義隆 (2458)-群益金鼎-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
148.5
漲跌
▲2.0
漲幅
+1.37%
成交量
1,789張
產業
上市半導體類股
1182人加入追蹤

立即追蹤
本地時間:14:30

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－群益金鼎-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

群益金鼎-新莊券商分點個股進出
群益金鼎-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
2024/12/03	0	148.00	0	0.00	148.50	0	2,246	0.00%
2024/11/25	0	148.01	8	148.00	150.00	-8	2,139	-0.37%
2024/11/22	0	0.00	1	148.00	148.00	-1	2,111	-0.05%
2024/11/21	0	149.00	0	0.00	148.50	0	2,070	0.00%
2024/11/20	0	149.50	0	0.00	150.00	0	2,022	0.00%
2024/11/15	0	149.00	0	149.50	148.50	0	1,863	0.00%
2024/11/14	3	148.17	0	148.50	148.00	3	1,880	0.16%
2024/11/12	2	151.00	2	153.50	150.50	0	1,904	0.00%
2024/11/11	0	0.00	1	150.50	152.50	-1	1,926	-0.05%
2024/11/08	0	149.50	0	0.00	148.50	0	1,914	0.00%
2024/11/07	2	152.50	1	152.00	152.50	1	1,893	0.05%
2024/11/06	2.1	148.40	0	0.00	151.00	2.1	1,859	0.11%
2024/10/30	0	146.50	0	0.00	146.00	0	1,857	0.00%
2024/10/29	2	149.00	1	148.52	148.50	1	1,825	0.05%
2024/10/25	0	0.00	1	152.50	152.50	-1	1,816	-0.06%
2024/10/24	0	0.00	1.2	152.52	149.00	-1.2	1,815	-0.07%
2024/10/23	0.2	151.20	0	0.00	150.00	0.2	1,816	0.01%
2024/10/22	0	151.00	0	0.00	153.00	0	1,817	0.00%
2024/10/21	0	0.00	1	147.51	150.00	-1	1,824	-0.06%
2024/10/18	0	0.00	2	146.00	146.00	-2	1,832	-0.11%
2024/10/17	0	147.00	0	0.00	145.50	0	1,871	0.00%
2024/10/16	1	145.50	0	146.00	147.50	1	1,884	0.05%
2024/10/14	0	0.00	0.1	144.00	145.50	-0.1	1,858	0.00%
2024/10/08	2.1	140.60	2	141.50	141.50	0.1	1,830	0.01%
2024/10/07	0	146.50	0	0.00	144.50	0	1,830	0.00%
2024/10/04	0.1	145.90	0	0.00	144.50	0.1	1,842	0.00%
2024/10/01	0.1	142.50	0	0.00	143.50	0.1	1,836	0.00%
2024/09/30	0.1	145.00	0	0.00	142.50	0.1	1,831	0.01%
2024/09/27	0	146.50	0	0.00	145.00	0	1,809	0.00%
2024/09/26	0	146.00	0	0.00	144.50	0	1,814	0.00%
2024/09/25	1.2	145.50	0	0.00	144.50	1.2	1,795	0.07%
2024/09/24	1	147.50	1	148.50	148.00	0	1,780	0.00%
2024/09/23	1	149.50	0	0.00	149.50	1	1,751	0.06%
2024/09/19	0	0.00	1	145.00	145.00	-1	1,706	-0.06%
2024/09/13	0	0.00	1	150.50	149.00	-1	1,718	-0.06%
2024/09/12	1	149.00	0	0.00	149.00	1	1,704	0.06%
2024/09/10	0	0.00	0.1	144.25	141.50	-0.1	1,674	-0.01%
2024/09/09	0	0.00	0	140.50	142.00	0	1,668	0.00%
2024/09/06	0	140.00	0	0.00	141.00	0	1,674	0.00%
2024/09/04	0.2	138.66	0	0.00	136.50	0.2	1,687	0.01%
2024/09/02	1	146.50	0.1	147.00	146.00	0.9	1,711	0.05%
2024/08/30	2	147.75	0.1	148.50	147.00	1.9	1,739	0.11%
2024/08/28	0.1	145.50	0	146.00	144.50	0.1	1,723	0.00%
2024/08/22	0	0.00	0.1	143.00	142.00	-0.1	1,896	0.00%
2024/08/21	0	0.00	0.5	143.17	141.00	-0.5	1,949	-0.02%
2024/08/19	0	0.00	5	140.00	144.00	-5	2,122	-0.24%
2024/08/16	1	142.00	1	141.50	140.50	0	2,194	0.00%
2024/08/14	0	141.50	0	0.00	141.00	0	2,159	0.00%
2024/08/13	0.3	142.00	0	0.00	141.50	0.3	2,124	0.01%
2024/08/12	0	0.00	5	137.00	140.50	-5	2,099	-0.24%
2024/08/08	10.1	134.00	0	0.00	133.00	10.1	2,098	0.48%
2024/08/07	0.3	133.00	0	0.00	135.00	0.3	2,093	0.01%
2024/08/06	0	127.40	3	127.83	126.50	-3	2,074	-0.14%
2024/08/05	1.1	128.14	0	0.00	128.00	1.1	2,047	0.05%
2024/08/02	2.1	139.95	0	0.00	139.00	2.1	2,027	0.10%
2024/07/29	0	139.00	0	0.00	138.00	0	2,149	0.00%
2024/07/26	0.1	139.50	0	0.00	141.50	0.1	2,153	0.00%
2024/07/23	1	141.00	1	141.50	141.50	0	2,174	0.00%
2024/07/22	0	0.00	0.4	141.50	141.50	-0.4	2,192	-0.02%
2024/07/19	1.1	146.58	1	149.00	145.50	0.1	2,243	0.00%
2024/07/18	2	148.50	0	0.00	149.00	2	2,244	0.09%
2024/07/17	2	153.50	0	0.00	152.50	2	2,224	0.09%
2024/07/16	0	152.00	0	0.00	151.00	0	2,248	0.00%
2024/07/15	0	151.50	0	0.00	150.50	0	2,294	0.00%
2024/07/12	4	152.50	0	0.00	152.50	4	2,324	0.17%
2024/07/11	2	152.00	11	152.50	151.50	-9	2,398	-0.38%
2024/07/10	1.1	152.95	0	0.00	151.50	1.1	2,450	0.04%
2024/07/09	0	0.00	3.5	151.64	151.00	-3.5	2,544	-0.14%
2024/07/05	4	155.88	0	0.00	155.50	4	2,541	0.16%
2024/07/04	13	156.04	0	0.00	156.50	13	2,560	0.51%
2024/07/03	0.1	155.50	0	0.00	154.50	0.1	2,576	0.00%
2024/07/02	0	154.50	0	0.00	154.00	0	2,605	0.00%
2024/07/01	0	0.00	1	154.00	154.00	-1	2,605	-0.04%
2024/06/28	4.1	155.00	0	0.00	154.00	4.1	2,647	0.15%
2024/06/27	2	155.50	0	0.00	154.50	2	2,661	0.08%
2024/06/26	0	156.50	0	0.00	156.00	0	2,679	0.00%
2024/06/25	0	155.00	0	0.00	155.00	0	2,724	0.00%
2024/06/24	0	160.50	0	0.00	157.00	0	2,714	0.00%
2024/06/21	0	162.00	0	0.00	161.50	0	2,710	0.00%
2024/06/20	0	0.00	5.8	163.76	164.50	-5.8	2,699	-0.21%
2024/06/18	2	160.75	0	0.00	161.00	2	2,749	0.07%
2024/06/17	3	160.83	0	0.00	160.00	3	2,783	0.11%
2024/06/14	0.1	161.49	2	160.50	161.50	-1.9	2,795	-0.07%
2024/06/12	3	159.33	0	0.00	160.00	3	2,815	0.11%
2024/06/07	0.1	158.01	0	0.00	157.00	0.1	2,808	0.00%
2024/06/06	1	157.00	0	0.00	157.00	1	2,818	0.04%
2024/06/05	0.1	161.00	0	0.00	159.00	0.1	2,796	0.00%
2024/06/04	1	162.50	0	0.00	162.00	1	2,809	0.04%
2024/06/03	0.1	164.00	0	0.00	163.50	0.1	2,816	0.00%
2024/05/31	4.1	164.29	1	165.50	163.00	3.1	2,815	0.11%
2024/05/30	0	0.00	1	167.00	167.00	-1	2,785	-0.04%
2024/05/29	2	174.75	0	0.00	174.00	2	2,768	0.07%
2024/05/28	0	0.00	0	174.00	171.50	0	2,753	0.00%
2024/05/27	0	0.00	1	173.00	173.00	-1	2,738	-0.04%
2024/05/24	5	168.60	6	166.83	167.00	-1	2,731	-0.04%
2024/05/23	1	169.00	0	172.50	169.00	1	2,785	0.04%
2024/05/22	0	0.00	1	163.05	168.00	-1	2,747	-0.04%
2024/05/21	0	0.00	0	157.00	155.00	0	2,723	0.00%
2024/05/17	0	0.00	1	158.50	159.00	-1	2,899	-0.03%
2024/05/14	0	155.50	0	0.00	155.00	0	3,023	0.00%
2024/05/13	2	154.50	2	153.50	153.50	0	3,017	0.00%
2024/05/10	1	155.00	1	156.00	155.00	0	3,027	0.00%
2024/05/09	0	156.50	1	155.50	155.00	-1	3,027	-0.03%
2024/05/08	1	155.50	1	157.50	158.00	0	3,030	0.00%
2024/05/07	1	156.00	1	156.50	156.50	0	3,036	0.00%
2024/05/06	1	157.50	1	158.50	156.50	0	3,035	0.00%
2024/05/03	2	157.25	0	0.00	157.00	2	3,041	0.07%
2024/04/30	0	166.50	0	0.00	164.50	0	2,926	0.00%
2024/04/29	0	0.00	0	166.50	168.00	0	2,930	0.00%
2024/04/26	0	163.00	0	0.00	163.50	0	2,903	0.00%
2024/04/25	0	0.00	8	165.00	164.50	-8	2,897	-0.28%
2024/04/22	2	150.00	3	149.33	146.50	-1	2,816	-0.04%
2024/04/19	4	158.37	3	155.00	155.00	1	2,768	0.04%
2024/04/18	2	161.25	1	162.00	161.50	1	2,718	0.04%
2024/04/17	1	161.00	1	163.50	162.00	0	2,714	0.00%
2024/04/16	2	157.50	2	159.00	159.50	0	2,664	0.00%
2024/04/15	0	0.00	2	161.75	162.00	-2	2,637	-0.08%
2024/04/12	1	158.50	0	0.00	158.50	1	2,553	0.04%
2024/04/11	2	157.00	1	158.00	158.50	1	2,556	0.04%
2024/04/10	1	157.00	1	159.50	158.50	0	2,554	0.00%
2024/04/09	1	156.50	0	0.00	157.00	1	2,563	0.04%
2024/04/08	2	159.50	0	0.00	159.50	2	2,562	0.08%
2024/04/03	1	155.50	0	0.00	156.50	1	2,539	0.04%
2024/04/02	2	157.25	1	156.00	156.00	1	2,542	0.04%
2024/03/29	1	156.50	1	157.50	157.00	0	2,503	0.00%
2024/03/28	2	159.50	2	162.00	160.50	0	2,521	0.00%
2024/03/27	0	165.00	0	0.00	164.50	0	2,516	0.00%
2024/03/26	0	167.00	1	167.00	166.50	-1	2,594	-0.04%
2024/03/25	0	0.00	0	169.50	169.00	0	2,628	0.00%
2024/03/21	2	167.50	0	169.33	167.00	2	2,660	0.07%
2024/03/19	0	165.50	0	0.00	165.00	0	2,641	0.00%
2024/03/18	0	165.50	0	166.50	166.50	0	2,661	0.00%
2024/03/15	0	0.00	0.1	165.44	163.50	-0.1	2,675	0.00%
2024/03/13	0	164.00	0	0.00	163.50	0	2,763	0.00%
2024/03/12	1	166.00	0	0.00	163.50	1	2,795	0.04%
2024/03/11	0	163.50	0	0.00	160.00	0	2,807	0.00%
2024/03/08	0.2	162.00	0	0.00	162.50	0.2	2,821	0.01%
2024/03/07	0	166.00	0	0.00	165.50	0	2,802	0.00%
2024/03/06	0.2	165.51	0	0.00	166.50	0.2	2,796	0.01%
2024/03/01	0	166.00	0	0.00	165.50	0	2,850	0.00%
2024/02/29	0.3	166.47	1	165.50	166.00	-0.7	2,872	-0.02%
2024/02/27	1.1	168.98	11	170.14	169.00	-10	2,856	-0.35%
2024/02/26	0	0.00	3	170.82	170.00	-3	2,857	-0.11%
2024/02/23	0	164.00	1	162.50	164.00	-1	2,794	-0.04%
2024/02/22	1	165.00	1	167.00	167.50	0	2,686	0.00%
2024/02/21	2	166.50	1	167.48	167.50	1	2,636	0.04%
2024/02/19	0	0.00	5	158.40	163.50	-5	2,543	-0.20%
2024/02/16	0	0.00	3.1	152.92	153.00	-3.1	2,480	-0.12%
2024/02/02	1	148.50	0	0.00	150.50	1	2,498	0.04%
2024/02/01	8	149.50	0	0.00	150.00	8	2,521	0.32%
2024/01/29	7	149.00	0	0.00	149.00	7	2,710	0.26%
2024/01/26	0	152.00	0	0.00	151.00	0	2,954	0.00%
2024/01/24	0	0.00	0.1	151.50	151.00	-0.1	3,021	0.00%
2024/01/23	1	150.00	0	0.00	150.50	1	3,054	0.03%
2024/01/18	6.1	152.12	4	150.50	152.00	2.1	3,159	0.07%
2024/01/16	1	153.00	0	0.00	154.00	1	3,375	0.03%
2024/01/12	0	155.50	0	0.00	155.00	0	3,479	0.00%
2024/01/11	3	158.33	0	0.00	157.00	3	3,519	0.09%
2024/01/10	2	158.50	1	160.00	160.00	1	3,575	0.03%
2024/01/09	0	156.00	0.2	155.50	154.50	-0.1	3,600	0.00%
2024/01/05	0.2	154.50	0	0.00	155.50	0.2	3,621	0.01%
2024/01/04	1	157.00	1	158.00	156.50	0	3,654	0.00%
2024/01/02	0	160.00	0	0.00	159.50	0	3,672	0.00%
2023/12/28	0	162.30	0	0.00	160.50	0	3,759	0.00%
2023/12/27	0	0.00	2	163.50	164.00	-2	3,792	-0.05%
2023/12/26	0	162.50	0	0.00	162.00	0	3,784	0.00%
2023/12/25	0	0.00	0.7	162.86	162.50	-0.7	3,781	-0.02%
2023/12/22	1	162.00	2.4	163.42	163.50	-1.4	3,771	-0.04%
2023/12/21	3	162.00	8	162.44	163.00	-5	3,732	-0.13%
2023/12/19	1	158.00	3	158.00	159.00	-2	3,615	-0.06%
2023/12/15	0	154.00	1	153.50	154.00	-1	3,614	-0.03%
2023/12/14	1	157.00	2	158.75	157.50	-1	3,613	-0.03%
2023/12/13	1	157.00	0	0.00	158.00	1	3,619	0.03%
2023/12/12	1	156.50	3	157.00	158.50	-2	3,674	-0.05%
2023/12/08	4.4	157.32	3	158.50	157.50	1.4	3,758	0.04%
2023/12/07	0	0.00	1	154.48	153.50	-1	3,744	-0.03%
2023/12/06	0	0.00	1	151.99	151.50	-1	3,796	-0.03%
2023/12/05	0	147.00	8	147.00	146.50	-8	3,822	-0.21%
2023/12/04	2	151.50	3	149.67	149.50	-1	3,840	-0.03%
2023/11/30	0.3	152.49	0	0.00	151.50	0.3	4,113	0.01%
2023/11/29	1	153.00	0	0.00	153.00	1	4,237	0.02%
2023/11/28	2	149.00	0	0.00	150.00	2	4,205	0.05%
2023/11/27	7	147.57	0	0.00	146.00	7	4,197	0.17%
2023/11/24	2	148.50	5	148.50	151.00	-3	4,185	-0.07%
2023/11/22	0	0.00	0	147.00	147.50	0	4,123	0.00%
2023/11/20	1	144.50	0	0.00	144.00	1	4,136	0.02%
2023/11/17	0	0.00	2	145.00	146.50	-2	4,116	-0.05%
2023/11/16	4	145.75	0	0.00	142.50	4	4,079	0.10%
2023/11/15	0	0.00	0.7	149.00	147.50	-0.7	4,029	-0.02%
2023/11/14	0	0.00	0	145.00	146.00	0	4,001	0.00%
2023/11/13	0	0.00	1	145.00	143.50	-1	3,969	-0.03%
2023/11/09	0	0.00	3	143.82	140.50	-3	3,987	-0.08%
2023/11/08	0	0.00	0.2	144.50	144.50	-0.2	4,002	0.00%
2023/11/07	0	0.00	4	144.38	145.00	-4	4,036	-0.10%
2023/11/06	1	139.00	10	139.85	140.00	-9	4,005	-0.22%
2023/11/03	17.3	138.02	4	138.50	135.50	13.3	3,978	0.33%
2023/11/02	0	0.00	0	149.00	149.50	0	3,770	0.00%
2023/11/01	0	143.50	0	0.00	144.00	0	3,806	0.00%
2023/10/31	1	146.50	0	0.00	144.00	1	4,054	0.02%
2023/10/30	1	145.00	1	146.50	146.50	0	4,038	0.00%
2023/10/26	2	140.75	4	140.00	139.50	-2	4,071	-0.05%
2023/10/25	9	146.44	5.1	146.32	144.50	3.9	4,033	0.10%
2023/10/24	1	144.50	3.1	145.98	144.00	-2.1	3,899	-0.05%
2023/10/23	4	142.00	0	0.00	142.00	4	3,814	0.10%
2023/10/20	0.1	141.50	2	141.00	142.50	-1.9	3,867	-0.05%
2023/10/18	1	141.50	1	142.50	141.50	0	3,910	0.00%
2023/10/17	0	0.00	1	141.00	140.00	-1	3,893	-0.03%
2023/10/16	2	136.50	0	0.00	136.50	2	3,987	0.05%
2023/10/13	0.1	139.00	0	0.00	139.00	0.1	4,006	0.00%
2023/10/12	0	0.00	0.3	136.42	137.50	-0.3	3,991	-0.01%
2023/10/11	0.2	138.00	2	137.00	137.00	-1.8	3,986	-0.05%
2023/10/05	0.1	141.00	0	0.00	141.50	0.1	3,945	0.00%
2023/10/04	0	0.00	1	135.00	138.00	-1	3,881	-0.03%
2023/10/03	4	138.75	0	0.00	138.00	4	3,843	0.10%
2023/09/28	0	0.00	2	133.75	133.50	-2	3,819	-0.05%
2023/09/27	2	132.75	0	0.00	134.00	2	3,823	0.05%
2023/09/26	0	0.00	2	135.25	135.00	-2	3,832	-0.05%
2023/09/25	2	136.75	0	0.00	136.50	2	3,826	0.05%
2023/09/22	0	0.00	1	136.00	137.00	-1	3,811	-0.03%
2023/09/21	0	136.00	0	0.00	136.00	0	3,805	0.00%
2023/09/20	0	0.00	1	139.50	138.00	-1	3,771	-0.03%
2023/09/18	1	141.50	6	143.58	142.00	-5	3,712	-0.13%
2023/09/15	6	145.50	1	146.50	144.50	5	3,678	0.14%
2023/09/14	1	142.50	3	143.33	143.00	-2	3,591	-0.06%
2023/09/13	0	0.00	1	143.50	143.50	-1	3,542	-0.03%
2023/09/12	2	141.00	2	139.00	140.50	0	3,494	0.00%
2023/09/11	2	137.00	6	136.83	138.00	-4	3,420	-0.12%
2023/09/08	2	134.50	7	135.14	135.50	-5	3,340	-0.15%
2023/09/07	1	133.50	0	0.00	135.00	1	3,326	0.03%
2023/09/06	5	132.40	0	131.00	133.00	5	3,289	0.15%
2023/09/05	11	133.86	9	133.78	134.00	2	3,287	0.06%
2023/09/04	3	127.18	3	124.00	128.50	0	3,087	0.00%
2023/08/31	2	120.00	0	0.00	120.00	2	2,922	0.07%
2023/08/30	1	117.00	1	118.00	119.00	0	2,917	0.00%
2023/08/29	0	113.00	0	0.00	117.00	0	2,902	0.00%
2023/08/25	1	113.00	1	113.00	113.00	0	2,919	0.00%
2023/08/23	0	0.00	0	114.00	114.50	0	2,943	0.00%
2023/08/22	1	113.00	1	114.50	113.50	0	2,972	0.00%
2023/08/21	1	113.50	1	114.50	113.50	0	3,011	0.00%
2023/08/17	0	0.00	1	116.00	116.50	-1	3,087	-0.03%
2023/08/14	1	115.50	1	115.50	117.00	0	3,046	0.00%
2023/08/10	1	121.00	0	0.00	118.00	1	2,943	0.03%
2023/08/09	1.1	120.57	13	118.73	121.00	-11.9	2,884	-0.41%
2023/08/08	3	118.50	4	118.88	118.00	-1	2,835	-0.04%
2023/08/07	8	119.06	2	117.50	117.00	6	2,783	0.22%
2023/08/04	2	123.00	4	121.75	122.50	-2	2,654	-0.08%
2023/07/31	0	0.00	10	117.00	116.50	-10	2,402	-0.42%
2023/07/28	0	0.00	0.1	113.00	112.50	-0.1	2,288	-0.01%
2023/07/25	1.2	114.14	0	0.00	115.00	1.2	2,198	0.05%
2023/07/24	2	117.50	0	0.00	118.00	2	2,104	0.10%
2023/07/21	2.2	116.45	2	115.25	115.50	0.2	2,018	0.01%
2023/07/20	3	115.33	0	0.00	114.50	3	1,972	0.15%
2023/07/19	12	117.75	25	117.84	118.50	-13	1,900	-0.69%
2023/07/18	10	112.50	1	111.50	113.00	9	1,770	0.51%
2023/07/17	5	107.90	0	0.00	109.50	5	1,741	0.29%
2023/07/14	1	112.00	0	0.00	110.50	1	1,729	0.06%
2023/07/13	0	0.00	0	108.00	108.00	0	1,679	0.00%
2023/07/10	0	0.00	1	106.50	104.00	-1	1,661	-0.06%
2023/07/07	1	108.50	1	108.00	107.50	0	1,653	0.00%
2023/07/05	1	107.00	0	0.00	106.00	1	1,627	0.06%
2023/06/30	10	100.50	0	0.00	101.50	10	1,592	0.63%
2023/06/20	0	0.00	9	102.06	102.00	-9	1,584	-0.57%
2023/06/19	1	104.50	3	104.00	102.50	-2	1,586	-0.13%
2023/06/16	0	0.00	6	106.75	106.00	-6	1,566	-0.38%
2023/06/15	1	105.00	1	105.50	105.50	0	1,539	0.00%
2023/06/14	6	105.50	0	0.00	105.00	6	1,536	0.39%
2023/06/13	2	105.75	11	106.50	107.00	-9	1,527	-0.59%
2023/06/12	4	103.00	2	103.75	103.50	2	1,480	0.14%
2023/06/09	7	105.71	0	0.00	104.00	7	1,475	0.47%
2023/06/07	1	103.50	1	103.50	103.50	0	1,406	0.00%
2023/06/06	1	103.50	2	102.25	102.00	-1	1,424	-0.07%
2023/06/05	1	104.50	2	105.00	105.00	-1	1,419	-0.07%
2023/06/02	1	103.50	2	104.75	104.50	-1	1,409	-0.07%
2023/05/30	1	102.50	1	102.00	102.00	0	1,374	0.00%
2023/05/29	2	103.50	1	104.00	104.00	1	1,378	0.07%
2023/05/26	2	103.25	1	102.50	102.50	1	1,370	0.07%
2023/05/25	3	103.50	1	104.50	104.00	2	1,457	0.14%
2023/05/24	3	102.00	2	103.25	104.50	1	1,433	0.07%
2023/05/22	0	0.00	1	98.60	98.60	-1	1,369	-0.07%
2023/05/18	0	0.00	1	98.80	98.60	-1	1,399	-0.07%
2023/05/15	0	0.00	1	95.10	95.10	-1	1,401	-0.07%
2023/05/11	0	0.00	1	92.70	92.70	-1	1,412	-0.07%
2023/05/10	1	92.70	1	92.50	92.50	0	1,435	0.00%
2023/05/08	4.7	94.89	1	94.20	93.20	3.7	1,485	0.25%
2023/05/05	1	99.50	0	0.00	95.80	1	1,514	0.07%
2023/04/27	0.1	92.69	0	0.00	92.60	0.1	1,679	0.00%
2023/04/26	0	91.50	0	0.00	93.30	0	1,679	0.00%
2023/04/25	12	92.95	0	0.00	91.10	12	1,681	0.71%
2023/04/20	0	98.60	0	0.00	98.50	0	1,693	0.00%
2023/04/19	2	101.00	2	100.00	100.00	0	1,743	0.00%
2023/04/18	1	102.50	1	101.50	101.50	0	1,856	0.00%
2023/04/14	0	0.00	0.2	101.55	101.00	-0.2	1,852	-0.01%
2023/04/11	2	101.50	0.6	102.09	104.00	1.5	1,863	0.08%
2023/04/06	1.8	98.64	1	98.50	98.50	0.8	1,855	0.04%
2023/03/24	0	105.00	0	0.00	104.50	0	1,887	0.00%
2023/03/16	0	99.70	0	0.00	99.70	0	1,920	0.00%
2023/03/13	2	102.25	1	103.50	102.50	1	1,942	0.05%
2023/03/10	1	106.00	1	104.00	104.00	0	1,933	0.00%
2023/03/08	1	103.00	1	103.50	103.50	0	1,952	0.00%
2023/03/07	0	104.60	0	0.00	104.50	0	1,941	0.00%
2023/03/06	1	104.00	1	104.50	104.50	0	1,944	0.00%
2023/03/03	1	104.50	1	104.00	104.00	0	1,942	0.00%
2023/03/02	1	105.50	1	104.00	104.00	0	1,951	0.00%
2023/03/01	1	103.02	1	106.00	106.50	0	1,948	0.00%
2023/02/24	1	109.50	1.1	108.50	108.50	-0.1	1,929	0.00%
2023/02/23	0.1	112.00	0	0.00	111.00	0.1	1,910	0.00%
2023/02/22	0	107.00	0	0.00	107.00	0	1,815	0.00%
2023/02/17	1	103.00	1	103.00	103.00	0	1,881	0.00%
2023/02/16	0	0.00	1	103.50	104.50	-1	1,909	-0.05%
2023/02/14	0	104.00	0	0.00	103.50	0	1,939	0.00%
2023/02/13	1	105.00	3	104.50	104.50	-2	1,960	-0.10%
2023/02/10	1	103.50	1	105.00	106.00	0	2,005	0.00%
2023/02/09	1	105.00	1	105.00	105.00	0	2,142	0.00%
2023/02/08	1	105.50	0	0.00	105.50	1	2,341	0.04%
2023/02/06	0	104.00	1	106.00	103.50	-1	2,324	-0.04%
2023/02/03	0	0.00	13	106.81	107.50	-13	2,294	-0.57%
2023/02/02	2	107.75	5	106.50	108.00	-3	2,249	-0.13%
2023/02/01	0	0.00	1	100.50	102.00	-1	2,157	-0.05%
2023/01/31	0	0.00	3	95.73	96.90	-3	2,146	-0.14%
2023/01/30	3	93.63	3	94.03	94.30	0	2,128	0.00%
2023/01/17	1	90.70	1	91.00	91.00	0	2,127	0.00%
2023/01/13	1	92.80	1	90.70	90.70	0	2,183	0.00%
2023/01/11	1	94.90	1	94.70	94.70	0	2,210	0.00%
2023/01/10	5	95.20	3	95.63	95.50	2	2,210	0.09%
2023/01/09	9	93.62	7	94.30	96.00	2	2,207	0.09%
2023/01/06	3	93.20	10	93.07	94.40	-7	2,163	-0.32%
2022/12/30	2	85.75	2	86.85	86.00	0	2,145	0.00%
2022/12/29	0	0.00	1	85.80	85.50	-1	2,156	-0.05%
2022/12/28	1	85.60	0	0.00	83.50	1	2,165	0.05%
2022/12/23	2	86.10	2	86.10	86.10	0	2,187	0.00%
2022/12/21	2	85.95	2	85.30	85.30	0	2,245	0.00%
2022/12/20	2	89.40	2	85.90	85.90	0	2,250	0.00%
2022/12/19	1	89.20	1	89.90	90.40	0	2,279	0.00%
2022/12/16	1	89.80	1	90.30	90.30	0	2,305	0.00%
2022/12/15	0	0.00	11	91.44	91.00	-11	2,360	-0.47%
2022/12/14	3	89.30	3	90.27	90.50	0	2,429	0.00%
2022/12/12	1	87.70	12	87.92	88.10	-11	2,600	-0.42%
2022/12/09	1	87.90	1	88.90	89.10	0	2,719	0.00%
2022/12/08	2	87.35	2	87.65	88.00	0	2,745	0.00%
2022/12/07	1	89.10	1	87.60	87.60	0	2,772	0.00%
2022/12/06	1	91.20	2	90.20	89.10	-1	2,765	-0.04%
2022/12/05	1	91.60	1	92.10	92.10	0	2,763	0.00%
2022/12/02	2	92.30	2	92.00	92.00	0	2,782	0.00%
2022/12/01	8	92.00	2	91.65	92.70	6	2,786	0.22%
2022/11/30	1	88.60	2	89.40	89.70	-1	2,774	-0.04%
2022/11/29	0	87.80	0	0.00	87.90	0	2,810	0.00%
2022/11/28	2	88.10	2	88.00	88.00	0	2,843	0.00%
2022/11/25	3	89.53	3	88.60	88.60	0	2,848	0.00%
2022/11/24	2	88.00	2	88.55	89.70	0	2,844	0.00%
2022/11/23	2	87.35	2	87.60	87.60	0	2,841	0.00%
2022/11/22	1	85.30	3	86.07	87.00	-2	2,870	-0.07%
2022/11/21	2	87.85	4	86.50	86.40	-2	2,864	-0.07%
2022/11/18	1	88.50	0	0.00	88.60	1	2,849	0.04%
2022/11/17	1	88.90	2	89.70	89.40	-1	2,836	-0.04%
2022/11/16	2	88.00	2	89.10	89.00	0	2,815	0.00%
2022/11/15	2	87.50	2	88.60	89.00	0	2,776	0.00%
2022/11/14	4	86.93	3	87.00	87.80	1	2,743	0.04%
2022/11/11	2	88.10	1	88.10	87.10	1	2,711	0.04%
2022/11/10	2	86.20	1	86.40	86.40	1	2,678	0.04%
2022/11/09	1	86.30	0	0.00	86.50	1	2,654	0.04%
2022/11/08	3	85.90	7	85.13	84.60	-4	2,621	-0.15%
2022/11/07	9	84.24	4	82.98	86.10	5	2,577	0.19%
2022/11/04	19	78.66	1	79.10	79.50	18	2,435	0.74%
2022/11/03	1	82.90	1	83.00	83.00	0	2,235	0.00%
2022/10/27	0	0.00	0	82.40	81.70	0	2,332	0.00%
2022/10/26	0	79.50	0	0.00	79.30	0	2,303	0.00%
2022/10/25	1	80.30	1	80.10	80.10	0	2,294	0.00%
2022/10/21	1	81.60	1	80.90	80.90	0	2,253	0.00%
2022/10/20	1	81.50	1	81.90	81.90	0	2,242	0.00%
2022/10/19	1	83.60	1	82.40	82.30	0	2,241	0.00%
2022/10/14	1	78.60	0	0.00	81.10	1	2,228	0.04%
2022/10/13	1	78.00	1	77.30	76.40	0	2,228	0.00%
2022/10/11	0	80.50	0	0.00	79.60	0	2,226	0.00%
2022/10/05	0	84.00	0	0.00	83.40	0	2,165	0.00%
2022/09/27	0	81.00	0	0.00	82.50	0	2,268	0.00%
2022/09/22	1	86.40	1	87.60	86.90	0	2,209	0.00%
2022/09/21	4	87.40	4	87.10	87.10	0	2,133	0.00%
2022/09/20	2	87.65	2	88.30	88.30	0	2,043	0.00%
2022/09/16	3	88.03	1	87.50	87.50	2	1,872	0.11%
2022/09/15	1	88.80	1	90.90	90.50	0	1,769	0.00%
2022/09/14	2	89.15	2	88.90	88.90	0	1,752	0.00%
2022/09/08	2	88.65	2	89.85	90.50	0	1,742	0.00%
2022/09/05	1	88.00	0	0.00	91.20	1	1,700	0.06%
2022/09/02	4	96.25	3	94.00	94.00	1	1,650	0.06%
2022/09/01	2	96.85	2	97.20	97.20	0	1,611	0.00%
2022/08/31	2	96.75	2	97.20	97.10	0	1,597	0.00%
2022/08/30	2	97.50	2	97.00	97.00	0	1,590	0.00%
2022/08/29	1	98.40	1	98.00	98.00	0	1,572	0.00%
2022/08/26	0	101.00	0	0.00	100.00	0	1,540	0.00%
2022/08/25	2	99.55	2	100.20	99.90	0	1,537	0.00%
2022/08/23	2	99.25	1	99.70	99.70	1	1,535	0.07%
2022/08/22	1	101.50	1	103.00	100.50	0	1,523	0.00%
2022/08/19	0	0.00	1	104.50	104.00	-1	1,511	-0.07%
2022/08/18	2	102.25	2	103.00	103.00	0	1,509	0.00%
2022/08/17	2	103.00	2	103.50	103.00	0	1,501	0.00%
2022/08/16	0	104.50	1	103.50	103.50	-1	1,490	-0.07%
2022/08/12	1	99.30	1	101.50	103.00	0	1,473	0.00%
2022/08/11	2	99.25	10	99.79	99.20	-8	1,460	-0.55%
2022/08/10	1	99.20	2	97.80	97.80	-1	1,452	-0.07%
2022/08/09	10	100.50	1	99.70	99.70	9	1,438	0.63%
2022/08/05	0.1	98.90	4	99.55	101.50	-4	1,426	-0.28%
2022/08/04	11	99.77	1	102.00	100.50	10	1,374	0.73%
2022/08/03	3	103.33	2	102.50	102.50	1	1,346	0.07%
2022/08/02	2	107.75	2	108.00	107.50	0	1,347	0.00%
2022/08/01	1.2	107.92	1	109.00	109.00	0.2	1,363	0.01%
2022/07/28	10	108.65	1	107.50	107.50	9	1,399	0.64%
2022/07/27	1	108.50	1	109.00	109.00	0	1,395	0.00%
2022/07/25	0	0.00	1	110.00	112.00	-1	1,378	-0.07%
2022/07/22	2	113.00	1	110.00	110.00	1	1,382	0.07%
2022/07/18	1	105.50	1	106.50	106.50	0	1,403	0.00%
2022/07/15	1	105.50	1	105.00	105.00	0	1,406	0.00%
2022/07/14	1	102.00	1	104.50	105.00	0	1,438	0.00%
2022/07/13	1	106.00	1	104.50	104.50	0	1,438	0.00%
2022/07/12	1	103.00	1	105.00	104.00	0	1,430	0.00%
2022/07/11	1	105.50	1	105.50	105.50	0	1,420	0.00%
2022/07/08	0	0.00	1	109.50	107.00	-1	1,411	-0.07%
2022/07/07	1	105.50	1	106.50	106.50	0	1,396	0.00%
2022/07/06	2	123.25	2	121.00	120.00	0	1,358	0.00%
2022/07/05	2	124.75	1	124.50	124.50	1	1,307	0.08%
2022/07/04	2	134.00	0	0.00	131.00	2	1,267	0.16%
2022/06/29	1	137.00	1	139.50	140.00	0	1,240	0.00%
2022/06/28	1	142.00	0	0.00	139.50	1	1,241	0.08%
2022/06/23	1	133.50	0	0.00	136.00	1	1,255	0.08%
2022/06/22	1	138.50	1	135.00	135.00	0	1,242	0.00%
2022/06/21	1	136.00	1	138.00	140.00	0	1,224	0.00%
2022/06/20	1	136.00	0	0.00	136.50	1	1,213	0.08%
2022/06/16	1	142.00	0	0.00	141.00	1	1,179	0.08%
2022/06/14	1	144.00	1	143.50	143.50	0	1,182	0.00%
2022/06/10	1	147.00	1	148.00	148.00	0	1,221	0.00%
2022/06/09	1	148.50	1	148.50	148.50	0	1,238	0.00%
2022/06/07	1	146.51	1	147.00	147.00	0	1,292	0.00%
2022/06/06	0	147.50	0	0.00	148.00	0	1,335	0.00%
2022/06/02	2	148.75	2	148.00	148.00	0	1,419	0.00%
2022/06/01	2	149.50	1	150.50	150.50	1	1,439	0.07%
2022/05/31	1	148.00	1	149.00	149.00	0	1,446	0.00%
2022/05/27	1	144.50	1	144.50	144.50	0	1,467	0.00%
2022/05/25	1	143.00	1	143.50	143.50	0	1,522	0.00%
2022/05/24	1	144.50	1	142.50	142.50	0	1,632	0.00%
2022/05/23	1	144.50	1	144.50	144.50	0	1,835	0.00%
2022/05/20	1	146.00	1	145.50	145.50	0	1,866	0.00%
2022/05/17	0	0.00	1	145.00	145.00	-1	1,934	-0.05%
2022/05/13	2	139.75	2	139.50	140.00	0	1,972	0.00%
2022/05/11	2	138.75	2	140.25	140.00	0	1,984	0.00%
2022/05/10	2	136.75	2	138.25	141.00	0	2,006	0.00%
2022/05/06	1	146.50	0	0.00	146.50	1	2,058	0.05%
2022/05/04	1	150.50	0	0.00	151.50	1	2,055	0.05%
2022/05/03	1	149.50	1	151.00	150.50	0	2,057	0.00%
2022/04/29	1	152.00	1	151.00	151.00	0	2,063	0.00%
2022/04/28	1	149.50	1	151.50	149.50	0	2,074	0.00%
2022/04/26	8	150.13	2	151.50	150.50	6	2,053	0.29%
2022/04/25	1	154.00	1	150.50	150.50	0	2,041	0.00%
2022/04/20	3	157.17	1	156.50	156.50	2	1,976	0.10%
2022/04/19	2	159.50	1	159.00	159.00	1	1,955	0.05%
2022/04/18	1	158.00	1	159.00	159.00	0	1,962	0.00%
2022/04/15	1	159.50	1	159.50	159.50	0	1,963	0.00%
2022/04/13	1	162.00	0	0.00	162.50	1	2,013	0.05%
2022/04/11	1	163.50	1	161.00	161.00	0	2,130	0.00%
2022/04/08	1	167.00	0	0.00	166.00	1	2,120	0.05%
2022/04/06	1	168.50	1	168.50	168.50	0	2,112	0.00%
2022/04/01	1	169.00	1	170.50	170.50	0	2,117	0.00%
2022/03/30	1	172.00	0	0.00	171.00	1	2,120	0.05%
2022/03/29	1	172.00	0	0.00	171.00	1	2,148	0.05%
2022/03/24	1	169.50	0	0.00	171.00	1	2,263	0.04%
2022/03/23	0	0.00	1	170.50	170.50	-1	2,310	-0.04%
2022/03/22	1	169.50	1	169.50	169.50	0	2,384	0.00%
2022/03/21	0	0.00	2	170.75	170.00	-2	2,411	-0.08%
2022/03/18	2	169.00	2	168.75	168.50	0	2,447	0.00%
2022/03/17	2	168.50	0	0.00	169.00	2	2,438	0.08%
2022/03/15	2	165.00	1	166.00	166.00	1	2,414	0.04%
2022/03/14	1	164.00	1	165.50	167.50	0	2,412	0.00%
2022/03/11	1	166.00	2	165.00	165.00	-1	2,421	-0.04%
2022/03/10	0	0.00	1	165.50	166.00	-1	2,418	-0.04%
2022/03/09	2	158.00	1	159.00	159.00	1	2,390	0.04%
2022/03/08	1	162.48	0	0.00	157.00	1	2,371	0.04%
2022/03/07	1	163.51	10	163.00	165.00	-9	2,311	-0.39%
2022/03/04	1	167.50	1	167.00	167.00	0	2,300	0.00%
2022/03/03	0	0.00	1	170.50	169.50	-1	2,305	-0.04%
2022/03/02	1	165.01	1	169.00	169.00	0	2,305	0.00%
2022/03/01	0	0.00	1	167.00	167.00	-1	2,333	-0.04%
2022/02/25	2	165.75	0	0.00	164.00	2	2,345	0.09%
2022/02/24	2	166.24	3.3	167.08	164.50	-1.2	2,325	-0.05%
2022/02/23	19.3	175.40	6	173.58	172.50	13.3	2,227	0.60%
2022/02/22	0	175.00	0	0.00	175.50	0	2,079	0.00%
2022/02/18	0	0.00	1	174.50	174.50	-1	2,072	-0.05%
2022/02/16	1	173.00	2	174.25	174.00	-1	2,181	-0.05%
2022/02/15	0	0.00	1	170.00	170.00	-1	2,163	-0.05%
2022/02/14	1	168.00	1	168.50	170.50	0	2,179	0.00%
2022/02/11	0	0.00	1	171.00	171.00	-1	2,181	-0.05%
2022/02/10	1	172.50	0	0.00	172.00	1	2,198	0.05%
2022/02/09	2	176.25	7	176.29	175.50	-5	2,197	-0.23%
2022/02/08	1	171.00	7	171.57	171.00	-6	2,201	-0.27%
2022/02/07	0	0.00	10	162.50	168.50	-10	2,226	-0.45%
2022/01/26	0	161.00	0	0.00	161.50	0	2,200	0.00%
2022/01/17	1	158.50	1	160.00	162.00	0	2,790	0.00%
2022/01/14	0	0.00	1	157.50	158.00	-1	2,946	-0.03%
2022/01/12	0	161.00	0	0.00	161.00	0	2,989	0.00%
2022/01/07	0	164.00	1	169.00	163.50	-1	2,986	-0.03%
2022/01/05	2	171.50	10	172.95	170.00	-8	2,974	-0.27%
2022/01/04	1	168.00	1	167.50	168.50	0	2,924	0.00%
2022/01/03	0	0.00	1	167.50	167.50	-1	2,957	-0.03%
2021/12/30	0	0.00	2	169.75	170.00	-2	2,974	-0.07%
2021/12/29	1	167.00	1	167.00	168.00	0	2,975	0.00%
2021/12/28	0	0.00	1	169.00	165.50	-1	2,997	-0.03%
2021/12/27	2	167.50	0	0.00	168.00	2	3,017	0.07%
2021/12/24	1	170.00	0	0.00	169.00	1	3,039	0.03%
2021/12/23	1	168.50	2	167.25	169.00	-1	3,069	-0.03%
2021/12/22	2	167.50	1	167.50	167.50	1	3,067	0.03%
2021/12/21	2	169.00	13	170.77	168.00	-11	3,060	-0.36%
2021/12/20	1	168.50	0	0.00	165.50	1	2,988	0.03%
2021/12/17	3	167.00	0	0.00	166.00	3	2,994	0.10%
2021/12/16	1	165.00	1	166.50	167.50	0	2,962	0.00%
2021/12/15	0	0.00	1	159.00	158.50	-1	2,913	-0.03%
2021/12/14	0	0.00	1	155.50	154.50	-1	2,897	-0.03%
2021/12/13	0	0.00	1	159.00	159.00	-1	2,864	-0.03%
2021/12/07	1	160.50	1	159.50	158.50	0	2,884	0.00%
2021/12/06	0	162.00	0	0.00	160.50	0	2,867	0.00%
2021/12/02	1	160.50	0	0.00	161.00	1	2,919	0.03%
2021/12/01	0	0.00	1	164.00	164.00	-1	2,914	-0.03%
2021/11/30	1	164.50	0	0.00	162.00	1	2,906	0.03%
2021/11/25	1	169.50	11	169.68	168.50	-10	2,932	-0.34%
2021/11/24	3	166.17	1	165.50	166.00	2	2,906	0.07%
2021/11/23	1	168.00	5	168.40	168.00	-4	2,918	-0.14%
2021/11/19	1	172.00	1	170.00	168.50	0	2,934	0.00%
2021/11/17	1	168.50	1	169.50	168.50	0	2,907	0.00%
2021/11/15	2	170.50	3	169.50	170.00	-1	2,923	-0.03%
2021/11/11	0	0.00	2	164.75	163.50	-2	2,924	-0.07%
2021/11/10	1	161.00	1	162.50	163.00	0	2,957	0.00%
2021/11/09	1	162.00	0	0.00	161.50	1	2,982	0.03%
2021/11/08	1	160.50	1	163.00	165.00	0	3,011	0.00%
2021/11/05	0	163.00	2	158.50	162.00	-2	3,023	-0.07%
2021/11/04	1	171.50	1	167.00	163.00	0	2,965	0.00%
2021/11/03	11	167.82	1	167.50	167.50	10	2,977	0.34%
2021/11/02	14	170.61	8	169.31	167.50	6	3,017	0.20%
2021/11/01	1	167.50	1	169.50	170.00	0	3,036	0.00%
2021/10/28	2	168.00	0	0.00	168.00	2	3,310	0.06%
2021/10/27	3	166.67	2	170.50	170.00	1	3,318	0.03%
2021/10/26	2	166.00	2	163.75	164.50	0	3,263	0.00%
2021/10/25	7	166.21	5	168.10	164.50	2	3,236	0.06%
2021/10/22	0	0.00	3	163.50	166.00	-3	3,055	-0.10%
2021/10/21	1	152.50	0	0.00	151.00	1	2,955	0.03%
2021/10/18	1	148.00	0	0.00	148.00	1	3,070	0.03%
2021/10/15	1	150.50	0	0.00	149.50	1	3,113	0.03%
2021/10/14	1	147.50	1	146.50	146.50	0	3,139	0.00%
2021/10/13	4	150.75	2	146.50	146.50	2	3,158	0.06%
2021/10/12	2	155.00	2	154.50	152.50	0	3,156	0.00%
2021/10/06	1	148.00	7	149.29	148.00	-6	3,129	-0.19%
2021/10/05	1	147.00	0	0.00	148.00	1	3,173	0.03%
2021/10/04	3	147.00	2	145.00	145.00	1	3,155	0.03%
2021/09/30	4	146.00	0	0.00	146.50	4	3,143	0.13%
2021/09/29	0	0.00	1	148.50	148.50	-1	3,133	-0.03%
2021/09/28	1	152.00	1	152.00	152.00	0	3,145	0.00%
2021/09/27	2	152.00	0	0.00	152.00	2	3,152	0.06%
2021/09/24	1	152.50	0	0.00	152.50	1	3,162	0.03%
2021/09/22	2	153.00	1	152.50	152.50	1	3,217	0.03%
2021/09/17	1	156.00	1	157.50	158.00	0	3,216	0.00%
2021/09/16	0	156.50	0	0.00	156.00	0	3,261	0.00%
2021/09/15	21	157.98	1	157.50	156.50	20	3,318	0.60%
2021/09/14	1	156.50	1	156.50	156.50	0	3,410	0.00%
2021/09/13	0	0.00	5	158.80	157.00	-5	3,517	-0.14%
2021/09/10	1	152.00	1	154.50	154.50	0	3,537	0.00%
2021/09/08	4	154.00	0	0.00	151.00	4	3,574	0.11%
2021/09/07	1	156.00	1	157.00	157.00	0	3,553	0.00%
2021/09/06	2	158.75	4	158.75	158.00	-2	3,553	-0.06%
2021/09/03	1	159.00	1	159.50	159.50	0	3,554	0.00%
2021/09/02	0	0.00	4	163.50	161.00	-4	3,588	-0.11%
2021/09/01	3.3	160.48	1	161.00	160.50	2.3	3,565	0.06%
2021/08/31	0	0.00	1	157.00	157.50	-1	3,554	-0.03%
2021/08/30	0.4	156.75	0	0.00	156.50	0.4	3,579	0.01%
2021/08/27	4	156.13	1	154.50	154.50	3	3,589	0.08%
2021/08/26	2	159.50	2	158.50	158.50	0	3,567	0.00%
2021/08/25	0	0.00	4	159.50	161.50	-4	3,571	-0.11%
2021/08/24	3	157.67	1	157.00	157.00	2	3,581	0.06%
2021/08/23	0.1	159.00	1	158.50	159.00	-0.9	3,586	-0.03%
2021/08/19	1.1	153.50	1	152.50	152.50	0.1	3,567	0.00%
2021/08/18	1.1	154.88	0	0.00	158.00	1.1	3,576	0.03%
2021/08/17	6	155.83	1	157.50	154.50	5	3,569	0.14%
2021/08/16	2.1	161.22	2	160.00	160.00	0.1	3,552	0.00%
2021/08/13	1	162.50	2	162.00	161.50	-1	3,531	-0.03%
2021/08/12	1	163.00	0	0.00	162.50	1	3,558	0.03%
2021/08/11	2	166.25	1	169.50	166.00	1	3,567	0.03%
2021/08/10	2	170.25	0	0.00	171.00	2	3,591	0.06%
2021/08/06	2	167.25	0	0.00	167.00	2	3,637	0.05%
2021/08/05	2	168.75	1	170.00	169.50	1	3,699	0.03%
2021/08/04	11	173.14	1	171.50	171.50	10	3,700	0.27%
2021/08/03	3	181.00	1	180.50	180.50	2	3,581	0.06%
2021/08/02	3	180.17	4	179.63	179.50	-1	3,446	-0.03%
2021/07/30	2	179.75	1	180.50	181.00	1	3,421	0.03%
2021/07/29	3	181.00	1	180.50	180.50	2	3,457	0.06%
2021/07/28	5	181.10	9	180.61	184.50	-4	3,474	-0.12%
2021/07/27	4	188.00	2	190.25	185.50	2	3,544	0.06%
2021/07/26	2	185.26	2	188.00	189.50	0	3,610	0.00%
2021/07/23	9	188.89	0	0.00	184.50	9	3,704	0.24%
2021/07/22	1	181.50	1	185.00	185.00	0	3,699	0.00%
2021/07/21	1	193.50	0	0.00	193.00	1	3,685	0.03%
2021/07/15	3	197.50	1	197.50	197.50	2	3,861	0.05%
2021/07/13	0	0.00	2	202.50	201.00	-2	3,955	-0.05%
2021/07/12	1	200.50	3	202.00	204.00	-2	4,021	-0.05%
2021/07/08	0	0.00	1	197.50	197.50	-1	4,129	-0.02%
2021/07/07	1	195.50	0	0.00	195.50	1	4,297	0.02%
2021/07/06	1	196.00	2	200.50	195.00	-1	4,343	-0.02%
2021/07/05	1	196.00	1	197.00	198.00	0	4,373	0.00%
2021/07/02	1	190.50	1	192.50	192.50	0	4,361	0.00%
2021/06/30	10	190.50	0	0.00	194.50	10	4,441	0.23%
2021/06/29	6	190.58	1	190.00	190.00	5	4,452	0.11%
2021/06/28	10	193.50	1	193.00	194.00	9	4,480	0.20%
2021/06/25	2	190.50	2	193.00	191.50	0	4,613	0.00%
2021/06/23	5	194.50	2	196.00	194.50	3	4,871	0.06%
2021/06/22	4	201.63	0	0.00	198.00	4	4,794	0.08%
2021/06/21	2	210.00	0	0.00	206.50	2	4,704	0.04%
2021/06/11	0	0.00	1	211.00	211.00	-1	4,828	-0.02%
2021/06/10	0	0.00	6	212.00	209.50	-6	4,846	-0.12%
2021/06/09	6	210.75	1	212.00	209.50	5	4,853	0.10%
2021/06/08	0	0.00	1	210.00	211.00	-1	4,908	-0.02%
2021/06/07	0	0.00	3	206.33	208.50	-3	4,929	-0.06%
2021/06/04	3	203.67	1	203.00	203.00	2	4,928	0.04%
2021/06/01	1	209.50	0	0.00	209.00	1	5,007	0.02%
2021/05/31	0	0.00	1	208.00	211.00	-1	5,014	-0.02%
2021/05/28	0	0.00	1	215.00	209.50	-1	5,044	-0.02%
2021/05/26	1	205.50	1	207.50	207.50	0	5,155	0.00%
2021/05/20	0	0.00	2	204.50	202.50	-2	6,169	-0.03%
2021/05/19	5	202.30	4.3	199.70	201.00	0.7	6,144	0.01%
2021/05/18	1	192.00	3	196.83	197.00	-2	6,218	-0.03%
2021/05/13	1	195.50	4	188.75	195.00	-3	6,110	-0.05%
2021/05/12	17	179.80	18	182.72	186.00	-1	6,006	-0.02%
2021/05/11	1	187.00	3	194.50	186.50	-2	5,934	-0.03%
2021/05/07	2	201.25	0	0.00	202.00	2	5,936	0.03%
2021/05/05	0	0.00	6	205.91	199.00	-6	5,986	-0.10%
2021/05/04	9	200.56	5	205.00	205.00	4	5,989	0.07%
2021/05/03	3	205.83	2	205.00	205.50	1	5,982	0.02%
2021/04/29	5	217.70	2	219.50	214.50	3	5,987	0.05%
2021/04/28	3	213.33	1	213.50	213.00	2	5,924	0.03%
2021/04/27	4	218.25	1	217.50	217.50	3	6,175	0.05%
2021/04/26	1	222.50	1	227.00	224.50	0	6,249	0.00%
2021/04/23	0	0.00	1	211.50	215.00	-1	6,209	-0.02%
2021/04/21	0	0.00	3	209.50	210.00	-3	6,340	-0.05%
2021/04/20	1	207.00	4	212.63	209.00	-3	6,542	-0.05%
2021/04/19	1	201.00	1	202.50	203.50	0	6,603	0.00%
2021/04/16	6	209.50	3	208.33	205.50	3	6,696	0.04%
2021/04/15	1	205.00	0	0.00	207.00	1	6,977	0.01%
2021/04/14	0	0.00	4	200.00	197.50	-4	7,372	-0.05%
2021/04/13	4	207.25	4	207.50	202.00	0	7,621	0.00%
2021/04/12	0	0.00	1	198.00	199.00	-1	7,551	-0.01%
2021/04/09	1	198.00	0	0.00	195.00	1	7,614	0.01%
2021/04/07	0	0.00	3	201.00	202.00	-3	7,642	-0.04%
2021/03/31	1	201.50	2	200.50	195.50	-1	7,537	-0.01%
2021/03/30	4	198.00	0	0.00	199.00	4	7,470	0.05%
2021/03/29	5	195.80	2	193.75	194.00	3	7,356	0.04%
2021/03/26	5	188.90	10	190.15	194.50	-5	7,306	-0.07%
2021/03/25	1	181.00	2	183.75	184.00	-1	7,086	-0.01%
2021/03/23	1	182.50	10	185.30	182.50	-9	7,091	-0.13%
2021/03/22	0	0.00	3	189.00	184.50	-3	7,118	-0.04%
2021/03/19	3	182.67	7	184.43	186.50	-4	7,143	-0.06%
2021/03/18	0	0.00	9	184.17	183.50	-9	7,358	-0.12%
2021/03/17	5	181.70	1	183.00	180.50	4	7,464	0.05%
2021/03/16	2	178.75	1	179.99	179.50	1	7,464	0.01%
2021/03/15	1	179.50	11.1	180.10	180.00	-10.1	7,523	-0.13%
2021/03/12	0	0.00	5.4	179.92	179.50	-5.4	7,524	-0.07%
2021/03/11	1	175.50	1	177.00	176.50	0	7,565	0.00%
2021/03/10	0	0.00	0.2	173.00	172.50	-0.2	7,804	0.00%
2021/03/04	4	173.88	3	174.33	175.50	1	7,888	0.01%
2021/03/02	0	0.00	7	172.00	172.00	-7	7,930	-0.09%
2021/02/26	2	172.00	2	172.75	172.00	0	7,905	0.00%
2021/02/25	13.1	182.25	0	0.00	177.50	13.1	7,839	0.17%
2021/02/24	29.5	183.61	17.1	183.57	183.50	12.4	7,612	0.16%
2021/02/23	5	171.50	0.1	172.00	173.00	4.9	6,957	0.07%
2021/02/22	1	174.00	12	174.50	174.00	-11	6,915	-0.16%
2021/02/19	3.2	168.11	1	169.50	170.00	2.2	6,821	0.03%
2021/02/18	14	172.25	2	170.75	170.50	12	6,818	0.18%
2021/02/17	0	0.00	1	167.00	166.50	-1	6,722	-0.01%
2021/02/05	4	162.25	0	0.00	161.50	4	6,719	0.06%
2021/02/04	1	163.00	0	0.00	162.50	1	6,717	0.01%
2021/02/03	7	164.00	7	165.50	164.50	0	6,787	0.00%
2021/02/02	10	163.50	0	0.00	166.00	10	6,944	0.14%
2021/02/01	7	159.50	0	0.00	161.50	7	6,926	0.10%
2021/01/29	2	160.25	2	164.75	159.50	0	6,913	0.00%
2021/01/28	2	166.25	3	165.17	165.00	-1	6,871	-0.01%
2021/01/27	4	169.25	6	172.08	166.50	-2	6,856	-0.03%
2021/01/25	25	172.20	26	173.31	172.50	-1	6,777	-0.01%
2021/01/22	2	174.50	1	174.50	174.00	1	6,707	0.01%
2021/01/21	0	0.00	0.1	169.00	168.50	-0.1	6,635	0.00%
2021/01/20	1	172.50	2	172.25	168.00	-1	6,627	-0.02%
2021/01/19	1	169.00	2	168.75	171.00	-1	6,403	-0.02%
2021/01/18	0	0.00	4.1	161.91	165.00	-4.1	6,291	-0.07%
2021/01/15	5	167.50	12	163.42	163.00	-7	6,222	-0.11%
2021/01/14	0	0.00	2	167.75	170.50	-2	6,183	-0.03%
2021/01/13	15.1	169.92	3	169.50	167.50	12.1	6,211	0.19%
2021/01/12	0	0.00	6.1	161.60	165.50	-6.1	6,010	-0.10%
2021/01/11	1	161.00	10	164.10	164.50	-9	5,880	-0.15%
2021/01/08	4.1	165.28	6.1	164.86	163.00	-2	5,783	-0.03%
2021/01/07	3.1	155.03	10.1	157.33	160.00	-7	5,462	-0.13%
2021/01/06	4	146.88	12.1	145.40	149.00	-8.1	5,026	-0.16%
2021/01/05	1	143.00	2	141.00	143.00	-1	4,737	-0.02%
2021/01/04	2	137.75	9	139.89	140.00	-7	4,737	-0.15%
2020/12/31	3	134.67	1	137.00	133.50	2	4,660	0.04%
2020/12/30	2	133.00	1	132.50	132.50	1	4,622	0.02%
2020/12/29	0	0.00	2	133.50	133.00	-2	4,682	-0.04%
2020/12/24	1	134.00	0	0.00	132.50	1	4,773	0.02%
2020/12/22	0	0.00	4	133.00	132.00	-4	4,891	-0.08%
2020/12/21	0	0.00	1	136.00	135.50	-1	4,914	-0.02%
2020/12/18	1	136.00	0	0.00	137.50	1	4,939	0.02%
2020/12/16	3	139.50	1	139.50	138.50	2	4,992	0.04%
2020/12/15	1	139.00	0	0.00	138.00	1	5,006	0.02%
2020/12/14	2	146.25	10	145.60	141.50	-8	5,085	-0.16%
2020/12/11	1	139.00	12	141.00	141.50	-11	5,328	-0.21%
2020/12/10	5	138.50	12	138.83	137.50	-7	5,215	-0.13%
2020/12/09	0	0.00	4	138.50	139.00	-4	5,233	-0.08%
2020/12/08	3.2	136.06	0	0.00	136.00	3.2	5,238	0.06%
2020/12/07	4	134.75	0	0.00	135.00	4	5,301	0.08%
2020/12/04	7	140.21	5	140.80	139.00	2	5,255	0.04%
2020/12/03	4	134.50	0	0.00	134.50	4	5,080	0.08%
2020/11/30	0	0.00	2	132.75	132.00	-2	5,608	-0.04%
2020/11/27	11	137.41	0	0.00	136.50	11	5,906	0.19%
2020/11/23	1	134.00	10	133.60	134.50	-9	6,159	-0.15%
2020/11/20	9	131.50	1	131.27	131.00	8	6,156	0.13%
2020/11/18	1	131.50	0	0.00	131.00	1	6,354	0.02%
2020/11/17	0	0.00	0.1	133.00	132.00	-0.1	6,406	0.00%
2020/11/16	2	133.50	7	133.50	133.50	-5	6,513	-0.08%
2020/11/13	7	132.00	0	0.00	132.50	7	6,550	0.11%
2020/11/12	0	0.00	1	131.50	131.50	-1	6,570	-0.02%
2020/11/11	2	129.75	1.1	130.02	132.50	1	6,617	0.01%
2020/11/10	4.1	133.03	0	0.00	131.00	4.1	6,636	0.06%
2020/11/06	3.1	137.35	1	138.50	137.00	2.1	6,690	0.03%
2020/11/05	2	138.00	0	0.00	138.00	2	6,795	0.03%
2020/11/03	0	0.00	1	135.00	135.00	-1	6,991	-0.01%
2020/11/02	1	131.00	0	0.00	131.00	1	7,080	0.01%
2020/10/30	1	135.00	0	0.00	135.00	1	7,174	0.01%
2020/10/29	2	137.00	0	0.00	137.00	2	7,256	0.03%
2020/10/28	2	137.75	0	0.00	139.50	2	7,437	0.03%
2020/10/27	0	0.00	1	138.00	136.00	-1	7,602	-0.01%
2020/10/26	2	137.25	0	0.00	136.50	2	7,930	0.03%
2020/10/23	1	139.00	0	0.00	138.50	1	8,260	0.01%
2020/10/22	5	136.10	4	136.25	139.50	1	8,538	0.01%
2020/10/21	1	140.50	0	0.00	138.00	1	8,662	0.01%
2020/10/19	1	142.00	0	0.00	143.00	1	9,018	0.01%
2020/10/16	1	142.00	0	0.00	141.00	1	9,100	0.01%
2020/10/15	1	143.00	0	0.00	143.00	1	9,173	0.01%
2020/10/13	2	147.00	2	147.50	147.00	0	9,224	0.00%
2020/10/12	1	146.50	2	148.50	150.00	-1	9,258	-0.01%
2020/10/08	1	146.00	1	149.00	146.00	0	9,421	0.00%
2020/10/07	0	0.00	2	146.50	147.50	-2	9,491	-0.02%
2020/10/06	4	148.63	3	148.67	147.50	1	9,542	0.01%
2020/10/05	1	145.00	0	0.00	145.00	1	9,756	0.01%
2020/09/29	1	145.50	0	0.00	144.50	1	10,703	0.01%
2020/09/28	1	144.50	2	147.00	145.50	-1	10,797	-0.01%
2020/09/25	3	146.50	0	0.00	144.50	3	10,893	0.03%
2020/09/24	3	149.83	3	150.50	149.00	0	11,049	0.00%
2020/09/23	2	153.50	2	152.00	151.00	0	11,184	0.00%
2020/09/21	2	155.50	3	153.67	153.50	-1	11,315	-0.01%
2020/09/18	6	155.67	2	157.00	157.00	4	11,399	0.04%
2020/09/17	4	154.63	5	156.80	157.50	-1	11,482	-0.01%
2020/09/16	7	156.00	11	159.27	154.00	-4	11,603	-0.03%
2020/09/15	2	152.25	7	153.57	153.50	-5	11,274	-0.04%
2020/09/14	0	0.00	5.2	151.52	153.00	-5.2	11,439	-0.05%
2020/09/10	2	153.50	0	0.00	153.50	2	11,474	0.02%
2020/09/09	4	149.50	4	150.63	151.50	0	11,458	0.00%
2020/09/08	6	150.17	7	152.07	150.00	-1	11,669	-0.01%
2020/09/07	6	153.75	3	156.00	149.50	3	11,794	0.03%
2020/09/04	0	0.00	2	148.75	155.00	-2	11,818	-0.02%
2020/09/03	9	156.00	11	156.18	152.00	-2	12,000	-0.02%
2020/09/02	19	155.55	16	155.41	157.00	3	11,964	0.03%
2020/09/01	2	150.00	5	148.60	150.00	-3	11,882	-0.03%
2020/08/31	4	142.00	4	142.13	142.00	0	11,788	0.00%
2020/08/28	3	140.50	2	142.25	143.00	1	11,860	0.01%
2020/08/27	2	142.00	2	139.50	142.00	0	12,020	0.00%
2020/08/26	1	139.00	0	0.00	138.50	1	12,370	0.01%
2020/08/25	1	143.50	2	142.50	142.00	-1	12,709	-0.01%
2020/08/24	9	143.67	11	143.05	143.50	-2	12,882	-0.02%
2020/08/21	11	136.95	6	136.50	139.00	5	12,890	0.04%
2020/08/19	0	0.00	9	139.00	138.00	-9	12,845	-0.07%
2020/08/18	13	139.19	2	138.50	138.50	11	12,811	0.09%
2020/08/14	2	139.00	2	138.00	141.50	0	12,775	0.00%
2020/08/13	3	140.33	2	139.00	138.50	1	12,705	0.01%
2020/08/12	2	137.25	24.4	137.02	137.00	-22.4	12,615	-0.18%
2020/08/11	5	142.80	8	140.81	141.00	-3	12,533	-0.02%
2020/08/10	8	144.94	9	143.33	143.00	-1	12,544	-0.01%
2020/08/07	2	150.25	1	150.00	148.50	1	12,469	0.01%
2020/08/06	6	152.33	1	153.00	149.50	5	12,440	0.04%
2020/08/05	4	151.50	2	153.25	152.00	2	12,435	0.02%
2020/08/04	3	150.83	2	151.50	151.50	1	12,359	0.01%
2020/08/03	10	152.10	1	151.50	150.00	9	12,403	0.07%
2020/07/31	1	154.50	5	156.00	157.00	-4	12,287	-0.03%
2020/07/30	13	151.92	27	153.59	150.50	-14	12,138	-0.12%
2020/07/29	19	151.76	5	149.30	148.00	14	11,820	0.12%
2020/07/28	29	152.88	10	153.30	151.00	19	11,558	0.16%
2020/07/27	1	152.00	2	150.50	152.00	-1	11,453	-0.01%
2020/07/23	14	147.00	13	148.46	151.00	1	11,458	0.01%
2020/07/22	1	143.00	10	143.70	145.00	-9	11,312	-0.08%
2020/07/21	2	140.50	7	141.29	140.50	-5	11,318	-0.04%
2020/07/20	10	136.05	1	137.50	137.00	9	11,519	0.08%
2020/07/17	1	139.00	0	0.00	139.50	1	11,523	0.01%
2020/07/16	2	140.25	0	0.00	138.50	2	11,547	0.02%
2020/07/15	10	144.00	8	145.75	140.50	2	11,551	0.02%
2020/07/14	0	0.00	14	140.43	141.50	-14	11,418	-0.12%
2020/07/13	6	141.50	1	142.00	141.00	5	11,423	0.04%
2020/07/10	20	136.83	3	139.50	141.00	17	11,435	0.15%
2020/07/09	33	148.18	13	145.54	140.50	20	11,208	0.18%
2020/07/08	3	143.83	23	137.30	144.00	-20	10,579	-0.19%
2020/07/07	22	131.64	31	133.82	131.00	-9	10,255	-0.09%
2020/07/06	0	0.00	6	132.08	133.50	-6	10,171	-0.06%
2020/07/03	7	131.07	1	130.50	131.00	6	10,099	0.06%
2020/07/02	2	122.00	4	125.38	127.50	-2	10,028	-0.02%
2020/07/01	5	122.90	7	124.43	124.50	-2	9,900	-0.02%
2020/06/30	3	121.50	0	0.00	120.50	3	9,827	0.03%
2020/06/24	0	0.00	1	120.50	121.50	-1	9,780	-0.01%
2020/06/23	5	122.30	11	122.64	123.00	-6	9,824	-0.06%
2020/06/22	2	126.25	2	126.50	127.50	0	9,696	0.00%
2020/06/19	4	123.13	44	123.89	126.50	-40	9,681	-0.41%
2020/06/18	4	120.88	8	121.63	122.00	-4	9,541	-0.04%
2020/06/17	1	118.50	0	0.00	119.00	1	9,424	0.01%
2020/06/16	4	118.00	0	0.00	117.50	4	9,442	0.04%
2020/06/15	13	121.73	11	120.23	116.50	2	9,481	0.02%
2020/06/12	6	124.17	4.1	122.52	126.50	1.9	9,293	0.02%
2020/06/11	16	126.00	12	127.17	125.50	4	9,139	0.04%
2020/06/10	14	127.29	2	130.00	129.50	12	8,962	0.13%
2020/06/09	2	122.75	5	120.60	123.00	-3	8,720	-0.03%
2020/06/08	25	117.26	18	119.75	118.00	7	8,573	0.08%
2020/06/05	14	115.43	13	115.04	115.00	1	8,360	0.01%
2020/06/04	1	113.50	12.2	113.08	113.50	-11.2	8,240	-0.14%
2020/06/03	9	113.06	3	114.67	113.50	6	8,150	0.07%
2020/06/02	9	112.06	10	112.65	111.00	-1	8,017	-0.01%
2020/06/01	10	107.05	12	108.83	110.00	-2	7,649	-0.03%
2020/05/29	8	98.50	4	100.50	100.00	4	7,261	0.06%
2020/05/28	5	99.40	19	98.09	97.90	-14	7,055	-0.20%
2020/05/27	0	0.00	3	95.77	96.50	-3	6,936	-0.04%
2020/05/26	3	93.80	0	0.00	94.80	3	6,908	0.04%
2020/05/25	0	0.00	1	92.40	92.70	-1	6,845	-0.01%
2020/05/22	1	91.50	0	0.00	91.00	1	6,820	0.01%
2020/05/21	1	94.40	0	0.00	93.70	1	6,779	0.01%
2020/05/19	0	0.00	1	93.10	92.90	-1	6,754	-0.01%
2020/05/18	0	0.00	5	92.50	91.70	-5	6,742	-0.07%
2020/05/15	13	92.17	0	0.00	91.50	13	6,740	0.19%
2020/05/14	1	95.40	11	95.16	94.20	-10	6,633	-0.15%
2020/05/13	1	95.60	0	0.00	96.60	1	6,606	0.02%
2020/05/12	1	97.00	0	0.00	96.90	1	6,624	0.02%
2020/05/11	1	98.20	0	0.00	98.00	1	6,685	0.01%
2020/05/08	5	99.72	5	99.24	98.80	0	6,667	0.00%
2020/05/07	5	97.58	4	98.40	98.40	1	6,544	0.02%
2020/05/06	6	96.98	6	97.07	96.30	0	6,540	0.00%
2020/05/05	0	0.00	1.2	97.90	96.60	-1.2	6,588	-0.02%
2020/05/04	0	0.00	1	95.10	97.20	-1	6,550	-0.02%
2020/04/30	3	96.70	9	96.00	96.50	-6	6,530	-0.09%
2020/04/29	6	93.38	76	94.10	94.40	-70	6,401	-1.09%
2020/04/28	6	95.57	35.2	95.40	96.50	-29.2	6,194	-0.47%
2020/04/27	75	94.64	0	0.00	94.50	75	6,172	1.22%
2020/04/24	48	96.16	2	98.00	95.50	46	6,023	0.76%
2020/04/23	21	96.31	39	97.18	96.00	-18	6,001	-0.30%
2020/04/22	2	92.40	4	93.15	93.80	-2	5,823	-0.03%
2020/04/21	8	93.61	14	94.47	92.00	-6	6,037	-0.10%
2020/04/20	10	93.14	64	94.24	93.20	-54	6,016	-0.90%
2020/04/17	34	94.17	16	92.81	92.70	18	5,938	0.30%
2020/04/16	58	93.01	11	93.94	93.00	47	5,803	0.81%
2020/04/15	7	92.37	6	92.50	92.80	1	5,717	0.02%
2020/04/14	0	0.00	1	90.50	90.60	-1	5,639	-0.02%
2020/04/10	4	88.75	3	88.77	89.00	1	5,574	0.02%
2020/04/09	3	89.00	3	89.83	88.50	0	5,569	0.00%
2020/04/08	5	89.88	18	89.73	89.70	-13	5,500	-0.24%
2020/04/07	43	89.23	27	89.30	90.20	16	5,421	0.30%
2020/04/06	10	86.00	0	0.00	86.80	10	5,318	0.19%
2020/04/01	1	83.50	1	84.80	85.00	0	5,321	0.00%
2020/03/31	4	84.20	1	84.10	83.90	3	5,211	0.06%
2020/03/30	3	82.50	11	82.26	83.00	-8	5,114	-0.16%
2020/03/27	17	83.66	21	84.20	82.40	-4	5,064	-0.08%
2020/03/26	31	79.86	46	79.48	81.80	-15	4,866	-0.31%
2020/03/25	3	77.97	7	76.94	77.10	-4	4,729	-0.08%
2020/03/24	19	73.87	5	74.70	73.50	14	4,599	0.30%
2020/03/23	3	72.33	3	72.07	71.70	0	4,546	0.00%
2020/03/20	2	72.70	14	73.98	75.20	-12	4,556	-0.26%
2020/03/19	9	72.42	3	71.40	70.00	6	4,502	0.13%
2020/03/18	5	74.30	7	75.29	73.70	-2	4,373	-0.05%
2020/03/17	6	74.70	11	74.19	73.70	-5	4,295	-0.12%
2020/03/16	18	77.76	25	77.10	75.00	-7	4,231	-0.17%
2020/03/13	16	74.61	10	75.25	77.10	6	4,166	0.14%
2020/03/12	14	81.10	34	80.11	80.50	-20	4,054	-0.49%
2020/03/11	5	86.78	0	0.00	84.30	5	3,972	0.13%
2020/03/10	1	85.90	11	86.00	86.40	-10	3,883	-0.26%
2020/03/09	9	87.58	4	87.23	86.50	5	3,834	0.13%
2020/03/06	8	86.81	5	87.68	87.80	3	3,793	0.08%
2020/03/05	0	0.00	14	87.69	87.80	-14	3,751	-0.37%
2020/03/03	0	0.00	6	86.57	86.60	-6	3,722	-0.16%
2020/03/02	4	83.75	2	83.80	83.40	2	3,678	0.05%
2020/02/27	11	86.25	10	83.91	84.00	1	3,658	0.03%
2020/02/26	6	86.70	14	86.86	86.80	-8	3,606	-0.22%
2020/02/25	4	85.88	33	85.92	87.30	-29	3,602	-0.81%
2020/02/24	2	87.25	1	87.20	87.00	1	3,612	0.03%
2020/02/21	0	0.00	5	88.90	88.00	-5	3,615	-0.14%
2020/02/20	0	0.00	5	89.00	88.50	-5	3,653	-0.14%
2020/02/19	2	89.05	3	88.83	88.50	-1	3,670	-0.03%
2020/02/18	3	88.20	0	0.00	88.00	3	3,745	0.08%
2020/02/17	1	88.20	0	0.00	88.10	1	3,749	0.03%
2020/02/14	9	88.57	3	88.90	88.80	6	3,744	0.16%
2020/02/13	17	89.54	14	88.35	87.90	3	3,771	0.08%
2020/02/12	24	89.42	12	89.68	89.60	12	3,717	0.32%
2020/02/11	0	0.00	4	86.03	86.80	-4	3,578	-0.11%
2020/02/10	14	85.32	2	84.60	84.70	12	3,586	0.33%
2020/02/07	8	86.31	9	86.03	85.40	-1	3,602	-0.03%
2020/02/06	18	85.84	4	85.55	86.10	14	3,534	0.40%
2020/02/05	7	82.24	5	82.18	82.10	2	3,468	0.06%
2020/02/04	6	82.55	3	82.70	82.50	3	3,463	0.09%
2020/02/03	5	81.60	5	82.00	82.00	0	3,500	0.00%
2020/01/31	6	86.13	2	86.40	86.30	4	3,627	0.11%
2020/01/30	5	88.24	0	0.00	86.90	5	3,651	0.14%
2020/01/20	0	0.00	4	96.60	96.40	-4	3,594	-0.11%
2020/01/17	3	96.67	5	97.06	96.70	-2	3,721	-0.05%
2020/01/16	1	97.00	2	95.00	95.70	-1	3,689	-0.03%
2020/01/15	50	95.84	27.3	95.43	95.50	22.7	3,598	0.63%
2020/01/14	0	0.00	8	93.14	93.20	-8	3,354	-0.24%
2020/01/13	0	0.00	4	91.70	91.30	-4	3,325	-0.12%
2020/01/10	0	0.00	2	90.80	90.70	-2	3,368	-0.06%
2020/01/09	1	90.80	3	91.20	91.00	-2	3,471	-0.06%
2020/01/07	2	89.80	0	0.00	89.10	2	3,580	0.06%
2020/01/06	5	90.70	6	90.62	90.50	-1	3,643	-0.03%
2020/01/03	3	91.97	1	91.50	91.60	2	3,694	0.05%
2019/12/30	18	92.56	16	90.83	90.70	2	4,627	0.04%
2019/12/27	0	0.00	1	91.60	93.00	-1	4,720	-0.02%
2019/12/26	0	0.00	2	91.10	90.50	-2	4,723	-0.04%
2019/12/24	0	0.00	4	90.70	90.80	-4	5,039	-0.08%
2019/12/23	2	89.50	1	89.40	89.80	1	5,095	0.02%
2019/12/20	3	89.57	1	90.00	89.80	2	5,171	0.04%
2019/12/19	4	90.28	0	0.00	90.10	4	5,306	0.08%
2019/12/18	0	0.00	2	91.50	91.90	-2	5,385	-0.04%
2019/12/17	10	90.89	11	90.89	90.80	-1	5,398	-0.02%
2019/12/13	1	89.70	1	89.10	89.10	0	5,434	0.00%
2019/12/12	2	89.35	3	89.63	89.00	-1	5,476	-0.02%
2019/12/11	3	89.10	1	89.50	89.00	2	5,514	0.04%
2019/12/10	2	89.50	1	89.60	89.30	1	5,534	0.02%
2019/12/09	0	0.00	1	89.00	89.10	-1	5,580	-0.02%
2019/12/06	3	89.30	0	0.00	88.20	3	5,716	0.05%
2019/12/05	1	88.80	1	89.10	89.00	0	5,773	0.00%
2019/12/03	3	88.07	1	87.90	88.20	2	6,143	0.03%
2019/12/02	1	87.40	0	0.00	87.60	1	6,201	0.02%
2019/11/29	3	89.90	3	89.10	89.40	0	6,231	0.00%
2019/11/28	3	91.70	1	90.80	90.20	2	6,275	0.03%
2019/11/27	8	91.71	3	91.67	91.90	5	6,456	0.08%
2019/11/25	3	90.33	1	90.20	90.00	2	6,576	0.03%
2019/11/21	6	89.83	2	89.90	90.00	4	6,920	0.06%
2019/11/20	5	90.60	0	0.00	90.60	5	7,203	0.07%
2019/11/19	4	90.50	4	89.90	90.00	0	7,662	0.00%
2019/11/18	2	92.00	1	91.60	91.80	1	7,750	0.01%
2019/11/15	7	92.76	14	92.80	92.20	-7	7,847	-0.09%
2019/11/14	2	90.80	0	0.00	90.40	2	7,870	0.03%
2019/11/13	3	91.83	2	92.55	91.90	1	7,891	0.01%
2019/11/11	0	0.00	51	88.90	87.90	-51	7,887	-0.65%
2019/11/08	2	90.30	51	90.13	89.80	-49	7,865	-0.62%
2019/11/07	4	91.30	10	90.28	90.70	-6	7,878	-0.08%
2019/11/06	6	93.00	6	93.90	92.10	0	7,904	0.00%
2019/11/05	19	93.46	11	93.29	93.30	8	7,913	0.10%
2019/11/04	9	93.34	26	93.75	93.90	-17	7,901	-0.22%
2019/11/01	23	94.06	6	93.70	93.40	17	7,868	0.22%
2019/10/31	34	94.32	9	94.40	94.30	25	7,887	0.32%
2019/10/30	12	92.53	21	93.39	93.80	-9	7,868	-0.11%
2019/10/29	7	92.57	4	92.33	91.60	3	7,731	0.04%
2019/10/28	0	0.00	4	92.40	92.10	-4	7,692	-0.05%
2019/10/25	29	92.27	17	92.67	90.60	12	7,637	0.16%
2019/10/24	2	91.25	2	91.50	91.00	0	7,483	0.00%
2019/10/23	2	90.40	7	90.91	91.10	-5	7,444	-0.07%
2019/10/22	3	90.00	0	0.00	90.00	3	7,416	0.04%
2019/10/21	7	89.99	5	89.30	89.10	2	7,419	0.03%
2019/10/18	15	89.73	10	90.45	90.60	5	7,387	0.07%
2019/10/17	7	90.49	6	90.48	89.90	1	7,345	0.01%
2019/10/16	16	89.89	0	0.00	88.80	16	7,263	0.22%
2019/10/15	1	89.60	8	90.05	90.00	-7	7,184	-0.10%
2019/10/14	11	89.20	12	90.33	88.50	-1	7,117	-0.01%
2019/10/09	8	89.91	3	89.57	89.10	5	7,032	0.07%
2019/10/08	4	89.45	4	90.45	90.60	0	6,992	0.00%
2019/10/07	33	90.92	11	91.46	89.60	22	6,883	0.32%
2019/10/04	20	89.30	71	89.12	90.10	-51	6,638	-0.77%
2019/10/03	32	87.06	2	86.55	85.40	30	6,064	0.49%
2019/10/02	13	86.36	16	87.18	87.40	-3	5,886	-0.05%
2019/10/01	11	87.09	43	87.20	87.60	-32	5,886	-0.54%
2019/09/27	0	0.00	5	85.76	85.70	-5	5,685	-0.09%
2019/09/26	13	86.02	0	0.00	85.10	13	5,636	0.23%
2019/09/25	11	84.44	3	84.83	85.80	8	5,697	0.14%
2019/09/24	6	85.67	11	85.27	85.50	-5	5,687	-0.09%
2019/09/23	2	83.40	4	83.65	84.30	-2	5,556	-0.04%
2019/09/20	4	82.25	0	0.00	82.00	4	5,465	0.07%
2019/09/19	0	0.00	1	81.20	82.10	-1	5,430	-0.02%
2019/09/18	2	81.05	2	81.00	81.00	0	5,418	0.00%
2019/09/17	0	0.00	10	80.70	80.10	-10	5,472	-0.18%
2019/09/16	2	80.70	7	80.59	80.50	-5	5,644	-0.09%
2019/09/12	3	82.40	1	82.00	81.80	2	5,662	0.04%
2019/09/11	8	82.00	9	81.43	81.60	-1	5,675	-0.02%
2019/09/10	18	82.01	10	81.76	81.50	8	5,652	0.14%
2019/09/09	43	85.21	0	0.00	84.10	43	5,530	0.78%
2019/09/06	8	85.78	32	85.15	84.90	-24	5,481	-0.44%
2019/09/05	17	86.68	2	85.05	84.90	15	5,427	0.28%
2019/09/04	10	85.60	2	86.25	86.60	8	5,176	0.15%
2019/09/03	0	0.00	2	85.40	85.10	-2	5,177	-0.04%
2019/09/02	1	84.80	4	85.60	86.20	-3	5,150	-0.06%
2019/08/30	37	86.61	23	86.66	85.20	14	5,098	0.27%
2019/08/29	0	0.00	7	84.70	83.70	-7	4,922	-0.14%
2019/08/28	13	85.35	1	85.70	84.50	12	4,916	0.24%
2019/08/27	28	85.92	22	86.16	86.00	6	4,828	0.12%
2019/08/26	11	85.94	23	84.97	84.00	-12	4,690	-0.26%
2019/08/23	36	88.99	20	89.43	88.40	16	4,564	0.35%
2019/08/22	20	86.62	25	86.63	87.70	-5	4,298	-0.12%
2019/08/21	10	80.90	16	81.73	81.90	-6	3,850	-0.16%
2019/08/20	2	79.65	19	80.73	79.10	-17	3,689	-0.46%
2019/08/19	31	79.46	25	79.72	79.90	6	3,584	0.17%
2019/08/16	0	0.00	16	76.64	78.10	-16	3,461	-0.46%
2019/08/15	2	75.60	0	0.00	76.30	2	3,426	0.06%
2019/08/14	23	76.70	24	76.83	77.10	-1	3,417	-0.03%
2019/08/13	5	74.84	0	0.00	74.50	5	3,385	0.15%
2019/08/12	3	74.90	0	0.00	75.00	3	3,429	0.09%
2019/08/08	11	79.27	16	79.34	79.50	-5	3,402	-0.15%
2019/08/07	3	78.67	2	79.30	78.50	1	3,348	0.03%
2019/08/06	1	75.70	0	0.00	78.10	1	3,352	0.03%
2019/08/05	9	78.84	0	0.00	78.40	9	3,354	0.27%
2019/08/02	12	79.78	8	79.80	79.50	4	3,406	0.12%
2019/08/01	42	82.29	18	81.79	81.70	24	3,531	0.68%
2019/07/31	1	79.10	2	79.95	80.10	-1	3,574	-0.03%
2019/07/30	11	78.19	3	79.23	77.70	8	3,536	0.23%
2019/07/29	0	0.00	30	80.80	81.00	-30	3,477	-0.86%
2019/07/26	10	81.20	1	80.90	81.00	9	3,471	0.26%
2019/07/25	0	0.00	10	80.55	81.10	-10	3,478	-0.29%
2019/07/24	21	80.19	7	80.09	79.90	14	3,482	0.40%
2019/07/23	12	80.02	32	79.97	79.90	-20	3,471	-0.58%
2019/07/22	10	78.80	10	78.90	78.80	0	3,446	0.00%
2019/07/18	13	78.46	0	0.00	77.10	13	3,485	0.37%
2019/07/17	6	78.40	15	78.53	78.70	-9	3,483	-0.26%
2019/07/16	7	78.33	0	0.00	78.10	7	3,505	0.20%
2019/07/15	6	77.63	22.4	78.43	78.60	-16.4	3,490	-0.47%
2019/07/12	10	77.90	0	0.00	77.50	10	3,494	0.29%
2019/07/11	5	77.40	9	77.30	77.30	-4	3,508	-0.11%
2019/07/10	7	76.77	0	0.00	77.00	7	3,485	0.20%
2019/07/09	2	76.00	0	0.00	76.30	2	3,477	0.06%
2019/07/08	8	77.39	10	77.00	76.60	-2	3,476	-0.06%
2019/07/05	16	78.34	9	78.66	77.80	7	3,496	0.20%
2019/07/04	4	76.85	17	76.85	77.10	-13	3,468	-0.37%
2019/07/03	2	76.70	6	76.85	76.80	-4	3,473	-0.12%
2019/07/02	26	77.35	24	77.01	77.10	2	3,511	0.06%
2019/07/01	12	74.81	11	74.84	75.30	1	3,431	0.03%
2019/06/28	4	73.30	4	72.80	72.80	0	3,462	0.00%
2019/06/27	2	73.30	0	0.00	73.20	2	3,528	0.06%
2019/06/26	2	73.00	1	73.30	73.30	1	3,520	0.03%
2019/06/25	8	74.11	0	0.00	73.00	8	3,526	0.23%
2019/06/24	4	71.68	3	73.07	73.10	1	3,493	0.03%
2019/06/21	6	73.73	5	72.44	70.60	1	3,414	0.03%
2019/06/20	0	0.00	6	74.22	74.40	-6	3,200	-0.19%
2019/06/19	1	71.90	0	0.00	71.70	1	3,147	0.03%
2019/06/18	16	71.39	13	70.98	70.90	3	3,119	0.10%
2019/06/17	1	73.00	0	0.00	71.80	1	3,130	0.03%
2019/06/14	3	73.43	3	72.87	72.60	0	3,191	0.00%
2019/06/13	18	73.78	10	73.58	73.50	8	3,172	0.25%
2019/06/12	3	74.50	2	74.85	75.00	1	3,160	0.03%
2019/06/11	11	73.45	4	74.18	73.80	7	3,129	0.22%
2019/06/10	7	73.24	5	74.20	74.80	2	3,091	0.06%
2019/06/05	2	73.45	3	74.20	73.30	-1	3,077	-0.03%
2019/06/04	1	73.30	1	72.60	72.50	0	3,088	0.00%
2019/06/03	1	71.90	1	73.30	73.90	0	3,105	0.00%
2019/05/31	2	72.60	2	73.30	72.70	0	3,091	0.00%
2019/05/29	2	67.65	2	68.55	69.20	0	3,052	0.00%
2019/05/28	4	70.58	0	0.00	69.00	4	3,136	0.13%
2019/05/24	2	71.30	2	71.00	70.30	0	3,246	0.00%
2019/05/23	2	69.30	0	0.00	69.30	2	3,255	0.06%
2019/05/20	1	70.00	1.7	70.71	70.60	-0.7	3,343	-0.02%
2019/05/17	2	70.55	1	69.10	68.20	1	3,335	0.03%
2019/05/16	0	0.00	3	72.03	71.50	-3	3,301	-0.09%
2019/05/14	6	71.27	3	71.53	71.50	3	3,367	0.09%
2019/05/10	8	73.93	3	74.30	73.10	5	3,458	0.14%
2019/05/09	14	75.91	10	74.72	72.50	4	3,446	0.12%
2019/05/08	14	80.96	10	80.60	80.00	4	3,298	0.12%
2019/05/06	3	83.17	3	83.77	83.00	0	3,320	0.00%
2019/05/03	2	84.60	1	84.40	84.20	1	3,354	0.03%
2019/05/02	3	84.00	3	84.50	84.30	0	3,377	0.00%
2019/04/30	1	82.30	1	83.60	83.60	0	3,416	0.00%
2019/04/29	1	84.20	0	0.00	83.20	1	3,497	0.03%
2019/04/26	7	85.16	6	85.70	85.10	1	3,680	0.03%
2019/04/25	19	86.64	21	85.43	85.10	-2	3,700	-0.05%
2019/04/24	1	87.40	0	0.00	88.10	1	3,696	0.03%
2019/04/23	4	86.33	5	86.68	87.00	-1	3,698	-0.03%
2019/04/22	7	87.97	4	87.30	87.20	3	3,683	0.08%
2019/04/18	7	89.50	4	88.70	88.80	3	3,732	0.08%
2019/04/17	1	90.10	3	90.63	90.00	-2	3,745	-0.05%
2019/04/12	3	93.23	1	93.10	92.60	2	3,793	0.05%
2019/04/11	1	95.50	1	95.20	94.50	0	3,803	0.00%
2019/04/08	0	0.00	2	91.00	91.60	-2	3,740	-0.05%
2019/04/03	0	0.00	1.7	93.81	95.00	-1.7	3,688	-0.05%
2019/04/02	1	94.50	2.7	94.24	94.70	-1.7	3,655	-0.05%
2019/04/01	2	89.50	4	91.25	92.40	-2	3,616	-0.06%
2019/03/29	6	88.80	0	0.00	88.50	6	3,611	0.17%
2019/03/28	1	89.00	0	0.00	89.00	1	3,641	0.03%
2019/03/27	2	89.30	0	0.00	89.10	2	3,686	0.05%
2019/03/25	2	88.05	1	88.20	88.10	1	3,937	0.03%
2019/03/21	1	89.50	0	0.00	90.20	1	3,958	0.03%
2019/03/20	0	0.00	3	90.70	90.60	-3	4,013	-0.07%
2019/03/19	2	90.25	2	88.55	90.20	0	4,030	0.00%
2019/03/18	2	86.55	1	86.40	86.60	1	4,010	0.02%
2019/03/15	0	0.00	2	88.10	87.10	-2	4,034	-0.05%
2019/03/13	1	87.50	2	88.10	88.00	-1	4,106	-0.02%
2019/03/12	4	86.43	0	0.00	86.30	4	4,145	0.10%
2019/03/08	6	84.65	4	85.45	84.80	2	4,352	0.05%
2019/03/07	6	87.48	1	87.40	85.60	5	4,396	0.11%
2019/03/04	4	90.08	0	0.00	89.70	4	4,508	0.09%
2019/02/27	5	86.64	5	87.54	89.40	0	4,636	0.00%
2019/02/26	2	87.05	4	88.85	86.20	-2	4,519	-0.04%
2019/02/25	2	87.15	1	87.70	87.90	1	4,411	0.02%
2019/02/22	0	0.00	7	87.33	87.20	-7	4,388	-0.16%
2019/02/21	4	88.00	6	86.23	86.80	-2	4,351	-0.05%
2019/02/20	1	89.90	2	89.30	89.60	-1	4,263	-0.02%
2019/02/19	2	91.15	1.1	90.83	90.40	0.9	4,243	0.02%
2019/02/18	2	90.90	1	91.10	90.70	1	4,234	0.02%
2019/02/15	2	90.15	2	90.25	90.50	0	4,227	0.00%
2019/02/14	0	0.00	4	91.23	90.60	-4	4,241	-0.09%
2019/02/13	7	89.97	4	89.20	88.10	3	4,182	0.07%
2019/02/12	2	93.00	0.5	90.20	90.50	1.5	4,148	0.04%
2019/02/11	1	88.60	9	88.76	93.70	-8	4,140	-0.19%
2019/01/30	3	85.57	5	86.88	85.30	-2	4,064	-0.05%
2019/01/29	1	84.80	0	0.00	85.30	1	4,034	0.02%
2019/01/28	6	86.92	8	87.28	85.00	-2	4,018	-0.05%
2019/01/25	2	83.05	7.6	84.64	85.00	-5.6	4,015	-0.14%
2019/01/24	0	0.00	3.9	82.91	82.00	-3.9	4,066	-0.10%
2019/01/23	3	81.60	0	0.00	81.20	3	4,083	0.07%
2019/01/22	0.6	81.50	1	82.50	82.10	-0.4	4,063	-0.01%
2019/01/21	3.2	82.18	3.7	82.14	83.00	-0.5	4,016	-0.01%
2019/01/18	2	81.50	4	82.30	81.50	-2	3,920	-0.05%
2019/01/17	1	77.20	0	0.00	77.00	1	3,767	0.03%
2019/01/16	0	0.00	1	78.80	78.30	-1	3,784	-0.03%
2019/01/15	0	0.00	0	76.50	77.20	0	3,784	0.00%
2019/01/14	0	0.00	2	75.75	74.80	-2	3,804	-0.05%
2019/01/11	0	0.00	3	76.07	75.90	-3	3,877	-0.08%
2019/01/10	1	77.20	2	75.15	77.20	-1	3,888	-0.03%
2019/01/09	2	74.00	0	0.00	75.00	2	3,905	0.05%
2019/01/08	5	73.08	1	73.00	73.20	4	3,938	0.10%
2019/01/07	11	75.49	5	75.08	74.80	6	3,989	0.15%
2019/01/04	2	74.10	3	75.13	76.00	-1	3,999	-0.03%
2019/01/03	3	76.10	1	76.30	76.80	2	3,985	0.05%
2019/01/02	1	76.00	0	0.00	75.80	1	3,981	0.03%
2018/12/28	0	0.00	1	75.00	75.20	-1	3,985	-0.03%
2018/12/27	1	73.60	3	73.73	73.80	-2	3,981	-0.05%
2018/12/26	2	72.45	0	0.00	71.60	2	3,968	0.05%
2018/12/25	1	72.60	17	73.93	73.70	-16	3,956	-0.40%
2018/12/24	4	73.78	6	73.10	74.90	-2	3,957	-0.05%
2018/12/22	7	73.71	0	0.00	73.00	7	3,941	0.18%
2018/12/21	1.3	77.58	7	77.96	77.50	-5.7	3,880	-0.15%
2018/12/20	2	77.85	66	78.84	79.70	-64	3,852	-1.66%
2018/12/19	7	79.36	56	81.61	78.80	-49	3,818	-1.28%
2018/12/18	0	0.00	1	76.70	77.00	-1	3,612	-0.03%
2018/12/14	0.2	76.50	0	0.00	77.00	0.2	3,676	0.01%
2018/12/13	0	0.00	2	76.65	76.60	-2	3,722	-0.05%
2018/12/11	0	0.00	0.1	76.00	76.40	-0.1	3,696	0.00%
2018/12/10	0	0.00	1.1	74.05	75.00	-1.1	3,713	-0.03%
2018/12/07	1	74.10	0	0.00	73.80	1	3,750	0.03%
2018/12/06	1	75.60	4	75.38	74.50	-3	3,844	-0.08%
2018/12/05	1	76.30	1	75.40	75.60	0	3,862	0.00%
2018/12/03	2	72.95	3	71.73	73.00	-1	3,767	-0.03%
2018/11/30	2	69.85	4	71.77	70.60	-2	3,784	-0.05%
2018/11/29	0	0.00	1	70.50	70.30	-1	3,777	-0.03%
2018/11/28	2	69.40	1	69.80	69.50	1	3,779	0.03%
2018/11/27	6	69.85	6	69.07	69.10	0	3,781	0.00%
2018/11/26	5	67.30	22	69.07	69.50	-17	3,755	-0.45%
2018/11/22	0.2	63.60	0	0.00	63.60	0.2	3,951	0.01%
2018/11/19	0	0.00	4	66.60	66.30	-4	4,256	-0.09%
2018/11/13	0	0.00	11	63.95	66.00	-11	4,568	-0.24%
2018/11/12	1	63.40	0	0.00	63.90	1	4,701	0.02%
2018/11/08	1	65.40	8	65.20	64.50	-7	4,729	-0.15%
2018/11/07	8	65.90	3	64.30	65.90	5	4,705	0.11%
2018/11/05	2	63.05	1	63.60	63.60	1	4,735	0.02%
2018/11/02	4	63.10	0	0.00	62.90	4	4,722	0.08%
2018/11/01	0	0.00	1	62.00	63.20	-1	4,669	-0.02%
2018/10/31	5	54.50	5	55.00	57.50	0	4,543	0.00%
2018/10/30	3	51.23	0	0.00	52.30	3	4,566	0.07%
2018/10/29	0.3	51.90	0	0.00	51.90	0.3	4,603	0.01%
2018/10/26	0	0.00	2	52.80	52.60	-2	4,622	-0.04%
2018/10/25	2	51.50	0	0.00	52.20	2	4,677	0.04%
2018/10/24	0	0.00	2	52.50	54.50	-2	4,724	-0.04%
2018/10/23	3	52.70	1	51.70	51.70	2	4,808	0.04%
2018/10/22	2	52.10	1.4	52.23	52.30	0.6	4,849	0.01%
2018/10/09	8	43.72	5	43.13	43.25	3	4,831	0.06%
2018/10/08	0	0.00	1	45.20	44.75	-1	4,845	-0.02%
2018/10/05	12	45.70	4	46.05	45.20	8	4,880	0.16%
2018/10/04	17	47.93	14	47.89	47.45	3	4,918	0.06%
2018/10/03	18	47.96	2	47.65	47.15	16	4,885	0.33%
2018/10/02	3	50.20	34	50.01	49.65	-31	4,870	-0.64%
2018/10/01	1	51.00	1	50.70	50.70	0	4,903	0.00%
2018/09/28	0	0.00	1	50.90	50.90	-1	5,034	-0.02%
2018/09/27	0	0.00	2	50.20	50.10	-2	5,245	-0.04%
2018/09/26	2	50.65	0	0.00	49.95	2	5,367	0.04%
2018/09/25	1	50.90	1	50.70	50.60	0	5,466	0.00%
2018/09/21	2	50.80	1	51.10	51.10	1	5,586	0.02%
2018/09/20	4	50.75	4.1	50.66	51.10	-0.1	5,846	0.00%
2018/09/19	4	51.70	3	51.80	50.80	1	6,229	0.02%
2018/09/18	2	51.40	0	0.00	51.50	2	6,565	0.03%
2018/09/17	1	51.30	0	0.00	52.00	1	6,980	0.01%
2018/09/13	22	51.21	1	51.10	51.10	21	7,836	0.27%
2018/09/12	3	51.30	0	0.00	51.60	3	7,841	0.04%
2018/09/11	2	50.50	1	50.10	51.10	1	7,793	0.01%
2018/09/10	20	50.55	0	0.00	49.90	20	7,753	0.26%
2018/09/07	0	0.00	157	52.22	51.90	-157	7,715	-2.03%	大賣/鉅額交易
2018/09/06	3	53.00	40	53.11	53.30	-37	7,704	-0.48%
2018/09/05	2	52.80	2	53.10	52.80	0	7,711	0.00%
2018/09/04	3	51.87	2	51.95	52.60	1	7,693	0.01%
2018/09/03	4	51.60	2	52.10	51.20	2	7,713	0.03%
2018/08/31	1	54.30	1	54.80	54.30	0	7,627	0.00%
2018/08/30	10	53.90	13	53.50	54.40	-3	7,591	-0.04%
2018/08/28	1	53.80	0	0.00	53.50	1	7,593	0.01%
2018/08/27	1	53.10	4	52.88	53.10	-3	7,632	-0.04%
2018/08/23	1	53.20	2	53.10	52.40	-1	7,835	-0.01%
2018/08/22	1	53.00	3	52.67	52.20	-2	7,831	-0.03%
2018/08/21	12	53.13	9	52.64	52.40	3	7,781	0.04%
2018/08/20	7	51.73	14	51.92	52.40	-7	7,728	-0.09%
2018/08/17	6	50.90	4	50.85	51.10	2	7,553	0.03%
2018/08/16	10	50.20	11	51.00	49.65	-1	7,459	-0.01%
2018/08/15	0	0.00	5	50.00	50.10	-5	7,337	-0.07%
2018/08/14	0	0.00	6	50.20	50.30	-6	7,343	-0.08%
2018/08/13	0	0.00	4	49.41	50.10	-4	7,308	-0.05%
2018/08/10	1	50.20	0	0.00	49.60	1	7,223	0.01%
2018/08/09	0	0.00	2	50.08	50.30	-2	7,158	-0.03%
2018/08/08	12	48.64	5	48.85	49.30	7	7,055	0.10%
2018/08/03	0	0.00	2	47.83	48.10	-2	6,946	-0.03%
2018/08/01	3	47.60	0	0.00	47.80	3	6,963	0.04%
2018/07/27	0	0.00	5	47.80	48.00	-5	6,999	-0.07%
2018/07/26	0	0.00	1	46.95	47.00	-1	6,988	-0.01%
2018/07/25	38	48.00	0	0.00	48.00	38	6,902	0.55%
2018/07/24	1	47.90	5	48.00	48.20	-4	6,867	-0.06%
2018/07/23	5	48.45	1	47.85	48.25	4	6,846	0.06%
2018/07/20	5	50.08	1	49.95	50.10	4	6,789	0.06%
2018/07/19	2	49.85	7	50.00	49.60	-5	6,747	-0.07%
2018/07/18	3	51.63	2	51.80	50.90	1	6,648	0.02%
2018/07/17	3	51.40	1	51.70	51.70	2	6,570	0.03%
2018/07/16	9	52.13	3	52.00	51.40	6	6,563	0.09%
2018/07/13	34	51.71	31	51.60	51.80	3	6,544	0.05%
2018/07/12	1	51.10	6	50.77	51.10	-5	6,706	-0.07%
2018/07/11	3	49.52	0	0.00	49.75	3	6,629	0.05%
2018/07/10	6	50.50	3	50.53	50.60	3	6,610	0.05%
2018/07/09	2	50.13	11	49.92	49.45	-9	6,528	-0.14%
2018/07/06	6	50.17	5	49.60	49.90	1	6,484	0.02%
2018/07/05	7	49.92	0	0.00	49.00	7	6,346	0.11%
2018/07/04	5	51.00	6	52.33	52.50	-1	6,119	-0.02%
2018/07/03	2	50.68	10	50.80	50.30	-8	5,995	-0.13%
2018/07/02	2	51.00	0	0.00	50.90	2	5,884	0.03%
2018/06/29	51	53.81	28	53.33	52.10	23	5,758	0.40%
2018/06/28	27	52.90	33	52.86	52.80	-6	5,485	-0.11%
2018/06/27	56	53.18	44	52.27	51.10	12	5,088	0.24%
2018/06/26	141	51.78	6	51.85	52.10	135	4,739	2.85%	大買/鉅額交易
2018/06/25	22	52.27	62	52.82	53.00	-40	4,324	-0.92%
2018/06/22	5	49.15	5	49.01	48.60	0	3,655	0.00%
2018/06/21	0	0.00	2	48.10	47.75	-2	3,469	-0.06%
2018/06/15	1	47.80	2	47.80	48.10	-1	3,622	-0.03%
2018/06/14	2	47.50	0	0.00	47.50	2	3,606	0.06%
2018/06/13	26	48.65	13	48.41	48.25	13	3,591	0.36%
2018/06/12	15	48.58	16	48.26	48.85	-1	3,565	-0.03%
2018/06/11	1	48.65	3	48.75	48.65	-2	3,518	-0.06%
2018/06/07	1	48.40	0	0.00	48.20	1	3,422	0.03%
2018/06/06	1	48.90	6	48.69	48.65	-5	3,392	-0.15%
2018/06/05	6	48.85	6	48.56	48.30	0	3,385	0.00%
2018/06/04	10	48.84	15	48.84	49.30	-5	3,303	-0.15%
2018/06/01	1	47.90	9	47.94	47.75	-8	3,187	-0.25%
2018/05/31	7	47.47	8	48.28	48.50	-1	3,125	-0.03%
2018/05/30	6	45.94	0	0.00	45.80	6	2,877	0.21%
2018/05/29	5	46.85	0	0.00	46.65	5	2,846	0.18%
2018/05/28	7	47.16	0	0.00	46.85	7	2,832	0.25%
2018/05/25	12	46.77	10	46.30	47.35	2	2,776	0.07%
2018/05/24	2	46.60	6	46.18	46.60	-4	2,815	-0.14%
2018/05/23	6	46.00	0	0.00	46.00	6	2,868	0.21%
2018/05/21	0	0.00	1	45.45	45.40	-1	2,855	-0.04%
2018/05/18	2	45.35	5	45.00	45.70	-3	2,869	-0.10%
2018/05/16	10	46.00	0	0.00	45.75	10	2,947	0.34%
2018/05/15	12	46.50	1	46.40	46.30	11	2,998	0.37%
2018/05/14	1	46.45	16	46.25	46.45	-15	3,106	-0.48%
2018/05/11	55	45.56	1	45.70	45.50	54	3,136	1.72%
2018/05/10	10	45.63	10	45.45	45.40	0	3,240	0.00%
2018/05/09	5	45.15	5	45.10	45.60	0	3,230	0.00%
2018/05/08	0	0.00	0	45.00	44.50	0	3,197	0.00%
2018/05/07	2	45.05	4	44.98	45.00	-2	3,216	-0.06%
2018/05/04	2	45.80	1	45.50	45.70	1	3,206	0.03%
2018/05/03	1	43.70	0	0.00	43.70	1	3,146	0.03%
2018/04/30	2	43.00	0	0.00	43.20	2	3,163	0.06%
2018/04/25	5	42.79	66	43.03	42.80	-61	3,297	-1.85%
2018/04/24	2	43.95	45	43.46	43.50	-43	3,269	-1.32%
2018/04/20	5	45.30	3	45.38	45.50	2	3,278	0.06%
2018/04/19	6	45.87	0	0.00	45.60	6	3,291	0.18%
2018/04/18	42	46.05	13	46.00	45.50	29	3,248	0.89%
2018/04/17	7	43.22	0	0.00	43.05	7	3,098	0.23%
2018/04/16	1	43.85	0	0.00	44.20	1	3,142	0.03%
2018/04/09	0	0.00	5	44.06	44.10	-5	3,337	-0.15%
2018/04/03	3	44.10	0	0.00	44.10	3	3,367	0.09%
2018/04/02	0	0.00	0	44.80	44.80	0	3,365	0.00%
2018/03/31	31	44.39	0	0.00	44.25	31	3,366	0.92%
2018/03/30	37	44.70	0	0.00	44.50	37	3,372	1.10%
2018/03/29	20	44.40	0	0.00	44.25	20	3,415	0.59%
2018/03/23	1	43.95	0	0.00	43.95	1	3,384	0.03%
2018/03/22	4	45.80	2	46.15	45.10	2	3,472	0.06%
2018/03/19	10	45.80	10	45.40	45.40	0	3,376	0.00%
2018/03/16	0	0.00	0	45.25	45.00	0	3,378	0.00%
2018/03/14	0	0.00	6	45.68	45.75	-6	3,512	-0.17%
2018/03/12	1	45.05	0	0.00	45.15	1	3,627	0.03%
2018/03/08	0	0.00	1	44.55	44.75	-1	3,716	-0.03%
2018/03/06	0	0.00	2	43.95	44.05	-2	3,921	-0.05%
2018/03/01	1	44.75	0	0.00	44.65	1	4,227	0.02%
2018/02/27	0	0.00	1	45.45	45.30	-1	4,340	-0.02%
2018/02/26	8	46.36	1	45.45	45.45	7	4,371	0.16%
2018/02/23	0	0.00	3	45.10	45.80	-3	4,356	-0.07%
2018/02/22	1	44.15	0	0.00	44.10	1	4,505	0.02%
2018/02/21	0	0.00	1	44.70	44.70	-1	4,575	-0.02%
2018/02/12	0	0.00	1	44.00	43.35	-1	4,682	-0.02%
2018/02/09	4	42.58	2	43.60	43.90	2	5,035	0.04%
2018/02/08	0	0.00	1	44.45	44.50	-1	5,490	-0.02%
2018/02/07	8	43.39	1	44.20	43.00	7	5,511	0.13%
2018/02/06	2	44.03	0	0.00	42.70	2	5,539	0.04%
2018/02/05	10	46.15	7	45.91	46.10	3	5,546	0.05%
2018/02/02	0	0.00	4	47.45	48.00	-4	5,564	-0.07%
2018/01/31	2	46.10	2	46.35	46.20	0	5,805	0.00%
2018/01/30	0	0.00	5	46.84	46.90	-5	6,055	-0.08%
2018/01/29	1	46.70	3	46.43	46.55	-2	6,188	-0.03%
2018/01/26	1	46.10	1	46.15	46.15	0	6,555	0.00%
2018/01/25	0	0.00	3	45.85	45.80	-3	7,299	-0.04%
2018/01/24	0	0.00	2	45.85	45.85	-2	7,389	-0.03%
2018/01/23	5	47.06	3	46.15	46.15	2	7,584	0.03%
2018/01/22	5	45.87	10	46.27	46.70	-5	7,568	-0.07%
2018/01/19	1	45.40	0	0.00	45.20	1	7,571	0.01%
2018/01/16	3	45.43	0	0.00	45.65	3	7,860	0.04%
2018/01/15	4	44.85	1	45.00	45.30	3	7,867	0.04%
2018/01/12	1	44.15	1	44.60	44.50	0	7,863	0.00%
2018/01/11	8	44.88	7	43.93	43.90	1	7,854	0.01%
2018/01/10	3	45.50	2	45.25	45.05	1	7,804	0.01%
2018/01/09	5	44.80	1	45.15	45.55	4	7,927	0.05%
2018/01/08	1	45.25	0	0.00	44.75	1	7,985	0.01%
2018/01/05	10	46.01	0	0.00	45.90	10	7,960	0.13%
2018/01/04	4	45.64	0	0.00	45.60	4	7,947	0.05%
2018/01/03	1	45.90	0	0.00	46.00	1	7,938	0.01%
2018/01/02	2	45.25	0	0.00	45.25	2	7,935	0.03%