義隆 (2458)-華南永昌-東昇券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
148.0
漲跌
▼0.5
漲幅
-0.34%
成交量
3,424張
產業
上市半導體類股
1182人加入追蹤

立即追蹤
本地時間:14:30

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

義隆 (2458)籌碼相關－華南永昌-東昇券商分點個股進出

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

華南永昌-東昇券商分點個股進出
華南永昌-東昇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
2024/11/22	13	147.65	10	148.05	148.00	3	2,111	0.14%
2024/11/21	9	148.56	8	149.25	148.50	1	2,070	0.05%
2024/11/20	3	149.00	3	149.83	150.00	0	2,022	0.00%
2024/11/19	9	147.06	9	147.72	149.50	0	1,964	0.00%
2024/11/18	5	147.30	5	148.10	147.50	0	1,893	0.00%
2024/11/15	1	147.01	1	148.00	148.50	0	1,863	0.00%
2024/11/14	5	149.60	2	150.25	148.00	3	1,880	0.16%
2024/11/13	1	149.00	1	150.00	152.50	0	1,870	0.00%
2024/11/12	7	151.43	4	152.38	150.50	3	1,904	0.16%
2024/11/11	0	0.00	7	151.57	152.50	-7	1,926	-0.36%
2024/11/08	5	150.20	2	151.25	148.50	3	1,914	0.16%
2024/11/07	2	150.75	7	151.93	152.50	-5	1,893	-0.26%
2024/11/06	13	146.65	18	147.50	151.00	-5	1,859	-0.27%
2024/11/05	2	143.50	0	0.00	142.50	2	1,830	0.11%
2024/11/04	8	146.69	1	149.00	144.50	7	1,850	0.38%
2024/11/01	4	142.38	5	144.60	149.50	-1	1,853	-0.05%
2024/10/30	2	147.25	0	0.00	146.00	2	1,857	0.11%
2024/10/28	0	0.00	2	153.50	152.50	-2	1,809	-0.11%
2024/10/22	1	150.00	6	151.50	153.00	-5	1,817	-0.28%
2024/10/21	2	149.25	8	147.94	150.00	-6	1,824	-0.33%
2024/10/18	11	145.91	11	146.55	146.00	0	1,832	0.00%
2024/10/17	16	146.25	9	146.72	145.50	7	1,871	0.37%
2024/10/16	19	145.37	24	146.23	147.50	-5	1,884	-0.27%
2024/10/15	7	145.29	8	146.25	145.50	-1	1,868	-0.05%
2024/10/14	6	144.00	6	144.83	145.50	0	1,858	0.00%
2024/10/11	3	143.83	4	145.13	144.50	-1	1,864	-0.05%
2024/10/09	6	144.58	6	145.67	143.50	0	1,847	0.00%
2024/10/08	5	142.40	2	142.00	141.50	3	1,830	0.16%
2024/10/07	2	145.75	2	147.25	144.50	0	1,830	0.00%
2024/10/04	5	145.30	5	146.00	144.50	0	1,842	0.00%
2024/10/01	7	142.57	7	143.21	143.50	0	1,836	0.00%
2024/09/30	1	144.00	0	0.00	142.50	1	1,831	0.05%
2024/09/27	7	145.36	4	145.88	145.00	3	1,809	0.17%
2024/09/26	4	146.50	4	147.13	144.50	0	1,814	0.00%
2024/09/25	1	144.50	0	0.00	144.50	1	1,795	0.06%
2024/09/24	2	147.76	2	148.50	148.00	0	1,780	0.00%
2024/09/23	0	0.00	2	149.00	149.50	-2	1,751	-0.11%
2024/09/20	3	146.83	3	147.83	145.50	0	1,738	0.00%
2024/09/19	2	146.00	0	0.00	145.00	2	1,706	0.12%
2024/09/18	5	148.10	4	148.88	146.50	1	1,703	0.06%
2024/09/16	5	150.00	5	150.80	149.50	0	1,715	0.00%
2024/09/13	1	148.50	1	149.50	149.00	0	1,718	0.00%
2024/09/12	1	147.50	2	148.50	149.00	-1	1,704	-0.06%
2024/09/11	2	141.00	2	142.00	142.50	0	1,677	0.00%
2024/09/10	2	141.00	4	142.76	141.50	-2	1,674	-0.12%
2024/09/09	1	139.00	3	141.33	142.00	-2	1,668	-0.12%
2024/09/06	1	138.00	2	139.50	141.00	-1	1,674	-0.06%
2024/09/05	2	139.25	2	140.00	138.50	0	1,693	0.00%
2024/09/04	8	137.76	5	138.70	136.50	3	1,687	0.18%
2024/09/03	1	145.00	0	0.00	144.00	1	1,669	0.06%
2024/09/02	4	146.13	0	0.00	146.00	4	1,711	0.23%
2024/08/30	3	147.17	2	148.00	147.00	1	1,739	0.06%
2024/08/29	0	0.00	9	147.00	148.50	-9	1,727	-0.52%
2024/08/28	6	145.17	3	146.17	144.50	3	1,723	0.17%
2024/08/27	4	144.13	5	144.80	144.50	-1	1,757	-0.06%
2024/08/26	3	144.00	3	144.83	143.50	0	1,807	0.00%
2024/08/23	13	141.92	13	142.62	143.00	0	1,837	0.00%
2024/08/22	4	142.50	4	143.50	142.00	0	1,896	0.00%
2024/08/21	1	141.50	0	0.00	141.00	1	1,949	0.05%
2024/08/20	2	143.00	0	0.00	142.00	2	1,974	0.10%
2024/08/19	1	140.00	2	142.25	144.00	-1	2,122	-0.05%
2024/08/16	2	141.25	2	141.75	140.50	0	2,194	0.00%
2024/08/15	1	140.00	1	141.00	141.00	0	2,169	0.00%
2024/08/13	1	142.50	0	142.19	141.50	1	2,124	0.05%
2024/08/12	0	0.00	2	140.50	140.50	-2	2,099	-0.10%
2024/08/09	0	0.00	2	138.00	136.50	-2	2,097	-0.10%
2024/08/07	0	0.00	0	133.69	135.00	0	2,093	0.00%
2024/08/01	0	0.00	0	141.13	140.50	0	2,021	0.00%
2024/07/31	1	140.00	0	0.00	138.00	1	2,034	0.05%
2024/07/29	0.1	141.50	1	139.50	138.00	-0.9	2,149	-0.04%
2024/07/22	0	141.00	1	141.50	141.50	-1	2,192	-0.04%
2024/07/19	4.1	146.89	0	0.00	145.50	4.1	2,243	0.18%
2024/07/18	1	148.50	1	148.50	149.00	0	2,244	0.00%
2024/07/15	0	151.50	0	0.00	150.50	0	2,294	0.00%
2024/07/11	2	152.00	0	0.00	151.50	2	2,398	0.08%
2024/07/09	0	151.17	0	0.00	151.00	0	2,544	0.00%
2024/07/08	3	153.83	0	0.00	153.00	3	2,553	0.12%
2024/07/05	0	156.50	0	0.00	155.50	0	2,541	0.00%
2024/07/03	0	0.00	0.4	154.50	154.50	-0.4	2,576	-0.02%
2024/07/02	2	153.00	2	154.50	154.00	0	2,605	0.00%
2024/07/01	2	154.00	0	0.00	154.00	2	2,605	0.08%
2024/06/28	1	155.50	0	0.00	154.00	1	2,647	0.04%
2024/06/27	0	0.00	1	155.00	154.50	-1	2,661	-0.04%
2024/06/25	6	155.00	4	155.00	155.00	2	2,724	0.07%
2024/06/24	3	157.33	0	0.00	157.00	3	2,714	0.11%
2024/06/21	0	161.88	0	0.00	161.50	0	2,710	0.00%
2024/06/20	0	0.00	0	165.25	164.50	0	2,699	0.00%
2024/06/19	2	161.00	2	161.50	161.00	0	2,697	0.00%
2024/06/18	1	161.00	0	0.00	161.00	1	2,749	0.04%
2024/06/17	0	160.50	0	0.00	160.00	0	2,783	0.00%
2024/06/13	1	162.00	0	0.00	161.00	1	2,799	0.04%
2024/06/12	1	158.00	0	0.00	160.00	1	2,815	0.04%
2024/06/11	3.5	157.07	2	157.50	157.00	1.5	2,804	0.05%
2024/06/07	0.5	158.50	0	157.50	157.00	0.5	2,808	0.02%
2024/06/06	0	0.00	0.5	158.50	157.00	-0.5	2,818	-0.02%
2024/06/05	0	161.00	0.1	160.50	159.00	0	2,796	0.00%
2024/06/04	0	163.00	0	0.00	162.00	0	2,809	0.00%
2024/06/03	0	163.50	0	0.00	163.50	0	2,816	0.00%
2024/05/31	1	165.99	1	164.50	163.00	0	2,815	0.00%
2024/05/30	2	171.00	0	0.00	167.00	2	2,785	0.07%
2024/05/29	0.1	174.00	0	0.00	174.00	0.1	2,768	0.00%
2024/05/23	0	0.00	1	175.00	169.00	-1	2,785	-0.04%
2024/05/22	1	166.00	6	164.91	168.00	-5	2,747	-0.18%
2024/05/21	0	156.50	1	156.00	155.00	-1	2,723	-0.04%
2024/05/20	0.7	159.49	0	0.00	156.00	0.7	2,851	0.02%
2024/05/17	1	159.50	0	160.00	159.00	1	2,899	0.03%
2024/05/16	0	0.00	0	159.83	160.00	0	3,002	0.00%
2024/05/14	1	154.00	0	0.00	155.00	1	3,023	0.03%
2024/05/13	0	154.25	0	0.00	153.50	0	3,017	0.00%
2024/05/10	2	155.50	1	156.00	155.00	1	3,027	0.03%
2024/05/09	3	157.00	1	157.00	155.00	2	3,027	0.07%
2024/05/08	0	158.00	0	0.00	158.00	0	3,030	0.00%
2024/05/07	0	156.50	0	0.00	156.50	0	3,036	0.00%
2024/05/06	0	158.00	0	0.00	156.50	0	3,035	0.00%
2024/05/03	5	159.70	3	160.00	157.00	2	3,041	0.07%
2024/05/02	0	0.00	1	164.00	165.50	-1	2,931	-0.03%
2024/04/29	0	0.00	0.3	168.00	168.00	-0.3	2,930	-0.01%
2024/04/25	0	0.00	7	162.93	164.50	-7	2,897	-0.24%
2024/04/24	3	153.33	5	154.10	157.00	-2	2,847	-0.07%
2024/04/23	2	150.50	2	151.00	150.50	0	2,831	0.00%
2024/04/22	3	150.83	0	0.00	146.50	3	2,816	0.11%
2024/04/19	1	156.50	0	157.00	155.00	1	2,768	0.04%
2024/04/18	0	0.00	0	161.75	161.50	0	2,718	0.00%
2024/04/17	0	0.00	0	162.50	162.00	0	2,714	0.00%
2024/04/16	5	158.20	4	158.75	159.50	1	2,664	0.04%
2024/04/15	2	159.50	4	160.75	162.00	-2	2,637	-0.08%
2024/04/12	3	159.00	3	160.67	158.50	0	2,553	0.00%
2024/04/11	2	158.00	0	0.00	158.50	2	2,556	0.08%
2024/04/10	2	158.01	4	159.00	158.50	-2	2,554	-0.08%
2024/04/09	2	158.00	0	0.00	157.00	2	2,563	0.08%
2024/04/08	1	160.00	3	159.17	159.50	-2	2,562	-0.08%
2024/04/03	0	157.00	0	0.00	156.50	0	2,539	0.00%
2024/04/02	3	157.33	0	0.00	156.00	3	2,542	0.12%
2024/04/01	0	0.00	2	162.00	161.00	-2	2,519	-0.08%
2024/03/29	2	160.49	0	0.00	157.00	2	2,503	0.08%
2024/03/28	5.1	161.31	4	162.00	160.50	1.1	2,521	0.04%
2024/03/27	2.1	164.02	2	165.00	164.50	0.1	2,516	0.00%
2024/03/22	0	0.00	2	165.00	169.00	-2	2,651	-0.08%
2024/03/21	1	170.00	0	0.00	167.00	1	2,660	0.04%
2024/03/20	1	168.50	0	0.00	167.50	1	2,644	0.04%
2024/03/18	0.1	164.00	0	0.00	166.50	0.1	2,661	0.00%
2024/03/14	10	162.00	10	162.90	162.50	0	2,681	0.00%
2024/03/13	0	0.00	1	163.00	163.50	-1	2,763	-0.04%
2024/03/12	0	0.00	2	163.00	163.50	-2	2,795	-0.07%
2024/03/11	2.5	160.39	0	0.00	160.00	2.5	2,807	0.09%
2024/03/06	1	165.50	0	0.00	166.50	1	2,796	0.04%
2024/02/23	0	0.00	1	165.50	164.00	-1	2,794	-0.04%
2024/02/22	0	0.00	1	165.50	167.50	-1	2,686	-0.04%
2024/02/21	0	0.00	1	168.00	167.50	-1	2,636	-0.04%
2024/02/19	3	160.00	7	161.50	163.50	-4	2,543	-0.16%
2024/02/16	1	150.00	6	151.83	153.00	-5	2,480	-0.20%
2024/02/15	2	146.00	2	147.00	148.50	0	2,491	0.00%
2024/02/05	0	0.00	1	149.00	148.00	-1	2,481	-0.04%
2024/02/01	1	149.50	0	0.00	150.00	1	2,521	0.04%
2024/01/30	0	0.00	1	147.50	148.50	-1	2,630	-0.04%
2024/01/29	1	149.50	0	0.00	149.00	1	2,710	0.04%
2024/01/26	6	151.50	4	152.13	151.00	2	2,954	0.07%
2024/01/25	2	151.75	2	152.75	152.50	0	3,015	0.00%
2024/01/24	2	151.50	1	152.50	151.00	1	3,021	0.03%
2024/01/23	4	150.00	4	150.75	150.50	0	3,054	0.00%
2024/01/22	1	149.00	1	150.00	151.00	0	3,102	0.00%
2024/01/19	2	150.50	0	0.00	150.50	2	3,112	0.06%
2024/01/18	1	152.50	1	153.00	152.00	0	3,159	0.00%
2024/01/17	1	155.00	1	156.50	154.50	0	3,271	0.00%
2024/01/16	2	154.25	2	153.75	154.00	0	3,375	0.00%
2024/01/15	2	156.25	1	156.50	156.50	1	3,407	0.03%
2024/01/12	1	154.50	1	155.50	155.00	0	3,479	0.00%
2024/01/11	4	157.38	3	157.83	157.00	1	3,519	0.03%
2024/01/10	2	156.75	4	157.63	160.00	-2	3,575	-0.06%
2024/01/09	1	152.00	2	154.50	154.50	-1	3,600	-0.03%
2024/01/08	2	154.75	1	153.50	153.50	1	3,600	0.03%
2024/01/05	4	155.50	4	155.50	155.50	0	3,621	0.00%
2024/01/04	4	155.88	3	156.50	156.50	1	3,654	0.03%
2024/01/03	3	157.33	3	158.17	158.00	0	3,678	0.00%
2024/01/02	5	160.30	4	160.88	159.50	1	3,672	0.03%
2023/12/29	2	161.75	3	162.50	162.50	-1	3,724	-0.03%
2023/12/28	2	161.50	0	0.00	160.50	2	3,759	0.05%
2023/12/27	2	163.00	9	162.67	164.00	-7	3,792	-0.18%
2023/12/26	7	162.57	0	163.50	162.00	7	3,784	0.18%
2023/12/25	2	162.50	2	163.25	162.50	0	3,781	0.00%
2023/12/22	2	161.50	2	163.25	163.50	0	3,771	0.00%
2023/12/21	0	0.00	2	161.75	163.00	-2	3,732	-0.05%
2023/12/20	2	160.00	2	161.00	160.00	0	3,657	0.00%
2023/12/19	3	156.67	6	158.08	159.00	-3	3,615	-0.08%
2023/12/18	2	157.00	4	156.50	157.00	-2	3,606	-0.06%
2023/12/15	7	155.07	1	154.00	154.00	6	3,614	0.17%
2023/12/14	3	157.00	2	157.75	157.50	1	3,613	0.03%
2023/12/13	3	157.00	3	157.67	158.00	0	3,619	0.00%
2023/12/12	2	156.75	0.1	158.50	158.50	1.9	3,674	0.05%
2023/12/11	0	157.50	1	157.50	157.00	-1	3,711	-0.03%
2023/12/08	0	0.00	9	158.50	157.50	-9	3,758	-0.24%
2023/12/07	1	153.04	0	0.00	153.50	1	3,744	0.03%
2023/12/06	0	0.00	2	149.50	151.50	-2	3,796	-0.05%
2023/12/05	5	147.60	4	147.88	146.50	1	3,822	0.03%
2023/12/04	3	149.67	3	150.33	149.50	0	3,840	0.00%
2023/11/29	0	0.00	1	152.00	153.00	-1	4,237	-0.02%
2023/11/28	2	148.50	4	149.13	150.00	-2	4,205	-0.05%
2023/11/27	3	148.00	1	146.00	146.00	2	4,197	0.05%
2023/11/24	5	148.40	6	149.17	151.00	-1	4,185	-0.02%
2023/11/22	3	146.17	10	146.30	147.50	-7	4,123	-0.17%
2023/11/21	6	144.83	5	145.30	145.00	1	4,116	0.02%
2023/11/20	4	144.38	2	144.50	144.00	2	4,136	0.05%
2023/11/17	6	145.25	11	145.36	146.50	-5	4,116	-0.12%
2023/11/16	6	144.92	0	0.00	142.50	6	4,079	0.15%
2023/11/15	6	147.50	2	147.75	147.50	4	4,029	0.10%
2023/11/14	3	143.33	5	144.30	146.00	-2	4,001	-0.05%
2023/11/13	4	143.50	3	144.17	143.50	1	3,969	0.03%
2023/11/10	1	140.50	4	141.00	141.50	-3	3,972	-0.08%
2023/11/09	3	142.33	1	142.50	140.50	2	3,987	0.05%
2023/11/08	5	144.00	3	144.50	144.50	2	4,002	0.05%
2023/11/07	2	141.25	13	142.15	145.00	-11	4,036	-0.27%
2023/11/06	3	139.17	15	139.87	140.00	-12	4,005	-0.30%
2023/11/03	26.1	138.54	7.1	137.88	135.50	19	3,978	0.48%
2023/11/02	2	148.50	15	146.77	149.50	-13	3,770	-0.34%
2023/11/01	12	143.50	0	0.00	144.00	12	3,806	0.32%
2023/10/31	3	146.83	2	143.75	144.00	1	4,054	0.02%
2023/10/30	2.2	144.80	1	146.00	146.50	1.2	4,038	0.03%
2023/10/26	1	140.50	2	139.75	139.50	-1	4,071	-0.02%
2023/10/25	2	149.00	0	0.00	144.50	2	4,033	0.05%
2023/10/24	1	144.00	7	144.21	144.00	-6	3,899	-0.15%
2023/10/23	8	141.88	2	142.25	142.00	6	3,814	0.16%
2023/10/20	3	139.67	4	140.75	142.50	-1	3,867	-0.03%
2023/10/19	3	138.83	1	138.50	138.50	2	3,886	0.05%
2023/10/18	1	139.50	1	140.50	141.50	0	3,910	0.00%
2023/10/17	2	140.00	250	140.08	140.00	-248	3,893	-6.37%	大賣/鉅額交易
2023/10/16	1	135.50	3	136.67	136.50	-2	3,987	-0.05%
2023/10/13	5	137.70	5	138.50	139.00	0	4,006	0.00%
2023/10/12	4	134.25	5	136.00	137.50	-1	3,991	-0.03%
2023/10/11	2	138.00	11	139.45	137.00	-9	3,986	-0.23%
2023/10/06	12	138.54	1	137.00	137.00	11	3,969	0.28%
2023/10/05	11	140.00	10	141.00	141.50	1	3,945	0.03%
2023/10/04	2	135.50	3	135.83	138.00	-1	3,881	-0.03%
2023/10/03	1	137.00	12	138.42	138.00	-11	3,843	-0.29%
2023/10/02	1	135.50	0	0.00	134.50	1	3,812	0.03%
2023/09/28	3	132.50	3	133.50	133.50	0	3,819	0.00%
2023/09/22	4	136.00	0	135.50	137.00	4	3,811	0.10%
2023/09/20	3	138.99	3	138.33	138.00	0	3,771	0.00%
2023/09/18	88	142.90	1	141.50	142.00	87	3,712	2.34%
2023/09/15	19	145.84	6	144.50	144.50	13	3,678	0.35%
2023/09/14	66	143.08	1	143.00	143.00	65	3,591	1.81%
2023/09/13	43	140.10	2.3	142.51	143.50	40.7	3,542	1.15%
2023/09/12	11	136.91	0	0.00	140.50	11	3,494	0.31%
2023/09/11	30	135.80	1	135.07	138.00	29	3,420	0.85%
2023/09/08	0	135.50	0	0.00	135.50	0	3,340	0.00%
2023/09/07	0	0.00	0	134.50	135.00	0	3,326	0.00%
2023/09/06	2	129.50	7	131.71	133.00	-5	3,289	-0.15%
2023/09/05	0.1	133.50	2	133.00	134.00	-1.9	3,287	-0.06%
2023/09/04	2	126.75	8	125.50	128.50	-6	3,087	-0.19%
2023/09/01	4	120.50	5	121.10	120.50	-1	2,924	-0.03%
2023/08/31	4	119.38	4	119.88	120.00	0	2,922	0.00%
2023/08/30	13	116.96	14	117.43	119.00	-1	2,917	-0.03%
2023/08/29	14	114.14	27	114.70	117.00	-13	2,902	-0.45%
2023/08/28	37	112.34	36	112.83	113.00	1	2,890	0.03%
2023/08/25	19	113.53	12	113.38	113.00	7	2,919	0.24%
2023/08/24	20	115.60	23	116.24	116.00	-3	2,926	-0.10%
2023/08/23	8	114.13	9	114.50	114.50	-1	2,943	-0.03%
2023/08/22	13	113.73	13	113.92	113.50	0	2,972	0.00%
2023/08/21	10	113.75	10	114.20	113.50	0	3,011	0.00%
2023/08/18	14	115.39	11	114.68	113.50	3	3,110	0.10%
2023/08/17	11	116.05	10	116.40	116.50	1	3,087	0.03%
2023/08/16	14	115.82	14	116.54	117.00	0	3,077	0.00%
2023/08/15	14	116.18	14	116.11	116.00	0	3,063	0.00%
2023/08/14	20	117.52	15	116.67	117.00	5	3,046	0.16%
2023/08/11	12	118.58	17	119.94	121.00	-5	2,996	-0.17%
2023/08/10	20	118.25	11	118.82	118.00	9	2,943	0.31%
2023/08/09	6	118.42	10	119.65	121.00	-4	2,884	-0.14%
2023/08/08	8	118.13	5	118.90	118.00	3	2,835	0.11%
2023/08/07	8	117.81	5.7	118.83	117.00	2.3	2,783	0.08%
2023/08/04	3.1	119.88	13.1	121.01	122.50	-10	2,654	-0.38%
2023/08/02	25	114.28	21	114.43	114.00	4	2,391	0.17%
2023/08/01	42.1	114.24	32	114.45	115.00	10.1	2,389	0.42%
2023/07/31	34.1	115.30	45	115.74	116.50	-10.9	2,402	-0.45%
2023/07/28	31	112.77	24	112.69	112.50	7	2,288	0.31%
2023/07/27	22	114.39	22	114.80	114.50	0	2,251	0.00%
2023/07/26	26	113.96	19	114.26	112.50	7	2,237	0.31%
2023/07/25	15.1	116.59	8	115.63	115.00	7.1	2,198	0.32%
2023/07/24	2	116.25	5	116.60	118.00	-3	2,104	-0.14%
2023/07/21	4	110.88	5	112.70	115.50	-1	2,018	-0.05%
2023/07/20	9	114.50	6	114.75	114.50	3	1,972	0.15%
2023/07/19	8.4	116.82	14	118.11	118.50	-5.6	1,900	-0.30%
2023/07/18	7	109.79	6	110.25	113.00	1	1,770	0.06%
2023/07/17	14	108.07	39	108.51	109.50	-25	1,741	-1.44%
2023/07/14	8	108.00	10	109.40	110.50	-2	1,729	-0.12%
2023/07/13	12	106.63	16	107.22	108.00	-4	1,679	-0.24%
2023/07/12	18	105.36	18	105.78	106.00	0	1,668	0.00%
2023/07/11	15	105.83	17	106.32	106.50	-2	1,661	-0.12%
2023/07/10	17	106.00	12	104.58	104.00	5	1,661	0.30%
2023/07/07	12	106.13	13	106.65	107.50	-1	1,653	-0.06%
2023/07/06	17	106.38	34	107.00	108.00	-17	1,647	-1.03%
2023/07/05	31	106.79	29	107.33	106.00	2	1,627	0.12%
2023/07/04	32	105.08	61	104.84	106.00	-29	1,615	-1.80%
2023/07/03	20	101.60	19.1	101.90	101.50	1	1,586	0.06%
2023/06/30	10	100.25	15	100.87	101.50	-5	1,592	-0.31%
2023/06/29	18	100.33	18	100.81	101.00	0	1,602	0.00%
2023/06/28	14	100.50	18	100.86	101.00	-4	1,604	-0.25%
2023/06/27	21	100.07	14	100.45	99.40	7	1,608	0.44%
2023/06/26	29	100.29	25	100.38	100.00	4	1,600	0.25%
2023/06/21	29	101.71	28	102.07	101.50	1	1,592	0.06%
2023/06/20	20	102.15	19	102.55	102.00	1	1,584	0.06%
2023/06/19	40	103.84	24	103.77	102.50	16	1,586	1.01%
2023/06/16	42	105.83	38	106.33	106.00	4	1,566	0.26%
2023/06/15	37	104.73	38	105.13	105.50	-1	1,539	-0.06%
2023/06/14	45	106.22	28	106.57	105.00	17	1,536	1.11%
2023/06/13	21	105.36	43	106.09	107.00	-22	1,527	-1.44%
2023/06/12	40	103.44	35	103.74	103.50	5	1,480	0.34%
2023/06/09	47	105.64	31	105.82	104.00	16	1,475	1.08%
2023/06/08	37	103.59	51	104.07	105.00	-14	1,422	-0.98%
2023/06/07	9	102.89	11	103.50	103.50	-2	1,406	-0.14%
2023/06/06	34	102.35	19	102.42	102.00	15	1,424	1.05%
2023/06/05	11	104.32	10	104.80	105.00	1	1,419	0.07%
2023/06/02	19	103.47	23	104.17	104.50	-4	1,409	-0.28%
2023/06/01	18	102.58	30	103.18	103.50	-12	1,402	-0.86%
2023/05/31	33	102.30	38	102.79	102.00	-5	1,405	-0.36%
2023/05/30	33	102.26	21	102.45	102.00	12	1,374	0.87%
2023/05/29	30	103.88	39	104.35	104.00	-9	1,378	-0.65%
2023/05/26	30	103.53	21	103.98	102.50	9	1,370	0.66%
2023/05/25	26	104.17	22	104.66	104.00	4	1,457	0.27%
2023/05/24	7	102.00	34	101.81	104.50	-27	1,433	-1.88%
2023/05/23	2	98.50	2	99.00	98.10	0	1,354	0.00%
2023/05/22	4	98.50	4	98.80	98.60	0	1,369	0.00%
2023/05/19	2	98.50	0	0.00	98.50	2	1,383	0.14%
2023/05/18	5	98.50	6	99.00	98.60	-1	1,399	-0.07%
2023/05/17	0	97.30	0	0.00	97.20	0	1,397	0.00%
2023/05/16	0	0.00	4	97.40	97.10	-4	1,409	-0.28%
2023/05/12	2	92.20	8	94.24	95.90	-6	1,418	-0.42%
2023/05/11	3	92.20	3	92.97	92.70	0	1,412	0.00%
2023/05/08	9	94.02	3	94.73	93.20	6	1,485	0.41%
2023/05/05	10	98.66	12	99.24	95.80	-2	1,514	-0.13%
2023/05/04	3	93.50	2	93.90	93.90	1	1,576	0.07%
2023/05/02	3	94.43	3	94.90	95.10	0	1,661	0.00%
2023/04/26	2	90.79	2	91.30	93.30	0	1,679	0.00%
2023/04/25	10	92.19	4	91.33	91.10	6	1,681	0.36%
2023/04/24	0	95.40	0	0.00	95.20	0	1,671	0.00%
2023/04/21	8.1	98.16	4	95.40	95.40	4.1	1,690	0.24%
2023/04/20	23	99.23	14	99.25	98.50	9	1,693	0.53%
2023/04/19	14	100.75	9	100.72	100.00	5	1,743	0.29%
2023/04/18	14	102.04	6	102.42	101.50	8	1,856	0.43%
2023/04/17	10.3	102.55	13	102.92	102.50	-2.7	1,862	-0.15%
2023/04/14	13	100.92	11.1	101.41	101.00	1.9	1,852	0.10%
2023/04/13	7	101.21	7	101.57	100.50	0	1,851	0.00%
2023/04/12	13	102.85	9	103.33	102.50	4	1,854	0.22%
2023/04/11	6	101.42	16	102.28	104.00	-10	1,863	-0.54%
2023/04/10	2	101.50	8	101.88	101.50	-6	1,862	-0.32%
2023/04/07	9	100.40	21	100.93	101.00	-12	1,865	-0.64%
2023/04/06	5	98.62	2	99.00	98.50	3	1,855	0.16%
2023/03/31	14	100.07	17	100.59	99.80	-3	1,847	-0.16%
2023/03/30	12	100.25	5	100.52	99.60	7	1,842	0.38%
2023/03/29	24	101.96	28	102.43	102.50	-4	1,840	-0.22%
2023/03/28	19	102.74	9	103.06	102.00	10	1,851	0.54%
2023/03/27	16	103.75	14	104.25	103.50	2	1,869	0.11%
2023/03/24	17	104.38	15	104.73	104.50	2	1,887	0.11%
2023/03/23	19	104.00	17	104.47	104.50	2	1,905	0.10%
2023/03/22	12	103.88	17	104.09	104.00	-5	1,909	-0.26%
2023/03/21	12	102.71	12	103.13	102.50	0	1,914	0.00%
2023/03/20	2	102.00	9	102.17	102.50	-7	1,916	-0.37%
2023/03/17	13	100.81	14	101.25	100.00	-1	1,924	-0.05%
2023/03/16	17	100.53	13	100.98	99.70	4	1,920	0.21%
2023/03/15	13	102.08	13	102.58	101.50	0	1,925	0.00%
2023/03/14	20	101.95	17	102.12	101.00	3	1,943	0.16%
2023/03/13	24	102.54	21	102.93	102.50	3	1,942	0.15%
2023/03/10	21	104.76	7	105.07	104.00	14	1,933	0.72%
2023/03/09	10	105.35	19	105.58	107.00	-9	1,959	-0.46%
2023/03/08	16	103.69	12	103.96	103.50	4	1,952	0.20%
2023/03/07	8	104.19	4	104.75	104.50	4	1,941	0.21%
2023/03/06	17	104.03	15	104.57	104.50	2	1,944	0.10%
2023/03/03	5	104.30	4	104.88	104.00	1	1,942	0.05%
2023/03/02	3	104.83	0	0.00	104.00	3	1,951	0.15%
2023/03/01	1	104.50	2	105.50	106.50	-1	1,948	-0.05%
2023/02/24	7.1	109.98	4	110.13	108.50	3.1	1,929	0.16%
2023/02/23	9	111.83	10	111.95	111.00	-1	1,910	-0.05%
2023/02/22	2	106.50	2	107.00	107.00	0	1,815	0.00%
2023/02/21	3	106.50	3	107.17	108.00	0	1,837	0.00%
2023/02/20	1	103.50	4	104.00	106.00	-3	1,863	-0.16%
2023/02/17	4	102.50	4	102.75	103.00	0	1,881	0.00%
2023/02/16	7	103.00	7	103.50	104.50	0	1,909	0.00%
2023/02/15	5	102.90	4	103.13	102.50	1	1,927	0.05%
2023/02/08	2	106.50	1	105.50	105.50	1	2,341	0.04%
2023/02/07	1	105.00	1	106.00	105.00	0	2,324	0.00%
2023/02/06	0	0.00	1	106.00	103.50	-1	2,324	-0.04%
2023/02/03	0	0.00	0	106.50	107.50	0	2,294	0.00%
2023/02/02	10	107.50	13	108.08	108.00	-3	2,249	-0.13%
2023/02/01	7	100.50	6	100.75	102.00	1	2,157	0.05%
2023/01/31	0	0.00	1	96.30	96.90	-1	2,146	-0.05%
2023/01/30	0	0.00	1	94.00	94.30	-1	2,128	-0.05%
2023/01/13	1	91.10	1	92.40	90.70	0	2,183	0.00%
2023/01/10	1	94.80	1	94.90	95.50	0	2,210	0.00%
2023/01/09	0	0.00	1	94.30	96.00	-1	2,207	-0.05%
2023/01/06	4	94.25	6	92.70	94.40	-2	2,163	-0.09%
2023/01/05	0	0.00	2	88.50	89.20	-2	2,058	-0.10%
2022/12/30	1	86.50	2	87.10	86.00	-1	2,145	-0.05%
2022/12/29	0	0.00	2	84.95	85.50	-2	2,156	-0.09%
2022/12/28	2	83.35	1	84.80	83.50	1	2,165	0.05%
2022/12/27	1	86.40	1	86.90	86.10	0	2,168	0.00%
2022/12/23	4	85.80	1	86.40	86.10	3	2,187	0.14%
2022/12/22	0	0.00	1	87.50	87.60	-1	2,224	-0.04%
2022/12/19	1	89.40	2	90.85	90.40	-1	2,279	-0.04%
2022/12/16	1	89.90	0	0.00	90.30	1	2,305	0.04%
2022/12/15	2	91.10	2	91.80	91.00	0	2,360	0.00%
2022/12/13	0	0.00	3	89.33	89.70	-3	2,515	-0.12%
2022/12/07	0	0.00	5	88.20	87.60	-5	2,772	-0.18%
2022/12/06	3	89.87	15	90.27	89.10	-12	2,765	-0.43%
2022/12/05	0	0.00	5	91.60	92.10	-5	2,763	-0.18%
2022/12/02	1	91.40	2	91.90	92.00	-1	2,782	-0.04%
2022/12/01	0	0.00	3	91.87	92.70	-3	2,786	-0.11%
2022/11/30	1	89.50	2	89.50	89.70	-1	2,774	-0.04%
2022/11/29	0	0.00	1	88.20	87.90	-1	2,810	-0.04%
2022/11/28	1	87.61	3	88.10	88.00	-2	2,843	-0.07%
2022/11/25	1	88.60	0	0.00	88.60	1	2,848	0.04%
2022/11/24	1	88.00	3	88.70	89.70	-2	2,844	-0.07%
2022/11/22	0	0.00	1	86.90	87.00	-1	2,870	-0.03%
2022/11/21	4	87.13	0	0.00	86.40	4	2,864	0.14%
2022/11/18	3	89.29	3	89.77	88.60	0	2,849	0.00%
2022/11/17	3	90.07	2	90.90	89.40	1	2,836	0.04%
2022/11/16	1	88.11	1	88.60	89.00	0	2,815	0.00%
2022/11/15	7	88.81	1	89.00	89.00	6	2,776	0.22%
2022/11/11	0	0.00	1	88.40	87.10	-1	2,711	-0.04%
2022/11/09	3	86.10	2	86.10	86.50	1	2,654	0.04%
2022/11/08	19	86.21	18	85.77	84.60	1	2,621	0.04%
2022/11/07	20	84.37	5	85.00	86.10	15	2,577	0.58%
2022/11/04	5	77.08	2	77.55	79.50	3	2,435	0.12%
2022/11/02	1	82.50	3	82.63	82.90	-2	2,236	-0.09%
2022/11/01	1	81.50	1	81.90	81.30	0	2,225	0.00%
2022/10/31	1	81.50	1	81.90	81.20	0	2,277	0.00%
2022/10/28	2	80.60	1	81.00	79.70	1	2,302	0.04%
2022/10/27	4	81.43	5	81.90	81.70	-1	2,332	-0.04%
2022/10/26	1	79.00	1	79.40	79.30	0	2,303	0.00%
2022/10/24	1	82.10	1	83.00	80.10	0	2,282	0.00%
2022/10/21	1	81.40	0	0.00	80.90	1	2,253	0.04%
2022/10/19	1	83.50	1	84.00	82.30	0	2,241	0.00%
2022/10/17	0	0.00	1	81.60	81.90	-1	2,222	-0.05%
2022/10/14	1	82.00	2	81.70	81.10	-1	2,228	-0.04%
2022/10/13	0	0.00	1	77.60	76.40	-1	2,228	-0.04%
2022/10/07	10	85.50	10	84.90	84.20	0	2,203	0.00%
2022/10/06	14	84.34	20	85.04	85.10	-6	2,174	-0.28%
2022/10/05	6	83.47	1	86.40	83.40	5	2,165	0.23%
2022/10/04	5	84.88	43	86.01	84.70	-38	2,163	-1.76%
2022/10/03	50	83.23	25	83.20	84.20	25	2,162	1.16%
2022/09/30	15	81.86	15	82.80	83.20	0	2,172	0.00%
2022/09/29	16	84.53	4	83.13	84.10	12	2,198	0.55%
2022/09/27	1	81.50	3	82.33	82.50	-2	2,268	-0.09%
2022/09/23	2	88.25	2	88.75	86.80	0	2,247	0.00%
2022/09/22	1	87.50	1	88.00	86.90	0	2,209	0.00%
2022/09/21	1.1	88.44	1	89.00	87.10	0.1	2,133	0.00%
2022/09/20	3	89.03	2	89.80	88.30	1	2,043	0.05%
2022/09/19	3	88.50	3	89.33	88.60	0	1,961	0.00%
2022/09/16	1	88.49	1	87.40	87.50	0	1,872	0.00%
2022/09/15	3.1	90.37	4	90.83	90.50	-1	1,769	-0.05%
2022/09/13	1	92.50	1	93.00	90.50	0	1,732	0.00%
2022/09/12	1	91.30	0	0.00	91.80	1	1,738	0.06%
2022/09/08	0	91.00	0	0.00	90.50	0	1,742	0.00%
2022/09/06	0	0.00	1	90.00	90.10	-1	1,721	-0.06%
2022/09/05	0	0.00	9	88.00	91.20	-9	1,700	-0.53%
2022/09/02	2	94.50	1	94.50	94.00	1	1,650	0.06%
2022/09/01	0	0.00	1	96.30	97.20	-1	1,611	-0.06%
2022/08/30	10.1	97.55	1	97.50	97.00	9.1	1,590	0.57%
2022/08/29	8	97.44	5	98.00	98.00	3	1,572	0.19%
2022/08/26	10	100.50	9	100.89	100.00	1	1,540	0.06%
2022/08/25	9.1	100.17	8	100.56	99.90	1.1	1,537	0.07%
2022/08/24	2	99.75	1	100.50	99.10	1	1,535	0.07%
2022/08/23	1	98.60	1	99.50	99.70	0	1,535	0.00%
2022/08/22	11	101.82	7	102.43	100.50	4	1,523	0.26%
2022/08/19	9	103.78	10	104.10	104.00	-1	1,511	-0.07%
2022/08/18	11	102.23	11	102.73	103.00	0	1,509	0.00%
2022/08/17	11	103.09	11	103.55	103.00	0	1,501	0.00%
2022/08/16	12	104.21	7	104.43	103.50	5	1,490	0.34%
2022/08/15	9	103.67	10	104.15	104.50	-1	1,483	-0.07%
2022/08/12	10	102.05	21	101.93	103.00	-11	1,473	-0.75%
2022/08/11	3	99.67	4	100.10	99.20	-1	1,460	-0.07%
2022/08/10	1	99.00	8	98.13	97.80	-7	1,452	-0.48%
2022/08/09	6	100.17	16	100.59	99.70	-10	1,438	-0.70%
2022/08/08	13	100.54	13	101.00	101.00	0	1,430	0.00%
2022/08/05	31	100.71	18	101.03	101.50	13	1,426	0.91%
2022/08/04	18	100.31	16	100.56	100.50	2	1,374	0.15%
2022/08/03	22	102.45	19	102.11	102.50	3	1,346	0.22%
2022/08/02	9	107.61	8	108.00	107.50	1	1,347	0.07%
2022/08/01	14	108.82	14	109.07	109.00	0	1,363	0.00%
2022/07/29	9	108.28	11	108.59	108.50	-2	1,393	-0.14%
2022/07/28	12	108.83	7	108.36	107.50	5	1,399	0.36%
2022/07/27	11	108.45	9	108.83	109.00	2	1,395	0.14%
2022/07/26	13	109.35	16	109.63	110.00	-3	1,389	-0.22%
2022/07/25	9	110.78	13	111.27	112.00	-4	1,378	-0.29%
2022/07/22	22	112.23	11	112.45	110.00	11	1,382	0.80%
2022/07/21	9	113.61	11	113.91	114.00	-2	1,374	-0.15%
2022/07/20	7	111.79	8	112.19	110.50	-1	1,380	-0.07%
2022/07/19	13	108.23	17	108.32	109.00	-4	1,388	-0.29%
2022/07/18	16	105.38	16	105.72	106.50	0	1,403	0.00%
2022/07/15	13	104.81	12	105.17	105.00	1	1,406	0.07%
2022/07/14	8	104.81	9	104.22	105.00	-1	1,438	-0.07%
2022/07/13	19	105.63	11	105.91	104.50	8	1,438	0.56%
2022/07/12	17	103.15	19	103.42	104.00	-2	1,430	-0.14%
2022/07/11	13	105.46	12	105.54	105.50	1	1,420	0.07%
2022/07/08	20	107.78	18	108.11	107.00	2	1,411	0.14%
2022/07/07	3	105.33	4	105.75	106.50	-1	1,396	-0.07%
2022/07/06	1	120.03	0	0.00	120.00	1	1,358	0.08%
2022/07/05	2.1	126.86	2	124.50	124.50	0.1	1,307	0.01%
2022/07/04	0	0.00	2	131.00	131.00	-2	1,267	-0.16%
2022/07/01	4	137.38	4	136.25	134.00	0	1,252	0.00%
2022/06/30	1	139.00	3	139.50	139.50	-2	1,243	-0.16%
2022/06/29	1	138.50	1	139.50	140.00	0	1,240	0.00%
2022/06/28	1	141.00	0	0.00	139.50	1	1,241	0.08%
2022/06/27	2	140.75	6	142.00	142.50	-4	1,257	-0.32%
2022/06/24	2	138.00	1	138.00	139.50	1	1,256	0.08%
2022/06/23	2	134.25	2	135.25	136.00	0	1,255	0.00%
2022/06/22	2	137.00	4	134.75	135.00	-2	1,242	-0.16%
2022/06/21	3	136.00	3	137.83	140.00	0	1,224	0.00%
2022/06/20	2	137.50	1	136.50	136.50	1	1,213	0.08%
2022/06/17	2	139.00	4	140.50	142.00	-2	1,193	-0.17%
2022/06/14	1	143.00	1	144.00	143.50	0	1,182	0.00%
2022/06/13	1	145.00	0	0.00	145.00	1	1,204	0.08%
2022/06/10	1	146.50	1	147.50	148.00	0	1,221	0.00%
2022/06/09	1	148.00	0	0.00	148.50	1	1,238	0.08%
2022/06/08	0	0.00	1	149.00	149.00	-1	1,252	-0.08%
2022/06/07	0	0.00	1	146.50	147.00	-1	1,292	-0.08%
2022/06/02	2	148.50	1	149.00	148.00	1	1,419	0.07%
2022/06/01	0	0.00	1	151.00	150.50	-1	1,439	-0.07%
2022/05/27	1	143.00	0	0.00	144.50	1	1,467	0.07%
2022/05/26	1	145.00	0	0.00	143.50	1	1,482	0.07%
2022/05/24	0	145.00	1	143.00	142.50	-1	1,632	-0.06%
2022/05/20	3	145.67	1	146.50	145.50	2	1,866	0.11%
2022/05/19	1	142.50	2	144.75	147.00	-1	1,911	-0.05%
2022/05/17	0	144.00	1	144.50	145.00	-1	1,934	-0.05%
2022/05/16	1	142.00	0.1	141.50	142.00	0.9	1,968	0.05%
2022/05/13	0	0.00	1	141.00	140.00	-1	1,972	-0.05%
2022/05/12	3	140.00	0	0.00	139.00	3	1,980	0.15%
2022/05/11	1	140.00	0	0.00	140.00	1	1,984	0.05%
2022/05/10	1.1	137.10	2	136.75	141.00	-1	2,006	-0.05%
2022/05/09	1	143.00	0	0.00	142.00	1	2,036	0.05%
2022/05/06	1.1	147.05	1	148.00	146.50	0.1	2,058	0.01%
2022/05/05	5	153.50	1	154.00	153.50	4	2,070	0.19%
2022/05/04	1	150.03	1	151.00	151.50	0	2,055	0.00%
2022/05/03	3	150.67	1	151.00	150.50	2	2,057	0.10%
2022/04/29	3	151.17	3	152.17	151.00	0	2,063	0.00%
2022/04/28	1	149.00	1	150.00	149.50	0	2,074	0.00%
2022/04/27	1	146.50	3	146.50	149.50	-2	2,070	-0.10%
2022/04/26	4	151.00	6	150.83	150.50	-2	2,053	-0.10%
2022/04/25	1	153.50	1	152.50	150.50	0	2,041	0.00%
2022/04/22	2	157.01	1	158.00	156.50	1	2,009	0.05%
2022/04/21	1	156.50	0	0.00	156.50	1	1,998	0.05%
2022/04/18	0	158.50	0	0.00	159.00	0	1,962	0.00%
2022/04/15	10	159.00	1	160.00	159.50	9	1,963	0.46%
2022/04/12	0	0.00	3	160.17	161.00	-3	2,111	-0.14%
2022/04/11	0	163.63	1	160.00	161.00	-1	2,130	-0.05%
2022/04/08	2	164.00	0	0.00	166.00	2	2,120	0.09%
2022/04/07	0	0.00	1	168.00	166.50	-1	2,117	-0.05%
2022/04/06	1	168.00	0	0.00	168.50	1	2,112	0.05%
2022/04/01	0	0.00	0	169.50	170.50	0	2,117	0.00%
2022/03/31	0	0.00	0	170.00	172.00	0	2,114	0.00%
2022/03/30	1	171.50	0	0.00	171.00	1	2,120	0.05%
2022/03/29	2	172.00	0	0.00	171.00	2	2,148	0.09%
2022/03/28	0	0.00	2	170.01	172.00	-2	2,165	-0.09%
2022/03/25	0	0.00	2	172.00	170.50	-2	2,242	-0.09%
2022/03/23	0	0.00	1	170.00	170.50	-1	2,310	-0.04%
2022/03/22	0	0.00	0	169.50	169.50	0	2,384	0.00%
2022/03/18	1	169.00	0	0.00	168.50	1	2,447	0.04%
2022/03/17	0	168.50	0.1	168.50	169.00	-0.1	2,438	0.00%
2022/03/16	0	0.00	0	166.50	166.50	0	2,430	0.00%
2022/03/15	0.1	165.50	1	165.50	166.00	-0.9	2,414	-0.04%
2022/03/14	2	164.25	5	165.60	167.50	-3	2,412	-0.12%
2022/03/11	1	165.00	0	0.00	165.00	1	2,421	0.04%
2022/03/10	0	164.83	3	164.33	166.00	-3	2,418	-0.12%
2022/03/09	3	157.17	3	158.33	159.00	0	2,390	0.00%
2022/03/08	2.1	160.24	0	0.00	157.00	2.1	2,371	0.09%
2022/03/07	0	163.50	1	165.00	165.00	-1	2,311	-0.04%
2022/03/04	7.3	167.36	2	168.00	167.00	5.3	2,300	0.23%
2022/03/03	1	169.50	7	170.36	169.50	-6	2,305	-0.26%
2022/03/02	0	0.00	2	167.75	169.00	-2	2,305	-0.09%
2022/03/01	0	167.00	1	167.00	167.00	-1	2,333	-0.04%
2022/02/25	5	164.70	3	165.67	164.00	2	2,345	0.09%
2022/02/24	6.1	166.60	2.7	166.94	164.50	3.4	2,325	0.15%
2022/02/23	8.1	176.25	4.1	178.15	172.50	4	2,227	0.18%
2022/02/22	2	174.75	1	175.50	175.50	1	2,079	0.05%
2022/02/21	0	0.00	2	177.00	178.00	-2	2,072	-0.10%
2022/02/18	0	0.00	0.1	173.50	174.50	-0.1	2,072	0.00%
2022/02/16	2	173.75	6	173.83	174.00	-4	2,181	-0.18%
2022/02/15	2	170.00	1	171.00	170.00	1	2,163	0.05%
2022/02/14	4	168.75	5	169.80	170.50	-1	2,179	-0.05%
2022/02/11	1	173.00	1	171.00	171.00	0	2,181	0.00%
2022/02/10	2	172.75	0	0.00	172.00	2	2,198	0.09%
2022/02/09	1	174.50	1	175.50	175.50	0	2,197	0.00%
2022/02/08	0	0.00	1.2	170.92	171.00	-1.2	2,201	-0.05%
2022/02/07	2	167.00	9.2	167.16	168.50	-7.2	2,226	-0.32%
2022/01/24	10	159.00	11	160.45	162.00	-1	2,342	-0.04%
2022/01/21	3	161.33	4	161.25	162.00	-1	2,379	-0.04%
2022/01/20	0	0.00	1	163.50	163.50	-1	2,428	-0.04%
2022/01/19	0	0.00	1	162.00	163.00	-1	2,514	-0.04%
2022/01/18	6.3	162.84	3	164.17	161.50	3.3	2,585	0.13%
2022/01/17	0	0.00	4	160.75	162.00	-4	2,790	-0.14%
2022/01/14	4	156.75	3	157.33	158.00	1	2,946	0.03%
2022/01/13	3	159.17	0	0.00	158.50	3	2,971	0.10%
2022/01/12	5	161.70	0	0.00	161.00	5	2,989	0.17%
2022/01/11	3	163.83	1	164.00	164.00	2	2,985	0.07%
2022/01/10	3	163.17	6	165.08	165.50	-3	2,976	-0.10%
2022/01/07	3.2	164.48	0	0.00	163.50	3.2	2,986	0.11%
2022/01/06	7	167.50	4	168.13	168.00	3	2,974	0.10%
2022/01/05	7	172.36	9.1	172.09	170.00	-2.1	2,974	-0.07%
2022/01/04	2	168.25	1	168.50	168.50	1	2,924	0.03%
2022/01/03	2	168.25	0	0.00	167.50	2	2,957	0.07%
2021/12/30	1.2	169.00	3	169.17	170.00	-1.8	2,974	-0.06%
2021/12/29	2	166.75	3	167.83	168.00	-1	2,975	-0.03%
2021/12/28	4	166.63	4	165.75	165.50	0	2,997	0.00%
2021/12/27	2	167.75	2	168.25	168.00	0	3,017	0.00%
2021/12/24	2	168.25	2	169.25	169.00	0	3,039	0.00%
2021/12/23	1	169.00	1	170.00	169.00	0	3,069	0.00%
2021/12/22	1	169.00	1	170.50	167.50	0	3,067	0.00%
2021/12/21	4	168.38	7	169.93	168.00	-3	3,060	-0.10%
2021/12/20	2	166.25	1	168.00	165.50	1	2,988	0.03%
2021/12/16	1	167.00	8.1	163.90	167.50	-7.1	2,962	-0.24%
2021/12/15	3	157.17	8	157.94	158.50	-5	2,913	-0.17%
2021/12/14	8.1	155.64	6	155.92	154.50	2.1	2,897	0.07%
2021/12/13	2	159.50	1	160.00	159.00	1	2,864	0.03%
2021/12/10	0	0.00	1	159.00	160.00	-1	2,880	-0.03%
2021/12/09	1	159.50	1	160.00	160.00	0	2,879	0.00%
2021/12/08	2	159.25	2	160.50	160.50	0	2,893	0.00%
2021/12/07	6.1	159.25	2	160.00	158.50	4.1	2,884	0.14%
2021/12/06	1	160.50	1	161.50	160.50	0	2,867	0.00%
2021/12/03	0	0.00	1	162.00	162.00	-1	2,910	-0.03%
2021/12/02	6.2	161.27	5	162.80	161.00	1.2	2,919	0.04%
2021/12/01	4	161.38	4	162.63	164.00	0	2,914	0.00%
2021/11/30	4	163.50	0.2	164.64	162.00	3.8	2,906	0.13%
2021/11/29	1.2	163.31	1	164.50	164.50	0.2	2,936	0.01%
2021/11/26	5.1	167.19	4	166.88	165.50	1.1	2,951	0.04%
2021/11/25	15	170.50	16	169.53	168.50	-1	2,932	-0.03%
2021/11/24	3	166.33	2	166.25	166.00	1	2,906	0.04%
2021/11/23	3	167.83	2	168.75	168.00	1	2,918	0.03%
2021/11/22	0	0.00	2	170.00	170.00	-2	2,923	-0.07%
2021/11/19	3	170.00	3	171.33	168.50	0	2,934	0.00%
2021/11/18	2	168.00	1	169.00	168.50	1	2,901	0.03%
2021/11/17	1	169.00	2	169.50	168.50	-1	2,907	-0.03%
2021/11/16	6.1	168.67	2	169.25	168.00	4.1	2,929	0.14%
2021/11/15	9	169.28	21	169.31	170.00	-12	2,923	-0.41%
2021/11/12	0	0.00	8	162.51	163.00	-8	2,893	-0.28%
2021/11/11	1	164.00	3	164.33	163.50	-2	2,924	-0.07%
2021/11/10	0	0.00	1.1	162.32	163.00	-1.1	2,957	-0.04%
2021/11/09	6	162.33	1	164.00	161.50	5	2,982	0.17%
2021/11/08	11	161.27	3	162.83	165.00	8	3,011	0.27%
2021/11/05	19.2	159.79	19	160.16	162.00	0.2	3,023	0.00%
2021/11/04	5.1	167.80	7	166.63	163.00	-2	2,965	-0.07%
2021/11/03	3	167.83	6	168.25	167.50	-3	2,977	-0.10%
2021/11/02	8	169.88	5	171.20	167.50	3	3,017	0.10%
2021/11/01	6	169.25	5	169.80	170.00	1	3,036	0.03%
2021/10/29	6	167.67	3	168.67	167.00	3	3,185	0.09%
2021/10/28	3	168.50	1.1	169.50	168.00	2	3,310	0.06%
2021/10/27	1	164.00	9	166.72	170.00	-8	3,318	-0.24%
2021/10/26	4	164.13	5	165.90	164.50	-1	3,263	-0.03%
2021/10/25	20	164.98	9	166.44	164.50	11	3,236	0.34%
2021/10/22	3	162.50	13.1	161.58	166.00	-10.1	3,055	-0.33%
2021/10/21	3	153.33	0	0.00	151.00	3	2,955	0.10%
2021/10/20	0	0.00	2	154.50	156.50	-2	2,962	-0.07%
2021/10/19	2	153.00	4.1	153.00	153.00	-2.1	2,997	-0.07%
2021/10/15	0	0.00	0.1	150.00	149.50	-0.1	3,113	0.00%
2021/10/14	0	145.00	0	0.00	146.50	0	3,139	0.00%
2021/10/13	1.1	153.25	0	0.00	146.50	1.1	3,158	0.03%
2021/10/12	1.1	152.70	0	0.00	152.50	1.1	3,156	0.03%
2021/10/08	0	0.00	2.2	157.49	157.00	-2.2	3,138	-0.07%
2021/10/07	1	149.00	0	151.50	153.50	1	3,115	0.03%
2021/10/06	0	0.00	2	148.50	148.00	-2	3,129	-0.06%
2021/10/05	7	146.00	2	147.50	148.00	5	3,173	0.16%
2021/10/01	4.1	146.14	1	146.50	146.50	3.1	3,143	0.10%
2021/09/30	0	147.00	0	0.00	146.50	0	3,143	0.00%
2021/09/27	0.1	152.50	0	0.00	152.00	0.1	3,152	0.00%
2021/09/24	0.1	154.00	0	0.00	152.50	0.1	3,162	0.00%
2021/09/17	0	155.50	0	0.00	158.00	0	3,216	0.00%
2021/09/16	0	0.00	0.1	155.00	156.00	-0.1	3,261	0.00%
2021/09/13	0	0.00	2	158.50	157.00	-2	3,517	-0.06%
2021/09/10	0	155.00	0	0.00	154.50	0	3,537	0.00%
2021/09/09	0	0.00	4	153.75	154.00	-4	3,563	-0.11%
2021/09/08	0.1	152.00	0	0.00	151.00	0.1	3,574	0.00%
2021/09/06	2	158.75	2	158.50	158.00	0	3,553	0.00%
2021/09/03	2.1	160.04	0	0.00	159.50	2.1	3,554	0.06%
2021/09/02	2	163.25	1.1	164.98	161.00	1	3,588	0.03%
2021/09/01	3	158.17	0.1	159.00	160.50	2.9	3,565	0.08%
2021/08/31	0	0.00	0.1	159.00	157.50	-0.1	3,554	0.00%
2021/08/30	0.1	156.00	7	156.71	156.50	-6.9	3,579	-0.19%
2021/08/27	5.2	154.52	0	0.00	154.50	5.2	3,589	0.14%
2021/08/26	0.1	159.00	0	0.00	158.50	0.1	3,567	0.00%
2021/08/25	1	160.50	0	0.00	161.50	1	3,571	0.03%
2021/08/24	3	158.50	0	159.00	157.00	3	3,581	0.08%
2021/08/23	0	0.00	1	158.00	159.00	-1	3,586	-0.03%
2021/08/19	0	154.50	0	0.00	152.50	0	3,567	0.00%
2021/08/18	7	152.57	7	154.93	158.00	0	3,576	0.00%
2021/08/17	0	0.00	5	157.40	154.50	-5	3,569	-0.14%
2021/08/16	2	156.75	0	0.00	160.00	2	3,552	0.06%
2021/08/13	1	162.51	0	0.00	161.50	1	3,531	0.03%
2021/08/12	0	0.00	1	162.50	162.50	-1	3,558	-0.03%
2021/08/11	5	168.50	0	0.00	166.00	5	3,567	0.14%
2021/08/09	5	170.80	4	173.88	170.00	1	3,625	0.03%
2021/08/06	2	168.75	2	168.50	167.00	0	3,637	0.00%
2021/08/05	1	168.00	1	169.50	169.50	0	3,699	0.00%
2021/08/04	8	173.63	1	173.00	171.50	7	3,700	0.19%
2021/08/03	5	183.20	3	181.33	180.50	2	3,581	0.06%
2021/08/02	3	179.33	0	0.00	179.50	3	3,446	0.09%
2021/07/30	2	180.00	0	0.00	181.00	2	3,421	0.06%
2021/07/29	2	179.75	0	0.00	180.50	2	3,457	0.06%
2021/07/28	3	179.33	3	180.83	184.50	0	3,474	0.00%
2021/07/27	3	188.00	0	0.00	185.50	3	3,544	0.08%
2021/07/26	0	0.00	3	189.67	189.50	-3	3,610	-0.08%
2021/07/23	3	186.50	2	188.75	184.50	1	3,704	0.03%
2021/07/22	1	186.01	0.1	186.00	185.00	0.9	3,699	0.02%
2021/07/21	3	197.32	2	194.50	193.00	1	3,685	0.03%
2021/07/20	1	196.00	0	0.00	195.50	1	3,787	0.03%
2021/07/15	3	197.17	0	0.00	197.50	3	3,861	0.08%
2021/07/14	0	0.00	1	201.00	198.50	-1	3,929	-0.03%
2021/07/13	2	203.50	2	202.00	201.00	0	3,955	0.00%
2021/07/12	2	202.00	2	203.00	204.00	0	4,021	0.00%
2021/07/09	0	0.00	3	196.00	196.00	-3	4,036	-0.07%
2021/07/08	1	197.50	1	196.50	197.50	0	4,129	0.00%
2021/07/07	2	196.00	0	0.00	195.50	2	4,297	0.05%
2021/07/06	8	195.38	7	195.50	195.00	1	4,343	0.02%
2021/07/05	23.1	196.29	0	0.00	198.00	23.1	4,373	0.53%
2021/07/01	1	190.50	0	0.00	190.00	1	4,420	0.02%
2021/06/30	6	193.42	0	0.00	194.50	6	4,441	0.14%
2021/06/29	2.1	190.11	0	0.00	190.00	2.1	4,452	0.05%
2021/06/28	1	192.00	0	0.00	194.00	1	4,480	0.02%
2021/06/25	1	191.03	0	0.00	191.50	1	4,613	0.02%
2021/06/24	3	191.34	0	0.00	191.00	3	4,662	0.06%
2021/06/23	1.1	196.42	0	0.00	194.50	1.1	4,871	0.02%
2021/06/22	5.5	201.10	3	199.00	198.00	2.5	4,794	0.05%
2021/06/21	1.1	207.00	0	0.00	206.50	1.1	4,704	0.02%
2021/06/17	0	0.00	1	211.50	212.00	-1	4,721	-0.02%
2021/06/16	0	0.00	2	210.75	209.50	-2	4,752	-0.04%
2021/06/04	2.1	203.57	1.1	203.62	203.00	1	4,928	0.02%
2021/06/03	0.1	205.31	0	0.00	208.50	0.1	4,963	0.00%
2021/06/02	0	205.50	0	0.00	205.50	0	4,986	0.00%
2021/05/31	5	209.00	5	211.70	211.00	0	5,014	0.00%
2021/05/28	3	210.00	0	0.00	209.50	3	5,044	0.06%
2021/05/27	0.1	208.00	0	0.00	209.50	0.1	5,053	0.00%
2021/05/26	0	0.00	1	207.00	207.50	-1	5,155	-0.02%
2021/05/25	0	0.00	11	208.14	205.50	-11	5,423	-0.20%
2021/05/24	0	0.00	1	204.50	205.00	-1	6,039	-0.02%
2021/05/20	1	204.00	0	0.00	202.50	1	6,169	0.02%
2021/05/19	0	0.00	2	202.25	201.00	-2	6,144	-0.03%
2021/05/18	1	199.00	1.1	198.50	197.00	-0.1	6,218	0.00%
2021/05/17	5	190.40	5	188.60	188.00	0	6,211	0.00%
2021/05/14	2	195.25	2	198.00	193.00	0	6,183	0.00%
2021/05/13	1.2	181.75	0	0.00	195.00	1.2	6,110	0.02%
2021/05/12	5	184.00	0	0.00	186.00	5	6,006	0.08%
2021/05/11	3.2	186.75	5	191.80	186.50	-1.8	5,934	-0.03%
2021/05/10	8	198.31	0	0.00	196.50	8	5,901	0.14%
2021/05/07	0	0.00	1	202.00	202.00	-1	5,936	-0.02%
2021/05/04	1	199.00	0	0.00	205.00	1	5,989	0.02%
2021/05/03	7	205.86	0	0.00	205.50	7	5,982	0.12%
2021/04/29	0	0.00	2	221.00	214.50	-2	5,987	-0.03%
2021/04/28	1.1	212.73	0	0.00	213.00	1.1	5,924	0.02%
2021/04/27	1	217.50	0	0.00	217.50	1	6,175	0.02%
2021/04/26	0	0.00	7	227.43	224.50	-7	6,249	-0.11%
2021/04/22	5	207.00	0	0.00	208.50	5	6,319	0.08%
2021/04/21	1	209.00	1	210.00	210.00	0	6,340	0.00%
2021/04/20	0	0.00	2	211.00	209.00	-2	6,542	-0.03%
2021/04/19	0	0.00	1	201.50	203.50	-1	6,603	-0.02%
2021/04/16	2	208.00	0	0.00	205.50	2	6,696	0.03%
2021/04/15	0	0.00	2.1	206.43	207.00	-2.1	6,977	-0.03%
2021/04/14	2	201.75	0	0.00	197.50	2	7,372	0.03%
2021/04/13	1	209.50	3	210.67	202.00	-2	7,621	-0.03%
2021/04/12	0	0.00	7	199.93	199.00	-7	7,551	-0.09%
2021/04/09	1	195.00	0	0.00	195.00	1	7,614	0.01%
2021/04/08	1	199.50	0	0.00	199.50	1	7,644	0.01%
2021/04/07	1	200.00	1.1	200.27	202.00	-0.1	7,642	0.00%
2021/04/06	0	0.00	2	199.25	199.00	-2	7,581	-0.03%
2021/04/01	0.1	196.00	0	0.00	198.00	0.1	7,566	0.00%
2021/03/31	3.2	198.80	14	196.43	195.50	-10.8	7,537	-0.14%
2021/03/30	11	199.27	12	196.92	199.00	-1	7,470	-0.01%
2021/03/29	7	193.79	0	0.00	194.00	7	7,356	0.10%
2021/03/26	8	193.50	25	190.14	194.50	-17	7,306	-0.23%
2021/03/25	0	0.00	1	184.00	184.00	-1	7,086	-0.01%
2021/03/24	5	182.00	7	182.86	181.50	-2	7,089	-0.03%
2021/03/23	2	183.50	0	0.00	182.50	2	7,091	0.03%
2021/03/22	2	184.00	0.1	185.50	184.50	1.9	7,118	0.03%
2021/03/19	0	0.00	2	186.25	186.50	-2	7,143	-0.03%
2021/03/18	0	0.00	10	184.00	183.50	-10	7,358	-0.14%
2021/03/17	31	181.89	26	183.50	180.50	5	7,464	0.07%
2021/03/16	6	179.75	5	179.50	179.50	1	7,464	0.01%
2021/03/15	0	0.00	2	180.50	180.00	-2	7,523	-0.03%
2021/03/12	0	0.00	14	178.57	179.50	-14	7,524	-0.19%
2021/03/11	2	175.50	1	176.50	176.50	1	7,565	0.01%
2021/03/09	6	170.42	0	0.00	172.50	6	7,838	0.08%
2021/03/04	1	172.00	2	174.00	175.50	-1	7,888	-0.01%
2021/03/03	0	170.50	0	0.00	174.00	0	7,951	0.00%
2021/03/02	10.1	173.46	0	0.00	172.00	10.1	7,930	0.13%
2021/02/26	10	172.65	20	172.48	172.00	-10	7,905	-0.13%
2021/02/25	31	182.26	2	179.25	177.50	29	7,839	0.37%
2021/02/24	44	181.52	28.1	185.44	183.50	15.9	7,612	0.21%
2021/02/22	2	173.25	2	173.00	174.00	0	6,915	0.00%
2021/02/19	0	0.00	1	168.00	170.00	-1	6,821	-0.01%
2021/02/18	3	169.33	0	0.00	170.50	3	6,818	0.04%
2021/02/17	1	166.50	0	0.00	166.50	1	6,722	0.01%
2021/02/05	0	0.00	3	161.00	161.50	-3	6,719	-0.04%
2021/02/04	0	0.00	1	162.50	162.50	-1	6,717	-0.01%
2021/02/02	0	0.00	1	164.00	166.00	-1	6,944	-0.01%
2021/02/01	1	160.00	0	0.00	161.50	1	6,926	0.01%
2021/01/29	1	159.50	1	161.00	159.50	0	6,913	0.00%
2021/01/28	2	165.50	2	164.00	165.00	0	6,871	0.00%
2021/01/26	0	0.00	1	170.00	170.00	-1	6,783	-0.01%
2021/01/22	0	0.00	3	174.67	174.00	-3	6,707	-0.04%
2021/01/21	1	171.50	0	0.00	168.50	1	6,635	0.02%
2021/01/20	2	176.25	8	173.75	168.00	-6	6,627	-0.09%
2021/01/19	0	0.00	20.5	168.80	171.00	-20.5	6,403	-0.32%
2021/01/18	0	0.00	2	161.75	165.00	-2	6,291	-0.03%
2021/01/15	6	167.17	7	163.71	163.00	-1	6,222	-0.02%
2021/01/14	6	167.83	3.7	167.48	170.50	2.3	6,183	0.04%
2021/01/13	25	169.90	6	169.17	167.50	19	6,211	0.31%
2021/01/12	1	163.50	1	161.00	165.50	0	6,010	0.00%
2021/01/11	1	164.00	16	164.03	164.50	-15	5,880	-0.26%
2021/01/08	25	164.86	28	168.24	163.00	-3	5,783	-0.05%
2021/01/07	16	155.94	21	154.21	160.00	-5	5,462	-0.09%
2021/01/06	28	145.75	35	148.13	149.00	-7	5,026	-0.14%
2021/01/05	41	142.41	37.2	142.48	143.00	3.8	4,737	0.08%
2021/01/04	20	139.75	13	139.08	140.00	7	4,737	0.15%
2020/12/31	4	134.75	6	134.67	133.50	-2	4,660	-0.04%
2020/12/30	2	132.00	0	0.00	132.50	2	4,622	0.04%
2020/12/29	3	133.00	1	133.50	133.00	2	4,682	0.04%
2020/12/28	1	135.50	1	134.50	134.50	0	4,700	0.00%
2020/12/25	5	133.20	1	134.00	133.50	4	4,716	0.08%
2020/12/24	0	133.00	0	0.00	132.50	0	4,773	0.00%
2020/12/23	1	132.04	0	0.00	132.00	1	4,811	0.02%
2020/12/22	1	134.00	0	0.00	132.00	1	4,891	0.02%
2020/12/21	1	133.00	0	0.00	135.50	1	4,914	0.02%
2020/12/18	3.1	137.48	0	0.00	137.50	3.1	4,939	0.06%
2020/12/17	1	137.50	0	0.00	137.50	1	4,968	0.02%
2020/12/16	0	0.00	2	137.50	138.50	-2	4,992	-0.04%
2020/12/15	1	138.00	12	139.00	138.00	-11	5,006	-0.22%
2020/12/14	3	145.83	6	145.58	141.50	-3	5,085	-0.06%
2020/12/11	0	0.00	4	142.00	141.50	-4	5,328	-0.08%
2020/12/09	1	138.50	2	139.00	139.00	-1	5,233	-0.02%
2020/12/08	1	136.50	0	0.00	136.00	1	5,238	0.02%
2020/12/04	3	141.67	2	140.75	139.00	1	5,255	0.02%
2020/12/03	0	0.00	10	133.00	134.50	-10	5,080	-0.20%
2020/12/02	2	133.50	3.7	132.29	133.50	-1.7	5,242	-0.03%
2020/12/01	5	131.10	1	132.00	132.00	4	5,375	0.07%
2020/11/30	2	133.25	1	133.00	132.00	1	5,608	0.02%
2020/11/27	4	136.63	3.3	136.52	136.50	0.7	5,906	0.01%
2020/11/23	1	134.50	2	134.25	134.50	-1	6,159	-0.02%
2020/11/19	1.5	132.17	3	133.00	131.50	-1.5	6,226	-0.02%
2020/11/17	1.1	132.59	0	0.00	132.00	1.1	6,406	0.02%
2020/11/16	10	133.50	1	134.00	133.50	9	6,513	0.14%
2020/11/13	2	130.50	0	0.00	132.50	2	6,550	0.03%
2020/11/11	3.5	130.29	0	0.00	132.50	3.5	6,617	0.05%
2020/11/10	8.3	132.26	7	131.57	131.00	1.3	6,636	0.02%
2020/11/09	1	139.00	0	0.00	138.50	1	6,599	0.02%
2020/11/06	0	0.00	2	137.50	137.00	-2	6,690	-0.03%
2020/11/04	1	136.50	3	138.33	138.00	-2	6,921	-0.03%
2020/11/02	1	132.50	1	134.50	131.00	0	7,080	0.00%
2020/10/30	1	135.00	0.1	140.00	135.00	0.9	7,174	0.01%
2020/10/29	1	137.00	0	0.00	137.00	1	7,256	0.01%
2020/10/26	10	139.15	2	136.50	136.50	8	7,930	0.10%
2020/10/22	4	136.88	0	0.00	139.50	4	8,538	0.05%
2020/10/21	4	138.25	2	139.50	138.00	2	8,662	0.02%
2020/10/19	0	0.00	1	141.00	143.00	-1	9,018	-0.01%
2020/10/16	1	141.00	0	0.00	141.00	1	9,100	0.01%
2020/10/15	2	143.00	1	143.00	143.00	1	9,173	0.01%
2020/10/13	0	0.00	1	147.50	147.00	-1	9,224	-0.01%
2020/10/12	2	149.50	2	149.50	150.00	0	9,258	0.00%
2020/10/07	0	0.00	1	147.50	147.50	-1	9,491	-0.01%
2020/10/05	1	145.00	0	0.00	145.00	1	9,756	0.01%
2020/09/29	2	143.50	2	144.00	144.50	0	10,703	0.00%
2020/09/28	1	146.00	0	0.00	145.50	1	10,797	0.01%
2020/09/25	7	144.64	2	144.50	144.50	5	10,893	0.05%
2020/09/24	4	149.00	0	0.00	149.00	4	11,049	0.04%
2020/09/22	1	152.00	2	153.25	155.00	-1	11,290	-0.01%
2020/09/21	2	156.00	2	153.50	153.50	0	11,315	0.00%
2020/09/18	0	0.00	1	157.00	157.00	-1	11,399	-0.01%
2020/09/17	46	156.66	43	156.15	157.50	3	11,482	0.03%
2020/09/16	36	157.32	46	158.42	154.00	-10	11,603	-0.09%
2020/09/15	17	153.24	16	154.00	153.50	1	11,274	0.01%
2020/09/14	0	0.00	2	153.00	153.00	-2	11,439	-0.02%
2020/09/11	1	150.50	0	0.00	149.00	1	11,512	0.01%
2020/09/10	13	151.73	15	152.67	153.50	-2	11,474	-0.02%
2020/09/09	1	150.00	1	151.00	151.50	0	11,458	0.00%
2020/09/08	21	152.14	21	152.93	150.00	0	11,669	0.00%
2020/09/07	23	150.91	29	150.95	149.50	-6	11,794	-0.05%
2020/09/04	56	151.18	54	149.36	155.00	2	11,818	0.02%
2020/09/03	23	155.26	7	155.50	152.00	16	12,000	0.13%
2020/09/02	53	155.62	58	155.63	157.00	-5	11,964	-0.04%
2020/09/01	2	148.50	6	147.42	150.00	-4	11,882	-0.03%
2020/08/31	2	143.50	0	0.00	142.00	2	11,788	0.02%
2020/08/28	0	0.00	2	141.00	143.00	-2	11,860	-0.02%
2020/08/27	14	142.86	17.8	140.88	142.00	-3.8	12,020	-0.03%
2020/08/26	2	141.00	10	139.55	138.50	-8	12,370	-0.06%
2020/08/25	3	143.00	3	144.00	142.00	0	12,709	0.00%
2020/08/24	2	143.75	2	143.50	143.50	0	12,882	0.00%
2020/08/21	7	139.00	1	137.50	139.00	6	12,890	0.05%
2020/08/20	7	133.00	6	132.75	134.50	1	12,907	0.01%
2020/08/18	1	139.00	2	140.00	138.50	-1	12,811	-0.01%
2020/08/14	3	136.67	4	137.88	141.50	-1	12,775	-0.01%
2020/08/13	31	139.18	33	140.36	138.50	-2	12,705	-0.02%
2020/08/12	5	136.70	0	0.00	137.00	5	12,615	0.04%
2020/08/11	6	140.67	1	140.50	141.00	5	12,533	0.04%
2020/08/10	7	143.93	7	145.50	143.00	0	12,544	0.00%
2020/08/07	5	147.50	8	147.75	148.50	-3	12,469	-0.02%
2020/08/06	12	151.04	6	153.00	149.50	6	12,440	0.05%
2020/08/05	16	152.56	12	153.88	152.00	4	12,435	0.03%
2020/08/04	7	150.21	9	151.61	151.50	-2	12,359	-0.02%
2020/08/03	13	150.12	5	150.50	150.00	8	12,403	0.06%
2020/07/31	7	155.29	10	155.65	157.00	-3	12,287	-0.02%
2020/07/30	12	154.71	24	153.98	150.50	-12	12,138	-0.10%
2020/07/29	12	148.79	2	147.00	148.00	10	11,820	0.08%
2020/07/28	6	150.00	4	150.88	151.00	2	11,558	0.02%
2020/07/27	3	147.67	3	150.67	152.00	0	11,453	0.00%
2020/07/24	2	145.50	1	147.50	145.00	1	11,507	0.01%
2020/07/23	8	147.94	13	150.23	151.00	-5	11,458	-0.04%
2020/07/20	2	136.00	1	137.50	137.00	1	11,519	0.01%
2020/07/17	34	138.82	40	139.39	139.50	-6	11,523	-0.05%
2020/07/16	22	140.52	21	142.50	138.50	1	11,547	0.01%
2020/07/15	51	144.23	51	144.78	140.50	0	11,551	0.00%
2020/07/14	37	138.73	41	139.70	141.50	-4	11,418	-0.04%
2020/07/13	28	141.54	27	142.00	141.00	1	11,423	0.01%
2020/07/10	2	139.50	2	138.00	141.00	0	11,435	0.00%
2020/07/09	15	147.13	6	143.00	140.50	9	11,208	0.08%
2020/07/08	2	143.25	11	142.64	144.00	-9	10,579	-0.09%
2020/07/07	1	132.00	3	132.50	131.00	-2	10,255	-0.02%
2020/07/06	4	131.13	5	132.20	133.50	-1	10,171	-0.01%
2020/07/03	6	132.42	4.1	130.12	131.00	2	10,099	0.02%
2020/07/02	5	122.60	3	126.00	127.50	2	10,028	0.02%
2020/07/01	1	124.00	6	126.08	124.50	-5	9,900	-0.05%
2020/06/30	4	120.63	0	0.00	120.50	4	9,827	0.04%
2020/06/29	0.1	120.00	0	0.00	120.00	0.1	9,843	0.00%
2020/06/24	10	121.70	12	121.63	121.50	-2	9,780	-0.02%
2020/06/23	6	121.83	0	0.00	123.00	6	9,824	0.06%
2020/06/22	1	127.00	3	125.67	127.50	-2	9,696	-0.02%
2020/06/19	0	0.00	3	125.50	126.50	-3	9,681	-0.03%
2020/06/18	1	122.00	0	0.00	122.00	1	9,541	0.01%
2020/06/17	3	117.83	0	0.00	119.00	3	9,424	0.03%
2020/06/16	3	118.17	1	118.00	117.50	2	9,442	0.02%
2020/06/15	3	121.50	1	118.50	116.50	2	9,481	0.02%
2020/06/12	1	124.00	0.5	126.50	126.50	0.5	9,293	0.01%
2020/06/11	0	0.00	2	125.50	125.50	-2	9,139	-0.02%
2020/06/10	5	126.10	8	129.31	129.50	-3	8,962	-0.03%
2020/06/09	0	0.00	5	121.90	123.00	-5	8,720	-0.06%
2020/06/08	5	118.30	9	120.17	118.00	-4	8,573	-0.05%
2020/06/05	3	115.33	0	0.00	115.00	3	8,360	0.04%
2020/06/04	3	113.50	1	113.00	113.50	2	8,240	0.02%
2020/06/03	2	113.50	0	0.00	113.50	2	8,150	0.02%
2020/06/02	31	111.63	28	110.80	111.00	3	8,017	0.04%
2020/06/01	2	110.00	4.1	107.41	110.00	-2.1	7,649	-0.03%
2020/05/29	1	99.90	1	99.50	100.00	0	7,261	0.00%
2020/05/28	1	97.50	2	99.00	97.90	-1	7,055	-0.01%
2020/05/27	4	96.03	3	96.20	96.50	1	6,936	0.01%
2020/05/26	0	0.00	3	94.67	94.80	-3	6,908	-0.04%
2020/05/25	6	90.90	2	91.60	92.70	4	6,845	0.06%
2020/05/22	1	91.40	0.7	91.30	91.00	0.3	6,820	0.00%
2020/05/21	0	0.00	4	94.18	93.70	-4	6,779	-0.06%
2020/05/19	1	93.10	0	0.00	92.90	1	6,754	0.01%
2020/05/15	1	91.10	0	0.00	91.50	1	6,740	0.01%
2020/05/14	0	0.00	1	94.60	94.20	-1	6,633	-0.02%
2020/05/13	5	95.60	0	0.00	96.60	5	6,606	0.08%
2020/05/11	2	98.30	0	0.00	98.00	2	6,685	0.03%
2020/05/08	2	100.25	2	99.60	98.80	0	6,667	0.00%
2020/05/07	2	98.00	2	97.65	98.40	0	6,544	0.00%
2020/05/06	0	0.00	1	97.50	96.30	-1	6,540	-0.02%
2020/05/05	1	97.90	2	97.90	96.60	-1	6,588	-0.02%
2020/05/04	4	95.08	1	95.50	97.20	3	6,550	0.05%
2020/04/30	5	95.78	6	95.77	96.50	-1	6,530	-0.02%
2020/04/29	7	94.04	36	94.51	94.40	-29	6,401	-0.45%
2020/04/28	4	95.45	3	95.27	96.50	1	6,194	0.02%
2020/04/24	1	95.69	0	0.00	95.50	1	6,023	0.02%
2020/04/23	3	97.17	6	97.50	96.00	-3	6,001	-0.05%
2020/04/21	1	93.20	1	93.10	92.00	0	6,037	0.00%
2020/04/20	1	93.30	0	0.00	93.20	1	6,016	0.02%
2020/04/17	5	93.62	7	94.04	92.70	-2	5,938	-0.03%
2020/04/13	0	0.00	2	89.60	88.90	-2	5,595	-0.04%
2020/04/10	1	89.00	0	0.00	89.00	1	5,574	0.02%
2020/04/09	0	0.00	3	88.73	88.50	-3	5,569	-0.05%
2020/04/07	8	89.35	8	88.64	90.20	0	5,421	0.00%
2020/04/06	1	85.30	3	86.00	86.80	-2	5,318	-0.04%
2020/04/01	1	85.20	0	0.00	85.00	1	5,321	0.02%
2020/03/31	0	0.00	1	83.80	83.90	-1	5,211	-0.02%
2020/03/30	0	0.00	1	82.20	83.00	-1	5,114	-0.02%
2020/03/27	4	84.23	2	84.50	82.40	2	5,064	0.04%
2020/03/25	0	0.00	3	78.30	77.10	-3	4,729	-0.06%
2020/03/23	0	0.00	1	71.80	71.70	-1	4,546	-0.02%
2020/03/20	1	75.70	0	0.00	75.20	1	4,556	0.02%
2020/03/19	2	72.30	3	70.53	70.00	-1	4,502	-0.02%
2020/03/16	2	77.80	1	77.90	75.00	1	4,231	0.02%
2020/03/13	8	74.78	0	0.00	77.10	8	4,166	0.19%
2020/03/12	0	0.00	11	82.17	80.50	-11	4,054	-0.27%
2020/03/11	3	86.90	0	0.00	84.30	3	3,972	0.08%
2020/03/09	0	0.00	1	87.40	86.50	-1	3,834	-0.03%
2020/03/06	6	88.22	0	0.00	87.80	6	3,793	0.16%
2020/03/02	1	84.10	1	83.40	83.40	0	3,678	0.00%
2020/02/27	2	86.05	0	0.00	84.00	2	3,658	0.05%
2020/02/26	0	0.00	7	86.86	86.80	-7	3,606	-0.19%
2020/02/25	0	0.00	2	85.40	87.30	-2	3,602	-0.06%
2020/02/24	5	87.00	0	0.00	87.00	5	3,612	0.14%
2020/02/21	2	88.10	1	88.70	88.00	1	3,615	0.03%
2020/02/19	2	89.05	0	0.00	88.50	2	3,670	0.05%
2020/02/13	2	89.80	0	0.00	87.90	2	3,771	0.05%
2020/02/12	0	0.00	3	89.43	89.60	-3	3,717	-0.08%
2020/02/11	1	86.00	2	86.50	86.80	-1	3,578	-0.03%
2020/02/10	0	0.00	3	85.00	84.70	-3	3,586	-0.08%
2020/02/07	1	86.30	2	87.10	85.40	-1	3,602	-0.03%
2020/02/04	1	82.70	0	0.00	82.50	1	3,463	0.03%
2020/02/03	0	0.00	1	81.20	82.00	-1	3,500	-0.03%
2020/01/31	4	86.25	0	0.00	86.30	4	3,627	0.11%
2020/01/30	4	87.90	3.2	86.91	86.90	0.8	3,651	0.02%
2020/01/20	0	96.10	1	96.40	96.40	-1	3,594	-0.03%
2020/01/17	0	0.00	1	97.00	96.70	-1	3,721	-0.03%
2020/01/16	1	95.70	0	0.00	95.70	1	3,689	0.03%
2020/01/15	4	95.00	2	95.35	95.50	2	3,598	0.06%
2020/01/14	3	93.13	5	92.70	93.20	-2	3,354	-0.06%
2020/01/06	1	90.50	0	0.00	90.50	1	3,643	0.03%
2020/01/02	2	91.30	0	0.00	91.40	2	3,797	0.05%
2019/12/31	0	0.00	10	91.00	91.20	-10	4,047	-0.25%
2019/12/30	2	90.80	0	0.00	90.70	2	4,627	0.04%
2019/12/27	4	92.03	26	91.79	93.00	-22	4,720	-0.47%
2019/12/26	2	90.70	0	0.00	90.50	2	4,723	0.04%
2019/12/24	0	0.00	2	90.80	90.80	-2	5,039	-0.04%
2019/12/23	1	89.50	0	0.00	89.80	1	5,095	0.02%
2019/12/19	3	90.47	0	0.00	90.10	3	5,306	0.06%
2019/12/17	1	90.50	0	0.00	90.80	1	5,398	0.02%
2019/12/12	4	89.60	1	89.60	89.00	3	5,476	0.05%
2019/12/11	3	89.23	0	0.00	89.00	3	5,514	0.05%
2019/12/09	8	89.10	1	88.80	89.10	7	5,580	0.13%
2019/12/06	1	89.00	1	89.00	88.20	0	5,716	0.00%
2019/12/05	1	89.00	0	0.00	89.00	1	5,773	0.02%
2019/12/02	2	87.70	0	0.00	87.60	2	6,201	0.03%
2019/11/29	1	89.20	0	0.00	89.40	1	6,231	0.02%
2019/11/28	3	90.33	0	0.00	90.20	3	6,275	0.05%
2019/11/27	0	0.00	5	91.20	91.90	-5	6,456	-0.08%
2019/11/26	1	90.70	1	91.40	91.20	0	6,482	0.00%
2019/11/22	3	89.40	1	90.00	89.40	2	6,763	0.03%
2019/11/21	1	89.20	1	90.00	90.00	0	6,920	0.00%
2019/11/20	0	0.00	1	90.40	90.60	-1	7,203	-0.01%
2019/11/19	15	90.44	2	90.00	90.00	13	7,662	0.17%
2019/11/18	1	92.70	0	0.00	91.80	1	7,750	0.01%
2019/11/15	0	0.00	3	92.20	92.20	-3	7,847	-0.04%
2019/11/14	2	91.95	1	92.20	90.40	1	7,870	0.01%
2019/11/12	0	0.00	2	91.05	92.30	-2	7,888	-0.03%
2019/11/07	4	90.85	0	0.00	90.70	4	7,878	0.05%
2019/11/06	7	92.31	3	92.70	92.10	4	7,904	0.05%
2019/11/04	26	93.88	2	93.55	93.90	24	7,901	0.30%
2019/11/01	1	93.40	0	0.00	93.40	1	7,868	0.01%
2019/10/31	1	94.10	20	94.30	94.30	-19	7,887	-0.24%
2019/10/30	3	92.43	6	93.27	93.80	-3	7,868	-0.04%
2019/10/29	3	93.13	1	93.30	91.60	2	7,731	0.03%
2019/10/28	1	91.90	5	91.60	92.10	-4	7,692	-0.05%
2019/10/25	4	91.60	10	92.91	90.60	-6	7,637	-0.08%
2019/10/24	3	90.87	1	91.00	91.00	2	7,483	0.03%
2019/10/23	1	90.10	0	0.00	91.10	1	7,444	0.01%
2019/10/22	1	90.00	2	89.70	90.00	-1	7,416	-0.01%
2019/10/21	22	89.29	0	0.00	89.10	22	7,419	0.30%
2019/10/18	1	90.50	1	90.00	90.60	0	7,387	0.00%
2019/10/16	1	88.50	0	0.00	88.80	1	7,263	0.01%
2019/10/15	0	0.00	7	90.00	90.00	-7	7,184	-0.10%
2019/10/14	8	89.26	3	90.00	88.50	5	7,117	0.07%
2019/10/08	1	90.40	8	90.09	90.60	-7	6,992	-0.10%
2019/10/07	1	90.40	4	91.05	89.60	-3	6,883	-0.04%
2019/10/04	7	89.64	12	89.94	90.10	-5	6,638	-0.08%
2019/10/03	6	85.40	4	86.35	85.40	2	6,064	0.03%
2019/10/02	1	86.80	2	86.50	87.40	-1	5,886	-0.02%
2019/10/01	2	86.65	24	87.26	87.60	-22	5,886	-0.37%
2019/09/27	1	85.80	10	85.37	85.70	-9	5,685	-0.16%
2019/09/26	2	85.95	5	85.50	85.10	-3	5,636	-0.05%
2019/09/25	4	85.80	0	0.00	85.80	4	5,697	0.07%
2019/09/24	15	85.78	14	85.46	85.50	1	5,687	0.02%
2019/09/23	1	83.30	3	83.03	84.30	-2	5,556	-0.04%
2019/09/19	3	81.10	1	80.90	82.10	2	5,430	0.04%
2019/09/17	3	80.83	1	80.80	80.10	2	5,472	0.04%
2019/09/16	5	81.10	1	80.50	80.50	4	5,644	0.07%
2019/09/12	0	0.00	1	81.90	81.80	-1	5,662	-0.02%
2019/09/11	2	81.95	0	0.00	81.60	2	5,675	0.04%
2019/09/10	2	81.80	2	82.35	81.50	0	5,652	0.00%
2019/09/09	8	84.95	0	0.00	84.10	8	5,530	0.14%
2019/09/06	12	85.30	2	85.25	84.90	10	5,481	0.18%
2019/09/05	4	88.00	1	87.40	84.90	3	5,427	0.06%
2019/09/03	1	86.40	0	0.00	85.10	1	5,177	0.02%
2019/09/02	3	85.20	0	0.00	86.20	3	5,150	0.06%
2019/08/30	3	87.03	1	86.90	85.20	2	5,098	0.04%
2019/08/28	1	84.60	0	0.00	84.50	1	4,916	0.02%
2019/08/27	3	86.20	1	85.50	86.00	2	4,828	0.04%
2019/08/26	1	84.20	8	84.71	84.00	-7	4,690	-0.15%
2019/08/23	5	89.48	2	89.55	88.40	3	4,564	0.07%
2019/08/22	5	85.36	14	86.14	87.70	-9	4,298	-0.21%
2019/08/21	0	0.00	2	81.00	81.90	-2	3,850	-0.05%
2019/08/20	3	80.17	3	81.20	79.10	0	3,689	0.00%
2019/08/14	5	75.50	13	76.34	77.10	-8	3,417	-0.23%
2019/08/08	8	79.30	0	0.00	79.50	8	3,402	0.24%
2019/08/02	2	80.10	0	0.00	79.50	2	3,406	0.06%
2019/08/01	0	0.00	7	82.40	81.70	-7	3,531	-0.20%
2019/07/30	2	77.90	0	0.00	77.70	2	3,536	0.06%
2019/07/26	7	80.93	16	80.70	81.00	-9	3,471	-0.26%
2019/07/24	4	79.75	0	0.00	79.90	4	3,482	0.11%
2019/07/23	3	80.00	0	0.00	79.90	3	3,471	0.09%
2019/07/22	4	78.78	2	78.90	78.80	2	3,446	0.06%
2019/07/19	4	77.90	0	0.00	77.80	4	3,479	0.11%
2019/07/18	3	77.83	0	0.00	77.10	3	3,485	0.09%
2019/07/17	6	78.70	9	78.10	78.70	-3	3,483	-0.09%
2019/07/15	0	0.00	1	77.90	78.60	-1	3,490	-0.03%
2019/07/12	3	77.57	0	0.00	77.50	3	3,494	0.09%
2019/07/11	4	76.75	0	0.00	77.30	4	3,508	0.11%
2019/07/08	4	76.90	0	0.00	76.60	4	3,476	0.12%
2019/07/05	0	0.00	2	78.50	77.80	-2	3,496	-0.06%
2019/07/02	3	76.83	0	0.00	77.10	3	3,511	0.09%
2019/07/01	0	0.00	11	75.27	75.30	-11	3,431	-0.32%
2019/06/27	1	73.30	0	0.00	73.20	1	3,528	0.03%
2019/06/25	1	73.60	0	0.00	73.00	1	3,526	0.03%
2019/06/24	0	0.00	1	71.20	73.10	-1	3,493	-0.03%
2019/06/21	3	73.50	0	0.00	70.60	3	3,414	0.09%
2019/06/20	0	0.00	2	74.40	74.40	-2	3,200	-0.06%
2019/06/19	0	0.00	1	71.90	71.70	-1	3,147	-0.03%
2019/06/18	1	71.10	1	71.40	70.90	0	3,119	0.00%
2019/06/17	6	72.70	0	0.00	71.80	6	3,130	0.19%
2019/06/13	2	73.50	0	0.00	73.50	2	3,172	0.06%
2019/06/12	0	0.00	6	75.20	75.00	-6	3,160	-0.19%
2019/06/10	3	73.50	0	0.00	74.80	3	3,091	0.10%
2019/06/06	3	72.57	0	0.00	71.90	3	3,062	0.10%
2019/06/03	3	73.80	0	0.00	73.90	3	3,105	0.10%
2019/05/31	3	74.50	2	73.60	72.70	1	3,091	0.03%
2019/05/28	3	69.53	0	0.00	69.00	3	3,136	0.10%
2019/05/24	3	70.37	0	0.00	70.30	3	3,246	0.09%
2019/05/21	1	69.60	0	0.00	70.30	1	3,350	0.03%
2019/05/17	0	0.00	2	70.40	68.20	-2	3,335	-0.06%
2019/05/16	1	72.10	0	0.00	71.50	1	3,301	0.03%
2019/05/15	17	71.93	25	71.80	71.50	-8	3,341	-0.24%
2019/05/14	10	72.16	12	70.68	71.50	-2	3,367	-0.06%
2019/05/13	10	72.62	0	0.00	72.70	10	3,365	0.30%
2019/05/10	0	0.00	2	72.95	73.10	-2	3,458	-0.06%
2019/05/09	2	73.05	1	77.30	72.50	1	3,446	0.03%
2019/05/08	9	80.40	0	0.00	80.00	9	3,298	0.27%
2019/05/07	1	85.00	0	0.00	86.10	1	3,241	0.03%
2019/04/26	1	85.70	1	85.10	85.10	0	3,680	0.00%
2019/04/25	3	85.27	1	85.40	85.10	2	3,700	0.05%
2019/04/11	0	0.00	2	95.40	94.50	-2	3,803	-0.05%
2019/04/10	0	0.00	1	94.70	96.00	-1	3,778	-0.03%
2019/04/08	1	91.00	0	0.00	91.60	1	3,740	0.03%
2019/04/03	0	0.00	2	95.85	95.00	-2	3,688	-0.05%
2019/04/02	1	94.60	3	94.50	94.70	-2	3,655	-0.05%
2019/04/01	2	91.70	0	0.00	92.40	2	3,616	0.06%
2019/03/28	0	0.00	1	89.60	89.00	-1	3,641	-0.03%
2019/03/27	0	0.00	1	89.50	89.10	-1	3,686	-0.03%
2019/03/22	0	0.00	30.1	89.30	89.00	-30.1	3,944	-0.76%
2019/03/19	0	0.00	2	89.50	90.20	-2	4,030	-0.05%
2019/03/12	1	86.10	0.7	86.30	86.30	0.3	4,145	0.01%
2019/03/08	3	85.00	0	0.00	84.80	3	4,352	0.07%
2019/03/06	1	89.40	0	0.00	89.50	1	4,390	0.02%
2019/03/05	1	88.60	0	0.00	89.00	1	4,428	0.02%
2019/03/04	0	0.00	1	90.20	89.70	-1	4,508	-0.02%
2019/02/27	2	88.10	5	88.28	89.40	-3	4,636	-0.06%
2019/02/25	1	87.10	0	0.00	87.90	1	4,411	0.02%
2019/02/22	2	88.10	0	0.00	87.20	2	4,388	0.05%
2019/02/21	4	85.98	0	0.00	86.80	4	4,351	0.09%
2019/02/12	0.3	90.20	0	0.00	90.50	0.3	4,148	0.01%
2019/02/11	1	93.20	0	0.00	93.70	1	4,140	0.02%
2019/01/25	1.3	84.42	12	84.98	85.00	-10.7	4,015	-0.27%
2019/01/24	0	0.00	1	82.60	82.00	-1	4,066	-0.02%
2019/01/21	1	82.70	0	0.00	83.00	1	4,016	0.02%
2019/01/18	0	0.00	1	79.80	81.50	-1	3,920	-0.03%
2019/01/08	0.2	73.10	0	0.00	73.20	0.2	3,938	0.01%
2018/12/26	0	0.00	10	73.70	71.60	-10	3,968	-0.25%
2018/12/24	10	72.65	0	0.00	74.90	10	3,957	0.25%
2018/12/21	10	77.50	0	0.00	77.50	10	3,880	0.26%
2018/12/20	3	78.00	10	78.10	79.70	-7	3,852	-0.18%
2018/12/19	1	81.60	4	80.90	78.80	-3	3,818	-0.08%
2018/12/07	0	0.00	2.8	74.41	73.80	-2.8	3,750	-0.07%
2018/12/05	20	77.50	20	75.10	75.60	0	3,862	0.00%
2018/12/04	10	77.30	22	76.95	75.90	-12	3,877	-0.31%
2018/11/28	0	0.00	2	70.00	69.50	-2	3,779	-0.05%
2018/11/27	8	69.30	5	69.24	69.10	3	3,781	0.08%
2018/11/09	0.3	64.30	0	0.00	64.60	0.3	4,716	0.01%
2018/11/07	0	0.00	1	63.70	65.90	-1	4,705	-0.02%
2018/11/06	0	0.00	1	63.80	63.60	-1	4,703	-0.02%
2018/11/05	1	63.20	0	0.00	63.60	1	4,735	0.02%
2018/11/01	7	61.50	6	62.63	63.20	1	4,669	0.02%
2018/10/26	0.3	52.50	0	0.00	52.60	0.3	4,622	0.01%
2018/10/09	2	44.08	3	43.68	43.25	-1	4,831	-0.02%
2018/10/04	0	0.00	1	47.95	47.45	-1	4,918	-0.02%
2018/10/01	1	50.60	0	0.00	50.70	1	4,903	0.02%
2018/09/13	0	0.00	1	51.20	51.10	-1	7,836	-0.01%
2018/09/12	1	51.10	0	0.00	51.60	1	7,841	0.01%
2018/09/10	1	49.85	1	50.10	49.90	0	7,753	0.00%
2018/08/31	0	0.00	1	54.50	54.30	-1	7,627	-0.01%
2018/08/29	0	0.00	1	53.30	53.30	-1	7,554	-0.01%
2018/08/27	0	0.00	1	52.80	53.10	-1	7,632	-0.01%
2018/08/22	0	0.00	1	52.20	52.20	-1	7,831	-0.01%
2018/08/20	0	0.00	11	52.37	52.40	-11	7,728	-0.14%
2018/08/17	0	0.00	1	51.00	51.10	-1	7,553	-0.01%
2018/08/16	0	0.00	3	50.80	49.65	-3	7,459	-0.04%
2018/08/15	2	49.95	2	50.20	50.10	0	7,337	0.00%
2018/08/13	6	49.00	0	0.00	50.10	6	7,308	0.08%
2018/08/10	0	0.00	1	49.75	49.60	-1	7,223	-0.01%
2018/08/08	2	48.45	7	48.99	49.30	-5	7,055	-0.07%
2018/08/07	1	47.85	0	0.00	47.80	1	6,923	0.01%
2018/08/02	0	0.00	5	47.31	47.35	-5	6,961	-0.07%
2018/07/30	5	47.83	0	0.00	47.65	5	6,936	0.07%
2018/07/23	0	0.00	2	47.95	48.25	-2	6,846	-0.03%
2018/07/19	2	49.53	0	0.00	49.60	2	6,747	0.03%
2018/07/18	1	51.90	0	0.00	50.90	1	6,648	0.02%
2018/07/16	0	0.00	1	51.60	51.40	-1	6,563	-0.02%
2018/07/13	0	0.00	1	52.00	51.80	-1	6,544	-0.02%
2018/07/11	2	49.73	0	0.00	49.75	2	6,629	0.03%
2018/07/06	1	49.30	6	48.43	49.90	-5	6,484	-0.08%
2018/07/05	17	51.14	11	50.61	49.00	6	6,346	0.09%
2018/07/04	1	50.90	0	0.00	52.50	1	6,119	0.02%
2018/07/03	1	51.10	1	50.70	50.30	0	5,995	0.00%
2018/06/29	2	53.60	15	53.47	52.10	-13	5,758	-0.23%
2018/06/28	15	52.97	11	53.25	52.80	4	5,485	0.07%
2018/06/27	1	53.80	1	54.00	51.10	0	5,088	0.00%
2018/06/26	0	0.00	3	51.27	52.10	-3	4,739	-0.06%
2018/06/25	64	52.74	134	52.35	53.00	-70	4,324	-1.62%	大賣/
2018/06/22	0	0.00	1	48.60	48.60	-1	3,655	-0.03%
2018/06/12	0	0.00	100	48.65	48.85	-100	3,565	-2.80%
2018/06/01	0	0.00	1	47.80	47.75	-1	3,187	-0.03%
2018/05/31	1	49.60	5	48.02	48.50	-4	3,125	-0.13%
2018/05/29	0	0.00	2	46.90	46.65	-2	2,846	-0.07%
2018/05/28	0	0.00	1	46.90	46.85	-1	2,832	-0.04%
2018/05/24	0	0.00	1	46.20	46.60	-1	2,815	-0.04%
2018/05/22	0	0.00	5	46.10	46.00	-5	2,859	-0.17%
2018/05/21	5	45.60	2	45.55	45.40	3	2,855	0.11%
2018/05/15	0	0.00	5	46.56	46.30	-5	2,998	-0.17%
2018/05/14	0	0.00	5	46.45	46.45	-5	3,106	-0.16%
2018/05/10	5	45.50	0	0.00	45.40	5	3,240	0.15%
2018/05/08	2	44.90	1	44.70	44.50	1	3,197	0.03%
2018/05/07	1	45.00	0	0.00	45.00	1	3,216	0.03%
2018/05/04	0	0.00	2	45.00	45.70	-2	3,206	-0.06%
2018/05/03	1	44.05	1	44.00	43.70	0	3,146	0.00%
2018/04/24	0	0.00	10	44.00	43.50	-10	3,269	-0.31%
2018/04/19	12	45.93	1	46.30	45.60	11	3,291	0.33%
2018/04/18	4	45.93	11	46.09	45.50	-7	3,248	-0.22%
2018/04/12	2	43.95	0	0.00	43.65	2	3,246	0.06%
2018/04/09	2	44.00	0	0.00	44.10	2	3,337	0.06%
2018/04/03	0	0.00	1	44.30	44.10	-1	3,367	-0.03%
2018/03/30	0	0.00	1	44.75	44.50	-1	3,372	-0.03%
2018/03/28	0	0.00	4	45.18	45.00	-4	3,408	-0.12%
2018/03/26	0	0.00	3	44.20	44.30	-3	3,383	-0.09%
2018/03/23	1	43.90	0	0.00	43.95	1	3,384	0.03%
2018/03/22	2	45.85	1	45.10	45.10	1	3,472	0.03%
2018/03/19	3	45.70	0	0.00	45.40	3	3,376	0.09%
2018/03/16	4	45.60	0	0.00	45.00	4	3,378	0.12%
2018/03/15	6	45.65	0	0.00	45.60	6	3,469	0.17%
2018/03/09	10	45.50	10	45.00	45.00	0	3,701	0.00%
2018/02/22	0	0.00	1	44.25	44.10	-1	4,505	-0.02%
2018/02/09	1	42.80	0	0.00	43.90	1	5,035	0.02%
2018/02/08	0	0.00	2	43.98	44.50	-2	5,490	-0.04%
2018/02/06	1	42.65	0	0.00	42.70	1	5,539	0.02%
2018/02/05	2	45.75	1	46.10	46.10	1	5,546	0.02%
2018/02/02	0	0.00	7	47.39	48.00	-7	5,564	-0.13%
2018/02/01	5	46.35	0	0.00	46.25	5	5,674	0.09%
2018/01/31	100	46.33	0	0.00	46.20	100	5,805	1.72%
2018/01/29	0	0.00	6	46.38	46.55	-6	6,188	-0.10%
2018/01/26	0	0.00	10	46.15	46.15	-10	6,555	-0.15%
2018/01/25	16	46.63	5	46.05	45.80	11	7,299	0.15%
2018/01/24	5	45.60	0	0.00	45.85	5	7,389	0.07%
2018/01/16	0	0.00	1	45.50	45.65	-1	7,860	-0.01%
2018/01/15	2	44.95	0	0.00	45.30	2	7,867	0.03%
2018/01/11	4	44.48	17	43.89	43.90	-13	7,854	-0.17%
2018/01/10	16	45.40	1	45.20	45.05	15	7,804	0.19%
2018/01/09	2	44.80	0	0.00	45.55	2	7,927	0.03%
2018/01/08	0	0.00	2	44.75	44.75	-2	7,985	-0.03%
2018/01/03	1	46.00	0	0.00	46.00	1	7,938	0.01%
2018/01/02	12	45.32	2	45.00	45.25	10	7,935	0.13%