義隆 (2458)-群益金鼎-永和券商分點個股進出

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
152.5
漲跌
▲1.5
漲幅
+0.99%
成交量
2,297張
產業
上市半導體類股
1183人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-永和券商分點個股進出

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-永和券商分點個股進出
群益金鼎-永和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
2024/12/17	3	152.33	0	0.00	152.50	3	2,511	0.12%
2024/12/11	0	0.00	1	157.00	155.50	-1	2,477	-0.04%
2024/12/06	0	0.00	1.1	154.64	154.50	-1.1	2,433	-0.05%
2024/12/04	2.1	155.02	7	155.07	154.00	-4.9	2,341	-0.21%
2024/12/03	0	0.00	1	150.00	148.50	-1	2,246	-0.04%
2024/12/02	0	0.00	1	148.00	146.50	-1	2,224	-0.04%
2024/11/28	1	142.51	0	0.00	141.50	1	2,175	0.05%
2024/11/21	1	148.50	0	0.00	148.50	1	2,070	0.05%
2024/11/19	0	0.00	0.3	149.50	149.50	-0.3	1,964	-0.02%
2024/11/18	0	147.50	0	0.00	147.50	0	1,893	0.00%
2024/11/15	0.1	148.50	0	0.00	148.50	0.1	1,863	0.01%
2024/11/14	0.1	148.50	0.5	149.00	148.00	-0.4	1,880	-0.02%
2024/11/12	0	0.00	1	153.50	150.50	-1	1,904	-0.05%
2024/11/07	0	0.00	0.5	151.50	152.50	-0.5	1,893	-0.03%
2024/11/06	1	145.00	2	147.00	151.00	-1	1,859	-0.05%
2024/11/05	2	143.00	1	143.50	142.50	1	1,830	0.05%
2024/10/30	0	147.86	0	0.00	146.00	0	1,857	0.00%
2024/10/29	1	153.50	1	150.00	148.50	0	1,825	0.00%
2024/10/25	0.1	150.50	0	0.00	152.50	0.1	1,816	0.01%
2024/10/24	0.1	152.17	0	0.00	149.00	0.1	1,815	0.00%
2024/10/23	2	150.00	0	0.00	150.00	2	1,816	0.11%
2024/10/21	0	150.00	2	149.75	150.00	-2	1,824	-0.11%
2024/10/18	0.1	146.00	0	0.00	146.00	0.1	1,832	0.00%
2024/10/14	0	0.00	1	143.50	145.50	-1	1,858	-0.05%
2024/10/11	0	0.00	0	144.00	144.50	0	1,864	0.00%
2024/10/07	1	146.50	0	147.00	144.50	1	1,830	0.05%
2024/09/25	1	145.00	0.1	146.00	144.50	0.9	1,795	0.05%
2024/09/20	0.1	149.00	0	0.00	145.50	0.1	1,738	0.01%
2024/09/19	1	147.00	0	0.00	145.00	1	1,706	0.06%
2024/09/18	1	149.00	0	0.00	146.50	1	1,703	0.06%
2024/09/16	1.1	151.00	1	151.50	149.50	0.1	1,715	0.01%
2024/09/13	1	148.50	0	0.00	149.00	1	1,718	0.06%
2024/09/12	0.2	149.50	2	148.50	149.00	-1.8	1,704	-0.11%
2024/09/09	0	0.00	1	141.50	142.00	-1	1,668	-0.06%
2024/09/06	1	139.01	0.1	140.00	141.00	1	1,674	0.06%
2024/09/03	0.1	146.00	0	0.00	144.00	0.1	1,669	0.01%
2024/09/02	0.1	147.50	0	148.00	146.00	0.1	1,711	0.01%
2024/08/30	1	147.50	1	148.00	147.00	0	1,739	0.00%
2024/08/29	0.1	148.00	0	0.00	148.50	0.1	1,727	0.01%
2024/08/28	1.1	145.59	0	0.00	144.50	1.1	1,723	0.06%
2024/08/27	0	0.00	0.1	144.50	144.50	-0.1	1,757	-0.01%
2024/08/26	0.1	145.50	0	145.00	143.50	0.1	1,807	0.01%
2024/08/23	0.1	144.00	0	0.00	143.00	0.1	1,837	0.01%
2024/08/22	0	143.50	0	0.00	142.00	0	1,896	0.00%
2024/08/21	0.1	143.25	1	141.00	141.00	-0.9	1,949	-0.05%
2024/08/20	1.1	142.27	0	144.50	142.00	1.1	1,974	0.06%
2024/08/19	0.3	144.47	0	0.00	144.00	0.3	2,122	0.01%
2024/08/13	0.1	142.50	1	143.00	141.50	-0.9	2,124	-0.04%
2024/08/12	1.5	139.00	0	0.00	140.50	1.5	2,099	0.07%
2024/08/08	2	134.00	0	0.00	133.00	2	2,098	0.10%
2024/08/05	0.1	132.00	0	0.00	128.00	0.1	2,047	0.00%
2024/08/02	1	138.50	0	0.00	139.00	1	2,027	0.05%
2024/08/01	2	141.00	0	0.00	140.50	2	2,021	0.10%
2024/07/26	2	138.00	0	0.00	141.50	2	2,153	0.09%
2024/07/23	1.1	143.00	0	0.00	141.50	1.1	2,174	0.05%
2024/07/19	3	146.50	0	0.00	145.50	3	2,243	0.13%
2024/07/18	2.1	148.52	0	0.00	149.00	2.1	2,244	0.09%
2024/07/15	0	0.00	3	151.33	150.50	-3	2,294	-0.13%
2024/07/12	5	152.60	0	0.00	152.50	5	2,324	0.22%
2024/07/10	0.1	152.50	0	0.00	151.50	0.1	2,450	0.00%
2024/07/05	0	0.00	4	155.50	155.50	-4	2,541	-0.16%
2024/07/03	0	0.00	1	155.50	154.50	-1	2,576	-0.04%
2024/07/02	1	153.00	0	0.00	154.00	1	2,605	0.04%
2024/07/01	8	154.00	0	0.00	154.00	8	2,605	0.31%
2024/06/28	1	155.00	0	0.00	154.00	1	2,647	0.04%
2024/06/26	3	156.00	0	0.00	156.00	3	2,679	0.11%
2024/06/25	0.3	154.50	0	0.00	155.00	0.3	2,724	0.01%
2024/06/24	2	158.75	0	0.00	157.00	2	2,714	0.07%
2024/06/20	0	0.00	2	163.75	164.50	-2	2,699	-0.07%
2024/06/18	0	0.00	1	162.00	161.00	-1	2,749	-0.04%
2024/06/14	1	160.50	0	0.00	161.50	1	2,795	0.04%
2024/06/13	2	161.00	0	0.00	161.00	2	2,799	0.07%
2024/06/11	2	158.00	0	0.00	157.00	2	2,804	0.07%
2024/06/07	1	157.50	0	0.00	157.00	1	2,808	0.04%
2024/06/06	2	159.00	2	157.00	157.00	0	2,818	0.00%
2024/06/05	0	0.00	2	160.00	159.00	-2	2,796	-0.07%
2024/06/04	0	0.00	2	163.50	162.00	-2	2,809	-0.07%
2024/05/31	3	166.83	0	0.00	163.00	3	2,815	0.11%
2024/05/30	5	171.40	0	0.00	167.00	5	2,785	0.18%
2024/05/29	0	0.00	1	174.50	174.00	-1	2,768	-0.04%
2024/05/28	2	174.75	1	171.50	171.50	1	2,753	0.04%
2024/05/27	3	172.17	2.2	173.64	173.00	0.8	2,738	0.03%
2024/05/23	0	0.00	2	169.50	169.00	-2	2,785	-0.07%
2024/05/22	0	0.00	5	163.30	168.00	-5	2,747	-0.18%
2024/05/21	1	155.00	0	0.00	155.00	1	2,723	0.04%
2024/05/16	0	0.00	2	160.25	160.00	-2	3,002	-0.07%
2024/05/15	0	0.00	1	157.00	156.00	-1	3,005	-0.03%
2024/05/08	1	156.00	0	0.00	158.00	1	3,030	0.03%
2024/05/07	1	157.00	0	0.00	156.50	1	3,036	0.03%
2024/05/06	2	157.25	0.2	157.00	156.50	1.8	3,035	0.06%
2024/05/03	3	159.67	0	0.00	157.00	3	3,041	0.10%
2024/04/29	0	0.00	8	169.00	168.00	-8	2,930	-0.27%
2024/04/26	0	0.00	0	164.00	163.50	0	2,903	0.00%
2024/04/25	1	165.00	6	161.67	164.50	-5	2,897	-0.17%
2024/04/24	0	156.00	2	155.75	157.00	-2	2,847	-0.07%
2024/04/22	6	150.09	0	0.00	146.50	6	2,816	0.21%
2024/04/19	1	155.00	0	0.00	155.00	1	2,768	0.04%
2024/04/18	1	160.52	1	160.50	161.50	0	2,718	0.00%
2024/04/17	1	160.50	2	165.75	162.00	-1	2,714	-0.04%
2024/04/16	5	158.50	1	164.00	159.50	4	2,664	0.15%
2024/04/15	0	0.00	1	162.50	162.00	-1	2,637	-0.04%
2024/04/12	2	160.00	2	161.25	158.50	0	2,553	0.00%
2024/04/11	2	156.50	0	0.00	158.50	2	2,556	0.08%
2024/04/10	1	157.00	0	0.00	158.50	1	2,554	0.04%
2024/04/08	0	0.00	3	161.67	159.50	-3	2,562	-0.12%
2024/04/03	4	155.50	0	0.00	156.50	4	2,539	0.16%
2024/04/02	5.1	157.22	0	159.00	156.00	5.1	2,542	0.20%
2024/04/01	0	0.00	0	158.50	161.00	0	2,519	0.00%
2024/03/29	1	161.00	0	0.00	157.00	1	2,503	0.04%
2024/03/28	3	160.50	0	160.50	160.50	3	2,521	0.12%
2024/03/27	0	164.50	0	0.00	164.50	0	2,516	0.00%
2024/03/26	0	166.50	0	0.00	166.50	0	2,594	0.00%
2024/03/25	0	0.00	0	170.50	169.00	0	2,628	0.00%
2024/03/21	0	0.00	10	170.00	167.00	-10	2,660	-0.38%
2024/03/20	0.1	167.50	0	0.00	167.50	0.1	2,644	0.00%
2024/03/19	1	168.00	0	0.00	165.00	1	2,641	0.04%
2024/03/12	0	0.00	3	165.00	163.50	-3	2,795	-0.11%
2024/03/04	0	0.00	1.1	168.60	167.50	-1.1	2,861	-0.04%
2024/02/29	2	167.50	0	0.00	166.00	2	2,872	0.07%
2024/02/27	1	169.00	5	172.40	169.00	-4	2,856	-0.14%
2024/02/26	0	0.00	9	169.94	170.00	-9	2,857	-0.31%
2024/02/23	7	162.57	9	164.72	164.00	-2	2,794	-0.07%
2024/02/22	5	165.10	0	0.00	167.50	5	2,686	0.19%
2024/02/21	2	166.25	9	167.00	167.50	-7	2,636	-0.27%
2024/02/20	3	161.82	6	162.42	161.00	-3	2,542	-0.12%
2024/02/19	1	161.00	6	161.08	163.50	-5	2,543	-0.20%
2024/02/16	1	150.50	0	0.00	153.00	1	2,480	0.04%
2024/01/30	2	149.50	0	0.00	148.50	2	2,630	0.08%
2024/01/25	0	0.00	2	153.25	152.50	-2	3,015	-0.07%
2024/01/24	1	150.50	1	151.50	151.00	0	3,021	0.00%
2024/01/23	0	150.00	0	0.00	150.50	0	3,054	0.00%
2024/01/22	2	150.50	1	150.50	151.00	1	3,102	0.03%
2024/01/19	0	0.00	1	151.00	150.50	-1	3,112	-0.03%
2024/01/18	3	151.00	1	152.00	152.00	2	3,159	0.06%
2024/01/17	0	0.00	1	156.00	154.50	-1	3,271	-0.03%
2024/01/16	4	153.75	1	153.50	154.00	3	3,375	0.09%
2024/01/12	1	156.50	0	0.00	155.00	1	3,479	0.03%
2024/01/11	3	158.50	1	162.00	157.00	2	3,519	0.06%
2024/01/10	1	159.50	3	158.17	160.00	-2	3,575	-0.06%
2024/01/09	0	0.00	0.3	153.33	154.50	-0.3	3,600	-0.01%
2024/01/08	0	0.00	1.1	155.27	153.50	-1.1	3,600	-0.03%
2024/01/05	3	153.67	2.1	154.71	155.50	0.9	3,621	0.02%
2024/01/04	0	0.00	5	156.50	156.50	-5	3,654	-0.14%
2024/01/03	2	157.50	0	0.00	158.00	2	3,678	0.05%
2024/01/02	7	160.36	5.3	161.45	159.50	1.7	3,672	0.05%
2023/12/29	0	0.00	1.1	162.50	162.50	-1.1	3,724	-0.03%
2023/12/28	1	162.50	0	0.00	160.50	1	3,759	0.03%
2023/12/27	1.1	161.15	3.2	162.91	164.00	-2.1	3,792	-0.06%
2023/12/26	2	162.50	2	163.25	162.00	0	3,784	0.00%
2023/12/25	2	163.25	15.1	163.44	162.50	-13.1	3,781	-0.35%
2023/12/22	2	162.00	0	0.00	163.50	2	3,771	0.05%
2023/12/21	4	162.00	8.2	163.27	163.00	-4.2	3,732	-0.11%
2023/12/20	1	160.50	3.1	160.79	160.00	-2.1	3,657	-0.06%
2023/12/19	0.2	159.00	0	0.00	159.00	0.2	3,615	0.00%
2023/12/18	5	153.80	3	156.50	157.00	2	3,606	0.06%
2023/12/15	6.3	153.91	3.1	153.34	154.00	3.2	3,614	0.09%
2023/12/14	1	157.00	1.2	157.42	157.50	-0.2	3,613	-0.01%
2023/12/13	5	158.10	5	157.20	158.00	0	3,619	0.00%
2023/12/12	5	158.00	5	158.00	158.50	0	3,674	0.00%
2023/12/11	8	157.81	6	157.50	157.00	2	3,711	0.05%
2023/12/08	8.3	158.04	6.2	158.10	157.50	2.1	3,758	0.06%
2023/12/07	0.1	153.00	0.2	153.00	153.50	-0.1	3,744	0.00%
2023/12/06	0	0.00	3.1	151.68	151.50	-3.1	3,796	-0.08%
2023/12/05	1	146.50	2	147.00	146.50	-1	3,822	-0.03%
2023/12/04	1	150.50	1	150.00	149.50	0	3,840	0.00%
2023/12/01	0.1	151.50	1	151.50	151.00	-1	3,899	-0.02%
2023/11/30	2	152.50	0	0.00	151.50	2	4,113	0.05%
2023/11/29	0	0.00	1.1	152.86	153.00	-1.1	4,237	-0.03%
2023/11/28	0	0.00	1	149.50	150.00	-1	4,205	-0.02%
2023/11/27	3	152.50	3	148.33	146.00	0	4,197	0.00%
2023/11/24	0	0.00	1	150.49	151.00	-1	4,185	-0.02%
2023/11/22	1	147.50	4	147.13	147.50	-3	4,123	-0.07%
2023/11/21	5.1	144.89	1	144.50	145.00	4.1	4,116	0.10%
2023/11/20	1	145.00	2	143.75	144.00	-1	4,136	-0.02%
2023/11/17	2	145.00	3	145.67	146.50	-1	4,116	-0.02%
2023/11/16	2	145.25	3.7	143.03	142.50	-1.7	4,079	-0.04%
2023/11/15	1	149.50	2	148.50	147.50	-1	4,029	-0.02%
2023/11/14	0	0.00	1.2	146.33	146.00	-1.2	4,001	-0.03%
2023/11/13	0	0.00	1	144.50	143.50	-1	3,969	-0.03%
2023/11/09	1.2	140.25	2	141.50	140.50	-0.8	3,987	-0.02%
2023/11/08	3	144.00	1	145.00	144.50	2	4,002	0.05%
2023/11/07	2	142.00	11	143.18	145.00	-9	4,036	-0.22%
2023/11/06	3	137.33	3.3	140.00	140.00	-0.3	4,005	-0.01%
2023/11/03	13.4	138.00	2.1	138.84	135.50	11.3	3,978	0.28%
2023/11/02	1.1	147.73	4	149.50	149.50	-2.9	3,770	-0.08%
2023/11/01	0	0.00	1	143.00	144.00	-1	3,806	-0.03%
2023/10/31	3	146.50	4	146.00	144.00	-1	4,054	-0.02%
2023/10/30	1	143.00	4	145.75	146.50	-3	4,038	-0.07%
2023/10/27	1	140.00	1	140.00	140.00	0	4,005	0.00%
2023/10/26	3	140.83	0	0.00	139.50	3	4,071	0.07%
2023/10/25	9	148.17	10	149.75	144.50	-1	4,033	-0.02%
2023/10/24	4	145.00	3	145.50	144.00	1	3,899	0.03%
2023/10/20	0	0.00	1	141.00	142.50	-1	3,867	-0.03%
2023/10/18	11	140.09	2	141.25	141.50	9	3,910	0.23%
2023/10/17	1	140.00	2	140.00	140.00	-1	3,893	-0.03%
2023/10/16	0	0.00	1	137.00	136.50	-1	3,987	-0.03%
2023/10/13	0	0.00	1	136.00	139.00	-1	4,006	-0.02%
2023/10/12	1	134.50	0	0.00	137.50	1	3,991	0.03%
2023/10/11	1	139.50	1	139.00	137.00	0	3,986	0.00%
2023/10/06	0.1	138.50	0	0.00	137.00	0.1	3,969	0.00%
2023/10/05	1	139.50	1.1	141.05	141.50	-0.1	3,945	0.00%
2023/10/03	1.1	138.14	1.1	137.55	138.00	0	3,843	0.00%
2023/10/02	3	135.17	1	134.50	134.50	2	3,812	0.05%
2023/09/28	0	0.00	1	135.00	133.50	-1	3,819	-0.03%
2023/09/27	0	0.00	20	132.08	134.00	-20	3,823	-0.52%
2023/09/26	1	136.00	0	0.00	135.00	1	3,832	0.03%
2023/09/25	1	136.50	0	0.00	136.50	1	3,826	0.03%
2023/09/22	12	136.58	1	136.00	137.00	11	3,811	0.29%
2023/09/21	0	0.00	1	136.00	136.00	-1	3,805	-0.03%
2023/09/20	1	139.00	0	0.00	138.00	1	3,771	0.03%
2023/09/19	1	141.50	1	140.50	141.00	0	3,738	0.00%
2023/09/18	1	143.00	2	142.25	142.00	-1	3,712	-0.03%
2023/09/15	7	146.64	5	145.50	144.50	2	3,678	0.05%
2023/09/14	5	142.60	9	143.72	143.00	-4	3,591	-0.11%
2023/09/13	4	142.75	12.2	141.11	143.50	-8.2	3,542	-0.23%
2023/09/12	3	140.50	3.2	138.31	140.50	-0.2	3,494	-0.01%
2023/09/11	14	138.04	3	136.33	138.00	11	3,420	0.32%
2023/09/08	4.1	135.29	2	134.50	135.50	2.1	3,340	0.06%
2023/09/07	2	133.75	1	134.00	135.00	1	3,326	0.03%
2023/09/06	2	132.00	0	0.00	133.00	2	3,289	0.06%
2023/09/05	7	132.22	5.2	133.06	134.00	1.8	3,287	0.06%
2023/09/04	15	125.07	20.1	127.02	128.50	-5.1	3,087	-0.17%
2023/08/31	0	0.00	11	119.50	120.00	-11	2,922	-0.38%
2023/08/29	1	113.50	1	114.50	117.00	0	2,902	0.00%
2023/08/28	0	0.00	3	113.00	113.00	-3	2,890	-0.10%
2023/08/25	4	113.00	1	113.00	113.00	3	2,919	0.10%
2023/08/24	1	116.00	0	0.00	116.00	1	2,926	0.03%
2023/08/21	0	0.00	1	114.00	113.50	-1	3,011	-0.03%
2023/08/18	2	115.25	5	113.10	113.50	-3	3,110	-0.10%
2023/08/17	2	116.25	2	116.50	116.50	0	3,087	0.00%
2023/08/16	0.2	117.00	0	0.00	117.00	0.2	3,077	0.01%
2023/08/15	0	0.00	4	117.50	116.00	-4	3,063	-0.13%
2023/08/14	4	116.50	0	0.00	117.00	4	3,046	0.13%
2023/08/11	2.1	119.17	3.4	120.56	121.00	-1.3	2,996	-0.04%
2023/08/10	8	119.00	4	120.25	118.00	4	2,943	0.14%
2023/08/09	2	120.50	3	120.17	121.00	-1	2,884	-0.03%
2023/08/08	6	119.67	6	118.50	118.00	0	2,835	0.00%
2023/08/07	12	117.63	1	117.00	117.00	11	2,783	0.40%
2023/08/04	11.2	121.69	18.2	123.74	122.50	-7	2,654	-0.26%
2023/08/02	1	114.00	0	0.00	114.00	1	2,391	0.04%
2023/08/01	0.1	114.50	0.2	115.00	115.00	-0.1	2,389	0.00%
2023/07/31	16.2	116.38	0	0.00	116.50	16.2	2,402	0.67%
2023/07/27	3	114.33	0	0.00	114.50	3	2,251	0.13%
2023/07/25	6	116.17	5	117.20	115.00	1	2,198	0.05%
2023/07/24	3	118.00	4	118.00	118.00	-1	2,104	-0.05%
2023/07/21	10.1	115.71	7.1	115.38	115.50	3	2,018	0.15%
2023/07/20	6.1	114.35	0.4	115.50	114.50	5.7	1,972	0.29%
2023/07/19	14	117.50	5.2	117.69	118.50	8.8	1,900	0.46%
2023/07/18	4	110.50	3.3	111.03	113.00	0.7	1,770	0.04%
2023/07/17	2	108.25	2	110.00	109.50	0	1,741	0.00%
2023/07/14	0	0.00	5	112.00	110.50	-5	1,729	-0.29%
2023/07/13	0	0.00	0.4	106.50	108.00	-0.4	1,679	-0.02%
2023/07/12	2	106.00	1	105.50	106.00	1	1,668	0.06%
2023/07/11	1	105.50	1	106.50	106.50	0	1,661	0.00%
2023/07/07	0	0.00	3.2	107.06	107.50	-3.2	1,653	-0.19%
2023/07/06	1	106.00	10	106.20	108.00	-9	1,647	-0.55%
2023/07/05	0	0.00	2	108.00	106.00	-2	1,627	-0.12%
2023/07/04	0.1	105.00	9	103.17	106.00	-8.9	1,615	-0.55%
2023/07/03	1	102.00	0	0.00	101.50	1	1,586	0.06%
2023/06/30	1	100.50	1	101.50	101.50	0	1,592	0.00%
2023/06/29	0	0.00	1	100.50	101.00	-1	1,602	-0.06%
2023/06/27	4	99.65	6	99.77	99.40	-2	1,608	-0.12%
2023/06/26	0	0.00	1	100.50	100.00	-1	1,600	-0.06%
2023/06/21	3	101.50	0	0.00	101.50	3	1,592	0.19%
2023/06/20	2	102.50	3	102.17	102.00	-1	1,584	-0.06%
2023/06/19	3	103.67	0	0.00	102.50	3	1,586	0.19%
2023/06/15	1	104.50	0.1	105.00	105.50	0.9	1,539	0.06%
2023/06/14	1	105.00	3	105.00	105.00	-2	1,536	-0.13%
2023/06/13	0.1	106.50	2	106.00	107.00	-1.9	1,527	-0.12%
2023/06/09	2	105.00	4	107.50	104.00	-2	1,475	-0.14%
2023/06/08	0	0.00	7	104.57	105.00	-7	1,422	-0.49%
2023/06/06	1.1	102.05	2	102.25	102.00	-0.9	1,424	-0.06%
2023/06/02	1	103.50	1	104.00	104.50	0	1,409	0.00%
2023/06/01	0	0.00	1	103.00	103.50	-1	1,402	-0.07%
2023/05/31	0	0.00	1	102.00	102.00	-1	1,405	-0.07%
2023/05/30	1	103.00	0	0.00	102.00	1	1,374	0.07%
2023/05/29	3	104.50	0	0.00	104.00	3	1,378	0.22%
2023/05/26	2.1	103.02	5	102.50	102.50	-2.9	1,370	-0.21%
2023/05/25	3	104.00	1	104.00	104.00	2	1,457	0.14%
2023/05/24	3	103.00	9	100.66	104.50	-6	1,433	-0.42%
2023/05/22	0	0.00	1	98.70	98.60	-1	1,369	-0.07%
2023/05/19	0.1	98.46	0	0.00	98.50	0.1	1,383	0.00%
2023/05/18	0	0.00	10	98.93	98.60	-10	1,399	-0.71%
2023/05/17	1	97.40	0	0.00	97.20	1	1,397	0.07%
2023/05/16	0	0.00	5	97.24	97.10	-5	1,409	-0.35%
2023/05/15	0	94.71	0	0.00	95.10	0	1,401	0.00%
2023/05/12	2	96.20	4	96.13	95.90	-2	1,418	-0.14%
2023/05/11	1	92.40	0	0.00	92.70	1	1,412	0.07%
2023/05/10	0.1	92.80	0	0.00	92.50	0.1	1,435	0.00%
2023/05/09	1	92.31	0	0.00	93.00	1	1,457	0.07%
2023/05/08	8	94.07	0	0.00	93.20	8	1,485	0.54%
2023/05/05	6	98.43	4	99.50	95.80	2	1,514	0.13%
2023/05/04	0.1	93.70	0	94.20	93.90	0.1	1,576	0.01%
2023/05/03	0.2	94.53	0	0.00	94.00	0.2	1,624	0.01%
2023/05/02	0	0.00	1	94.60	95.10	-1	1,661	-0.06%
2023/04/28	4	94.30	0	0.00	94.30	4	1,683	0.24%
2023/04/27	1.1	92.89	0	0.00	92.60	1.1	1,679	0.06%
2023/04/25	10.1	92.83	0	0.00	91.10	10.1	1,681	0.60%
2023/04/24	0.1	95.24	0	0.00	95.20	0.1	1,671	0.00%
2023/04/21	1.2	95.99	0	0.00	95.40	1.2	1,690	0.07%
2023/04/20	1	98.90	1	99.90	98.50	0	1,693	0.00%
2023/04/19	0	0.00	2.2	100.77	100.00	-2.2	1,743	-0.13%
2023/04/18	0	0.00	0	102.50	101.50	0	1,856	0.00%
2023/04/17	0	0.00	1	103.00	102.50	-1	1,862	-0.05%
2023/04/13	1	102.50	0	0.00	100.50	1	1,851	0.05%
2023/04/12	1	103.00	0	104.00	102.50	1	1,854	0.05%
2023/04/11	0	0.00	1.1	102.17	104.00	-1.1	1,863	-0.06%
2023/04/10	1	101.50	1.1	102.00	101.50	-0.1	1,862	-0.01%
2023/04/07	1.3	101.00	0.1	100.00	101.00	1.2	1,865	0.07%
2023/04/06	2	99.09	0.1	98.80	98.50	1.9	1,855	0.10%
2023/03/31	1.2	100.00	0	0.00	99.80	1.2	1,847	0.06%
2023/03/30	1.3	99.82	0	0.00	99.60	1.3	1,842	0.07%
2023/03/29	4	102.00	1	102.00	102.50	3	1,840	0.16%
2023/03/28	0	102.50	0	0.00	102.00	0	1,851	0.00%
2023/03/27	2	103.50	0	0.00	103.50	2	1,869	0.11%
2023/03/24	0	0.00	6	104.58	104.50	-6	1,887	-0.32%
2023/03/22	0	104.50	9	105.00	104.00	-9	1,909	-0.47%
2023/03/16	7	99.79	0	0.00	99.70	7	1,920	0.36%
2023/03/15	0	0.00	1	102.50	101.50	-1	1,925	-0.05%
2023/03/14	1	101.00	0	0.00	101.00	1	1,943	0.05%
2023/03/13	0	102.50	1	103.00	102.50	-1	1,942	-0.05%
2023/03/09	0.2	106.50	0	0.00	107.00	0.2	1,959	0.01%
2023/03/08	2	103.75	0	0.00	103.50	2	1,952	0.10%
2023/03/06	1.2	104.17	0	0.00	104.50	1.2	1,944	0.06%
2023/03/03	6.3	104.05	0	0.00	104.00	6.3	1,942	0.32%
2023/03/02	2	104.25	0	0.00	104.00	2	1,951	0.10%
2023/03/01	1.4	104.52	1	104.00	106.50	0.4	1,948	0.02%
2023/02/24	1.1	108.50	0	0.00	108.50	1.1	1,929	0.06%
2023/02/23	2	111.00	3.1	111.03	111.00	-1.1	1,910	-0.06%
2023/02/22	0.3	105.50	0	0.00	107.00	0.3	1,815	0.02%
2023/02/21	1.1	106.50	2	107.25	108.00	-0.9	1,837	-0.05%
2023/02/20	1	103.00	1	105.50	106.00	0	1,863	0.00%
2023/02/16	1.2	103.67	0	0.00	104.50	1.2	1,909	0.06%
2023/02/15	0.2	104.00	0	0.00	102.50	0.2	1,927	0.01%
2023/02/14	0.3	104.00	0	0.00	103.50	0.3	1,939	0.02%
2023/02/10	0.2	105.50	0	0.00	106.00	0.2	2,005	0.01%
2023/02/09	1	104.50	0	0.00	105.00	1	2,142	0.05%
2023/02/07	0	105.00	1	104.50	105.00	-1	2,324	-0.04%
2023/02/06	1	104.00	1	103.50	103.50	0	2,324	0.00%
2023/02/03	1	107.50	0	0.00	107.50	1	2,294	0.04%
2023/02/02	1	107.50	3.1	105.21	108.00	-2.1	2,249	-0.09%
2023/02/01	0.1	102.50	1	100.50	102.00	-0.9	2,157	-0.04%
2023/01/31	1	96.40	10	96.20	96.90	-9	2,146	-0.42%
2023/01/16	0	0.00	2	90.80	91.00	-2	2,168	-0.09%
2023/01/13	1	91.00	0	0.00	90.70	1	2,183	0.05%
2023/01/12	2	93.30	0	0.00	92.80	2	2,189	0.09%
2023/01/11	7	95.56	0	0.00	94.70	7	2,210	0.32%
2023/01/10	5	94.70	1	94.70	95.50	4	2,210	0.18%
2023/01/09	1	95.20	2	96.15	96.00	-1	2,207	-0.05%
2023/01/06	0	0.00	3	93.63	94.40	-3	2,163	-0.14%
2023/01/05	2	89.10	2	88.95	89.20	0	2,058	0.00%
2023/01/04	0	86.80	1	86.80	86.80	-1	2,072	-0.05%
2023/01/03	1	86.00	0	0.00	87.00	1	2,107	0.05%
2022/12/30	2	86.40	2	86.60	86.00	0	2,145	0.00%
2022/12/29	0	0.00	1	85.50	85.50	-1	2,156	-0.05%
2022/12/28	1.1	83.33	0	0.00	83.50	1.1	2,165	0.05%
2022/12/27	2	86.70	0	0.00	86.10	2	2,168	0.09%
2022/12/21	1	86.20	0	0.00	85.30	1	2,245	0.04%
2022/12/20	2	88.15	0	0.00	85.90	2	2,250	0.09%
2022/12/16	4	89.35	0	0.00	90.30	4	2,305	0.17%
2022/12/12	1	87.80	5	88.00	88.10	-4	2,600	-0.15%
2022/12/08	0	0.00	20	86.14	88.00	-20	2,745	-0.73%
2022/12/07	0	0.00	5	88.40	87.60	-5	2,772	-0.18%
2022/12/06	0	90.50	0	0.00	89.10	0	2,765	0.00%
2022/12/02	3.1	91.42	1	91.60	92.00	2.1	2,782	0.08%
2022/12/01	28	92.29	3	92.70	92.70	25	2,786	0.90%
2022/11/30	2	89.30	1	89.10	89.70	1	2,774	0.04%
2022/11/28	0	0.00	1	88.10	88.00	-1	2,843	-0.04%
2022/11/24	1	89.40	1	89.70	89.70	0	2,844	0.00%
2022/11/21	1	86.60	0	0.00	86.40	1	2,864	0.03%
2022/11/18	0	0.00	2	90.00	88.60	-2	2,849	-0.07%
2022/11/17	1.1	90.81	1	89.20	89.40	0.1	2,836	0.00%
2022/11/16	0	0.00	2	89.75	89.00	-2	2,815	-0.07%
2022/11/15	2	87.40	2	89.00	89.00	0	2,776	0.00%
2022/11/14	2	86.55	0	0.00	87.80	2	2,743	0.07%
2022/11/11	0	0.00	5	86.92	87.10	-5	2,711	-0.18%
2022/11/08	4.1	86.49	0	0.00	84.60	4.1	2,621	0.16%
2022/11/07	1.1	84.80	1	85.00	86.10	0.1	2,577	0.00%
2022/11/04	1	77.30	1	79.50	79.50	0	2,435	0.00%
2022/11/03	2	83.15	0	0.00	83.00	2	2,235	0.09%
2022/10/31	2	81.95	2	81.90	81.20	0	2,277	0.00%
2022/10/28	2	80.10	0	0.00	79.70	2	2,302	0.09%
2022/10/25	0.1	79.90	0	0.00	80.10	0.1	2,294	0.00%
2022/10/12	0	0.00	0.1	77.70	77.30	-0.1	2,222	0.00%
2022/10/11	0	0.00	1	80.00	79.60	-1	2,226	-0.04%
2022/10/07	0.1	84.90	0	0.00	84.20	0.1	2,203	0.00%
2022/10/06	0	84.20	1	84.50	85.10	-1	2,174	-0.05%
2022/10/05	1	85.00	0	0.00	83.40	1	2,165	0.05%
2022/09/30	0	0.00	2	82.70	83.20	-2	2,172	-0.09%
2022/09/29	1	84.50	2	83.00	84.10	-1	2,198	-0.05%
2022/09/27	0	0.00	2	81.70	82.50	-2	2,268	-0.09%
2022/09/26	2	83.50	1	82.20	81.00	1	2,281	0.04%
2022/09/23	2	86.80	0	0.00	86.80	2	2,247	0.09%
2022/09/22	1.1	88.13	2	86.90	86.90	-0.9	2,209	-0.04%
2022/09/21	0.1	87.90	1	87.70	87.10	-0.9	2,133	-0.04%
2022/09/20	3	88.57	0	0.00	88.30	3	2,043	0.15%
2022/09/19	0	0.00	2	89.45	88.60	-2	1,961	-0.10%
2022/09/16	2	87.50	0	0.00	87.50	2	1,872	0.11%
2022/09/15	1	90.60	0	0.00	90.50	1	1,769	0.06%
2022/09/14	1	88.10	0	0.00	88.90	1	1,752	0.06%
2022/09/07	0	88.60	0	0.00	88.80	0	1,728	0.00%
2022/09/05	1	87.20	0	0.00	91.20	1	1,700	0.06%
2022/09/02	1	94.10	0	0.00	94.00	1	1,650	0.06%
2022/08/29	1	98.00	0	0.00	98.00	1	1,572	0.06%
2022/08/24	0.2	99.63	0	0.00	99.10	0.2	1,535	0.01%
2022/08/23	0.1	99.00	0	0.00	99.70	0.1	1,535	0.01%
2022/08/22	0	102.50	0	0.00	100.50	0	1,523	0.00%
2022/08/19	0	0.00	2.5	103.90	104.00	-2.5	1,511	-0.17%
2022/08/17	0	0.00	1	103.00	103.00	-1	1,501	-0.07%
2022/08/16	1	105.00	2	103.50	103.50	-1	1,490	-0.07%
2022/08/15	2	104.25	0	0.00	104.50	2	1,483	0.13%
2022/08/12	1	103.00	3	102.50	103.00	-2	1,473	-0.14%
2022/08/08	0	0.00	2	100.75	101.00	-2	1,430	-0.14%
2022/08/05	2	99.50	1	101.00	101.50	1	1,426	0.07%
2022/08/04	1	99.90	1	100.50	100.50	0	1,374	0.00%
2022/08/03	1	103.00	0	0.00	102.50	1	1,346	0.07%
2022/07/29	0	0.00	0.1	109.00	108.50	-0.1	1,393	-0.01%
2022/07/28	0	0.00	1	107.50	107.50	-1	1,399	-0.07%
2022/07/22	2.8	112.18	0	0.00	110.00	2.8	1,382	0.20%
2022/07/21	0	0.00	1	114.00	114.00	-1	1,374	-0.07%
2022/07/19	1	109.00	3	108.33	109.00	-2	1,388	-0.14%
2022/07/18	0	0.00	3	105.50	106.50	-3	1,403	-0.21%
2022/07/13	1	104.50	0	0.00	104.50	1	1,438	0.07%
2022/07/11	0	0.00	0.4	105.00	105.50	-0.4	1,420	-0.02%
2022/07/08	1	107.50	0	0.00	107.00	1	1,411	0.07%
2022/07/07	0	0.00	1	104.00	106.50	-1	1,396	-0.07%
2022/07/06	2	120.25	1	121.00	120.00	1	1,358	0.07%
2022/07/04	0	133.00	0	0.00	131.00	0	1,267	0.00%
2022/07/01	2	135.00	0	0.00	134.00	2	1,252	0.16%
2022/06/27	0.1	142.00	0	0.00	142.50	0.1	1,257	0.00%
2022/06/24	0.1	137.50	0	0.00	139.50	0.1	1,256	0.01%
2022/06/21	0	0.00	0.4	136.74	140.00	-0.4	1,224	-0.03%
2022/06/20	2	136.25	0	0.00	136.50	2	1,213	0.17%
2022/06/17	2	140.00	0.1	140.50	142.00	1.9	1,193	0.16%
2022/06/13	0.1	145.00	0	0.00	145.00	0.1	1,204	0.00%
2022/06/09	2.1	147.52	0	0.00	148.50	2.1	1,238	0.17%
2022/06/02	0	148.84	0	0.00	148.00	0	1,419	0.00%
2022/06/01	3.1	150.48	2	150.75	150.50	1.1	1,439	0.08%
2022/05/31	0.1	147.00	0	0.00	149.00	0.1	1,446	0.01%
2022/05/30	0	147.50	0	0.00	147.50	0	1,462	0.00%
2022/05/24	0	0.00	0.3	143.61	142.50	-0.3	1,632	-0.02%
2022/05/23	0	144.59	0	0.00	144.50	0	1,835	0.00%
2022/05/20	0.1	146.00	0	0.00	145.50	0.1	1,866	0.01%
2022/05/18	0	145.00	0	0.00	145.50	0	1,912	0.00%
2022/05/17	0	144.00	1	145.00	145.00	-1	1,934	-0.05%
2022/05/16	0	142.50	0	0.00	142.00	0	1,968	0.00%
2022/05/12	2	139.00	2	140.00	139.00	0	1,980	0.00%
2022/05/11	2	140.50	2	140.00	140.00	0	1,984	0.00%
2022/05/10	6	136.17	5	139.00	141.00	1	2,006	0.05%
2022/05/09	5.1	143.00	5	142.02	142.00	0	2,036	0.00%
2022/05/06	1	146.53	10	146.50	146.50	-9	2,058	-0.44%
2022/05/04	0	0.00	1	151.00	151.50	-1	2,055	-0.05%
2022/05/03	0.1	151.00	0	0.00	150.50	0.1	2,057	0.00%
2022/04/29	0	0.00	1	152.50	151.00	-1	2,063	-0.05%
2022/04/28	3	149.33	2	149.50	149.50	1	2,074	0.05%
2022/04/27	0.1	146.00	0.1	146.50	149.50	-0.1	2,070	0.00%
2022/04/26	2.1	150.52	0	0.00	150.50	2.1	2,053	0.10%
2022/04/25	2.1	153.50	0	0.00	150.50	2.1	2,041	0.10%
2022/04/22	0	0.00	1	156.00	156.50	-1	2,009	-0.05%
2022/04/19	1.1	157.57	0	0.00	159.00	1.1	1,955	0.05%
2022/04/18	2	158.75	0	0.00	159.00	2	1,962	0.10%
2022/04/15	0.1	160.00	0	0.00	159.50	0.1	1,963	0.01%
2022/04/14	0	162.50	0	0.00	161.50	0	1,992	0.00%
2022/04/13	0.1	163.00	0	0.00	162.50	0.1	2,013	0.00%
2022/04/12	0.1	160.55	0	161.00	161.00	0	2,111	0.00%
2022/04/11	0.1	162.08	0	164.50	161.00	0	2,130	0.00%
2022/04/08	5	165.20	4.1	165.26	166.00	1	2,120	0.04%
2022/04/07	1	168.00	1	166.50	166.50	0	2,117	0.00%
2022/04/06	0.1	168.50	1	168.00	168.50	-0.9	2,112	-0.04%
2022/04/01	0	0.00	0.1	169.75	170.50	-0.1	2,117	0.00%
2022/03/31	0.1	170.50	0	0.00	172.00	0.1	2,114	0.00%
2022/03/30	0	0.00	0	171.00	171.00	0	2,120	0.00%
2022/03/29	0.1	172.00	1	172.50	171.00	-0.9	2,148	-0.04%
2022/03/25	1.1	171.48	2	170.50	170.50	-1	2,242	-0.04%
2022/03/24	0	0.00	2	171.00	171.00	-2	2,263	-0.09%
2022/03/23	0	169.50	0	0.00	170.50	0	2,310	0.00%
2022/03/21	0.1	169.50	1	170.00	170.00	-0.9	2,411	-0.04%
2022/03/18	1	169.50	0	0.00	168.50	1	2,447	0.04%
2022/03/16	0	167.00	0	0.00	166.50	0	2,430	0.00%
2022/03/15	0.1	165.50	0	0.00	166.00	0.1	2,414	0.00%
2022/03/14	0	166.50	0	0.00	167.50	0	2,412	0.00%
2022/03/11	1	165.00	1	165.00	165.00	0	2,421	0.00%
2022/03/10	0.1	165.31	2	164.00	166.00	-1.9	2,418	-0.08%
2022/03/09	2.1	157.55	0	0.00	159.00	2.1	2,390	0.09%
2022/03/08	10.1	158.52	0	0.00	157.00	10.1	2,371	0.42%
2022/03/07	1.1	163.06	1	163.00	165.00	0.1	2,311	0.00%
2022/03/04	2.1	167.76	0	0.00	167.00	2.1	2,300	0.09%
2022/03/03	1	169.50	0	0.00	169.50	1	2,305	0.04%
2022/03/02	0.1	166.50	0	0.00	169.00	0.1	2,305	0.00%
2022/03/01	0.1	167.25	0	0.00	167.00	0.1	2,333	0.00%
2022/02/25	0.2	165.50	1	165.00	164.00	-0.9	2,345	-0.04%
2022/02/24	4.1	166.39	3	164.67	164.50	1.1	2,325	0.05%
2022/02/23	4.3	172.99	2	177.25	172.50	2.3	2,227	0.10%
2022/02/22	1	176.00	0	0.00	175.50	1	2,079	0.05%
2022/02/21	0	0.00	9	177.28	178.00	-9	2,072	-0.43%
2022/02/18	0.1	173.00	0	0.00	174.50	0.1	2,072	0.00%
2022/02/16	0	0.00	1	173.50	174.00	-1	2,181	-0.05%
2022/02/11	1	171.00	0	0.00	171.00	1	2,181	0.05%
2022/02/10	1	175.50	1	173.00	172.00	0	2,198	0.00%
2022/02/09	0	174.50	4	175.38	175.50	-4	2,197	-0.18%
2022/02/08	0	0.00	1	170.50	171.00	-1	2,201	-0.05%
2022/02/07	3	167.16	3	167.50	168.50	0	2,226	0.00%
2022/01/25	0	161.00	0	0.00	160.50	0	2,297	0.00%
2022/01/24	3	160.50	3	160.00	162.00	0	2,342	0.00%
2022/01/21	0	0.00	0.2	161.50	162.00	-0.2	2,379	-0.01%
2022/01/20	2	162.00	0	0.00	163.50	2	2,428	0.08%
2022/01/19	3	160.00	3	162.00	163.00	0	2,514	0.00%
2022/01/18	3	162.50	4	162.25	161.50	-1	2,585	-0.04%
2022/01/17	4	159.50	3.2	160.56	162.00	0.8	2,790	0.03%
2022/01/14	0	158.00	0	0.00	158.00	0	2,946	0.00%
2022/01/13	1.2	158.75	4	160.00	158.50	-2.8	2,971	-0.09%
2022/01/12	1	160.51	0	0.00	161.00	1	2,989	0.03%
2022/01/11	1	165.49	2	162.75	164.00	-1	2,985	-0.03%
2022/01/10	0	0.00	1	164.00	165.50	-1	2,976	-0.03%
2022/01/07	3	163.00	0	0.00	163.50	3	2,986	0.10%
2022/01/05	7	172.07	3	170.83	170.00	4	2,974	0.13%
2022/01/04	1	167.00	2	168.25	168.50	-1	2,924	-0.03%
2022/01/03	0	0.00	7	168.50	167.50	-7	2,957	-0.24%
2021/12/30	0	0.00	1	170.00	170.00	-1	2,974	-0.03%
2021/12/29	0	0.00	3	167.50	168.00	-3	2,975	-0.10%
2021/12/28	0	0.00	2	167.00	165.50	-2	2,997	-0.07%
2021/12/24	2	168.00	0	0.00	169.00	2	3,039	0.07%
2021/12/21	3	170.00	0	0.00	168.00	3	3,060	0.10%
2021/12/20	0	0.00	1	166.50	165.50	-1	2,988	-0.03%
2021/12/17	1	168.00	0	0.00	166.00	1	2,994	0.03%
2021/12/16	0	0.00	13	166.31	167.50	-13	2,962	-0.44%
2021/12/10	1	159.00	0	0.00	160.00	1	2,880	0.03%
2021/12/07	4	158.00	0	0.00	158.50	4	2,884	0.14%
2021/12/06	2	160.50	0	0.00	160.50	2	2,867	0.07%
2021/12/03	3	161.67	1	162.00	162.00	2	2,910	0.07%
2021/12/02	2	161.25	0	0.00	161.00	2	2,919	0.07%
2021/12/01	3	161.33	5	162.80	164.00	-2	2,914	-0.07%
2021/11/30	4	164.00	0	0.00	162.00	4	2,906	0.14%
2021/11/29	2	163.00	1	165.00	164.50	1	2,936	0.03%
2021/11/26	2	165.25	10.1	166.26	165.50	-8.1	2,951	-0.27%
2021/11/25	0	0.00	2	169.00	168.50	-2	2,932	-0.07%
2021/11/24	3	165.83	0	0.00	166.00	3	2,906	0.10%
2021/11/23	0	0.00	8	168.25	168.00	-8	2,918	-0.27%
2021/11/22	0	0.00	3	170.50	170.00	-3	2,923	-0.10%
2021/11/19	5	171.80	3	170.67	168.50	2	2,934	0.07%
2021/11/15	0	171.00	5	167.00	170.00	-5	2,923	-0.17%
2021/11/12	1	163.50	0	0.00	163.00	1	2,893	0.03%
2021/11/11	0	0.00	0	163.50	163.50	0	2,924	0.00%
2021/11/09	5	161.80	1.3	163.20	161.50	3.8	2,982	0.13%
2021/11/08	1	160.00	0.3	164.00	165.00	0.8	3,011	0.02%
2021/11/05	5	159.00	4.1	161.07	162.00	0.9	3,023	0.03%
2021/11/04	0	0.00	0.2	164.50	163.00	-0.2	2,965	-0.01%
2021/11/02	1.5	171.67	7	170.00	167.50	-5.5	3,017	-0.18%
2021/11/01	1.3	169.82	0	0.00	170.00	1.3	3,036	0.04%
2021/10/28	3.1	168.66	1	167.50	168.00	2.1	3,310	0.06%
2021/10/27	0.1	164.50	2	166.75	170.00	-2	3,318	-0.06%
2021/10/26	4	166.13	0	0.00	164.50	4	3,263	0.12%
2021/10/25	3.1	166.44	6	167.25	164.50	-2.9	3,236	-0.09%
2021/10/22	8	154.63	12	160.54	166.00	-4	3,055	-0.13%
2021/10/21	1	157.00	0	0.00	151.00	1	2,955	0.03%
2021/10/20	1	157.00	2	155.50	156.50	-1	2,962	-0.03%
2021/10/19	1	153.50	0	0.00	153.00	1	2,997	0.03%
2021/10/18	2	148.00	0	0.00	148.00	2	3,070	0.07%
2021/10/15	0	0.00	2	150.75	149.50	-2	3,113	-0.06%
2021/10/14	2	147.50	1	145.50	146.50	1	3,139	0.03%
2021/10/13	4	149.50	0	0.00	146.50	4	3,158	0.13%
2021/10/12	0	0.00	0.1	155.50	152.50	-0.1	3,156	0.00%
2021/10/08	1	158.00	2	157.50	157.00	-1	3,138	-0.03%
2021/10/06	0	148.50	0	0.00	148.00	0	3,129	0.00%
2021/10/05	0	147.50	1	143.50	148.00	-1	3,173	-0.03%
2021/10/04	0.1	145.00	0	0.00	145.00	0.1	3,155	0.00%
2021/10/01	0	0.00	1	146.50	146.50	-1	3,143	-0.03%
2021/09/30	2	147.00	2	145.75	146.50	0	3,143	0.00%
2021/09/29	1	148.01	0	0.00	148.50	1	3,133	0.03%
2021/09/28	0	152.00	0	0.00	152.00	0	3,145	0.00%
2021/09/27	0	152.50	0	0.00	152.00	0	3,152	0.00%
2021/09/24	1	152.52	0	0.00	152.50	1	3,162	0.03%
2021/09/23	0	153.35	0	0.00	153.50	0	3,164	0.00%
2021/09/22	5	153.50	0	0.00	152.50	5	3,217	0.16%
2021/09/17	0	0.00	1	156.00	158.00	-1	3,216	-0.03%
2021/09/16	2	155.51	1	155.00	156.00	1	3,261	0.03%
2021/09/15	0	156.50	0	0.00	156.50	0	3,318	0.00%
2021/09/14	1	156.50	1	156.50	156.50	0	3,410	0.00%
2021/09/13	1	158.00	3	158.00	157.00	-2	3,517	-0.06%
2021/09/10	2	153.50	1	154.50	154.50	1	3,537	0.03%
2021/09/09	1	152.50	1	154.00	154.00	0	3,563	0.00%
2021/09/08	1	152.52	2	153.25	151.00	-1	3,574	-0.03%
2021/09/07	1	156.50	1	155.00	157.00	0	3,553	0.00%
2021/09/03	0	0.00	3	159.33	159.50	-3	3,554	-0.08%
2021/09/02	3	161.01	5	164.80	161.00	-2	3,588	-0.06%
2021/08/31	0	0.00	2	157.00	157.50	-2	3,554	-0.06%
2021/08/30	3	156.00	3	157.50	156.50	0	3,579	0.00%
2021/08/27	1	157.00	0	0.00	154.50	1	3,589	0.03%
2021/08/26	4	158.50	3	158.50	158.50	1	3,567	0.03%
2021/08/25	3	159.00	2	161.00	161.50	1	3,571	0.03%
2021/08/24	6	161.00	6	157.00	157.00	0	3,581	0.00%
2021/08/23	6	156.50	8.3	158.44	159.00	-2.3	3,586	-0.06%
2021/08/20	8	154.25	7	153.14	153.50	1	3,605	0.03%
2021/08/19	2.1	154.44	12	154.58	152.50	-9.9	3,567	-0.28%
2021/08/18	0.3	159.74	1	153.00	158.00	-0.7	3,576	-0.02%
2021/08/17	2	155.50	0	0.00	154.50	2	3,569	0.06%
2021/08/16	3	160.17	3	157.83	160.00	0	3,552	0.00%
2021/08/13	1	164.00	3	161.67	161.50	-2	3,531	-0.06%
2021/08/12	3	164.17	2	165.25	162.50	1	3,558	0.03%
2021/08/11	3	168.50	1	168.50	166.00	2	3,567	0.06%
2021/08/10	7	170.43	1	170.00	171.00	6	3,591	0.17%
2021/08/09	4.1	170.41	2	173.25	170.00	2.1	3,625	0.06%
2021/08/06	4	168.00	0	0.00	167.00	4	3,637	0.11%
2021/08/04	20	172.70	4.1	173.37	171.50	16	3,700	0.43%
2021/08/03	5	180.40	2	186.00	180.50	3	3,581	0.08%
2021/08/02	1	178.52	0	0.00	179.50	1	3,446	0.03%
2021/07/30	1	179.00	1	179.50	181.00	0	3,421	0.00%
2021/07/29	3.1	180.21	0	0.00	180.50	3.1	3,457	0.09%
2021/07/28	2	181.26	16	179.88	184.50	-14	3,474	-0.40%
2021/07/27	5	188.90	3	193.50	185.50	2	3,544	0.06%
2021/07/26	1	188.98	0	0.00	189.50	1	3,610	0.03%
2021/07/23	2	187.50	1	185.00	184.50	1	3,704	0.03%
2021/07/22	12	187.54	13	183.23	185.00	-1	3,699	-0.03%
2021/07/21	2	194.25	1	196.50	193.00	1	3,685	0.03%
2021/07/20	13	197.96	0	0.00	195.50	13	3,787	0.34%
2021/07/19	2	198.00	1	198.00	199.00	1	3,798	0.03%
2021/07/16	2	199.25	0	0.00	199.00	2	3,841	0.05%
2021/07/15	2	197.76	0	0.00	197.50	2	3,861	0.05%
2021/07/13	4.3	202.27	1	205.00	201.00	3.3	3,955	0.08%
2021/07/12	18.2	201.63	3	201.00	204.00	15.2	4,021	0.38%
2021/07/09	0	0.00	2	196.25	196.00	-2	4,036	-0.05%
2021/07/06	0	0.00	0.1	198.50	195.00	-0.1	4,343	0.00%
2021/07/05	1	196.50	3	196.33	198.00	-2	4,373	-0.05%
2021/07/02	2	190.25	1	191.98	192.50	1	4,361	0.02%
2021/06/30	0	0.00	1	194.00	194.50	-1	4,441	-0.02%
2021/06/29	3	190.50	0	0.00	190.00	3	4,452	0.07%
2021/06/28	1	193.00	0	0.00	194.00	1	4,480	0.02%
2021/06/25	1	191.00	0	0.00	191.50	1	4,613	0.02%
2021/06/24	2.2	192.38	0	0.00	191.00	2.2	4,662	0.05%
2021/06/23	11	194.18	0.1	195.50	194.50	10.9	4,871	0.22%
2021/06/22	3	200.00	0.2	198.01	198.00	2.8	4,794	0.06%
2021/06/21	1	206.50	0	0.00	206.50	1	4,704	0.02%
2021/06/18	1	212.00	4	212.88	214.00	-3	4,698	-0.06%
2021/06/16	1	210.00	0	0.00	209.50	1	4,752	0.02%
2021/06/15	1	210.00	0	0.00	210.50	1	4,790	0.02%
2021/06/11	2	210.00	0	0.00	211.00	2	4,828	0.04%
2021/06/10	0	0.00	2	213.25	209.50	-2	4,846	-0.04%
2021/06/09	0.1	209.00	0	0.00	209.50	0.1	4,853	0.00%
2021/06/07	0	0.00	3	206.50	208.50	-3	4,929	-0.06%
2021/06/04	1	204.50	0	0.00	203.00	1	4,928	0.02%
2021/06/02	1	205.50	1	207.00	205.50	0	4,986	0.00%
2021/06/01	1.1	209.50	0	0.00	209.00	1.1	5,007	0.02%
2021/05/31	0	0.00	2	211.00	211.00	-2	5,014	-0.04%
2021/05/28	2	210.00	1	213.00	209.50	1	5,044	0.02%
2021/05/26	1	206.00	2	206.00	207.50	-1	5,155	-0.02%
2021/05/25	2	210.00	3	208.50	205.50	-1	5,423	-0.02%
2021/05/24	1	204.50	1	204.00	205.00	0	6,039	0.00%
2021/05/20	1	205.00	2.2	205.11	202.50	-1.2	6,169	-0.02%
2021/05/19	1.2	201.00	1	196.00	201.00	0.2	6,144	0.00%
2021/05/18	1	190.00	0	0.00	197.00	1	6,218	0.02%
2021/05/17	0	0.00	2	190.00	188.00	-2	6,211	-0.03%
2021/05/14	2.1	198.86	2	197.25	193.00	0.1	6,183	0.00%
2021/05/13	0	0.00	4	194.75	195.00	-4	6,110	-0.07%
2021/05/12	4	183.00	4.1	183.22	186.00	-0.1	6,006	0.00%
2021/05/11	3.1	188.71	1	185.00	186.50	2.1	5,934	0.04%
2021/05/07	0.2	202.00	1	201.00	202.00	-0.8	5,936	-0.01%
2021/05/06	0	0.00	1.3	201.66	202.50	-1.3	5,944	-0.02%
2021/05/05	3	203.17	2	203.50	199.00	1	5,986	0.02%
2021/05/04	1	205.00	2	200.50	205.00	-1	5,989	-0.02%
2021/05/03	3	205.83	1.2	210.92	205.50	1.8	5,982	0.03%
2021/04/29	1	213.00	1	219.92	214.50	0	5,987	0.00%
2021/04/28	2.5	213.52	2	212.50	213.00	0.5	5,924	0.01%
2021/04/27	0	0.00	1	219.00	217.50	-1	6,175	-0.02%
2021/04/26	7	223.86	7	225.56	224.50	0	6,249	0.00%
2021/04/23	2	212.25	4	212.63	215.00	-2	6,209	-0.03%
2021/04/22	1	212.00	2	211.25	208.50	-1	6,319	-0.02%
2021/04/21	3	210.17	3	211.33	210.00	0	6,340	0.00%
2021/04/20	3	209.33	5	210.90	209.00	-2	6,542	-0.03%
2021/04/19	9	201.44	1	200.50	203.50	8	6,603	0.12%
2021/04/16	2	211.25	12	209.88	205.50	-10	6,696	-0.15%
2021/04/15	6	203.08	3	202.00	207.00	3	6,977	0.04%
2021/04/14	5	202.80	5	201.30	197.50	0	7,372	0.00%
2021/04/13	1	206.00	0	0.00	202.00	1	7,621	0.01%
2021/04/12	0	0.00	1.5	200.06	199.00	-1.5	7,551	-0.02%
2021/04/09	2	195.03	4	195.63	195.00	-2	7,614	-0.03%
2021/04/08	0.5	200.47	3	199.83	199.50	-2.5	7,644	-0.03%
2021/04/07	11	201.59	5	203.00	202.00	6	7,642	0.08%
2021/04/06	1	198.50	1	199.00	199.00	0	7,581	0.00%
2021/04/01	1	197.00	5	198.00	198.00	-4	7,566	-0.05%
2021/03/31	0	0.00	0.1	197.50	195.50	-0.1	7,537	0.00%
2021/03/30	7	199.29	2	200.00	199.00	5	7,470	0.07%
2021/03/29	2	194.50	8	194.25	194.00	-6	7,356	-0.08%
2021/03/26	10	190.00	15	191.67	194.50	-5	7,306	-0.07%
2021/03/25	1.2	183.17	2	182.75	184.00	-0.8	7,086	-0.01%
2021/03/24	3	185.00	3	182.00	181.50	0	7,089	0.00%
2021/03/23	0	0.00	106	185.35	182.50	-106	7,091	-1.49%	大賣/鉅額交易
2021/03/22	8	186.56	6	184.83	184.50	2	7,118	0.03%
2021/03/19	2	183.50	16	185.25	186.50	-14	7,143	-0.20%
2021/03/18	1	184.00	0	0.00	183.50	1	7,358	0.01%
2021/03/17	3	183.50	5	182.40	180.50	-2	7,464	-0.03%
2021/03/16	3	179.83	5	179.30	179.50	-2	7,464	-0.03%
2021/03/15	4	180.25	3	180.67	180.00	1	7,523	0.01%
2021/03/12	1	180.00	0	0.00	179.50	1	7,524	0.01%
2021/03/11	3	176.33	0	0.00	176.50	3	7,565	0.04%
2021/03/08	1	174.50	0	0.00	172.00	1	7,827	0.01%
2021/03/05	1	174.50	1	173.50	172.50	0	7,836	0.00%
2021/03/04	1	174.00	3	175.17	175.50	-2	7,888	-0.03%
2021/03/03	2	172.25	4	172.00	174.00	-2	7,951	-0.03%
2021/03/02	103	174.95	101	173.49	172.00	2	7,930	0.03%	大買/大賣/
2021/02/26	4.4	172.70	1	173.00	172.00	3.4	7,905	0.04%
2021/02/25	45	184.02	23.2	177.91	177.50	21.8	7,839	0.28%
2021/02/24	156.2	182.67	80	183.49	183.50	76.2	7,612	1.00%	大買/
2021/02/23	1	171.50	2	170.75	173.00	-1	6,957	-0.01%
2021/02/22	12	174.33	7	174.07	174.00	5	6,915	0.07%
2021/02/19	1.1	168.02	1	168.50	170.00	0.1	6,821	0.00%
2021/02/18	6	172.00	0	0.00	170.50	6	6,818	0.09%
2021/02/17	2	166.50	0	0.00	166.50	2	6,722	0.03%
2021/02/05	2	162.00	2	161.75	161.50	0	6,719	0.00%
2021/02/04	0	0.00	2	163.25	162.50	-2	6,717	-0.03%
2021/02/02	0	0.00	1	165.50	166.00	-1	6,944	-0.01%
2021/02/01	1	160.00	4.5	160.22	161.50	-3.5	6,926	-0.05%
2021/01/29	0.5	163.00	1	161.94	159.50	-0.5	6,913	-0.01%
2021/01/28	2	164.25	1	167.50	165.00	1	6,871	0.01%
2021/01/27	2.5	168.20	1	171.50	166.50	1.5	6,856	0.02%
2021/01/26	2.5	168.40	2	170.75	170.00	0.5	6,783	0.01%
2021/01/25	4	172.13	5	170.30	172.50	-1	6,777	-0.01%
2021/01/22	8	173.81	15	171.70	174.00	-7	6,707	-0.10%
2021/01/21	8	168.81	6	168.75	168.50	2	6,635	0.03%
2021/01/20	11	170.14	23.2	171.32	168.00	-12.2	6,627	-0.18%
2021/01/19	2	167.00	6	169.09	171.00	-4	6,403	-0.06%
2021/01/18	1	162.00	6	162.00	165.00	-5	6,291	-0.08%
2021/01/15	4	166.50	3	164.50	163.00	1	6,222	0.02%
2021/01/13	14	168.75	15.4	168.56	167.50	-1.4	6,211	-0.02%
2021/01/12	1	165.50	3	163.83	165.50	-2	6,010	-0.03%
2021/01/11	2	162.75	3.1	163.68	164.50	-1.1	5,880	-0.02%
2021/01/08	17	165.00	15.3	163.74	163.00	1.8	5,783	0.03%
2021/01/07	2.1	155.57	8	156.88	160.00	-5.9	5,462	-0.11%
2021/01/06	7.2	145.18	6	147.08	149.00	1.2	5,026	0.02%
2021/01/05	2	142.50	4	142.13	143.00	-2	4,737	-0.04%
2021/01/04	1	137.50	1	140.00	140.00	0	4,737	0.00%
2020/12/31	0	0.00	1	137.00	133.50	-1	4,660	-0.02%
2020/12/30	1	132.50	0	0.00	132.50	1	4,622	0.02%
2020/12/29	1	134.00	1	133.00	133.00	0	4,682	0.00%
2020/12/28	1	134.00	0	0.00	134.50	1	4,700	0.02%
2020/12/25	4	133.25	1	134.50	133.50	3	4,716	0.06%
2020/12/24	1	133.00	0	0.00	132.50	1	4,773	0.02%
2020/12/23	1	132.00	0	0.00	132.00	1	4,811	0.02%
2020/12/21	1	134.00	6	134.75	135.50	-5	4,914	-0.10%
2020/12/18	0	0.00	2	138.00	137.50	-2	4,939	-0.04%
2020/12/17	2.1	138.24	1	137.50	137.50	1.1	4,968	0.02%
2020/12/16	1	138.50	1	138.50	138.50	0	4,992	0.00%
2020/12/15	2	138.00	0	0.00	138.00	2	5,006	0.04%
2020/12/14	10.3	143.31	2	143.50	141.50	8.3	5,085	0.16%
2020/12/11	1	141.00	3	140.33	141.50	-2	5,328	-0.04%
2020/12/10	11	137.95	3	138.67	137.50	8	5,215	0.15%
2020/12/09	3	139.33	3	139.33	139.00	0	5,233	0.00%
2020/12/07	6.4	135.45	0	0.00	135.00	6.4	5,301	0.12%
2020/12/04	2.4	138.75	4	140.25	139.00	-1.6	5,255	-0.03%
2020/12/03	2	133.50	4	134.38	134.50	-2	5,080	-0.04%
2020/12/01	1	130.50	1	131.50	132.00	0	5,375	0.00%
2020/11/30	6	132.08	0	0.00	132.00	6	5,608	0.11%
2020/11/27	4	137.00	4	136.13	136.50	0	5,906	0.00%
2020/11/26	0	0.00	1	133.00	134.00	-1	6,069	-0.02%
2020/11/25	1	132.00	1	132.50	132.00	0	6,112	0.00%
2020/11/24	2	133.75	2	133.75	132.00	0	6,141	0.00%
2020/11/23	1	134.50	3	134.00	134.50	-2	6,159	-0.03%
2020/11/19	4	131.88	1	131.50	131.50	3	6,226	0.05%
2020/11/16	0.4	134.00	2	134.00	133.50	-1.6	6,513	-0.02%
2020/11/13	2	132.00	1	131.50	132.50	1	6,550	0.02%
2020/11/12	2	132.00	0	0.00	131.50	2	6,570	0.03%
2020/11/11	2.3	131.15	0	0.00	132.50	2.3	6,617	0.03%
2020/11/10	7	132.00	1	133.00	131.00	6	6,636	0.09%
2020/11/06	1	137.00	0	0.00	137.00	1	6,690	0.01%
2020/11/05	1	138.00	1.1	137.05	138.00	-0.1	6,795	0.00%
2020/11/04	0.3	137.00	0	0.00	138.00	0.3	6,921	0.00%
2020/11/03	1	135.50	0	0.00	135.00	1	6,991	0.01%
2020/11/02	1	131.50	1	131.00	131.00	0	7,080	0.00%
2020/10/30	2	136.25	2	135.50	135.00	0	7,174	0.00%
2020/10/29	3	137.50	0	0.00	137.00	3	7,256	0.04%
2020/10/28	3	137.67	2	139.00	139.50	1	7,437	0.01%
2020/10/27	4	136.75	2	136.25	136.00	2	7,602	0.03%
2020/10/26	10	136.50	0	0.00	136.50	10	7,930	0.13%
2020/10/23	2	138.50	2	137.75	138.50	0	8,260	0.00%
2020/10/22	2	135.50	1	138.50	139.50	1	8,538	0.01%
2020/10/21	2	138.25	41	139.98	138.00	-39	8,662	-0.45%
2020/10/20	3	142.17	1	143.94	142.00	2	8,724	0.02%
2020/10/16	3	141.67	1	142.00	141.00	2	9,100	0.02%
2020/10/15	12	142.75	0	0.00	143.00	12	9,173	0.13%
2020/10/14	1	147.00	0	0.00	146.00	1	9,175	0.01%
2020/10/13	1	147.50	1	147.00	147.00	0	9,224	0.00%
2020/10/12	3	149.83	7	149.00	150.00	-4	9,258	-0.04%
2020/10/08	7	148.57	6	146.00	146.00	1	9,421	0.01%
2020/10/07	1	145.00	0	0.00	147.50	1	9,491	0.01%
2020/10/06	2	148.25	1	147.50	147.50	1	9,542	0.01%
2020/10/05	1	143.50	0	0.00	145.00	1	9,756	0.01%
2020/09/30	1	145.50	0	0.00	145.50	1	10,382	0.01%
2020/09/29	1	143.00	2	144.50	144.50	-1	10,703	-0.01%
2020/09/28	13	145.23	4	146.25	145.50	9	10,797	0.08%
2020/09/25	6	145.08	11	146.59	144.50	-5	10,893	-0.05%
2020/09/24	7	150.50	8.1	150.49	149.00	-1.1	11,049	-0.01%
2020/09/22	1	154.00	5	153.90	155.00	-4	11,290	-0.04%
2020/09/21	1	153.50	2	153.50	153.50	-1	11,315	-0.01%
2020/09/18	1	155.50	0	0.00	157.00	1	11,399	0.01%
2020/09/17	2	153.50	6	155.67	157.50	-4	11,482	-0.03%
2020/09/16	111	159.74	120	161.93	154.00	-9	11,603	-0.08%	大買/大賣/
2020/09/15	1	154.00	1	153.98	153.50	0	11,274	0.00%
2020/09/14	1	148.50	3	152.00	153.00	-2	11,439	-0.02%
2020/09/11	1	154.00	0	149.50	149.00	1	11,512	0.01%
2020/09/10	1	152.50	9	152.67	153.50	-8	11,474	-0.07%
2020/09/09	8	150.94	2.1	150.04	151.50	6	11,458	0.05%
2020/09/08	1	150.00	5	152.10	150.00	-4	11,669	-0.03%
2020/09/07	4	152.38	2	155.50	149.50	2	11,794	0.02%
2020/09/04	2	152.25	4	151.38	155.00	-2	11,818	-0.02%
2020/09/03	7	156.00	2	158.25	152.00	5	12,000	0.04%
2020/09/02	3	155.83	7	156.14	157.00	-4	11,964	-0.03%
2020/09/01	6	148.67	115.8	149.20	150.00	-109.8	11,882	-0.92%	大賣/鉅額交易
2020/08/31	1	142.00	1	143.00	142.00	0	11,788	0.00%
2020/08/28	1	143.00	6	141.75	143.00	-5	11,860	-0.04%
2020/08/27	0	0.00	6.1	141.58	142.00	-6.1	12,020	-0.05%
2020/08/26	1	138.50	1	139.00	138.50	0	12,370	0.00%
2020/08/25	55	142.05	1	143.00	142.00	54	12,709	0.42%
2020/08/24	2	143.75	5.1	143.80	143.50	-3.1	12,882	-0.02%
2020/08/21	0	0.00	1.1	139.95	139.00	-1.1	12,890	-0.01%
2020/08/20	0	0.00	6	134.92	134.50	-6	12,907	-0.05%
2020/08/19	3	138.50	1	139.50	138.00	2	12,845	0.02%
2020/08/18	3	139.67	1	139.00	138.50	2	12,811	0.02%
2020/08/17	2	141.75	2	141.25	143.00	0	12,798	0.00%
2020/08/14	1	141.50	3	139.17	141.50	-2	12,775	-0.02%
2020/08/13	6	139.25	4	139.88	138.50	2	12,705	0.02%
2020/08/12	9	137.50	13.1	137.43	137.00	-4.1	12,615	-0.03%
2020/08/11	6	142.08	4	143.50	141.00	2	12,533	0.02%
2020/08/10	16	144.06	1	144.50	143.00	15	12,544	0.12%
2020/08/07	11	147.45	2.4	148.38	148.50	8.6	12,469	0.07%
2020/08/06	10	152.45	1.1	151.43	149.50	9	12,440	0.07%
2020/08/05	55	151.49	3	152.50	152.00	52	12,435	0.42%
2020/08/04	14	150.75	7	150.64	151.50	7	12,359	0.06%
2020/08/03	12	150.75	2	152.50	150.00	10	12,403	0.08%
2020/07/31	11	155.45	11.1	153.31	157.00	-0.1	12,287	0.00%
2020/07/30	12	152.42	16	152.97	150.50	-4	12,138	-0.03%
2020/07/29	18	150.94	10	151.80	148.00	8	11,820	0.07%
2020/07/28	5	151.40	12.1	154.10	151.00	-7.1	11,558	-0.06%
2020/07/27	3	148.33	25	149.78	152.00	-22	11,453	-0.19%
2020/07/24	8	147.50	4.2	147.14	145.00	3.8	11,507	0.03%
2020/07/23	7.2	149.18	5	150.10	151.00	2.2	11,458	0.02%
2020/07/22	1	142.00	5	142.70	145.00	-4	11,312	-0.04%
2020/07/21	5	141.60	11	141.27	140.50	-6	11,318	-0.05%
2020/07/20	5	137.30	1	138.00	137.00	4	11,519	0.03%
2020/07/17	4	138.50	3	139.00	139.50	1	11,523	0.01%
2020/07/16	10	138.90	3	139.83	138.50	7	11,547	0.06%
2020/07/15	11.1	144.50	14	143.57	140.50	-2.9	11,551	-0.03%
2020/07/14	3	140.50	8	139.13	141.50	-5	11,418	-0.04%
2020/07/13	2	142.75	6	141.50	141.00	-4	11,423	-0.04%
2020/07/10	5	139.60	5	142.50	141.00	0	11,435	0.00%
2020/07/09	16.1	143.45	6	142.83	140.50	10.1	11,208	0.09%
2020/07/08	11	139.77	21	138.93	144.00	-10	10,579	-0.09%
2020/07/07	2	132.75	18	132.94	131.00	-16	10,255	-0.16%
2020/07/06	12.3	130.76	3	132.50	133.50	9.3	10,171	0.09%
2020/07/03	36	130.40	10	131.80	131.00	26	10,099	0.26%
2020/07/02	10	122.90	8	125.81	127.50	2	10,028	0.02%
2020/07/01	9	123.39	12	124.21	124.50	-3	9,900	-0.03%
2020/06/30	3	122.00	0	0.00	120.50	3	9,827	0.03%
2020/06/29	2	119.75	1.1	119.05	120.00	1	9,843	0.01%
2020/06/24	3	121.67	1	122.00	121.50	2	9,780	0.02%
2020/06/23	31	125.23	2.3	127.44	123.00	28.8	9,824	0.29%
2020/06/22	0	0.00	5	126.00	127.50	-5	9,696	-0.05%
2020/06/19	6	124.50	47	126.16	126.50	-41	9,681	-0.42%
2020/06/18	1.1	122.00	4	121.25	122.00	-2.9	9,541	-0.03%
2020/06/17	2.2	118.32	2	118.50	119.00	0.2	9,424	0.00%
2020/06/16	3	117.67	7	118.57	117.50	-4	9,442	-0.04%
2020/06/15	53	120.42	14	121.14	116.50	39	9,481	0.41%
2020/06/12	3	124.33	54	124.93	126.50	-51	9,293	-0.55%
2020/06/11	8	126.94	8	129.00	125.50	0	9,139	0.00%
2020/06/10	15.1	130.20	6	128.00	129.50	9.1	8,962	0.10%
2020/06/09	13	122.77	13	120.42	123.00	0	8,720	0.00%
2020/06/08	17	119.06	16	119.09	118.00	1	8,573	0.01%
2020/06/05	7	115.14	8	115.38	115.00	-1	8,360	-0.01%
2020/06/04	6.2	113.64	9	113.22	113.50	-2.8	8,240	-0.03%
2020/06/03	13.1	113.46	9.2	113.45	113.50	3.9	8,150	0.05%
2020/06/02	9	111.72	10	111.80	111.00	-1	8,017	-0.01%
2020/06/01	10	108.20	13	107.73	110.00	-3	7,649	-0.04%
2020/05/29	10	100.49	12	100.08	100.00	-2	7,261	-0.03%
2020/05/28	3	98.23	4	98.28	97.90	-1	7,055	-0.01%
2020/05/27	0	0.00	1	94.90	96.50	-1	6,936	-0.01%
2020/05/26	1	94.10	6	94.35	94.80	-5	6,908	-0.07%
2020/05/25	9	91.20	0	0.00	92.70	9	6,845	0.13%
2020/05/22	2	91.40	0	0.00	91.00	2	6,820	0.03%
2020/05/21	3	93.80	1	93.70	93.70	2	6,779	0.03%
2020/05/20	1	93.90	1	93.30	93.60	0	6,768	0.00%
2020/05/19	1	93.50	4	93.25	92.90	-3	6,754	-0.04%
2020/05/18	3	91.70	1	92.40	91.70	2	6,742	0.03%
2020/05/15	6	92.07	0	0.00	91.50	6	6,740	0.09%
2020/05/14	6	95.17	15	94.60	94.20	-9	6,633	-0.14%
2020/05/13	0	0.00	3	95.90	96.60	-3	6,606	-0.05%
2020/05/12	4	96.98	3	97.43	96.90	1	6,624	0.02%
2020/05/11	3	98.13	49	98.00	98.00	-46	6,685	-0.69%
2020/05/08	55	99.89	3	99.47	98.80	52	6,667	0.78%
2020/05/07	5	97.88	6	97.97	98.40	-1	6,544	-0.02%
2020/05/06	5	97.18	1	97.30	96.30	4	6,540	0.06%
2020/05/05	2.3	97.60	0	0.00	96.60	2.3	6,588	0.03%
2020/05/04	2	95.75	1	97.00	97.20	1	6,550	0.02%
2020/04/30	0	0.00	6	96.57	96.50	-6	6,530	-0.09%
2020/04/29	5	93.02	62	94.23	94.40	-57	6,401	-0.89%
2020/04/28	16	96.01	6	95.10	96.50	10	6,194	0.16%
2020/04/27	17	94.16	5	94.58	94.50	12	6,172	0.19%
2020/04/24	9	95.81	0	0.00	95.50	9	6,023	0.15%
2020/04/23	46	97.54	12	97.51	96.00	34	6,001	0.57%
2020/04/22	3	92.57	4	93.20	93.80	-1	5,823	-0.02%
2020/04/21	4	94.10	3	92.40	92.00	1	6,037	0.02%
2020/04/20	4	93.53	2.8	93.24	93.20	1.2	6,016	0.02%
2020/04/17	27	93.40	17	93.79	92.70	10	5,938	0.17%
2020/04/16	3	94.07	4	93.55	93.00	-1	5,803	-0.02%
2020/04/15	16	92.03	10	92.33	92.80	6	5,717	0.10%
2020/04/14	2	90.10	4	90.05	90.60	-2	5,639	-0.04%
2020/04/13	2	88.90	3	89.20	88.90	-1	5,595	-0.02%
2020/04/10	2	88.85	0	0.00	89.00	2	5,574	0.04%
2020/04/09	13	88.58	0	0.00	88.50	13	5,569	0.23%
2020/04/08	12	89.85	6	89.68	89.70	6	5,500	0.11%
2020/04/07	3	88.80	7	89.50	90.20	-4	5,421	-0.07%
2020/04/06	1	85.50	1	85.40	86.80	0	5,318	0.00%
2020/04/01	6	84.75	11	84.27	85.00	-5	5,321	-0.09%
2020/03/31	9	83.60	2	83.95	83.90	7	5,211	0.13%
2020/03/30	4.1	82.14	1	81.20	83.00	3.1	5,114	0.06%
2020/03/27	15	84.30	21	83.07	82.40	-6	5,064	-0.12%
2020/03/26	12	79.51	10	78.33	81.80	2	4,866	0.04%
2020/03/25	5	77.80	15	76.97	77.10	-10	4,729	-0.21%
2020/03/24	4	73.75	0	0.00	73.50	4	4,599	0.09%
2020/03/23	5	72.62	0	0.00	71.70	5	4,546	0.11%
2020/03/20	14	74.30	5	75.20	75.20	9	4,556	0.20%
2020/03/19	8	70.95	5	71.80	70.00	3	4,502	0.07%
2020/03/18	1	74.30	1	74.40	73.70	0	4,373	0.00%
2020/03/16	1	76.20	6	77.27	75.00	-5	4,231	-0.12%
2020/03/13	1	75.00	0	0.00	77.10	1	4,166	0.02%
2020/03/12	3	81.13	1	82.40	80.50	2	4,054	0.05%
2020/03/11	3	85.13	0	0.00	84.30	3	3,972	0.08%
2020/03/09	1	87.80	1.4	86.97	86.50	-0.4	3,834	-0.01%
2020/03/05	2	88.30	2	88.35	87.80	0	3,751	0.00%
2020/03/03	0	0.00	1	86.10	86.60	-1	3,722	-0.03%
2020/02/24	0	0.00	1	87.00	87.00	-1	3,612	-0.03%
2020/02/20	0	0.00	3	88.77	88.50	-3	3,653	-0.08%
2020/02/18	9	87.70	0	0.00	88.00	9	3,745	0.24%
2020/02/17	2	88.15	0	0.00	88.10	2	3,749	0.05%
2020/02/13	2	88.50	0	0.00	87.90	2	3,771	0.05%
2020/02/12	3	89.23	3	89.40	89.60	0	3,717	0.00%
2020/02/11	2	86.45	2	86.40	86.80	0	3,578	0.00%
2020/02/07	3	86.07	1	85.70	85.40	2	3,602	0.06%
2020/02/06	0	0.00	1	83.70	86.10	-1	3,534	-0.03%
2020/02/05	4	82.03	1	82.50	82.10	3	3,468	0.09%
2020/02/04	2	82.70	0	0.00	82.50	2	3,463	0.06%
2020/02/03	0	0.00	1	80.80	82.00	-1	3,500	-0.03%
2020/01/31	0	0.00	1	86.30	86.30	-1	3,627	-0.03%
2020/01/30	5	89.34	4	88.63	86.90	1	3,651	0.03%
2020/01/20	0	0.00	0.4	96.10	96.40	-0.4	3,594	-0.01%
2020/01/17	3	96.83	10	96.72	96.70	-7	3,721	-0.19%
2020/01/16	3	96.27	2	96.95	95.70	1	3,689	0.03%
2020/01/15	13	95.35	6	95.85	95.50	7	3,598	0.19%
2020/01/14	0	0.00	1	92.80	93.20	-1	3,354	-0.03%
2020/01/09	0	0.00	1	91.20	91.00	-1	3,471	-0.03%
2020/01/08	0	0.00	1	89.50	89.50	-1	3,521	-0.03%
2020/01/06	1	91.20	3	90.60	90.50	-2	3,643	-0.05%
2020/01/03	1	90.90	0	0.00	91.60	1	3,694	0.03%
2019/12/30	6	91.77	0	0.00	90.70	6	4,627	0.13%
2019/12/27	0	0.00	2	92.30	93.00	-2	4,720	-0.04%
2019/12/26	2	90.60	1	90.70	90.50	1	4,723	0.02%
2019/12/19	1	90.90	0	0.00	90.10	1	5,306	0.02%
2019/12/13	0	0.00	1	89.40	89.10	-1	5,434	-0.02%
2019/12/11	1	89.20	0	0.00	89.00	1	5,514	0.02%
2019/12/05	0	0.00	4	89.23	89.00	-4	5,773	-0.07%
2019/12/04	1	88.40	4	88.23	88.80	-3	5,850	-0.05%
2019/12/03	1	87.60	1	88.20	88.20	0	6,143	0.00%
2019/11/29	0	0.00	0.1	89.40	89.40	-0.1	6,231	0.00%
2019/11/27	0	0.00	1	91.50	91.90	-1	6,456	-0.02%
2019/11/22	0	0.00	1	90.20	89.40	-1	6,763	-0.01%
2019/11/20	1	89.60	0	0.00	90.60	1	7,203	0.01%
2019/11/19	0	0.00	4	90.15	90.00	-4	7,662	-0.05%
2019/11/15	5	93.00	3	93.03	92.20	2	7,847	0.03%
2019/11/14	0	0.00	1	90.70	90.40	-1	7,870	-0.01%
2019/11/13	2	92.40	0	0.00	91.90	2	7,891	0.03%
2019/11/07	0	0.00	1	90.50	90.70	-1	7,878	-0.01%
2019/11/06	0	0.00	1	92.70	92.10	-1	7,904	-0.01%
2019/11/04	1	93.90	2	93.65	93.90	-1	7,901	-0.01%
2019/11/01	0	0.00	1.7	93.65	93.40	-1.7	7,868	-0.02%
2019/10/30	1	93.70	1	92.80	93.80	0	7,868	0.00%
2019/10/29	2	92.70	14.4	92.52	91.60	-12.4	7,731	-0.16%
2019/10/28	2	92.30	0	0.00	92.10	2	7,692	0.03%
2019/10/25	1	93.60	1	90.60	90.60	0	7,637	0.00%
2019/10/24	2	91.00	2	90.80	91.00	0	7,483	0.00%
2019/10/23	5	89.88	10.1	91.10	91.10	-5.1	7,444	-0.07%
2019/10/21	8	89.50	0	0.00	89.10	8	7,419	0.11%
2019/10/18	1	90.40	6	90.50	90.60	-5	7,387	-0.07%
2019/10/17	6	90.58	7	90.30	89.90	-1	7,345	-0.01%
2019/10/16	0	0.00	1	89.80	88.80	-1	7,263	-0.01%
2019/10/15	0	0.00	1	89.80	90.00	-1	7,184	-0.01%
2019/10/14	1	89.10	7	88.67	88.50	-6	7,117	-0.08%
2019/10/09	5	89.70	5	90.00	89.10	0	7,032	0.00%
2019/10/08	0	0.00	2	89.80	90.60	-2	6,992	-0.03%
2019/10/07	28	89.93	24	90.57	89.60	4	6,883	0.06%
2019/10/04	2	88.80	24	89.61	90.10	-22	6,638	-0.33%
2019/10/03	12	86.56	0	0.00	85.40	12	6,064	0.20%
2019/10/01	3	87.00	5	86.82	87.60	-2	5,886	-0.03%
2019/09/27	3	85.10	1	86.20	85.70	2	5,685	0.04%
2019/09/26	4	85.63	4	86.48	85.10	0	5,636	0.00%
2019/09/25	4	84.45	0	0.00	85.80	4	5,697	0.07%
2019/09/24	1	86.00	3	85.57	85.50	-2	5,687	-0.04%
2019/09/23	1	83.20	4	83.10	84.30	-3	5,556	-0.05%
2019/09/20	1	82.00	0	0.00	82.00	1	5,465	0.02%
2019/09/19	0	0.00	3	81.13	82.10	-3	5,430	-0.06%
2019/09/18	0	0.00	15	81.03	81.00	-15	5,418	-0.28%
2019/09/17	4	80.73	1	80.80	80.10	3	5,472	0.05%
2019/09/16	4	80.58	0	0.00	80.50	4	5,644	0.07%
2019/09/12	2	82.05	0	0.00	81.80	2	5,662	0.04%
2019/09/11	4	81.83	1	81.60	81.60	3	5,675	0.05%
2019/09/10	1	81.40	0	0.00	81.50	1	5,652	0.02%
2019/09/09	3	84.50	0	0.00	84.10	3	5,530	0.05%
2019/09/06	1	84.90	6	85.57	84.90	-5	5,481	-0.09%
2019/09/05	18	85.88	6	87.67	84.90	12	5,427	0.22%
2019/09/04	5	86.20	0	0.00	86.60	5	5,176	0.10%
2019/09/03	1	85.50	0	0.00	85.10	1	5,177	0.02%
2019/08/30	2	86.55	8	86.46	85.20	-6	5,098	-0.12%
2019/08/29	3	83.67	1	83.90	83.70	2	4,922	0.04%
2019/08/28	1	84.70	2	84.40	84.50	-1	4,916	-0.02%
2019/08/27	23	86.65	21	86.14	86.00	2	4,828	0.04%
2019/08/26	9	85.68	1	84.10	84.00	8	4,690	0.17%
2019/08/23	14	88.99	11	88.75	88.40	3	4,564	0.07%
2019/08/22	17	85.79	17	85.49	87.70	0	4,298	0.00%
2019/08/21	0	0.00	2	81.30	81.90	-2	3,850	-0.05%
2019/08/20	0	0.00	3	80.77	79.10	-3	3,689	-0.08%
2019/08/19	3	79.43	5	80.22	79.90	-2	3,584	-0.06%
2019/08/16	2	77.70	5	77.62	78.10	-3	3,461	-0.09%
2019/08/14	0	0.00	3	77.30	77.10	-3	3,417	-0.09%
2019/08/13	14	74.89	6	75.03	74.50	8	3,385	0.24%
2019/08/12	3	75.30	7	75.10	75.00	-4	3,429	-0.12%
2019/08/08	6	79.02	14	79.16	79.50	-8	3,402	-0.24%
2019/08/07	5	79.60	6	78.68	78.50	-1	3,348	-0.03%
2019/08/06	2	76.40	4	78.30	78.10	-2	3,352	-0.06%
2019/08/05	4	78.80	0	0.00	78.40	4	3,354	0.12%
2019/08/02	12	79.86	2	79.55	79.50	10	3,406	0.29%
2019/08/01	2	81.40	0	0.00	81.70	2	3,531	0.06%
2019/07/30	4	78.03	0	0.00	77.70	4	3,536	0.11%
2019/07/29	0	0.00	0.5	80.90	81.00	-0.5	3,477	-0.01%
2019/07/26	1	80.60	1	80.80	81.00	0	3,471	0.00%
2019/07/24	4	80.10	4	80.00	79.90	0	3,482	0.00%
2019/07/23	0	0.00	4	79.98	79.90	-4	3,471	-0.12%
2019/07/22	2	78.60	1	78.80	78.80	1	3,446	0.03%
2019/07/19	1	78.40	0	0.00	77.80	1	3,479	0.03%
2019/07/17	3	78.03	0	0.00	78.70	3	3,483	0.09%
2019/07/15	0	0.00	1	78.10	78.60	-1	3,490	-0.03%
2019/07/12	1	78.00	0	0.00	77.50	1	3,494	0.03%
2019/07/11	1	77.00	0	0.00	77.30	1	3,508	0.03%
2019/07/05	2	77.80	0	0.00	77.80	2	3,496	0.06%
2019/07/04	0	0.00	5	77.14	77.10	-5	3,468	-0.14%
2019/07/03	5	77.10	4	76.40	76.80	1	3,473	0.03%
2019/07/02	4	76.23	2	77.55	77.10	2	3,511	0.06%
2019/07/01	1	75.20	4	74.83	75.30	-3	3,431	-0.09%
2019/06/28	0	0.00	2	74.00	72.80	-2	3,462	-0.06%
2019/06/27	1	73.20	0	0.00	73.20	1	3,528	0.03%
2019/06/26	3	73.20	1	72.90	73.30	2	3,520	0.06%
2019/06/25	6	73.77	2	73.50	73.00	4	3,526	0.11%
2019/06/24	4	73.35	1	73.60	73.10	3	3,493	0.09%
2019/06/21	2	73.00	1	73.70	70.60	1	3,414	0.03%
2019/06/20	1	74.00	0	0.00	74.40	1	3,200	0.03%
2019/06/19	0	0.00	1	71.90	71.70	-1	3,147	-0.03%
2019/06/18	2	71.20	0	0.00	70.90	2	3,119	0.06%
2019/06/14	3	72.80	0	0.00	72.60	3	3,191	0.09%
2019/06/13	6	74.05	3	73.80	73.50	3	3,172	0.09%
2019/06/12	3	74.50	3	75.00	75.00	0	3,160	0.00%
2019/06/11	5	74.20	5	74.00	73.80	0	3,129	0.00%
2019/06/06	3	72.90	3	72.20	71.90	0	3,062	0.00%
2019/06/05	5	73.60	5	74.00	73.30	0	3,077	0.00%
2019/06/04	5	73.00	5	72.60	72.50	0	3,088	0.00%
2019/06/03	0	0.00	1	73.60	73.90	-1	3,105	-0.03%
2019/05/31	0.5	73.60	4	72.55	72.70	-3.5	3,091	-0.11%
2019/05/30	3.3	71.47	3	70.80	71.50	0.3	3,051	0.01%
2019/05/29	5	68.56	6	69.50	69.20	-1	3,052	-0.03%
2019/05/28	4	69.80	0	0.00	69.00	4	3,136	0.13%
2019/05/27	1	70.20	0	0.00	70.50	1	3,212	0.03%
2019/05/22	0	0.00	3	71.30	70.30	-3	3,337	-0.09%
2019/05/21	3	70.47	0	0.00	70.30	3	3,350	0.09%
2019/05/20	2	69.75	4	70.35	70.60	-2	3,343	-0.06%
2019/05/17	3	68.90	0	0.00	68.20	3	3,335	0.09%
2019/05/15	1	72.00	0	0.00	71.50	1	3,341	0.03%
2019/05/13	1	72.00	0	0.00	72.70	1	3,365	0.03%
2019/05/10	1	74.40	10	72.70	73.10	-9	3,458	-0.26%
2019/05/09	3	75.23	0.4	72.50	72.50	2.6	3,446	0.08%
2019/05/08	3	80.83	1	81.30	80.00	2	3,298	0.06%
2019/04/25	2	87.50	1	86.20	85.10	1	3,700	0.03%
2019/04/19	0	0.00	10	89.00	89.00	-10	3,683	-0.27%
2019/04/18	0	0.00	1	88.80	88.80	-1	3,732	-0.03%
2019/04/17	11	90.00	1	90.20	90.00	10	3,745	0.27%
2019/04/12	13	93.62	0	0.00	92.60	13	3,793	0.34%
2019/04/11	7	95.20	7	95.30	94.50	0	3,803	0.00%
2019/04/10	5	93.70	6	94.23	96.00	-1	3,778	-0.03%
2019/04/09	0	91.80	0	0.00	92.30	0	3,749	0.00%
2019/04/08	0	91.50	0	0.00	91.60	0	3,740	0.00%
2019/04/03	0	0.00	3	94.50	95.00	-3	3,688	-0.08%
2019/04/02	8	94.04	6.7	94.04	94.70	1.3	3,655	0.04%
2019/04/01	6	91.73	20	91.98	92.40	-14	3,616	-0.39%
2019/03/29	1	88.50	0	0.00	88.50	1	3,611	0.03%
2019/03/27	1	89.10	0	0.00	89.10	1	3,686	0.03%
2019/03/26	2	89.70	0	88.60	89.00	2	3,904	0.05%
2019/03/19	3	89.17	6	89.85	90.20	-3	4,030	-0.07%
2019/03/18	7	86.63	6	86.90	86.60	1	4,010	0.02%
2019/03/15	1	87.70	1	87.50	87.10	0	4,034	0.00%
2019/03/14	0.2	87.30	0	0.00	87.40	0.2	4,053	0.00%
2019/03/13	0	0.00	1	88.20	88.00	-1	4,106	-0.02%
2019/03/12	1	86.10	0	0.00	86.30	1	4,145	0.02%
2019/03/08	0	84.80	0	0.00	84.80	0	4,352	0.00%
2019/03/07	12	88.26	1	86.20	85.60	11	4,396	0.25%
2019/03/06	0	0.00	0.3	89.10	89.50	-0.3	4,390	-0.01%
2019/03/04	2	89.70	0	0.00	89.70	2	4,508	0.04%
2019/02/27	7	85.97	8	86.95	89.40	-1	4,636	-0.02%
2019/02/26	0.6	86.20	1	89.10	86.20	-0.4	4,519	-0.01%
2019/02/25	2	87.30	0	0.00	87.90	2	4,411	0.05%
2019/02/22	0	0.00	1	87.90	87.20	-1	4,388	-0.02%
2019/02/21	4	87.00	3	87.50	86.80	1	4,351	0.02%
2019/02/20	1	90.99	0	0.00	89.60	1	4,263	0.02%
2019/02/19	1	90.40	0	0.00	90.40	1	4,243	0.02%
2019/02/18	2	90.40	1	91.50	90.70	1	4,234	0.02%
2019/02/15	1	90.90	1	89.60	90.50	0	4,227	0.00%
2019/02/14	0	0.00	10	90.38	90.60	-10	4,241	-0.24%
2019/02/13	4	90.08	4.7	89.82	88.10	-0.7	4,182	-0.02%
2019/02/12	2	90.75	1	91.00	90.50	1	4,148	0.02%
2019/02/11	3	90.70	4.3	92.77	93.70	-1.3	4,140	-0.03%
2019/01/30	6	86.33	6	86.75	85.30	0	4,064	0.00%
2019/01/29	0	0.00	4.2	85.52	85.30	-4.2	4,034	-0.10%
2019/01/28	4	85.03	1	87.10	85.00	3	4,018	0.07%
2019/01/25	17	85.22	23.1	84.70	85.00	-6.1	4,015	-0.15%
2019/01/24	3	82.63	5	82.72	82.00	-2	4,066	-0.05%
2019/01/23	4	81.70	3.1	82.16	81.20	0.9	4,083	0.02%
2019/01/22	4	81.73	1	82.10	82.10	3	4,063	0.07%
2019/01/21	3	82.43	1	82.60	83.00	2	4,016	0.05%
2019/01/18	2	80.40	32	81.46	81.50	-30	3,920	-0.77%
2019/01/17	2	78.45	0.7	76.50	77.00	1.3	3,767	0.03%
2019/01/16	0	0.00	6	77.88	78.30	-6	3,784	-0.16%
2019/01/15	0	0.00	6	76.70	77.20	-6	3,784	-0.16%
2019/01/14	5	76.00	0	0.00	74.80	5	3,804	0.13%
2019/01/11	5	76.70	0	0.00	75.90	5	3,877	0.13%
2019/01/10	0	0.00	0.7	76.80	77.20	-0.7	3,888	-0.02%
2019/01/04	1	75.60	0	0.00	76.00	1	3,999	0.03%
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	1	74.10	73.80	0	3,981	0.00%
2018/12/26	5	73.72	5	72.94	71.60	0	3,968	0.00%
2018/12/22	1	76.00	5	74.20	73.00	-4	3,941	-0.10%
2018/12/21	3	78.13	4	77.85	77.50	-1	3,880	-0.03%
2018/12/20	2	78.00	6.2	77.79	79.70	-4.2	3,852	-0.11%
2018/12/19	3	80.40	5	81.00	78.80	-2	3,818	-0.05%
2018/12/17	0	0.00	7	76.90	76.60	-7	3,636	-0.19%
2018/12/14	10	77.03	0	0.00	77.00	10	3,676	0.27%
2018/12/13	0	0.00	1	76.40	76.60	-1	3,722	-0.03%
2018/12/12	3	76.03	4	76.55	76.00	-1	3,709	-0.03%
2018/12/11	1	74.90	0.7	76.00	76.40	0.3	3,696	0.01%
2018/12/10	6	74.17	1	75.00	75.00	5	3,713	0.13%
2018/12/07	2	73.95	2	74.80	73.80	0	3,750	0.00%
2018/12/06	1	73.70	0	0.00	74.50	1	3,844	0.03%
2018/12/05	0	0.00	2	76.20	75.60	-2	3,862	-0.05%
2018/12/04	6.6	76.41	13	75.85	75.90	-6.4	3,877	-0.17%
2018/12/03	5	72.84	2.4	72.50	73.00	2.6	3,767	0.07%
2018/11/30	1	71.60	7	70.34	70.60	-6	3,784	-0.16%
2018/11/29	1	70.50	1	70.30	70.30	0	3,777	0.00%
2018/11/28	7.3	69.78	6	70.42	69.50	1.3	3,779	0.03%
2018/11/27	1	69.50	0.5	68.80	69.10	0.5	3,781	0.01%
2018/11/26	7	68.20	2	68.89	69.50	5	3,755	0.13%
2018/11/21	0.6	64.70	0	0.00	64.80	0.6	4,083	0.01%
2018/11/20	0	65.40	0	0.00	65.60	0	4,215	0.00%
2018/11/16	4	65.90	4	66.10	66.10	0	4,300	0.00%
2018/11/15	4	65.50	4	65.60	65.30	0	4,395	0.00%
2018/11/14	9	65.17	9	64.83	65.80	0	4,462	0.00%
2018/11/13	0	0.00	3	65.10	66.00	-3	4,568	-0.07%
2018/11/12	1	63.90	1	65.10	63.90	0	4,701	0.00%
2018/11/09	5	63.78	4	64.00	64.60	1	4,716	0.02%
2018/11/08	2	64.00	0	0.00	64.50	2	4,729	0.04%
2018/11/07	5	63.84	6	64.95	65.90	-1	4,705	-0.02%
2018/11/06	0	0.00	4	64.00	63.60	-4	4,703	-0.09%
2018/11/05	4	62.90	1	63.50	63.60	3	4,735	0.06%
2018/11/02	12	62.72	14	63.27	62.90	-2	4,722	-0.04%
2018/11/01	2	60.60	1.6	62.50	63.20	0.4	4,669	0.01%
2018/10/31	0	0.00	4	57.43	57.50	-4	4,543	-0.09%
2018/10/30	0.3	52.30	0	0.00	52.30	0.3	4,566	0.01%
2018/10/29	0	0.00	2	52.70	51.90	-2	4,603	-0.04%
2018/10/26	2	52.60	0	0.00	52.60	2	4,622	0.04%
2018/10/25	1	51.60	0	0.00	52.20	1	4,677	0.02%
2018/10/24	1	53.70	6	52.15	54.50	-5	4,724	-0.11%
2018/10/23	6.1	53.37	1	51.60	51.70	5.1	4,808	0.11%
2018/10/09	2	44.48	3	44.02	43.25	-1	4,831	-0.02%
2018/10/08	1	45.00	0	45.60	44.75	1	4,845	0.02%
2018/10/05	1	47.00	1	46.65	45.20	0	4,880	0.00%
2018/10/04	4	47.51	1	47.75	47.45	3	4,918	0.06%
2018/10/03	1	47.85	7	47.61	47.15	-6	4,885	-0.12%
2018/09/21	2	51.10	0	0.00	51.10	2	5,586	0.04%
2018/09/20	0	0.00	1	50.50	51.10	-1	5,846	-0.02%
2018/09/19	4	51.78	9	51.98	50.80	-5	6,229	-0.08%
2018/09/18	0	0.00	0.2	51.50	51.50	-0.2	6,565	0.00%
2018/09/14	0	0.00	3	51.80	51.70	-3	7,661	-0.04%
2018/09/11	3	50.30	1	50.70	51.10	2	7,793	0.03%
2018/09/10	3.2	50.49	0	0.00	49.90	3.2	7,753	0.04%
2018/09/07	0.2	52.00	0	0.00	51.90	0.2	7,715	0.00%
2018/09/06	2	53.10	4	53.25	53.30	-2	7,704	-0.03%
2018/09/05	1	52.80	0	0.00	52.80	1	7,711	0.01%
2018/09/04	0	0.00	3	52.57	52.60	-3	7,693	-0.04%
2018/09/03	7.2	52.12	0	0.00	51.20	7.2	7,713	0.09%
2018/08/31	3	54.20	6	54.48	54.30	-3	7,627	-0.04%
2018/08/30	1	54.10	15	54.04	54.40	-14	7,591	-0.18%
2018/08/29	5	53.58	0	0.00	53.30	5	7,554	0.07%
2018/08/28	3	53.97	4	53.35	53.50	-1	7,593	-0.01%
2018/08/27	1	52.60	3	52.90	53.10	-2	7,632	-0.03%
2018/08/24	0	0.00	6	51.55	52.00	-6	7,621	-0.08%
2018/08/23	2	52.40	0	0.00	52.40	2	7,835	0.03%
2018/08/22	2	52.80	2	52.65	52.20	0	7,831	0.00%
2018/08/21	5	52.52	7	52.66	52.40	-2	7,781	-0.03%
2018/08/20	9	51.76	10	52.04	52.40	-1	7,728	-0.01%
2018/08/17	7	50.29	26	50.66	51.10	-19	7,553	-0.25%
2018/08/16	7	50.68	5	50.59	49.65	2	7,459	0.03%
2018/08/15	0	0.00	1.5	50.10	50.10	-1.5	7,337	-0.02%
2018/08/14	0	0.00	3	49.95	50.30	-3	7,343	-0.04%
2018/08/13	0	0.00	1	49.15	50.10	-1	7,308	-0.01%
2018/08/10	2	50.65	2	49.78	49.60	0	7,223	0.00%
2018/08/09	11	49.73	5	49.63	50.30	6	7,158	0.08%
2018/08/08	3	48.83	1	49.20	49.30	2	7,055	0.03%
2018/08/07	0	0.00	2	47.70	47.80	-2	6,923	-0.03%
2018/08/06	6	48.39	5	48.11	48.20	1	6,974	0.01%
2018/08/03	0	0.00	1	48.10	48.10	-1	6,946	-0.01%
2018/08/01	0	0.00	1	48.50	47.80	-1	6,963	-0.01%
2018/07/30	1	47.70	4	47.85	47.65	-3	6,936	-0.04%
2018/07/27	0	0.00	9	47.76	48.00	-9	6,999	-0.13%
2018/07/26	5	47.08	1	47.80	47.00	4	6,988	0.06%
2018/07/25	6	48.38	3	48.10	48.00	3	6,902	0.04%
2018/07/24	3	48.07	6	47.98	48.20	-3	6,867	-0.04%
2018/07/23	0	0.00	4	48.34	48.25	-4	6,846	-0.06%
2018/07/20	4	49.98	8	50.11	50.10	-4	6,789	-0.06%
2018/07/19	3	49.73	15	49.97	49.60	-12	6,747	-0.18%
2018/07/18	0	0.00	3	51.70	50.90	-3	6,648	-0.05%
2018/07/17	0	0.00	1	51.70	51.70	-1	6,570	-0.02%
2018/07/16	5	52.08	3	52.07	51.40	2	6,563	0.03%
2018/07/13	3.5	51.51	4	51.40	51.80	-0.5	6,544	-0.01%
2018/07/12	1	51.00	4	51.20	51.10	-3	6,706	-0.04%
2018/07/11	4	50.09	2	49.98	49.75	2	6,629	0.03%
2018/07/10	9	50.23	2	50.45	50.60	7	6,610	0.11%
2018/07/09	7	50.01	2	49.78	49.45	5	6,528	0.08%
2018/07/06	30	49.60	38	49.67	49.90	-8	6,484	-0.12%
2018/07/05	16	51.36	10	50.38	49.00	6	6,346	0.09%
2018/07/04	14	52.16	9	51.19	52.50	5	6,119	0.08%
2018/07/03	0	0.00	9	51.00	50.30	-9	5,995	-0.15%
2018/07/02	12	51.02	6	51.77	50.90	6	5,884	0.10%
2018/06/29	14	53.61	8	52.73	52.10	6	5,758	0.10%
2018/06/28	12	53.39	60	53.01	52.80	-48	5,485	-0.88%
2018/06/27	12	52.78	4	52.58	51.10	8	5,088	0.16%
2018/06/26	3	51.33	17.2	51.84	52.10	-14.2	4,739	-0.30%
2018/06/25	26.2	52.33	65	52.32	53.00	-38.8	4,324	-0.90%
2018/06/22	1	49.10	6	49.35	48.60	-5	3,655	-0.14%
2018/06/21	0	0.00	1	47.60	47.75	-1	3,469	-0.03%
2018/06/20	1	46.95	5	46.78	46.90	-4	3,466	-0.12%
2018/06/19	2	47.60	0	0.00	47.35	2	3,587	0.06%
2018/06/15	1	48.00	2	47.93	48.10	-1	3,622	-0.03%
2018/06/13	1	48.25	2	48.58	48.25	-1	3,591	-0.03%
2018/06/12	1	48.35	2	48.85	48.85	-1	3,565	-0.03%
2018/06/11	1	49.15	13	49.07	48.65	-12	3,518	-0.34%
2018/06/08	0	0.00	2	48.50	48.50	-2	3,456	-0.06%
2018/06/07	1	48.35	0	0.00	48.20	1	3,422	0.03%
2018/06/05	4	48.83	0	0.00	48.30	4	3,385	0.12%
2018/06/04	3	49.30	4.1	49.09	49.30	-1.1	3,303	-0.03%
2018/06/01	3	47.80	1	47.85	47.75	2	3,187	0.06%
2018/05/31	10	48.53	21	49.20	48.50	-11	3,125	-0.35%
2018/05/28	0	0.00	1	47.15	46.85	-1	2,832	-0.04%
2018/05/25	1	46.50	1	47.35	47.35	0	2,776	0.00%
2018/05/24	1	46.60	0	0.00	46.60	1	2,815	0.04%
2018/05/23	2	45.78	0	0.00	46.00	2	2,868	0.07%
2018/05/22	1	46.35	2	46.30	46.00	-1	2,859	-0.03%
2018/05/21	1	45.85	1	45.40	45.40	0	2,855	0.00%
2018/05/17	0	0.00	1	45.70	45.50	-1	2,886	-0.03%
2018/05/15	0	0.00	4	46.50	46.30	-4	2,998	-0.13%
2018/05/14	0	0.00	11	46.26	46.45	-11	3,106	-0.35%
2018/05/11	0	0.00	3	45.75	45.50	-3	3,136	-0.10%
2018/05/10	7	45.66	1	45.40	45.40	6	3,240	0.19%
2018/05/09	1	45.50	8	45.43	45.60	-7	3,230	-0.22%
2018/05/08	8	44.68	1	45.00	44.50	7	3,197	0.22%
2018/05/07	7	45.25	2	45.83	45.00	5	3,216	0.16%
2018/05/04	6	45.51	1	44.55	45.70	5	3,206	0.16%
2018/04/30	0	0.00	1	43.05	43.20	-1	3,163	-0.03%
2018/04/26	1	42.85	0	42.90	42.95	1	3,284	0.03%
2018/04/20	1	45.15	1	45.00	45.50	0	3,278	0.00%
2018/04/19	2	45.60	3	45.63	45.60	-1	3,291	-0.03%
2018/04/18	15	45.77	13	46.01	45.50	2	3,248	0.06%
2018/04/17	1	44.35	1	43.05	43.05	0	3,098	0.00%
2018/04/10	1	44.15	0	0.00	44.00	1	3,315	0.03%
2018/04/09	1	44.15	1	44.10	44.10	0	3,337	0.00%
2018/03/31	1	44.70	1	44.25	44.25	0	3,366	0.00%
2018/03/30	1	44.70	0	0.00	44.50	1	3,372	0.03%
2018/03/29	1	45.00	1	45.05	44.25	0	3,415	0.00%
2018/03/28	0	45.10	3	45.15	45.00	-3	3,408	-0.09%
2018/03/27	8	45.26	1	45.35	45.35	7	3,401	0.21%
2018/03/26	1	44.70	0	0.00	44.30	1	3,383	0.03%
2018/03/23	15	43.86	4	43.91	43.95	11	3,384	0.33%
2018/03/22	11	46.20	2	45.63	45.10	9	3,472	0.26%
2018/03/21	2	45.90	0	0.00	45.90	2	3,401	0.06%
2018/03/20	0	0.00	5	44.94	44.80	-5	3,365	-0.15%
2018/03/19	2	45.78	1	45.60	45.40	1	3,376	0.03%
2018/03/16	6	45.33	1	45.40	45.00	5	3,378	0.15%
2018/03/15	16.1	45.68	2	45.70	45.60	14.1	3,469	0.41%
2018/03/14	0	0.00	6	45.66	45.75	-6	3,512	-0.17%
2018/03/12	0	0.00	1	45.25	45.15	-1	3,627	-0.03%
2018/03/09	4	45.10	0	0.00	45.00	4	3,701	0.11%
2018/03/08	1	44.65	1	44.70	44.75	0	3,716	0.00%
2018/03/07	1	44.20	1	44.60	44.20	0	3,769	0.00%
2018/03/06	2	43.90	1	43.85	44.05	1	3,921	0.03%
2018/03/02	1	44.30	1	43.90	43.90	0	4,145	0.00%
2018/02/27	0	0.00	2	45.35	45.30	-2	4,340	-0.05%
2018/02/26	17	45.94	6	45.18	45.45	11	4,371	0.25%
2018/02/23	8	45.54	2	45.25	45.80	6	4,356	0.14%
2018/02/22	1	44.15	1	44.10	44.10	0	4,505	0.00%
2018/02/21	0	0.00	1	44.10	44.70	-1	4,575	-0.02%
2018/02/12	0	0.00	1	44.15	43.35	-1	4,682	-0.02%
2018/02/09	5	42.62	6	42.51	43.90	-1	5,035	-0.02%
2018/02/08	4	43.59	2	43.50	44.50	2	5,490	0.04%
2018/02/07	8	43.64	7	43.63	43.00	1	5,511	0.02%
2018/02/06	24	42.91	4	43.63	42.70	20	5,539	0.36%
2018/02/05	1	45.65	11	45.50	46.10	-10	5,546	-0.18%
2018/02/02	13	47.46	0	0.00	48.00	13	5,564	0.23%
2018/02/01	1	46.60	1.5	46.39	46.25	-0.5	5,674	-0.01%
2018/01/31	3	46.40	3	46.22	46.20	0	5,805	0.00%
2018/01/30	2	46.88	3	46.62	46.90	-1	6,055	-0.02%
2018/01/26	1	46.20	1	46.35	46.15	0	6,555	0.00%
2018/01/25	2	45.83	0	0.00	45.80	2	7,299	0.03%
2018/01/23	0	0.00	1	46.15	46.15	-1	7,584	-0.01%
2018/01/22	2	46.10	3	46.25	46.70	-1	7,568	-0.01%
2018/01/18	1	45.55	2	45.60	45.50	-1	7,687	-0.01%
2018/01/17	1	45.50	1	45.50	45.50	0	7,798	0.00%
2018/01/15	1	44.70	2	45.08	45.30	-1	7,867	-0.01%
2018/01/12	2	44.50	2	44.60	44.50	0	7,863	0.00%
2018/01/11	0	0.00	6	43.97	43.90	-6	7,854	-0.08%
2018/01/10	0	0.00	3	45.18	45.05	-3	7,804	-0.04%
2018/01/09	2	45.55	0	0.00	45.55	2	7,927	0.03%
2018/01/08	1	44.95	0	0.00	44.75	1	7,985	0.01%
2018/01/04	2	45.38	3	45.70	45.60	-1	7,947	-0.01%
2018/01/03	1	45.60	1	46.00	46.00	0	7,938	0.00%
2018/01/02	1	45.30	1	45.35	45.25	0	7,935	0.00%