義隆 (2458)-國泰-忠孝券商分點個股進出

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
163.5
漲跌
▲0.5
漲幅
+0.31%
成交量
1,452張
產業
上市半導體類股▲2.69%
1181人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

義隆 (2458)籌碼相關－國泰-忠孝券商分點個股進出

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-忠孝券商分點個股進出
國泰-忠孝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
2024/06/03	0.1	164.50	0	164.00	163.50	0	2,816	0.00%
2024/05/31	3	165.67	6.2	165.49	163.00	-3.2	2,815	-0.11%
2024/05/30	7	170.56	0	172.00	167.00	7	2,785	0.25%
2024/05/29	5	174.50	0	0.00	174.00	5	2,768	0.18%
2024/05/28	4.2	172.60	1	174.97	171.50	3.2	2,753	0.12%
2024/05/27	4.9	173.34	16	173.44	173.00	-11.2	2,738	-0.41%
2024/05/24	15.1	167.03	4.1	167.03	167.00	11	2,731	0.40%
2024/05/23	9	168.67	12	168.79	169.00	-3	2,785	-0.11%
2024/05/22	6.2	161.37	2	160.00	168.00	4.2	2,747	0.15%
2024/05/21	0	0.00	0.1	156.50	155.00	-0.1	2,723	0.00%
2024/05/20	3	156.50	0	0.00	156.00	3	2,851	0.11%
2024/05/16	0	158.50	14.1	159.60	160.00	-14.1	3,002	-0.47%
2024/05/15	5	157.00	0	0.00	156.00	5	3,005	0.17%
2024/05/14	0	155.75	6	156.42	155.00	-6	3,023	-0.20%
2024/05/13	6	153.09	0	0.00	153.50	6	3,017	0.20%
2024/05/10	0	156.00	0	0.00	155.00	0	3,027	0.00%
2024/05/09	6	155.25	0	0.00	155.00	6	3,027	0.20%
2024/05/08	1	157.95	2	158.50	158.00	-1	3,030	-0.03%
2024/05/07	1	156.00	2	156.75	156.50	-1	3,036	-0.03%
2024/05/06	1	157.50	1	158.50	156.50	0	3,035	0.00%
2024/05/03	5	158.20	1	159.00	157.00	4	3,041	0.13%
2024/04/30	0.1	166.00	0	166.00	164.50	0.1	2,926	0.00%
2024/04/29	0.1	166.48	6	168.67	168.00	-5.9	2,930	-0.20%
2024/04/26	0	163.50	0	0.00	163.50	0	2,903	0.00%
2024/04/25	0	163.61	5.4	162.17	164.50	-5.3	2,897	-0.18%
2024/04/24	0	0.00	5	156.00	157.00	-5	2,847	-0.18%
2024/04/22	5	148.51	0	0.00	146.50	5	2,816	0.18%
2024/04/19	5	155.01	0	0.00	155.00	5	2,768	0.18%
2024/04/18	0	0.00	0	161.25	161.50	0	2,718	0.00%
2024/04/17	0	0.00	5	165.00	162.00	-5	2,714	-0.18%
2024/04/16	0	158.00	2	158.00	159.50	-2	2,664	-0.07%
2024/04/15	1	161.00	1	162.50	162.00	0	2,637	0.00%
2024/04/12	1	159.50	1	163.00	158.50	0	2,553	0.00%
2024/04/10	0	0.00	2	159.00	158.50	-2	2,554	-0.08%
2024/04/09	0	0.00	3	156.50	157.00	-3	2,563	-0.12%
2024/04/08	5	159.40	0	0.00	159.50	5	2,562	0.20%
2024/04/03	0	156.50	0	0.00	156.50	0	2,539	0.00%
2024/04/02	2.2	157.36	2	155.75	156.00	0.2	2,542	0.01%
2024/04/01	0	159.50	0.1	161.00	161.00	-0.1	2,519	0.00%
2024/03/29	5.1	159.97	0.2	158.00	157.00	4.8	2,503	0.19%
2024/03/28	0.1	161.00	1	159.50	160.50	-1	2,521	-0.04%
2024/03/27	0.1	165.00	0	0.00	164.50	0.1	2,516	0.00%
2024/03/26	0	167.50	4	166.50	166.50	-4	2,594	-0.15%
2024/03/25	4	171.38	1	169.50	169.00	3	2,628	0.11%
2024/03/21	4.1	171.17	4	170.37	167.00	0.1	2,660	0.00%
2024/03/20	0.3	168.04	1.2	168.43	167.50	-0.9	2,644	-0.03%
2024/03/19	1.1	167.03	0.1	167.00	165.00	1.1	2,641	0.04%
2024/03/18	0.2	164.68	1	165.50	166.50	-0.8	2,661	-0.03%
2024/03/13	0	163.52	0	0.00	163.50	0	2,763	0.00%
2024/03/12	0	164.31	1	164.00	163.50	-1	2,795	-0.04%
2024/03/11	0	0.00	0.7	160.67	160.00	-0.7	2,807	-0.02%
2024/03/08	1	161.50	5.7	162.37	162.50	-4.7	2,821	-0.17%
2024/03/06	5	165.00	0.2	165.50	166.50	4.8	2,796	0.17%
2024/03/05	0.3	168.50	6.1	167.18	167.00	-5.8	2,826	-0.20%
2024/03/04	10.4	169.01	0	0.00	167.50	10.4	2,861	0.36%
2024/03/01	0	0.00	5	167.00	165.50	-5	2,850	-0.18%
2024/02/29	7.3	164.67	6	164.51	166.00	1.2	2,872	0.04%
2024/02/27	0.1	170.00	13	171.42	169.00	-12.9	2,856	-0.45%
2024/02/26	14.1	169.96	11.2	170.32	170.00	2.9	2,857	0.10%
2024/02/23	4.3	162.48	4	166.00	164.00	0.3	2,794	0.01%
2024/02/22	1.6	163.74	5.1	167.47	167.50	-3.5	2,686	-0.13%
2024/02/21	8	167.87	48.2	165.74	167.50	-40.2	2,636	-1.52%
2024/02/20	4	162.38	0	0.00	161.00	4	2,542	0.16%
2024/02/19	4	157.00	16	159.13	163.50	-12	2,543	-0.47%
2024/02/16	0	0.00	7	152.50	153.00	-7	2,480	-0.28%
2024/02/02	1	149.00	1.1	149.95	150.50	-0.1	2,498	0.00%
2024/01/31	0	148.75	0	0.00	150.00	0	2,557	0.00%
2024/01/30	2	147.75	0	148.50	148.50	2	2,630	0.08%
2024/01/29	1	149.00	0	0.00	149.00	1	2,710	0.04%
2024/01/26	1	150.01	0	0.00	151.00	1	2,954	0.03%
2024/01/25	0	153.50	1	154.00	152.50	-1	3,015	-0.03%
2024/01/24	0	151.50	0	0.00	151.00	0	3,021	0.00%
2024/01/23	1	150.00	11	151.00	150.50	-10	3,054	-0.33%
2024/01/22	0	0.00	0.2	151.00	151.00	-0.2	3,102	-0.01%
2024/01/19	0.1	153.00	4.7	150.85	150.50	-4.7	3,112	-0.15%
2024/01/18	7	149.79	2	152.49	152.00	5	3,159	0.16%
2024/01/17	5	153.00	1	156.00	154.50	4	3,271	0.12%
2024/01/15	0	157.00	2	156.50	156.50	-2	3,407	-0.06%
2024/01/12	8	156.50	0	155.50	155.00	8	3,479	0.23%
2024/01/11	10	159.50	11	157.37	157.00	-1	3,519	-0.03%
2024/01/10	1	158.01	12.7	158.24	160.00	-11.7	3,575	-0.33%
2024/01/09	1.1	154.43	2.7	152.81	154.50	-1.6	3,600	-0.05%
2024/01/08	5	153.00	0	154.50	153.50	5	3,600	0.14%
2024/01/05	6	153.58	0	0.00	155.50	6	3,621	0.17%
2024/01/04	1	157.00	9	156.33	156.50	-8	3,654	-0.22%
2024/01/03	0	0.00	0	158.00	158.00	0	3,678	0.00%
2024/01/02	2	159.25	1	161.00	159.50	1	3,672	0.03%
2023/12/29	3	162.00	4.1	162.49	162.50	-1.1	3,724	-0.03%
2023/12/28	2	161.01	0	0.00	160.50	2	3,759	0.05%
2023/12/27	0	162.50	5.5	163.58	164.00	-5.5	3,792	-0.14%
2023/12/26	3	162.50	2	163.50	162.00	1	3,784	0.03%
2023/12/25	0.3	163.01	5	164.10	162.50	-4.7	3,781	-0.12%
2023/12/22	1.1	161.09	4.1	163.37	163.50	-3	3,771	-0.08%
2023/12/21	7	162.07	7	162.79	163.00	0	3,732	0.00%
2023/12/20	1	159.00	0.1	160.00	160.00	1	3,657	0.03%
2023/12/19	2	157.75	4	158.25	159.00	-2	3,615	-0.06%
2023/12/18	0	0.00	9.2	157.40	157.00	-9.2	3,606	-0.26%
2023/12/15	2	153.75	2	153.50	154.00	0	3,614	0.00%
2023/12/14	4	159.00	4.3	157.06	157.50	-0.3	3,613	-0.01%
2023/12/13	11	158.59	7	156.93	158.00	4	3,619	0.11%
2023/12/12	9	158.44	7.1	157.36	158.50	2	3,674	0.05%
2023/12/11	8.2	157.52	5.1	157.21	157.00	3.2	3,711	0.09%
2023/12/08	13.4	157.88	2.1	159.43	157.50	11.3	3,758	0.30%
2023/12/07	0	0.00	2.1	154.19	153.50	-2.1	3,744	-0.06%
2023/12/06	1	151.50	2	151.75	151.50	-1	3,796	-0.03%
2023/12/05	2	146.25	0.1	147.50	146.50	1.9	3,822	0.05%
2023/12/04	3.1	149.34	0	0.00	149.50	3.1	3,840	0.08%
2023/12/01	1	150.98	2	151.25	151.00	-1	3,899	-0.02%
2023/11/30	4	150.76	2	151.00	151.50	2	4,113	0.05%
2023/11/29	0	152.50	0.1	152.00	153.00	-0.1	4,237	0.00%
2023/11/28	0	0.00	3	148.84	150.00	-3	4,205	-0.07%
2023/11/27	3	149.33	1	146.00	146.00	2	4,197	0.05%
2023/11/24	0	0.00	0.1	150.00	151.00	-0.1	4,185	0.00%
2023/11/22	0	147.45	1	146.50	147.50	-1	4,123	-0.02%
2023/11/21	2	145.00	7	145.00	145.00	-5	4,116	-0.12%
2023/11/20	1	144.50	0	0.00	144.00	1	4,136	0.02%
2023/11/17	8	144.63	19	146.16	146.50	-11	4,116	-0.27%
2023/11/16	15	144.83	3	143.00	142.50	12	4,079	0.29%
2023/11/15	0	147.00	1	148.02	147.50	-1	4,029	-0.03%
2023/11/14	2	146.25	3	146.00	146.00	-1	4,001	-0.02%
2023/11/13	0	144.00	1	144.00	143.50	-1	3,969	-0.03%
2023/11/10	1	140.50	2	142.00	141.50	-1	3,972	-0.03%
2023/11/09	1	142.50	0	0.00	140.50	1	3,987	0.03%
2023/11/08	3	143.83	3.2	144.96	144.50	-0.2	4,002	0.00%
2023/11/07	1	143.99	13.4	143.46	145.00	-12.4	4,036	-0.31%
2023/11/06	1	139.00	7.2	140.05	140.00	-6.1	4,005	-0.15%
2023/11/03	24.7	137.19	3.5	136.01	135.50	21.1	3,978	0.53%
2023/11/02	0	146.00	2	147.25	149.50	-2	3,770	-0.05%
2023/11/01	0	0.00	4	143.63	144.00	-4	3,806	-0.11%
2023/10/31	1	147.50	0.1	143.80	144.00	0.9	4,054	0.02%
2023/10/30	6	143.83	8.1	143.66	146.50	-2.1	4,038	-0.05%
2023/10/27	3	139.50	2	140.02	140.00	1	4,005	0.03%
2023/10/26	5.1	140.99	1	140.50	139.50	4	4,071	0.10%
2023/10/25	5	148.50	11.8	148.22	144.50	-6.8	4,033	-0.17%
2023/10/24	11	144.82	9.2	144.78	144.00	1.8	3,899	0.05%
2023/10/23	1	142.00	0.1	142.00	142.00	1	3,814	0.03%
2023/10/20	2	141.25	2.2	141.70	142.50	-0.2	3,867	-0.01%
2023/10/19	0	0.00	1	138.00	138.50	-1	3,886	-0.03%
2023/10/18	18	140.36	2	140.00	141.50	16	3,910	0.41%
2023/10/17	1	140.00	1	140.00	140.00	0	3,893	0.00%
2023/10/16	0.5	137.00	0	0.00	136.50	0.5	3,987	0.01%
2023/10/13	0	0.00	0.4	138.74	139.00	-0.4	4,006	-0.01%
2023/10/12	1	134.00	0	0.00	137.50	1	3,991	0.03%
2023/10/11	0	0.00	3.2	139.03	137.00	-3.2	3,986	-0.08%
2023/10/06	0.1	138.00	0	0.00	137.00	0.1	3,969	0.00%
2023/10/05	6	140.25	10.1	141.50	141.50	-4.1	3,945	-0.10%
2023/10/04	0	0.00	1	135.00	138.00	-1	3,881	-0.03%
2023/10/03	0.1	138.05	5	139.50	138.00	-4.9	3,843	-0.13%
2023/10/02	1	136.50	5	136.00	134.50	-4	3,812	-0.10%
2023/09/27	5	133.00	0	0.00	134.00	5	3,823	0.13%
2023/09/26	5	135.99	0	0.00	135.00	5	3,832	0.13%
2023/09/25	2.1	137.48	0	0.00	136.50	2.1	3,826	0.05%
2023/09/22	2	136.50	0	0.00	137.00	2	3,811	0.05%
2023/09/21	0	0.00	0.1	136.00	136.00	-0.1	3,805	0.00%
2023/09/20	3	138.00	0	0.00	138.00	3	3,771	0.08%
2023/09/19	1	141.00	0	0.00	141.00	1	3,738	0.03%
2023/09/18	6	143.58	9.6	141.73	142.00	-3.6	3,712	-0.10%
2023/09/15	2	145.50	2.4	144.53	144.50	-0.4	3,678	-0.01%
2023/09/14	9	143.67	7	143.86	143.00	2	3,591	0.06%
2023/09/13	1	142.49	1.2	141.33	143.50	-0.2	3,542	-0.01%
2023/09/12	2	140.50	3.3	139.25	140.50	-1.3	3,494	-0.04%
2023/09/11	3	136.67	7.1	137.79	138.00	-4.1	3,420	-0.12%
2023/09/08	1	136.00	2	133.00	135.50	-1	3,340	-0.03%
2023/09/07	7	133.14	1	134.00	135.00	6	3,326	0.18%
2023/09/06	8	130.38	8.4	132.26	133.00	-0.4	3,289	-0.01%
2023/09/05	9	134.39	4.1	133.88	134.00	4.9	3,287	0.15%
2023/09/04	5	128.00	9.6	125.25	128.50	-4.6	3,087	-0.15%
2023/09/01	0	0.00	3.5	120.56	120.50	-3.5	2,924	-0.12%
2023/08/31	1	121.00	1	120.00	120.00	0	2,922	0.00%
2023/08/30	0	0.00	0.2	118.25	119.00	-0.2	2,917	-0.01%
2023/08/25	0	113.00	0	0.00	113.00	0	2,919	0.00%
2023/08/24	1	117.00	1	116.50	116.00	0	2,926	0.00%
2023/08/23	0	0.00	1	114.02	114.50	-1	2,943	-0.03%
2023/08/22	1	115.00	0	114.00	113.50	1	2,972	0.03%
2023/08/18	2.1	115.65	0	0.00	113.50	2.1	3,110	0.07%
2023/08/17	0.1	115.00	0	0.00	116.50	0.1	3,087	0.00%
2023/08/16	0	116.50	1	116.50	117.00	-1	3,077	-0.03%
2023/08/15	1	116.00	0	0.00	116.00	1	3,063	0.03%
2023/08/14	1	116.50	10	116.50	117.00	-9	3,046	-0.30%
2023/08/10	5	120.89	1.1	118.09	118.00	3.9	2,943	0.13%
2023/08/09	4.2	119.98	4.1	120.13	121.00	0.1	2,884	0.00%
2023/08/08	3.4	119.29	4	118.63	118.00	-0.7	2,835	-0.02%
2023/08/07	6	119.17	3	120.50	117.00	3	2,783	0.11%
2023/08/04	13	123.08	3.5	121.71	122.50	9.5	2,654	0.36%
2023/08/02	1.2	115.46	0.1	115.33	114.00	1.1	2,391	0.05%
2023/08/01	0	114.50	1	114.00	115.00	-1	2,389	-0.04%
2023/07/31	7	115.50	11.1	116.45	116.50	-4.1	2,402	-0.17%
2023/07/28	0	112.50	0	0.00	112.50	0	2,288	0.00%
2023/07/27	0	0.00	0.2	115.50	114.50	-0.2	2,251	-0.01%
2023/07/26	0	0.00	1	116.00	112.50	-1	2,237	-0.04%
2023/07/25	2	114.28	16	115.29	115.00	-14	2,198	-0.64%
2023/07/24	17	117.32	16	117.94	118.00	1	2,104	0.05%
2023/07/21	14.1	114.30	12.2	115.02	115.50	1.9	2,018	0.09%
2023/07/20	1	116.96	0	0.00	114.50	1	1,972	0.05%
2023/07/19	13	118.19	8.5	118.74	118.50	4.5	1,900	0.24%
2023/07/18	1	111.00	1.1	112.50	113.00	-0.1	1,770	-0.01%
2023/07/17	0	0.00	7.1	108.15	109.50	-7.1	1,741	-0.41%
2023/07/14	1	111.50	5.3	111.25	110.50	-4.3	1,729	-0.25%
2023/07/13	10	108.50	2.2	107.66	108.00	7.9	1,679	0.47%
2023/07/12	0	106.00	0	0.00	106.00	0	1,668	0.00%
2023/07/11	0	0.00	1	106.50	106.50	-1	1,661	-0.06%
2023/07/10	1.1	107.38	0	0.00	104.00	1.1	1,661	0.06%
2023/07/07	0	107.00	2.3	108.91	107.50	-2.3	1,653	-0.14%
2023/07/06	0	0.00	1	107.50	108.00	-1	1,647	-0.06%
2023/07/05	0	0.00	0.1	107.50	106.00	-0.1	1,627	-0.01%
2023/07/04	1	102.50	1.7	104.02	106.00	-0.7	1,615	-0.04%
2023/07/03	0	0.00	0.3	102.00	101.50	-0.3	1,586	-0.02%
2023/06/30	0.3	101.00	0	0.00	101.50	0.3	1,592	0.02%
2023/06/29	0.1	101.00	0	0.00	101.00	0.1	1,602	0.00%
2023/06/28	0.1	101.50	0	0.00	101.00	0.1	1,604	0.00%
2023/06/27	1	99.40	0	0.00	99.40	1	1,608	0.06%
2023/06/21	0	102.50	0	0.00	101.50	0	1,592	0.00%
2023/06/20	1	102.50	0.1	102.00	102.00	0.9	1,584	0.06%
2023/06/19	1.1	102.64	0	0.00	102.50	1.1	1,586	0.07%
2023/06/16	1	107.00	0	0.00	106.00	1	1,566	0.06%
2023/06/13	0	0.00	2.3	106.17	107.00	-2.3	1,527	-0.15%
2023/06/12	1	102.50	0	0.00	103.50	1	1,480	0.07%
2023/06/09	8	106.50	4	106.87	104.00	4	1,475	0.27%
2023/06/08	0	0.00	2	104.75	105.00	-2	1,422	-0.14%
2023/06/06	0	0.00	0.4	103.00	102.00	-0.4	1,424	-0.02%
2023/06/02	0.1	103.75	0	0.00	104.50	0.1	1,409	0.01%
2023/05/31	0	0.00	1	102.51	102.00	-1	1,405	-0.07%
2023/05/29	0	0.00	3	104.17	104.00	-3	1,378	-0.22%
2023/05/26	4	103.25	1	104.50	102.50	3	1,370	0.22%
2023/05/25	5	104.20	0	0.00	104.00	5	1,457	0.34%
2023/05/24	2	104.00	3.1	101.78	104.50	-1.1	1,433	-0.07%
2023/05/23	1	98.80	1	99.20	98.10	0	1,354	0.00%
2023/05/22	0	98.60	0	0.00	98.60	0	1,369	0.00%
2023/05/19	1	98.79	1	99.20	98.50	0	1,383	0.00%
2023/05/18	1.6	98.74	10	99.16	98.60	-8.4	1,399	-0.60%
2023/05/17	0.1	97.00	0.1	97.10	97.20	0	1,397	0.00%
2023/05/15	0.1	95.00	0	0.00	95.10	0.1	1,401	0.01%
2023/05/12	0	0.00	2	96.00	95.90	-2	1,418	-0.14%
2023/05/11	0	0.00	7	93.01	92.70	-7	1,412	-0.50%
2023/05/09	3.1	92.40	3	92.80	93.00	0.1	1,457	0.01%
2023/05/08	2.2	93.44	0	0.00	93.20	2.2	1,485	0.14%
2023/05/05	10	97.21	1	95.96	95.80	9	1,514	0.60%
2023/05/02	0	0.00	2	95.20	95.10	-2	1,661	-0.12%
2023/04/28	1	93.80	13	94.02	94.30	-12	1,683	-0.71%
2023/04/27	0.2	92.97	0	0.00	92.60	0.2	1,679	0.01%
2023/04/26	0	92.40	0	0.00	93.30	0	1,679	0.00%
2023/04/25	18.2	92.34	0	0.00	91.10	18.2	1,681	1.08%
2023/04/24	2.2	94.75	0	0.00	95.20	2.2	1,671	0.13%
2023/04/21	8	97.15	2	97.45	95.40	6	1,690	0.35%
2023/04/20	3.1	99.11	0	0.00	98.50	3.1	1,693	0.18%
2023/04/19	1	100.50	0	0.00	100.00	1	1,743	0.06%
2023/04/18	1	101.50	0	0.00	101.50	1	1,856	0.05%
2023/04/14	0	0.00	10	101.00	101.00	-10	1,852	-0.54%
2023/04/12	0.1	103.00	0	0.00	102.50	0.1	1,854	0.00%
2023/04/10	10	102.00	0	0.00	101.50	10	1,862	0.54%
2023/04/07	1	100.00	0	0.00	101.00	1	1,865	0.05%
2023/04/06	0.1	98.70	0	0.00	98.50	0.1	1,855	0.00%
2023/03/31	0	0.00	3	100.50	99.80	-3	1,847	-0.16%
2023/03/30	0.1	99.96	0	100.00	99.60	0	1,842	0.00%
2023/03/29	2.1	101.76	1	102.50	102.50	1.1	1,840	0.06%
2023/03/28	2	102.00	0	0.00	102.00	2	1,851	0.11%
2023/03/24	0	104.50	0	0.00	104.50	0	1,887	0.00%
2023/03/22	0	0.00	1	104.50	104.00	-1	1,909	-0.05%
2023/03/20	0	101.75	0	0.00	102.50	0	1,916	0.00%
2023/03/16	1.1	99.99	0	0.00	99.70	1.1	1,920	0.05%
2023/03/15	0	0.00	2	102.00	101.50	-2	1,925	-0.10%
2023/03/13	5	102.30	0	0.00	102.50	5	1,942	0.26%
2023/03/10	1	105.51	0	0.00	104.00	1	1,933	0.05%
2023/03/09	0	0.00	1.1	104.98	107.00	-1.1	1,959	-0.05%
2023/03/08	2.1	103.29	1	103.00	103.50	1.1	1,952	0.06%
2023/03/07	0.1	104.50	0	0.00	104.50	0.1	1,941	0.01%
2023/03/06	0	104.50	0	0.00	104.50	0	1,944	0.00%
2023/03/02	1.1	104.51	0	0.00	104.00	1.1	1,951	0.06%
2023/03/01	0.2	105.26	2	104.25	106.50	-1.8	1,948	-0.09%
2023/02/24	5	108.60	6.8	108.19	108.50	-1.8	1,929	-0.09%
2023/02/23	9	113.22	3	112.50	111.00	6	1,910	0.31%
2023/02/22	0	0.00	1	107.00	107.00	-1	1,815	-0.06%
2023/02/21	0	107.45	2	107.25	108.00	-2	1,837	-0.11%
2023/02/20	1	105.94	0	105.50	106.00	1	1,863	0.05%
2023/02/17	0	0.00	1	102.50	103.00	-1	1,881	-0.05%
2023/02/15	0	103.00	1	103.00	102.50	-1	1,927	-0.05%
2023/02/14	1	103.02	0	103.50	103.50	1	1,939	0.05%
2023/02/13	1	105.96	0	105.00	104.50	1	1,960	0.05%
2023/02/10	1	103.54	2	104.00	106.00	-1	2,005	-0.05%
2023/02/08	0	104.50	0	0.00	105.50	0	2,341	0.00%
2023/02/07	3	104.34	1	104.50	105.00	2	2,324	0.09%
2023/02/06	1	105.50	1	107.00	103.50	0	2,324	0.00%
2023/02/03	3	107.17	2	108.25	107.50	1	2,294	0.04%
2023/02/02	4	106.63	6	106.42	108.00	-2	2,249	-0.09%
2023/02/01	1	102.00	3	100.33	102.00	-2	2,157	-0.09%
2023/01/31	0	0.00	6	95.58	96.90	-6	2,146	-0.28%
2023/01/30	3	93.17	2	94.00	94.30	1	2,128	0.05%
2023/01/17	0	91.00	0	0.00	91.00	0	2,127	0.00%
2023/01/13	0.1	91.20	0	0.00	90.70	0.1	2,183	0.00%
2023/01/12	6.1	93.20	4	93.03	92.80	2.1	2,189	0.09%
2023/01/10	2	95.20	0	0.00	95.50	2	2,210	0.09%
2023/01/09	4	94.65	3	94.80	96.00	1	2,207	0.05%
2023/01/06	3	94.00	5.5	93.99	94.40	-2.5	2,163	-0.12%
2023/01/04	0	87.20	0	0.00	86.80	0	2,072	0.00%
2022/12/30	0	0.00	5	87.00	86.00	-5	2,145	-0.23%
2022/12/29	0	0.00	10	85.10	85.50	-10	2,156	-0.46%
2022/12/28	15	83.90	10	85.30	83.50	5	2,165	0.23%
2022/12/27	10.2	85.93	0	0.00	86.10	10.2	2,168	0.47%
2022/12/23	0.1	86.19	0	0.00	86.10	0.1	2,187	0.00%
2022/12/22	0	0.00	12	86.62	87.60	-12	2,224	-0.54%
2022/12/20	12	86.10	0	0.00	85.90	12	2,250	0.53%
2022/12/19	0	0.00	12	91.10	90.40	-12	2,279	-0.53%
2022/12/16	12	90.10	0	0.00	90.30	12	2,305	0.52%
2022/12/13	1	89.30	0	0.00	89.70	1	2,515	0.04%
2022/12/08	0	0.00	0.3	87.40	88.00	-0.3	2,745	-0.01%
2022/12/07	1	88.90	1	87.60	87.60	0	2,772	0.00%
2022/12/06	0	90.60	1	90.60	89.10	-1	2,765	-0.04%
2022/12/02	0.2	91.70	0	0.00	92.00	0.2	2,782	0.01%
2022/12/01	1.2	92.05	1	90.80	92.70	0.2	2,786	0.01%
2022/11/30	1	89.60	0	0.00	89.70	1	2,774	0.04%
2022/11/25	0.1	88.80	0	0.00	88.60	0.1	2,848	0.00%
2022/11/24	1	89.70	1	89.50	89.70	0	2,844	0.00%
2022/11/23	0	0.00	2	87.50	87.60	-2	2,841	-0.07%
2022/11/22	0.1	86.90	0	0.00	87.00	0.1	2,870	0.00%
2022/11/17	4	89.13	10.4	88.87	89.40	-6.4	2,836	-0.22%
2022/11/16	4.2	89.28	1	89.50	89.00	3.2	2,815	0.11%
2022/11/15	0.3	88.90	4	88.90	89.00	-3.8	2,776	-0.14%
2022/11/14	1	87.20	0	0.00	87.80	1	2,743	0.04%
2022/11/11	1	87.10	0	0.00	87.10	1	2,711	0.04%
2022/11/10	2.1	86.19	2.3	86.56	86.40	-0.2	2,678	-0.01%
2022/11/08	4	86.45	0	0.00	84.60	4	2,621	0.15%
2022/11/07	4	84.93	13	84.51	86.10	-9	2,577	-0.35%
2022/11/04	14.1	76.93	3	78.33	79.50	11.1	2,435	0.45%
2022/11/02	3	82.83	3.1	82.90	82.90	-0.1	2,236	0.00%
2022/11/01	0.1	81.70	0	0.00	81.30	0.1	2,225	0.00%
2022/10/28	1	80.10	0	0.00	79.70	1	2,302	0.04%
2022/10/27	0	0.00	3	82.40	81.70	-3	2,332	-0.13%
2022/10/26	2.2	79.05	0	0.00	79.30	2.2	2,303	0.09%
2022/10/25	0	80.20	0	0.00	80.10	0	2,294	0.00%
2022/10/24	0.1	81.90	0	0.00	80.10	0.1	2,282	0.00%
2022/10/21	0	81.20	5	82.62	80.90	-5	2,253	-0.22%
2022/10/20	0	82.40	2	82.70	81.90	-2	2,242	-0.09%
2022/10/19	0	0.00	0.2	82.30	82.30	-0.2	2,241	-0.01%
2022/10/18	2	82.25	0	0.00	82.60	2	2,214	0.09%
2022/10/17	1.1	81.31	4	81.83	81.90	-2.9	2,222	-0.13%
2022/10/14	0	0.00	0.1	81.30	81.10	-0.1	2,228	0.00%
2022/10/13	4	77.93	0	0.00	76.40	4	2,228	0.18%
2022/10/12	0.5	77.68	0	0.00	77.30	0.5	2,222	0.02%
2022/10/11	7.2	79.85	0	0.00	79.60	7.2	2,226	0.32%
2022/10/07	1	85.30	21	85.60	84.20	-20	2,203	-0.91%
2022/10/06	21	85.14	0	0.00	85.10	21	2,174	0.97%
2022/10/05	0	84.10	0	0.00	83.40	0	2,165	0.00%
2022/10/04	0	0.00	7	85.50	84.70	-7	2,163	-0.32%
2022/09/30	0.1	82.70	0	0.00	83.20	0.1	2,172	0.00%
2022/09/29	0	0.00	6	82.90	84.10	-6	2,198	-0.27%
2022/09/28	1.1	81.59	0	0.00	80.60	1.1	2,233	0.05%
2022/09/27	0	82.10	1	81.40	82.50	-1	2,268	-0.04%
2022/09/26	9.2	83.29	1	85.10	81.00	8.2	2,281	0.36%
2022/09/23	8.1	86.93	0	0.00	86.80	8.1	2,247	0.36%
2022/09/22	0.1	87.00	0	0.00	86.90	0.1	2,209	0.00%
2022/09/21	0	88.50	0	0.00	87.10	0	2,133	0.00%
2022/09/20	0.1	88.19	0	0.00	88.30	0.1	2,043	0.00%
2022/09/19	3.1	88.44	1	88.70	88.60	2.1	1,961	0.11%
2022/09/16	0.3	88.03	0	0.00	87.50	0.3	1,872	0.01%
2022/09/14	0.2	88.80	0	0.00	88.90	0.2	1,752	0.01%
2022/09/13	0.1	90.85	0	0.00	90.50	0.1	1,732	0.01%
2022/09/12	0	91.30	0	0.00	91.80	0	1,738	0.00%
2022/09/08	0	89.00	0	0.00	90.50	0	1,742	0.00%
2022/09/07	2	88.70	2	88.80	88.80	0	1,728	0.00%
2022/09/06	2.1	90.29	2	90.30	90.10	0.1	1,721	0.00%
2022/09/05	2.1	89.44	2	91.30	91.20	0.1	1,700	0.01%
2022/09/02	3.1	95.57	3	94.10	94.00	0.1	1,650	0.01%
2022/09/01	1	96.90	1	97.00	97.20	0	1,611	0.00%
2022/08/31	0.1	97.70	0	0.00	97.10	0.1	1,597	0.00%
2022/08/30	0.1	97.60	0	0.00	97.00	0.1	1,590	0.01%
2022/08/29	1.1	98.19	0	0.00	98.00	1.1	1,572	0.07%
2022/08/25	0	101.00	0	0.00	99.90	0	1,537	0.00%
2022/08/24	0	99.60	0	0.00	99.10	0	1,535	0.00%
2022/08/23	1.1	99.03	1	99.70	99.70	0.1	1,535	0.00%
2022/08/22	1.1	102.41	0	0.00	100.50	1.1	1,523	0.07%
2022/08/18	0.1	102.50	0	0.00	103.00	0.1	1,509	0.00%
2022/08/17	0	103.50	0	0.00	103.00	0	1,501	0.00%
2022/08/16	2	104.00	5	103.70	103.50	-3	1,490	-0.20%
2022/08/15	0.1	104.50	3	103.50	104.50	-3	1,483	-0.20%
2022/08/12	4	102.38	1	99.90	103.00	3	1,473	0.20%
2022/08/11	1	100.00	0	0.00	99.20	1	1,460	0.07%
2022/08/10	0.1	99.06	0	0.00	97.80	0.1	1,452	0.01%
2022/08/04	1.1	99.02	1	99.60	100.50	0.1	1,374	0.00%
2022/08/03	0.1	102.11	0	0.00	102.50	0.1	1,346	0.00%
2022/08/02	0	108.00	0	0.00	107.50	0	1,347	0.00%
2022/07/26	0	110.00	0	0.00	110.00	0	1,389	0.00%
2022/07/21	0	114.00	0	0.00	114.00	0	1,374	0.00%
2022/07/11	0	106.00	0	0.00	105.50	0	1,420	0.00%
2022/07/08	2	107.29	5.1	107.03	107.00	-3.1	1,411	-0.22%
2022/07/07	5	105.01	4	105.75	106.50	1	1,396	0.07%
2022/07/06	0	120.50	0	0.00	120.00	0	1,358	0.00%
2022/07/05	0.2	125.49	0	0.00	124.50	0.2	1,307	0.01%
2022/07/04	0	133.50	0	0.00	131.00	0	1,267	0.00%
2022/07/01	0	0.00	2	136.50	134.00	-2	1,252	-0.16%
2022/06/27	0	0.00	5	142.00	142.50	-5	1,257	-0.40%
2022/06/23	0	135.50	0	0.00	136.00	0	1,255	0.00%
2022/06/22	5.1	135.99	0	0.00	135.00	5.1	1,242	0.41%
2022/06/21	5	136.50	0	0.00	140.00	5	1,224	0.41%
2022/06/20	0.1	136.50	0.1	140.00	136.50	0	1,213	0.00%
2022/06/17	0	0.00	1	140.50	142.00	-1	1,193	-0.08%
2022/06/15	0.1	143.35	0	0.00	144.00	0.1	1,178	0.01%
2022/06/14	0.1	142.75	0	0.00	143.50	0.1	1,182	0.01%
2022/06/13	0	146.00	0	0.00	145.00	0	1,204	0.00%
2022/06/10	0	147.00	10	147.25	148.00	-10	1,221	-0.82%
2022/06/06	0	147.00	0	0.00	148.00	0	1,335	0.00%
2022/06/02	0	148.67	0	0.00	148.00	0	1,419	0.00%
2022/05/27	0.1	144.38	15	144.27	144.50	-14.9	1,467	-1.02%
2022/05/24	0	0.00	1	144.00	142.50	-1	1,632	-0.06%
2022/05/17	0	0.00	10	144.00	145.00	-10	1,934	-0.52%
2022/05/13	0	140.50	2	141.00	140.00	-2	1,972	-0.10%
2022/05/12	0	139.50	0	0.00	139.00	0	1,980	0.00%
2022/05/11	0	139.00	0	0.00	140.00	0	1,984	0.00%
2022/05/10	2.3	136.12	0	0.00	141.00	2.3	2,006	0.11%
2022/05/09	0	143.01	0	0.00	142.00	0	2,036	0.00%
2022/05/06	15.2	146.61	0	0.00	146.50	15.2	2,058	0.74%
2022/05/05	0	0.00	10	153.50	153.50	-10	2,070	-0.48%
2022/05/03	1	150.00	0	0.00	150.50	1	2,057	0.05%
2022/04/29	1	151.00	0	0.00	151.00	1	2,063	0.05%
2022/04/28	10	150.50	0	0.00	149.50	10	2,074	0.48%
2022/04/27	1	146.02	0	0.00	149.50	1	2,070	0.05%
2022/04/26	0.1	151.08	0	0.00	150.50	0.1	2,053	0.01%
2022/04/25	8	151.94	10	153.00	150.50	-2	2,041	-0.10%
2022/04/22	10	156.50	0	0.00	156.50	10	2,009	0.50%
2022/04/20	0.2	157.33	1	156.50	156.50	-0.9	1,976	-0.04%
2022/04/15	1	160.00	0	0.00	159.50	1	1,963	0.05%
2022/04/14	0	162.00	0	0.00	161.50	0	1,992	0.00%
2022/04/12	5	160.00	0	0.00	161.00	5	2,111	0.24%
2022/04/11	0	161.50	0	0.00	161.00	0	2,130	0.00%
2022/04/08	0	165.00	0	0.00	166.00	0	2,120	0.00%
2022/04/07	5	166.01	0	0.00	166.50	5	2,117	0.24%
2022/03/30	0	0.00	7	173.00	171.00	-7	2,120	-0.33%
2022/03/29	0	171.00	5	171.80	171.00	-5	2,148	-0.23%
2022/03/28	0	0.00	1.1	171.95	172.00	-1.1	2,165	-0.05%
2022/03/25	3	170.50	2	172.25	170.50	1	2,242	0.04%
2022/03/24	0	0.00	10	170.50	171.00	-10	2,263	-0.44%
2022/03/23	0	0.00	3	170.00	170.50	-3	2,310	-0.13%
2022/03/21	10	169.50	2	170.50	170.00	8	2,411	0.33%
2022/03/18	1	168.50	1	169.00	168.50	0	2,447	0.00%
2022/03/16	0	0.00	2	166.26	166.50	-2	2,430	-0.08%
2022/03/15	0	165.50	10	165.50	166.00	-10	2,414	-0.41%
2022/03/11	0	165.50	1	165.50	165.00	-1	2,421	-0.04%
2022/03/10	1	163.00	5	165.50	166.00	-4	2,418	-0.17%
2022/03/09	7	157.71	1	157.00	159.00	6	2,390	0.25%
2022/03/08	23	158.14	13	161.46	157.00	10	2,371	0.42%
2022/03/07	3	163.17	0	0.00	165.00	3	2,311	0.13%
2022/03/04	0	0.00	10.1	167.51	167.00	-10.1	2,300	-0.44%
2022/03/03	5	170.20	6	171.00	169.50	-1	2,305	-0.04%
2022/02/25	4.1	164.98	1	165.00	164.00	3.1	2,345	0.13%
2022/02/24	26.6	166.70	4	166.25	164.50	22.6	2,325	0.97%
2022/02/23	38.3	176.65	33	175.48	172.50	5.3	2,227	0.24%
2022/02/22	3	175.50	4	174.63	175.50	-1	2,079	-0.05%
2022/02/21	1.1	175.27	21	178.00	178.00	-19.9	2,072	-0.96%
2022/02/18	4	173.38	24	174.33	174.50	-20	2,072	-0.97%
2022/02/17	5	174.60	6	175.08	173.50	-1	2,105	-0.05%
2022/02/16	15	172.57	2	173.00	174.00	13	2,181	0.60%
2022/02/15	1	170.00	0	0.00	170.00	1	2,163	0.05%
2022/02/14	1	170.50	1.4	170.17	170.50	-0.4	2,179	-0.02%
2022/02/11	0	0.00	3	171.00	171.00	-3	2,181	-0.14%
2022/02/10	0.1	171.50	0	0.00	172.00	0.1	2,198	0.01%
2022/02/09	5	177.50	4.2	175.00	175.50	0.8	2,197	0.04%
2022/02/08	3.3	171.45	2	171.25	171.00	1.3	2,201	0.06%
2022/02/07	0.3	168.00	8.2	167.49	168.50	-7.9	2,226	-0.35%
2022/01/26	0	0.00	1	160.00	161.50	-1	2,200	-0.05%
2022/01/25	0.1	160.00	0	0.00	160.50	0.1	2,297	0.00%
2022/01/24	0	159.50	0	0.00	162.00	0	2,342	0.00%
2022/01/21	1.1	160.50	0	0.00	162.00	1.1	2,379	0.04%
2022/01/20	0	162.50	0	0.00	163.50	0	2,428	0.00%
2022/01/18	0.2	164.42	0	0.00	161.50	0.2	2,585	0.01%
2022/01/14	21.1	156.55	4	158.00	158.00	17.1	2,946	0.58%
2022/01/13	0.1	159.65	0	0.00	158.50	0.1	2,971	0.00%
2022/01/12	0	161.50	0.3	161.00	161.00	-0.3	2,989	-0.01%
2022/01/11	0	165.50	0	0.00	164.00	0	2,985	0.00%
2022/01/07	0.2	164.82	1	166.00	163.50	-0.8	2,986	-0.03%
2022/01/06	0	167.50	0	0.00	168.00	0	2,974	0.00%
2022/01/05	1	170.52	1	174.00	170.00	0	2,974	0.00%
2022/01/04	0.3	168.00	0.3	168.00	168.50	0	2,924	0.00%
2022/01/03	0	168.50	0	0.00	167.50	0	2,957	0.00%
2021/12/30	0	0.00	1	169.50	170.00	-1	2,974	-0.03%
2021/12/29	0	0.00	5	166.50	168.00	-5	2,975	-0.17%
2021/12/28	0	167.00	5.2	165.54	165.50	-5.2	2,997	-0.17%
2021/12/27	0	167.50	2.1	168.00	168.00	-2.1	3,017	-0.07%
2021/12/24	8.1	168.99	5	168.60	169.00	3.1	3,039	0.10%
2021/12/23	3	168.84	0	0.00	169.00	3	3,069	0.10%
2021/12/22	2	169.25	0	0.00	167.50	2	3,067	0.07%
2021/12/21	17	168.88	15.5	169.83	168.00	1.6	3,060	0.05%
2021/12/20	0	166.50	6	167.00	165.50	-6	2,988	-0.20%
2021/12/17	1.1	168.32	1	167.50	166.00	0.1	2,994	0.00%
2021/12/16	1	165.00	11	165.55	167.50	-10	2,962	-0.34%
2021/12/15	1	159.00	0.5	158.50	158.50	0.5	2,913	0.02%
2021/12/14	3.2	156.82	1	156.50	154.50	2.2	2,897	0.08%
2021/12/13	2.3	159.52	0	0.00	159.00	2.3	2,864	0.08%
2021/12/10	4.1	158.03	0	0.00	160.00	4.1	2,880	0.14%
2021/12/09	1	159.01	0	0.00	160.00	1	2,879	0.04%
2021/12/08	1	160.50	0	0.00	160.50	1	2,893	0.03%
2021/12/07	0.1	159.80	0	0.00	158.50	0.1	2,884	0.00%
2021/12/06	10	160.50	0	0.00	160.50	10	2,867	0.35%
2021/12/03	0	0.00	1	161.50	162.00	-1	2,910	-0.03%
2021/12/02	0.1	161.50	0	0.00	161.00	0.1	2,919	0.00%
2021/12/01	9.1	161.89	1	161.50	164.00	8.1	2,914	0.28%
2021/11/30	1	163.50	0	0.00	162.00	1	2,906	0.03%
2021/11/29	0.1	163.77	0	0.00	164.50	0.1	2,936	0.00%
2021/11/26	0.2	165.89	0	0.00	165.50	0.2	2,951	0.01%
2021/11/25	2	171.50	0	0.00	168.50	2	2,932	0.07%
2021/11/24	0.1	165.58	0	0.00	166.00	0.1	2,906	0.00%
2021/11/23	0.1	167.58	4	167.25	168.00	-3.9	2,918	-0.13%
2021/11/22	0	0.00	0.6	168.33	170.00	-0.6	2,923	-0.02%
2021/11/19	2	171.00	1	168.50	168.50	1	2,934	0.03%
2021/11/18	1.1	168.50	0	0.00	168.50	1.1	2,901	0.04%
2021/11/17	0.1	167.00	0.4	168.00	168.50	-0.3	2,907	-0.01%
2021/11/16	5.2	170.91	2	168.50	168.00	3.2	2,929	0.11%
2021/11/15	1.1	170.48	2.1	170.28	170.00	-1	2,923	-0.04%
2021/11/12	0.1	163.50	0	0.00	163.00	0.1	2,893	0.00%
2021/11/11	0.5	164.93	0	0.00	163.50	0.5	2,924	0.02%
2021/11/10	2.1	161.52	0	0.00	163.00	2.1	2,957	0.07%
2021/11/09	7	163.00	1	164.00	161.50	6	2,982	0.20%
2021/11/08	0.1	163.75	1.6	163.56	165.00	-1.5	3,011	-0.05%
2021/11/05	2.2	160.84	0.1	162.50	162.00	2.1	3,023	0.07%
2021/11/04	1.1	170.66	6	168.58	163.00	-4.9	2,965	-0.17%
2021/11/03	5.3	168.59	3	168.17	167.50	2.3	2,977	0.08%
2021/11/02	8.4	170.21	3	168.50	167.50	5.4	3,017	0.18%
2021/11/01	1.2	168.75	2.1	169.29	170.00	-0.9	3,036	-0.03%
2021/10/29	5.2	167.92	3	167.83	167.00	2.2	3,185	0.07%
2021/10/28	6.5	169.08	6	168.42	168.00	0.5	3,310	0.02%
2021/10/27	3.3	164.93	21	169.36	170.00	-17.7	3,318	-0.53%
2021/10/26	4	166.49	3	164.67	164.50	1	3,263	0.03%
2021/10/25	27.1	168.36	9	166.83	164.50	18.1	3,236	0.56%
2021/10/22	6	161.50	27.3	161.02	166.00	-21.3	3,055	-0.70%
2021/10/21	2	157.00	2.1	153.11	151.00	-0.1	2,955	0.00%
2021/10/20	1	154.00	1	156.00	156.50	0	2,962	0.00%
2021/10/19	0	0.00	0.1	153.00	153.00	-0.1	2,997	0.00%
2021/10/15	0.1	149.50	0.9	150.00	149.50	-0.9	3,113	-0.03%
2021/10/14	3.1	145.84	3	147.00	146.50	0.1	3,139	0.00%
2021/10/13	0.1	150.00	0.3	149.50	146.50	-0.2	3,158	-0.01%
2021/10/12	6.4	153.00	1	153.50	152.50	5.4	3,156	0.17%
2021/10/08	1.2	157.55	0.1	156.00	157.00	1.1	3,138	0.04%
2021/10/07	0	0.00	1	152.00	153.50	-1	3,115	-0.03%
2021/10/06	0.1	149.00	1	149.00	148.00	-0.9	3,129	-0.03%
2021/10/05	0.1	145.00	2.3	144.22	148.00	-2.2	3,173	-0.07%
2021/10/04	0.3	145.00	0	0.00	145.00	0.3	3,155	0.01%
2021/10/01	0.2	146.67	1	147.00	146.50	-0.9	3,143	-0.03%
2021/09/30	2	145.78	1	147.50	146.50	1	3,143	0.03%
2021/09/29	2.3	147.92	4	148.25	148.50	-1.7	3,133	-0.06%
2021/09/28	0	152.00	0	0.00	152.00	0	3,145	0.00%
2021/09/27	0.2	152.50	0	0.00	152.00	0.2	3,152	0.01%
2021/09/24	1.1	153.05	1	153.50	152.50	0.1	3,162	0.00%
2021/09/23	0	0.00	0.1	155.00	153.50	-0.1	3,164	0.00%
2021/09/22	0.1	154.36	0	0.00	152.50	0.1	3,217	0.00%
2021/09/17	0	156.00	2	158.00	158.00	-2	3,216	-0.06%
2021/09/16	0	156.50	0	0.00	156.00	0	3,261	0.00%
2021/09/15	2	155.54	0	0.00	156.50	2	3,318	0.06%
2021/09/13	0	159.00	4	158.50	157.00	-4	3,517	-0.11%
2021/09/10	0.1	154.50	0	0.00	154.50	0.1	3,537	0.00%
2021/09/09	1	153.50	2	154.00	154.00	-1	3,563	-0.03%
2021/09/08	7.3	152.65	0	0.00	151.00	7.3	3,574	0.21%
2021/09/07	1.1	155.55	1	158.02	157.00	0.1	3,553	0.00%
2021/09/06	0	159.29	0	0.00	158.00	0	3,553	0.00%
2021/09/03	0.1	160.00	0	0.00	159.50	0.1	3,554	0.00%
2021/09/02	2.1	163.48	0.1	165.50	161.00	2.1	3,588	0.06%
2021/09/01	0	0.00	1	160.00	160.50	-1	3,565	-0.03%
2021/08/31	3.2	156.51	0	0.00	157.50	3.2	3,554	0.09%
2021/08/30	2	156.50	0	0.00	156.50	2	3,579	0.06%
2021/08/27	1.1	155.05	1.1	157.40	154.50	0	3,589	0.00%
2021/08/26	3.1	159.83	2	159.00	158.50	1.1	3,567	0.03%
2021/08/25	0	0.00	1	161.00	161.50	-1	3,571	-0.03%
2021/08/24	0	158.00	1	158.50	157.00	-1	3,581	-0.03%
2021/08/20	1.3	152.30	2	153.75	153.50	-0.8	3,605	-0.02%
2021/08/19	4.1	153.26	50	154.40	152.50	-45.9	3,567	-1.29%
2021/08/18	0.1	155.75	3	151.50	158.00	-2.9	3,576	-0.08%
2021/08/17	2.6	156.03	0	0.00	154.50	2.6	3,569	0.07%
2021/08/16	3.1	156.62	1	158.11	160.00	2	3,552	0.06%
2021/08/13	0	0.00	1	163.00	161.50	-1	3,531	-0.03%
2021/08/12	3.1	164.50	0	0.00	162.50	3.1	3,558	0.09%
2021/08/11	2.1	166.89	1	168.00	166.00	1.1	3,567	0.03%
2021/08/10	2	170.00	3	171.00	171.00	-1	3,591	-0.03%
2021/08/09	3	171.34	6	173.67	170.00	-3	3,625	-0.08%
2021/08/06	7.1	168.01	1	169.00	167.00	6.1	3,637	0.17%
2021/08/05	1.6	169.86	1	169.50	169.50	0.6	3,699	0.01%
2021/08/04	17.1	172.89	9.1	176.11	171.50	8.1	3,700	0.22%
2021/08/03	11.1	183.50	0	0.00	180.50	11.1	3,581	0.31%
2021/08/02	1.1	177.81	1.2	177.92	179.50	-0.1	3,446	0.00%
2021/07/30	1	180.50	0	0.00	181.00	1	3,421	0.03%
2021/07/29	3.3	181.27	0	0.00	180.50	3.3	3,457	0.09%
2021/07/28	4	180.38	3	180.17	184.50	1	3,474	0.03%
2021/07/27	0	188.00	5	193.50	185.50	-5	3,544	-0.14%
2021/07/26	2	188.25	0	0.00	189.50	2	3,610	0.06%
2021/07/23	9.1	188.32	0	0.00	184.50	9.1	3,704	0.25%
2021/07/22	1.1	185.75	0	0.00	185.00	1.1	3,699	0.03%
2021/07/21	6	195.00	2	193.75	193.00	4	3,685	0.11%
2021/07/20	1	196.98	1	197.00	195.50	0	3,787	0.00%
2021/07/19	0	0.00	2	198.50	199.00	-2	3,798	-0.05%
2021/07/16	0	0.00	1	199.00	199.00	-1	3,841	-0.03%
2021/07/15	4	197.13	0.1	198.50	197.50	3.9	3,861	0.10%
2021/07/14	1.5	199.17	0	0.00	198.50	1.5	3,929	0.04%
2021/07/13	2	202.76	67	202.42	201.00	-65	3,955	-1.64%
2021/07/12	2.5	201.50	6	202.17	204.00	-3.5	4,021	-0.09%
2021/07/09	3	195.67	1	196.00	196.00	2	4,036	0.05%
2021/07/08	2	197.00	0.5	197.00	197.50	1.5	4,129	0.04%
2021/07/06	1.5	195.83	0	0.00	195.00	1.5	4,343	0.03%
2021/07/05	1	197.50	0	0.00	198.00	1	4,373	0.02%
2021/07/02	0	191.00	0	0.00	192.50	0	4,361	0.00%
2021/07/01	1.1	190.67	0	0.00	190.00	1.1	4,420	0.02%
2021/06/30	0	194.00	12	192.83	194.50	-12	4,441	-0.27%
2021/06/29	4	190.13	6	189.67	190.00	-2	4,452	-0.04%
2021/06/28	4	193.37	0	0.00	194.00	4	4,480	0.09%
2021/06/25	12.1	192.31	3	192.67	191.50	9.1	4,613	0.20%
2021/06/24	12	192.92	5	191.50	191.00	7	4,662	0.15%
2021/06/23	1	195.02	0	0.00	194.50	1	4,871	0.02%
2021/06/22	14.6	198.38	0	0.00	198.00	14.6	4,794	0.30%
2021/06/21	0	0.00	1	213.00	206.50	-1	4,704	-0.02%
2021/06/18	5	213.50	11	213.23	214.00	-6	4,698	-0.13%
2021/06/17	0	0.00	4	210.88	212.00	-4	4,721	-0.08%
2021/06/16	1	209.50	0	0.00	209.50	1	4,752	0.02%
2021/06/15	5	211.30	0	0.00	210.50	5	4,790	0.10%
2021/06/11	0	0.00	1.1	210.48	211.00	-1.1	4,828	-0.02%
2021/06/10	1	214.00	1.1	212.73	209.50	-0.1	4,846	0.00%
2021/06/09	0	0.00	2	210.50	209.50	-2	4,853	-0.04%
2021/06/08	1.1	208.60	1.1	209.77	211.00	-0.1	4,908	0.00%
2021/06/07	0	0.00	0.1	203.00	208.50	-0.1	4,929	0.00%
2021/06/04	2.2	203.55	0	0.00	203.00	2.2	4,928	0.04%
2021/06/03	1	205.00	1	207.00	208.50	0	4,963	0.00%
2021/06/02	1	207.00	2	207.25	205.50	-1	4,986	-0.02%
2021/06/01	2	209.75	0.9	210.50	209.00	1.2	5,007	0.02%
2021/05/31	0.1	210.50	23	210.26	211.00	-22.9	5,014	-0.46%
2021/05/28	2	210.00	2	211.00	209.50	0	5,044	0.00%
2021/05/27	3	208.17	0	0.00	209.50	3	5,053	0.06%
2021/05/26	5.1	207.22	5	209.00	207.50	0.1	5,155	0.00%
2021/05/25	13	207.96	3	207.33	205.50	10	5,423	0.18%
2021/05/24	2	203.50	7	202.07	205.00	-5	6,039	-0.08%
2021/05/21	13.1	203.03	3	204.17	201.50	10.1	6,081	0.17%
2021/05/20	2	203.50	1	203.00	202.50	1	6,169	0.02%
2021/05/19	6	195.75	4	198.63	201.00	2	6,144	0.03%
2021/05/18	5.1	189.54	6	191.33	197.00	-0.9	6,218	-0.01%
2021/05/17	0	0.00	1	180.00	188.00	-1	6,211	-0.02%
2021/05/14	2	198.25	3	196.83	193.00	-1	6,183	-0.02%
2021/05/13	2	196.00	5	181.70	195.00	-3	6,110	-0.05%
2021/05/12	1.4	186.80	5	180.70	186.00	-3.6	6,006	-0.06%
2021/05/11	3	190.66	0	0.00	186.50	3	5,934	0.05%
2021/05/10	1.1	197.57	0	0.00	196.50	1.1	5,901	0.02%
2021/05/07	1	202.00	0	0.00	202.00	1	5,936	0.02%
2021/05/06	0.1	200.39	1	201.50	202.50	-0.9	5,944	-0.01%
2021/05/05	1	202.00	0	0.00	199.00	1	5,986	0.02%
2021/05/04	19.3	199.29	2.1	201.66	205.00	17.2	5,989	0.29%
2021/05/03	2.2	208.91	4	213.50	205.50	-1.8	5,982	-0.03%
2021/04/29	16.3	216.14	9	214.67	214.50	7.3	5,987	0.12%
2021/04/28	1.7	213.74	0	0.00	213.00	1.7	5,924	0.03%
2021/04/27	102.4	218.01	1	218.50	217.50	101.4	6,175	1.64%	大買/鉅額交易
2021/04/26	12.1	222.28	1.1	224.05	224.50	11.1	6,249	0.18%
2021/04/23	0	0.00	6	212.00	215.00	-6	6,209	-0.10%
2021/04/22	1	209.50	2	212.25	208.50	-1	6,319	-0.02%
2021/04/21	2	212.50	2	210.00	210.00	0	6,340	0.00%
2021/04/20	0	0.00	20.2	211.79	209.00	-20.2	6,542	-0.31%
2021/04/19	0	201.50	9	201.44	203.50	-9	6,603	-0.14%
2021/04/16	3	209.67	6.2	209.91	205.50	-3.2	6,696	-0.05%
2021/04/15	0	0.00	4.1	205.27	207.00	-4.1	6,977	-0.06%
2021/04/14	5	196.80	1	198.50	197.50	4	7,372	0.05%
2021/04/13	2.1	205.36	22	209.82	202.00	-19.9	7,621	-0.26%
2021/04/12	0	0.00	3.1	198.85	199.00	-3.1	7,551	-0.04%
2021/04/09	2	196.75	0.2	196.92	195.00	1.8	7,614	0.02%
2021/04/08	0	199.50	2.5	199.50	199.50	-2.5	7,644	-0.03%
2021/04/07	1.3	203.54	3	202.67	202.00	-1.7	7,642	-0.02%
2021/04/06	1	198.00	1	198.50	199.00	0	7,581	0.00%
2021/04/01	1	196.00	3	197.33	198.00	-2	7,566	-0.03%
2021/03/31	3	195.67	2	197.25	195.50	1	7,537	0.01%
2021/03/30	5	200.20	0.6	199.33	199.00	4.4	7,470	0.06%
2021/03/29	7	194.00	10	195.10	194.00	-3	7,356	-0.04%
2021/03/26	7	190.36	11	190.96	194.50	-4	7,306	-0.05%
2021/03/24	0	182.50	0	0.00	181.50	0	7,089	0.00%
2021/03/23	6	182.50	5	186.00	182.50	1	7,091	0.01%
2021/03/22	1	188.49	0	0.00	184.50	1	7,118	0.01%
2021/03/19	1	185.00	0.1	184.00	186.50	0.9	7,143	0.01%
2021/03/18	4	184.36	2	184.00	183.50	2	7,358	0.03%
2021/03/17	5.2	182.54	4	180.50	180.50	1.2	7,464	0.02%
2021/03/16	16	180.03	1	180.00	179.50	15	7,464	0.20%
2021/03/15	0	0.00	1	180.00	180.00	-1	7,523	-0.01%
2021/03/12	0.1	179.50	2	178.75	179.50	-1.9	7,524	-0.03%
2021/03/11	0	0.00	2	176.00	176.50	-2	7,565	-0.03%
2021/03/10	0.2	173.00	0	0.00	172.50	0.2	7,804	0.00%
2021/03/09	0	0.00	1	169.00	172.50	-1	7,838	-0.01%
2021/03/08	2	172.75	2	174.50	172.00	0	7,827	0.00%
2021/03/04	0.1	175.50	0	0.00	175.50	0.1	7,888	0.00%
2021/03/03	1	173.00	1	173.00	174.00	0	7,951	0.00%
2021/03/02	0	0.00	2	172.50	172.00	-2	7,930	-0.03%
2021/02/26	6.1	172.19	26	171.85	172.00	-19.9	7,905	-0.25%
2021/02/25	17.1	181.23	10	179.95	177.50	7.1	7,839	0.09%
2021/02/24	46.1	183.18	14.5	185.08	183.50	31.6	7,612	0.42%
2021/02/23	0.1	171.50	0	0.00	173.00	0.1	6,957	0.00%
2021/02/22	4.3	173.74	3	175.50	174.00	1.3	6,915	0.02%
2021/02/18	1	173.00	0	0.00	170.50	1	6,818	0.01%
2021/02/17	1.2	165.67	0.2	166.50	166.50	1.1	6,722	0.02%
2021/02/05	1	161.50	0	0.00	161.50	1	6,719	0.01%
2021/02/04	0.3	163.00	0	0.00	162.50	0.3	6,717	0.00%
2021/02/02	0	0.00	0.2	164.90	166.00	-0.2	6,944	0.00%
2021/02/01	0.1	159.50	2	158.53	161.50	-2	6,926	-0.03%
2021/01/29	2	165.50	0	0.00	159.50	2	6,913	0.03%
2021/01/28	0.1	166.00	0	0.00	165.00	0.1	6,871	0.00%
2021/01/27	6	168.25	16	169.41	166.50	-10	6,856	-0.15%
2021/01/26	0	0.00	20	168.88	170.00	-20	6,783	-0.29%
2021/01/25	4.1	172.67	0	0.00	172.50	4.1	6,777	0.06%
2021/01/22	27	173.08	29.2	174.55	174.00	-2.1	6,707	-0.03%
2021/01/21	1	169.50	15	168.13	168.50	-14	6,635	-0.21%
2021/01/20	8	172.31	7	170.57	168.00	1	6,627	0.02%
2021/01/19	2	166.00	3.4	168.68	171.00	-1.4	6,403	-0.02%
2021/01/18	9	160.83	18	161.00	165.00	-9	6,291	-0.14%
2021/01/15	13.4	168.49	30	165.13	163.00	-16.6	6,222	-0.27%
2021/01/14	1	169.50	2	170.00	170.50	-1	6,183	-0.02%
2021/01/13	32	168.66	11	169.36	167.50	21	6,211	0.34%
2021/01/12	20	162.28	20	163.50	165.50	0	6,010	0.00%
2021/01/11	25	163.82	37.5	163.74	164.50	-12.4	5,880	-0.21%
2021/01/08	81	164.13	64.2	165.20	163.00	16.8	5,783	0.29%
2021/01/07	10	155.90	16.2	156.93	160.00	-6.2	5,462	-0.11%
2021/01/06	9	146.33	9.6	146.34	149.00	-0.6	5,026	-0.01%
2021/01/05	4	141.50	2.3	141.83	143.00	1.8	4,737	0.04%
2021/01/04	0	0.00	10	137.90	140.00	-10	4,737	-0.21%
2020/12/31	3	136.83	13	136.15	133.50	-10	4,660	-0.21%
2020/12/30	10.2	132.61	0	0.00	132.50	10.2	4,622	0.22%
2020/12/29	0.1	133.50	0	0.00	133.00	0.1	4,682	0.00%
2020/12/25	4.2	134.00	2	134.00	133.50	2.2	4,716	0.05%
2020/12/24	2.2	133.95	0	0.00	132.50	2.2	4,773	0.05%
2020/12/23	3.5	133.54	0	0.00	132.00	3.5	4,811	0.07%
2020/12/22	13.1	132.71	1	135.00	132.00	12.1	4,891	0.25%
2020/12/21	3	134.83	2	135.50	135.50	1	4,914	0.02%
2020/12/18	2	137.00	2	137.00	137.50	0	4,939	0.00%
2020/12/17	5	139.00	10	138.00	137.50	-5	4,968	-0.10%
2020/12/16	2	138.25	3	139.33	138.50	-1	4,992	-0.02%
2020/12/15	2.1	139.00	1	139.00	138.00	1.1	5,006	0.02%
2020/12/14	10	145.05	1.2	143.50	141.50	8.8	5,085	0.17%
2020/12/11	2.2	141.59	6.5	140.32	141.50	-4.3	5,328	-0.08%
2020/12/09	1	139.00	0	0.00	139.00	1	5,233	0.02%
2020/12/08	0	0.00	0.2	134.00	136.00	-0.2	5,238	0.00%
2020/12/07	2.4	136.28	1	135.00	135.00	1.4	5,301	0.03%
2020/12/04	7	140.36	5	140.00	139.00	2	5,255	0.04%
2020/12/03	5	133.90	5	134.30	134.50	0	5,080	0.00%
2020/12/02	3	132.50	3	133.00	133.50	0	5,242	0.00%
2020/12/01	3	131.68	3	131.50	132.00	0	5,375	0.00%
2020/11/30	5.6	134.30	4	134.00	132.00	1.6	5,608	0.03%
2020/11/27	6	136.08	8	137.75	136.50	-2	5,906	-0.03%
2020/11/26	0	0.00	3	132.83	134.00	-3	6,069	-0.05%
2020/11/25	1.3	132.96	3	131.83	132.00	-1.7	6,112	-0.03%
2020/11/24	2.1	134.05	1	133.00	132.00	1.1	6,141	0.02%
2020/11/23	1.1	134.45	7	134.50	134.50	-6	6,159	-0.10%
2020/11/20	3.1	131.18	0	0.00	131.00	3.1	6,156	0.05%
2020/11/19	0.1	132.50	0	0.00	131.50	0.1	6,226	0.00%
2020/11/18	2.2	131.14	0	0.00	131.00	2.2	6,354	0.03%
2020/11/17	1	134.50	0	0.00	132.00	1	6,406	0.02%
2020/11/16	1	133.50	3.1	134.02	133.50	-2.1	6,513	-0.03%
2020/11/13	5.1	130.01	0	0.00	132.50	5.1	6,550	0.08%
2020/11/12	0.1	132.00	1.1	131.55	131.50	-1	6,570	-0.02%
2020/11/11	3.4	128.25	6	128.83	132.50	-2.7	6,617	-0.04%
2020/11/10	11.5	132.09	3	132.83	131.00	8.5	6,636	0.13%
2020/11/09	2	138.00	1	139.50	138.50	1	6,599	0.02%
2020/11/06	1.3	137.60	1	138.00	137.00	0.3	6,690	0.00%
2020/11/05	2	137.25	0	0.00	138.00	2	6,795	0.03%
2020/11/04	1	135.00	1	137.50	138.00	0	6,921	0.00%
2020/11/03	2	135.50	4	136.00	135.00	-2	6,991	-0.03%
2020/11/02	5.5	132.17	2	132.25	131.00	3.5	7,080	0.05%
2020/10/30	7	135.07	0	0.00	135.00	7	7,174	0.10%
2020/10/28	3.2	137.05	4	138.63	139.50	-0.9	7,437	-0.01%
2020/10/27	2	136.50	0	0.00	136.00	2	7,602	0.03%
2020/10/26	1	138.50	1	138.00	136.50	0	7,930	0.00%
2020/10/23	8	138.19	7	137.57	138.50	1	8,260	0.01%
2020/10/22	8	137.81	13	136.88	139.50	-5	8,538	-0.06%
2020/10/21	6	139.25	5	141.00	138.00	1	8,662	0.01%
2020/10/20	0	0.00	5	142.00	142.00	-5	8,724	-0.06%
2020/10/19	0	0.00	11	142.50	143.00	-11	9,018	-0.12%
2020/10/16	0	0.00	9	142.22	141.00	-9	9,100	-0.10%
2020/10/15	1	142.50	17	143.68	143.00	-16	9,173	-0.17%
2020/10/14	2	145.75	5	146.20	146.00	-3	9,175	-0.03%
2020/10/13	5	147.20	1	147.00	147.00	4	9,224	0.04%
2020/10/12	5	148.90	3	149.50	150.00	2	9,258	0.02%
2020/10/08	15	149.17	10	146.00	146.00	5	9,421	0.05%
2020/10/07	1	145.00	1	147.50	147.50	0	9,491	0.00%
2020/10/06	17	147.44	12	148.13	147.50	5	9,542	0.05%
2020/10/05	6	143.75	0	0.00	145.00	6	9,756	0.06%
2020/09/30	0	0.00	2	145.25	145.50	-2	10,382	-0.02%
2020/09/29	0	0.00	2	143.75	144.50	-2	10,703	-0.02%
2020/09/28	1	144.50	4	145.50	145.50	-3	10,797	-0.03%
2020/09/25	6	146.42	1	146.50	144.50	5	10,893	0.05%
2020/09/24	7	150.43	21	149.19	149.00	-14	11,049	-0.13%
2020/09/23	26	153.17	21	151.55	151.00	5	11,184	0.04%
2020/09/22	11	152.73	20	152.75	155.00	-9	11,290	-0.08%
2020/09/21	1	154.50	2	154.00	153.50	-1	11,315	-0.01%
2020/09/18	2	155.50	16	156.00	157.00	-14	11,399	-0.12%
2020/09/17	19	155.45	17	156.59	157.50	2	11,482	0.02%
2020/09/16	36	156.79	32	158.77	154.00	4	11,603	0.03%
2020/09/15	19	153.74	4	153.50	153.50	15	11,274	0.13%
2020/09/14	4	152.00	5	152.80	153.00	-1	11,439	-0.01%
2020/09/11	19	151.42	15	149.70	149.00	4	11,512	0.03%
2020/09/10	11	152.68	17	154.18	153.50	-6	11,474	-0.05%
2020/09/09	6	150.42	5	149.50	151.50	1	11,458	0.01%
2020/09/08	5	153.00	3	151.83	150.00	2	11,669	0.02%
2020/09/07	19	153.79	30	151.13	149.50	-11	11,794	-0.09%
2020/09/04	4	152.75	5	150.60	155.00	-1	11,818	-0.01%
2020/09/03	26	154.96	22	154.05	152.00	4	12,000	0.03%
2020/09/02	18	153.53	21	156.43	157.00	-3	11,964	-0.03%
2020/09/01	13	143.58	23	146.96	150.00	-10	11,882	-0.08%
2020/08/31	3	142.00	0	0.00	142.00	3	11,788	0.03%
2020/08/28	12	140.96	7	140.29	143.00	5	11,860	0.04%
2020/08/27	7	141.36	3	141.33	142.00	4	12,020	0.03%
2020/08/26	2	139.75	8	139.25	138.50	-6	12,370	-0.05%
2020/08/25	8	142.50	2	142.25	142.00	6	12,709	0.05%
2020/08/24	15	143.67	1	142.00	143.50	14	12,882	0.11%
2020/08/21	8	137.44	16	138.28	139.00	-8	12,890	-0.06%
2020/08/20	30	131.92	7	132.29	134.50	23	12,907	0.18%
2020/08/19	4	137.50	15	137.33	138.00	-11	12,845	-0.09%
2020/08/18	4	138.63	2	139.75	138.50	2	12,811	0.02%
2020/08/17	1	141.00	1	140.50	143.00	0	12,798	0.00%
2020/08/14	9	135.78	7	137.36	141.50	2	12,775	0.02%
2020/08/13	14	139.04	6	138.50	138.50	8	12,705	0.06%
2020/08/12	8	137.94	8	137.31	137.00	0	12,615	0.00%
2020/08/11	9	141.39	9	140.17	141.00	0	12,533	0.00%
2020/08/10	15	145.70	20	143.50	143.00	-5	12,544	-0.04%
2020/08/07	5	147.30	2	147.50	148.50	3	12,469	0.02%
2020/08/06	5	151.80	1	151.00	149.50	4	12,440	0.03%
2020/08/05	8	152.06	2	151.25	152.00	6	12,435	0.05%
2020/08/04	8	150.31	7	150.93	151.50	1	12,359	0.01%
2020/08/03	10	151.50	2	152.75	150.00	8	12,403	0.06%
2020/07/31	11	154.64	11	155.09	157.00	0	12,287	0.00%
2020/07/30	3	151.83	4	154.13	150.50	-1	12,138	-0.01%
2020/07/29	4	152.00	6	151.67	148.00	-2	11,820	-0.02%
2020/07/28	14	152.43	9	149.83	151.00	5	11,558	0.04%
2020/07/27	3	149.17	9	148.44	152.00	-6	11,453	-0.05%
2020/07/24	7	146.86	9	145.44	145.00	-2	11,507	-0.02%
2020/07/23	12	147.42	20	149.30	151.00	-8	11,458	-0.07%
2020/07/22	1	142.00	0	0.00	145.00	1	11,312	0.01%
2020/07/21	14	142.29	14	141.14	140.50	0	11,318	0.00%
2020/07/20	2	136.50	4	136.63	137.00	-2	11,519	-0.02%
2020/07/17	12	138.83	13	139.27	139.50	-1	11,523	-0.01%
2020/07/16	4	139.88	1	142.00	138.50	3	11,547	0.03%
2020/07/15	14	143.71	26	146.17	140.50	-12	11,551	-0.10%
2020/07/14	3	140.67	6	139.42	141.50	-3	11,418	-0.03%
2020/07/13	2	142.75	1	141.00	141.00	1	11,423	0.01%
2020/07/10	7	136.64	7	137.50	141.00	0	11,435	0.00%
2020/07/09	34	145.66	30	144.50	140.50	4	11,208	0.04%
2020/07/08	4	141.75	13	142.08	144.00	-9	10,579	-0.09%
2020/07/07	6	134.17	11	133.77	131.00	-5	10,255	-0.05%
2020/07/06	9	131.83	7	131.36	133.50	2	10,171	0.02%
2020/07/03	14	131.07	13	131.00	131.00	1	10,099	0.01%
2020/07/02	4	124.00	9	126.33	127.50	-5	10,028	-0.05%
2020/07/01	10	122.55	2	125.00	124.50	8	9,900	0.08%
2020/06/30	17	122.29	2	120.50	120.50	15	9,827	0.15%
2020/06/29	6	120.00	0	0.00	120.00	6	9,843	0.06%
2020/06/24	5	121.40	5	120.70	121.50	0	9,780	0.00%
2020/06/23	13	122.96	1	123.00	123.00	12	9,824	0.12%
2020/06/22	1	126.00	1	127.50	127.50	0	9,696	0.00%
2020/06/19	3	122.83	16	124.91	126.50	-13	9,681	-0.13%
2020/06/18	1	118.50	3	120.83	122.00	-2	9,541	-0.02%
2020/06/17	1	118.00	4	118.50	119.00	-3	9,424	-0.03%
2020/06/16	4	118.25	29	119.29	117.50	-25	9,442	-0.26%
2020/06/15	17	120.76	2	119.00	116.50	15	9,481	0.16%
2020/06/12	1	124.00	1.5	122.83	126.50	-0.5	9,293	-0.01%
2020/06/11	28	126.32	4	124.50	125.50	24	9,139	0.26%
2020/06/10	14	130.36	8	128.31	129.50	6	8,962	0.07%
2020/06/09	4	123.00	11	121.32	123.00	-7	8,720	-0.08%
2020/06/08	12	119.38	4	118.75	118.00	8	8,573	0.09%
2020/06/05	7	114.71	2	114.50	115.00	5	8,360	0.06%
2020/06/04	5	113.40	4	113.13	113.50	1	8,240	0.01%
2020/06/03	3	112.50	4	113.13	113.50	-1	8,150	-0.01%
2020/06/02	7	111.43	4	110.75	111.00	3	8,017	0.04%
2020/06/01	3	108.00	9	109.28	110.00	-6	7,649	-0.08%
2020/05/29	5	99.90	7	99.87	100.00	-2	7,261	-0.03%
2020/05/28	3	98.93	8	98.39	97.90	-5	7,055	-0.07%
2020/05/27	2	96.35	1	96.40	96.50	1	6,936	0.01%
2020/05/26	2	94.35	6	94.95	94.80	-4	6,908	-0.06%
2020/05/25	0	0.00	7	91.36	92.70	-7	6,845	-0.10%
2020/05/22	0	0.00	2	92.85	91.00	-2	6,820	-0.03%
2020/05/21	3	94.00	3	93.70	93.70	0	6,779	0.00%
2020/05/20	1	93.30	0	0.00	93.60	1	6,768	0.01%
2020/05/15	11	92.14	0	0.00	91.50	11	6,740	0.16%
2020/05/14	0	0.00	2	95.30	94.20	-2	6,633	-0.03%
2020/05/13	3	96.40	0	0.00	96.60	3	6,606	0.05%
2020/05/12	2	96.40	3	96.30	96.90	-1	6,624	-0.02%
2020/05/11	2	97.90	1	98.90	98.00	1	6,685	0.01%
2020/05/08	2	100.25	22	99.05	98.80	-20	6,667	-0.30%
2020/05/07	1	98.30	0	0.00	98.40	1	6,544	0.02%
2020/05/06	3	96.43	1	96.30	96.30	2	6,540	0.03%
2020/05/05	4	97.58	0	0.00	96.60	4	6,588	0.06%
2020/05/04	0	0.00	3	96.67	97.20	-3	6,550	-0.05%
2020/04/30	4	94.88	7	95.20	96.50	-3	6,530	-0.05%
2020/04/29	8	93.53	1	94.20	94.40	7	6,401	0.11%
2020/04/28	2	95.00	0	0.00	96.50	2	6,194	0.03%
2020/04/27	4	94.95	1	94.20	94.50	3	6,172	0.05%
2020/04/24	3	96.00	1	95.50	95.50	2	6,023	0.03%
2020/04/23	20	96.80	2	97.65	96.00	18	6,001	0.30%
2020/04/22	0	0.00	1	93.00	93.80	-1	5,823	-0.02%
2020/04/21	0	0.00	4	93.23	92.00	-4	6,037	-0.07%
2020/04/20	1	93.20	1	94.80	93.20	0	6,016	0.00%
2020/04/17	2	92.20	0	0.00	92.70	2	5,938	0.03%
2020/04/16	0	0.00	4	93.68	93.00	-4	5,803	-0.07%
2020/04/15	1	92.60	8	92.73	92.80	-7	5,717	-0.12%
2020/04/14	2	90.05	2	90.55	90.60	0	5,639	0.00%
2020/04/13	0	0.00	1	89.10	88.90	-1	5,595	-0.02%
2020/04/10	2	88.95	16	89.36	89.00	-14	5,574	-0.25%
2020/04/09	1	88.50	0	0.00	88.50	1	5,569	0.02%
2020/04/08	0	0.00	1	90.00	89.70	-1	5,500	-0.02%
2020/04/07	17	89.44	1	90.30	90.20	16	5,421	0.30%
2020/04/06	1	85.60	3	86.07	86.80	-2	5,318	-0.04%
2020/04/01	1	85.10	1	85.00	85.00	0	5,321	0.00%
2020/03/31	0	0.00	1	84.60	83.90	-1	5,211	-0.02%
2020/03/30	3	82.67	0	0.00	83.00	3	5,114	0.06%
2020/03/27	3	84.77	4	84.20	82.40	-1	5,064	-0.02%
2020/03/26	2	82.00	2	78.30	81.80	0	4,866	0.00%
2020/03/25	22	78.65	20	78.81	77.10	2	4,729	0.04%
2020/03/24	1	73.60	1	74.50	73.50	0	4,599	0.00%
2020/03/19	2	71.95	11	69.91	70.00	-9	4,502	-0.20%
2020/03/18	11	74.79	1	75.00	73.70	10	4,373	0.23%
2020/03/17	1	74.60	0	0.00	73.70	1	4,295	0.02%
2020/03/16	2	76.75	1	76.20	75.00	1	4,231	0.02%
2020/03/13	6	75.02	0	0.00	77.10	6	4,166	0.14%
2020/03/12	3	81.40	2	81.80	80.50	1	4,054	0.02%
2020/03/11	8	86.08	0	0.00	84.30	8	3,972	0.20%
2020/03/10	0	0.00	3	85.80	86.40	-3	3,883	-0.08%
2020/03/09	0.5	86.40	2	88.40	86.50	-1.5	3,834	-0.04%
2020/03/06	2	88.25	4	88.45	87.80	-2	3,793	-0.05%
2020/03/05	0	0.00	14	88.46	87.80	-14	3,751	-0.37%
2020/03/03	0	0.00	5	86.50	86.60	-5	3,722	-0.13%
2020/02/27	11	85.50	0	0.00	84.00	11	3,658	0.30%
2020/02/25	0	0.00	2	85.20	87.30	-2	3,602	-0.06%
2020/02/24	0	0.00	15	87.10	87.00	-15	3,612	-0.42%
2020/02/21	0	0.00	40	88.26	88.00	-40	3,615	-1.11%
2020/02/19	3	88.97	1	88.80	88.50	2	3,670	0.05%
2020/02/18	0	0.00	1	88.50	88.00	-1	3,745	-0.03%
2020/02/17	4	88.10	1	88.30	88.10	3	3,749	0.08%
2020/02/13	2	90.10	2	88.80	87.90	0	3,771	0.00%
2020/02/12	25	88.81	17	89.51	89.60	8	3,717	0.22%
2020/02/11	5	85.54	2	85.90	86.80	3	3,578	0.08%
2020/02/10	1	84.70	1	85.00	84.70	0	3,586	0.00%
2020/02/07	55	87.00	2	87.00	85.40	53	3,602	1.47%
2020/02/06	1	84.80	6	85.20	86.10	-5	3,534	-0.14%
2020/02/05	3	82.23	4	82.18	82.10	-1	3,468	-0.03%
2020/02/04	11	82.76	4	82.50	82.50	7	3,463	0.20%
2020/02/03	4	82.05	21	80.30	82.00	-17	3,500	-0.49%
2020/01/31	8	86.90	4	86.65	86.30	4	3,627	0.11%
2020/01/30	6	89.95	33	88.94	86.90	-27	3,651	-0.74%
2020/01/20	12	97.18	0	0.00	96.40	12	3,594	0.33%
2020/01/17	1	97.00	1	96.90	96.70	0	3,721	0.00%
2020/01/16	40	95.28	0	0.00	95.70	40	3,689	1.08%
2020/01/15	0	0.00	8	96.03	95.50	-8	3,598	-0.22%
2020/01/14	0	0.00	2	92.85	93.20	-2	3,354	-0.06%
2020/01/08	0	0.00	2	89.70	89.50	-2	3,521	-0.06%
2019/12/27	0	0.00	2	92.35	93.00	-2	4,720	-0.04%
2019/12/19	1	90.50	0	0.00	90.10	1	5,306	0.02%
2019/12/18	0	0.00	8	91.39	91.90	-8	5,385	-0.15%
2019/12/17	3	91.07	1	90.80	90.80	2	5,398	0.04%
2019/12/10	1	89.30	0	0.00	89.30	1	5,534	0.02%
2019/12/09	0	0.00	3	88.97	89.10	-3	5,580	-0.05%
2019/12/06	1	88.30	0	0.00	88.20	1	5,716	0.02%
2019/12/04	1	88.60	3	88.40	88.80	-2	5,850	-0.03%
2019/12/03	0	0.00	1	88.00	88.20	-1	6,143	-0.02%
2019/12/02	2	87.40	0	0.00	87.60	2	6,201	0.03%
2019/11/29	5	89.10	0	0.00	89.40	5	6,231	0.08%
2019/11/28	2	90.55	1	90.50	90.20	1	6,275	0.02%
2019/11/26	0	0.00	1	91.50	91.20	-1	6,482	-0.02%
2019/11/25	1	90.00	0	0.00	90.00	1	6,576	0.02%
2019/11/20	1	90.40	0	0.00	90.60	1	7,203	0.01%
2019/11/19	1	89.80	0	0.00	90.00	1	7,662	0.01%
2019/11/15	1	92.80	1	92.50	92.20	0	7,847	0.00%
2019/11/12	0	0.00	1	92.30	92.30	-1	7,888	-0.01%
2019/11/11	2	88.25	0	0.00	87.90	2	7,887	0.03%
2019/11/08	1	90.40	0	0.00	89.80	1	7,865	0.01%
2019/11/07	1	90.80	0	0.00	90.70	1	7,878	0.01%
2019/11/04	1	93.40	0	0.00	93.90	1	7,901	0.01%
2019/10/31	2	94.60	4	94.23	94.30	-2	7,887	-0.03%
2019/10/29	3	93.10	1	93.40	91.60	2	7,731	0.03%
2019/10/25	1	93.50	1	93.80	90.60	0	7,637	0.00%
2019/10/23	0	0.00	2	90.25	91.10	-2	7,444	-0.03%
2019/10/21	1	89.30	0	0.00	89.10	1	7,419	0.01%
2019/10/17	1	89.80	1	90.40	89.90	0	7,345	0.00%
2019/10/16	2	88.90	0	0.00	88.80	2	7,263	0.03%
2019/10/15	0	0.00	6	90.38	90.00	-6	7,184	-0.08%
2019/10/14	3	88.83	1	90.20	88.50	2	7,117	0.03%
2019/10/09	10	90.18	10	89.60	89.10	0	7,032	0.00%
2019/10/08	0	0.00	2	89.85	90.60	-2	6,992	-0.03%
2019/10/07	3	90.20	1	89.60	89.60	2	6,883	0.03%
2019/10/04	12	89.88	17	90.04	90.10	-5	6,638	-0.08%
2019/10/03	3	85.73	1	85.50	85.40	2	6,064	0.03%
2019/10/02	2	86.50	0	0.00	87.40	2	5,886	0.03%
2019/10/01	0	0.00	1	85.70	87.60	-1	5,886	-0.02%
2019/09/27	1	85.10	1	86.30	85.70	0	5,685	0.00%
2019/09/26	1	85.70	2	85.45	85.10	-1	5,636	-0.02%
2019/09/25	4	84.03	0	0.00	85.80	4	5,697	0.07%
2019/09/24	5	85.72	4	85.60	85.50	1	5,687	0.02%
2019/09/23	1	83.80	3	83.53	84.30	-2	5,556	-0.04%
2019/09/20	1	82.20	0	0.00	82.00	1	5,465	0.02%
2019/09/19	2	81.45	0	0.00	82.10	2	5,430	0.04%
2019/09/17	1	81.50	0	0.00	80.10	1	5,472	0.02%
2019/09/12	1	81.80	0	0.00	81.80	1	5,662	0.02%
2019/09/06	0	0.00	1	85.00	84.90	-1	5,481	-0.02%
2019/09/05	5	87.80	9	86.26	84.90	-4	5,427	-0.07%
2019/09/03	0	0.00	1	85.80	85.10	-1	5,177	-0.02%
2019/08/30	1	86.00	6	85.83	85.20	-5	5,098	-0.10%
2019/08/29	2	83.70	7	83.83	83.70	-5	4,922	-0.10%
2019/08/28	2	84.85	0	0.00	84.50	2	4,916	0.04%
2019/08/27	4	86.70	2	86.30	86.00	2	4,828	0.04%
2019/08/26	8	85.00	0	0.00	84.00	8	4,690	0.17%
2019/08/23	13	88.75	4	88.75	88.40	9	4,564	0.20%
2019/08/22	1	85.30	12	85.28	87.70	-11	4,298	-0.26%
2019/08/21	3	81.40	6	81.98	81.90	-3	3,850	-0.08%
2019/08/20	1	80.40	18	80.68	79.10	-17	3,689	-0.46%
2019/08/19	18	79.57	0	0.00	79.90	18	3,584	0.50%
2019/08/05	0	0.00	1	78.50	78.40	-1	3,354	-0.03%
2019/08/01	0	0.00	5	82.80	81.70	-5	3,531	-0.14%
2019/07/31	0	0.00	5	80.40	80.10	-5	3,574	-0.14%
2019/07/30	6	77.93	0	0.00	77.70	6	3,536	0.17%
2019/07/25	0	0.00	2	80.65	81.10	-2	3,478	-0.06%
2019/07/24	0	0.00	4	80.50	79.90	-4	3,482	-0.11%
2019/07/22	0	0.00	1	78.40	78.80	-1	3,446	-0.03%
2019/07/18	1	78.50	1	77.60	77.10	0	3,485	0.00%
2019/07/10	0	0.00	10	76.70	77.00	-10	3,485	-0.29%
2019/07/09	0	0.00	10	75.85	76.30	-10	3,477	-0.29%
2019/07/05	10	78.05	5	78.50	77.80	5	3,496	0.14%
2019/07/04	10	76.90	0	0.00	77.10	10	3,468	0.29%
2019/07/03	1	77.00	0	0.00	76.80	1	3,473	0.03%
2019/07/02	0	0.00	8	76.60	77.10	-8	3,511	-0.23%
2019/07/01	0	0.00	5	75.36	75.30	-5	3,431	-0.15%
2019/06/27	1	73.20	0	0.00	73.20	1	3,528	0.03%
2019/06/25	1	73.90	1	74.40	73.00	0	3,526	0.00%
2019/06/24	6	71.30	9	73.26	73.10	-3	3,493	-0.09%
2019/06/21	8	73.64	8	74.83	70.60	0	3,414	0.00%
2019/06/20	2	74.60	2	73.85	74.40	0	3,200	0.00%
2019/06/19	0	0.00	1	71.40	71.70	-1	3,147	-0.03%
2019/06/18	1	71.00	1	71.50	70.90	0	3,119	0.00%
2019/06/06	2	73.05	2	72.15	71.90	0	3,062	0.00%
2019/06/05	0	0.00	1	74.00	73.30	-1	3,077	-0.03%
2019/06/03	4	72.23	0	0.00	73.90	4	3,105	0.13%
2019/05/31	1	73.50	5	73.30	72.70	-4	3,091	-0.13%
2019/05/30	1	71.50	5	70.50	71.50	-4	3,051	-0.13%
2019/05/29	5	67.60	5	69.30	69.20	0	3,052	0.00%
2019/05/28	1	69.80	0	0.00	69.00	1	3,136	0.03%
2019/05/21	1	70.30	0	0.00	70.30	1	3,350	0.03%
2019/05/17	10	69.43	0	0.00	68.20	10	3,335	0.30%
2019/05/16	1	72.10	1	72.20	71.50	0	3,301	0.00%
2019/05/14	6	70.95	1	71.90	71.50	5	3,367	0.15%
2019/05/13	0	0.00	1	71.80	72.70	-1	3,365	-0.03%
2019/05/10	1	74.40	1	73.50	73.10	0	3,458	0.00%
2019/05/09	29	74.88	2	73.80	72.50	27	3,446	0.78%
2019/05/08	22	81.40	2	80.50	80.00	20	3,298	0.61%
2019/05/07	0	0.00	5	85.00	86.10	-5	3,241	-0.15%
2019/05/03	1	84.40	1	84.20	84.20	0	3,354	0.00%
2019/05/02	0	0.00	5	85.70	84.30	-5	3,377	-0.15%
2019/04/30	12	82.39	2	83.50	83.60	10	3,416	0.29%
2019/04/29	1	86.00	1	83.40	83.20	0	3,497	0.00%
2019/04/26	1	85.40	0	0.00	85.10	1	3,680	0.03%
2019/04/23	0	0.00	1	86.50	87.00	-1	3,698	-0.03%
2019/04/19	1	89.50	0	0.00	89.00	1	3,683	0.03%
2019/04/17	1	91.00	1	90.10	90.00	0	3,745	0.00%
2019/04/16	1	92.30	0	0.00	92.00	1	3,757	0.03%
2019/04/12	1	94.40	1	92.60	92.60	0	3,793	0.00%
2019/04/03	1	95.00	1	95.90	95.00	0	3,688	0.00%
2019/04/02	0	0.00	11	93.07	94.70	-11	3,655	-0.30%
2019/04/01	0	0.00	10	91.50	92.40	-10	3,616	-0.28%
2019/03/28	3	89.33	2	89.20	89.00	1	3,641	0.03%
2019/03/27	1	89.20	1	89.60	89.10	0	3,686	0.00%
2019/03/19	0	0.00	1	90.20	90.20	-1	4,030	-0.02%
2019/03/15	1	87.90	0	0.00	87.10	1	4,034	0.02%
2019/03/13	0	0.00	9	87.93	88.00	-9	4,106	-0.22%
2019/03/11	0	0.00	1	87.10	87.00	-1	4,296	-0.02%
2019/03/08	13	85.17	13	85.16	84.80	0	4,352	0.00%
2019/03/07	9	86.79	1	85.60	85.60	8	4,396	0.18%
2019/03/06	1	88.70	1	89.50	89.50	0	4,390	0.00%
2019/02/27	1	85.60	1	86.30	89.40	0	4,636	0.00%
2019/02/26	1	89.10	3	88.47	86.20	-2	4,519	-0.04%
2019/02/25	1	87.30	1	88.00	87.90	0	4,411	0.00%
2019/02/22	1	86.40	1	87.20	87.20	0	4,388	0.00%
2019/02/21	10	87.20	13	88.20	86.80	-3	4,351	-0.07%
2019/02/20	3	89.50	0	0.00	89.60	3	4,263	0.07%
2019/02/19	14	90.74	4	91.90	90.40	10	4,243	0.24%
2019/02/18	0	0.00	11	91.45	90.70	-11	4,234	-0.26%
2019/02/15	3	90.53	1	90.20	90.50	2	4,227	0.05%
2019/02/14	3	91.00	5	91.42	90.60	-2	4,241	-0.05%
2019/02/13	2	90.35	2	88.50	88.10	0	4,182	0.00%
2019/02/12	29	90.97	3	90.50	90.50	26	4,148	0.63%
2019/02/11	0	0.00	2	93.00	93.70	-2	4,140	-0.05%
2019/01/30	3	86.17	1	85.70	85.30	2	4,064	0.05%
2019/01/29	1	84.80	15	85.71	85.30	-14	4,034	-0.35%
2019/01/28	1	84.90	0	0.00	85.00	1	4,018	0.02%
2019/01/25	26	83.48	12	84.82	85.00	14	4,015	0.35%
2019/01/23	11	81.57	14	81.36	81.20	-3	4,083	-0.07%
2019/01/22	8	81.59	18	82.04	82.10	-10	4,063	-0.25%
2019/01/21	6	81.50	6	82.90	83.00	0	4,016	0.00%
2019/01/17	5	77.08	5	78.54	77.00	0	3,767	0.00%
2019/01/16	3	77.57	3	78.67	78.30	0	3,784	0.00%
2019/01/15	14	76.29	1	77.00	77.20	13	3,784	0.34%
2019/01/11	2	76.60	2	75.90	75.90	0	3,877	0.00%
2019/01/10	0	0.00	20	76.90	77.20	-20	3,888	-0.51%
2019/01/08	1	73.00	1	73.30	73.20	0	3,938	0.00%
2018/12/26	1	73.80	1	72.10	71.60	0	3,968	0.00%
2018/12/25	1	74.00	1	73.80	73.70	0	3,956	0.00%
2018/12/22	1	72.40	1	72.90	73.00	0	3,941	0.00%
2018/12/21	15	78.37	15	77.83	77.50	0	3,880	0.00%
2018/12/20	21	77.51	1	78.50	79.70	20	3,852	0.52%
2018/12/19	2	80.15	15	80.29	78.80	-13	3,818	-0.34%
2018/12/18	1	76.00	1	76.60	77.00	0	3,612	0.00%
2018/12/17	0	0.00	2	76.80	76.60	-2	3,636	-0.06%
2018/12/13	1	76.40	0	0.00	76.60	1	3,722	0.03%
2018/12/12	3	77.00	1	75.30	76.00	2	3,709	0.05%
2018/12/11	1	75.10	1	75.80	76.40	0	3,696	0.00%
2018/12/10	2	73.75	22	74.04	75.00	-20	3,713	-0.54%
2018/12/07	10	74.90	0	0.00	73.80	10	3,750	0.27%
2018/12/06	1	76.00	0	0.00	74.50	1	3,844	0.03%
2018/12/05	0	0.00	4.2	76.92	75.60	-4.2	3,862	-0.11%
2018/12/04	1	76.40	1	75.50	75.90	0	3,877	0.00%
2018/12/03	21	73.43	1	72.50	73.00	20	3,767	0.53%
2018/11/30	1	71.70	2	69.90	70.60	-1	3,784	-0.03%
2018/11/28	1	69.40	1	69.70	69.50	0	3,779	0.00%
2018/11/27	1	70.40	1	68.60	69.10	0	3,781	0.00%
2018/11/26	0	0.00	9	69.06	69.50	-9	3,755	-0.24%
2018/11/23	1	64.00	3	63.73	63.20	-2	3,725	-0.05%
2018/11/22	2	63.90	11	63.69	63.60	-9	3,951	-0.23%
2018/11/20	1	66.00	1	66.20	65.60	0	4,215	0.00%
2018/11/19	12.6	66.84	1	66.70	66.30	11.6	4,256	0.27%
2018/11/16	1	65.70	2	66.50	66.10	-1	4,300	-0.02%
2018/11/15	0.5	65.00	0	0.00	65.30	0.5	4,395	0.01%
2018/11/14	0	0.00	1	64.90	65.80	-1	4,462	-0.02%
2018/11/13	2	64.75	13	62.90	66.00	-11	4,568	-0.24%
2018/11/12	11	63.83	0	0.00	63.90	11	4,701	0.23%
2018/11/09	5	64.60	5	64.00	64.60	0	4,716	0.00%
2018/11/08	12	65.52	28	64.85	64.50	-16	4,729	-0.34%
2018/11/07	1	64.00	23	65.47	65.90	-22	4,705	-0.47%
2018/11/06	0	0.00	2	64.50	63.60	-2	4,703	-0.04%
2018/11/02	5	61.92	6	63.08	62.90	-1	4,722	-0.02%
2018/11/01	26	59.81	22	61.64	63.20	4	4,669	0.09%
2018/10/31	0	0.00	15	55.60	57.50	-15	4,543	-0.33%
2018/10/30	5	51.30	0.7	52.30	52.30	4.3	4,566	0.09%
2018/10/26	10	52.80	10	52.40	52.60	0	4,622	0.00%
2018/10/25	10	51.95	0	0.00	52.20	10	4,677	0.21%
2018/10/24	0	0.00	1	54.10	54.50	-1	4,724	-0.02%
2018/10/23	1	51.60	0	0.00	51.70	1	4,808	0.02%
2018/10/22	2	52.30	17	52.19	52.30	-15	4,849	-0.31%
2018/10/09	8	43.33	8	43.19	43.25	0	4,831	0.00%
2018/10/08	5	44.80	0	0.00	44.75	5	4,845	0.10%
2018/10/05	11	45.59	0	0.00	45.20	11	4,880	0.23%
2018/10/03	7	47.86	2	47.38	47.15	5	4,885	0.10%
2018/10/02	3	49.87	0	0.00	49.65	3	4,870	0.06%
2018/09/28	0	0.00	5	50.90	50.90	-5	5,034	-0.10%
2018/09/27	5	49.80	0	0.00	50.10	5	5,245	0.10%
2018/09/26	5	50.50	0	0.00	49.95	5	5,367	0.09%
2018/09/19	2	50.90	1	51.40	50.80	1	6,229	0.02%
2018/09/07	3	51.90	0	0.00	51.90	3	7,715	0.04%
2018/09/06	0	0.00	1	53.30	53.30	-1	7,704	-0.01%
2018/09/04	0	0.00	20	51.40	52.60	-20	7,693	-0.26%
2018/09/03	8	52.09	1	52.50	51.20	7	7,713	0.09%
2018/08/31	2	54.40	5	53.90	54.30	-3	7,627	-0.04%
2018/08/30	23	54.39	1	54.00	54.40	22	7,591	0.29%
2018/08/29	1	53.20	1	53.40	53.30	0	7,554	0.00%
2018/08/27	1	53.20	0	0.00	53.10	1	7,632	0.01%
2018/08/24	1	52.10	21	51.49	52.00	-20	7,621	-0.26%
2018/08/20	10	51.60	3	52.07	52.40	7	7,728	0.09%
2018/08/15	2	49.65	0	0.00	50.10	2	7,337	0.03%
2018/08/14	1	50.00	1	50.20	50.30	0	7,343	0.00%
2018/08/09	0	0.00	1	50.00	50.30	-1	7,158	-0.01%
2018/08/08	0	0.00	2	49.00	49.30	-2	7,055	-0.03%
2018/08/07	5	47.78	0	0.00	47.80	5	6,923	0.07%
2018/08/06	0	0.00	1	48.00	48.20	-1	6,974	-0.01%
2018/08/03	1	47.95	1	48.00	48.10	0	6,946	0.00%
2018/08/02	5	47.28	0	0.00	47.35	5	6,961	0.07%
2018/07/24	1	48.05	0	0.00	48.20	1	6,867	0.01%
2018/07/20	0	0.00	1	50.20	50.10	-1	6,789	-0.01%
2018/07/19	2	50.10	0	0.00	49.60	2	6,747	0.03%
2018/07/18	0	0.00	1	51.00	50.90	-1	6,648	-0.02%
2018/07/16	20	52.20	0	0.00	51.40	20	6,563	0.30%
2018/07/13	0	0.00	1	51.60	51.80	-1	6,544	-0.02%
2018/07/10	1	50.30	1	50.60	50.60	0	6,610	0.00%
2018/07/09	0	0.00	1	50.30	49.45	-1	6,528	-0.02%
2018/07/06	1	49.35	3	48.95	49.90	-2	6,484	-0.03%
2018/07/05	0	0.00	1	49.00	49.00	-1	6,346	-0.02%
2018/07/04	0	0.00	1	51.10	52.50	-1	6,119	-0.02%
2018/07/03	0	0.00	4	50.40	50.30	-4	5,995	-0.07%
2018/07/02	1	51.30	7	50.96	50.90	-6	5,884	-0.10%
2018/06/29	8	53.36	2	52.85	52.10	6	5,758	0.10%
2018/06/28	28	52.43	3	52.90	52.80	25	5,485	0.46%
2018/06/27	2	53.35	2	52.75	51.10	0	5,088	0.00%
2018/06/26	10	51.75	6	51.48	52.10	4	4,739	0.08%
2018/06/25	8	52.01	25	51.64	53.00	-17	4,324	-0.39%
2018/06/22	1	49.15	1	49.20	48.60	0	3,655	0.00%
2018/06/21	5	47.64	0	0.00	47.75	5	3,469	0.14%
2018/06/19	3	47.50	0	0.00	47.35	3	3,587	0.08%
2018/06/12	0	0.00	1	48.50	48.85	-1	3,565	-0.03%
2018/06/11	1	49.05	1	48.65	48.65	0	3,518	0.00%
2018/06/06	10	48.75	0	0.00	48.65	10	3,392	0.29%
2018/06/05	10	48.60	2	48.70	48.30	8	3,385	0.24%
2018/06/04	2	49.05	4	48.59	49.30	-2	3,303	-0.06%
2018/06/01	2	47.88	2	48.18	47.75	0	3,187	0.00%
2018/05/31	4	48.65	4	48.48	48.50	0	3,125	0.00%
2018/05/29	2	47.00	10	46.95	46.65	-8	2,846	-0.28%
2018/05/28	25	47.24	10	46.85	46.85	15	2,832	0.53%
2018/05/24	0	0.00	2	46.60	46.60	-2	2,815	-0.07%
2018/05/22	1	46.00	0	0.00	46.00	1	2,859	0.03%
2018/05/15	0	0.00	30	46.20	46.30	-30	2,998	-1.00%
2018/05/11	0	0.00	5	45.50	45.50	-5	3,136	-0.16%
2018/05/08	0	0.00	0.1	45.00	44.50	-0.1	3,197	0.00%
2018/05/07	2	45.15	2	45.00	45.00	0	3,216	0.00%
2018/05/04	30	44.58	0	0.00	45.70	30	3,206	0.94%
2018/05/03	0	0.00	39	43.95	43.70	-39	3,146	-1.24%
2018/04/27	5	42.90	0	0.00	43.15	5	3,205	0.16%
2018/04/25	5	42.80	0	0.00	42.80	5	3,297	0.15%
2018/04/24	15	43.87	0	0.00	43.50	15	3,269	0.46%
2018/04/23	5	44.95	0	0.00	44.90	5	3,256	0.15%
2018/04/20	0	0.00	10	45.65	45.50	-10	3,278	-0.30%
2018/04/19	2	46.25	0	0.00	45.60	2	3,291	0.06%
2018/04/18	1	45.60	20	46.04	45.50	-19	3,248	-0.58%
2018/04/17	5	44.25	0	0.00	43.05	5	3,098	0.16%
2018/04/10	10	44.30	0	0.00	44.00	10	3,315	0.30%
2018/03/22	1	46.50	1	45.20	45.10	0	3,472	0.00%
2018/03/21	0	0.00	2	45.00	45.90	-2	3,401	-0.06%
2018/03/13	0	0.00	1	45.25	45.45	-1	3,560	-0.03%
2018/03/12	5	45.00	0	0.00	45.15	5	3,627	0.14%
2018/03/09	10	45.23	0	0.00	45.00	10	3,701	0.27%
2018/03/08	10	44.65	0	0.00	44.75	10	3,716	0.27%
2018/02/26	2	45.68	1	45.15	45.45	1	4,371	0.02%
2018/02/08	1	44.10	0	0.00	44.50	1	5,490	0.02%
2018/02/06	0	0.00	80	42.82	42.70	-80	5,539	-1.44%
2018/02/05	1	45.90	0	0.00	46.10	1	5,546	0.02%
2018/02/02	1	46.80	1	47.85	48.00	0	5,564	0.00%
2018/02/01	0	0.00	2	46.40	46.25	-2	5,674	-0.04%
2018/01/26	2	46.23	0	0.00	46.15	2	6,555	0.03%
2018/01/23	1	46.60	2	46.35	46.15	-1	7,584	-0.01%
2018/01/22	1	46.55	0	0.00	46.70	1	7,568	0.01%
2018/01/17	1	45.85	0	0.00	45.50	1	7,798	0.01%
2018/01/09	5	45.40	0	0.00	45.55	5	7,927	0.06%
2018/01/03	0	0.00	6	45.53	46.00	-6	7,938	-0.08%
2018/01/02	15	45.32	0	0.00	45.25	15	7,935	0.19%