3,155	0.03%
2021/10/01	1	146.50	1	147.00	146.50	0	3,143	0.00%
2021/09/30	3	146.17	2	147.73	146.50	1	3,143	0.03%
2021/09/29	1	147.50	1	148.50	148.50	0	3,133	0.00%
2021/09/28	3	151.84	0	0.00	152.00	3	3,145	0.10%
2021/09/27	3	151.83	4	152.00	152.00	-1	3,152	-0.03%
2021/09/24	3.1	152.52	1	154.00	152.50	2.1	3,162	0.06%
2021/09/22	2	153.00	0	0.00	152.50	2	3,217	0.06%
2021/09/17	1.1	157.88	0.1	157.50	158.00	1	3,216	0.03%
2021/09/16	1	155.00	0	0.00	156.00	1	3,261	0.03%
2021/09/15	9.1	157.27	8	156.00	156.50	1.1	3,318	0.03%
2021/09/14	1.1	157.00	0.1	157.50	156.50	1	3,410	0.03%
2021/09/13	3.1	158.00	1	158.00	157.00	2.1	3,517	0.06%
2021/09/09	0.1	154.52	0	154.19	154.00	0.1	3,563	0.00%
2021/09/08	3.1	152.05	1	154.00	151.00	2.1	3,574	0.06%
2021/09/07	0.1	157.07	0	0.00	157.00	0.1	3,553	0.00%
2021/09/03	1	159.50	0	0.00	159.50	1	3,554	0.03%
2021/09/02	0	0.00	1	160.50	161.00	-1	3,588	-0.03%
2021/09/01	2	160.73	1	160.50	160.50	1	3,565	0.03%
2021/08/31	0.1	157.00	0	0.00	157.50	0.1	3,554	0.00%
2021/08/27	0	156.50	1	156.50	154.50	-1	3,589	-0.03%
2021/08/25	0.1	161.50	0.1	161.00	161.50	0	3,571	0.00%
2021/08/24	0	159.00	0	0.00	157.00	0	3,581	0.00%
2021/08/23	3	157.00	3	157.00	159.00	0	3,586	0.00%
2021/08/20	5	152.60	24	153.31	153.50	-19	3,605	-0.53%
2021/08/19	1	154.49	0	0.00	152.50	1	3,567	0.03%
2021/08/18	8.1	151.04	18	156.08	158.00	-9.9	3,576	-0.28%
2021/08/17	4.1	157.88	0	0.00	154.50	4.1	3,569	0.11%
2021/08/16	0.1	157.36	3	157.00	160.00	-2.9	3,552	-0.08%
2021/08/13	4	161.39	11	162.77	161.50	-7	3,531	-0.20%
2021/08/12	9	164.22	2	163.00	162.50	7	3,558	0.20%
2021/08/11	0.2	169.64	1	169.00	166.00	-0.8	3,567	-0.02%
2021/08/10	1	170.00	9	170.83	171.00	-8	3,591	-0.22%
2021/08/09	16.1	172.31	10	171.35	170.00	6.1	3,625	0.17%
2021/08/06	8.3	167.85	2	168.99	167.00	6.3	3,637	0.17%
2021/08/05	7.3	168.29	2	169.25	169.50	5.3	3,699	0.14%
2021/08/04	33.4	172.73	1.4	174.93	171.50	32	3,700	0.86%
2021/08/03	4	182.11	3	182.50	180.50	1	3,581	0.03%
2021/08/02	9	180.39	1	177.50	179.50	8	3,446	0.23%
2021/07/30	2	180.00	0	0.00	181.00	2	3,421	0.06%
2021/07/29	1.1	179.65	0	0.00	180.50	1.1	3,457	0.03%
2021/07/28	0.1	184.75	0	0.00	184.50	0.1	3,474	0.00%
2021/07/27	1.1	187.00	3	188.21	185.50	-1.9	3,544	-0.05%
2021/07/26	1	190.00	1	190.50	189.50	0	3,610	0.00%
2021/07/23	1	189.01	0	0.00	184.50	1	3,704	0.03%
2021/07/22	4.2	185.20	0.1	185.00	185.00	4.1	3,699	0.11%
2021/07/21	2	194.74	7	196.93	193.00	-5	3,685	-0.13%
2021/07/20	0.1	197.70	0.2	197.02	195.50	-0.2	3,787	0.00%
2021/07/16	3	198.83	1	199.00	199.00	2	3,841	0.05%
2021/07/15	0	198.00	0	0.00	197.50	0	3,861	0.00%
2021/07/14	0	199.28	0	198.50	198.50	0	3,929	0.00%
2021/07/13	5.4	202.04	2	205.24	201.00	3.3	3,955	0.08%
2021/07/12	0.1	200.70	1.1	200.95	204.00	-1.1	4,021	-0.03%
2021/07/09	0.1	195.92	0.1	195.50	196.00	0	4,036	0.00%
2021/07/08	0	197.50	0	0.00	197.50	0	4,129	0.00%
2021/07/07	0	0.00	2	197.00	195.50	-2	4,297	-0.05%
2021/07/06	1.1	195.15	0.1	197.10	195.00	1	4,343	0.02%
2021/07/05	0.1	197.00	1	197.50	198.00	-1	4,373	-0.02%
2021/07/02	0.2	191.49	0	0.00	192.50	0.2	4,361	0.00%
2021/07/01	1.1	193.99	0	0.00	190.00	1.1	4,420	0.02%
2021/06/30	0.1	192.61	3.1	193.95	194.50	-3	4,441	-0.07%
2021/06/29	7.2	189.88	0	0.00	190.00	7.2	4,452	0.16%
2021/06/28	1.1	192.10	0	0.00	194.00	1.1	4,480	0.02%
2021/06/25	2.1	192.80	0	0.00	191.50	2.1	4,613	0.05%
2021/06/24	1.2	193.50	0	0.00	191.00	1.2	4,662	0.03%
2021/06/23	3.1	195.32	1.1	194.05	194.50	2.1	4,871	0.04%
2021/06/22	2.2	202.99	1	196.00	198.00	1.2	4,794	0.03%
2021/06/21	0.2	207.75	0	0.00	206.50	0.2	4,704	0.00%
2021/06/18	0	0.00	1	214.00	214.00	-1	4,698	-0.02%
2021/06/17	4	209.50	1	208.50	212.00	3	4,721	0.06%
2021/06/16	0	0.00	2	210.99	209.50	-2	4,752	-0.04%
2021/06/15	0	210.50	1	211.00	210.50	-1	4,790	-0.02%
2021/06/11	0	0.00	1	210.00	211.00	-1	4,828	-0.02%
2021/06/09	1	212.50	0	0.00	209.50	1	4,853	0.02%
2021/06/08	1	208.00	1	209.50	211.00	0	4,908	0.00%
2021/06/07	0	204.17	2	207.25	208.50	-2	4,929	-0.04%
2021/06/04	3	204.00	1.2	203.28	203.00	1.8	4,928	0.04%
2021/06/03	0	206.00	0	0.00	208.50	0	4,963	0.00%
2021/06/02	0	0.00	0.2	208.50	205.50	-0.2	4,986	0.00%
2021/06/01	1.3	213.66	2	211.25	209.00	-0.8	5,007	-0.01%
2021/05/28	3	212.00	0	0.00	209.50	3	5,044	0.06%
2021/05/27	2	207.75	4	207.00	209.50	-2	5,053	-0.04%
2021/05/26	2.1	206.55	2	208.25	207.50	0.1	5,155	0.00%
2021/05/25	9	208.22	9	207.56	205.50	0	5,423	0.00%
2021/05/24	4	203.63	4	202.88	205.00	0	6,039	0.00%
2021/05/21	0	0.00	2.1	201.08	201.50	-2.1	6,081	-0.03%
2021/05/20	2	206.50	1	203.00	202.50	1	6,169	0.02%
2021/05/19	3	195.67	2	198.50	201.00	1	6,144	0.02%
2021/05/18	2.1	191.94	2	193.50	197.00	0.1	6,218	0.00%
2021/05/17	2	187.29	1	191.50	188.00	1	6,211	0.02%
2021/05/14	8	195.13	11	194.32	193.00	-3	6,183	-0.05%
2021/05/13	3	192.67	4.1	194.69	195.00	-1.1	6,110	-0.02%
2021/05/12	2.3	183.47	5.1	186.37	186.00	-2.7	6,006	-0.05%
2021/05/11	3	188.54	0	0.00	186.50	3	5,934	0.05%
2021/05/10	1.2	197.75	0	0.00	196.50	1.2	5,901	0.02%
2021/05/07	1	202.50	0	202.00	202.00	1	5,936	0.02%
2021/05/06	0	0.00	1	201.50	202.50	-1	5,944	-0.02%
2021/05/05	11	204.68	10	204.40	199.00	1	5,986	0.02%
2021/05/04	8	200.13	7.1	200.06	205.00	1	5,989	0.02%
2021/05/03	7.2	210.32	6	209.18	205.50	1.2	5,982	0.02%
2021/04/29	17	217.15	13	214.85	214.50	4	5,987	0.07%
2021/04/28	1	214.50	0	0.00	213.00	1	5,924	0.02%
2021/04/27	3.1	217.37	0	0.00	217.50	3.1	6,175	0.05%
2021/04/26	8	223.45	6	224.33	224.50	2	6,249	0.03%
2021/04/23	2	210.75	5	214.40	215.00	-3	6,209	-0.05%
2021/04/22	7	213.12	7	209.00	208.50	0	6,319	0.00%
2021/04/21	10	210.15	7	210.07	210.00	3	6,340	0.05%
2021/04/20	2	206.25	3	208.17	209.00	-1	6,542	-0.02%
2021/04/19	2	200.00	2	202.75	203.50	0	6,603	0.00%
2021/04/16	8.1	211.00	9	206.67	205.50	-1	6,696	-0.01%
2021/04/15	0	0.00	5	201.80	207.00	-5	6,977	-0.07%
2021/04/14	6	201.92	5.4	203.72	197.50	0.7	7,372	0.01%
2021/04/13	9	206.61	10	207.55	202.00	-1	7,621	-0.01%
2021/04/12	0	199.00	2.4	200.09	199.00	-2.4	7,551	-0.03%
2021/04/09	3	195.83	3.2	195.27	195.00	-0.2	7,614	0.00%
2021/04/08	3	199.33	2.9	199.52	199.50	0.1	7,644	0.00%
2021/04/07	3	202.83	2	201.02	202.00	1	7,642	0.01%
2021/04/06	2.8	198.89	7	199.07	199.00	-4.2	7,581	-0.06%
2021/04/01	1	196.00	0	0.00	198.00	1	7,566	0.01%
2021/03/31	4	199.25	6	195.67	195.50	-2	7,537	-0.03%
2021/03/30	7.7	198.46	8	198.37	199.00	-0.4	7,470	0.00%
2021/03/29	8.1	194.75	3	194.50	194.00	5.1	7,356	0.07%
2021/03/26	13.1	190.49	19	190.98	194.50	-6	7,306	-0.08%
2021/03/25	0	0.00	1.2	184.33	184.00	-1.2	7,086	-0.02%
2021/03/24	0	0.00	0.1	182.50	181.50	-0.1	7,089	0.00%
2021/03/23	1	184.00	3	182.50	182.50	-2	7,091	-0.03%
2021/03/22	2.1	185.24	0	0.00	184.50	2.1	7,118	0.03%
2021/03/19	0	0.00	6	184.33	186.50	-6	7,143	-0.08%
2021/03/18	4	183.88	3	183.50	183.50	1	7,358	0.01%
2021/03/17	3	182.17	7	181.93	180.50	-4	7,464	-0.05%
2021/03/16	0	0.00	1	178.01	179.50	-1	7,464	-0.01%
2021/03/15	0.3	181.00	2	180.00	180.00	-1.7	7,523	-0.02%
2021/03/12	9	178.83	0	178.50	179.50	9	7,524	0.12%
2021/03/11	1	174.02	2.2	176.14	176.50	-1.2	7,565	-0.02%
2021/03/10	1	173.00	2	172.75	172.50	-1	7,804	-0.01%
2021/03/09	2	170.00	2.1	171.95	172.50	-0.1	7,838	0.00%
2021/03/08	0	0.00	2	174.00	172.00	-2	7,827	-0.03%
2021/03/05	1	172.50	1	174.00	172.50	0	7,836	0.00%
2021/03/04	2	174.00	8	173.69	175.50	-6	7,888	-0.08%
2021/03/03	0	0.00	4	171.50	174.00	-4	7,951	-0.05%
2021/03/02	7	173.86	7	174.00	172.00	0	7,930	0.00%
2021/02/26	2.4	172.13	1	173.50	172.00	1.4	7,905	0.02%
2021/02/25	19.3	181.79	17.5	181.33	177.50	1.8	7,839	0.02%
2021/02/24	34.8	181.91	26.4	183.25	183.50	8.3	7,612	0.11%
2021/02/23	1.1	170.59	2	172.75	173.00	-0.9	6,957	-0.01%
2021/02/22	4	173.39	1	172.00	174.00	3	6,915	0.04%
2021/02/19	8	168.50	2	167.01	170.00	6	6,821	0.09%
2021/02/18	12.3	171.11	5	170.00	170.50	7.3	6,818	0.11%
2021/02/17	13	165.00	1	166.00	166.50	12	6,722	0.18%
2021/02/05	0.2	162.50	1	161.50	161.50	-0.8	6,719	-0.01%
2021/02/04	0	0.00	2.1	162.48	162.50	-2.1	6,717	-0.03%
2021/02/03	1	166.50	1	165.50	164.50	0	6,787	0.00%
2021/02/02	1	164.00	1	166.00	166.00	0	6,944	0.00%
2021/02/01	2	160.75	1	162.00	161.50	1	6,926	0.01%
2021/01/29	5	166.20	4	161.63	159.50	1	6,913	0.01%
2021/01/28	1	165.00	1	166.50	165.00	0	6,871	0.00%
2021/01/27	2.1	167.31	1	172.50	166.50	1.1	6,856	0.02%
2021/01/26	1	169.50	0.1	170.00	170.00	0.9	6,783	0.01%
2021/01/25	4	170.25	3	172.00	172.50	1	6,777	0.01%
2021/01/22	1.1	173.06	4	172.75	174.00	-2.9	6,707	-0.04%
2021/01/21	4	170.00	3	169.83	168.50	1	6,635	0.02%
2021/01/20	26	175.75	31	168.47	168.00	-5	6,627	-0.08%
2021/01/19	2	168.25	2	166.98	171.00	0	6,403	0.00%
2021/01/18	1	163.00	2.2	161.45	165.00	-1.2	6,291	-0.02%
2021/01/15	1	164.00	0.2	165.52	163.00	0.9	6,222	0.01%
2021/01/14	4.1	169.73	1	167.50	170.50	3.1	6,183	0.05%
2021/01/13	27.2	169.47	26.2	168.56	167.50	1	6,211	0.02%
2021/01/12	3	163.00	1	163.50	165.50	2	6,010	0.03%
2021/01/11	5	165.20	6.1	164.14	164.50	-1.1	5,880	-0.02%
2021/01/08	15.2	166.34	19	164.92	163.00	-3.8	5,783	-0.07%
2021/01/07	6	155.67	10	155.25	160.00	-4	5,462	-0.07%
2021/01/06	5.4	147.04	13	146.42	149.00	-7.6	5,026	-0.15%
2021/01/05	1	143.00	1	142.50	143.00	0	4,737	0.00%
2021/01/04	1	135.50	1	137.52	140.00	0	4,737	0.00%
2020/12/31	5	135.40	6	134.75	133.50	-1	4,660	-0.02%
2020/12/30	3	132.50	0	0.00	132.50	3	4,622	0.06%
2020/12/29	2	133.50	0	0.00	133.00	2	4,682	0.04%
2020/12/28	0	135.00	0	0.00	134.50	0	4,700	0.00%
2020/12/25	2	133.75	1	134.00	133.50	1	4,716	0.02%
2020/12/24	3	133.00	0	0.00	132.50	3	4,773	0.06%
2020/12/23	0	0.00	2	132.50	132.00	-2	4,811	-0.04%
2020/12/22	1	133.50	0	0.00	132.00	1	4,891	0.02%
2020/12/21	2	136.00	1	133.50	135.50	1	4,914	0.02%
2020/12/17	1	138.50	0	0.00	137.50	1	4,968	0.02%
2020/12/16	0	0.00	2	137.75	138.50	-2	4,992	-0.04%
2020/12/15	1	138.50	8	138.50	138.00	-7	5,006	-0.14%
2020/12/14	4	145.50	6	144.67	141.50	-2	5,085	-0.04%
2020/12/11	12	139.79	2	142.00	141.50	10	5,328	0.19%
2020/12/10	2	138.26	3	138.00	137.50	-1	5,215	-0.02%
2020/12/09	0	0.00	2	139.50	139.00	-2	5,233	-0.04%
2020/12/08	1	136.50	5	136.30	136.00	-4	5,238	-0.08%
2020/12/07	1	135.00	4	134.88	135.00	-3	5,301	-0.06%
2020/12/04	8.5	139.88	2	140.00	139.00	6.5	5,255	0.12%
2020/12/03	0	0.00	0.1	134.50	134.50	-0.1	5,080	0.00%
2020/12/02	2	131.50	0	0.00	133.50	2	5,242	0.04%
2020/12/01	1	132.00	4	131.25	132.00	-3	5,375	-0.06%
2020/11/30	7	133.21	0	0.00	132.00	7	5,608	0.12%
2020/11/27	3	135.83	5	136.51	136.50	-2	5,906	-0.03%
2020/11/24	4	134.12	4	134.75	132.00	0	6,141	0.00%
2020/11/23	2	133.99	7	133.86	134.50	-5	6,159	-0.08%
2020/11/20	4	131.50	0.7	131.00	131.00	3.3	6,156	0.05%
2020/11/19	2	131.50	2	131.50	131.50	0	6,226	0.00%
2020/11/18	2	131.00	0	0.00	131.00	2	6,354	0.03%
2020/11/17	2	131.50	0	0.00	132.00	2	6,406	0.03%
2020/11/16	1	134.00	0	0.00	133.50	1	6,513	0.02%
2020/11/13	5	131.40	3	132.00	132.50	2	6,550	0.03%
2020/11/12	4	131.13	5	131.20	131.50	-1	6,570	-0.02%
2020/11/11	5.1	130.59	6	130.33	132.50	-0.9	6,617	-0.01%
2020/11/10	5	131.50	2	133.00	131.00	3	6,636	0.05%
2020/11/09	2	138.50	0	0.00	138.50	2	6,599	0.03%
2020/11/06	1	138.00	1	137.50	137.00	0	6,690	0.00%
2020/11/04	6	137.00	6	136.33	138.00	0	6,921	0.00%
2020/11/02	3	132.00	4	131.50	131.00	-1	7,080	-0.01%
2020/10/30	1	135.50	0	0.00	135.00	1	7,174	0.01%
2020/10/29	0	0.00	9	137.00	137.00	-9	7,256	-0.12%
2020/10/28	5	137.30	12	137.67	139.50	-7	7,437	-0.09%
2020/10/27	2	136.75	5	136.00	136.00	-3	7,602	-0.04%
2020/10/23	20	137.75	0	0.00	138.50	20	8,260	0.24%
2020/10/22	0	0.00	2	135.00	139.50	-2	8,538	-0.02%
2020/10/21	2	139.75	1	139.00	138.00	1	8,662	0.01%
2020/10/20	1	141.50	0	0.00	142.00	1	8,724	0.01%
2020/10/19	2	140.50	0	0.00	143.00	2	9,018	0.02%
2020/10/16	1	141.50	1	142.00	141.00	0	9,100	0.00%
2020/10/15	0	143.50	1	143.50	143.00	-1	9,173	-0.01%
2020/10/14	2	146.00	0	0.00	146.00	2	9,175	0.02%
2020/10/13	11	146.91	7	147.86	147.00	4	9,224	0.04%
2020/10/12	1	149.00	2	150.00	150.00	-1	9,258	-0.01%
2020/10/08	3	148.00	2	146.00	146.00	1	9,421	0.01%
2020/09/30	1	144.00	0	0.00	145.50	1	10,382	0.01%
2020/09/28	1	145.00	1	147.00	145.50	0	10,797	0.00%
2020/09/25	18	143.47	18	146.28	144.50	0	10,893	0.00%
2020/09/24	0	0.00	1	150.50	149.00	-1	11,049	-0.01%
2020/09/23	0	0.00	1	153.50	151.00	-1	11,184	-0.01%
2020/09/22	0	0.00	1	150.50	155.00	-1	11,290	-0.01%
2020/09/21	2	155.50	0	0.00	153.50	2	11,315	0.02%
2020/09/18	2	155.50	0	0.00	157.00	2	11,399	0.02%
2020/09/17	0	0.00	2	155.75	157.50	-2	11,482	-0.02%
2020/09/16	17	158.91	19	157.13	154.00	-2	11,603	-0.02%
2020/09/15	5	154.00	5	153.50	153.50	0	11,274	0.00%
2020/09/14	0	0.00	2	153.00	153.00	-2	11,439	-0.02%
2020/09/11	2	150.50	2	150.00	149.00	0	11,512	0.00%
2020/09/09	2	149.75	1	151.50	151.50	1	11,458	0.01%
2020/09/08	1	151.50	19	152.53	150.00	-18	11,669	-0.15%
2020/09/07	30	151.58	12	151.79	149.50	18	11,794	0.15%
2020/09/04	1	153.00	5	150.20	155.00	-4	11,818	-0.03%
2020/09/03	12	155.21	9.2	155.91	152.00	2.8	12,000	0.02%
2020/09/02	16	155.75	16	156.16	157.00	0	11,964	0.00%
2020/09/01	4	146.75	33	148.88	150.00	-29	11,882	-0.24%
2020/08/28	0	0.00	1	141.00	143.00	-1	11,860	-0.01%
2020/08/27	0	0.00	41	142.32	142.00	-41	12,020	-0.34%
2020/08/26	35	139.51	3	139.00	138.50	32	12,370	0.26%
2020/08/25	2	142.50	2	142.50	142.00	0	12,709	0.00%
2020/08/24	0	0.00	6	143.50	143.50	-6	12,882	-0.05%
2020/08/21	1	137.00	4	138.13	139.00	-3	12,890	-0.02%
2020/08/20	4	134.38	1	134.50	134.50	3	12,907	0.02%
2020/08/19	0	0.00	1	139.00	138.00	-1	12,845	-0.01%
2020/08/18	2	140.25	0	0.00	138.50	2	12,811	0.02%
2020/08/14	11	138.09	2	137.50	141.50	9	12,775	0.07%
2020/08/13	3	138.83	3	139.50	138.50	0	12,705	0.00%
2020/08/12	2.1	138.00	2	137.25	137.00	0	12,615	0.00%
2020/08/11	4	140.25	3	140.83	141.00	1	12,533	0.01%
2020/08/10	4.1	144.98	1	148.50	143.00	3.1	12,544	0.02%
2020/08/07	2	148.50	0	0.00	148.50	2	12,469	0.02%
2020/08/06	3	149.83	2	153.00	149.50	1	12,440	0.01%
2020/08/05	5	151.80	3	152.17	152.00	2	12,435	0.02%
2020/08/04	4	150.75	8	150.38	151.50	-4	12,359	-0.03%
2020/08/03	10	151.20	2	151.75	150.00	8	12,403	0.06%
2020/07/31	4	154.50	15	154.73	157.00	-11	12,287	-0.09%
2020/07/30	12	152.54	12	153.71	150.50	0	12,138	0.00%
2020/07/29	34.1	148.69	7	148.57	148.00	27.1	11,820	0.23%
2020/07/28	6	152.08	6	150.50	151.00	0	11,558	0.00%
2020/07/27	0	0.00	17.3	149.71	152.00	-17.3	11,453	-0.15%
2020/07/24	8	148.38	12	146.29	145.00	-4	11,507	-0.03%
2020/07/23	3	147.67	6	149.58	151.00	-3	11,458	-0.03%
2020/07/22	0	0.00	2	144.75	145.00	-2	11,312	-0.02%
2020/07/21	1	142.00	6	140.92	140.50	-5	11,318	-0.04%
2020/07/20	3	136.50	1	137.50	137.00	2	11,519	0.02%
2020/07/17	4	138.38	1	137.50	139.50	3	11,523	0.03%
2020/07/16	2	138.50	3	139.00	138.50	-1	11,547	-0.01%
2020/07/15	4	146.13	8	143.31	140.50	-4	11,551	-0.03%
2020/07/14	1	138.00	0	0.00	141.50	1	11,418	0.01%
2020/07/13	8	142.06	1	142.00	141.00	7	11,423	0.06%
2020/07/10	5	138.70	133	137.08	141.00	-128	11,435	-1.12%	大賣/鉅額交易
2020/07/09	33.1	147.04	8	145.00	140.50	25.1	11,208	0.22%
2020/07/08	81	135.72	18	140.14	144.00	63	10,579	0.60%
2020/07/07	1	134.50	5	135.30	131.00	-4	10,255	-0.04%
2020/07/06	61.1	131.53	2	133.00	133.50	59.1	10,171	0.58%
2020/07/03	20	132.23	25	131.06	131.00	-5	10,099	-0.05%
2020/07/02	8	124.63	15	124.70	127.50	-7	10,028	-0.07%
2020/07/01	0	0.00	5	124.00	124.50	-5	9,900	-0.05%
2020/06/30	1	120.00	3	122.00	120.50	-2	9,827	-0.02%
2020/06/29	12	120.13	1	120.50	120.00	11	9,843	0.11%
2020/06/24	2	121.50	2	121.50	121.50	0	9,780	0.00%
2020/06/23	12	122.79	7	123.07	123.00	5	9,824	0.05%
2020/06/22	0	0.00	6	127.25	127.50	-6	9,696	-0.06%
2020/06/19	6	122.58	8	125.63	126.50	-2	9,681	-0.02%
2020/06/18	1	119.00	2	120.00	122.00	-1	9,541	-0.01%
2020/06/17	1	117.50	1	119.00	119.00	0	9,424	0.00%
2020/06/16	2	118.75	1	118.00	117.50	1	9,442	0.01%
2020/06/15	9	119.61	10	122.10	116.50	-1	9,481	-0.01%
2020/06/12	10	121.95	5	125.10	126.50	5	9,293	0.05%
2020/06/11	16	127.94	6	127.33	125.50	10	9,139	0.11%
2020/06/10	12	127.29	9	130.00	129.50	3	8,962	0.03%
2020/06/09	1	123.00	11	120.14	123.00	-10	8,720	-0.11%
2020/06/08	17	119.41	6	117.50	118.00	11	8,573	0.13%
2020/06/05	2	115.00	3	115.00	115.00	-1	8,360	-0.01%
2020/06/04	4	113.25	7	113.14	113.50	-3	8,240	-0.04%
2020/06/03	10	113.05	3	112.83	113.50	7	8,150	0.09%
2020/06/02	5	111.40	5	110.50	111.00	0	8,017	0.00%
2020/06/01	3	105.00	9	108.72	110.00	-6	7,649	-0.08%
2020/05/29	4	99.78	3	98.60	100.00	1	7,261	0.01%
2020/05/28	3	99.20	2	97.80	97.90	1	7,055	0.01%
2020/05/27	0	0.00	1	96.70	96.50	-1	6,936	-0.01%
2020/05/22	1	92.30	0	0.00	91.00	1	6,820	0.01%
2020/05/21	0	0.00	30	93.72	93.70	-30	6,779	-0.44%
2020/05/20	1	93.50	0	0.00	93.60	1	6,768	0.01%
2020/05/19	30	92.90	0	0.00	92.90	30	6,754	0.44%
2020/05/15	0	0.00	2	92.90	91.50	-2	6,740	-0.03%
2020/05/14	1	95.00	0	0.00	94.20	1	6,633	0.02%
2020/05/12	1	96.70	1	97.80	96.90	0	6,624	0.00%
2020/05/11	0	0.00	1	98.00	98.00	-1	6,685	-0.01%
2020/05/08	0	0.00	13	99.01	98.80	-13	6,667	-0.19%
2020/05/06	0	0.00	1	96.30	96.30	-1	6,540	-0.02%
2020/05/05	0	0.00	2	97.20	96.60	-2	6,588	-0.03%
2020/04/30	8	96.14	10	95.53	96.50	-2	6,530	-0.03%
2020/04/29	1	93.30	0	0.00	94.40	1	6,401	0.02%
2020/04/28	0	0.00	1	96.00	96.50	-1	6,194	-0.02%
2020/04/27	3	94.70	0	0.00	94.50	3	6,172	0.05%
2020/04/24	9	96.01	6	95.47	95.50	3	6,023	0.05%
2020/04/23	7	97.51	9	97.81	96.00	-2	6,001	-0.03%
2020/04/21	0	0.00	2	93.10	92.00	-2	6,037	-0.03%
2020/04/20	1	92.90	0	0.00	93.20	1	6,016	0.02%
2020/04/17	1	92.50	1	92.90	92.70	0	5,938	0.00%
2020/04/16	6	94.28	7	93.30	93.00	-1	5,803	-0.02%
2020/04/14	4	90.20	5	90.60	90.60	-1	5,639	-0.02%
2020/04/13	1	89.10	0	0.00	88.90	1	5,595	0.02%
2020/04/09	1	88.50	1	89.30	88.50	0	5,569	0.00%
2020/04/07	1	90.30	0	0.00	90.20	1	5,421	0.02%
2020/04/01	3	84.70	1	84.90	85.00	2	5,321	0.04%
2020/03/31	1	83.60	1	83.50	83.90	0	5,211	0.00%
2020/03/30	1	82.60	1	82.60	83.00	0	5,114	0.00%
2020/03/27	1	83.80	1	83.90	82.40	0	5,064	0.00%
2020/03/26	1	81.70	1	81.80	81.80	0	4,866	0.00%
2020/03/24	0	0.00	5	74.20	73.50	-5	4,599	-0.11%
2020/03/23	5	72.00	1	72.30	71.70	4	4,546	0.09%
2020/03/20	4	75.23	12	74.63	75.20	-8	4,556	-0.18%
2020/03/19	3.3	70.34	3	72.20	70.00	0.3	4,502	0.01%
2020/03/18	2	76.30	2	75.45	73.70	0	4,373	0.00%
2020/03/17	1	74.00	1	74.40	73.70	0	4,295	0.00%
2020/03/16	2	76.55	3	76.80	75.00	-1	4,231	-0.02%
2020/03/13	0	0.00	10	74.22	77.10	-10	4,166	-0.24%
2020/03/12	4	81.40	2	81.85	80.50	2	4,054	0.05%
2020/03/11	2	86.65	0	0.00	84.30	2	3,972	0.05%
2020/03/06	1	86.40	1	88.10	87.80	0	3,793	0.00%
2020/03/05	5	87.90	5	88.20	87.80	0	3,751	0.00%
2020/02/24	5	87.08	1	87.20	87.00	4	3,612	0.11%
2020/02/21	11	88.12	9	88.00	88.00	2	3,615	0.06%
2020/02/19	1	89.00	0	0.00	88.50	1	3,670	0.03%
2020/02/18	20	88.10	34	87.81	88.00	-14	3,745	-0.37%
2020/02/17	0	0.00	1	88.10	88.10	-1	3,749	-0.03%
2020/02/14	0	0.00	2	88.20	88.80	-2	3,744	-0.05%
2020/02/13	12	88.49	10	89.05	87.90	2	3,771	0.05%
2020/02/11	20	85.75	0	0.00	86.80	20	3,578	0.56%
2020/02/10	0	0.00	1	84.00	84.70	-1	3,586	-0.03%
2020/02/07	1	86.10	1	85.40	85.40	0	3,602	0.00%
2020/02/04	2	82.70	0	0.00	82.50	2	3,463	0.06%
2020/02/03	2	80.55	0	0.00	82.00	2	3,500	0.06%
2020/01/31	1	86.10	0	0.00	86.30	1	3,627	0.03%
2020/01/30	5	88.38	0	0.00	86.90	5	3,651	0.14%
2020/01/17	6	96.73	2	97.25	96.70	4	3,721	0.11%
2020/01/16	4	95.55	0	0.00	95.70	4	3,689	0.11%
2020/01/15	6	95.47	1	95.60	95.50	5	3,598	0.14%
2020/01/10	0	0.00	1	91.00	90.70	-1	3,368	-0.03%
2020/01/09	1	90.60	1	91.10	91.00	0	3,471	0.00%
2020/01/08	1	87.50	0	0.00	89.50	1	3,521	0.03%
2020/01/03	0	0.00	1	91.70	91.60	-1	3,694	-0.03%
2019/12/30	5	91.40	3	92.80	90.70	2	4,627	0.04%
2019/12/27	0	0.00	1	92.10	93.00	-1	4,720	-0.02%
2019/12/17	1	91.00	0	0.00	90.80	1	5,398	0.02%
2019/12/16	0	0.00	12	90.23	90.50	-12	5,422	-0.22%
2019/12/11	1	89.40	0	0.00	89.00	1	5,514	0.02%
2019/12/10	2	89.30	0	0.00	89.30	2	5,534	0.04%
2019/12/06	2	88.70	0	0.00	88.20	2	5,716	0.03%
2019/11/27	1	91.10	2	91.35	91.90	-1	6,456	-0.02%
2019/11/22	0	0.00	2	89.70	89.40	-2	6,763	-0.03%
2019/11/20	5	90.40	4	90.60	90.60	1	7,203	0.01%
2019/11/15	3	92.97	5	92.98	92.20	-2	7,847	-0.03%
2019/11/12	5	90.74	5	90.62	92.30	0	7,888	0.00%
2019/11/08	13	90.02	8	90.66	89.80	5	7,865	0.06%
2019/11/07	3	90.57	4	90.73	90.70	-1	7,878	-0.01%
2019/11/06	2	93.40	1	92.20	92.10	1	7,904	0.01%
2019/11/05	1	93.20	5	93.00	93.30	-4	7,913	-0.05%
2019/11/01	4	93.40	3	93.93	93.40	1	7,868	0.01%
2019/10/31	1	94.20	5	94.20	94.30	-4	7,887	-0.05%
2019/10/30	12	91.89	9	93.03	93.80	3	7,868	0.04%
2019/10/29	10	92.27	10	92.73	91.60	0	7,731	0.00%
2019/10/28	0	0.00	1	92.10	92.10	-1	7,692	-0.01%
2019/10/25	12	92.11	12	92.11	90.60	0	7,637	0.00%
2019/10/24	2	90.70	1	91.10	91.00	1	7,483	0.01%
2019/10/23	4	90.35	0	0.00	91.10	4	7,444	0.05%
2019/10/22	2	89.35	3	89.80	90.00	-1	7,416	-0.01%
2019/10/21	0	0.00	2	89.40	89.10	-2	7,419	-0.03%
2019/10/18	2	89.65	4	89.88	90.60	-2	7,387	-0.03%
2019/10/17	4	90.18	4	90.38	89.90	0	7,345	0.00%
2019/10/16	2	88.85	1	89.80	88.80	1	7,263	0.01%
2019/10/15	14	89.36	8	89.51	90.00	6	7,184	0.08%
2019/10/14	1	89.40	1	90.20	88.50	0	7,117	0.00%
2019/10/08	4	89.58	5	90.02	90.60	-1	6,992	-0.01%
2019/10/07	20	90.85	11	91.28	89.60	9	6,883	0.13%
2019/10/04	15	89.33	33	88.51	90.10	-18	6,638	-0.27%
2019/10/03	3	85.23	0	0.00	85.40	3	6,064	0.05%
2019/10/02	12	87.26	10	86.97	87.40	2	5,886	0.03%
2019/10/01	1	87.10	2	87.05	87.60	-1	5,886	-0.02%
2019/09/27	1	85.50	2	85.75	85.70	-1	5,685	-0.02%
2019/09/26	2	85.85	2	86.35	85.10	0	5,636	0.00%
2019/09/25	7	85.01	8	85.04	85.80	-1	5,697	-0.02%
2019/09/24	23	85.66	22	85.59	85.50	1	5,687	0.02%
2019/09/23	6	83.57	21	83.80	84.30	-15	5,556	-0.27%
2019/09/20	4	82.03	4	82.40	82.00	0	5,465	0.00%
2019/09/19	4	81.45	5	81.64	82.10	-1	5,430	-0.02%
2019/09/18	1	80.70	0	0.00	81.00	1	5,418	0.02%
2019/09/17	3	80.80	3	80.57	80.10	0	5,472	0.00%
2019/09/16	2	80.95	4	80.65	80.50	-2	5,644	-0.04%
2019/09/12	0	0.00	12	82.30	81.80	-12	5,662	-0.21%
2019/09/11	5	81.96	2	82.10	81.60	3	5,675	0.05%
2019/09/10	4	82.05	3	81.63	81.50	1	5,652	0.02%
2019/09/09	6	85.22	5	85.24	84.10	1	5,530	0.02%
2019/09/06	4	85.33	3	85.83	84.90	1	5,481	0.02%
2019/09/05	11	86.77	1	84.90	84.90	10	5,427	0.18%
2019/09/04	5	85.74	6	86.02	86.60	-1	5,176	-0.02%
2019/09/03	4	85.63	3	85.93	85.10	1	5,177	0.02%
2019/09/02	3	85.00	4	85.45	86.20	-1	5,150	-0.02%
2019/08/30	5	85.76	6	86.08	85.20	-1	5,098	-0.02%
2019/08/29	3	83.73	1	83.70	83.70	2	4,922	0.04%
2019/08/28	4	84.65	2	85.20	84.50	2	4,916	0.04%
2019/08/27	9	86.16	8	86.31	86.00	1	4,828	0.02%
2019/08/26	10	85.24	9	84.54	84.00	1	4,690	0.02%
2019/08/23	9	89.02	2	88.60	88.40	7	4,564	0.15%
2019/08/22	19	86.48	11	85.82	87.70	8	4,298	0.19%
2019/08/21	4	81.75	1	81.10	81.90	3	3,850	0.08%
2019/08/20	0	0.00	1	80.50	79.10	-1	3,689	-0.03%
2019/08/19	11	80.27	0	0.00	79.90	11	3,584	0.31%
2019/08/13	0	0.00	1	74.90	74.50	-1	3,385	-0.03%
2019/08/08	1	79.10	2	79.15	79.50	-1	3,402	-0.03%
2019/08/07	2	79.00	0	0.00	78.50	2	3,348	0.06%
2019/08/02	0	0.00	6	79.65	79.50	-6	3,406	-0.18%
2019/07/30	6	77.72	8	79.00	77.70	-2	3,536	-0.06%
2019/07/23	1	79.60	0	0.00	79.90	1	3,471	0.03%
2019/07/17	0	0.00	0.4	78.70	78.70	-0.4	3,483	-0.01%
2019/07/15	1	77.80	0	0.00	78.60	1	3,490	0.03%
2019/07/04	5	76.70	5	76.90	77.10	0	3,468	0.00%
2019/07/03	0	0.00	1	76.70	76.80	-1	3,473	-0.03%
2019/07/02	1	76.30	1	75.90	77.10	0	3,511	0.00%
2019/07/01	1	75.20	7	74.90	75.30	-6	3,431	-0.17%
2019/06/28	0	0.00	1	74.00	72.80	-1	3,462	-0.03%
2019/06/27	1	73.40	30	73.37	73.20	-29	3,528	-0.82%
2019/06/26	1	72.60	0	0.00	73.30	1	3,520	0.03%
2019/06/25	5	73.50	20	73.50	73.00	-15	3,526	-0.43%
2019/06/24	0	0.00	1	72.80	73.10	-1	3,493	-0.03%
2019/06/21	28	73.78	1	75.70	70.60	27	3,414	0.79%
2019/06/20	0	0.00	41	74.27	74.40	-41	3,200	-1.28%
2019/06/19	13	71.90	0	0.00	71.70	13	3,147	0.41%
2019/06/18	12	71.12	10	71.00	70.90	2	3,119	0.06%
2019/06/17	5	72.00	0	0.00	71.80	5	3,130	0.16%
2019/06/13	36	73.86	1	73.50	73.50	35	3,172	1.10%
2019/06/12	20	75.60	40	74.74	75.00	-20	3,160	-0.63%
2019/06/11	45	73.60	52	74.31	73.80	-7	3,129	-0.22%
2019/06/10	47	74.52	35	74.09	74.80	12	3,091	0.39%
2019/06/06	16	72.83	5	73.30	71.90	11	3,062	0.36%
2019/06/05	35	73.53	35	74.00	73.30	0	3,077	0.00%
2019/06/04	27	72.77	7	72.90	72.50	20	3,088	0.65%
2019/06/03	8	72.80	8	73.50	73.90	0	3,105	0.00%
2019/05/31	5	73.20	10	73.92	72.70	-5	3,091	-0.16%
2019/05/30	5	70.60	35	70.76	71.50	-30	3,051	-0.98%
2019/05/29	9	67.80	9	68.40	69.20	0	3,052	0.00%
2019/05/24	10	70.60	20	70.85	70.30	-10	3,246	-0.31%
2019/05/23	20	69.45	21	69.56	69.30	-1	3,255	-0.03%
2019/05/22	1	71.60	1	70.60	70.30	0	3,337	0.00%
2019/05/21	10	69.60	15	70.00	70.30	-5	3,350	-0.15%
2019/05/20	15	70.07	40	70.31	70.60	-25	3,343	-0.75%
2019/05/17	25	70.50	20	69.70	68.20	5	3,335	0.15%
2019/05/16	0	0.00	10	72.10	71.50	-10	3,301	-0.30%
2019/05/13	10	72.40	10	71.81	72.70	0	3,365	0.00%
2019/05/10	3	74.60	6	74.25	73.10	-3	3,458	-0.09%
2019/05/09	86	75.49	78	73.63	72.50	8	3,446	0.23%
2019/05/08	67	81.67	0	0.00	80.00	67	3,298	2.03%
2019/05/07	0	0.00	107	84.84	86.10	-107	3,241	-3.30%	大賣/鉅額交易
2019/05/06	22	83.13	20	83.60	83.00	2	3,320	0.06%
2019/05/02	20	83.35	20	83.85	84.30	0	3,377	0.00%
2019/04/30	20	82.30	20	82.78	83.60	0	3,416	0.00%
2019/04/22	7	87.59	2	88.10	87.20	5	3,683	0.14%
2019/04/18	20	89.35	10	89.60	88.80	10	3,732	0.27%
2019/04/17	100	91.19	0	0.00	90.00	100	3,745	2.67%
2019/04/16	5	91.90	0	0.00	92.00	5	3,757	0.13%
2019/04/11	1	94.60	1	95.40	94.50	0	3,803	0.00%
2019/04/10	1	92.10	2	95.00	96.00	-1	3,778	-0.03%
2019/04/09	0	0.00	41	92.18	92.30	-41	3,749	-1.09%
2019/04/08	41	91.26	0	0.00	91.60	41	3,740	1.10%
2019/04/03	0	0.00	5	95.40	95.00	-5	3,688	-0.14%
2019/04/02	7	92.86	22	93.54	94.70	-15	3,655	-0.41%
2019/04/01	20	91.10	0	0.00	92.40	20	3,616	0.55%
2019/03/25	0	88.10	0	0.00	88.10	0	3,937	0.00%
2019/03/20	5	91.00	5	91.70	90.60	0	4,013	0.00%
2019/03/07	0	0.00	1	87.30	85.60	-1	4,396	-0.02%
2019/03/05	0	0.00	1	88.60	89.00	-1	4,428	-0.02%
2019/03/04	1	90.30	0	0.00	89.70	1	4,508	0.02%
2019/02/27	1	89.20	0	0.00	89.40	1	4,636	0.02%
2019/02/26	0	0.00	1	86.20	86.20	-1	4,519	-0.02%
2019/02/20	1	89.60	1	91.30	89.60	0	4,263	0.00%
2019/02/19	1	90.40	0	0.00	90.40	1	4,243	0.02%
2019/02/11	1	93.00	1	93.00	93.70	0	4,140	0.00%
2019/01/28	0	0.00	1	87.30	85.00	-1	4,018	-0.02%
2019/01/25	6	84.48	5	84.58	85.00	1	4,015	0.02%
2019/01/24	2	81.90	2	82.40	82.00	0	4,066	0.00%
2019/01/22	7	81.96	7.7	82.19	82.10	-0.7	4,063	-0.02%
2019/01/21	6	81.60	9	81.96	83.00	-3	4,016	-0.07%
2019/01/18	17	80.89	15	80.35	81.50	2	3,920	0.05%
2019/01/17	4	77.98	3	77.70	77.00	1	3,767	0.03%
2019/01/11	0	75.50	0	0.00	75.90	0	3,877	0.00%
2019/01/09	0	0.00	4	74.80	75.00	-4	3,905	-0.10%
2019/01/04	4	75.30	0	0.00	76.00	4	3,999	0.10%
2018/12/21	0	0.00	1	77.70	77.50	-1	3,880	-0.03%
2018/12/20	1	78.60	0	0.00	79.70	1	3,852	0.03%
2018/12/19	1	80.60	6	80.07	78.80	-5	3,818	-0.13%
2018/12/17	5	76.70	0	0.00	76.60	5	3,636	0.14%
2018/12/06	0	0.00	3	74.90	74.50	-3	3,844	-0.08%
2018/11/30	2	72.10	0	0.00	70.60	2	3,784	0.05%
2018/11/28	0	0.00	1	70.00	69.50	-1	3,779	-0.03%
2018/11/26	3	67.67	1	69.50	69.50	2	3,755	0.05%
2018/11/13	2	63.00	2	63.40	66.00	0	4,568	0.00%
2018/11/07	0	0.00	1	66.00	65.90	-1	4,705	-0.02%
2018/11/05	0.3	63.10	0	0.00	63.60	0.3	4,735	0.01%
2018/10/26	1	52.40	1	52.60	52.60	0	4,622	0.00%
2018/10/04	1	48.25	0	0.00	47.45	1	4,918	0.02%
2018/09/17	10	52.00	0	0.00	52.00	10	6,980	0.14%
2018/09/11	0	0.00	10	49.95	51.10	-10	7,793	-0.13%
2018/09/10	3	50.10	3	50.40	49.90	0	7,753	0.00%
2018/09/07	0	0.00	2	52.00	51.90	-2	7,715	-0.03%
2018/09/06	0	0.00	2	53.25	53.30	-2	7,704	-0.03%
2018/09/05	0	0.00	1	52.80	52.80	-1	7,711	-0.01%
2018/09/04	1	52.70	1	52.60	52.60	0	7,693	0.00%
2018/09/03	4	51.75	2	52.00	51.20	2	7,713	0.03%
2018/08/31	5	54.62	8	54.36	54.30	-3	7,627	-0.04%
2018/08/30	4	53.93	1	54.10	54.40	3	7,591	0.04%
2018/08/29	3	53.70	2	53.70	53.30	1	7,554	0.01%
2018/08/28	0	0.00	2	53.20	53.50	-2	7,593	-0.03%
2018/08/27	3	53.07	7	52.90	53.10	-4	7,632	-0.05%
2018/08/24	0	0.00	4	51.98	52.00	-4	7,621	-0.05%
2018/08/22	0	0.00	2	52.50	52.20	-2	7,831	-0.03%
2018/08/21	3	52.50	0	0.00	52.40	3	7,781	0.04%
2018/08/17	2	50.80	0	0.00	51.10	2	7,553	0.03%
2018/08/01	0	0.00	6	48.00	47.80	-6	6,963	-0.09%
2018/07/27	0	0.00	3	47.55	48.00	-3	6,999	-0.04%
2018/07/26	6	47.24	2	47.03	47.00	4	6,988	0.06%
2018/07/25	3	48.22	0	0.00	48.00	3	6,902	0.04%
2018/07/23	1	48.05	0	0.00	48.25	1	6,846	0.01%
2018/07/19	4	49.73	2	49.95	49.60	2	6,747	0.03%
2018/07/13	2	51.40	2	51.80	51.80	0	6,544	0.00%
2018/07/12	6	50.83	2	50.75	51.10	4	6,706	0.06%
2018/07/10	3	50.10	7	50.57	50.60	-4	6,610	-0.06%
2018/07/09	1	50.00	0	0.00	49.45	1	6,528	0.02%
2018/07/06	0	0.00	3	49.27	49.90	-3	6,484	-0.05%
2018/07/05	11	51.57	9	50.67	49.00	2	6,346	0.03%
2018/07/04	4	50.80	2	51.30	52.50	2	6,119	0.03%
2018/07/03	0	0.00	1	51.20	50.30	-1	5,995	-0.02%
2018/07/02	12	52.20	23	51.34	50.90	-11	5,884	-0.19%
2018/06/29	6	52.88	6	53.45	52.10	0	5,758	0.00%
2018/06/28	9	53.22	8	53.01	52.80	1	5,485	0.02%
2018/06/27	3	53.50	2	51.10	51.10	1	5,088	0.02%
2018/06/26	2	51.70	1	52.20	52.10	1	4,739	0.02%
2018/06/25	4	52.38	28	52.99	53.00	-24	4,324	-0.55%
2018/06/22	0	0.00	1	49.10	48.60	-1	3,655	-0.03%
2018/06/21	2	48.05	3	47.65	47.75	-1	3,469	-0.03%
2018/06/20	0	0.00	2	47.00	46.90	-2	3,466	-0.06%
2018/06/19	0	0.00	5	47.45	47.35	-5	3,587	-0.14%
2018/06/13	2	48.80	3	48.70	48.25	-1	3,591	-0.03%
2018/06/11	4	49.16	1	49.50	48.65	3	3,518	0.09%
2018/06/08	36	48.60	0	0.00	48.50	36	3,456	1.04%
2018/06/07	0	0.00	2	48.73	48.20	-2	3,422	-0.06%
2018/06/05	1	48.85	0	0.00	48.30	1	3,385	0.03%
2018/06/01	1	47.90	0	0.00	47.75	1	3,187	0.03%
2018/05/31	2	48.20	18	49.01	48.50	-16	3,125	-0.51%
2018/05/30	0	0.00	1	46.20	45.80	-1	2,877	-0.03%
2018/05/28	2	47.15	0	0.00	46.85	2	2,832	0.07%
2018/05/25	18	47.00	0	0.00	47.35	18	2,776	0.65%
2018/05/22	0	0.00	2	46.23	46.00	-2	2,859	-0.07%
2018/05/21	2	45.40	1	45.60	45.40	1	2,855	0.04%
2018/05/18	1	45.20	1	45.75	45.70	0	2,869	0.00%
2018/05/17	1	45.60	0	0.00	45.50	1	2,886	0.03%
2018/05/15	0	0.00	1	46.20	46.30	-1	2,998	-0.03%
2018/05/14	0	0.00	2	46.28	46.45	-2	3,106	-0.06%
2018/05/11	0	0.00	1	45.60	45.50	-1	3,136	-0.03%
2018/05/10	2	46.15	2	45.55	45.40	0	3,240	0.00%
2018/05/09	30	45.10	30	45.40	45.60	0	3,230	0.00%
2018/05/08	1	44.80	0	0.00	44.50	1	3,197	0.03%
2018/05/04	2	44.75	5	44.93	45.70	-3	3,206	-0.09%
2018/05/02	2	43.35	0	0.00	43.50	2	3,145	0.06%
2018/04/25	1	42.70	0	0.00	42.80	1	3,297	0.03%
2018/04/20	20	45.50	21	45.62	45.50	-1	3,278	-0.03%
2018/04/19	2	45.50	0	0.00	45.60	2	3,291	0.06%
2018/04/18	50	45.85	50	46.00	45.50	0	3,248	0.00%
2018/04/17	1	43.05	0	0.00	43.05	1	3,098	0.03%
2018/04/09	0	44.40	0	0.00	44.10	0	3,337	0.00%
2018/03/29	1	44.60	0	0.00	44.25	1	3,415	0.03%
2018/03/19	1	45.60	0	0.00	45.40	1	3,376	0.03%
2018/03/12	0	0.00	3	45.00	45.15	-3	3,627	-0.08%
2018/03/08	0	0.00	1	44.55	44.75	-1	3,716	-0.03%
2018/02/26	0	0.00	5	45.59	45.45	-5	4,371	-0.11%
2018/02/23	33	45.12	28	45.55	45.80	5	4,356	0.11%
2018/02/22	0	0.00	3	44.25	44.10	-3	4,505	-0.07%
2018/02/21	5	44.06	2	44.10	44.70	3	4,575	0.07%
2018/02/09	1	43.30	0	0.00	43.90	1	5,035	0.02%
2018/02/08	0	0.00	2	43.98	44.50	-2	5,490	-0.04%
2018/02/07	3	43.73	2	43.70	43.00	1	5,511	0.02%
2018/02/06	4	43.88	1	42.55	42.70	3	5,539	0.05%
2018/02/05	1	45.50	0	0.00	46.10	1	5,546	0.02%
2018/02/02	2	47.48	11	46.85	48.00	-9	5,564	-0.16%
2018/01/30	0	0.00	5	46.76	46.90	-5	6,055	-0.08%
2018/01/29	0	0.00	5	46.57	46.55	-5	6,188	-0.08%
2018/01/26	3	46.13	3	46.57	46.15	0	6,555	0.00%
2018/01/25	4	45.95	5	46.54	45.80	-1	7,299	-0.01%
2018/01/23	6	46.18	6	46.66	46.15	0	7,584	0.00%
2018/01/22	10	46.20	0	0.00	46.70	10	7,568	0.13%
2018/01/18	0	0.00	1	45.50	45.50	-1	7,687	-0.01%
2018/01/15	2	44.78	0	0.00	45.30	2	7,867	0.03%
2018/01/11	5	44.14	22	44.57	43.90	-17	7,854	-0.22%
2018/01/10	21	45.57	0	0.00	45.05	21	7,804	0.27%
2018/01/02	0	0.00	1	45.30	45.25	-1	7,935	-0.01%