義隆 (2458)-凱基-中港券商分點個股進出

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
145.0
漲跌
▲0.5
漲幅
+0.35%
成交量
1,197張
產業
上市半導體類股
1182人加入追蹤

立即追蹤
本地時間:14:30(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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/09/27	0	0.00	0	146.00	145.00	0	1,809	0.00%
2024/09/26	0	145.50	0	145.50	144.50	0	1,814	0.00%
2024/09/25	1	145.00	0	0.00	144.50	1	1,795	0.06%
2024/09/24	1	150.50	0	0.00	148.00	1	1,780	0.06%
2024/09/23	1	150.00	0	0.00	149.50	1	1,751	0.06%
2024/09/20	0	0.00	1	147.00	145.50	-1	1,738	-0.06%
2024/09/19	0	147.00	0	0.00	145.00	0	1,706	0.00%
2024/09/18	0.2	150.00	0	0.00	146.50	0.2	1,703	0.01%
2024/09/12	2.3	148.41	0.1	148.00	149.00	2.2	1,704	0.13%
2024/09/11	0.3	142.00	2	143.50	142.50	-1.8	1,677	-0.10%
2024/09/10	0	0.00	1.1	141.59	141.50	-1.1	1,674	-0.07%
2024/09/05	0.5	138.50	0	0.00	138.50	0.5	1,693	0.03%
2024/09/04	2	138.00	0	0.00	136.50	2	1,687	0.12%
2024/08/30	0.3	150.00	0	0.00	147.00	0.3	1,739	0.01%
2024/08/29	0	0.00	3	148.00	148.50	-3	1,727	-0.17%
2024/08/28	0	0.00	3	144.50	144.50	-3	1,723	-0.17%
2024/08/26	0.2	145.50	0	0.00	143.50	0.2	1,807	0.01%
2024/08/22	0	0.00	2	143.75	142.00	-2	1,896	-0.11%
2024/08/20	1	142.50	0	0.00	142.00	1	1,974	0.05%
2024/08/15	0.4	141.00	1	141.50	141.00	-0.6	2,169	-0.03%
2024/08/14	1	139.50	0	0.00	141.00	1	2,159	0.05%
2024/08/13	0	0.00	1	142.00	141.50	-1	2,124	-0.05%
2024/08/09	0	0.00	4	137.00	136.50	-4	2,097	-0.19%
2024/08/07	0	0.00	2	133.75	135.00	-2	2,093	-0.10%
2024/08/06	2	125.51	0	0.00	126.50	2	2,074	0.10%
2024/08/05	4	130.13	1	132.00	128.00	3	2,047	0.15%
2024/08/02	4	139.38	1	139.50	139.00	3	2,027	0.15%
2024/08/01	0.1	140.00	0	0.00	140.50	0.1	2,021	0.00%
2024/07/31	0.1	140.00	0	0.00	138.00	0.1	2,034	0.01%
2024/07/29	0	140.50	1	139.50	138.00	-1	2,149	-0.05%
2024/07/26	0	138.00	0	0.00	141.50	0	2,153	0.00%
2024/07/23	0.1	143.00	0	0.00	141.50	0.1	2,174	0.00%
2024/07/22	0	143.00	0	0.00	141.50	0	2,192	0.00%
2024/07/19	7	146.07	0.8	147.00	145.50	6.2	2,243	0.28%
2024/07/18	1	148.50	0	151.50	149.00	1	2,244	0.04%
2024/07/17	2	152.25	2	153.50	152.50	0	2,224	0.00%
2024/07/15	0.1	151.00	0.2	151.50	150.50	-0.1	2,294	0.00%
2024/07/11	0.2	151.50	0	0.00	151.50	0.2	2,398	0.01%
2024/07/10	2.2	152.55	0	0.00	151.50	2.2	2,450	0.09%
2024/07/09	1	151.01	0	0.00	151.00	1	2,544	0.04%
2024/07/08	1.2	153.11	0	0.00	153.00	1.2	2,553	0.05%
2024/07/05	1	156.00	0	0.00	155.50	1	2,541	0.04%
2024/07/03	0.3	154.50	1	157.50	154.50	-0.8	2,576	-0.03%
2024/06/28	2	155.25	0	0.00	154.00	2	2,647	0.08%
2024/06/26	6	155.00	6	156.00	156.00	0	2,679	0.00%
2024/06/25	0	0.00	1	153.50	155.00	-1	2,724	-0.04%
2024/06/24	2	157.25	0	0.00	157.00	2	2,714	0.07%
2024/06/21	1.1	163.36	0	0.00	161.50	1.1	2,710	0.04%
2024/06/18	0	0.00	0	161.00	161.00	0	2,749	0.00%
2024/06/13	3	161.50	0	0.00	161.00	3	2,799	0.11%
2024/06/12	0	0.00	1	158.51	160.00	-1	2,815	-0.04%
2024/06/07	0	158.50	0	0.00	157.00	0	2,808	0.00%
2024/06/06	1	157.50	10	157.50	157.00	-9	2,818	-0.32%
2024/06/05	15	160.50	0	0.00	159.00	15	2,796	0.54%
2024/06/03	0	0.00	0.1	163.00	163.50	-0.1	2,816	0.00%
2024/05/30	1	174.00	2.2	174.73	167.00	-1.2	2,785	-0.04%
2024/05/29	2	173.50	0	173.67	174.00	2	2,768	0.07%
2024/05/28	0.2	173.50	5	175.00	171.50	-4.8	2,753	-0.17%
2024/05/27	1	174.00	1	170.52	173.00	0	2,738	0.00%
2024/05/24	0	167.00	0	0.00	167.00	0	2,731	0.00%
2024/05/23	1	174.50	3	172.62	169.00	-2	2,785	-0.07%
2024/05/22	0	0.00	1	165.50	168.00	-1	2,747	-0.04%
2024/05/15	0	0.00	0	156.50	156.00	0	3,005	0.00%
2024/05/14	0	0.00	1	156.00	155.00	-1	3,023	-0.03%
2024/05/07	0	0.00	1	157.00	156.50	-1	3,036	-0.03%
2024/05/06	1	157.50	0	0.00	156.50	1	3,035	0.03%
2024/05/03	0	0.00	4	158.63	157.00	-4	3,041	-0.13%
2024/04/29	3	167.67	2	167.01	168.00	1	2,930	0.03%
2024/04/25	0	0.00	1	165.00	164.50	-1	2,897	-0.03%
2024/04/24	0	0.00	2	155.50	157.00	-2	2,847	-0.07%
2024/04/22	0.1	150.00	0	0.00	146.50	0.1	2,816	0.00%
2024/04/19	3.1	157.94	1	156.00	155.00	2.1	2,768	0.08%
2024/04/17	1	162.00	0	0.00	162.00	1	2,714	0.04%
2024/04/15	1	162.00	0	0.00	162.00	1	2,637	0.04%
2024/04/12	0	0.00	4	163.00	158.50	-4	2,553	-0.16%
2024/04/10	0.2	159.00	0	0.00	158.50	0.2	2,554	0.01%
2024/04/09	1	157.02	0	158.50	157.00	1	2,563	0.04%
2024/04/08	3	159.01	3.3	162.86	159.50	-0.3	2,562	-0.01%
2024/04/02	3.3	155.59	0	0.00	156.00	3.3	2,542	0.13%
2024/04/01	1	159.00	0	0.00	161.00	1	2,519	0.04%
2024/03/25	0.1	168.50	0	0.00	169.00	0.1	2,628	0.00%
2024/03/21	1	172.98	4	171.00	167.00	-3	2,660	-0.11%
2024/03/15	0	0.00	8	165.00	163.50	-8	2,675	-0.30%
2024/03/12	0	0.00	0.6	165.00	163.50	-0.6	2,795	-0.02%
2024/03/07	0	0.00	1	165.00	165.50	-1	2,802	-0.04%
2024/03/06	1	167.00	1	165.50	166.50	0	2,796	0.00%
2024/03/05	0	0.00	1	168.50	167.00	-1	2,826	-0.04%
2024/03/04	0	0.00	5	170.50	167.50	-5	2,861	-0.17%
2024/03/01	0	0.00	5	166.00	165.50	-5	2,850	-0.18%
2024/02/27	0	0.00	1	169.47	169.00	-1	2,856	-0.04%
2024/02/26	4	169.00	9	170.56	170.00	-5	2,857	-0.18%
2024/02/23	0	0.00	10	165.05	164.00	-10	2,794	-0.36%
2024/02/22	5	163.00	0	164.50	167.50	5	2,686	0.19%
2024/02/21	1	167.50	5	167.50	167.50	-4	2,636	-0.15%
2024/02/19	7	162.00	7.4	159.24	163.50	-0.4	2,543	-0.02%
2024/02/16	0	153.00	0	0.00	153.00	0	2,480	0.00%
2024/02/15	5	146.00	0	0.00	148.50	5	2,491	0.20%
2024/02/05	0.3	148.50	4	148.50	148.00	-3.7	2,481	-0.15%
2024/02/02	0	150.00	0	0.00	150.50	0	2,498	0.00%
2024/01/31	0	150.00	0	0.00	150.00	0	2,557	0.00%
2024/01/29	2	148.50	0	0.00	149.00	2	2,710	0.07%
2024/01/26	6	152.33	6	149.67	151.00	0	2,954	0.00%
2024/01/25	1	153.50	2	152.25	152.50	-1	3,015	-0.03%
2024/01/23	1	149.00	0	0.00	150.50	1	3,054	0.03%
2024/01/22	0	0.00	0	150.00	151.00	0	3,102	0.00%
2024/01/19	6	150.42	2	152.25	150.50	4	3,112	0.13%
2024/01/18	2	151.00	6	151.92	152.00	-4	3,159	-0.13%
2024/01/17	0.2	153.00	0	0.00	154.50	0.2	3,271	0.01%
2024/01/16	1	153.00	0	0.00	154.00	1	3,375	0.03%
2024/01/12	0	0.00	7	154.71	155.00	-7	3,479	-0.20%
2024/01/11	3	160.33	0.5	157.50	157.00	2.5	3,519	0.07%
2024/01/10	11	159.36	0	0.00	160.00	11	3,575	0.31%
2024/01/09	0.2	153.00	0.1	152.00	154.50	0.1	3,600	0.00%
2024/01/08	0	0.00	6.2	153.50	153.50	-6.2	3,600	-0.17%
2024/01/05	0.2	154.50	0	0.00	155.50	0.2	3,621	0.01%
2024/01/04	1.2	156.08	0	0.00	156.50	1.2	3,654	0.03%
2024/01/03	6	158.08	0	0.00	158.00	6	3,678	0.16%
2024/01/02	5	160.00	2	161.50	159.50	3	3,672	0.08%
2023/12/29	2	161.75	1	162.00	162.50	1	3,724	0.03%
2023/12/28	1	161.50	5	162.50	160.50	-4	3,759	-0.11%
2023/12/27	0	0.00	0	161.50	164.00	0	3,792	0.00%
2023/12/26	0.1	162.50	6	164.17	162.00	-5.9	3,784	-0.16%
2023/12/25	2	164.75	5.6	163.33	162.50	-3.6	3,781	-0.10%
2023/12/22	5	163.10	3	161.67	163.50	2	3,771	0.05%
2023/12/21	2	162.50	6.1	161.79	163.00	-4.1	3,732	-0.11%
2023/12/20	1	160.50	6	159.92	160.00	-5	3,657	-0.14%
2023/12/18	3	157.00	0	0.00	157.00	3	3,606	0.08%
2023/12/15	2.2	155.77	2	153.00	154.00	0.2	3,614	0.01%
2023/12/14	5.2	158.17	6.1	159.02	157.50	-0.9	3,613	-0.02%
2023/12/13	1	158.50	5	156.50	158.00	-4	3,619	-0.11%
2023/12/12	0.5	158.00	1	157.50	158.50	-0.5	3,674	-0.01%
2023/12/11	3	157.67	2	156.76	157.00	1	3,711	0.03%
2023/12/08	10.7	157.87	3.1	158.36	157.50	7.6	3,758	0.20%
2023/12/07	0	0.00	1.1	153.59	153.50	-1.1	3,744	-0.03%
2023/12/06	1	150.00	1	150.00	151.50	0	3,796	0.00%
2023/12/05	0.1	148.07	0	0.00	146.50	0.1	3,822	0.00%
2023/12/04	0	0.00	2	150.00	149.50	-2	3,840	-0.05%
2023/12/01	5.1	151.00	0	0.00	151.00	5.1	3,899	0.13%
2023/11/30	1	154.00	0	0.00	151.50	1	4,113	0.02%
2023/11/29	0.1	153.00	0.1	152.00	153.00	0	4,237	0.00%
2023/11/27	0	149.50	0	0.00	146.00	0	4,197	0.00%
2023/11/22	1	145.50	2	147.00	147.50	-1	4,123	-0.02%
2023/11/17	0.1	144.61	1	146.00	146.50	-1	4,116	-0.02%
2023/11/16	1	143.00	1	143.00	142.50	0	4,079	0.00%
2023/11/15	0.1	147.50	9	148.05	147.50	-8.9	4,029	-0.22%
2023/11/14	0	0.00	1	146.50	146.00	-1	4,001	-0.02%
2023/11/13	0	0.00	1	144.00	143.50	-1	3,969	-0.03%
2023/11/10	0	0.00	3	142.00	141.50	-3	3,972	-0.08%
2023/11/09	3	141.00	0	0.00	140.50	3	3,987	0.08%
2023/11/08	2	144.75	0	0.00	144.50	2	4,002	0.05%
2023/11/07	2	144.50	7.1	142.87	145.00	-5.1	4,036	-0.13%
2023/11/06	1.1	136.25	10	139.95	140.00	-8.9	4,005	-0.22%
2023/11/03	138	136.42	123	137.72	135.50	15	3,978	0.38%	大買/大賣/
2023/11/02	1	144.50	9.1	148.94	149.50	-8.1	3,770	-0.21%
2023/10/31	11.1	143.99	0.1	145.00	144.00	11	4,054	0.27%
2023/10/30	0	0.00	7	146.14	146.50	-7	4,038	-0.17%
2023/10/26	5	140.80	4	141.13	139.50	1	4,071	0.02%
2023/10/25	10	146.85	11	146.59	144.50	-1	4,033	-0.02%
2023/10/24	3	144.83	1.1	144.95	144.00	2	3,899	0.05%
2023/10/23	1	143.00	3	141.50	142.00	-2	3,814	-0.05%
2023/10/20	1	142.50	6	140.08	142.50	-5	3,867	-0.13%
2023/10/19	7	138.43	2	137.50	138.50	5	3,886	0.13%
2023/10/18	0.1	140.50	2	140.00	141.50	-1.9	3,910	-0.05%
2023/10/17	5	139.80	13	140.46	140.00	-8	3,893	-0.21%
2023/10/16	0	0.00	1	137.50	136.50	-1	3,987	-0.03%
2023/10/13	0	0.00	2	138.50	139.00	-2	4,006	-0.05%
2023/10/12	3	135.50	0	0.00	137.50	3	3,991	0.08%
2023/10/11	3	137.33	0	0.00	137.00	3	3,986	0.08%
2023/10/05	6	140.09	5.1	142.29	141.50	1	3,945	0.02%
2023/10/04	5.1	134.20	1	137.50	138.00	4.1	3,881	0.11%
2023/10/03	0.3	137.57	2	139.50	138.00	-1.7	3,843	-0.04%
2023/10/02	5	134.50	3	135.83	134.50	2	3,812	0.05%
2023/09/28	5	132.50	0	134.50	133.50	5	3,819	0.13%
2023/09/27	0	0.00	10	132.00	134.00	-10	3,823	-0.26%
2023/09/25	3.1	137.16	0	0.00	136.50	3.1	3,826	0.08%
2023/09/22	1	137.00	0	137.50	137.00	1	3,811	0.03%
2023/09/21	2	136.00	10	136.00	136.00	-8	3,805	-0.21%
2023/09/20	1.4	138.40	0	0.00	138.00	1.4	3,771	0.04%
2023/09/19	0	0.00	2	141.75	141.00	-2	3,738	-0.05%
2023/09/18	0.2	142.00	4	141.63	142.00	-3.8	3,712	-0.10%
2023/09/15	8	145.13	3	144.50	144.50	5	3,678	0.14%
2023/09/14	1	142.50	3.1	142.67	143.00	-2.1	3,591	-0.06%
2023/09/13	0.1	143.50	13	141.38	143.50	-12.9	3,542	-0.36%
2023/09/12	13	140.19	4	140.50	140.50	9	3,494	0.26%
2023/09/11	6	138.67	2	137.00	138.00	4	3,420	0.12%
2023/09/08	2.1	133.36	5	135.60	135.50	-2.9	3,340	-0.09%
2023/09/07	12	133.46	6	134.00	135.00	6	3,326	0.18%
2023/09/06	7.1	131.08	9.1	131.55	133.00	-2.1	3,289	-0.06%
2023/09/05	7.2	133.83	6	133.42	134.00	1.2	3,287	0.04%
2023/09/04	8	129.35	15	126.63	128.50	-7	3,087	-0.23%
2023/09/01	2	121.00	0	0.00	120.50	2	2,924	0.07%
2023/08/31	0.1	120.00	3	119.83	120.00	-2.9	2,922	-0.10%
2023/08/30	1	118.50	0	0.00	119.00	1	2,917	0.03%
2023/08/29	0	0.00	1	115.50	117.00	-1	2,902	-0.03%
2023/08/25	2.2	114.00	1	113.00	113.00	1.2	2,919	0.04%
2023/08/24	2.2	117.09	0	0.00	116.00	2.2	2,926	0.08%
2023/08/18	2	114.00	1	114.09	113.50	1	3,110	0.03%
2023/08/17	1	116.00	0	0.00	116.50	1	3,087	0.03%
2023/08/15	0	0.00	2	116.50	116.00	-2	3,063	-0.07%
2023/08/14	0	0.00	0	116.50	117.00	0	3,046	0.00%
2023/08/11	2.2	120.55	1.8	121.28	121.00	0.4	2,996	0.01%
2023/08/09	2	121.00	0	0.00	121.00	2	2,884	0.07%
2023/08/08	1.1	119.03	0	0.00	118.00	1.1	2,835	0.04%
2023/08/04	6.1	121.67	9.1	122.74	122.50	-3.1	2,654	-0.12%
2023/08/02	0	113.50	0	0.00	114.00	0	2,391	0.00%
2023/08/01	1	115.50	0	0.00	115.00	1	2,389	0.04%
2023/07/31	10	117.00	10	117.00	116.50	0	2,402	0.00%
2023/07/28	0	0.00	10	112.50	112.50	-10	2,288	-0.44%
2023/07/26	0	0.00	2	113.00	112.50	-2	2,237	-0.09%
2023/07/25	1	113.50	0	0.00	115.00	1	2,198	0.05%
2023/07/24	3.1	117.66	2	117.25	118.00	1.1	2,104	0.05%
2023/07/21	9	116.06	4	116.50	115.50	5	2,018	0.25%
2023/07/20	2	115.25	5	114.90	114.50	-3	1,972	-0.15%
2023/07/19	15	116.63	10	118.00	118.50	5	1,900	0.26%
2023/07/18	1	114.00	22	113.86	113.00	-21	1,770	-1.19%
2023/07/14	10	112.00	4	111.00	110.50	6	1,729	0.35%
2023/07/13	0	0.00	1	107.50	108.00	-1	1,679	-0.06%
2023/07/11	0	0.00	1	106.50	106.50	-1	1,661	-0.06%
2023/07/07	0	0.00	6	107.92	107.50	-6	1,653	-0.36%
2023/07/06	1	108.00	0	107.00	108.00	1	1,647	0.06%
2023/07/05	0	107.50	0	106.00	106.00	0	1,627	0.00%
2023/07/04	3	106.83	0.1	106.00	106.00	2.9	1,615	0.18%
2023/06/30	0	0.00	7	100.50	101.50	-7	1,592	-0.44%
2023/06/21	0	0.00	0.1	102.00	101.50	-0.1	1,592	-0.01%
2023/06/20	0	0.00	0	102.50	102.00	0	1,584	0.00%
2023/06/19	0	103.50	2	102.75	102.50	-2	1,586	-0.13%
2023/06/15	0	0.00	5	105.50	105.50	-5	1,539	-0.32%
2023/06/14	0	0.00	1	105.00	105.00	-1	1,536	-0.07%
2023/06/13	1	106.99	0	106.50	107.00	1	1,527	0.07%
2023/06/12	1	102.50	0	0.00	103.50	1	1,480	0.07%
2023/06/09	24	105.17	0	0.00	104.00	24	1,475	1.63%
2023/06/05	0	0.00	1	105.50	105.00	-1	1,419	-0.07%
2023/06/02	0	0.00	8	103.38	104.50	-8	1,409	-0.57%
2023/06/01	0	0.00	2	104.00	103.50	-2	1,402	-0.14%
2023/05/30	6	104.50	1	101.50	102.00	5	1,374	0.36%
2023/05/29	1	103.50	13	104.50	104.00	-12	1,378	-0.87%
2023/05/26	4	103.13	0	0.00	102.50	4	1,370	0.29%
2023/05/25	5	104.10	2	104.01	104.00	3	1,457	0.20%
2023/05/24	7.1	103.65	2	103.00	104.50	5.1	1,433	0.36%
2023/05/18	2	98.90	0	0.00	98.60	2	1,399	0.14%
2023/05/17	0	0.00	1	97.00	97.20	-1	1,397	-0.07%
2023/05/12	1.1	95.68	0	0.00	95.90	1.1	1,418	0.08%
2023/05/08	3	95.10	3	96.40	93.20	0	1,485	0.00%
2023/05/05	2	97.05	0	0.00	95.80	2	1,514	0.13%
2023/04/25	0.5	91.70	0	0.00	91.10	0.5	1,681	0.03%
2023/04/20	0	0.00	1.1	98.91	98.50	-1.1	1,693	-0.06%
2023/04/19	0	0.00	1	101.00	100.00	-1	1,743	-0.06%
2023/04/13	0	0.00	1	101.50	100.50	-1	1,851	-0.05%
2023/04/12	1	103.50	2	103.00	102.50	-1	1,854	-0.05%
2023/04/07	1	100.50	1	100.00	101.00	0	1,865	0.00%
2023/04/06	1	98.30	0	0.00	98.50	1	1,855	0.05%
2023/03/30	0	99.80	0	0.00	99.60	0	1,842	0.00%
2023/03/27	2	103.50	0	0.00	103.50	2	1,869	0.11%
2023/03/24	0	0.00	0.2	104.50	104.50	-0.2	1,887	-0.01%
2023/03/15	0	0.00	1	103.00	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	3	102.67	2	103.00	102.50	1	1,942	0.05%
2023/03/10	0	0.00	2	105.00	104.00	-2	1,933	-0.10%
2023/03/09	2	106.50	0	0.00	107.00	2	1,959	0.10%
2023/03/02	0	104.50	0	0.00	104.00	0	1,951	0.00%
2023/03/01	0	104.50	2	103.75	106.50	-2	1,948	-0.10%
2023/02/24	4	109.12	2	108.50	108.50	2	1,929	0.10%
2023/02/23	2	111.75	0.1	112.00	111.00	2	1,910	0.10%
2023/02/22	1	106.50	0.5	106.00	107.00	0.5	1,815	0.03%
2023/02/21	0	0.00	1	107.99	108.00	-1	1,837	-0.06%
2023/02/15	0.4	103.00	1	104.99	102.50	-0.6	1,927	-0.03%
2023/02/14	0	0.00	1	103.50	103.50	-1	1,939	-0.05%
2023/02/13	1	106.00	0	0.00	104.50	1	1,960	0.05%
2023/02/09	15	104.83	0	0.00	105.00	15	2,142	0.70%
2023/02/08	1	106.00	0	106.46	105.50	1	2,341	0.04%
2023/02/07	0	0.00	1.4	103.29	105.00	-1.4	2,324	-0.06%
2023/02/06	1	104.00	0	0.00	103.50	1	2,324	0.04%
2023/02/03	1	108.50	11	107.27	107.50	-10	2,294	-0.44%
2023/02/02	2	105.25	1	108.46	108.00	1	2,249	0.04%
2023/02/01	0	0.00	0.3	102.50	102.00	-0.3	2,157	-0.01%
2023/01/31	0	0.00	1	96.30	96.90	-1	2,146	-0.05%
2023/01/17	0.1	91.30	0	0.00	91.00	0.1	2,127	0.01%
2023/01/13	0	91.55	0	0.00	90.70	0	2,183	0.00%
2023/01/11	0.2	94.80	0	0.00	94.70	0.2	2,210	0.01%
2023/01/10	0.2	94.70	0	0.00	95.50	0.2	2,210	0.01%
2023/01/09	2	94.79	0	0.00	96.00	2	2,207	0.09%
2023/01/06	3	91.67	16	91.72	94.40	-13	2,163	-0.60%
2023/01/05	1	89.00	0.5	89.03	89.20	0.5	2,058	0.02%
2022/12/29	4	85.50	0	0.00	85.50	4	2,156	0.19%
2022/12/28	0.5	85.00	0	0.00	83.50	0.5	2,165	0.02%
2022/12/22	1	86.90	1	87.30	87.60	0	2,224	0.00%
2022/12/16	1	89.10	1	89.90	90.30	0	2,305	0.00%
2022/12/12	0	88.50	0.2	88.13	88.10	-0.1	2,600	-0.01%
2022/12/06	1	90.20	0	0.00	89.10	1	2,765	0.04%
2022/12/02	0.1	92.30	1	91.70	92.00	-1	2,782	-0.03%
2022/12/01	0.1	92.40	0	0.00	92.70	0.1	2,786	0.00%
2022/11/28	4	88.00	0	0.00	88.00	4	2,843	0.14%
2022/11/24	4	89.70	0	0.00	89.70	4	2,844	0.14%
2022/11/23	4	87.60	0	0.00	87.60	4	2,841	0.14%
2022/11/22	4	87.00	0	0.00	87.00	4	2,870	0.14%
2022/11/21	4	86.40	0	0.00	86.40	4	2,864	0.14%
2022/11/18	0	0.00	10.1	89.32	88.60	-10.1	2,849	-0.36%
2022/11/17	1	89.10	0	0.00	89.40	1	2,836	0.04%
2022/11/16	0	0.00	1	90.00	89.00	-1	2,815	-0.04%
2022/11/15	0	0.00	2	87.90	89.00	-2	2,776	-0.07%
2022/11/14	0	0.00	1	87.50	87.80	-1	2,743	-0.04%
2022/11/11	3	87.33	5	87.74	87.10	-2	2,711	-0.07%
2022/11/09	2	86.25	3.4	85.83	86.50	-1.4	2,654	-0.05%
2022/11/08	7.1	86.02	9	86.31	84.60	-1.9	2,621	-0.07%
2022/11/07	2	85.20	1	85.10	86.10	1	2,577	0.04%
2022/11/04	10.4	77.27	7	77.69	79.50	3.4	2,435	0.14%
2022/11/03	1	82.90	0	0.00	83.00	1	2,235	0.04%
2022/10/31	2	81.70	0	0.00	81.20	2	2,277	0.09%
2022/10/27	1	81.70	0	0.00	81.70	1	2,332	0.04%
2022/10/25	0	0.00	1	80.20	80.10	-1	2,294	-0.04%
2022/10/24	1	83.60	0	0.00	80.10	1	2,282	0.04%
2022/10/17	6	80.80	0	0.00	81.90	6	2,222	0.27%
2022/10/14	0	0.00	1	81.80	81.10	-1	2,228	-0.04%
2022/10/13	2.2	77.81	0	0.00	76.40	2.2	2,228	0.10%
2022/10/12	5	77.50	3	77.00	77.30	2	2,222	0.09%
2022/10/11	0.1	80.60	1	79.80	79.60	-0.9	2,226	-0.04%
2022/10/07	1	85.30	0	0.00	84.20	1	2,203	0.05%
2022/10/06	1	84.50	1	84.20	85.10	0	2,174	0.00%
2022/10/05	3	84.27	1	83.70	83.40	2	2,165	0.09%
2022/10/04	7	85.06	0	0.00	84.70	7	2,163	0.32%
2022/10/03	0	0.00	4	83.40	84.20	-4	2,162	-0.18%
2022/09/29	1	84.50	1	83.10	84.10	0	2,198	0.00%
2022/09/28	1.1	82.05	1	82.40	80.60	0.1	2,233	0.00%
2022/09/27	1.1	81.85	4	82.30	82.50	-2.9	2,268	-0.13%
2022/09/26	7	83.16	5	82.72	81.00	2	2,281	0.09%
2022/09/23	3	87.67	4.1	87.21	86.80	-1.1	2,247	-0.05%
2022/09/22	3.1	86.91	4	87.20	86.90	-0.9	2,209	-0.04%
2022/09/21	4.1	87.23	2	87.65	87.10	2.1	2,133	0.10%
2022/09/20	1.1	87.73	1	87.90	88.30	0.1	2,043	0.00%
2022/09/19	1	88.00	4	88.43	88.60	-3	1,961	-0.15%
2022/09/16	8.7	87.89	4	87.55	87.50	4.7	1,872	0.25%
2022/09/15	1	91.40	0	0.00	90.50	1	1,769	0.06%
2022/09/13	1	90.50	36.2	91.56	90.50	-35.2	1,732	-2.03%
2022/09/08	2.1	88.03	1	90.40	90.50	1.1	1,742	0.06%
2022/09/07	4.1	88.63	0	0.00	88.80	4.1	1,728	0.23%
2022/09/06	8.1	89.63	0	0.00	90.10	8.1	1,721	0.47%
2022/09/05	25.2	89.21	2.1	89.40	91.20	23.1	1,700	1.36%
2022/09/02	1.1	96.32	1	95.50	94.00	0.1	1,650	0.01%
2022/08/30	4	97.20	0	0.00	97.00	4	1,590	0.25%
2022/08/29	0.1	97.60	0	0.00	98.00	0.1	1,572	0.01%
2022/08/24	1	99.30	0	0.00	99.10	1	1,535	0.07%
2022/08/23	1	98.60	0	99.10	99.70	1	1,535	0.06%
2022/08/22	2	101.50	0	0.00	100.50	2	1,523	0.13%
2022/08/19	0	0.00	0.5	105.00	104.00	-0.5	1,511	-0.03%
2022/08/12	1	102.50	2	102.00	103.00	-1	1,473	-0.07%
2022/08/11	0	98.50	0	99.70	99.20	0	1,460	0.00%
2022/08/09	0	0.00	1	100.00	99.70	-1	1,438	-0.07%
2022/08/08	0	0.00	1	101.50	101.00	-1	1,430	-0.07%
2022/08/05	11	99.75	9	99.10	101.50	2	1,426	0.14%
2022/08/03	3	102.50	1	101.50	102.50	2	1,346	0.15%
2022/08/02	0	0.00	4	107.00	107.50	-4	1,347	-0.30%
2022/07/27	1	108.50	0	0.00	109.00	1	1,395	0.07%
2022/07/26	1	110.00	1	110.50	110.00	0	1,389	0.00%
2022/07/25	4	110.50	0	0.00	112.00	4	1,378	0.29%
2022/07/22	2	112.50	0	0.00	110.00	2	1,382	0.15%
2022/07/21	4	113.50	0	0.00	114.00	4	1,374	0.29%
2022/07/20	0	0.00	1	112.50	110.50	-1	1,380	-0.07%
2022/07/19	0	0.00	1	109.00	109.00	-1	1,388	-0.07%
2022/07/14	1	103.00	1	105.00	105.00	0	1,438	0.00%
2022/07/13	0	0.00	3	105.17	104.50	-3	1,438	-0.21%
2022/07/11	1	105.00	0	0.00	105.50	1	1,420	0.07%
2022/07/08	1	108.00	6	108.42	107.00	-5	1,411	-0.35%
2022/07/07	1.2	106.28	0	0.00	106.50	1.2	1,396	0.09%
2022/07/04	1	133.99	0	0.00	131.00	1	1,267	0.08%
2022/07/01	0	0.00	1	134.00	134.00	-1	1,252	-0.08%
2022/06/29	1	137.00	0	0.00	140.00	1	1,240	0.08%
2022/06/27	0	0.00	2.1	141.53	142.50	-2.1	1,257	-0.17%
2022/06/13	0.1	145.50	0	0.00	145.00	0.1	1,204	0.00%
2022/06/10	0	0.00	1	147.00	148.00	-1	1,221	-0.08%
2022/05/24	1	144.00	0	0.00	142.50	1	1,632	0.06%
2022/05/19	0	0.00	1	146.50	147.00	-1	1,911	-0.05%
2022/05/18	0	146.00	0	0.00	145.50	0	1,912	0.00%
2022/05/17	0	0.00	2	144.00	145.00	-2	1,934	-0.10%
2022/05/16	0	0.00	1	142.50	142.00	-1	1,968	-0.05%
2022/05/12	10	139.00	0	0.00	139.00	10	1,980	0.50%
2022/05/10	0	0.00	0	142.00	141.00	0	2,006	0.00%
2022/05/09	0	0.00	0	143.50	142.00	0	2,036	0.00%
2022/05/06	0	0.00	1	147.00	146.50	-1	2,058	-0.05%
2022/05/05	2	153.75	0	0.00	153.50	2	2,070	0.10%
2022/05/04	1.1	150.17	0	0.00	151.50	1.1	2,055	0.05%
2022/04/29	1	151.00	1	152.00	151.00	0	2,063	0.00%
2022/04/26	1.1	150.14	0	0.00	150.50	1.1	2,053	0.05%
2022/04/25	0	0.00	3	152.50	150.50	-3	2,041	-0.15%
2022/04/22	1.2	156.16	1	156.50	156.50	0.2	2,009	0.01%
2022/04/21	1	157.00	0	0.00	156.50	1	1,998	0.05%
2022/04/14	0	0.00	1	162.00	161.50	-1	1,992	-0.05%
2022/04/13	1	162.00	2	162.50	162.50	-1	2,013	-0.05%
2022/04/12	0	161.00	0	0.00	161.00	0	2,111	0.00%
2022/04/11	2.1	160.59	0	0.00	161.00	2.1	2,130	0.10%
2022/04/08	1.1	165.95	1.2	164.76	166.00	-0.2	2,120	-0.01%
2022/04/06	0	0.00	0.1	169.00	168.50	-0.1	2,112	0.00%
2022/04/01	3.2	168.91	0	0.00	170.50	3.2	2,117	0.15%
2022/03/29	0	0.00	3	171.50	171.00	-3	2,148	-0.14%
2022/03/28	0	0.00	2.1	171.46	172.00	-2.1	2,165	-0.10%
2022/03/25	0	0.00	1.1	170.54	170.50	-1.1	2,242	-0.05%
2022/03/24	2	169.50	0.3	170.00	171.00	1.7	2,263	0.08%
2022/03/23	0	0.00	1	170.00	170.50	-1	2,310	-0.04%
2022/03/22	1	169.00	0	0.00	169.50	1	2,384	0.04%
2022/03/18	0	0.00	1	169.00	168.50	-1	2,447	-0.04%
2022/03/17	0	0.00	3.2	168.97	169.00	-3.2	2,438	-0.13%
2022/03/14	0.3	166.50	1	166.50	167.50	-0.7	2,412	-0.03%
2022/03/10	1	164.00	10	165.00	166.00	-9	2,418	-0.37%
2022/03/09	5	157.30	0	0.00	159.00	5	2,390	0.21%
2022/03/08	0.7	158.14	0	0.00	157.00	0.7	2,371	0.03%
2022/03/07	10	164.00	0	0.00	165.00	10	2,311	0.43%
2022/03/04	0	0.00	1	167.00	167.00	-1	2,300	-0.04%
2022/03/03	1.1	171.42	0	171.50	169.50	1.1	2,305	0.05%
2022/02/24	6	165.84	5	165.70	164.50	1	2,325	0.04%
2022/02/23	3.2	176.38	2.4	175.27	172.50	0.8	2,227	0.04%
2022/02/22	1	175.00	0	0.00	175.50	1	2,079	0.05%
2022/02/21	4	177.25	0	0.00	178.00	4	2,072	0.19%
2022/02/18	0	0.00	0.3	174.50	174.50	-0.3	2,072	-0.01%
2022/02/17	3.3	174.56	1	174.00	173.50	2.3	2,105	0.11%
2022/02/16	2	172.00	3	174.50	174.00	-1	2,181	-0.05%
2022/02/14	0	0.00	8	169.38	170.50	-8	2,179	-0.37%
2022/02/11	0.5	171.00	0	0.00	171.00	0.5	2,181	0.02%
2022/02/10	0	0.00	0.1	173.00	172.00	-0.1	2,198	0.00%
2022/02/09	7	175.64	1.4	176.03	175.50	5.6	2,197	0.25%
2022/02/08	0	0.00	2.2	171.23	171.00	-2.2	2,201	-0.10%
2022/02/07	1	168.00	3	167.00	168.50	-2	2,226	-0.09%
2022/01/21	0	161.50	0	0.00	162.00	0	2,379	0.00%
2022/01/18	4	162.00	0	0.00	161.50	4	2,585	0.15%
2022/01/17	1	160.00	0	0.00	162.00	1	2,790	0.04%
2022/01/13	0	0.00	1	159.00	158.50	-1	2,971	-0.03%
2022/01/12	0.1	162.00	0	0.00	161.00	0.1	2,989	0.00%
2022/01/11	1	163.50	0	0.00	164.00	1	2,985	0.03%
2022/01/10	1.2	164.08	0	0.00	165.50	1.2	2,976	0.04%
2022/01/07	2	163.00	0	0.00	163.50	2	2,986	0.07%
2022/01/06	0.1	167.69	0	0.00	168.00	0.1	2,974	0.00%
2022/01/05	0	0.00	4	172.50	170.00	-4	2,974	-0.13%
2022/01/04	0	0.00	0.1	169.00	168.50	-0.1	2,924	0.00%
2021/12/30	0	0.00	0.1	169.50	170.00	-0.1	2,974	0.00%
2021/12/29	0	0.00	0.1	167.50	168.00	-0.1	2,975	0.00%
2021/12/27	0.4	168.00	0	0.00	168.00	0.4	3,017	0.01%
2021/12/24	0	0.00	2	169.00	169.00	-2	3,039	-0.07%
2021/12/21	2	168.00	0	0.00	168.00	2	3,060	0.07%
2021/12/17	0	0.00	3	166.50	166.00	-3	2,994	-0.10%
2021/12/16	2	167.50	0	0.00	167.50	2	2,962	0.07%
2021/12/14	1.1	155.64	1	156.50	154.50	0.1	2,897	0.00%
2021/12/10	0	159.14	0.4	159.00	160.00	-0.4	2,880	-0.01%
2021/11/26	0	0.00	1.3	166.08	165.50	-1.3	2,951	-0.04%
2021/11/23	1	168.47	0	0.00	168.00	1	2,918	0.03%
2021/11/22	0	170.00	1	170.00	170.00	-1	2,923	-0.03%
2021/11/19	1	168.50	6	170.33	168.50	-5	2,934	-0.17%
2021/11/17	0	0.00	1	168.50	168.50	-1	2,907	-0.03%
2021/11/15	3.1	169.69	6.2	169.04	170.00	-3.1	2,923	-0.11%
2021/11/10	0.1	161.50	0	0.00	163.00	0.1	2,957	0.00%
2021/11/09	0.6	162.92	0	0.00	161.50	0.6	2,982	0.02%
2021/11/08	0.1	165.00	0	0.00	165.00	0.1	3,011	0.00%
2021/11/05	1	162.50	9	159.00	162.00	-8	3,023	-0.26%
2021/11/04	6	167.42	3	165.00	163.00	3	2,965	0.10%
2021/11/03	0.2	167.50	0	0.00	167.50	0.2	2,977	0.01%
2021/11/02	10.1	173.08	7.1	168.79	167.50	3	3,017	0.10%
2021/11/01	3	169.50	3	167.00	170.00	0	3,036	0.00%
2021/10/29	5.2	168.61	8	171.50	167.00	-2.9	3,185	-0.09%
2021/10/28	9.1	168.34	1.1	170.45	168.00	8.1	3,310	0.24%
2021/10/27	2	166.75	14.1	169.15	170.00	-12.1	3,318	-0.36%
2021/10/26	2	164.00	1.2	163.43	164.50	0.9	3,263	0.03%
2021/10/25	24	167.42	7	164.00	164.50	17	3,236	0.53%
2021/10/22	5	162.10	13	165.62	166.00	-8	3,055	-0.26%
2021/10/21	11	151.64	1	156.00	151.00	10	2,955	0.34%
2021/10/19	0	0.00	1	152.50	153.00	-1	2,997	-0.03%
2021/10/18	2	148.75	1	149.50	148.00	1	3,070	0.03%
2021/10/15	1	149.50	1	150.00	149.50	0	3,113	0.00%
2021/10/12	0.1	153.50	0	158.50	152.50	0.1	3,156	0.00%
2021/10/08	1	156.50	3	157.17	157.00	-2	3,138	-0.06%
2021/10/06	1	149.00	1	148.50	148.00	0	3,129	0.00%
2021/10/05	0	0.00	3	146.83	148.00	-3	3,173	-0.09%
2021/10/04	2	145.75	8	145.63	145.00	-6	3,155	-0.19%
2021/10/01	1	146.50	1	146.00	146.50	0	3,143	0.00%
2021/09/30	5	146.90	11	147.55	146.50	-6	3,143	-0.19%
2021/09/29	0	0.00	1	150.00	148.50	-1	3,133	-0.03%
2021/09/28	3	152.50	0	0.00	152.00	3	3,145	0.10%
2021/09/27	1	151.52	0	0.00	152.00	1	3,152	0.03%
2021/09/24	2	153.50	0	0.00	152.50	2	3,162	0.06%
2021/09/22	1	153.00	0	0.00	152.50	1	3,217	0.03%
2021/09/08	0	0.00	2	151.25	151.00	-2	3,574	-0.06%
2021/09/02	1.1	161.59	1	161.00	161.00	0.1	3,588	0.00%
2021/09/01	0	0.00	1	160.00	160.50	-1	3,565	-0.03%
2021/08/30	0	0.00	2	156.50	156.50	-2	3,579	-0.06%
2021/08/27	3	155.00	0	0.00	154.50	3	3,589	0.08%
2021/08/24	3	159.33	3	157.50	157.00	0	3,581	0.00%
2021/08/23	2	157.50	1	157.01	159.00	1	3,586	0.03%
2021/08/20	1	153.00	3	152.83	153.50	-2	3,605	-0.06%
2021/08/19	3.2	153.19	3	154.00	152.50	0.2	3,567	0.01%
2021/08/18	4.1	154.20	1	158.00	158.00	3.1	3,576	0.09%
2021/08/17	1	156.00	0	0.00	154.50	1	3,569	0.03%
2021/08/16	0.2	157.00	1	156.00	160.00	-0.8	3,552	-0.02%
2021/08/13	2.1	162.31	3	161.67	161.50	-0.9	3,531	-0.03%
2021/08/12	2	162.75	1	163.00	162.50	1	3,558	0.03%
2021/08/10	1	170.00	0	0.00	171.00	1	3,591	0.03%
2021/08/09	3	172.67	2	171.75	170.00	1	3,625	0.03%
2021/08/06	9.3	168.45	0	0.00	167.00	9.3	3,637	0.26%
2021/08/05	6	169.50	5	168.60	169.50	1	3,699	0.03%
2021/08/04	5.5	172.14	2	172.25	171.50	3.5	3,700	0.09%
2021/08/03	18	183.28	6	181.25	180.50	12	3,581	0.34%
2021/08/02	1	180.00	0	0.00	179.50	1	3,446	0.03%
2021/07/30	0	0.00	3	180.00	181.00	-3	3,421	-0.09%
2021/07/29	2	182.75	2	180.25	180.50	0	3,457	0.00%
2021/07/28	0	0.00	2	184.00	184.50	-2	3,474	-0.06%
2021/07/27	1	190.00	1	186.50	185.50	0	3,544	0.00%
2021/07/26	2	188.50	1	189.00	189.50	1	3,610	0.03%
2021/07/23	4.2	186.14	0	0.00	184.50	4.2	3,704	0.11%
2021/07/22	6	186.67	0	0.00	185.00	6	3,699	0.16%
2021/07/21	1	195.00	0	0.00	193.00	1	3,685	0.03%
2021/07/20	0	0.00	2	197.50	195.50	-2	3,787	-0.05%
2021/07/19	4	199.13	4	199.25	199.00	0	3,798	0.00%
2021/07/16	2	199.00	0	0.00	199.00	2	3,841	0.05%
2021/07/15	1	197.50	0	0.00	197.50	1	3,861	0.03%
2021/07/14	2	198.25	2	199.01	198.50	0	3,929	0.00%
2021/07/13	1	205.50	4	201.75	201.00	-3	3,955	-0.08%
2021/07/12	0	0.00	3.8	201.27	204.00	-3.8	4,021	-0.09%
2021/07/09	2	195.25	1	196.50	196.00	1	4,036	0.02%
2021/07/08	0	0.00	1	197.00	197.50	-1	4,129	-0.02%
2021/07/07	1	196.50	0	0.00	195.50	1	4,297	0.02%
2021/07/06	4	196.88	0	0.00	195.00	4	4,343	0.09%
2021/07/02	0.3	191.67	1	190.00	192.50	-0.7	4,361	-0.02%
2021/07/01	0.2	192.00	0	0.00	190.00	0.2	4,420	0.00%
2021/06/29	2.5	190.54	0	0.00	190.00	2.5	4,452	0.06%
2021/06/25	1	192.99	0	0.00	191.50	1	4,613	0.02%
2021/06/24	3.1	193.00	1	195.00	191.00	2.1	4,662	0.05%
2021/06/23	5.2	194.71	1	194.50	194.50	4.2	4,871	0.09%
2021/06/22	4.2	198.34	0	0.00	198.00	4.2	4,794	0.09%
2021/06/21	1	205.50	1	206.00	206.50	0	4,704	0.00%
2021/06/18	2	212.75	7	213.00	214.00	-5	4,698	-0.11%
2021/06/17	1	208.00	5	211.50	212.00	-4	4,721	-0.08%
2021/06/15	12	211.92	0	0.00	210.50	12	4,790	0.25%
2021/06/11	0	0.00	1	211.50	211.00	-1	4,828	-0.02%
2021/06/07	0	0.00	3	205.83	208.50	-3	4,929	-0.06%
2021/06/04	3	204.17	0	0.00	203.00	3	4,928	0.06%
2021/06/01	2	211.00	4	212.00	209.00	-2	5,007	-0.04%
2021/05/31	2	208.25	8	210.94	211.00	-6	5,014	-0.12%
2021/05/28	2	210.00	1.1	210.00	209.50	1	5,044	0.02%
2021/05/27	4	207.88	0.1	208.50	209.50	3.9	5,053	0.08%
2021/05/26	1	205.50	4	207.88	207.50	-3	5,155	-0.06%
2021/05/25	5	206.80	1	208.50	205.50	4	5,423	0.07%
2021/05/24	3	199.50	6.2	203.61	205.00	-3.2	6,039	-0.05%
2021/05/21	7.1	204.74	3	203.50	201.50	4.1	6,081	0.07%
2021/05/20	2	203.25	4.3	204.28	202.50	-2.3	6,169	-0.04%
2021/05/19	1	193.50	1.1	198.36	201.00	-0.1	6,144	0.00%
2021/05/18	0	0.00	1.1	193.45	197.00	-1.1	6,218	-0.02%
2021/05/17	0.4	187.75	6	186.08	188.00	-5.6	6,211	-0.09%
2021/05/14	4.4	194.97	2.1	195.19	193.00	2.3	6,183	0.04%
2021/05/13	0	0.00	6	192.67	195.00	-6	6,110	-0.10%
2021/05/12	3.1	187.15	16	178.91	186.00	-13	6,006	-0.22%
2021/05/11	1.8	191.64	2	190.25	186.50	-0.2	5,934	0.00%
2021/05/10	1	198.00	1	199.50	196.50	0	5,901	0.00%
2021/05/07	2	201.00	1	202.00	202.00	1	5,936	0.02%
2021/05/06	2	200.75	4	200.00	202.50	-2	5,944	-0.03%
2021/05/05	2.1	203.86	3	206.67	199.00	-0.9	5,986	-0.02%
2021/05/04	3.1	200.97	3	199.50	205.00	0.1	5,989	0.00%
2021/05/03	1.5	206.00	14	213.43	205.50	-12.5	5,982	-0.21%
2021/04/29	12	222.33	5.3	214.78	214.50	6.7	5,987	0.11%
2021/04/28	3	213.83	3.1	214.61	213.00	-0.1	5,924	0.00%
2021/04/27	4	218.63	1	224.00	217.50	3	6,175	0.05%
2021/04/26	18	224.61	8	225.50	224.50	10	6,249	0.16%
2021/04/23	1	208.50	1	210.50	215.00	0	6,209	0.00%
2021/04/22	1	209.00	5	208.40	208.50	-4	6,319	-0.06%
2021/04/21	12	211.04	1	210.50	210.00	11	6,340	0.17%
2021/04/20	4	211.50	25.2	209.53	209.00	-21.2	6,542	-0.32%
2021/04/19	2	204.50	26	201.42	203.50	-24	6,603	-0.36%
2021/04/16	10	207.15	3	206.83	205.50	7	6,696	0.10%
2021/04/15	0	0.00	1	206.00	207.00	-1	6,977	-0.01%
2021/04/14	11	198.64	3	202.83	197.50	8	7,372	0.11%
2021/04/13	8	209.56	6.1	206.93	202.00	1.9	7,621	0.02%
2021/04/12	7	199.14	6.6	199.17	199.00	0.4	7,551	0.01%
2021/04/09	4.4	195.33	8	195.19	195.00	-3.7	7,614	-0.05%
2021/04/08	10	199.30	10	200.25	199.50	0	7,644	0.00%
2021/04/07	7	200.71	9	200.94	202.00	-2	7,642	-0.03%
2021/04/06	3	198.67	8	198.63	199.00	-5	7,581	-0.07%
2021/04/01	2.2	196.05	3	197.17	198.00	-0.8	7,566	-0.01%
2021/03/31	11.4	196.25	4	197.37	195.50	7.3	7,537	0.10%
2021/03/30	21.6	198.77	11	198.77	199.00	10.6	7,470	0.14%
2021/03/29	7	194.71	7	194.71	194.00	0	7,356	0.00%
2021/03/26	25	191.32	25	191.92	194.50	0	7,306	0.00%
2021/03/25	7	183.21	7	183.14	184.00	0	7,086	0.00%
2021/03/24	2	182.75	3	182.00	181.50	-1	7,089	-0.01%
2021/03/23	6	182.75	1	184.50	182.50	5	7,091	0.07%
2021/03/22	23	184.00	2	184.50	184.50	21	7,118	0.30%
2021/03/19	2	182.25	3	183.33	186.50	-1	7,143	-0.01%
2021/03/18	2	184.00	6.1	183.91	183.50	-4.1	7,358	-0.06%
2021/03/17	0	0.00	3	182.67	180.50	-3	7,464	-0.04%
2021/03/16	2	179.50	1	179.50	179.50	1	7,464	0.01%
2021/03/15	2	180.00	2	180.75	180.00	0	7,523	0.00%
2021/03/12	4	179.13	8	178.75	179.50	-4	7,524	-0.05%
2021/03/11	1	176.50	6	175.92	176.50	-5	7,565	-0.07%
2021/03/10	2	173.00	1	173.00	172.50	1	7,804	0.01%
2021/03/09	1.1	171.55	9	171.11	172.50	-7.9	7,838	-0.10%
2021/03/08	1	175.00	0	0.00	172.00	1	7,827	0.01%
2021/03/05	3	173.00	1	173.50	172.50	2	7,836	0.03%
2021/03/04	0	0.00	5	174.39	175.50	-5	7,888	-0.06%
2021/03/03	1	173.00	5	173.30	174.00	-4	7,951	-0.05%
2021/03/02	2	174.00	4	174.25	172.00	-2	7,930	-0.03%
2021/02/26	6	172.75	4	171.88	172.00	2	7,905	0.03%
2021/02/25	28	180.93	7	178.50	177.50	21	7,839	0.27%
2021/02/24	36.2	179.18	46	182.84	183.50	-9.8	7,612	-0.13%
2021/02/23	6	172.00	0	0.00	173.00	6	6,957	0.09%
2021/02/22	12	173.96	6	174.17	174.00	6	6,915	0.09%
2021/02/19	3	169.00	2	169.00	170.00	1	6,821	0.01%
2021/02/18	10	171.10	14	172.68	170.50	-4	6,818	-0.06%
2021/02/17	0	0.00	1	165.50	166.50	-1	6,722	-0.01%
2021/02/05	5.5	161.55	6	162.17	161.50	-0.5	6,719	-0.01%
2021/02/04	1	161.50	7	162.71	162.50	-6	6,717	-0.09%
2021/02/02	1	164.50	1	164.00	166.00	0	6,944	0.00%
2021/02/01	18	159.86	6.2	159.92	161.50	11.9	6,926	0.17%
2021/01/29	2	163.50	6	160.08	159.50	-4	6,913	-0.06%
2021/01/28	0	0.00	17	165.41	165.00	-17	6,871	-0.25%
2021/01/27	22	169.95	8	170.19	166.50	14	6,856	0.20%
2021/01/26	5	170.00	10	168.70	170.00	-5	6,783	-0.07%
2021/01/25	11	174.64	36	172.24	172.50	-25	6,777	-0.37%
2021/01/22	11	175.45	16	173.25	174.00	-5	6,707	-0.07%
2021/01/21	18.5	169.41	3	169.17	168.50	15.5	6,635	0.23%
2021/01/20	39	169.78	20	172.75	168.00	19	6,627	0.29%
2021/01/19	3.2	163.44	8.7	169.42	171.00	-5.6	6,403	-0.09%
2021/01/18	2	161.75	1	163.00	165.00	1	6,291	0.02%
2021/01/15	16.4	166.45	7	164.07	163.00	9.4	6,222	0.15%
2021/01/14	15	169.47	9	169.06	170.50	6	6,183	0.10%
2021/01/13	14.3	167.64	7	168.71	167.50	7.3	6,211	0.12%
2021/01/12	3.1	164.13	3	162.83	165.50	0.1	6,010	0.00%
2021/01/11	3.2	164.47	9	163.44	164.50	-5.8	5,880	-0.10%
2021/01/08	26	163.25	30	164.00	163.00	-4	5,783	-0.07%
2021/01/07	24	155.50	42	156.13	160.00	-18	5,462	-0.33%
2021/01/06	4	146.00	29	146.24	149.00	-25	5,026	-0.50%
2021/01/05	1	140.00	30	141.97	143.00	-29	4,737	-0.61%
2021/01/04	1.1	137.23	1	140.00	140.00	0.1	4,737	0.00%
2020/12/31	4	136.00	0	0.00	133.50	4	4,660	0.09%
2020/12/30	6	132.50	2	132.75	132.50	4	4,622	0.09%
2020/12/29	2	133.50	0	0.00	133.00	2	4,682	0.04%
2020/12/28	2	133.75	1	135.50	134.50	1	4,700	0.02%
2020/12/25	0	0.00	2	133.25	133.50	-2	4,716	-0.04%
2020/12/24	1	132.50	1	134.50	132.50	0	4,773	0.00%
2020/12/23	2	132.25	3	133.00	132.00	-1	4,811	-0.02%
2020/12/22	2.2	134.37	0	0.00	132.00	2.2	4,891	0.04%
2020/12/21	9.2	136.01	58	135.70	135.50	-48.9	4,914	-0.99%
2020/12/18	2.2	136.64	4	136.75	137.50	-1.8	4,939	-0.04%
2020/12/17	6	137.83	0	0.00	137.50	6	4,968	0.12%
2020/12/16	4	138.50	0	138.50	138.50	4	4,992	0.08%
2020/12/15	8	139.00	2	138.51	138.00	6	5,006	0.12%
2020/12/14	28.1	143.92	12	144.50	141.50	16.1	5,085	0.32%
2020/12/11	34	141.37	14	140.14	141.50	20	5,328	0.38%
2020/12/10	13	137.96	15	138.93	137.50	-2	5,215	-0.04%
2020/12/09	26.1	139.19	7	138.93	139.00	19.1	5,233	0.36%
2020/12/08	2.3	134.78	3	135.67	136.00	-0.7	5,238	-0.01%
2020/12/07	8	134.88	6	135.50	135.00	2	5,301	0.04%
2020/12/04	12	140.04	4.1	140.33	139.00	7.9	5,255	0.15%
2020/12/03	1	133.50	0	0.00	134.50	1	5,080	0.02%
2020/12/02	2	132.75	1	133.50	133.50	1	5,242	0.02%
2020/12/01	3	131.17	1	132.00	132.00	2	5,375	0.04%
2020/11/30	0	0.00	1	133.50	132.00	-1	5,608	-0.02%
2020/11/27	6	136.42	2	136.75	136.50	4	5,906	0.07%
2020/11/26	0	0.00	1	133.00	134.00	-1	6,069	-0.02%
2020/11/25	2	131.75	1	132.50	132.00	1	6,112	0.02%
2020/11/24	3	134.50	2	134.75	132.00	1	6,141	0.02%
2020/11/23	6.1	134.64	1	133.50	134.50	5.1	6,159	0.08%
2020/11/20	1	131.50	1	132.00	131.00	0	6,156	0.00%
2020/11/19	2	132.25	0	0.00	131.50	2	6,226	0.03%
2020/11/18	1	131.50	0	0.00	131.00	1	6,354	0.02%
2020/11/17	1	132.00	1.1	134.45	132.00	-0.1	6,406	0.00%
2020/11/16	4	133.63	15	133.53	133.50	-11	6,513	-0.17%
2020/11/13	2	131.00	3	130.00	132.50	-1	6,550	-0.02%
2020/11/12	3.3	131.35	2.3	131.39	131.50	1	6,570	0.02%
2020/11/11	10	129.85	5	130.20	132.50	5	6,617	0.08%
2020/11/10	14	132.14	0	0.00	131.00	14	6,636	0.21%
2020/11/09	0	0.00	0.2	139.50	138.50	-0.2	6,599	0.00%
2020/11/06	0	0.00	3	137.67	137.00	-3	6,690	-0.04%
2020/11/05	1.1	137.06	0	0.00	138.00	1.1	6,795	0.02%
2020/11/04	2	137.25	1.1	137.19	138.00	0.9	6,921	0.01%
2020/11/03	1	135.00	3.4	135.59	135.00	-2.4	6,991	-0.03%
2020/11/02	3	132.50	3.1	132.32	131.00	-0.1	7,080	0.00%
2020/10/30	5.1	136.49	0	0.00	135.00	5.1	7,174	0.07%
2020/10/29	0	0.00	2	137.25	137.00	-2	7,256	-0.03%
2020/10/28	2.3	137.62	5	137.80	139.50	-2.7	7,437	-0.04%
2020/10/27	10	137.25	3	136.33	136.00	7	7,602	0.09%
2020/10/26	9.3	136.82	8	138.25	136.50	1.3	7,930	0.02%
2020/10/23	9	138.44	9	138.94	138.50	0	8,260	0.00%
2020/10/22	5	135.80	5	138.90	139.50	0	8,538	0.00%
2020/10/21	10	138.90	2	138.50	138.00	8	8,662	0.09%
2020/10/20	7	141.93	4	143.00	142.00	3	8,724	0.03%
2020/10/19	2	142.75	1	142.50	143.00	1	9,018	0.01%
2020/10/16	5	141.50	2	141.50	141.00	3	9,100	0.03%
2020/10/15	3	143.00	2	143.00	143.00	1	9,173	0.01%
2020/10/14	1	145.50	1	146.00	146.00	0	9,175	0.00%
2020/10/13	3	146.83	0	0.00	147.00	3	9,224	0.03%
2020/10/12	1	149.00	6	149.17	150.00	-5	9,258	-0.05%
2020/10/08	1	146.00	2	147.25	146.00	-1	9,421	-0.01%
2020/10/07	4	146.38	1	145.50	147.50	3	9,491	0.03%
2020/10/06	5	148.00	4	148.00	147.50	1	9,542	0.01%
2020/10/05	1	145.00	1	146.50	145.00	0	9,756	0.00%
2020/09/30	2	143.75	3	144.17	145.50	-1	10,382	-0.01%
2020/09/29	3	144.33	2	143.75	144.50	1	10,703	0.01%
2020/09/28	3	145.17	3	145.50	145.50	0	10,797	0.00%
2020/09/25	9	146.61	2	147.00	144.50	7	10,893	0.06%
2020/09/24	1	150.50	2	149.00	149.00	-1	11,049	-0.01%
2020/09/23	3	153.50	0	0.00	151.00	3	11,184	0.03%
2020/09/22	0	0.00	1	154.00	155.00	-1	11,290	-0.01%
2020/09/21	1	155.00	1	154.00	153.50	0	11,315	0.00%
2020/09/18	2	155.25	3	156.33	157.00	-1	11,399	-0.01%
2020/09/17	9	156.39	8	156.25	157.50	1	11,482	0.01%
2020/09/16	54	158.26	51	157.90	154.00	3	11,603	0.03%
2020/09/15	6	153.92	9	153.50	153.50	-3	11,274	-0.03%
2020/09/14	1	152.50	6	151.92	153.00	-5	11,439	-0.04%
2020/09/11	9	150.06	2	149.50	149.00	7	11,512	0.06%
2020/09/10	0	0.00	3	153.67	153.50	-3	11,474	-0.03%
2020/09/09	4	150.38	5	149.90	151.50	-1	11,458	-0.01%
2020/09/08	3	152.83	15	150.90	150.00	-12	11,669	-0.10%
2020/09/07	12	154.75	15	151.17	149.50	-3	11,794	-0.03%
2020/09/04	11	152.36	10	151.65	155.00	1	11,818	0.01%
2020/09/03	40	155.46	21	157.02	152.00	19	12,000	0.16%
2020/09/02	47	155.43	61	156.20	157.00	-14	11,964	-0.12%
2020/09/01	8	149.63	38	148.42	150.00	-30	11,882	-0.25%
2020/08/31	4	142.88	1	142.00	142.00	3	11,788	0.03%
2020/08/28	19	141.66	10	141.55	143.00	9	11,860	0.08%
2020/08/27	0	0.00	4	141.13	142.00	-4	12,020	-0.03%
2020/08/26	6	139.17	0.1	139.50	138.50	5.9	12,370	0.05%
2020/08/25	1	142.00	0	0.00	142.00	1	12,709	0.01%
2020/08/24	15	144.10	15	143.63	143.50	0	12,882	0.00%
2020/08/21	4	139.38	11	138.05	139.00	-7	12,890	-0.05%
2020/08/20	13	130.85	9	133.83	134.50	4	12,907	0.03%
2020/08/19	1	136.50	2	139.50	138.00	-1	12,845	-0.01%
2020/08/18	13	138.73	10	141.90	138.50	3	12,811	0.02%
2020/08/17	12	142.83	12	141.58	143.00	0	12,798	0.00%
2020/08/14	4	138.63	2.1	139.90	141.50	1.9	12,775	0.01%
2020/08/13	3	139.33	13	138.50	138.50	-10	12,705	-0.08%
2020/08/12	9	137.28	2	137.50	137.00	7	12,615	0.06%
2020/08/11	7	139.79	14	139.50	141.00	-7	12,533	-0.06%
2020/08/10	10	144.20	4	144.88	143.00	6	12,544	0.05%
2020/08/07	2	148.50	0	0.00	148.50	2	12,469	0.02%
2020/08/06	3	150.83	4	152.24	149.50	-1	12,440	-0.01%
2020/08/05	5	152.20	2	151.75	152.00	3	12,435	0.02%
2020/08/04	1	152.00	0	0.00	151.50	1	12,359	0.01%
2020/08/03	9	151.67	3	150.17	150.00	6	12,403	0.05%
2020/07/31	2	155.50	32	156.20	157.00	-30	12,287	-0.24%
2020/07/30	14	152.64	34	153.87	150.50	-20	12,138	-0.16%
2020/07/29	34	152.93	14	150.04	148.00	20	11,820	0.17%
2020/07/28	14	151.25	9	151.67	151.00	5	11,558	0.04%
2020/07/27	2	147.50	103	150.86	152.00	-101	11,453	-0.88%	大賣/鉅額交易
2020/07/24	7	147.36	6	148.82	145.00	1	11,507	0.01%
2020/07/23	20	149.73	9	150.00	151.00	11	11,458	0.10%
2020/07/22	5	143.50	5	144.60	145.00	0	11,312	0.00%
2020/07/21	2	142.25	12	140.67	140.50	-10	11,318	-0.09%
2020/07/20	1	141.00	1	140.00	137.00	0	11,519	0.00%
2020/07/17	12	138.67	1	138.00	139.50	11	11,523	0.10%
2020/07/16	3	140.67	8	139.06	138.50	-5	11,547	-0.04%
2020/07/15	25	145.10	34	145.21	140.50	-9	11,551	-0.08%
2020/07/14	4	139.50	18	139.22	141.50	-14	11,418	-0.12%
2020/07/13	12	142.08	11	141.55	141.00	1	11,423	0.01%
2020/07/10	8	139.00	12	140.54	141.00	-4	11,435	-0.03%
2020/07/09	169.1	147.25	28	144.59	140.50	141.1	11,208	1.26%	大買/鉅額交易
2020/07/08	37	139.61	9	140.28	144.00	28	10,579	0.26%
2020/07/07	6	132.25	8	131.88	131.00	-2	10,255	-0.02%
2020/07/06	1	131.50	14	132.86	133.50	-13	10,171	-0.13%
2020/07/03	10	130.95	13	131.77	131.00	-3	10,099	-0.03%
2020/07/02	10	125.55	8.4	126.19	127.50	1.6	10,028	0.02%
2020/07/01	3	124.00	16	125.16	124.50	-13	9,900	-0.13%
2020/06/30	3	121.33	1	123.50	120.50	2	9,827	0.02%
2020/06/29	1	120.00	2	119.75	120.00	-1	9,843	-0.01%
2020/06/24	3	121.50	0	0.00	121.50	3	9,780	0.03%
2020/06/23	16	123.34	10	123.20	123.00	6	9,824	0.06%
2020/06/22	17	126.15	25	125.44	127.50	-8	9,696	-0.08%
2020/06/19	25	123.78	12	125.75	126.50	13	9,681	0.13%
2020/06/18	2	118.75	17	121.53	122.00	-15	9,541	-0.16%
2020/06/17	17	118.74	5.3	118.25	119.00	11.7	9,424	0.12%
2020/06/16	4	119.00	4	119.13	117.50	0	9,442	0.00%
2020/06/15	15	120.47	4	119.50	116.50	11	9,481	0.12%
2020/06/12	10	123.50	3	123.85	126.50	7	9,293	0.08%
2020/06/11	8	127.25	6	125.58	125.50	2	9,139	0.02%
2020/06/10	14	125.75	19	129.97	129.50	-5	8,962	-0.06%
2020/06/09	33	120.97	44	120.73	123.00	-11	8,720	-0.13%
2020/06/08	34	119.46	43	119.78	118.00	-9	8,573	-0.10%
2020/06/05	15	114.87	10	114.80	115.00	5	8,360	0.06%
2020/06/04	2	113.25	5	113.50	113.50	-3	8,240	-0.04%
2020/06/03	18	114.06	13.7	113.28	113.50	4.3	8,150	0.05%
2020/06/02	39	112.19	58	112.05	111.00	-19	8,017	-0.24%
2020/06/01	57	109.49	69	108.46	110.00	-12	7,649	-0.16%
2020/05/29	11	100.01	18	100.14	100.00	-7	7,261	-0.10%
2020/05/28	25	97.98	9	98.29	97.90	16	7,055	0.23%
2020/05/27	0	0.00	3	96.30	96.50	-3	6,936	-0.04%
2020/05/26	1	94.70	2	94.60	94.80	-1	6,908	-0.01%
2020/05/25	2	91.25	1	91.60	92.70	1	6,845	0.01%
2020/05/22	1	91.50	0	0.00	91.00	1	6,820	0.01%
2020/05/21	1	93.70	0	0.00	93.70	1	6,779	0.01%
2020/05/19	2	93.20	2	92.60	92.90	0	6,754	0.00%
2020/05/15	1	90.70	2	91.85	91.50	-1	6,740	-0.01%
2020/05/14	1	94.70	6	95.12	94.20	-5	6,633	-0.08%
2020/05/13	4	95.93	0	0.00	96.60	4	6,606	0.06%
2020/05/12	2	97.10	12	97.35	96.90	-10	6,624	-0.15%
2020/05/11	15	98.95	2	98.25	98.00	13	6,685	0.19%
2020/05/08	6	100.20	5	99.68	98.80	1	6,667	0.01%
2020/05/07	2	98.25	2	97.95	98.40	0	6,544	0.00%
2020/05/06	5	97.70	0	0.00	96.30	5	6,540	0.08%
2020/05/05	17	98.60	1	98.30	96.60	16	6,588	0.24%
2020/05/04	1	97.10	2	96.00	97.20	-1	6,550	-0.02%
2020/04/30	13	96.45	4	95.25	96.50	9	6,530	0.14%
2020/04/29	7	93.84	8	94.19	94.40	-1	6,401	-0.02%
2020/04/28	3	96.30	4	95.45	96.50	-1	6,194	-0.02%
2020/04/27	3	94.83	1	94.80	94.50	2	6,172	0.03%
2020/04/24	3	96.50	1	95.50	95.50	2	6,023	0.03%
2020/04/23	6	97.82	17	96.81	96.00	-11	6,001	-0.18%
2020/04/22	7	92.59	5	93.04	93.80	2	5,823	0.03%
2020/04/21	7	93.29	5	93.28	92.00	2	6,037	0.03%
2020/04/20	4	93.73	5	93.64	93.20	-1	6,016	-0.02%
2020/04/17	10	94.00	8	94.59	92.70	2	5,938	0.03%
2020/04/16	7	93.41	4	93.35	93.00	3	5,803	0.05%
2020/04/15	2	91.60	7	92.34	92.80	-5	5,717	-0.09%
2020/04/14	6	90.55	9	90.42	90.60	-3	5,639	-0.05%
2020/04/13	1	89.20	1	88.90	88.90	0	5,595	0.00%
2020/04/10	3	89.03	3	88.53	89.00	0	5,574	0.00%
2020/04/09	21	89.68	12	88.71	88.50	9	5,569	0.16%
2020/04/08	5	89.72	21	89.66	89.70	-16	5,500	-0.29%
2020/04/07	15	89.17	28	89.68	90.20	-13	5,421	-0.24%
2020/04/06	4	85.53	6	85.62	86.80	-2	5,318	-0.04%
2020/04/01	3	84.33	5	85.08	85.00	-2	5,321	-0.04%
2020/03/31	3	83.87	3	83.53	83.90	0	5,211	0.00%
2020/03/30	8	82.13	5	82.44	83.00	3	5,114	0.06%
2020/03/27	5	84.26	8	84.69	82.40	-3	5,064	-0.06%
2020/03/26	6	79.02	12	79.65	81.80	-6	4,866	-0.12%
2020/03/25	2	76.40	26	78.26	77.10	-24	4,729	-0.51%
2020/03/24	3	74.17	2	73.75	73.50	1	4,599	0.02%
2020/03/23	3	72.33	6	71.95	71.70	-3	4,546	-0.07%
2020/03/20	37	75.01	19	73.43	75.20	18	4,556	0.40%
2020/03/19	22	72.27	6	72.13	70.00	16	4,502	0.36%
2020/03/18	4	75.93	6	75.05	73.70	-2	4,373	-0.05%
2020/03/17	7	74.03	3	73.67	73.70	4	4,295	0.09%
2020/03/16	4	77.45	4	77.43	75.00	0	4,231	0.00%
2020/03/13	7	74.79	3	74.97	77.10	4	4,166	0.10%
2020/03/12	11	81.23	2	79.80	80.50	9	4,054	0.22%
2020/03/11	8	86.69	5	84.86	84.30	3	3,972	0.08%
2020/03/10	1	85.80	3	86.00	86.40	-2	3,883	-0.05%
2020/03/09	5	87.14	4	87.55	86.50	1	3,834	0.03%
2020/03/06	9	86.70	22	87.94	87.80	-13	3,793	-0.34%
2020/03/05	1	87.50	5	88.12	87.80	-4	3,751	-0.11%
2020/03/04	2	86.30	2	86.55	86.60	0	3,713	0.00%
2020/03/03	5	86.74	7	85.60	86.60	-2	3,722	-0.05%
2020/03/02	4	83.20	6	83.55	83.40	-2	3,678	-0.05%
2020/02/27	8	85.30	4	84.05	84.00	4	3,658	0.11%
2020/02/25	3	85.73	7	86.51	87.30	-4	3,602	-0.11%
2020/02/24	5	86.96	4	87.10	87.00	1	3,612	0.03%
2020/02/21	3	88.23	2	88.60	88.00	1	3,615	0.03%
2020/02/20	4	88.70	4	88.88	88.50	0	3,653	0.00%
2020/02/19	2	88.75	4	88.88	88.50	-2	3,670	-0.05%
2020/02/18	6	87.87	7	87.74	88.00	-1	3,745	-0.03%
2020/02/17	13	88.08	9	88.12	88.10	4	3,749	0.11%
2020/02/14	3	88.27	10	88.37	88.80	-7	3,744	-0.19%
2020/02/13	19	88.35	16	89.35	87.90	3	3,771	0.08%
2020/02/12	21	89.21	19	89.59	89.60	2	3,717	0.05%
2020/02/11	6	86.07	6.1	86.23	86.80	-0.1	3,578	0.00%
2020/02/10	5	83.64	3	84.53	84.70	2	3,586	0.06%
2020/02/07	11	85.82	12	86.54	85.40	-1	3,602	-0.03%
2020/02/06	9	84.89	10	84.78	86.10	-1	3,534	-0.03%
2020/02/05	17	82.37	6	82.65	82.10	11	3,468	0.32%
2020/02/04	5	82.72	13	82.62	82.50	-8	3,463	-0.23%
2020/02/03	11	81.22	17	80.90	82.00	-6	3,500	-0.17%
2020/01/31	13	87.33	7	88.26	86.30	6	3,627	0.17%
2020/01/30	11	88.66	1	87.70	86.90	10	3,651	0.27%
2020/01/20	0	0.00	5	97.00	96.40	-5	3,594	-0.14%
2020/01/17	17	96.54	4	97.05	96.70	13	3,721	0.35%
2020/01/16	7	96.20	7	96.56	95.70	0	3,689	0.00%
2020/01/15	24	95.15	13	95.40	95.50	11	3,598	0.31%
2020/01/14	3	92.53	3.4	92.92	93.20	-0.4	3,354	-0.01%
2020/01/13	0	0.00	6	91.55	91.30	-6	3,325	-0.18%
2020/01/10	0	0.00	4	91.20	90.70	-4	3,368	-0.12%
2020/01/09	1	90.80	14	91.06	91.00	-13	3,471	-0.37%
2020/01/08	4	88.83	3	89.63	89.50	1	3,521	0.03%
2020/01/07	15	89.53	7	89.70	89.10	8	3,580	0.22%
2020/01/06	4	90.75	1.1	90.50	90.50	2.9	3,643	0.08%
2020/01/03	8	91.61	7	91.81	91.60	1	3,694	0.03%
2019/12/31	2	90.95	2	90.80	91.20	0	4,047	0.00%
2019/12/30	13	91.42	1	93.50	90.70	12	4,627	0.26%
2019/12/27	0	0.00	96	91.64	93.00	-96	4,720	-2.03%
2019/12/26	2	90.60	0	0.00	90.50	2	4,723	0.04%
2019/12/25	1	90.60	0	0.00	91.00	1	4,952	0.02%
2019/12/24	0	0.00	9	90.70	90.80	-9	5,039	-0.18%
2019/12/23	4	89.43	2	89.45	89.80	2	5,095	0.04%
2019/12/20	1	89.60	2	90.20	89.80	-1	5,171	-0.02%
2019/12/19	4	90.90	5	91.08	90.10	-1	5,306	-0.02%
2019/12/18	1	91.00	3	91.77	91.90	-2	5,385	-0.04%
2019/12/17	92	90.84	4	91.00	90.80	88	5,398	1.63%
2019/12/16	0	0.00	4	90.18	90.50	-4	5,422	-0.07%
2019/12/13	1	89.50	1	89.10	89.10	0	5,434	0.00%
2019/12/12	2	89.20	2	89.80	89.00	0	5,476	0.00%
2019/12/11	6	89.42	3	89.67	89.00	3	5,514	0.05%
2019/12/10	1	89.30	9	89.38	89.30	-8	5,534	-0.14%
2019/12/09	4	89.10	10	88.74	89.10	-6	5,580	-0.11%
2019/12/06	21	88.70	8	88.94	88.20	13	5,716	0.23%
2019/12/05	11	88.87	9	89.01	89.00	2	5,773	0.03%
2019/12/04	7	88.17	3	88.80	88.80	4	5,850	0.07%
2019/12/03	2	88.15	2	88.25	88.20	0	6,143	0.00%
2019/12/02	4	88.03	9	88.82	87.60	-5	6,201	-0.08%
2019/11/29	4	89.40	5	90.30	89.40	-1	6,231	-0.02%
2019/11/28	3	90.93	3.1	92.27	90.20	-0.1	6,275	0.00%
2019/11/27	0	0.00	1	91.90	91.90	-1	6,456	-0.02%
2019/11/26	2	90.70	0	0.00	91.20	2	6,482	0.03%
2019/11/25	3	90.00	5	90.10	90.00	-2	6,576	-0.03%
2019/11/22	1	89.50	1	89.40	89.40	0	6,763	0.00%
2019/11/21	5	89.70	0	0.00	90.00	5	6,920	0.07%
2019/11/20	4	90.45	5	90.12	90.60	-1	7,203	-0.01%
2019/11/19	1	90.80	0	0.00	90.00	1	7,662	0.01%
2019/11/18	2	92.45	1	92.90	91.80	1	7,750	0.01%
2019/11/15	4	91.75	6	92.42	92.20	-2	7,847	-0.03%
2019/11/14	1	90.50	1	90.40	90.40	0	7,870	0.00%
2019/11/13	2	91.90	1	91.90	91.90	1	7,891	0.01%
2019/11/12	2	91.25	4	91.75	92.30	-2	7,888	-0.03%
2019/11/11	1	88.00	25	89.24	87.90	-24	7,887	-0.30%
2019/11/08	2	90.59	1	91.20	89.80	1	7,865	0.01%
2019/11/07	3	91.07	4	90.55	90.70	-1	7,878	-0.01%
2019/11/06	5	92.46	3	92.57	92.10	2	7,904	0.03%
2019/11/05	4	93.45	4	93.20	93.30	0	7,913	0.00%
2019/11/04	6	93.28	6	93.73	93.90	0	7,901	0.00%
2019/11/01	16	94.48	16	94.81	93.40	0	7,868	0.00%
2019/10/31	32	94.04	34	94.52	94.30	-2	7,887	-0.03%
2019/10/30	7	91.70	7	92.91	93.80	0	7,868	0.00%
2019/10/29	2	92.95	2	91.70	91.60	0	7,731	0.00%
2019/10/28	3	91.47	5	92.02	92.10	-2	7,692	-0.03%
2019/10/25	11	91.63	14	92.21	90.60	-3	7,637	-0.04%
2019/10/24	6	91.02	0	0.00	91.00	6	7,483	0.08%
2019/10/23	3	90.80	1	89.90	91.10	2	7,444	0.03%
2019/10/22	6	89.47	3	89.80	90.00	3	7,416	0.04%
2019/10/21	2	89.15	3	89.60	89.10	-1	7,419	-0.01%
2019/10/18	9	90.47	9	90.30	90.60	0	7,387	0.00%
2019/10/17	24	90.11	30	90.08	89.90	-6	7,345	-0.08%
2019/10/16	48	89.58	48	89.28	88.80	0	7,263	0.00%
2019/10/15	0	0.00	12.7	89.03	90.00	-12.7	7,184	-0.18%
2019/10/14	6	89.57	0	0.00	88.50	6	7,117	0.08%
2019/10/09	22	89.26	8	90.00	89.10	14	7,032	0.20%
2019/10/08	8	89.99	30	90.28	90.60	-22	6,992	-0.31%
2019/10/07	41	90.72	21.1	91.98	89.60	19.9	6,883	0.29%
2019/10/04	20	88.82	93	87.83	90.10	-73	6,638	-1.10%
2019/10/03	74	85.79	17	86.78	85.40	57	6,064	0.94%
2019/10/02	5	86.30	19	87.05	87.40	-14	5,886	-0.24%
2019/10/01	23.1	86.58	50	87.00	87.60	-26.9	5,886	-0.46%
2019/09/27	17	85.39	20	85.96	85.70	-3	5,685	-0.05%
2019/09/26	27	86.04	4	85.90	85.10	23	5,636	0.41%
2019/09/25	34	84.72	36	85.23	85.80	-2	5,697	-0.04%
2019/09/24	13	85.12	9	85.59	85.50	4	5,687	0.07%
2019/09/23	13	83.87	11	83.55	84.30	2	5,556	0.04%
2019/09/20	3	82.07	2	82.20	82.00	1	5,465	0.02%
2019/09/19	6	81.48	4	81.83	82.10	2	5,430	0.04%
2019/09/18	3	80.83	1	81.00	81.00	2	5,418	0.04%
2019/09/17	3	80.57	4	81.08	80.10	-1	5,472	-0.02%
2019/09/16	7	80.90	9	81.38	80.50	-2	5,644	-0.04%
2019/09/12	13	82.01	6	82.40	81.80	7	5,662	0.12%
2019/09/11	6	81.88	2.1	81.70	81.60	4	5,675	0.07%
2019/09/10	11	82.47	11	82.56	81.50	0	5,652	0.00%
2019/09/09	10	84.97	10	84.43	84.10	0	5,530	0.00%
2019/09/06	4	85.05	11	85.24	84.90	-7	5,481	-0.13%
2019/09/05	48	87.55	15.1	86.58	84.90	32.9	5,427	0.61%
2019/09/04	9	86.49	23	85.57	86.60	-14	5,176	-0.27%
2019/09/03	15	85.35	12	85.83	85.10	3	5,177	0.06%
2019/09/02	12	85.21	2	85.70	86.20	10	5,150	0.19%
2019/08/30	13.1	85.61	14	85.54	85.20	-1	5,098	-0.02%
2019/08/29	12	83.98	9	84.36	83.70	3	4,922	0.06%
2019/08/28	4	84.65	3	85.47	84.50	1	4,916	0.02%
2019/08/27	8	86.04	8	86.40	86.00	0	4,828	0.00%
2019/08/26	9	85.81	19	86.29	84.00	-10	4,690	-0.21%
2019/08/23	14	89.34	14	89.62	88.40	0	4,564	0.00%
2019/08/22	19.2	85.54	22	86.01	87.70	-2.8	4,298	-0.07%
2019/08/21	10	81.26	17	80.84	81.90	-7	3,850	-0.18%
2019/08/20	4	79.53	11	80.27	79.10	-7	3,689	-0.19%
2019/08/19	28	79.46	17	79.55	79.90	11	3,584	0.31%
2019/08/16	10	77.86	8	76.83	78.10	2	3,461	0.06%
2019/08/15	10	75.87	5	75.66	76.30	5	3,426	0.15%
2019/08/14	2	76.00	1	77.10	77.10	1	3,417	0.03%
2019/08/13	4	74.93	4	75.03	74.50	0	3,385	0.00%
2019/08/12	5	75.02	1	75.00	75.00	4	3,429	0.12%
2019/08/08	11	79.25	2	79.15	79.50	9	3,402	0.26%
2019/08/07	1	77.30	1	78.50	78.50	0	3,348	0.00%
2019/08/06	7	76.40	14	76.16	78.10	-7	3,352	-0.21%
2019/08/05	5	78.78	3	78.80	78.40	2	3,354	0.06%
2019/08/02	9	79.59	10.1	80.11	79.50	-1.1	3,406	-0.03%
2019/08/01	9	81.48	10	80.62	81.70	-1	3,531	-0.03%
2019/07/31	3	79.23	5	79.78	80.10	-2	3,574	-0.06%
2019/07/30	5	78.72	5	78.70	77.70	0	3,536	0.00%
2019/07/29	4	81.03	2	81.20	81.00	2	3,477	0.06%
2019/07/26	3	80.77	1	80.90	81.00	2	3,471	0.06%
2019/07/25	2	80.55	4	80.90	81.10	-2	3,478	-0.06%
2019/07/24	1	80.30	1	80.10	79.90	0	3,482	0.00%
2019/07/23	3	80.10	2	79.80	79.90	1	3,471	0.03%
2019/07/22	2	78.45	2	78.95	78.80	0	3,446	0.00%
2019/07/18	1	77.90	0	0.00	77.10	1	3,485	0.03%
2019/07/17	7	78.30	2	78.40	78.70	5	3,483	0.14%
2019/07/16	2	78.20	0	0.00	78.10	2	3,505	0.06%
2019/07/15	1	77.90	0.3	78.50	78.60	0.8	3,490	0.02%
2019/07/12	6	77.50	6	77.60	77.50	0	3,494	0.00%
2019/07/11	5	77.30	8	77.41	77.30	-3	3,508	-0.09%
2019/07/10	3	77.00	3	76.60	77.00	0	3,485	0.00%
2019/07/09	6.1	76.20	7	76.44	76.30	-0.9	3,477	-0.03%
2019/07/08	7	76.76	6	77.30	76.60	1	3,476	0.03%
2019/07/05	7.1	77.80	6	77.50	77.80	1.1	3,496	0.03%
2019/07/04	7	77.09	6	77.20	77.10	1	3,468	0.03%
2019/07/03	3	76.80	4	76.55	76.80	-1	3,473	-0.03%
2019/07/02	3.2	77.38	4	76.75	77.10	-0.8	3,511	-0.02%
2019/07/01	2	74.70	1	75.30	75.30	1	3,431	0.03%
2019/06/28	1	72.90	0	0.00	72.80	1	3,462	0.03%
2019/06/27	4	73.40	1	73.40	73.20	3	3,528	0.09%
2019/06/26	1	72.70	2	72.90	73.30	-1	3,520	-0.03%
2019/06/25	2	73.25	0	0.00	73.00	2	3,526	0.06%
2019/06/24	3	72.10	3	73.50	73.10	0	3,493	0.00%
2019/06/21	4	74.13	1	72.70	70.60	3	3,414	0.09%
2019/06/20	6	74.13	1	74.60	74.40	5	3,200	0.16%
2019/06/18	1	71.90	0	0.00	70.90	1	3,119	0.03%
2019/06/17	3	72.60	1	72.90	71.80	2	3,130	0.06%
2019/06/13	2	73.85	1	73.60	73.50	1	3,172	0.03%
2019/06/12	1	73.70	3	74.87	75.00	-2	3,160	-0.06%
2019/06/11	1	73.50	0	0.00	73.80	1	3,129	0.03%
2019/06/10	1	72.40	5	73.14	74.80	-4	3,091	-0.13%
2019/06/06	2	72.95	1	72.70	71.90	1	3,062	0.03%
2019/06/05	5	73.80	4	74.18	73.30	1	3,077	0.03%
2019/06/04	1	72.70	1	73.00	72.50	0	3,088	0.00%
2019/06/03	1	73.30	2	73.65	73.90	-1	3,105	-0.03%
2019/05/31	5	72.50	11	73.01	72.70	-6	3,091	-0.19%
2019/05/30	8	71.34	1	71.50	71.50	7	3,051	0.23%
2019/05/29	0	0.00	3	69.20	69.20	-3	3,052	-0.10%
2019/05/27	5	70.80	0	0.00	70.50	5	3,212	0.16%
2019/05/24	1	70.30	3	69.70	70.30	-2	3,246	-0.06%
2019/05/23	2	69.50	4	69.20	69.30	-2	3,255	-0.06%
2019/05/22	4	70.35	0	0.00	70.30	4	3,337	0.12%
2019/05/20	2	70.55	3	69.63	70.60	-1	3,343	-0.03%
2019/05/17	3	70.30	4	69.60	68.20	-1	3,335	-0.03%
2019/05/16	2	72.50	2	72.25	71.50	0	3,301	0.00%
2019/05/15	2	71.95	0	0.00	71.50	2	3,341	0.06%
2019/05/14	1	71.60	0	0.00	71.50	1	3,367	0.03%
2019/05/13	0	0.00	1	72.70	72.70	-1	3,365	-0.03%
2019/05/10	5	74.24	5	73.98	73.10	0	3,458	0.00%
2019/05/09	11	74.92	6	74.62	72.50	5	3,446	0.15%
2019/05/08	8	80.83	2	80.55	80.00	6	3,298	0.18%
2019/05/07	1	84.50	8	85.39	86.10	-7	3,241	-0.22%
2019/05/06	1	83.40	0	0.00	83.00	1	3,320	0.03%
2019/05/02	3	83.90	0	0.00	84.30	3	3,377	0.09%
2019/04/30	2	82.80	1	83.70	83.60	1	3,416	0.03%
2019/04/29	1	83.60	0	0.00	83.20	1	3,497	0.03%
2019/04/26	6	85.53	1	85.50	85.10	5	3,680	0.14%
2019/04/25	2	85.45	0	0.00	85.10	2	3,700	0.05%
2019/04/22	0.2	87.20	5	88.10	87.20	-4.8	3,683	-0.13%
2019/04/19	5	89.40	0	0.00	89.00	5	3,683	0.14%
2019/04/17	5	90.90	0	0.00	90.00	5	3,745	0.13%
2019/04/15	6	92.20	0	0.00	92.10	6	3,772	0.16%
2019/04/10	0	0.00	12	95.73	96.00	-12	3,778	-0.32%
2019/04/09	0	0.00	1	92.40	92.30	-1	3,749	-0.03%
2019/04/08	5	92.70	0	0.00	91.60	5	3,740	0.13%
2019/04/03	10	96.10	3	95.07	95.00	7	3,688	0.19%
2019/04/02	1	93.60	1	93.30	94.70	0	3,655	0.00%
2019/04/01	4	89.10	3	90.77	92.40	1	3,616	0.03%
2019/03/29	2	88.85	1	89.10	88.50	1	3,611	0.03%
2019/03/28	1	88.70	0	0.00	89.00	1	3,641	0.03%
2019/03/27	2	89.00	1	90.40	89.10	1	3,686	0.03%
2019/03/25	0	0.00	2	88.30	88.10	-2	3,937	-0.05%
2019/03/22	2	89.95	1	90.50	89.00	1	3,944	0.03%
2019/03/21	2	89.95	0	0.00	90.20	2	3,958	0.05%
2019/03/20	2	91.10	2	91.50	90.60	0	4,013	0.00%
2019/03/19	1	88.50	8.4	88.97	90.20	-7.4	4,030	-0.18%
2019/03/18	0	86.60	1	86.40	86.60	-1	4,010	-0.02%
2019/03/15	1	87.10	2.5	87.94	87.10	-1.5	4,034	-0.04%
2019/03/14	2	87.25	0	0.00	87.40	2	4,053	0.05%
2019/03/13	0	0.00	6	88.03	88.00	-6	4,106	-0.15%
2019/03/12	2	86.85	1	88.20	86.30	1	4,145	0.02%
2019/03/11	2	87.00	3	87.00	87.00	-1	4,296	-0.02%
2019/03/08	1	84.80	1	86.00	84.80	0	4,352	0.00%
2019/03/07	10	86.19	0	0.00	85.60	10	4,396	0.23%
2019/03/05	2	89.00	1	88.80	89.00	1	4,428	0.02%
2019/03/04	1	90.20	5	90.54	89.70	-4	4,508	-0.09%
2019/02/27	4	88.68	5.4	88.28	89.40	-1.4	4,636	-0.03%
2019/02/26	5	87.20	3	87.63	86.20	2	4,519	0.04%
2019/02/25	2	87.05	3	88.03	87.90	-1	4,411	-0.02%
2019/02/22	0	0.00	1	87.60	87.20	-1	4,388	-0.02%
2019/02/21	5	87.44	10	87.62	86.80	-5	4,351	-0.12%
2019/02/20	1	89.10	4	90.90	89.60	-3	4,263	-0.07%
2019/02/18	2	90.35	5.7	90.99	90.70	-3.7	4,234	-0.09%
2019/02/15	10	90.73	0	0.00	90.50	10	4,227	0.24%
2019/02/14	3	91.13	5	90.58	90.60	-2	4,241	-0.05%
2019/02/13	3	89.00	1.1	88.10	88.10	1.9	4,182	0.05%
2019/02/12	3	91.40	13	90.56	90.50	-10	4,148	-0.24%
2019/02/11	0	0.00	38.8	92.86	93.70	-38.8	4,140	-0.94%
2019/01/30	4	85.90	2	86.70	85.30	2	4,064	0.05%
2019/01/29	4	85.23	0.7	85.00	85.30	3.3	4,034	0.08%
2019/01/28	13	86.70	6	84.60	85.00	7	4,018	0.17%
2019/01/25	1	85.00	1	85.30	85.00	0	4,015	0.00%
2019/01/24	1	82.30	1	82.70	82.00	0	4,066	0.00%
2019/01/23	2	81.20	2	81.65	81.20	0	4,083	0.00%
2019/01/22	2	82.10	2	81.70	82.10	0	4,063	0.00%
2019/01/21	0	0.00	2.4	82.30	83.00	-2.4	4,016	-0.06%
2019/01/18	7	82.17	17	80.93	81.50	-10	3,920	-0.26%
2019/01/17	11	77.39	5	77.52	77.00	6	3,767	0.16%
2019/01/16	7	78.41	14	78.06	78.30	-7	3,784	-0.18%
2019/01/15	1	76.70	9	76.96	77.20	-8	3,784	-0.21%
2019/01/14	1	75.30	0	0.00	74.80	1	3,804	0.03%
2019/01/11	6	75.85	0	0.00	75.90	6	3,877	0.15%
2019/01/10	1	76.80	9	76.70	77.20	-8	3,888	-0.21%
2019/01/09	23	74.87	28	74.61	75.00	-5	3,905	-0.13%
2019/01/08	1	72.70	11	73.15	73.20	-10	3,938	-0.25%
2019/01/07	9	75.68	4	75.00	74.80	5	3,989	0.13%
2019/01/04	4	74.85	4	75.73	76.00	0	3,999	0.00%
2019/01/03	4	76.63	5	76.88	76.80	-1	3,985	-0.03%
2019/01/02	5	76.18	3	75.80	75.80	2	3,981	0.05%
2018/12/28	5	74.84	5	74.66	75.20	0	3,985	0.00%
2018/12/27	0	0.00	3	73.40	73.80	-3	3,981	-0.08%
2018/12/25	1	73.60	4	74.00	73.70	-3	3,956	-0.08%
2018/12/24	1	72.00	1	73.20	74.90	0	3,957	0.00%
2018/12/22	9	73.09	3.7	73.14	73.00	5.3	3,941	0.13%
2018/12/21	1	77.50	0	0.00	77.50	1	3,880	0.03%
2018/12/20	20	77.92	15.1	78.10	79.70	4.9	3,852	0.13%
2018/12/19	7	80.74	13	80.08	78.80	-6	3,818	-0.16%
2018/12/18	0	0.00	1	76.50	77.00	-1	3,612	-0.03%
2018/12/17	11	76.91	5	76.60	76.60	6	3,636	0.17%
2018/12/14	0	0.00	1.7	76.74	77.00	-1.7	3,676	-0.05%
2018/12/12	4	76.33	4	76.00	76.00	0	3,709	0.00%
2018/12/11	1	75.70	2	75.35	76.40	-1	3,696	-0.03%
2018/12/10	1	74.00	1	74.60	75.00	0	3,713	0.00%
2018/12/07	7	73.96	2	74.95	73.80	5	3,750	0.13%
2018/12/06	7	74.19	12	75.13	74.50	-5	3,844	-0.13%
2018/12/05	1	75.70	1	74.80	75.60	0	3,862	0.00%
2018/12/04	2	76.90	8	76.34	75.90	-6	3,877	-0.15%
2018/12/03	15	72.70	7	71.53	73.00	8	3,767	0.21%
2018/11/30	0	0.00	2	71.90	70.60	-2	3,784	-0.05%
2018/11/29	1.2	70.05	2	70.70	70.30	-0.8	3,777	-0.02%
2018/11/28	0.1	69.20	1	69.60	69.50	-1	3,779	-0.03%
2018/11/27	1.2	69.30	0.8	68.80	69.10	0.4	3,781	0.01%
2018/11/26	2	68.15	12	67.48	69.50	-10	3,755	-0.27%
2018/11/23	6.2	63.52	1	64.20	63.20	5.2	3,725	0.14%
2018/11/22	1	63.60	0	0.00	63.60	1	3,951	0.03%
2018/11/20	0.3	65.40	4	65.65	65.60	-3.7	4,215	-0.09%
2018/11/19	5	66.42	5.7	66.12	66.30	-0.7	4,256	-0.02%
2018/11/16	1	65.20	1	66.10	66.10	0	4,300	0.00%
2018/11/15	6	65.30	7	65.43	65.30	-1	4,395	-0.02%
2018/11/14	8	65.73	7	65.00	65.80	1	4,462	0.02%
2018/11/13	0	0.00	16	65.34	66.00	-16	4,568	-0.35%
2018/11/12	1	63.80	1	64.60	63.90	0	4,701	0.00%
2018/11/09	5	63.80	1.1	64.30	64.60	3.9	4,716	0.08%
2018/11/08	24	64.69	19	66.65	64.50	5	4,729	0.11%
2018/11/07	0	0.00	8	65.35	65.90	-8	4,705	-0.17%
2018/11/06	0	0.00	1.7	63.71	63.60	-1.7	4,703	-0.04%
2018/11/02	21	62.85	19	63.11	62.90	2	4,722	0.04%
2018/11/01	1	58.50	8	61.56	63.20	-7	4,669	-0.15%
2018/10/31	3	56.23	4	57.43	57.50	-1	4,543	-0.02%
2018/10/30	2	51.30	0	0.00	52.30	2	4,566	0.04%
2018/10/29	2	52.40	1.7	51.84	51.90	0.3	4,603	0.01%
2018/10/26	6	52.73	3	52.87	52.60	3	4,622	0.06%
2018/10/25	10	51.69	24	52.05	52.20	-14	4,677	-0.30%
2018/10/24	2.1	54.20	5	52.74	54.50	-2.9	4,724	-0.06%
2018/10/23	5	52.06	2	52.65	51.70	3	4,808	0.06%
2018/10/22	3	52.07	4.1	52.06	52.30	-1.1	4,849	-0.02%
2018/10/09	2	43.23	56	43.23	43.25	-54	4,831	-1.12%
2018/10/08	12	44.97	11	45.35	44.75	1	4,845	0.02%
2018/10/05	21	46.15	23	45.22	45.20	-2	4,880	-0.04%
2018/10/04	18	47.75	5	48.12	47.45	13	4,918	0.26%
2018/10/03	32	47.60	1	48.00	47.15	31	4,885	0.63%
2018/10/02	25	50.00	4	50.05	49.65	21	4,870	0.43%
2018/10/01	2	50.70	0	0.00	50.70	2	4,903	0.04%
2018/09/28	7	50.29	1	50.50	50.90	6	5,034	0.12%
2018/09/26	2	50.00	3	49.95	49.95	-1	5,367	-0.02%
2018/09/25	4	50.65	6	50.80	50.60	-2	5,466	-0.04%
2018/09/21	8	51.34	3	50.90	51.10	5	5,586	0.09%
2018/09/20	11	51.05	36	50.78	51.10	-25	5,846	-0.43%
2018/09/19	0	0.00	3	52.40	50.80	-3	6,229	-0.05%
2018/09/18	0	0.00	4	51.68	51.50	-4	6,565	-0.06%
2018/09/17	0	0.00	0	51.70	52.00	0	6,980	0.00%
2018/09/14	1	51.80	7	51.73	51.70	-6	7,661	-0.08%
2018/09/13	8	51.11	7	51.60	51.10	1	7,836	0.01%
2018/09/12	14	51.35	15	51.22	51.60	-1	7,841	-0.01%
2018/09/11	10	50.67	3	50.93	51.10	7	7,793	0.09%
2018/09/10	10	50.19	2	49.85	49.90	8	7,753	0.10%
2018/09/07	6	52.23	3	52.20	51.90	3	7,715	0.04%
2018/09/06	7	52.94	5	53.14	53.30	2	7,704	0.03%
2018/09/05	22	52.83	18	52.60	52.80	4	7,711	0.05%
2018/09/04	0	0.00	3	52.73	52.60	-3	7,693	-0.04%
2018/09/03	13	52.80	1	54.40	51.20	12	7,713	0.16%
2018/08/31	2	54.10	12	54.32	54.30	-10	7,627	-0.13%
2018/08/30	3	54.27	8	53.88	54.40	-5	7,591	-0.07%
2018/08/29	4	53.43	5	53.72	53.30	-1	7,554	-0.01%
2018/08/28	8	53.60	16	53.84	53.50	-8	7,593	-0.11%
2018/08/27	19	52.96	7	52.96	53.10	12	7,632	0.16%
2018/08/24	4	51.95	1	51.60	52.00	3	7,621	0.04%
2018/08/23	5	52.40	4	52.93	52.40	1	7,835	0.01%
2018/08/22	5	52.46	3	52.60	52.20	2	7,831	0.03%
2018/08/21	15	52.37	17	52.88	52.40	-2	7,781	-0.03%
2018/08/20	16	52.16	28	51.78	52.40	-12	7,728	-0.16%
2018/08/17	25	50.81	29	50.34	51.10	-4	7,553	-0.05%
2018/08/16	16	50.32	14	50.86	49.65	2	7,459	0.03%
2018/08/15	0	0.00	1	49.95	50.10	-1	7,337	-0.01%
2018/08/14	11	49.97	10	49.92	50.30	1	7,343	0.01%
2018/08/13	5	49.36	10	49.78	50.10	-5	7,308	-0.07%
2018/08/10	2	49.90	1	49.75	49.60	1	7,223	0.01%
2018/08/09	18	49.98	29	49.45	50.30	-11	7,158	-0.15%
2018/08/08	65	48.88	61	48.76	49.30	4	7,055	0.06%
2018/08/07	2	47.78	2	47.95	47.80	0	6,923	0.00%
2018/08/06	8	48.14	6	48.90	48.20	2	6,974	0.03%
2018/08/03	0	0.00	1	47.95	48.10	-1	6,946	-0.01%
2018/08/02	1	47.50	0	0.00	47.35	1	6,961	0.01%
2018/08/01	4	47.83	0	0.00	47.80	4	6,963	0.06%
2018/07/31	0	0.00	3	48.07	48.35	-3	6,916	-0.04%
2018/07/30	1	47.65	1	48.10	47.65	0	6,936	0.00%
2018/07/27	0	0.00	2	47.98	48.00	-2	6,999	-0.03%
2018/07/26	2	47.05	5	47.80	47.00	-3	6,988	-0.04%
2018/07/25	4	48.10	0	0.00	48.00	4	6,902	0.06%
2018/07/24	7	48.24	1	48.05	48.20	6	6,867	0.09%
2018/07/23	14	48.24	15	47.98	48.25	-1	6,846	-0.01%
2018/07/20	2	49.88	14	50.12	50.10	-12	6,789	-0.18%
2018/07/19	13	50.48	6	49.97	49.60	7	6,747	0.10%
2018/07/18	8	51.54	4	52.00	50.90	4	6,648	0.06%
2018/07/17	5	51.34	1	51.80	51.70	4	6,570	0.06%
2018/07/16	19	52.01	9	52.03	51.40	10	6,563	0.15%
2018/07/13	23	51.57	23	51.07	51.80	0	6,544	0.00%
2018/07/12	2	50.50	4	50.88	51.10	-2	6,706	-0.03%
2018/07/11	1	49.75	1	49.60	49.75	0	6,629	0.00%
2018/07/10	3	50.27	7	50.29	50.60	-4	6,610	-0.06%
2018/07/09	11	49.48	12	50.29	49.45	-1	6,528	-0.02%
2018/07/06	6	49.47	7	48.71	49.90	-1	6,484	-0.02%
2018/07/05	84	50.64	81	51.92	49.00	3	6,346	0.05%
2018/07/04	8	51.09	8	51.30	52.50	0	6,119	0.00%
2018/07/03	8	50.44	4	51.68	50.30	4	5,995	0.07%
2018/07/02	6	51.32	10	51.51	50.90	-4	5,884	-0.07%
2018/06/29	4	52.20	3	52.33	52.10	1	5,758	0.02%
2018/06/28	16	53.29	8	52.85	52.80	8	5,485	0.15%
2018/06/27	25	52.57	13	52.75	51.10	12	5,088	0.24%
2018/06/26	27	51.30	30	51.39	52.10	-3	4,739	-0.06%
2018/06/25	28	51.69	56	52.34	53.00	-28	4,324	-0.65%
2018/06/22	3	47.70	5	48.74	48.60	-2	3,655	-0.05%
2018/06/21	2	48.20	7	47.93	47.75	-5	3,469	-0.14%
2018/06/20	0	0.00	11	46.60	46.90	-11	3,466	-0.32%
2018/06/15	1	47.70	2	48.10	48.10	-1	3,622	-0.03%
2018/06/14	3	47.65	0	0.00	47.50	3	3,606	0.08%
2018/06/13	4	49.14	4	48.45	48.25	0	3,591	0.00%
2018/06/12	1	48.05	4	48.76	48.85	-3	3,565	-0.08%
2018/06/11	9	49.27	3	48.88	48.65	6	3,518	0.17%
2018/06/08	0	0.00	3	48.62	48.50	-3	3,456	-0.09%
2018/06/07	3	48.70	3	48.23	48.20	0	3,422	0.00%
2018/06/06	4	48.70	1	49.00	48.65	3	3,392	0.09%
2018/06/05	4	48.54	20	48.70	48.30	-16	3,385	-0.47%
2018/06/04	2	48.65	5	48.29	49.30	-3	3,303	-0.09%
2018/06/01	10	48.07	2	47.85	47.75	8	3,187	0.25%
2018/05/31	20	48.24	25	47.89	48.50	-5	3,125	-0.16%
2018/05/30	11	45.88	0	0.00	45.80	11	2,877	0.38%
2018/05/29	3	46.90	34	46.77	46.65	-31	2,846	-1.09%
2018/05/28	7	47.06	5	47.03	46.85	2	2,832	0.07%
2018/05/25	3	46.22	6	46.65	47.35	-3	2,776	-0.11%
2018/05/24	5	46.55	35	46.45	46.60	-30	2,815	-1.07%
2018/05/23	6	45.84	0	0.00	46.00	6	2,868	0.21%
2018/05/22	12	45.93	19	46.37	46.00	-7	2,859	-0.24%
2018/05/21	4	45.29	3	45.40	45.40	1	2,855	0.04%
2018/05/18	10	45.25	14	45.66	45.70	-4	2,869	-0.14%
2018/05/17	4	45.68	0	0.00	45.50	4	2,886	0.14%
2018/05/16	15	45.83	6	46.08	45.75	9	2,947	0.31%
2018/05/15	1	46.75	1	46.50	46.30	0	2,998	0.00%
2018/05/14	3	46.40	11	46.41	46.45	-8	3,106	-0.26%
2018/05/11	3	45.65	6	45.63	45.50	-3	3,136	-0.10%
2018/05/10	22	45.50	3	45.60	45.40	19	3,240	0.59%
2018/05/09	7	45.60	9	45.36	45.60	-2	3,230	-0.06%
2018/05/08	5	44.68	1	44.70	44.50	4	3,197	0.13%
2018/05/07	20	45.14	9	45.78	45.00	11	3,216	0.34%
2018/05/04	8	44.52	14	45.22	45.70	-6	3,206	-0.19%
2018/05/03	4	43.94	3	43.70	43.70	1	3,146	0.03%
2018/04/27	2	42.95	0	0.00	43.15	2	3,205	0.06%
2018/04/26	0	0.00	4	43.30	42.95	-4	3,284	-0.12%
2018/04/25	2	42.60	5	42.97	42.80	-3	3,297	-0.09%
2018/04/24	6	43.92	0	0.00	43.50	6	3,269	0.18%
2018/04/23	2	45.25	0	0.00	44.90	2	3,256	0.06%
2018/04/20	1	45.65	3	45.30	45.50	-2	3,278	-0.06%
2018/04/19	17	45.62	2	46.05	45.60	15	3,291	0.46%
2018/04/18	25	45.97	17	45.80	45.50	8	3,248	0.25%
2018/04/17	7	43.79	5	43.09	43.05	2	3,098	0.06%
2018/04/16	6	43.88	6	44.00	44.20	0	3,142	0.00%
2018/04/12	0	0.00	2	43.90	43.65	-2	3,246	-0.06%
2018/04/11	2	44.00	0	0.00	44.00	2	3,285	0.06%
2018/04/10	0	0.00	6	44.48	44.00	-6	3,315	-0.18%
2018/04/09	7	44.06	0	0.00	44.10	7	3,337	0.21%
2018/03/31	1	44.25	0	0.00	44.25	1	3,366	0.03%
2018/03/30	2	44.40	0	0.00	44.50	2	3,372	0.06%
2018/03/28	4	45.23	1	45.25	45.00	3	3,408	0.09%
2018/03/27	3	44.82	1	45.35	45.35	2	3,401	0.06%
2018/03/26	0	0.00	2	44.50	44.30	-2	3,383	-0.06%
2018/03/23	0	0.00	4	43.98	43.95	-4	3,384	-0.12%
2018/03/22	21	46.28	5	45.32	45.10	16	3,472	0.46%
2018/03/21	0	0.00	2	44.80	45.90	-2	3,401	-0.06%
2018/03/20	0	0.00	2	44.95	44.80	-2	3,365	-0.06%
2018/03/19	5	45.51	0	0.00	45.40	5	3,376	0.15%
2018/03/16	0	0.00	2	45.45	45.00	-2	3,378	-0.06%
2018/03/15	0	0.00	1	45.65	45.60	-1	3,469	-0.03%
2018/03/14	6	45.68	1	45.75	45.75	5	3,512	0.14%
2018/03/13	2	45.30	0	0.00	45.45	2	3,560	0.06%
2018/03/12	2	45.10	1	45.20	45.15	1	3,627	0.03%
2018/03/08	0	0.00	3	44.67	44.75	-3	3,716	-0.08%
2018/03/07	5	44.70	11	44.45	44.20	-6	3,769	-0.16%
2018/03/05	1	43.45	2	44.10	43.20	-1	4,022	-0.02%
2018/03/02	0	0.00	2	43.85	43.90	-2	4,145	-0.05%
2018/03/01	2	44.70	2	44.80	44.65	0	4,227	0.00%
2018/02/27	4	45.35	0	0.00	45.30	4	4,340	0.09%
2018/02/26	20	45.63	5	45.35	45.45	15	4,371	0.34%
2018/02/23	5	45.32	4	45.46	45.80	1	4,356	0.02%
2018/02/21	0	0.00	2	44.35	44.70	-2	4,575	-0.04%
2018/02/12	2	43.45	1	43.35	43.35	1	4,682	0.02%
2018/02/09	2	43.50	1	42.70	43.90	1	5,035	0.02%
2018/02/08	0	0.00	3	43.82	44.50	-3	5,490	-0.05%
2018/02/07	7	43.74	7	43.37	43.00	0	5,511	0.00%
2018/02/06	9	44.77	7	44.64	42.70	2	5,539	0.04%
2018/02/05	0	0.00	2	45.98	46.10	-2	5,546	-0.04%
2018/02/02	9	47.71	7	46.91	48.00	2	5,564	0.04%
2018/02/01	0	0.00	2	46.60	46.25	-2	5,674	-0.04%
2018/01/31	3	46.10	1	46.20	46.20	2	5,805	0.03%
2018/01/30	2	46.50	6	46.60	46.90	-4	6,055	-0.07%
2018/01/29	0	0.00	4	46.35	46.55	-4	6,188	-0.06%
2018/01/26	3	46.40	1	46.35	46.15	2	6,555	0.03%
2018/01/25	0	0.00	2	46.25	45.80	-2	7,299	-0.03%
2018/01/24	0	0.00	2	45.75	45.85	-2	7,389	-0.03%
2018/01/23	5	46.37	0	0.00	46.15	5	7,584	0.07%
2018/01/22	0	0.00	1	46.40	46.70	-1	7,568	-0.01%
2018/01/19	0	0.00	2	45.45	45.20	-2	7,571	-0.03%
2018/01/18	2	45.60	0	0.00	45.50	2	7,687	0.03%
2018/01/17	0	0.00	2	45.60	45.50	-2	7,798	-0.03%
2018/01/16	0	0.00	1	45.60	45.65	-1	7,860	-0.01%
2018/01/15	1	45.05	0	0.00	45.30	1	7,867	0.01%
2018/01/12	2	44.60	0	0.00	44.50	2	7,863	0.03%
2018/01/11	0	0.00	2	44.80	43.90	-2	7,854	-0.03%
2018/01/10	2	45.10	0	0.00	45.05	2	7,804	0.03%
2018/01/09	3	45.13	2	45.38	45.55	1	7,927	0.01%
2018/01/08	7	45.21	7	45.66	44.75	0	7,985	0.00%
2018/01/05	0	0.00	4	46.26	45.90	-4	7,960	-0.05%
2018/01/04	2	45.50	1	45.50	45.60	1	7,947	0.01%
2018/01/03	1	45.80	4	45.86	46.00	-3	7,938	-0.04%
2018/01/02	1	45.35	0	0.00	45.25	1	7,935	0.01%