茂達 (6138)-群益金鼎-永和券商分點個股進出

台股 » 個股 » 茂達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

茂達

(6138)

可現股當沖

股價
178.0
漲跌
▲1.0
漲幅
+0.56%
成交量
354張
產業
上櫃半導體類股
539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

茂達 (6138)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	0	0.00	0.1	179.50	178.00	-0.1	2,029	0.00%
2024/12/16	1.1	179.55	2.1	182.11	177.00	-0.9	2,046	-0.05%
2024/12/13	2	180.96	0	0.00	180.00	2	2,044	0.10%
2024/12/12	0	0.00	2	183.00	181.50	-2	2,022	-0.10%
2024/12/11	3	180.50	0	0.00	178.50	3	2,013	0.15%
2024/12/10	2	182.50	1	180.00	182.50	1	2,007	0.05%
2024/12/09	1	178.00	0.1	176.50	176.00	0.9	1,987	0.05%
2024/12/06	1	180.00	1.1	182.90	185.00	-0.1	1,957	0.00%
2024/12/05	1.1	183.27	0.1	183.47	180.50	1	1,926	0.05%
2024/12/04	2.1	179.24	5	182.40	185.50	-3	1,884	-0.16%
2024/12/03	1.1	169.07	0	0.00	169.00	1.1	1,832	0.06%
2024/12/02	0.1	167.50	0.1	167.31	167.00	0	1,823	0.00%
2024/11/29	0.1	163.00	0	162.00	163.50	0.1	1,818	0.00%
2024/11/28	0	160.55	0	161.50	161.00	0	1,809	0.00%
2024/11/27	1	167.00	0	0.00	163.00	1	1,801	0.06%
2024/11/26	0	168.00	0	0.00	167.00	0	1,795	0.00%
2024/11/25	1	170.50	0	0.00	167.00	1	1,793	0.06%
2024/11/21	2	164.75	1	166.00	168.00	1	1,778	0.06%
2024/11/20	1	171.00	1	173.00	172.00	0	1,756	0.00%
2024/11/15	0	0.00	0.1	175.57	174.00	-0.1	1,735	0.00%
2024/11/14	0.1	175.20	0	0.00	174.00	0.1	1,734	0.00%
2024/11/13	0.1	183.00	0	183.00	179.00	0	1,725	0.00%
2024/11/12	0	0.00	0	173.50	171.50	0	1,706	0.00%
2024/11/11	0.1	177.00	0	0.00	178.50	0.1	1,686	0.01%
2024/11/08	0.1	181.50	0	0.00	180.50	0.1	1,675	0.01%
2024/11/05	0	0.00	110	184.62	183.00	-110	1,663	-6.61%	大賣/鉅額交易
2024/11/04	110	185.77	0	0.00	187.00	110	1,668	6.59%	大買/鉅額交易
2024/11/01	4	184.00	0	0.00	184.00	4	1,677	0.24%
2024/10/30	2.1	193.10	36	187.26	187.00	-33.9	1,661	-2.04%
2024/10/28	0	0.00	0.1	203.50	203.50	-0.1	1,613	-0.01%
2024/10/25	0.1	206.00	0.1	205.75	206.50	0	1,615	0.00%
2024/10/24	4.3	204.18	11	208.77	204.50	-6.7	1,611	-0.42%
2024/10/23	1.1	210.53	0	0.00	212.00	1.1	1,589	0.07%
2024/10/22	2	220.50	1.2	216.04	213.50	0.9	1,577	0.05%
2024/10/21	1.2	214.75	8.1	214.06	214.50	-6.9	1,525	-0.45%
2024/10/18	0	0.00	0.1	205.00	201.50	-0.1	1,473	0.00%
2024/10/16	0	0.00	1	209.00	208.50	-1	1,450	-0.07%
2024/10/15	1	210.50	3.2	215.48	213.00	-2.2	1,437	-0.15%
2024/10/14	3	212.83	2.1	212.11	205.00	1	1,355	0.07%
2024/10/11	0.1	204.25	0.1	203.50	203.50	0	1,289	0.00%
2024/10/09	1.1	204.00	1.1	203.16	203.00	0	1,283	0.00%
2024/10/08	12.1	205.22	2.2	202.02	201.00	9.9	1,268	0.78%
2024/10/07	15.1	209.44	4.1	208.54	211.50	11	1,247	0.88%
2024/10/04	0.2	208.00	2	210.00	205.50	-1.8	1,245	-0.14%
2024/10/01	0.1	204.75	0.1	202.50	210.50	0.1	1,219	0.00%
2024/09/30	0	0.00	1.1	206.03	204.50	-1.1	1,174	-0.09%
2024/09/27	7.2	202.83	0.2	208.00	202.00	7	1,138	0.61%
2024/09/26	5.1	212.70	5	212.30	212.50	0	1,079	0.00%
2024/09/25	4	207.63	3.1	212.26	206.50	0.9	997	0.09%
2024/09/24	9.1	203.66	6.1	203.57	206.00	3	918	0.33%
2024/09/23	15.2	206.98	6.1	207.27	205.00	9.1	864	1.05%
2024/09/20	1	199.12	1.1	203.17	196.50	0	746	0.00%
2024/09/19	3.1	188.91	2	185.78	188.00	1.1	651	0.17%
2024/09/16	0	0.00	1	179.50	179.50	-1	601	-0.17%
2024/09/10	1	174.50	4	173.50	170.00	-3	655	-0.46%
2024/09/06	0	0.00	1	169.50	169.50	-1	683	-0.15%
2024/09/05	1	170.50	0	0.00	169.00	1	688	0.15%
2024/09/04	0	0.00	0	173.00	172.00	0	693	0.00%
2024/09/02	0	0.00	0.3	182.00	180.50	-0.3	699	-0.04%
2024/08/30	0	0.00	0	183.00	182.00	0	701	0.00%
2024/08/29	0	0.00	0.2	182.47	184.00	-0.2	701	-0.03%
2024/08/28	0.2	186.00	0.1	184.50	185.00	0.2	696	0.02%
2024/08/27	0.1	183.88	9	184.22	183.50	-8.9	699	-1.27%
2024/08/26	0.1	186.00	0.1	182.00	181.00	0	710	0.00%
2024/08/23	1.1	181.50	0.1	177.50	181.50	1	709	0.13%
2024/08/22	9.3	181.27	0	0.00	181.50	9.3	707	1.31%
2024/08/20	0	173.50	0	0.00	171.50	0	703	0.00%
2024/08/19	0	0.00	0	172.00	170.50	0	747	-0.01%
2024/08/16	0	0.00	0	170.00	169.50	0	783	0.00%
2024/08/13	0.1	167.50	0	0.00	167.00	0.1	820	0.01%
2024/08/07	1	161.50	0	0.00	163.00	1	918	0.11%
2024/08/06	0	155.50	0	0.00	156.50	0	910	0.00%
2024/08/05	0	151.50	0	0.00	151.50	0	905	0.00%
2024/08/02	0	170.00	0	0.00	168.00	0	898	0.00%
2024/07/31	1	179.50	0	0.00	179.50	1	933	0.11%
2024/07/30	0	0.00	0	179.63	181.50	0	933	0.00%
2024/07/29	1	183.00	0	0.00	180.00	1	935	0.11%
2024/07/22	0.1	185.01	0	0.00	183.50	0.1	942	0.01%
2024/07/19	0	190.50	0	0.00	188.50	0	939	0.00%
2024/07/18	0	192.00	0	0.00	191.50	0	938	0.00%
2024/07/16	0.1	197.94	0	196.00	194.50	0.1	964	0.01%
2024/07/10	0	196.00	1	195.50	194.50	-1	1,027	-0.10%
2024/07/09	1.3	197.98	1	193.50	195.50	0.3	1,030	0.02%
2024/07/08	2	206.75	2	205.25	200.50	0	1,016	0.00%
2024/07/05	0	202.50	1	201.50	203.00	-1	1,002	-0.10%
2024/07/04	1	201.00	0	0.00	200.50	1	1,055	0.09%
2024/07/02	0	200.50	0	0.00	200.00	0	1,085	0.00%
2024/07/01	0	0.00	0.1	202.07	199.00	-0.1	1,088	-0.01%
2024/06/28	0	0.00	0.1	202.00	202.00	-0.1	1,109	-0.01%
2024/06/27	0.1	201.70	1	200.50	201.50	-0.9	1,122	-0.08%
2024/06/26	1.1	200.50	0	0.00	200.50	1.1	1,124	0.09%
2024/06/25	0	198.50	0	0.00	200.00	0	1,119	0.00%
2024/06/24	0	0.00	4	206.63	204.00	-4	1,104	-0.36%
2024/06/21	1	205.50	0	206.00	205.00	1	1,121	0.09%
2024/06/20	1	205.50	1	207.00	206.50	0	1,122	0.00%
2024/06/19	3	205.33	0	0.00	204.00	3	1,139	0.26%
2024/06/18	1	204.50	1	206.50	206.00	0	1,162	0.00%
2024/06/17	2	204.50	0	0.00	204.50	2	1,169	0.17%
2024/06/13	16	214.38	20	216.28	218.50	-4	1,147	-0.35%
2024/06/12	0	0.00	0.1	211.79	211.00	-0.1	1,158	-0.01%
2024/06/11	0.1	212.50	2	208.00	211.00	-1.9	1,189	-0.16%
2024/06/07	0	0.00	0	210.00	210.00	0	1,205	0.00%
2024/06/06	0	0.00	1	208.00	208.50	-1	1,223	-0.08%
2024/06/05	1	207.00	0	0.00	206.50	1	1,260	0.08%
2024/06/04	2	210.50	0	0.00	209.00	2	1,300	0.15%
2024/05/31	0	0.00	0.1	213.00	209.50	-0.1	1,362	0.00%
2024/05/30	0.1	220.50	1.1	219.27	213.00	-1	1,370	-0.08%
2024/05/29	0.1	221.09	0.1	220.50	220.00	0	1,392	0.00%
2024/05/28	0.1	221.50	5.2	221.05	220.50	-5.1	1,435	-0.36%
2024/05/27	1	218.00	12.3	219.89	220.00	-11.3	1,572	-0.72%
2024/05/24	0	0.00	15.3	218.82	219.50	-15.3	1,650	-0.93%
2024/05/23	1.4	223.54	20.1	220.88	220.00	-18.7	1,666	-1.12%
2024/05/22	0.4	217.28	8	219.94	220.00	-7.6	1,638	-0.46%
2024/05/21	0.1	212.33	2	211.75	210.50	-1.9	1,618	-0.12%
2024/05/20	0	0.00	0.1	215.00	211.50	-0.1	1,651	-0.01%
2024/05/17	64	216.64	2.4	218.69	218.00	61.7	1,712	3.60%
2024/05/16	1.1	217.83	0.1	215.50	215.50	1	1,769	0.06%
2024/05/15	1.4	213.33	3	213.17	215.50	-1.6	1,814	-0.09%
2024/05/14	0.1	201.80	0.3	202.50	201.50	-0.1	1,791	-0.01%
2024/05/13	0.2	202.14	0	0.00	203.50	0.2	1,814	0.01%
2024/05/10	0	0.00	0.1	203.00	204.00	-0.1	1,853	-0.01%
2024/05/09	1	207.00	0.2	205.34	205.00	0.8	1,858	0.05%
2024/05/08	0.1	205.50	0.1	205.00	209.50	-0.1	1,880	0.00%
2024/05/07	0.2	207.50	0.1	206.50	208.50	0.1	1,889	0.00%
2024/05/06	0.2	209.00	0	0.00	210.00	0.2	1,888	0.01%
2024/05/03	0	0.00	1.1	205.88	204.00	-1.1	1,900	-0.06%
2024/05/02	0.2	203.68	0	202.50	204.00	0.2	1,923	0.01%
2024/04/26	0.1	200.50	0	0.00	198.00	0.1	1,981	0.00%
2024/04/25	0	0.00	0	199.00	197.50	0	2,003	0.00%
2024/04/24	0.1	198.00	0	198.00	197.50	0	2,016	0.00%
2024/04/19	0	187.50	0	0.00	188.00	0	2,032	0.00%
2024/04/18	0.1	200.00	0	0.00	197.00	0.1	2,025	0.00%
2024/04/10	0	0.00	6	208.50	208.00	-6	2,288	-0.26%
2024/04/09	7	203.14	0	0.00	204.50	7	2,264	0.31%
2024/04/03	0	203.50	0	0.00	205.00	0	2,306	0.00%
2024/04/01	0	0.00	1	207.50	210.50	-1	2,495	-0.04%
2024/03/29	1	202.50	0	0.00	202.00	1	2,512	0.04%
2024/03/27	0	203.00	0	0.00	202.00	0	2,711	0.00%
2024/03/26	0.1	204.00	0	0.00	204.00	0.1	2,833	0.00%
2024/03/22	2	210.50	1	213.00	209.00	1	3,065	0.03%
2024/03/21	2	213.50	1	220.00	213.00	1	3,070	0.03%
2024/03/20	1	212.00	0	0.00	212.00	1	3,102	0.03%
2024/03/19	1	216.00	0	0.00	211.00	1	3,171	0.03%
2024/03/15	0	211.96	0	0.00	212.50	0	3,288	0.00%
2024/03/14	0	0.00	2	205.75	210.50	-2	3,277	-0.06%
2024/03/13	0.1	201.50	0	200.00	200.00	0.1	3,278	0.00%
2024/03/12	0	0.00	1	206.00	205.00	-1	3,304	-0.03%
2024/03/11	2	206.00	0.1	204.50	204.00	2	3,308	0.06%
2024/03/08	0	0.00	0.2	213.17	209.50	-0.2	3,302	0.00%
2024/03/07	2	221.00	2.2	220.36	219.00	-0.2	3,311	-0.01%
2024/03/05	5.1	227.99	1.2	227.13	227.00	3.9	3,293	0.12%
2024/03/04	0.2	231.50	0.1	230.96	229.50	0.1	3,319	0.00%
2024/03/01	2.1	229.77	1.1	231.38	228.50	1	3,315	0.03%
2024/02/29	3.3	235.67	3	237.00	234.50	0.3	3,327	0.01%
2024/02/27	1.1	225.83	2	228.00	231.00	-1	3,258	-0.03%
2024/02/26	0.1	220.50	0.1	218.07	218.00	0	3,313	0.00%
2024/02/22	0	0.00	1	226.00	224.00	-1	3,512	-0.03%
2024/02/21	2	225.50	0	0.00	223.50	2	3,691	0.05%
2024/02/20	2.1	225.14	1	230.00	227.00	1.1	3,709	0.03%
2024/02/19	10.1	235.67	6.5	236.95	227.50	3.6	3,673	0.10%
2024/02/16	3.3	228.74	8.1	229.44	237.50	-4.8	3,750	-0.13%
2024/02/15	4.1	225.16	3.2	228.13	226.00	1	3,787	0.03%
2024/02/05	3	222.50	1	221.00	220.00	2	3,797	0.05%
2024/02/02	1.2	215.63	2.1	219.69	219.50	-0.9	3,861	-0.02%
2024/02/01	0	0.00	0.1	211.50	210.50	-0.1	3,929	0.00%
2024/01/31	4.2	209.81	1.3	210.36	210.00	3	3,989	0.07%
2024/01/30	2.2	215.07	1	211.50	212.00	1.2	4,034	0.03%
2024/01/29	0.1	212.88	0.1	212.75	214.00	0	4,021	0.00%
2024/01/26	0	210.00	1	212.00	209.00	-1	4,020	-0.02%
2024/01/25	0.1	219.50	2.1	216.08	219.00	-2	3,989	-0.05%
2024/01/24	2	215.75	1.1	216.26	211.50	1	3,961	0.02%
2024/01/23	3	214.83	1	216.00	214.50	2	3,956	0.05%
2024/01/22	1	218.00	0.1	214.50	217.50	0.9	3,947	0.02%
2024/01/18	1.2	217.54	4.1	221.98	220.00	-2.9	3,919	-0.07%
2024/01/17	5	220.90	0	0.00	221.00	5	3,923	0.13%
2024/01/16	0	0.00	1	226.50	227.50	-1	3,907	-0.03%
2024/01/15	0.1	224.50	0.3	225.00	223.00	-0.2	3,899	-0.01%
2024/01/12	2	224.50	2	223.50	222.00	0	3,906	0.00%
2024/01/11	0.1	228.00	0	228.00	226.50	0	3,889	0.00%
2024/01/10	0.2	229.75	1.2	228.52	227.00	-1	3,877	-0.02%
2024/01/09	1	224.00	3.2	223.68	225.00	-2.2	3,860	-0.06%
2024/01/08	0	0.00	3.1	213.57	213.50	-3.1	3,791	-0.08%
2024/01/05	5	213.20	5	211.70	213.50	0	3,830	0.00%
2024/01/04	3.2	209.00	2	214.00	207.00	1.2	3,829	0.03%
2024/01/03	3.1	214.19	2	216.25	214.00	1.1	3,815	0.03%
2024/01/02	3	222.67	2.1	221.70	219.00	0.9	3,814	0.02%
2023/12/29	4	221.75	4.1	222.71	221.50	-0.1	3,799	0.00%
2023/12/28	11.1	226.94	11.1	226.31	223.50	0.1	3,759	0.00%
2023/12/27	1.3	216.69	7.1	219.44	223.00	-5.8	3,625	-0.16%
2023/12/26	2.1	212.76	2.1	213.75	212.00	0	3,550	0.00%
2023/12/25	11.1	217.62	11.1	213.68	211.50	0.1	3,522	0.00%
2023/12/22	10	221.80	7.2	221.14	220.00	2.9	3,454	0.08%
2023/12/21	11.2	214.83	8.1	215.56	218.00	3.1	3,317	0.09%
2023/12/20	6.2	215.43	8.4	215.84	219.50	-2.1	3,192	-0.07%
2023/12/19	3	201.67	1.1	204.27	205.00	1.9	2,987	0.06%
2023/12/18	0.1	199.50	0.1	199.00	199.00	0	2,947	0.00%
2023/12/15	5.1	202.21	4	203.75	204.50	1.1	2,930	0.04%
2023/12/14	1	201.00	4.2	203.58	203.00	-3.2	2,888	-0.11%
2023/12/13	3.5	192.16	2.2	192.01	195.50	1.4	2,817	0.05%
2023/12/12	5.2	203.48	4	201.88	196.00	1.2	2,748	0.04%
2023/12/11	2	201.75	0	200.00	200.50	2	2,688	0.07%
2023/12/08	1	202.50	3	199.33	198.50	-2	2,680	-0.07%
2023/12/07	1.2	198.15	0.2	199.50	198.00	1	2,661	0.04%
2023/12/06	1.4	203.24	0.1	202.50	203.50	1.3	2,646	0.05%
2023/12/05	0.1	198.00	0	0.00	201.50	0.1	2,637	0.00%
2023/12/04	0	0.00	0.1	201.75	202.00	-0.1	2,718	0.00%
2023/12/01	0.1	199.00	1	204.01	199.00	-0.9	2,719	-0.03%
2023/11/30	1	203.50	0.1	201.50	200.00	1	2,729	0.03%
2023/11/29	1	202.05	2.1	203.32	204.00	-1.1	2,725	-0.04%
2023/11/28	5.1	200.68	5.1	199.51	202.50	0	2,707	0.00%
2023/11/27	2	204.40	4	203.39	196.00	-2	2,689	-0.07%
2023/11/24	3.2	199.86	2.1	200.00	199.00	1.2	2,641	0.04%
2023/11/22	0	0.00	0.1	209.75	210.00	-0.1	2,424	0.00%
2023/11/21	14	208.82	14.1	207.50	207.00	-0.1	2,325	0.00%
2023/11/20	5	196.50	10	198.45	198.50	-5	2,186	-0.23%
2023/11/17	2	182.00	2.1	184.40	185.00	-0.1	1,993	-0.01%
2023/11/16	1.3	179.12	11	179.95	179.50	-9.7	1,943	-0.50%
2023/11/15	3	182.99	5.1	182.98	183.50	-2	1,901	-0.11%
2023/11/14	2	179.00	11.1	176.22	178.50	-9.1	1,749	-0.52%
2023/11/13	3.1	167.69	2	170.25	169.00	1.1	1,650	0.06%
2023/11/10	3.1	173.30	10	173.00	170.00	-6.9	1,607	-0.43%
2023/11/09	2	168.75	9	170.44	170.50	-7	1,533	-0.46%
2023/11/08	3	165.33	3.2	164.44	164.50	-0.2	1,436	-0.01%
2023/11/07	4.2	159.95	2	160.75	164.50	2.2	1,376	0.16%
2023/11/06	1	158.50	1	157.50	157.00	0	1,314	0.00%
2023/11/03	4	158.00	1	157.50	155.00	3	1,323	0.23%
2023/11/02	0	0.00	1	156.00	156.00	-1	1,337	-0.07%
2023/11/01	2	153.75	24	153.38	154.00	-22	1,357	-1.62%
2023/10/31	1	157.50	7	152.57	151.00	-6	1,363	-0.44%
2023/10/27	0	0.00	0.1	150.00	148.50	-0.1	1,375	-0.01%
2023/10/26	2	153.25	15	152.50	152.00	-13	1,377	-0.94%
2023/10/25	0	0.00	5	158.40	158.00	-5	1,389	-0.36%
2023/10/24	1	152.50	0	0.00	153.50	1	1,403	0.07%
2023/10/23	43	155.88	0.2	152.50	152.50	42.9	1,408	3.04%
2023/10/20	0	0.00	0.1	155.00	155.50	-0.1	1,409	-0.01%
2023/10/19	1.2	157.25	1	159.50	160.00	0.2	1,406	0.02%
2023/10/18	4	159.75	4	160.13	159.00	0	1,396	0.00%
2023/10/17	9.1	160.56	3.1	162.47	161.50	6	1,370	0.44%
2023/10/16	1	155.50	6.1	157.15	154.50	-5.1	1,317	-0.39%
2023/10/13	2	156.75	1.1	160.82	159.50	0.9	1,315	0.07%
2023/10/12	2	154.25	8	156.19	156.00	-6	1,262	-0.48%
2023/10/11	0	154.50	6	153.08	151.00	-6	1,261	-0.47%
2023/10/06	2.1	153.48	3	152.67	155.50	-0.9	1,269	-0.07%
2023/10/05	0.1	151.00	6	152.08	152.00	-6	1,272	-0.47%
2023/10/04	0.1	145.00	0	0.00	146.50	0.1	1,293	0.01%
2023/10/03	0	0.00	13	148.00	145.00	-13	1,388	-0.94%
2023/10/02	0	0.00	1	145.00	147.00	-1	1,463	-0.07%
2023/09/28	0	0.00	20	141.50	143.50	-20	1,649	-1.21%
2023/09/27	0	0.00	2	140.51	141.50	-2	1,734	-0.12%
2023/09/26	0	0.00	3	142.17	141.00	-3	1,755	-0.17%
2023/09/21	1	143.00	25	142.80	142.50	-24	1,782	-1.35%
2023/09/20	3	146.33	0	0.00	146.00	3	1,785	0.17%
2023/09/19	0	0.00	5.1	149.52	150.00	-5.1	1,791	-0.28%
2023/09/18	2	153.50	0.3	153.40	152.50	1.8	1,782	0.10%
2023/09/15	3.1	154.33	0	0.00	154.50	3.1	1,774	0.17%
2023/09/14	0	0.00	1.3	154.35	154.50	-1.3	1,778	-0.07%
2023/09/13	1.3	152.96	7	153.07	152.00	-5.8	1,785	-0.32%
2023/09/12	0.2	153.09	0.2	153.00	153.50	0	1,821	0.00%
2023/09/11	15.2	152.95	14	152.64	153.00	1.2	1,841	0.07%
2023/09/08	1.1	150.55	1.1	149.94	151.00	0	1,847	0.00%
2023/09/07	12.1	151.63	3.6	155.51	151.00	8.6	1,896	0.45%
2023/09/06	2	150.50	4.1	150.09	149.50	-2.1	1,795	-0.12%
2023/09/05	28.2	146.02	0.2	146.64	146.50	28	1,750	1.60%
2023/09/04	5	138.80	1.1	139.88	140.50	4	1,721	0.23%
2023/09/01	51.2	138.04	0.2	140.00	139.50	51	1,719	2.97%
2023/08/31	0.2	134.71	1	135.00	136.00	-0.8	1,714	-0.05%
2023/08/30	5	133.50	2	132.50	132.00	3	1,707	0.18%
2023/08/29	1	131.50	1	131.50	132.50	0	1,701	0.00%
2023/08/28	5	130.00	0	128.50	129.00	5	1,704	0.29%
2023/08/25	5.1	128.51	0	0.00	128.50	5.1	1,713	0.29%
2023/08/22	0	0.00	0.1	126.50	124.50	-0.1	1,773	0.00%
2023/08/21	0.1	127.50	0	127.00	126.50	0.1	1,770	0.00%
2023/08/18	1	131.00	3	128.67	127.00	-2	1,770	-0.11%
2023/08/17	2	128.00	1	124.00	130.00	1	1,775	0.06%
2023/08/16	2	125.75	1.1	123.60	126.00	1	1,769	0.05%
2023/08/15	0	0.00	0.1	127.28	125.00	-0.1	1,766	-0.01%
2023/08/14	1	125.00	0.1	127.00	126.00	0.9	1,761	0.05%
2023/08/11	0	0.00	1.1	132.32	130.50	-1.1	1,752	-0.06%
2023/08/10	0	0.00	2.3	131.78	129.50	-2.3	1,757	-0.13%
2023/08/09	1	135.50	1.2	133.33	133.50	-0.2	1,781	-0.01%
2023/08/08	1.2	136.64	1.2	136.46	136.00	0	1,795	0.00%
2023/08/07	0.2	137.99	0	136.00	134.50	0.1	1,834	0.01%
2023/08/04	2	138.75	2.1	139.21	139.00	-0.1	1,825	-0.01%
2023/08/02	2	142.25	2.2	140.98	140.50	-0.2	1,839	-0.01%
2023/08/01	10.1	149.73	0	0.00	146.00	10.1	1,839	0.55%
2023/07/31	0	0.00	0.1	148.50	146.00	-0.1	1,836	-0.01%
2023/07/28	2.4	147.88	0.5	149.10	149.50	1.9	1,831	0.10%
2023/07/27	0.2	156.50	8.2	155.09	156.50	-8	1,825	-0.44%
2023/07/24	0	0.00	1.1	152.05	152.00	-1.1	1,874	-0.06%
2023/07/21	0.3	154.42	0	0.00	154.00	0.3	1,921	0.02%
2023/07/19	1	156.00	0.1	154.00	154.00	1	2,006	0.05%
2023/07/18	9	154.11	10	152.85	153.00	-1	2,018	-0.05%
2023/07/17	2.3	155.66	1	157.00	156.00	1.3	2,034	0.06%
2023/07/14	4	156.38	2	157.25	156.50	2	2,085	0.10%
2023/07/13	2	152.75	2.1	154.46	153.00	-0.1	2,147	0.00%
2023/07/12	0.2	152.75	0.1	151.72	150.50	0.1	2,203	0.00%
2023/07/11	0.1	151.50	0	0.00	151.50	0.1	2,197	0.00%
2023/07/10	9	151.06	6	150.75	149.50	3	2,195	0.14%
2023/07/07	11	163.09	17	162.68	161.00	-6	2,170	-0.28%
2023/07/06	19	180.08	9.1	178.09	171.50	10	2,169	0.46%
2023/07/05	1	171.50	4	173.63	174.50	-3	2,139	-0.14%
2023/07/04	2	156.50	1	157.50	159.00	1	2,075	0.05%
2023/07/03	1	158.50	0	0.00	158.00	1	2,077	0.05%
2023/06/29	1	160.00	0	0.00	159.50	1	2,217	0.05%
2023/06/27	0	0.00	2	162.03	162.00	-2	2,514	-0.08%
2023/06/20	2	169.25	2	167.50	166.00	0	2,669	0.00%
2023/06/16	1	169.00	1	170.50	168.00	0	2,777	0.00%
2023/06/15	1	172.00	2	171.00	172.50	-1	2,756	-0.04%
2023/06/14	2	167.75	1	169.50	166.00	1	2,730	0.04%
2023/06/13	4.1	169.62	2	171.71	171.00	2	2,705	0.07%
2023/06/12	1	164.00	1	163.50	162.50	0	2,650	0.00%
2023/06/09	0	0.00	1	161.00	161.50	-1	2,652	-0.04%
2023/06/06	1	158.00	1	158.50	158.00	0	2,679	0.00%
2023/06/05	0	0.00	2	163.00	163.50	-2	2,675	-0.07%
2023/06/02	0	0.00	1	164.00	162.50	-1	2,678	-0.04%
2023/06/01	1	162.50	1	164.50	163.50	0	2,693	0.00%
2023/05/31	0	0.00	3	163.67	163.00	-3	2,717	-0.11%
2023/05/30	1	160.00	0.1	161.80	161.00	1	2,713	0.04%
2023/05/29	2	161.00	1	162.00	165.00	1	2,693	0.04%
2023/05/26	0	0.00	0.1	156.50	155.50	-0.1	2,702	0.00%
2023/05/19	3	150.33	0	0.00	149.00	3	2,830	0.11%
2023/05/16	0	0.00	0	147.50	146.50	0	2,876	0.00%
2023/05/15	0	0.00	1	145.00	144.00	-1	2,888	-0.03%
2023/05/12	0	0.00	0	152.00	150.00	0	2,907	0.00%
2023/05/11	3	151.49	0	0.00	148.50	3	3,066	0.10%
2023/05/10	3	166.50	0.4	163.55	161.00	2.6	3,147	0.08%
2023/05/09	1	168.00	1.1	169.38	166.00	-0.1	3,169	0.00%
2023/05/08	2.2	174.37	1	175.00	172.00	1.2	3,179	0.04%
2023/05/05	0	0.00	2	170.25	170.50	-2	3,267	-0.06%
2023/05/03	2.1	168.03	2	170.00	167.50	0.1	3,323	0.00%
2023/05/02	1	172.50	0	0.00	171.00	1	3,330	0.03%
2023/04/28	3	171.83	5	173.10	169.50	-2	3,364	-0.06%
2023/04/27	9.1	169.07	2.1	168.78	169.50	7	3,330	0.21%
2023/04/26	4	166.13	3.1	163.26	168.50	0.9	3,288	0.03%
2023/04/25	1	169.00	6.1	170.50	166.50	-5.1	3,249	-0.16%
2023/04/24	1.1	165.49	0	0.00	167.50	1.1	3,194	0.03%
2023/04/21	2	163.24	0.1	163.00	161.50	1.9	3,204	0.06%
2023/04/20	1	172.00	2.3	173.02	168.00	-1.3	3,194	-0.04%
2023/04/19	11	177.41	11	178.36	176.00	0	3,201	0.00%
2023/04/18	1	172.22	3	176.17	174.00	-2	3,144	-0.06%
2023/04/17	1.1	169.00	1	174.50	173.00	0.1	3,063	0.00%
2023/04/14	2	166.00	2.1	166.26	165.00	-0.1	2,980	0.00%
2023/04/13	2	165.50	1	163.50	164.00	1	2,956	0.03%
2023/04/11	3	167.67	1	167.50	167.00	2	2,858	0.07%
2023/04/10	2.2	168.16	8	165.38	166.50	-5.8	2,788	-0.21%
2023/04/07	1	153.00	1.1	154.45	156.00	-0.1	2,648	0.00%
2023/04/06	0	0.00	1.1	154.48	153.00	-1.1	2,630	-0.04%
2023/03/31	4	156.38	3	156.50	157.00	1	2,614	0.04%
2023/03/30	7.2	163.68	6	163.42	161.50	1.2	2,550	0.05%
2023/03/29	3	159.67	4.1	159.35	160.50	-1.1	2,458	-0.04%
2023/03/28	11.3	159.69	8	158.87	157.00	3.3	2,372	0.14%
2023/03/27	6	155.42	7.1	156.36	155.50	-1.1	2,194	-0.05%
2023/03/24	1.1	153.93	1	153.00	151.50	0.1	2,119	0.00%
2023/03/23	4	154.12	4	152.38	153.00	0	2,104	0.00%
2023/03/22	4	151.13	11	147.68	154.50	-7	2,052	-0.34%
2023/03/21	10	145.50	0	145.00	145.00	10	1,935	0.52%
2023/03/17	1	141.50	1	141.50	141.00	0	1,936	0.00%
2023/03/16	1	141.50	0.1	141.00	140.00	1	1,942	0.05%
2023/03/15	1	141.00	1.2	139.60	139.00	-0.2	1,960	-0.01%
2023/03/10	1	141.00	1	144.50	141.50	0	2,141	0.00%
2023/03/09	1	150.50	0	0.00	147.00	1	2,245	0.04%
2023/03/08	0	148.00	0	0.00	149.00	0	2,342	0.00%
2023/03/07	0.1	150.00	0	0.00	148.50	0.1	2,351	0.00%
2023/03/06	0	151.00	1	150.00	150.50	-1	2,351	-0.04%
2023/03/03	1	147.00	0.1	148.50	148.00	0.9	2,388	0.04%
2023/03/02	0.1	146.29	0	0.00	145.00	0.1	2,417	0.00%
2023/03/01	0.2	143.50	0	0.00	146.00	0.2	2,413	0.01%
2023/02/24	0	146.50	0	0.00	145.00	0	2,408	0.00%
2023/02/23	1	148.50	1.2	146.25	149.50	-0.2	2,381	-0.01%
2023/02/22	1	146.99	0	0.00	143.50	1	2,362	0.04%
2023/02/21	0	0.00	1	149.50	149.50	-1	2,346	-0.04%
2023/02/20	2	150.50	1.1	148.64	150.00	0.9	2,338	0.04%
2023/02/16	0	0.00	1.1	151.12	151.00	-1.1	2,356	-0.05%
2023/02/15	0.1	147.75	0.1	149.00	148.50	0	2,359	0.00%
2023/02/14	2	154.50	1	152.50	151.50	1	2,339	0.04%
2023/02/13	0.2	153.00	5	153.00	150.50	-4.8	2,347	-0.20%
2023/02/10	0.1	154.21	20.2	158.08	155.50	-20.1	2,348	-0.85%
2023/02/09	1	165.00	2.3	165.39	160.50	-1.3	2,312	-0.06%
2023/02/08	3	155.67	3	155.67	162.00	0	2,136	0.00%
2023/02/07	6	146.00	6	146.33	147.50	0	1,999	0.00%
2023/02/06	1.1	143.00	1.1	143.48	142.00	0.1	1,974	0.00%
2023/02/03	4	146.13	3	146.50	147.00	1	1,946	0.05%
2023/02/02	1	143.00	5	142.20	141.50	-4	1,838	-0.22%
2023/02/01	1	139.50	2.1	136.00	138.00	-1.1	1,795	-0.06%
2023/01/31	1	135.50	1	135.00	136.50	0	1,789	0.00%
2023/01/30	0	0.00	1	131.00	134.00	-1	1,773	-0.06%
2023/01/17	1.1	126.91	1	125.50	126.50	0.1	1,731	0.01%
2023/01/16	1	127.00	0	125.00	126.50	1	1,743	0.06%
2023/01/13	1.3	127.27	1	125.00	124.50	0.3	1,746	0.02%
2023/01/12	0.1	128.50	1	128.00	126.50	-1	1,733	-0.05%
2023/01/11	1	129.50	2.1	129.48	128.00	-1.1	1,710	-0.06%
2023/01/10	0	0.00	1	126.50	126.50	-1	1,696	-0.06%
2023/01/09	1	124.50	1.1	126.98	127.50	-0.1	1,693	0.00%
2023/01/06	0	0.00	2	114.25	119.00	-2	1,664	-0.12%
2023/01/05	1	117.00	0	0.00	116.50	1	1,671	0.06%
2023/01/04	0	0.00	1	118.00	116.50	-1	1,679	-0.06%
2023/01/03	1	117.00	0	117.00	117.00	1	1,696	0.06%
2022/12/30	1	116.50	0	0.00	115.00	1	1,727	0.06%
2022/12/29	0	0.00	0.1	114.50	115.00	-0.1	1,760	0.00%
2022/12/28	0	0.00	0	114.50	115.00	0	1,816	0.00%
2022/12/27	0	0.00	1	118.50	118.50	-1	1,844	-0.05%
2022/12/26	1	115.00	0	114.50	114.50	1	1,843	0.05%
2022/12/23	0.1	115.50	0	0.00	117.50	0.1	1,852	0.00%
2022/12/22	0	0.00	0.1	117.00	118.00	-0.1	1,853	-0.01%
2022/12/21	2	118.75	0	0.00	117.00	2	1,867	0.11%
2022/12/20	0	0.00	0.1	120.50	118.00	-0.1	1,879	0.00%
2022/12/19	0	0.00	0.1	124.85	123.50	-0.1	1,878	-0.01%
2022/12/16	0.1	130.75	1	131.00	130.50	-0.9	1,863	-0.05%
2022/12/15	1.1	135.99	1	137.50	135.50	0.1	1,861	0.01%
2022/12/13	0	132.00	0.1	130.00	130.00	-0.1	1,883	-0.01%
2022/12/12	0	0.00	0.1	129.47	132.50	-0.1	1,879	-0.01%
2022/12/09	0.1	131.75	0	0.00	131.00	0.1	1,873	0.00%
2022/12/08	0.2	134.50	0	0.00	133.50	0.2	1,853	0.01%
2022/12/07	2	133.50	0.2	134.04	133.50	1.8	1,846	0.10%
2022/12/06	0	142.00	0.2	141.12	139.50	-0.2	1,824	-0.01%
2022/12/05	0.3	144.67	0	0.00	145.50	0.3	1,787	0.02%
2022/12/02	30.1	146.17	31	141.74	147.00	-0.9	1,737	-0.05%
2022/12/01	15	139.17	18	137.42	139.50	-3	1,672	-0.18%
2022/11/30	1.1	130.44	3	131.00	131.00	-2	1,551	-0.13%
2022/11/29	1	123.50	0	0.00	122.50	1	1,453	0.07%
2022/11/28	0	126.00	0	0.00	126.50	0	1,445	0.00%
2022/11/24	1.2	125.33	3	125.00	128.50	-1.8	1,400	-0.13%
2022/11/21	0	0.00	1	116.50	116.00	-1	1,371	-0.07%
2022/11/18	0	0.00	1	119.50	118.50	-1	1,381	-0.07%
2022/11/17	1	123.00	0	0.00	124.00	1	1,374	0.07%
2022/11/09	0	0.00	3.1	115.17	115.50	-3.1	1,479	-0.21%
2022/11/08	0	0.00	2	115.50	110.00	-2	1,509	-0.13%
2022/11/07	2	111.00	2	111.50	111.50	0	1,660	0.00%
2022/11/03	0	0.00	1.2	110.21	112.00	-1.2	1,667	-0.07%
2022/11/02	1.1	110.00	0	0.00	109.00	1.1	1,666	0.06%
2022/11/01	0	0.00	0.4	106.50	106.50	-0.4	1,656	-0.02%
2022/10/31	1.1	105.47	1	103.50	105.50	0.1	1,656	0.00%
2022/10/28	0.1	106.00	0	0.00	102.00	0.1	1,662	0.00%
2022/10/26	0	0.00	0.1	103.75	103.50	-0.1	1,651	-0.01%
2022/10/25	1	103.50	0	0.00	102.00	1	1,642	0.06%
2022/10/24	0.1	106.55	1	109.00	105.00	-0.9	1,639	-0.05%
2022/10/21	0.2	107.13	0.1	107.38	104.00	0.1	1,645	0.00%
2022/10/20	0.2	107.72	1.1	109.02	108.50	-0.9	1,649	-0.05%
2022/10/19	0	0.00	0.1	109.00	107.00	-0.1	1,665	-0.01%
2022/10/17	0	0.00	0.1	103.50	108.00	-0.1	1,678	-0.01%
2022/10/14	0.3	108.42	0.2	106.83	108.00	0.2	1,702	0.01%
2022/10/13	0.2	103.11	1	105.50	100.50	-0.8	1,706	-0.05%
2022/10/12	0	0.00	0.2	104.06	105.00	-0.2	1,696	-0.01%
2022/10/11	3.5	106.38	6	105.00	103.00	-2.5	1,695	-0.15%
2022/10/07	1.1	112.53	0.4	113.38	112.50	0.7	1,687	0.04%
2022/10/06	8.2	119.22	1.5	118.47	118.50	6.7	1,670	0.40%
2022/10/05	3.5	124.24	2.4	125.71	123.00	1.1	1,644	0.07%
2022/10/03	1	110.00	2.2	114.21	115.50	-1.2	1,567	-0.08%
2022/09/30	1	102.74	1	105.00	110.50	0	1,569	0.00%
2022/09/28	2	105.75	2	112.50	103.00	0	1,603	0.00%
2022/09/27	2	109.00	0.1	109.00	112.00	1.9	1,603	0.12%
2022/09/26	0	0.00	1	114.50	112.00	-1	1,600	-0.06%
2022/09/23	1	119.00	0	0.00	119.00	1	1,610	0.06%
2022/09/22	0	0.00	1	121.01	121.50	-1	1,625	-0.06%
2022/09/21	0.1	119.75	2	119.50	118.50	-1.9	1,626	-0.12%
2022/09/20	10.1	123.49	11.1	120.14	119.50	-1	1,642	-0.06%
2022/09/19	0	114.50	0.1	114.50	114.00	0	1,613	0.00%
2022/09/15	0	0.00	0	121.50	118.00	0	1,639	0.00%
2022/09/12	3	121.50	0	123.00	120.00	3	1,691	0.18%
2022/09/08	2	121.00	0	0.00	121.00	2	1,729	0.12%
2022/09/07	0.1	120.73	0.1	121.83	122.50	0	1,760	0.00%
2022/09/06	0.1	126.00	0	0.00	126.50	0.1	1,743	0.00%
2022/09/05	0	0.00	1	132.00	129.00	-1	1,759	-0.06%
2022/09/02	0	0.00	0	133.50	133.00	0	1,763	0.00%
2022/09/01	1.1	138.92	0.1	136.50	135.00	1	1,763	0.06%
2022/08/31	0	0.00	0	140.50	141.00	0	1,756	0.00%
2022/08/30	0.1	139.00	0.1	139.50	140.00	0.1	1,771	0.00%
2022/08/29	1	138.50	12.1	137.43	138.00	-11.1	1,813	-0.61%
2022/08/26	0	0.00	0	146.50	143.50	0	1,860	0.00%
2022/08/25	0	0.00	0.1	142.50	142.00	-0.1	1,880	0.00%
2022/08/24	0.1	142.00	0.2	142.00	141.00	-0.2	1,877	-0.01%
2022/08/23	7	144.36	1	145.00	143.00	6	1,874	0.32%
2022/08/22	18	148.34	3	146.83	147.00	15	1,865	0.81%
2022/08/19	3.1	146.81	1.1	147.50	147.00	2	1,821	0.11%
2022/08/18	0	0.00	1	141.00	141.50	-1	1,767	-0.06%
2022/08/17	0	0.00	1.2	140.88	139.50	-1.2	1,739	-0.07%
2022/08/16	0.3	138.60	4	139.88	137.00	-3.7	1,733	-0.21%
2022/08/15	5.1	140.99	0	0.00	141.00	5.1	1,721	0.29%
2022/08/12	9.2	136.04	5.2	136.93	138.50	4.1	1,691	0.24%
2022/08/11	0	0.00	3	132.00	132.00	-3	1,532	-0.20%
2022/08/10	5	119.50	0	0.00	120.00	5	1,533	0.33%
2022/08/08	0.1	121.50	0	0.00	121.50	0.1	1,575	0.00%
2022/08/05	0	0.00	2	122.01	121.00	-2	1,601	-0.13%
2022/08/04	2	116.00	0.1	117.50	118.50	1.9	1,668	0.11%
2022/08/03	0	119.50	0.1	119.11	119.50	-0.1	1,678	-0.01%
2022/08/02	0	122.50	6	122.00	122.00	-6	1,713	-0.35%
2022/08/01	0.1	125.36	0	0.00	125.50	0.1	1,733	0.01%
2022/07/29	0	127.50	0.1	127.00	125.50	-0.1	1,751	0.00%
2022/07/28	0	125.50	0.1	129.50	124.00	0	1,774	0.00%
2022/07/27	0.3	135.94	0	0.00	136.50	0.3	1,774	0.02%
2022/07/26	4	138.38	0	0.00	134.00	4	1,777	0.23%
2022/07/25	3	143.83	0	0.00	142.50	3	1,788	0.17%
2022/07/22	5.2	147.39	3	148.17	147.00	2.2	1,824	0.12%
2022/07/21	4	148.50	8	146.50	150.00	-4	1,854	-0.22%
2022/07/20	3	142.50	0	0.00	142.00	3	1,841	0.16%
2022/07/19	5	138.10	0	0.00	137.00	5	1,858	0.27%
2022/07/15	0	140.00	0	0.00	139.50	0	1,873	0.00%
2022/07/14	0	0.00	0	137.50	139.00	0	1,875	0.00%
2022/07/13	0	0.00	0	133.00	133.00	0	1,875	0.00%
2022/07/12	1	130.00	3	131.33	129.50	-2	1,887	-0.11%
2022/07/08	0	0.00	0	136.67	137.50	0	1,935	0.00%
2022/07/07	0	0.00	0	133.00	133.50	0	1,972	0.00%
2022/07/05	0	0.00	0	139.50	138.00	0	2,021	0.00%
2022/07/04	0	137.00	0	139.50	136.50	0	2,102	0.00%
2022/07/01	0	0.00	5	143.10	139.00	-5	2,156	-0.23%
2022/06/30	2	144.00	1	147.00	142.50	1	2,244	0.04%
2022/06/29	0	0.00	0.1	150.75	150.50	-0.1	2,431	0.00%
2022/06/28	1	152.50	0	0.00	152.50	1	2,708	0.04%
2022/06/27	2	161.25	0	161.25	161.00	2	2,806	0.07%
2022/06/24	0	157.50	0	160.00	156.50	0	2,810	0.00%
2022/06/23	0	0.00	0	154.50	154.00	0	2,808	0.00%
2022/06/22	0.1	157.50	3	157.17	153.50	-3	2,810	-0.10%
2022/06/20	0	0.00	1.1	164.36	160.00	-1.1	2,816	-0.04%
2022/06/17	0	169.00	0	0.00	168.00	0	2,807	0.00%
2022/06/16	6	175.67	1.1	181.18	171.50	4.9	2,803	0.17%
2022/06/15	0.1	188.50	0.1	194.00	184.00	0	2,817	0.00%
2022/06/14	4.1	190.38	0.2	193.00	191.50	3.9	2,835	0.14%
2022/06/13	1	192.00	0	0.00	194.00	1	2,846	0.04%
2022/06/10	0	0.00	1	203.50	201.00	-1	2,885	-0.03%
2022/06/09	0	205.50	9	205.50	208.00	-9	2,884	-0.31%
2022/06/08	9	207.78	0	0.00	205.50	9	2,899	0.31%
2022/06/07	7	210.57	5	211.21	209.00	2	2,903	0.07%
2022/06/06	2.1	212.16	2	207.00	207.00	0.1	2,876	0.00%
2022/06/02	0	0.00	0.1	216.25	216.00	-0.1	2,877	0.00%
2022/06/01	0	211.00	0	0.00	210.00	0	2,871	0.00%
2022/05/31	0	210.50	0	0.00	212.00	0	2,876	0.00%
2022/05/30	0	0.00	0	209.50	209.50	0	2,895	0.00%
2022/05/27	0	0.00	0.1	200.40	199.50	-0.1	2,902	0.00%
2022/05/26	1	201.00	2	199.75	194.50	-1	2,914	-0.03%
2022/05/25	0	0.00	0.1	200.70	200.50	-0.1	2,930	0.00%
2022/05/24	0	0.00	0.1	204.78	198.00	-0.1	2,957	0.00%
2022/05/23	1.2	206.51	0	0.00	206.00	1.2	2,961	0.04%
2022/05/20	0	0.00	2	214.99	212.00	-2	2,989	-0.07%
2022/05/19	0	0.00	0.1	209.18	209.50	-0.1	3,041	0.00%
2022/05/18	0.2	211.00	1	216.00	209.50	-0.9	3,065	-0.03%
2022/05/17	1	211.00	0	206.00	211.00	1	3,130	0.03%
2022/05/16	0	0.00	0	213.00	202.50	0	3,251	0.00%
2022/05/13	0	0.00	0.1	206.30	206.00	-0.1	3,323	0.00%
2022/05/12	0	0.00	0.1	203.50	201.00	-0.1	3,371	0.00%
2022/05/11	0	201.00	0	0.00	197.50	0	3,464	0.00%
2022/05/10	0	198.00	0	204.00	204.00	0	3,521	0.00%
2022/05/09	0	200.00	0	0.00	202.50	0	3,584	0.00%
2022/05/06	0.1	200.25	0	200.50	200.50	0	3,636	0.00%
2022/05/04	0	0.00	0	201.00	200.00	0	3,724	0.00%
2022/05/03	0	0.00	0.1	194.63	196.50	-0.1	3,788	0.00%
2022/04/28	0.1	185.50	0	0.00	183.50	0.1	3,841	0.00%
2022/04/27	1	187.50	5	181.50	187.00	-4	3,860	-0.10%
2022/04/26	0	0.00	0	199.00	196.00	0	3,831	0.00%
2022/04/25	0	202.00	0	0.00	197.00	0	3,885	0.00%
2022/04/21	1	216.00	2.1	214.25	217.00	-1.1	4,014	-0.03%
2022/04/20	2	219.00	0.1	219.00	216.50	2	4,048	0.05%
2022/04/19	0	0.00	1.1	221.87	216.00	-1.1	4,080	-0.03%
2022/04/18	2	218.04	0	0.00	216.50	2	4,115	0.05%
2022/04/15	10	217.01	0	0.00	228.00	10	4,165	0.24%
2022/04/14	0.1	224.50	0	225.50	222.00	0	4,211	0.00%
2022/04/13	1.1	227.65	1	225.50	224.50	0.1	4,303	0.00%
2022/04/12	0	0.00	0.1	223.50	228.00	-0.1	4,323	0.00%
2022/04/11	0	224.50	2	225.00	221.50	-2	4,344	-0.05%
2022/04/08	2	239.68	4	241.63	234.00	-2	4,365	-0.04%
2022/04/07	4.1	239.51	3.1	236.98	233.50	1	4,383	0.02%
2022/04/06	16.1	254.27	5	249.70	249.00	11.1	4,481	0.25%
2022/04/01	3	257.98	3	261.00	263.50	0	4,683	0.00%
2022/03/31	4	253.38	5.1	253.47	256.50	-1.1	4,641	-0.02%
2022/03/30	0	0.00	0	240.52	241.50	0	4,452	0.00%
2022/03/29	0	0.00	0	230.00	232.00	0	4,462	0.00%
2022/03/28	0.1	219.50	1.1	227.25	228.00	-1	4,624	-0.02%
2022/03/25	0	0.00	0.1	229.50	227.50	-0.1	4,659	0.00%
2022/03/23	0	0.00	0.1	228.50	230.00	-0.1	4,800	0.00%
2022/03/22	0.4	225.62	0	0.00	227.50	0.4	4,979	0.01%
2022/03/21	0.1	227.29	0	0.00	228.00	0.1	5,076	0.00%
2022/03/18	0	0.00	2	221.75	225.50	-2	5,096	-0.04%
2022/03/17	1	216.00	1	219.50	218.50	0	5,070	0.00%
2022/03/16	11	202.95	7	203.78	205.50	4	5,097	0.08%
2022/03/15	7	206.07	8	199.50	197.00	-1	5,125	-0.02%
2022/03/14	3	213.50	3	217.00	214.00	0	5,165	0.00%
2022/03/11	3	212.17	1	218.00	215.00	2	5,316	0.04%
2022/03/10	0	0.00	2	219.50	220.50	-2	5,391	-0.04%
2022/03/09	4	210.38	2	213.96	211.50	2	5,484	0.04%
2022/03/08	2.1	208.70	3.1	217.74	208.00	-1	5,555	-0.02%
2022/03/07	3	218.33	0	0.00	215.00	3	5,678	0.05%
2022/03/04	1	234.00	3	233.00	230.50	-2	5,852	-0.03%
2022/03/03	0	231.00	0	233.00	230.50	0	6,052	0.00%
2022/03/02	0	0.00	1	229.97	230.50	-1	6,434	-0.02%
2022/03/01	10	227.00	1	226.51	226.00	9	6,642	0.14%
2022/02/25	11	225.55	2.1	224.29	222.50	9	6,789	0.13%
2022/02/24	1	220.00	0	0.00	219.00	1	6,826	0.01%
2022/02/23	0	0.00	1.1	224.13	226.00	-1.1	6,857	-0.02%
2022/02/22	2	222.25	0	0.00	222.00	2	6,978	0.03%
2022/02/21	2	232.00	2	229.50	229.00	0	7,143	0.00%
2022/02/18	1	235.00	1	234.00	239.00	0	7,322	0.00%
2022/02/17	5.1	242.31	2.1	246.19	238.50	3	7,430	0.04%
2022/02/16	4.1	248.49	14.2	250.29	249.50	-10.2	7,569	-0.13%
2022/02/15	1	246.50	15.1	243.20	242.00	-14.1	7,589	-0.19%
2022/02/14	6	238.00	2	240.50	234.00	4	7,515	0.05%
2022/02/11	4	240.38	4.1	240.98	246.00	-0.1	7,505	0.00%
2022/02/10	1	230.00	0	234.00	230.50	1	7,359	0.01%
2022/02/09	0	228.00	0	0.00	228.50	0	7,299	0.00%
2022/02/08	1.1	230.26	1	228.50	231.50	0.1	7,210	0.00%
2022/02/07	0	0.00	1.1	238.89	244.50	-1.1	7,154	-0.01%
2022/01/26	0.1	239.70	0	0.00	232.50	0.1	7,140	0.00%
2022/01/25	1	242.17	1.1	248.02	248.00	0	7,173	0.00%
2022/01/24	1.1	240.25	1	243.50	245.00	0.1	7,174	0.00%
2022/01/21	0	246.00	0	0.00	246.50	0	7,184	0.00%
2022/01/20	7	251.71	0.1	251.20	248.00	7	7,168	0.10%
2022/01/19	0.1	244.17	0	0.00	245.00	0.1	7,146	0.00%
2022/01/18	0	0.00	1	247.00	245.50	-1	7,196	-0.01%
2022/01/17	2	238.00	1	239.50	243.50	1	7,187	0.01%
2022/01/14	1	219.50	3	222.21	232.00	-2	7,196	-0.03%
2022/01/13	7	227.64	4	221.00	221.00	3	7,290	0.04%
2022/01/12	5.1	231.24	5	229.51	229.50	0.1	7,377	0.00%
2022/01/11	2	230.00	2	235.00	228.00	0	7,437	0.00%
2022/01/10	5	234.60	4	237.75	238.00	1	7,413	0.01%
2022/01/07	1.1	238.99	0	0.00	237.00	1.1	7,381	0.01%
2022/01/06	2	243.50	1	244.00	241.00	1	7,317	0.01%
2022/01/05	10	266.00	0	0.00	253.50	10	7,230	0.14%
2022/01/04	3	265.99	1	263.00	263.50	2	7,196	0.03%
2022/01/03	0	275.50	1	280.50	272.50	-1	7,341	-0.01%
2021/12/30	4.1	276.64	5	279.01	278.50	-1	7,310	-0.01%
2021/12/29	9	280.04	8.3	280.32	285.00	0.8	7,225	0.01%
2021/12/28	3	276.50	3.1	278.74	278.50	-0.1	7,083	0.00%
2021/12/27	2	270.00	3.1	259.14	267.50	-1.1	6,790	-0.02%
2021/12/24	2.4	258.03	1	255.00	254.50	1.4	6,658	0.02%
2021/12/23	2.2	267.86	4	266.87	262.00	-1.8	6,584	-0.03%
2021/12/22	7	260.36	6.1	267.82	258.00	0.9	6,494	0.01%
2021/12/21	2	257.50	2	258.00	257.50	0	6,406	0.00%
2021/12/20	4	263.34	4	264.25	256.50	0	6,383	0.00%
2021/12/17	7	269.21	7.1	265.81	267.50	-0.1	6,339	0.00%
2021/12/16	21	270.60	4.8	268.02	268.00	16.2	6,270	0.26%
2021/12/15	1.1	251.32	2	247.25	253.50	-0.9	6,068	-0.01%
2021/12/14	1	231.50	4	236.25	230.50	-3	5,974	-0.05%
2021/12/13	0	0.00	3	241.67	245.50	-3	5,916	-0.05%
2021/12/10	1	242.50	2.1	245.25	245.00	-1.1	5,889	-0.02%
2021/12/09	1	242.00	1	243.00	243.50	0	5,839	0.00%
2021/12/08	3.2	246.48	1.1	247.07	244.50	2.1	5,798	0.04%
2021/12/07	4.2	257.26	3	256.17	247.00	1.2	5,733	0.02%
2021/12/06	2	263.50	3.1	260.68	262.00	-1.1	5,608	-0.02%
2021/12/03	2.2	255.96	2.1	258.24	255.00	0.1	5,638	0.00%
2021/12/02	5.1	263.15	4	260.38	254.00	1.1	5,665	0.02%
2021/12/01	3	267.33	6.1	263.89	268.00	-3.1	5,729	-0.05%
2021/11/30	4.1	271.90	2.1	270.84	257.50	2	5,710	0.03%
2021/11/29	4.6	252.86	7.1	252.23	256.00	-2.4	5,590	-0.04%
2021/11/26	7	259.57	8.2	258.45	266.50	-1.2	5,398	-0.02%
2021/11/25	2	239.25	4.4	242.24	242.50	-2.4	5,002	-0.05%
2021/11/24	1.1	228.52	1.1	237.91	234.00	0	4,767	0.00%
2021/11/23	1.1	225.30	1	226.50	226.00	0.1	4,604	0.00%
2021/11/22	1.2	237.33	0.6	236.17	234.00	0.6	4,539	0.01%
2021/11/19	5.4	239.28	1.2	241.52	238.00	4.3	4,493	0.10%
2021/11/18	7.3	240.10	3	241.17	238.50	4.3	4,360	0.10%
2021/11/17	3.1	218.63	2.1	228.83	233.50	1	4,163	0.02%
2021/11/16	6.5	211.06	4.2	212.05	214.50	2.3	3,929	0.06%
2021/11/15	7	207.93	6.1	207.73	213.00	0.9	3,810	0.02%
2021/11/12	0	0.00	2.1	195.85	194.00	-2.1	3,621	-0.06%
2021/11/11	1	181.00	2.2	184.83	183.00	-1.2	3,499	-0.03%
2021/11/10	3.1	181.95	4.2	186.01	180.00	-1.1	3,482	-0.03%
2021/11/09	1.1	177.57	1	182.00	177.00	0.1	3,430	0.00%
2021/11/08	0.3	176.70	2.1	176.01	182.50	-1.8	3,428	-0.05%
2021/11/05	2	179.50	2.1	177.55	179.00	-0.1	3,436	0.00%
2021/11/04	1.2	182.00	1.1	183.33	176.00	0.1	3,443	0.00%
2021/11/03	0	0.00	2	184.00	180.00	-2	3,440	-0.06%
2021/11/02	6.1	189.06	2	193.25	185.00	4.1	3,428	0.12%
2021/11/01	1	187.00	2.1	188.70	193.00	-1.1	3,324	-0.03%
2021/10/29	5.3	186.25	3.1	187.63	182.50	2.1	3,249	0.07%
2021/10/28	0	0.00	4	182.86	183.50	-4	3,203	-0.13%
2021/10/27	3	179.67	0	0.00	182.00	3	3,207	0.09%
2021/10/26	2.2	186.55	2	181.50	173.50	0.2	3,217	0.01%
2021/10/25	3.1	184.84	6	184.58	184.00	-3	3,180	-0.09%
2021/10/22	8	184.00	6	185.83	182.50	2	3,300	0.06%
2021/10/21	2	184.25	3	182.17	183.50	-1	3,368	-0.03%
2021/10/20	3	178.17	3.2	178.30	179.00	-0.2	3,258	-0.01%
2021/10/19	3	164.67	2.2	166.73	171.50	0.8	3,263	0.02%
2021/10/15	0	0.00	1	153.00	152.00	-1	3,285	-0.03%
2021/10/14	2	156.50	5	152.00	153.50	-3	3,305	-0.09%
2021/10/08	1	168.00	2	173.50	168.50	-1	3,332	-0.03%
2021/10/07	0	0.00	1	158.00	160.50	-1	3,196	-0.03%
2021/10/04	1	144.00	0	0.00	146.00	1	3,412	0.03%
2021/10/01	0.1	149.50	0	0.00	149.00	0.1	3,430	0.00%
2021/09/30	10	158.00	10	160.00	157.00	0	3,472	0.00%
2021/09/28	0.3	164.52	1	168.00	166.50	-0.7	3,652	-0.02%
2021/09/24	1	155.00	0	0.00	157.00	1	3,601	0.03%
2021/09/23	0	0.00	1.5	156.50	154.50	-1.5	3,649	-0.04%
2021/09/22	0	0.00	2	147.25	149.00	-2	3,659	-0.05%
2021/09/17	1	146.50	0	0.00	148.50	1	3,714	0.03%
2021/09/14	1	150.00	1.1	153.09	151.00	-0.1	4,022	0.00%
2021/09/13	1	153.00	2.2	151.45	150.00	-1.2	4,151	-0.03%
2021/09/10	3	151.83	4	150.88	151.00	-1	4,416	-0.02%
2021/09/09	2.1	146.66	2	151.50	154.50	0.1	4,614	0.00%
2021/09/08	0.2	146.50	1	151.00	151.00	-0.8	4,587	-0.02%
2021/09/07	1	146.00	0	0.00	148.50	1	4,472	0.02%
2021/09/06	1	167.00	0	0.00	157.00	1	4,354	0.02%
2021/09/03	2	177.00	0	0.00	174.00	2	4,324	0.05%
2021/09/02	0	0.00	1	181.50	181.50	-1	4,266	-0.02%
2021/09/01	0	0.00	2	163.50	165.00	-2	4,224	-0.05%
2021/08/31	0	0.00	1	160.00	157.50	-1	4,209	-0.02%
2021/08/25	0	0.00	1	160.50	159.50	-1	4,321	-0.02%
2021/08/24	0	0.00	0.2	158.50	155.50	-0.2	4,331	-0.01%
2021/08/23	0	0.00	10	158.00	158.50	-10	4,346	-0.23%
2021/08/20	11	148.64	10	150.00	149.50	1	4,369	0.02%
2021/08/19	2	149.25	2	149.00	144.00	0	4,400	0.00%
2021/08/18	1	146.00	1	152.50	153.00	0	4,416	0.00%
2021/08/17	2	153.75	2	149.50	148.00	0	4,427	0.00%
2021/08/13	0	0.00	1	160.50	159.00	-1	4,426	-0.02%
2021/08/09	11	168.95	0	0.00	168.00	11	4,463	0.25%
2021/08/06	4	178.50	4	177.00	177.00	0	4,481	0.00%
2021/08/05	3	180.50	1	182.00	183.50	2	4,521	0.04%
2021/08/04	3	176.50	1	176.50	176.50	2	4,566	0.04%
2021/08/03	2	182.50	0	0.00	179.00	2	4,593	0.04%
2021/08/02	0	0.00	2	177.25	175.00	-2	4,581	-0.04%
2021/07/30	1	182.50	6	182.75	179.00	-5	4,574	-0.11%
2021/07/29	1	179.50	8	182.63	184.50	-7	4,540	-0.15%
2021/07/28	10	184.90	4	189.25	178.50	6	4,513	0.13%
2021/07/27	3	189.17	3	195.32	193.00	0	4,381	0.00%
2021/07/23	7	189.29	4	184.63	174.50	3	4,182	0.07%
2021/07/22	1	185.50	2.6	179.44	190.00	-1.6	4,072	-0.04%
2021/07/21	0	173.00	0	0.00	173.00	0	3,988	0.00%
2021/07/20	10	170.50	10	168.50	168.50	0	3,989	0.00%
2021/07/19	1	177.00	2	179.04	176.00	-1	3,969	-0.03%
2021/07/16	12	176.17	10	179.00	176.00	2	3,981	0.05%
2021/07/15	1	174.50	11	178.82	180.00	-10	4,027	-0.25%
2021/07/14	11.1	176.00	0	0.00	176.00	11.1	4,054	0.27%
2021/07/13	3	179.00	24.5	191.33	181.50	-21.5	3,993	-0.54%
2021/07/12	24.5	179.31	5	178.20	174.50	19.5	3,843	0.51%
2021/07/09	0.5	172.00	1	169.00	167.50	-0.5	3,825	-0.01%
2021/07/08	5	175.40	2	177.25	174.50	3	3,889	0.08%
2021/07/07	3	174.50	1.1	176.73	175.50	1.9	3,884	0.05%
2021/07/06	2.1	177.74	4	173.75	175.50	-1.9	3,859	-0.05%
2021/07/05	3	165.17	8	164.75	164.00	-5	3,728	-0.13%
2021/07/01	3	156.67	3	158.50	154.50	0	3,869	0.00%
2021/06/30	2	163.25	5	164.10	161.50	-3	3,948	-0.08%
2021/06/29	1	163.00	8	163.56	158.00	-7	3,962	-0.18%
2021/06/28	7	163.57	2	161.00	161.00	5	4,011	0.12%
2021/06/25	3	167.33	0	0.00	169.00	3	4,261	0.07%
2021/06/24	5	168.80	1	169.00	168.00	4	4,637	0.09%
2021/06/23	3	167.00	7	165.93	171.00	-4	4,842	-0.08%
2021/06/22	5	155.10	0	0.00	155.50	5	4,777	0.10%
2021/06/21	17	159.68	24	157.73	157.00	-7	4,649	-0.15%
2021/06/18	11	155.36	29	154.43	158.00	-18	4,427	-0.41%
2021/06/17	0	0.00	4	143.75	144.00	-4	4,262	-0.09%
2021/06/16	6	143.00	0	0.00	140.50	6	4,283	0.14%
2021/06/11	15	148.97	14	149.89	145.00	1	4,348	0.02%
2021/06/10	6	146.17	6	146.50	148.00	0	4,339	0.00%
2021/06/09	6	143.83	10	140.90	141.00	-4	4,371	-0.09%
2021/06/08	6	140.17	5	139.00	138.50	1	4,462	0.02%
2021/06/07	3	137.50	1	140.00	140.50	2	4,735	0.04%
2021/06/04	2	138.25	0	0.00	138.00	2	4,869	0.04%
2021/06/03	0	0.00	2	139.75	143.00	-2	4,885	-0.04%
2021/06/02	1	135.00	0	0.00	134.00	1	4,857	0.02%
2021/05/28	10	137.65	1	139.50	140.50	9	4,859	0.19%
2021/05/27	1	136.00	0	0.00	135.50	1	4,883	0.02%
2021/05/24	4	127.00	4	126.50	132.00	0	5,085	0.00%
2021/05/19	1	126.00	1	124.00	124.00	0	5,090	0.00%
2021/05/18	1	120.00	2	124.75	126.50	-1	5,088	-0.02%
2021/05/14	1	123.50	0	0.00	122.50	1	5,043	0.02%
2021/05/13	2	121.00	2	124.75	125.50	0	5,000	0.00%
2021/05/12	1	123.00	1	129.00	120.00	0	4,940	0.00%
2021/05/11	1	124.00	0	128.00	124.00	1	4,870	0.02%
2021/05/07	0	0.00	1	138.00	141.00	-1	4,821	-0.02%
2021/05/06	0	0.00	1	134.00	134.00	-1	4,796	-0.02%
2021/05/05	2	131.50	2	130.00	128.50	0	4,776	0.00%
2021/05/04	0	0.00	1	134.50	132.50	-1	4,762	-0.02%
2021/05/03	3	139.50	3	141.00	139.50	0	4,706	0.00%
2021/04/29	0	0.00	1.1	146.58	144.00	-1.1	4,684	-0.02%
2021/04/28	3	144.00	1	145.50	145.50	2	4,670	0.04%
2021/04/27	1	143.00	0	0.00	143.00	1	4,655	0.02%
2021/04/26	2	147.00	0	0.00	148.00	2	4,628	0.04%
2021/04/23	0	0.00	1	143.50	144.50	-1	4,585	-0.02%
2021/04/22	1	140.00	0	0.00	140.00	1	4,555	0.02%
2021/04/21	4	147.00	6	150.00	151.50	-2	4,494	-0.04%
2021/04/20	0	0.00	2	146.50	147.50	-2	4,425	-0.05%
2021/04/16	2	146.75	1	145.00	144.00	1	4,352	0.02%
2021/04/15	3	143.83	6	144.08	148.00	-3	4,304	-0.07%
2021/04/14	7	134.93	4	135.63	138.00	3	4,238	0.07%
2021/04/13	4	144.88	2	146.00	143.50	2	4,151	0.05%
2021/04/12	4	146.13	6	144.67	142.50	-2	4,111	-0.05%
2021/04/09	1	148.50	3	148.33	146.50	-2	4,057	-0.05%
2021/04/08	23	152.20	21	153.71	150.00	2	4,001	0.05%
2021/04/07	8	145.25	4	144.25	145.50	4	3,843	0.10%
2021/04/06	14	153.04	22	153.34	150.50	-8	3,767	-0.21%
2021/04/01	7	147.21	3	147.00	147.00	4	3,651	0.11%
2021/03/31	7	149.93	4	149.63	149.50	3	3,576	0.08%
2021/03/30	32	150.09	41	149.40	152.00	-9	3,469	-0.26%
2021/03/29	34	148.40	26	147.40	146.00	8	3,154	0.25%
2021/03/26	14	137.18	15	137.30	143.00	-1	2,735	-0.04%
2021/03/25	1	130.00	9	128.17	130.00	-8	2,389	-0.33%
2021/03/24	2	115.75	1	117.00	118.50	1	2,307	0.04%
2021/03/23	3	115.33	2	114.75	115.50	1	2,283	0.04%
2021/03/22	5	116.50	2	117.50	120.50	3	2,217	0.14%
2021/03/19	1	115.50	1	114.50	113.50	0	2,166	0.00%
2021/03/18	3	115.33	4	116.88	118.00	-1	2,149	-0.05%
2021/03/17	1	117.50	0	0.00	117.00	1	2,108	0.05%
2021/03/16	2	119.25	2	118.75	120.00	0	2,068	0.00%
2021/03/15	2	116.00	11	118.91	120.00	-9	1,969	-0.46%
2021/03/12	2	117.25	4	114.88	115.50	-2	1,878	-0.11%
2021/03/11	4.1	108.72	5	112.40	113.00	-1	1,784	-0.05%
2021/03/10	6	102.42	24	104.06	106.50	-18	1,502	-1.20%
2021/03/09	5	97.62	0	0.00	97.00	5	1,346	0.37%
2021/03/08	0	0.00	5	100.68	101.00	-5	1,307	-0.38%
2021/03/05	4	97.03	3	96.30	96.50	1	1,285	0.08%
2021/03/04	4	98.78	6	98.98	98.00	-2	1,276	-0.16%
2021/03/03	7	100.50	12	100.61	99.20	-5	1,254	-0.40%
2021/03/02	3	99.90	2	99.85	98.00	1	1,209	0.08%
2021/02/26	9	95.54	0	0.00	95.60	9	1,161	0.77%
2021/02/25	7	97.69	20	102.77	96.50	-13	1,182	-1.10%
2021/02/24	7	100.93	10.1	99.61	101.00	-3.1	1,053	-0.30%
2021/02/23	0	0.00	2	91.25	92.20	-2	881	-0.23%
2021/02/22	0	0.00	2	90.20	90.80	-2	848	-0.24%
2021/02/19	0	0.00	1	87.50	89.00	-1	812	-0.12%
2021/02/18	4	87.45	5	87.26	86.70	-1	794	-0.13%
2021/02/17	7	86.57	1	84.90	86.40	6	775	0.77%
2021/02/04	0	0.00	3	81.00	80.80	-3	749	-0.40%
2021/02/02	0	0.00	2	80.90	80.80	-2	779	-0.26%
2021/02/01	3	78.63	0	0.00	79.30	3	817	0.37%
2021/01/29	3	80.70	1	81.70	79.70	2	821	0.24%
2021/01/28	3	81.33	0	0.00	81.20	3	816	0.37%
2021/01/27	3	82.70	0	0.00	82.70	3	813	0.37%
2021/01/26	1	82.20	0	0.00	82.40	1	812	0.12%
2021/01/25	1	82.50	2	83.25	83.00	-1	812	-0.12%
2021/01/22	2	83.55	1.1	83.38	83.40	0.9	812	0.12%
2021/01/20	1	84.00	0.5	81.80	81.50	0.5	796	0.06%
2021/01/19	0	0.00	0.1	84.60	84.50	-0.1	780	-0.01%
2021/01/18	1	84.80	1	85.00	84.80	0	783	0.00%
2021/01/15	0	0.00	1	85.70	85.30	-1	781	-0.13%
2021/01/14	1	86.00	0	0.00	86.50	1	775	0.13%
2021/01/12	0	0.00	1	86.50	84.70	-1	759	-0.13%
2021/01/11	1	85.90	0	0.00	86.30	1	750	0.13%
2021/01/08	0	0.00	1	85.20	84.80	-1	750	-0.13%
2021/01/07	2	84.60	7	85.43	84.90	-5	748	-0.67%
2021/01/06	11	87.16	8	85.54	85.50	3	745	0.40%
2021/01/05	2	86.20	0	0.00	86.50	2	745	0.27%
2021/01/04	1	86.10	2	86.60	86.50	-1	755	-0.13%
2020/12/31	0	0.00	0.1	85.40	85.40	-0.1	759	-0.01%
2020/12/30	4	85.50	0	0.00	85.50	4	794	0.50%
2020/12/29	0	0.00	0.1	85.80	85.80	-0.1	796	-0.02%
2020/12/28	0	0.00	0.3	86.20	86.40	-0.3	797	-0.03%
2020/12/25	0	0.00	1	86.70	86.10	-1	799	-0.13%
2020/12/18	1	85.80	0	0.00	85.10	1	790	0.13%
2020/12/16	0	0.00	0.1	85.80	85.80	-0.1	796	-0.01%
2020/12/14	0	0.00	0.1	87.20	87.80	-0.1	789	-0.01%
2020/12/11	10	86.20	1	85.10	85.50	9	774	1.16%
2020/12/10	12	86.83	4.1	87.14	86.70	8	763	1.04%
2020/12/09	0	0.00	0.1	87.80	88.00	-0.1	753	-0.01%
2020/12/08	3	88.10	0.1	88.20	88.10	3	739	0.40%
2020/12/07	2	87.75	1.1	87.96	90.80	0.9	696	0.13%
2020/12/04	0	0.00	1.1	86.38	86.50	-1.1	652	-0.17%
2020/12/03	9	86.40	1.2	86.93	86.30	7.9	652	1.20%
2020/12/01	0	0.00	0.1	85.30	85.40	-0.1	643	-0.02%
2020/11/30	1	86.20	2	86.50	85.60	-1	648	-0.15%
2020/11/27	1	87.00	0	0.00	86.80	1	643	0.16%
2020/11/26	7	86.29	0.6	86.39	86.50	6.5	639	1.01%
2020/11/25	2	86.30	0	0.00	86.60	2	636	0.31%
2020/11/24	3	87.63	0.2	87.30	87.70	2.8	613	0.46%
2020/11/23	3	85.27	3	85.80	85.70	0	570	0.00%
2020/11/20	0	0.00	1	82.90	83.10	-1	544	-0.18%
2020/11/19	1	83.20	1	83.20	82.90	0	552	0.00%
2020/11/18	0	0.00	1	82.60	82.70	-1	570	-0.18%
2020/11/17	0	0.00	3	83.10	82.50	-3	586	-0.51%
2020/11/16	1	83.40	0	0.00	83.10	1	611	0.16%
2020/11/12	2	82.50	0	0.00	82.30	2	624	0.32%
2020/11/11	2	83.80	0	0.00	83.60	2	627	0.32%
2020/11/10	3	82.87	2	83.85	84.00	1	617	0.16%
2020/11/09	2	85.55	0	0.00	84.50	2	617	0.32%
2020/10/23	0	0.00	1	80.00	80.10	-1	710	-0.14%
2020/10/22	2	79.05	0	0.00	79.00	2	743	0.27%
2020/10/16	1	80.10	0	0.00	80.10	1	836	0.12%
2020/10/14	1	82.80	1	82.80	82.80	0	862	0.00%
2020/10/13	0	0.00	1	83.00	82.70	-1	874	-0.11%
2020/10/12	0	0.00	11	82.99	82.20	-11	871	-1.26%
2020/10/08	5	81.72	8	81.88	82.00	-3	880	-0.34%
2020/10/07	0	0.00	2	81.85	81.60	-2	880	-0.23%
2020/10/06	0	0.00	1	80.00	80.00	-1	856	-0.12%
2020/09/30	2	77.65	0	0.00	78.20	2	930	0.21%
2020/09/29	1	76.80	0	0.00	78.20	1	957	0.10%
2020/09/28	2	76.30	1	77.90	76.70	1	1,007	0.10%
2020/09/24	1	77.10	1	77.30	77.10	0	1,048	0.00%
2020/09/23	10	79.00	15	79.04	78.50	-5	1,058	-0.47%
2020/09/22	1	78.70	1	79.50	79.70	0	1,066	0.00%
2020/09/21	10	81.65	0	0.00	80.10	10	1,071	0.93%
2020/09/18	6	80.57	18	80.48	80.80	-12	1,076	-1.11%
2020/09/16	0	0.00	4	78.43	79.00	-4	1,122	-0.36%
2020/09/14	1	76.90	0	0.00	76.80	1	1,135	0.09%
2020/09/11	5	76.74	0	0.00	76.70	5	1,150	0.43%
2020/09/10	1	77.30	5	77.58	77.20	-4	1,168	-0.34%
2020/09/09	4	76.88	0	0.00	77.10	4	1,182	0.34%
2020/09/08	1	78.10	1	79.90	78.40	0	1,201	0.00%
2020/09/07	3	79.57	0	0.00	79.20	3	1,232	0.24%
2020/09/04	4	79.88	0	0.00	80.20	4	1,265	0.32%
2020/09/03	1	81.20	6	81.70	81.20	-5	1,356	-0.37%
2020/09/02	0	0.00	4	80.08	80.00	-4	1,434	-0.28%
2020/09/01	5	78.44	0	0.00	78.80	5	1,565	0.32%
2020/08/31	13	79.45	0	0.00	79.10	13	1,581	0.82%
2020/08/28	1	80.50	0	0.00	80.60	1	1,588	0.06%
2020/08/27	1	81.20	11	81.45	81.20	-10	1,597	-0.63%
2020/08/26	3	80.87	0	0.00	81.00	3	1,611	0.19%
2020/08/25	6	81.10	0	0.00	80.90	6	1,636	0.37%
2020/08/24	1	79.30	0	0.00	80.80	1	1,648	0.06%
2020/08/21	4	77.15	6	77.97	79.90	-2	1,696	-0.12%
2020/08/20	5	75.80	1	75.20	75.40	4	1,733	0.23%
2020/08/19	10	80.83	0	0.00	79.90	10	1,722	0.58%
2020/08/14	1	80.70	3	81.37	82.20	-2	1,851	-0.11%
2020/08/13	3	81.33	5	81.40	81.10	-2	1,939	-0.10%
2020/08/12	1	82.30	0	0.00	82.60	1	1,930	0.05%
2020/08/11	3	84.13	0	0.00	83.90	3	1,926	0.16%
2020/08/10	2	85.55	8	85.33	85.60	-6	1,923	-0.31%
2020/08/07	7	87.34	30	87.55	87.20	-23	1,928	-1.19%
2020/08/06	10	88.63	1	89.10	88.20	9	1,919	0.47%
2020/08/05	1	86.50	1	86.50	86.60	0	1,901	0.00%
2020/07/31	0	0.00	9	84.43	84.50	-9	1,899	-0.47%
2020/07/30	2	81.70	1	82.30	81.50	1	1,892	0.05%
2020/07/29	7	85.56	0	0.00	85.20	7	1,879	0.37%
2020/07/28	22	86.82	0	0.00	85.40	22	1,860	1.18%
2020/07/27	1	88.50	0	0.00	88.70	1	1,841	0.05%
2020/07/24	2	89.60	2	89.15	88.00	0	1,829	0.00%
2020/07/23	0	0.00	2	89.10	89.10	-2	1,792	-0.11%
2020/07/22	0	0.00	1	89.00	88.60	-1	1,780	-0.06%
2020/07/21	1	87.50	1	87.60	87.80	0	1,767	0.00%
2020/07/16	0	0.00	1	87.00	87.00	-1	1,740	-0.06%
2020/07/15	1	86.30	0	0.00	85.70	1	1,734	0.06%
2020/07/13	0	0.00	1	87.50	86.40	-1	1,726	-0.06%
2020/07/10	2	86.75	1	87.50	86.00	1	1,726	0.06%
2020/07/09	7	90.49	6	90.75	89.80	1	1,708	0.06%
2020/07/08	2	88.10	5	87.80	88.10	-3	1,656	-0.18%
2020/07/07	10	87.01	5	88.56	86.00	5	1,625	0.31%
2020/07/06	0	0.00	3	87.00	87.10	-3	1,582	-0.19%
2020/07/02	0	0.00	3	84.50	84.70	-3	1,556	-0.19%
2020/07/01	3	83.40	0	0.00	83.40	3	1,548	0.19%
2020/06/30	0	0.00	1	82.60	83.40	-1	1,540	-0.06%
2020/06/29	4	82.13	0	0.00	82.00	4	1,545	0.26%
2020/06/22	1	81.20	0	0.00	81.80	1	1,571	0.06%
2020/06/19	4	81.55	0	0.00	81.30	4	1,582	0.25%
2020/06/17	0	0.00	4	80.95	82.20	-4	1,561	-0.26%
2020/06/15	4	79.50	2	79.30	78.90	2	1,567	0.13%
2020/06/12	2	79.75	2	81.00	81.00	0	1,553	0.00%
2020/06/10	3	87.30	0	0.00	84.70	3	1,511	0.20%
2020/06/09	2	85.90	1	85.70	86.10	1	1,443	0.07%
2020/06/08	1	84.90	5	85.78	87.50	-4	1,377	-0.29%
2020/06/05	5	80.56	6	79.93	79.60	-1	1,276	-0.08%
2020/06/04	1	78.70	4	78.73	78.60	-3	1,266	-0.24%
2020/06/02	4	80.30	0	0.00	79.50	4	1,266	0.32%
2020/06/01	0	0.00	1	79.30	81.00	-1	1,248	-0.08%
2020/05/29	1	78.00	1	78.70	78.80	0	1,224	0.00%
2020/05/28	5	79.12	11	79.47	77.60	-6	1,208	-0.50%
2020/05/27	5	77.22	3	77.37	76.90	2	1,145	0.17%
2020/05/26	1	74.50	101	74.36	74.00	-100	1,100	-9.09%	大賣/
2020/05/25	1	73.80	0	0.00	75.00	1	1,090	0.09%
2020/05/22	1	77.00	0	0.00	74.80	1	1,065	0.09%
2020/05/21	102	78.50	1	80.30	77.90	101	1,040	9.71%	大買/鉅額交易
2020/05/20	4	76.25	8	77.58	78.30	-4	946	-0.42%
2020/05/19	0	0.00	1	71.20	71.20	-1	860	-0.12%
2020/05/15	1	70.00	0	0.00	70.10	1	850	0.12%
2020/05/14	0	0.00	1	71.10	70.50	-1	845	-0.12%
2020/05/13	1	71.30	0	0.00	71.10	1	832	0.12%
2020/05/12	2	71.05	0	0.00	70.30	2	827	0.24%
2020/05/11	0	0.00	4	71.40	71.30	-4	824	-0.49%
2020/05/08	1	71.10	1	71.00	71.00	0	823	0.00%
2020/05/05	0	0.00	1	69.80	69.80	-1	828	-0.12%
2020/04/30	0	0.00	3	67.67	68.00	-3	829	-0.36%
2020/04/23	4	63.00	0	0.00	63.40	4	867	0.46%
2020/04/22	0	0.00	5	61.90	62.50	-5	866	-0.58%
2020/04/20	2	64.60	0	0.00	64.40	2	859	0.23%
2020/04/16	2	64.10	0	0.00	64.50	2	852	0.23%
2020/04/15	0	0.00	8	63.36	63.40	-8	842	-0.95%
2020/04/07	6	62.38	0	0.00	62.30	6	836	0.72%
2020/04/06	0	0.00	3	60.30	61.50	-3	826	-0.36%
2020/03/31	1	60.70	0	0.00	60.60	1	836	0.12%
2020/03/26	3	59.80	2	57.15	58.40	1	796	0.13%
2020/03/24	1	51.60	1	50.80	51.10	0	772	0.00%
2020/03/20	2	49.70	0	0.00	50.50	2	780	0.26%
2020/03/13	1	61.30	1	63.10	63.60	0	873	0.00%
2020/03/12	1	67.40	2	69.50	66.80	-1	869	-0.11%
2020/03/11	4	73.35	2	74.10	71.50	2	880	0.23%
2020/02/21	1	72.50	0	0.00	71.90	1	1,290	0.08%
2020/02/20	0	0.00	1	72.40	72.10	-1	1,296	-0.08%
2020/02/13	1	71.60	0	0.00	70.90	1	1,527	0.07%
2020/02/07	0	0.00	6	70.90	69.90	-6	1,624	-0.37%
2020/01/31	0	0.00	3	70.00	70.80	-3	1,789	-0.17%
2020/01/30	8	72.50	2	72.55	72.30	6	1,924	0.31%
2020/01/15	0	0.00	1	77.30	77.30	-1	2,149	-0.05%
2020/01/14	0	0.00	1	78.30	78.40	-1	2,160	-0.05%
2020/01/13	2	77.15	1	77.90	78.20	1	2,187	0.05%
2020/01/07	0	0.00	0	77.00	77.00	0	2,402	0.00%
2019/12/31	0	0.00	1	78.90	78.60	-1	2,376	-0.04%
2019/12/30	1	78.20	0	0.00	78.20	1	2,378	0.04%
2019/12/25	2	78.45	0	0.00	78.30	2	2,364	0.08%
2019/12/24	2	79.20	0	0.00	78.80	2	2,360	0.08%
2019/12/23	2	79.00	3	79.83	79.80	-1	2,336	-0.04%
2019/12/19	1	79.00	0	0.00	78.70	1	2,324	0.04%
2019/12/17	1	80.20	4	80.85	79.90	-3	2,298	-0.13%
2019/12/16	3	80.23	2	80.65	80.50	1	2,300	0.04%
2019/12/13	3	79.23	4	79.23	79.70	-1	2,291	-0.04%
2019/12/12	2	80.55	1	79.90	80.10	1	2,267	0.04%
2019/12/11	0	0.00	2	80.10	80.70	-2	2,243	-0.09%
2019/12/10	6	81.02	1	79.10	81.70	5	2,204	0.23%
2019/12/09	3	78.63	2	78.95	78.10	1	2,133	0.05%
2019/12/06	1	78.80	1	79.70	78.70	0	2,111	0.00%
2019/12/05	6	78.48	7	78.80	79.80	-1	2,076	-0.05%
2019/12/04	4	77.98	4	77.80	79.00	0	2,019	0.00%
2019/12/03	1	75.30	0	0.00	75.90	1	1,964	0.05%
2019/12/02	11	76.22	7	75.46	75.10	4	1,955	0.20%
2019/11/29	20	80.45	18	78.08	76.50	2	1,889	0.11%
2019/11/28	1	76.40	1	75.30	76.40	0	1,655	0.00%
2019/11/26	0	0.00	1	73.40	74.30	-1	1,648	-0.06%
2019/11/25	2	72.35	1	72.80	72.80	1	1,650	0.06%
2019/11/19	1	75.00	0	0.00	74.50	1	1,603	0.06%
2019/11/15	1	76.00	1	78.00	75.70	0	1,584	0.00%
2019/11/13	0	0.00	1	77.00	76.20	-1	1,463	-0.07%
2019/11/11	3	70.63	4	71.88	71.00	-1	1,355	-0.07%
2019/11/08	1	74.50	0	0.00	75.00	1	1,313	0.08%
2019/11/05	2	77.85	3	77.60	76.50	-1	1,254	-0.08%
2019/11/04	0	0.00	1	74.70	75.50	-1	1,166	-0.09%
2019/11/01	1	74.00	1	73.20	73.20	0	1,129	0.00%
2019/10/31	0	0.00	1	76.00	74.40	-1	1,114	-0.09%
2019/10/30	1	75.70	0	0.00	76.90	1	1,100	0.09%
2019/10/29	1	76.90	1	76.00	75.90	0	1,083	0.00%
2019/10/28	1	71.50	0	0.00	72.90	1	947	0.11%
2019/10/25	2	73.20	1	70.80	69.90	1	895	0.11%
2019/10/23	1	67.30	1	67.00	66.70	0	692	0.00%
2019/10/22	0	0.00	3	67.00	67.80	-3	685	-0.44%
2019/10/18	4	69.75	0	0.00	69.00	4	651	0.61%
2019/10/17	2	64.10	2	64.50	68.40	0	549	0.00%
2019/09/19	0	0.00	2	62.05	62.50	-2	427	-0.47%
2019/09/18	2	61.55	0	0.00	61.50	2	414	0.48%
2019/08/30	7	59.60	7	60.10	60.00	0	390	0.00%
2019/08/28	1	58.30	0	0.00	57.90	1	367	0.27%
2019/07/12	0	0.00	1	59.10	59.50	-1	249	-0.40%
2019/07/03	0	0.00	2	59.10	59.40	-2	266	-0.75%
2019/07/02	0	0.00	1	59.40	59.00	-1	264	-0.38%
2019/06/26	5	56.50	0	0.00	56.50	5	269	1.86%
2019/06/20	0	0.00	1	56.30	56.50	-1	285	-0.35%
2019/06/18	1	55.70	0	0.00	55.30	1	289	0.35%
2019/06/12	1	54.80	0	0.00	55.60	1	305	0.33%
2019/04/29	0	0.00	1	63.30	63.00	-1	402	-0.25%
2019/04/16	0	0.00	10	63.60	63.40	-10	406	-2.46%
2019/04/12	1	63.60	0	0.00	63.20	1	406	0.25%
2019/03/26	0	0.00	1	66.50	65.70	-1	380	-0.26%
2019/03/22	1	65.40	0	0.00	65.00	1	374	0.27%
2019/03/04	0.3	65.60	0	0.00	65.90	0.3	418	0.07%
2019/02/25	0	0.00	1	64.40	63.80	-1	418	-0.24%
2019/02/20	0	63.90	0	0.00	64.10	0	455	0.00%
2019/02/18	1	63.80	0.3	63.50	63.80	0.7	455	0.15%
2019/02/14	0	0.00	1	66.20	65.20	-1	455	-0.22%
2019/02/11	0	63.50	0	0.00	63.80	0	461	0.00%
2019/01/29	0	0.00	0.2	63.70	63.80	-0.2	478	-0.04%
2019/01/22	0.2	62.00	0	0.00	61.90	0.2	516	0.05%
2019/01/17	0	61.20	0	0.00	61.50	0	531	0.00%
2019/01/15	0	61.00	0	0.00	61.30	0	538	0.00%
2019/01/14	0	60.50	0	0.00	60.50	0	539	0.00%
2019/01/11	0	0.00	2	61.60	61.60	-2	554	-0.36%
2019/01/09	1	61.20	0	0.00	61.20	1	559	0.18%
2019/01/08	1	62.00	0	0.00	60.60	1	563	0.18%
2018/12/22	0	0.00	2	64.80	64.80	-2	664	-0.30%
2018/12/17	0.2	65.60	0	0.00	65.60	0.2	719	0.03%
2018/12/13	0	0.00	2	65.30	67.10	-2	722	-0.28%
2018/12/11	0	0.00	2	63.05	63.60	-2	761	-0.26%
2018/11/27	2.2	63.66	2	63.30	63.30	0.2	1,107	0.02%
2018/11/20	0	61.90	0	0.00	62.00	0	1,131	0.00%
2018/11/12	1	59.60	0	0.00	57.70	1	1,226	0.08%
2018/11/08	1	58.20	1	58.40	57.40	0	1,252	0.00%
2018/11/05	2	57.30	2	58.45	58.20	0	1,276	0.00%
2018/10/11	0.3	54.60	0	0.00	54.60	0.3	1,580	0.02%
2018/10/04	0.6	66.30	0	0.00	66.20	0.6	1,757	0.03%
2018/09/19	0	0.00	3.6	53.99	53.60	-3.6	1,997	-0.18%
2018/09/17	0	0.00	2	54.90	55.30	-2	2,204	-0.09%
2018/09/14	2	55.25	0	0.00	55.80	2	2,257	0.09%
2018/09/12	0	0.00	1	54.90	55.00	-1	2,630	-0.04%
2018/09/11	5	55.10	1	55.00	55.00	4	2,791	0.14%
2018/09/10	2	54.10	2	54.85	54.80	0	2,841	0.00%
2018/09/07	1	55.50	1	56.40	54.70	0	2,907	0.00%
2018/09/06	2	55.40	1	56.20	55.60	1	3,054	0.03%
2018/09/05	1	56.60	0	0.00	56.10	1	3,214	0.03%
2018/09/03	1	59.00	0	0.00	57.30	1	3,740	0.03%
2018/08/31	0	0.00	11	59.52	60.40	-11	3,722	-0.30%
2018/08/30	0	0.00	3	57.23	57.80	-3	3,664	-0.08%
2018/08/29	1	56.40	2	56.45	56.20	-1	3,679	-0.03%
2018/08/28	5	56.60	0	0.00	55.50	5	3,723	0.13%
2018/08/23	0	0.00	1	54.50	54.50	-1	4,120	-0.02%
2018/08/22	2	55.50	2	56.55	54.60	0	4,633	0.00%
2018/08/21	0	0.00	1	54.40	55.00	-1	4,757	-0.02%
2018/08/17	2	55.25	0	0.00	55.00	2	4,923	0.04%
2018/08/16	0	0.00	1	56.40	56.10	-1	4,984	-0.02%
2018/08/14	0	0.00	1	53.90	54.70	-1	4,972	-0.02%
2018/08/10	0	0.00	1	54.30	54.40	-1	4,983	-0.02%
2018/08/08	1	55.60	2	55.90	55.70	-1	4,983	-0.02%
2018/08/07	3	56.43	2	57.15	56.20	1	4,998	0.02%
2018/08/06	1	56.20	0	0.00	55.80	1	4,987	0.02%
2018/08/03	0	0.00	1	56.00	55.80	-1	4,990	-0.02%
2018/08/02	1	55.00	0	0.00	54.10	1	4,993	0.02%
2018/08/01	1	56.30	0	0.00	56.00	1	4,980	0.02%
2018/07/31	5	57.58	2.4	57.90	58.30	2.6	4,973	0.05%
2018/07/26	0	0.00	1	58.30	58.30	-1	4,926	-0.02%
2018/07/25	1	58.90	1	58.50	58.00	0	4,905	0.00%
2018/07/24	1	58.00	1	57.70	57.90	0	4,890	0.00%
2018/07/18	3	56.80	3	56.20	56.50	0	4,900	0.00%
2018/07/16	0	0.00	1	60.00	58.10	-1	4,892	-0.02%
2018/07/10	0	0.00	10	57.50	57.60	-10	4,853	-0.21%
2018/07/09	0	0.00	1	55.90	55.90	-1	4,851	-0.02%
2018/07/06	1	54.10	2	55.90	56.20	-1	4,852	-0.02%
2018/07/05	10	55.20	2	54.45	53.50	8	4,826	0.17%
2018/07/04	5	56.74	1	56.20	56.20	4	4,802	0.08%
2018/07/03	3	59.80	12	61.40	59.00	-9	4,750	-0.19%
2018/07/02	0	0.00	2	59.30	59.00	-2	4,663	-0.04%
2018/06/29	1	58.80	2	59.90	58.80	-1	4,682	-0.02%
2018/06/28	14	58.58	3	59.63	58.30	11	4,687	0.23%
2018/06/27	6	60.55	5	61.92	59.40	1	4,809	0.02%
2018/06/26	1	59.90	6	60.10	61.50	-5	4,766	-0.10%
2018/06/25	2	58.70	7	59.09	59.20	-5	4,773	-0.10%
2018/06/22	9	59.84	2	59.80	59.00	7	4,754	0.15%
2018/06/21	6	62.05	25	61.80	63.00	-19	4,657	-0.41%
2018/06/20	10	57.26	10	58.60	59.40	0	4,408	0.00%
2018/06/15	4	60.05	0	0.00	59.90	4	4,207	0.10%
2018/06/14	4	60.95	12	60.12	60.40	-8	4,125	-0.19%
2018/06/13	15	59.65	8	61.60	58.00	7	3,945	0.18%
2018/06/12	21	61.22	12	61.88	60.60	9	3,782	0.24%
2018/06/11	12	56.64	19	57.24	58.00	-7	3,466	-0.20%
2018/06/08	4	54.08	2	53.50	54.00	2	3,272	0.06%
2018/06/07	0	0.00	16	53.30	52.90	-16	3,245	-0.49%
2018/06/06	5	53.64	2	53.50	54.10	3	3,199	0.09%
2018/06/04	4	54.15	1	54.70	53.60	3	3,204	0.09%
2018/06/01	10	53.34	0	0.00	52.90	10	3,206	0.31%
2018/05/31	9	57.50	19	56.83	53.50	-10	3,126	-0.32%
2018/05/30	30	57.74	22	57.50	57.20	8	2,902	0.28%
2018/05/29	6	54.00	1	56.60	56.60	5	2,395	0.21%
2018/05/28	8	50.89	3	50.83	51.50	5	2,265	0.22%
2018/05/25	11	48.93	10	48.70	48.45	1	2,152	0.05%
2018/05/24	11	48.34	7	49.06	49.15	4	2,134	0.19%
2018/05/18	1	47.60	0	0.00	47.70	1	2,112	0.05%
2018/05/16	0	0.00	8	47.10	46.90	-8	2,133	-0.38%
2018/05/15	10	47.35	2	46.90	46.90	8	2,184	0.37%
2018/05/14	0	0.00	1	46.15	46.35	-1	2,263	-0.04%
2018/05/11	0	0.00	4	46.15	45.40	-4	2,310	-0.17%
2018/05/10	5	46.35	3	46.50	46.35	2	2,346	0.09%
2018/05/03	8	45.33	18	44.81	44.85	-10	2,972	-0.34%
2018/05/02	0	0.00	10	45.50	45.45	-10	2,979	-0.34%
2018/04/27	0	0.00	1	44.20	44.65	-1	3,058	-0.03%
2018/04/19	2	47.40	4	47.74	47.90	-2	3,022	-0.07%
2018/04/18	0	0.00	1	46.75	46.20	-1	2,987	-0.03%
2018/04/17	2	46.93	1	47.25	46.40	1	2,977	0.03%
2018/04/16	1	48.15	2	48.15	47.65	-1	2,961	-0.03%
2018/04/13	0	0.00	1	47.55	47.55	-1	2,945	-0.03%
2018/04/12	1	46.65	0	0.00	46.70	1	2,950	0.03%
2018/04/10	1	46.90	3	46.25	46.30	-2	3,086	-0.06%
2018/04/09	1	47.15	0	0.00	46.80	1	3,072	0.03%
2018/04/02	1	48.10	1	48.10	47.60	0	3,045	0.00%
2018/03/31	2	49.15	0	0.00	49.15	2	2,990	0.07%
2018/03/30	26	51.32	12	50.58	50.50	14	2,963	0.47%
2018/03/29	1	48.65	0	0.00	49.45	1	2,823	0.04%
2018/03/28	10	48.65	0	0.00	48.00	10	2,781	0.36%
2018/03/27	0	0.00	3	47.67	47.50	-3	2,661	-0.11%
2018/03/26	1	44.80	0	0.00	46.50	1	2,638	0.04%
2018/03/20	2	46.45	0	0.00	46.80	2	2,620	0.08%
2018/03/19	0	0.00	1	46.60	47.10	-1	2,629	-0.04%
2018/03/16	0	0.00	1	47.25	46.80	-1	2,636	-0.04%
2018/03/14	2	47.70	5	48.60	47.15	-3	2,681	-0.11%
2018/03/13	2	47.50	5	47.50	48.20	-3	2,691	-0.11%
2018/03/09	0	0.00	14	47.40	46.15	-14	2,664	-0.53%
2018/03/08	33	46.88	17	47.15	46.50	16	2,639	0.61%
2018/03/07	6	45.91	4	45.86	45.85	2	2,573	0.08%
2018/02/27	0	0.00	1	44.35	43.85	-1	2,588	-0.04%
2018/02/26	3	44.05	0	0.00	43.80	3	2,666	0.11%
2018/02/23	0	0.00	1	44.50	43.95	-1	2,779	-0.04%
2018/02/22	2	43.73	0	0.00	43.70	2	2,798	0.07%
2018/02/21	1	44.20	3	44.30	44.15	-2	2,850	-0.07%
2018/02/12	0	0.00	1	42.65	43.15	-1	2,841	-0.04%
2018/02/09	1	39.75	2	42.03	42.20	-1	2,861	-0.03%
2018/02/08	0	0.00	1	43.50	43.30	-1	2,915	-0.03%
2018/02/07	3	44.32	5	45.01	44.00	-2	2,919	-0.07%
2018/02/06	2	44.05	0	0.00	42.95	2	2,884	0.07%
2018/02/05	4	47.30	4	47.76	47.70	0	2,818	0.00%
2018/02/02	3	50.73	4	51.05	50.80	-1	2,788	-0.04%
2018/02/01	5	52.08	4	51.73	51.40	1	2,790	0.04%
2018/01/31	9	50.32	6	50.23	50.40	3	2,691	0.11%
2018/01/30	15	50.54	15	51.02	51.10	0	2,649	0.00%
2018/01/29	1	48.45	9	49.32	49.60	-8	2,409	-0.33%
2018/01/26	1	46.65	0	0.00	46.50	1	2,363	0.04%
2018/01/25	1	46.80	0	0.00	46.35	1	2,510	0.04%
2018/01/24	1	46.50	0	0.00	46.45	1	2,751	0.04%
2018/01/23	2	47.10	1	48.00	47.15	1	2,924	0.03%
2018/01/22	0	0.00	4	45.53	45.95	-4	2,986	-0.13%
2018/01/17	4	46.48	2	46.55	46.35	2	3,436	0.06%
2018/01/16	5	47.70	10	47.52	47.50	-5	3,497	-0.14%
2018/01/10	0	0.00	1	46.25	45.95	-1	3,932	-0.03%
2018/01/09	0	0.00	6	46.54	46.05	-6	4,081	-0.15%
2018/01/08	3	47.80	11	47.48	46.80	-8	4,109	-0.19%
2018/01/05	48	49.21	15	50.07	48.70	33	4,087	0.81%
2018/01/04	8	47.50	4.8	48.26	49.25	3.2	3,981	0.08%
2018/01/02	10	45.40	17	46.65	46.60	-7	3,898	-0.18%