茂達 (6138)-富邦-陽明券商分點個股進出

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

茂達

(6138)

可現股當沖

股價
203.0
漲跌
▼1.5
漲幅
-0.73%
成交量
353張
產業
上櫃半導體類股
533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

茂達 (6138)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/30	1	202.99	0	0.00	203.00	1	1,934	0.05%
2024/04/29	0	0.00	5	203.50	204.50	-5	1,958	-0.26%
2024/04/26	0	199.76	3	199.67	198.00	-3	1,981	-0.15%
2024/04/25	2	199.25	0	0.00	197.50	2	2,003	0.10%
2024/04/24	3	197.17	1	198.00	197.50	2	2,016	0.10%
2024/04/23	1	195.50	1	192.50	193.50	0	2,032	0.00%
2024/04/22	2.1	190.58	3	194.33	192.00	-0.9	2,049	-0.05%
2024/04/19	8	186.25	3	188.50	188.00	5	2,032	0.25%
2024/04/18	10.1	198.70	0	0.00	197.00	10.1	2,025	0.50%
2024/04/17	0	0.00	2	201.00	203.00	-2	2,064	-0.10%
2024/04/16	1	197.50	5	194.90	195.00	-4	2,144	-0.19%
2024/04/15	1	202.00	2.2	202.54	201.50	-1.2	2,227	-0.05%
2024/04/12	4.1	205.01	0	0.00	205.50	4.1	2,248	0.18%
2024/04/11	5.2	205.29	9	204.33	204.00	-3.8	2,267	-0.17%
2024/04/10	8	208.50	13	209.50	208.00	-5	2,288	-0.22%
2024/04/09	7	201.86	5	203.00	204.50	2	2,264	0.09%
2024/04/08	3.1	206.82	4	208.13	206.50	-0.9	2,276	-0.04%
2024/04/03	2	202.75	2	205.25	205.00	0	2,306	0.00%
2024/04/02	10	205.00	1.5	205.00	203.50	8.5	2,443	0.35%
2024/04/01	5	204.70	5	207.90	210.50	0	2,495	0.00%
2024/03/29	1	203.00	2	204.00	202.00	-1	2,512	-0.04%
2024/03/28	3	203.42	4	201.50	201.50	-1	2,578	-0.04%
2024/03/27	7.2	202.65	2	202.00	202.00	5.2	2,711	0.19%
2024/03/26	9.1	205.10	1	204.00	204.00	8.1	2,833	0.28%
2024/03/25	0	211.00	1	211.98	209.50	-1	3,020	-0.03%
2024/03/22	4	210.36	1	208.50	209.00	3	3,065	0.10%
2024/03/21	1	215.50	2	216.50	213.00	-1	3,070	-0.03%
2024/03/20	1	212.00	3	215.50	212.00	-2	3,102	-0.06%
2024/03/19	11.2	214.01	1	213.00	211.00	10.2	3,171	0.32%
2024/03/18	1	213.00	1.1	214.38	215.50	-0.1	3,227	0.00%
2024/03/15	1	209.00	6	212.92	212.50	-5	3,288	-0.15%
2024/03/14	0	0.00	4.1	205.44	210.50	-4.1	3,277	-0.13%
2024/03/13	4.1	200.14	1.1	200.60	200.00	3	3,278	0.09%
2024/03/12	7.1	205.06	3	204.33	205.00	4.1	3,304	0.12%
2024/03/11	9	206.17	7	205.43	204.00	2	3,308	0.06%
2024/03/08	6.5	213.23	1.2	209.84	209.50	5.3	3,302	0.16%
2024/03/07	15.1	221.46	7	227.14	219.00	8.1	3,311	0.24%
2024/03/06	8	224.75	1	224.00	223.50	7	3,302	0.21%
2024/03/05	3	227.00	1	227.00	227.00	2	3,293	0.06%
2024/03/04	14	231.06	13.2	230.31	229.50	0.8	3,319	0.03%
2024/03/01	10.1	230.70	3	230.83	228.50	7.1	3,315	0.21%
2024/02/29	44.1	235.23	80.8	238.64	234.50	-36.7	3,327	-1.10%
2024/02/27	12.8	228.68	20.2	227.11	231.00	-7.4	3,258	-0.23%
2024/02/26	5.5	218.06	0	0.00	218.00	5.5	3,313	0.16%
2024/02/23	4.2	222.12	3.1	222.83	220.00	1.2	3,389	0.03%
2024/02/22	1	227.50	4	225.75	224.00	-3	3,512	-0.09%
2024/02/21	6	223.58	3.3	226.06	223.50	2.7	3,691	0.07%
2024/02/20	7.1	227.32	16	230.63	227.00	-9	3,709	-0.24%
2024/02/19	19.3	236.35	20	231.20	227.50	-0.8	3,673	-0.02%
2024/02/16	10	229.35	9	231.50	237.50	1	3,750	0.03%
2024/02/15	16	225.41	19	227.05	226.00	-3	3,787	-0.08%
2024/02/05	7	221.43	5.1	221.30	220.00	1.9	3,797	0.05%
2024/02/02	4	217.75	10.5	219.55	219.50	-6.5	3,861	-0.17%
2024/02/01	1	210.49	3	210.17	210.50	-2	3,929	-0.05%
2024/01/31	2.3	208.04	0	0.00	210.00	2.3	3,989	0.06%
2024/01/30	3	212.68	6	214.42	212.00	-3	4,034	-0.07%
2024/01/29	2	209.25	2	213.00	214.00	0	4,021	0.00%
2024/01/26	15.1	212.05	4	209.51	209.00	11.1	4,020	0.28%
2024/01/25	0	219.00	4	218.50	219.00	-4	3,989	-0.10%
2024/01/24	8	213.00	1	211.50	211.50	7	3,961	0.18%
2024/01/23	4.3	216.31	0	0.00	214.50	4.3	3,956	0.11%
2024/01/22	5	217.10	18	218.28	217.50	-13	3,947	-0.33%
2024/01/19	4	221.38	1	218.50	218.50	3	3,926	0.08%
2024/01/18	5.1	215.62	8	219.38	220.00	-2.9	3,919	-0.08%
2024/01/17	1	220.00	0	0.00	221.00	1	3,923	0.03%
2024/01/16	21	227.26	7	227.00	227.50	14	3,907	0.36%
2024/01/15	1	223.50	2	224.25	223.00	-1	3,899	-0.03%
2024/01/12	3	226.33	6	222.83	222.00	-3	3,906	-0.08%
2024/01/11	15	230.23	7	227.78	226.50	8	3,889	0.21%
2024/01/10	20	227.80	18	227.89	227.00	2	3,877	0.05%
2024/01/09	22	224.54	31.2	224.12	225.00	-9.2	3,860	-0.24%
2024/01/08	3	215.67	3	216.17	213.50	0	3,791	0.00%
2024/01/05	14	212.21	14	213.29	213.50	0	3,830	0.00%
2024/01/04	3.2	210.88	3	209.33	207.00	0.2	3,829	0.01%
2024/01/03	3	215.67	3	214.83	214.00	0	3,815	0.00%
2024/01/02	34	220.88	1	219.00	219.00	33	3,814	0.87%
2023/12/29	5	223.00	4.2	222.14	221.50	0.8	3,799	0.02%
2023/12/28	25.4	226.70	23	225.00	223.50	2.4	3,759	0.06%
2023/12/27	8	222.56	11.3	219.62	223.00	-3.3	3,625	-0.09%
2023/12/26	4	212.38	2	213.50	212.00	2	3,550	0.06%
2023/12/25	13	218.42	8.1	214.55	211.50	4.9	3,522	0.14%
2023/12/22	24	221.10	23	221.13	220.00	1	3,454	0.03%
2023/12/21	12.1	214.86	33.2	216.59	218.00	-21.2	3,317	-0.64%
2023/12/20	34.6	217.51	50.1	215.92	219.50	-15.5	3,192	-0.49%
2023/12/19	4.1	202.76	6.5	203.77	205.00	-2.4	2,987	-0.08%
2023/12/18	1	200.98	12	199.17	199.00	-11	2,947	-0.37%
2023/12/15	32	204.76	15.1	204.73	204.50	17	2,930	0.58%
2023/12/14	8	201.94	13	202.43	203.00	-5	2,888	-0.17%
2023/12/13	52	193.41	45.7	192.41	195.50	6.3	2,817	0.23%
2023/12/12	21.2	202.16	14.4	199.44	196.00	6.8	2,748	0.25%
2023/12/11	0	0.00	1	204.00	200.50	-1	2,688	-0.04%
2023/12/08	8	200.63	5.5	201.05	198.50	2.5	2,680	0.09%
2023/12/07	15	204.03	9	202.44	198.00	6	2,661	0.23%
2023/12/06	4	203.38	11.1	204.08	203.50	-7.1	2,646	-0.27%
2023/12/05	3.1	197.18	3.4	197.92	201.50	-0.3	2,637	-0.01%
2023/12/04	3	202.67	2.5	204.79	202.00	0.5	2,718	0.02%
2023/12/01	1	205.00	2	199.50	199.00	-1	2,719	-0.04%
2023/11/30	2	202.48	3	200.67	200.00	-1	2,729	-0.04%
2023/11/29	2	202.00	3	203.50	204.00	-1	2,725	-0.04%
2023/11/28	12	202.17	12	200.54	202.50	0	2,707	0.00%
2023/11/27	21	200.21	21	204.47	196.00	0	2,689	0.00%
2023/11/24	21.5	200.43	6	200.83	199.00	15.5	2,641	0.58%
2023/11/22	12	210.08	11	212.22	210.00	1	2,424	0.04%
2023/11/21	29.1	205.28	32	206.64	207.00	-2.9	2,325	-0.12%
2023/11/20	18	192.93	39.1	197.39	198.50	-21	2,186	-0.96%
2023/11/17	7.5	184.33	13.1	182.65	185.00	-5.5	1,993	-0.28%
2023/11/16	14.2	179.54	9.5	180.10	179.50	4.7	1,943	0.24%
2023/11/15	35	183.36	41.2	183.64	183.50	-6.2	1,901	-0.32%
2023/11/14	6	176.58	29.5	176.87	178.50	-23.5	1,749	-1.34%
2023/11/13	9.1	167.45	16	169.00	169.00	-6.9	1,650	-0.42%
2023/11/10	10.3	172.70	30.2	171.26	170.00	-19.9	1,607	-1.24%
2023/11/09	37.1	171.35	27.3	170.74	170.50	9.9	1,533	0.64%
2023/11/08	10	165.35	10	164.85	164.50	0	1,436	0.00%
2023/11/07	10.1	160.79	16.2	162.01	164.50	-6.1	1,376	-0.44%
2023/11/06	2	157.25	2	158.00	157.00	0	1,314	0.00%
2023/11/03	4	157.00	4	156.63	155.00	0	1,323	0.00%
2023/11/02	1	157.00	0	0.00	156.00	1	1,337	0.07%
2023/11/01	1	153.50	1	154.00	154.00	0	1,357	0.00%
2023/10/31	1	155.90	0	0.00	151.00	1	1,363	0.08%
2023/10/30	1	151.00	5	154.70	155.50	-4	1,375	-0.29%
2023/10/27	1	148.50	0	0.00	148.50	1	1,375	0.07%
2023/10/26	2	152.25	0	0.00	152.00	2	1,377	0.15%
2023/10/25	3	158.50	4	158.50	158.00	-1	1,389	-0.07%
2023/10/24	2	153.50	0	0.00	153.50	2	1,403	0.14%
2023/10/23	4.3	152.65	5	153.20	152.50	-0.8	1,408	-0.05%
2023/10/20	2.4	155.58	1	156.00	155.50	1.4	1,409	0.10%
2023/10/19	1	157.51	3	159.00	160.00	-2	1,406	-0.14%
2023/10/18	12	161.00	6.7	158.69	159.00	5.3	1,396	0.38%
2023/10/17	2	161.75	9.1	161.29	161.50	-7.1	1,370	-0.52%
2023/10/16	2	155.25	1	160.00	154.50	1	1,317	0.08%
2023/10/13	4.1	159.38	18	159.36	159.50	-13.9	1,315	-1.06%
2023/10/12	5.2	156.02	4.3	156.48	156.00	0.9	1,262	0.07%
2023/10/11	2	154.75	0	0.00	151.00	2	1,261	0.16%
2023/10/06	1	155.50	2	154.50	155.50	-1	1,269	-0.08%
2023/10/05	0	0.00	2.1	151.71	152.00	-2.1	1,272	-0.16%
2023/10/04	1	146.50	1	145.50	146.50	0	1,293	0.00%
2023/10/02	1	144.50	3	146.50	147.00	-2	1,463	-0.14%
2023/09/27	1	142.00	1	141.50	141.50	0	1,734	0.00%
2023/09/26	1	144.50	1	141.50	141.00	0	1,755	0.00%
2023/09/25	1	145.00	1	144.50	144.50	0	1,774	0.00%
2023/09/21	3	143.00	1	143.50	142.50	2	1,782	0.11%
2023/09/20	2	146.25	0	0.00	146.00	2	1,785	0.11%
2023/09/19	1	148.50	1	151.50	150.00	0	1,791	0.00%
2023/09/18	0	0.00	2.1	154.24	152.50	-2.1	1,782	-0.12%
2023/09/15	2	154.75	1	154.50	154.50	1	1,774	0.06%
2023/09/14	5	155.10	4	154.13	154.50	1	1,778	0.06%
2023/09/13	1	153.00	13	152.85	152.00	-12	1,785	-0.67%
2023/09/12	6	153.50	5	153.50	153.50	1	1,821	0.06%
2023/09/11	1	150.51	3	152.83	153.00	-2	1,841	-0.11%
2023/09/08	1	150.00	4	151.00	151.00	-3	1,847	-0.16%
2023/09/07	17	156.97	17.6	155.56	151.00	-0.6	1,896	-0.03%
2023/09/06	6	149.50	11	150.36	149.50	-5	1,795	-0.28%
2023/09/05	4	147.13	5.1	146.32	146.50	-1.1	1,750	-0.06%
2023/09/04	1	139.50	3	139.50	140.50	-2	1,721	-0.12%
2023/09/01	1.1	140.86	5	140.70	139.50	-3.9	1,719	-0.23%
2023/08/31	1	136.00	10	136.10	136.00	-9	1,714	-0.52%
2023/08/30	2	133.00	2	132.50	132.00	0	1,707	0.00%
2023/08/29	1	132.50	1	131.00	132.50	0	1,701	0.00%
2023/08/28	0	0.00	1	129.50	129.00	-1	1,704	-0.06%
2023/08/24	1	129.00	0	0.00	127.50	1	1,742	0.06%
2023/08/21	2	127.00	2	126.75	126.50	0	1,770	0.00%
2023/08/18	6	130.42	5	128.80	127.00	1	1,770	0.06%
2023/08/17	6	129.17	1	129.00	130.00	5	1,775	0.28%
2023/08/16	8	125.25	1	125.00	126.00	7	1,769	0.40%
2023/08/15	2	126.50	0	0.00	125.00	2	1,766	0.11%
2023/08/14	1	126.00	1	128.00	126.00	0	1,761	0.00%
2023/08/11	1	130.50	2	131.25	130.50	-1	1,752	-0.06%
2023/08/10	1	130.01	0	0.00	129.50	1	1,757	0.06%
2023/08/09	10.1	133.55	1	136.00	133.50	9.1	1,781	0.51%
2023/08/08	3	134.50	0	0.00	136.00	3	1,795	0.17%
2023/08/07	5.1	137.02	3	134.67	134.50	2.1	1,834	0.11%
2023/08/04	3	139.50	0	0.00	139.00	3	1,825	0.16%
2023/08/02	2.2	140.21	0	0.00	140.50	2.2	1,839	0.12%
2023/08/01	5	146.90	0	0.00	146.00	5	1,839	0.27%
2023/07/31	4	147.50	1	147.50	146.00	3	1,836	0.16%
2023/07/28	2.1	147.27	6	146.92	149.50	-4	1,831	-0.22%
2023/07/27	1	155.51	8	156.06	156.50	-7	1,825	-0.38%
2023/07/26	1	152.00	0	0.00	152.00	1	1,808	0.06%
2023/07/25	2	153.00	4	153.88	153.50	-2	1,839	-0.11%
2023/07/24	8.1	151.50	3	151.67	152.00	5.1	1,874	0.27%
2023/07/21	1	153.50	0	0.00	154.00	1	1,921	0.05%
2023/07/20	2	155.50	1	156.50	155.50	1	2,002	0.05%
2023/07/19	3.1	153.35	5	154.60	154.00	-1.9	2,006	-0.10%
2023/07/18	12.1	152.72	7	152.79	153.00	5.1	2,018	0.25%
2023/07/17	8	156.07	3.2	156.31	156.00	4.8	2,034	0.24%
2023/07/14	4	155.38	6.1	155.09	156.50	-2.1	2,085	-0.10%
2023/07/13	3.1	153.00	6	153.08	153.00	-2.9	2,147	-0.14%
2023/07/12	3	151.17	2	152.50	150.50	1	2,203	0.05%
2023/07/11	11.1	150.50	0	0.00	151.50	11.1	2,197	0.51%
2023/07/10	5.1	152.39	1	149.00	149.50	4.1	2,195	0.19%
2023/07/07	12.3	162.97	10	162.70	161.00	2.3	2,170	0.11%
2023/07/06	71	179.65	73	179.79	171.50	-2	2,169	-0.09%
2023/07/05	2	174.50	23	172.67	174.50	-21	2,139	-0.98%
2023/07/04	2	156.50	0	0.00	159.00	2	2,075	0.10%
2023/07/03	5.1	158.11	2	159.50	158.00	3.1	2,077	0.15%
2023/06/30	2.1	158.79	3	160.00	159.50	-0.9	2,123	-0.04%
2023/06/29	2	159.50	1	161.50	159.50	1	2,217	0.05%
2023/06/28	1	161.50	1	160.00	159.00	0	2,320	0.00%
2023/06/27	4	164.25	1	168.00	162.00	3	2,514	0.12%
2023/06/26	1	167.50	2	166.75	167.50	-1	2,584	-0.04%
2023/06/21	2	164.50	2	165.75	166.00	0	2,614	0.00%
2023/06/20	1	166.00	1	169.50	166.00	0	2,669	0.00%
2023/06/19	1	167.00	2	167.49	167.00	-1	2,786	-0.04%
2023/06/16	6.1	169.19	1	169.50	168.00	5.1	2,777	0.18%
2023/06/15	0	171.50	1	171.50	172.50	-1	2,756	-0.04%
2023/06/14	6	167.83	3	171.17	166.00	3	2,730	0.11%
2023/06/13	9	170.39	10.1	170.64	171.00	-1.1	2,705	-0.04%
2023/06/12	2	163.50	7	163.57	162.50	-5	2,650	-0.19%
2023/06/09	0	0.00	1	160.50	161.50	-1	2,652	-0.04%
2023/06/08	1.1	156.73	0.1	157.50	157.50	1.1	2,658	0.04%
2023/06/07	3	162.33	1	160.50	161.50	2	2,676	0.07%
2023/06/06	3	158.83	0	0.00	158.00	3	2,679	0.11%
2023/06/05	0	0.00	2	163.50	163.50	-2	2,675	-0.07%
2023/06/02	2	164.25	2	164.00	162.50	0	2,678	0.00%
2023/06/01	1	163.50	6	163.92	163.50	-5	2,693	-0.19%
2023/05/31	5	165.00	4	163.75	163.00	1	2,717	0.04%
2023/05/30	3	163.17	6	163.00	161.00	-3	2,713	-0.11%
2023/05/29	3	162.17	13	163.85	165.00	-10	2,693	-0.37%
2023/05/26	10	158.15	10	156.00	155.50	0	2,702	0.00%
2023/05/25	2	154.25	2	154.75	154.50	0	2,734	0.00%
2023/05/24	3	153.33	2	153.25	153.50	1	2,775	0.04%
2023/05/23	2	154.00	0	0.00	153.50	2	2,802	0.07%
2023/05/22	1	150.50	2	151.00	151.50	-1	2,814	-0.03%
2023/05/19	5	149.50	0.1	150.00	149.00	4.9	2,830	0.17%
2023/05/18	3	150.17	0	0.00	148.00	3	2,849	0.11%
2023/05/17	1.1	146.66	0	0.00	147.00	1.1	2,865	0.04%
2023/05/16	1	146.00	1	148.00	146.50	0	2,876	0.00%
2023/05/15	4.1	144.02	2	143.00	144.00	2.1	2,888	0.07%
2023/05/12	4	150.88	2	150.00	150.00	2	2,907	0.07%
2023/05/11	18.2	153.33	1.5	157.67	148.50	16.7	3,066	0.54%
2023/05/10	4.1	162.37	0.5	162.50	161.00	3.6	3,147	0.11%
2023/05/09	2.1	167.00	23.1	166.14	166.00	-21	3,169	-0.66%
2023/05/08	1.2	174.57	5	174.20	172.00	-3.9	3,179	-0.12%
2023/05/05	0	0.00	2	170.00	170.50	-2	3,267	-0.06%
2023/05/04	2	167.50	0	0.00	166.00	2	3,309	0.06%
2023/05/03	3	168.83	2	170.25	167.50	1	3,323	0.03%
2023/05/02	2.2	171.82	1	172.00	171.00	1.2	3,330	0.04%
2023/04/28	7	172.50	5	170.50	169.50	2	3,364	0.06%
2023/04/27	4.2	169.60	4	170.50	169.50	0.2	3,330	0.01%
2023/04/26	19.1	165.56	24	166.79	168.50	-4.9	3,288	-0.15%
2023/04/25	10	170.35	11	168.59	166.50	-1	3,249	-0.03%
2023/04/24	5	165.90	7	166.36	167.50	-2	3,194	-0.06%
2023/04/21	8	165.13	3	162.83	161.50	5	3,204	0.16%
2023/04/20	6.2	171.29	5.5	170.56	168.00	0.8	3,194	0.02%
2023/04/19	15	179.27	15.1	177.01	176.00	-0.1	3,201	0.00%
2023/04/18	18.8	177.85	22	175.95	174.00	-3.2	3,144	-0.10%
2023/04/17	11.1	173.46	24.2	174.84	173.00	-13.1	3,063	-0.43%
2023/04/14	1.4	166.72	5	165.60	165.00	-3.6	2,980	-0.12%
2023/04/13	4.1	165.00	5	164.80	164.00	-1	2,956	-0.03%
2023/04/12	15.1	167.23	16	169.00	169.50	-1	2,922	-0.03%
2023/04/11	1	166.50	4	167.75	167.00	-3	2,858	-0.11%
2023/04/10	28.6	164.93	68	166.89	166.50	-39.5	2,788	-1.42%
2023/04/07	20	154.00	1	156.00	156.00	19	2,648	0.72%
2023/04/06	6	151.58	4	154.38	153.00	2	2,630	0.08%
2023/03/31	13	157.27	6	156.02	157.00	7	2,614	0.27%
2023/03/30	9	163.67	15.1	164.03	161.50	-6.1	2,550	-0.24%
2023/03/29	8	159.37	17	160.00	160.50	-9	2,458	-0.37%
2023/03/28	65	161.25	70.1	161.12	157.00	-5.1	2,372	-0.22%
2023/03/27	16	157.34	15	156.17	155.50	1	2,194	0.05%
2023/03/24	3	152.67	4	152.50	151.50	-1	2,119	-0.05%
2023/03/23	10	152.50	1	152.00	153.00	9	2,104	0.43%
2023/03/22	19	153.89	36	152.49	154.50	-17	2,052	-0.83%
2023/03/21	5	145.40	2	144.75	145.00	3	1,935	0.16%
2023/03/20	1	146.50	0	0.00	146.50	1	1,934	0.05%
2023/03/17	2	142.00	0	0.00	141.00	2	1,936	0.10%
2023/03/16	2	140.00	3	140.17	140.00	-1	1,942	-0.05%
2023/03/15	2	140.50	1	139.50	139.00	1	1,960	0.05%
2023/03/14	0	0.00	1	136.50	138.50	-1	1,994	-0.05%
2023/03/13	3	141.50	2	141.50	142.00	1	2,043	0.05%
2023/03/10	10.3	141.35	1	141.00	141.50	9.3	2,141	0.43%
2023/03/09	4	148.75	1	150.50	147.00	3	2,245	0.13%
2023/03/08	3	147.66	5	148.10	149.00	-2	2,342	-0.08%
2023/03/07	6	149.42	0	0.00	148.50	6	2,351	0.26%
2023/03/06	2	150.00	7	150.07	150.50	-5	2,351	-0.21%
2023/03/03	5	148.70	7.3	148.86	148.00	-2.3	2,388	-0.10%
2023/03/02	0	146.00	2	146.00	145.00	-2	2,417	-0.08%
2023/03/01	1	146.00	15	144.97	146.00	-14	2,413	-0.58%
2023/02/24	10	146.55	5	145.60	145.00	5	2,408	0.21%
2023/02/23	5.1	149.19	3	147.33	149.50	2.1	2,381	0.09%
2023/02/22	15	144.80	3	145.17	143.50	12	2,362	0.51%
2023/02/21	4	150.00	4	150.38	149.50	0	2,346	0.00%
2023/02/20	7.4	148.14	4.1	150.27	150.00	3.3	2,338	0.14%
2023/02/17	4.6	148.75	1	149.00	148.50	3.6	2,353	0.15%
2023/02/16	4.3	152.34	2.1	151.29	151.00	2.2	2,356	0.09%
2023/02/15	3	147.68	1	148.50	148.50	2	2,359	0.09%
2023/02/14	1	153.00	1	152.00	151.50	0	2,339	0.00%
2023/02/13	1	153.00	0	0.00	150.50	1	2,347	0.04%
2023/02/10	2	157.75	1	155.00	155.50	1	2,348	0.04%
2023/02/09	19.1	164.66	20.3	162.96	160.50	-1.2	2,312	-0.05%
2023/02/08	14	153.89	40.3	152.46	162.00	-26.3	2,136	-1.23%
2023/02/07	31	146.19	11	146.91	147.50	20	1,999	1.00%
2023/02/06	6	144.42	8	143.50	142.00	-2	1,974	-0.10%
2023/02/03	20	146.40	36	146.83	147.00	-16	1,946	-0.82%
2023/02/02	11	142.00	17	142.53	141.50	-6	1,838	-0.33%
2023/02/01	8	137.81	7	137.21	138.00	1	1,795	0.06%
2023/01/31	8	136.75	11	135.91	136.50	-3	1,789	-0.17%
2023/01/30	19.1	135.13	30	133.93	134.00	-11	1,773	-0.62%
2023/01/17	1	126.50	1	127.00	126.50	0	1,731	0.00%
2023/01/16	2	126.50	2	125.75	126.50	0	1,743	0.00%
2023/01/13	7	125.86	3	125.50	124.50	4	1,746	0.23%
2023/01/12	6	127.83	5	128.70	126.50	1	1,733	0.06%
2023/01/11	5	129.50	7	128.64	128.00	-2	1,710	-0.12%
2023/01/10	2	126.25	1	126.50	126.50	1	1,696	0.06%
2023/01/09	8	125.00	11	126.09	127.50	-3	1,693	-0.18%
2023/01/06	0	0.00	1	114.50	119.00	-1	1,664	-0.06%
2023/01/05	1	116.50	1	118.00	116.50	0	1,671	0.00%
2023/01/04	2	116.50	1	118.00	116.50	1	1,679	0.06%
2023/01/03	1	117.00	2	116.00	117.00	-1	1,696	-0.06%
2022/12/30	2	115.00	2	116.75	115.00	0	1,727	0.00%
2022/12/29	1	115.00	0	0.00	115.00	1	1,760	0.06%
2022/12/27	1	120.00	0	0.00	118.50	1	1,844	0.05%
2022/12/23	1	114.00	1	116.00	117.50	0	1,852	0.00%
2022/12/22	10	119.00	10	118.00	118.00	0	1,853	0.00%
2022/12/21	3	117.33	11	118.18	117.00	-8	1,867	-0.43%
2022/12/20	3	118.83	10	120.00	118.00	-7	1,879	-0.37%
2022/12/19	4	127.13	0	0.00	123.50	4	1,878	0.21%
2022/12/16	4	130.75	3.1	130.84	130.50	1	1,863	0.05%
2022/12/15	1	137.00	0	0.00	135.50	1	1,861	0.05%
2022/12/14	3	131.50	1	132.00	134.00	2	1,847	0.11%
2022/12/13	5	130.20	0	0.00	130.00	5	1,883	0.27%
2022/12/12	7	129.64	0	129.50	132.50	7	1,879	0.37%
2022/12/09	0.1	132.00	1	134.50	131.00	-1	1,873	-0.05%
2022/12/08	2	134.00	0	0.00	133.50	2	1,853	0.11%
2022/12/07	20	134.85	26	134.94	133.50	-6	1,846	-0.32%
2022/12/06	6.7	141.82	102	139.07	139.50	-95.3	1,824	-5.22%	大賣/
2022/12/05	19.5	145.49	3.2	145.73	145.50	16.3	1,787	0.91%
2022/12/02	25.1	144.70	22	144.11	147.00	3.1	1,737	0.18%
2022/12/01	101.2	137.93	11	138.68	139.50	90.1	1,672	5.39%	大買/
2022/11/30	18	130.50	26.4	130.73	131.00	-8.4	1,551	-0.54%
2022/11/29	7.1	122.78	1	122.50	122.50	6.1	1,453	0.42%
2022/11/28	3	126.00	2.2	125.59	126.50	0.8	1,445	0.06%
2022/11/25	5.5	127.43	2	127.25	125.00	3.5	1,449	0.24%
2022/11/24	5	125.90	28	126.38	128.50	-23	1,400	-1.64%
2022/11/23	1	117.00	0	0.00	117.00	1	1,342	0.07%
2022/11/22	1	116.00	1	115.50	116.00	0	1,351	0.00%
2022/11/21	4	117.63	1	116.50	116.00	3	1,371	0.22%
2022/11/18	4	121.49	1	123.99	118.50	3	1,381	0.22%
2022/11/17	1	121.50	14	122.11	124.00	-13	1,374	-0.95%
2022/11/16	1	121.50	4.1	120.45	120.50	-3.1	1,376	-0.23%
2022/11/15	1	118.51	6	121.42	119.50	-5	1,411	-0.35%
2022/11/14	0	0.00	4	116.38	117.50	-4	1,441	-0.28%
2022/11/11	2	117.00	9	120.22	116.00	-7	1,454	-0.48%
2022/11/09	2	116.50	2	115.50	115.50	0	1,479	0.00%
2022/11/08	2	114.50	0	0.00	110.00	2	1,509	0.13%
2022/11/07	0	0.00	1	111.50	111.50	-1	1,660	-0.06%
2022/11/04	2	110.00	2	111.00	111.00	0	1,673	0.00%
2022/11/03	1	111.00	1	111.00	112.00	0	1,667	0.00%
2022/11/02	3	111.00	5	110.40	109.00	-2	1,666	-0.12%
2022/10/28	3	104.67	3	102.35	102.00	0	1,662	0.00%
2022/10/27	0	0.00	1	107.00	107.50	-1	1,658	-0.06%
2022/10/26	0	0.00	1	103.00	103.50	-1	1,651	-0.06%
2022/10/24	1	105.00	2	108.25	105.00	-1	1,639	-0.06%
2022/10/20	1	108.50	0	0.00	108.50	1	1,649	0.06%
2022/10/19	1	108.00	0	0.00	107.00	1	1,665	0.06%
2022/10/18	1	109.00	0	0.00	108.00	1	1,664	0.06%
2022/10/17	1	105.00	0	0.00	108.00	1	1,678	0.06%
2022/10/14	2	106.50	2	106.49	108.00	0	1,702	0.00%
2022/10/13	0	0.00	3	101.35	100.50	-3	1,706	-0.18%
2022/10/11	0	0.00	10	106.00	103.00	-10	1,695	-0.59%
2022/10/07	3	114.33	4	112.01	112.50	-1	1,687	-0.06%
2022/10/06	1	118.00	0	0.00	118.50	1	1,670	0.06%
2022/10/05	6	125.67	16	126.63	123.00	-10	1,644	-0.61%
2022/10/04	4	122.49	4	120.75	126.50	0	1,597	0.00%
2022/10/03	1	114.00	3	112.67	115.50	-2	1,567	-0.13%
2022/09/30	2	110.00	2	104.27	110.50	0	1,569	0.00%
2022/09/29	2	104.50	1	105.50	104.50	1	1,586	0.06%
2022/09/28	2	111.25	6	106.01	103.00	-4	1,603	-0.25%
2022/09/27	1	112.00	11	110.09	112.00	-10	1,603	-0.62%
2022/09/26	7	114.71	4	112.75	112.00	3	1,600	0.19%
2022/09/23	2	120.25	1	118.50	119.00	1	1,610	0.06%
2022/09/22	6	120.67	3	120.33	121.50	3	1,625	0.18%
2022/09/21	2	120.75	0	0.00	118.50	2	1,626	0.12%
2022/09/20	3	122.17	1.1	120.09	119.50	1.9	1,642	0.12%
2022/09/19	1	114.00	0	0.00	114.00	1	1,613	0.06%
2022/09/16	2	118.50	1	116.00	116.00	1	1,625	0.06%
2022/09/15	1.1	118.05	3	120.33	118.00	-2	1,639	-0.12%
2022/09/14	1	119.00	0	0.00	119.50	1	1,660	0.06%
2022/09/12	1.1	123.75	0	0.00	120.00	1.1	1,691	0.07%
2022/09/08	1	121.00	0	0.00	121.00	1	1,729	0.06%
2022/09/07	1	118.50	2	117.75	122.50	-1	1,760	-0.06%
2022/09/06	5	127.00	0	0.00	126.50	5	1,743	0.29%
2022/09/05	5	130.30	5	130.00	129.00	0	1,759	0.00%
2022/09/02	0	0.00	1	132.52	133.00	-1	1,763	-0.06%
2022/09/01	1.1	136.06	1	137.00	135.00	0.1	1,763	0.01%
2022/08/29	5.2	138.41	0	0.00	138.00	5.2	1,813	0.29%
2022/08/26	1	145.53	4	145.00	143.50	-3	1,860	-0.16%
2022/08/25	1.1	142.05	2	143.50	142.00	-1	1,880	-0.05%
2022/08/24	2	141.00	0	0.00	141.00	2	1,877	0.11%
2022/08/23	8.1	143.25	6	143.25	143.00	2.1	1,874	0.11%
2022/08/22	5.1	147.20	6	150.42	147.00	-0.9	1,865	-0.05%
2022/08/19	13	149.77	14.1	146.98	147.00	-1.1	1,821	-0.06%
2022/08/18	5	141.11	39	141.91	141.50	-34	1,767	-1.92%
2022/08/17	4	139.25	5	139.90	139.50	-1	1,739	-0.06%
2022/08/16	3	139.33	6	139.50	137.00	-3	1,733	-0.17%
2022/08/15	8	140.44	7	140.50	141.00	1	1,721	0.06%
2022/08/12	60.1	137.93	30.2	138.24	138.50	29.9	1,691	1.77%
2022/08/11	1	128.00	1	128.50	132.00	0	1,532	0.00%
2022/08/10	2	120.50	3	119.83	120.00	-1	1,533	-0.07%
2022/08/09	3.1	122.84	1	123.00	122.00	2.1	1,547	0.13%
2022/08/08	1	120.00	0	0.00	121.50	1	1,575	0.06%
2022/08/05	1	121.00	0	0.00	121.00	1	1,601	0.06%
2022/08/04	4	117.00	4	118.50	118.50	0	1,668	0.00%
2022/08/03	0	0.00	1	119.00	119.50	-1	1,678	-0.06%
2022/08/02	1.2	122.07	3	122.50	122.00	-1.8	1,713	-0.11%
2022/08/01	1	125.00	0	0.00	125.50	1	1,733	0.06%
2022/07/29	2	126.25	0.1	126.00	125.50	1.9	1,751	0.11%
2022/07/28	1	125.00	4	126.13	124.00	-3	1,774	-0.17%
2022/07/27	2	135.75	0	0.00	136.50	2	1,774	0.11%
2022/07/26	13	137.15	5	135.00	134.00	8	1,777	0.45%
2022/07/22	1	150.50	1	146.50	147.00	0	1,824	0.00%
2022/07/21	0.1	149.00	3	145.00	150.00	-2.9	1,854	-0.16%
2022/07/20	3.1	143.60	2	142.00	142.00	1.1	1,841	0.06%
2022/07/19	0	0.00	1	139.00	137.00	-1	1,858	-0.05%
2022/07/15	1	140.50	0	0.00	139.50	1	1,873	0.05%
2022/07/14	2	136.00	2	133.25	139.00	0	1,875	0.00%
2022/07/13	1	133.00	0	0.00	133.00	1	1,875	0.05%
2022/07/12	6	130.42	5	130.50	129.50	1	1,887	0.05%
2022/07/11	0	0.00	2	137.50	137.50	-2	1,917	-0.10%
2022/07/08	1	137.00	1	137.50	137.50	0	1,935	0.00%
2022/07/07	4	133.50	5	130.40	133.50	-1	1,972	-0.05%
2022/07/06	7	133.14	7	132.21	129.50	0	1,989	0.00%
2022/07/05	6	137.50	1	136.00	138.00	5	2,021	0.25%
2022/07/04	1	137.00	3	140.00	136.50	-2	2,102	-0.10%
2022/07/01	10	140.20	7	141.43	139.00	3	2,156	0.14%
2022/06/30	8	143.69	6	143.50	142.50	2	2,244	0.09%
2022/06/29	2	153.00	2	152.00	150.50	0	2,431	0.00%
2022/06/28	9	152.11	8	152.81	152.50	1	2,708	0.04%
2022/06/27	1	161.00	0	0.00	161.00	1	2,806	0.04%
2022/06/24	1	158.00	2	158.00	156.50	-1	2,810	-0.04%
2022/06/23	3	155.17	4	154.13	154.00	-1	2,808	-0.04%
2022/06/22	2	153.50	0	0.00	153.50	2	2,810	0.07%
2022/06/21	1	164.50	4	162.88	164.50	-3	2,805	-0.11%
2022/06/20	3	163.67	1	166.95	160.00	2	2,816	0.07%
2022/06/17	6	168.17	4	168.50	168.00	2	2,807	0.07%
2022/06/16	2	176.27	1	176.50	171.50	1	2,803	0.04%
2022/06/15	5	186.60	1	186.00	184.00	4	2,817	0.14%
2022/06/14	3	189.67	1	190.50	191.50	2	2,835	0.07%
2022/06/13	7	194.29	0	0.00	194.00	7	2,846	0.25%
2022/06/10	1	202.00	0	0.00	201.00	1	2,885	0.03%
2022/06/09	21	205.69	0	209.50	208.00	21	2,884	0.73%
2022/06/08	1	206.00	5	210.30	205.50	-4	2,899	-0.14%
2022/06/07	5	210.20	5	211.20	209.00	0	2,903	0.00%
2022/06/06	13	209.81	17.5	208.84	207.00	-4.5	2,876	-0.16%
2022/06/02	9	215.39	10.5	216.01	216.00	-1.5	2,877	-0.05%
2022/06/01	2.1	213.14	8	211.06	210.00	-5.9	2,871	-0.21%
2022/05/31	2	209.77	3	211.00	212.00	-1	2,876	-0.03%
2022/05/30	2	210.50	10	209.80	209.50	-8	2,895	-0.28%
2022/05/27	3	200.67	2	200.00	199.50	1	2,902	0.03%
2022/05/26	1	200.00	1	194.50	194.50	0	2,914	0.00%
2022/05/24	6	200.75	2	198.00	198.00	4	2,957	0.14%
2022/05/23	3	208.00	1	214.00	206.00	2	2,961	0.07%
2022/05/20	3	211.33	5	212.10	212.00	-2	2,989	-0.07%
2022/05/19	3	205.00	2	210.00	209.50	1	3,041	0.03%
2022/05/18	2	208.50	3	211.65	209.50	-1	3,065	-0.03%
2022/05/17	1	206.00	0	0.00	211.00	1	3,130	0.03%
2022/05/16	0	0.00	6	213.33	202.50	-6	3,251	-0.18%
2022/05/13	1	206.50	1	206.50	206.00	0	3,323	0.00%
2022/05/12	10.1	204.12	6	205.67	201.00	4.1	3,371	0.12%
2022/05/11	0	199.75	1	200.00	197.50	-1	3,464	-0.03%
2022/05/10	0	203.00	1	195.00	204.00	-1	3,521	-0.03%
2022/05/09	1	203.00	0	0.00	202.50	1	3,584	0.03%
2022/05/06	2.5	200.90	0	0.00	200.50	2.5	3,636	0.07%
2022/05/05	1	207.50	1	205.00	207.00	0	3,659	0.00%
2022/05/04	2	199.75	2	200.50	200.00	0	3,724	0.00%
2022/05/03	0	0.00	6	195.42	196.50	-6	3,788	-0.16%
2022/04/29	4	193.13	8	192.31	190.00	-4	3,833	-0.10%
2022/04/28	4	186.25	6	184.25	183.50	-2	3,841	-0.05%
2022/04/27	9	185.28	5	186.80	187.00	4	3,860	0.10%
2022/04/26	6	196.01	1	197.50	196.00	5	3,831	0.13%
2022/04/25	3	199.34	0	0.00	197.00	3	3,885	0.08%
2022/04/22	1	210.50	1	212.00	213.00	0	3,934	0.00%
2022/04/21	3	215.33	0	0.00	217.00	3	4,014	0.07%
2022/04/20	0.1	217.56	2	219.25	216.50	-1.9	4,048	-0.05%
2022/04/19	2	216.00	0	0.00	216.00	2	4,080	0.05%
2022/04/18	2	222.50	0	0.00	216.50	2	4,115	0.05%
2022/04/15	5	221.30	1	216.50	228.00	4	4,165	0.10%
2022/04/14	9	225.94	5	222.00	222.00	4	4,211	0.09%
2022/04/13	7	224.43	1	225.50	224.50	6	4,303	0.14%
2022/04/12	3	225.50	4	222.75	228.00	-1	4,323	-0.02%
2022/04/11	3	224.17	3	223.83	221.50	0	4,344	0.00%
2022/04/08	25	238.30	17	235.62	234.00	8	4,365	0.18%
2022/04/07	8	241.19	4	237.01	233.50	4	4,383	0.09%
2022/04/06	21.1	251.71	8	251.32	249.00	13.1	4,481	0.29%
2022/04/01	10	260.45	22.3	259.68	263.50	-12.3	4,683	-0.26%
2022/03/31	26.1	254.06	54	254.71	256.50	-28	4,641	-0.60%
2022/03/30	6	240.75	12	240.21	241.50	-6	4,452	-0.13%
2022/03/29	0	232.00	0.1	230.00	232.00	0	4,462	0.00%
2022/03/28	6	222.17	4	224.88	228.00	2	4,624	0.04%
2022/03/25	7	229.14	6	228.83	227.50	1	4,659	0.02%
2022/03/24	4.1	230.44	3.1	229.03	229.50	1	4,703	0.02%
2022/03/23	2	229.49	2.1	229.91	230.00	-0.1	4,800	0.00%
2022/03/22	5.1	224.91	5	226.90	227.50	0.1	4,979	0.00%
2022/03/21	2.1	227.78	3	230.67	228.00	-0.9	5,076	-0.02%
2022/03/18	4	218.63	8	221.25	225.50	-4	5,096	-0.08%
2022/03/17	6.1	214.20	7	215.29	218.50	-0.9	5,070	-0.02%
2022/03/16	63	203.21	8	205.06	205.50	55	5,097	1.08%
2022/03/15	11	202.09	0	0.00	197.00	11	5,125	0.21%
2022/03/14	2	215.25	1	216.99	214.00	1	5,165	0.02%
2022/03/11	12	213.92	4	215.00	215.00	8	5,316	0.15%
2022/03/10	4.1	219.89	10	219.95	220.50	-5.9	5,391	-0.11%
2022/03/09	4	210.51	1.1	212.93	211.50	3	5,484	0.05%
2022/03/08	19	217.68	10	215.15	208.00	9	5,555	0.16%
2022/03/07	11	217.73	4	221.88	215.00	7	5,678	0.12%
2022/03/04	3	233.00	3.1	233.58	230.50	-0.1	5,852	0.00%
2022/03/03	11	237.14	5.1	231.31	230.50	6	6,052	0.10%
2022/03/02	4	230.50	7	230.29	230.50	-3	6,434	-0.05%
2022/03/01	3.1	228.45	3.2	228.54	226.00	-0.1	6,642	0.00%
2022/02/25	5	224.40	4	224.75	222.50	1	6,789	0.01%
2022/02/24	14.1	219.55	7	222.14	219.00	7.1	6,826	0.10%
2022/02/23	0.1	227.00	0	0.00	226.00	0.1	6,857	0.00%
2022/02/22	5	223.60	1.1	222.98	222.00	3.9	6,978	0.06%
2022/02/21	12	230.25	7.3	230.41	229.00	4.7	7,143	0.07%
2022/02/18	5.1	236.01	4.1	235.04	239.00	1	7,322	0.01%
2022/02/17	17.3	242.87	7.1	243.56	238.50	10.2	7,430	0.14%
2022/02/16	10.2	250.22	13.5	249.64	249.50	-3.3	7,569	-0.04%
2022/02/15	7	240.58	26.1	240.93	242.00	-19.1	7,589	-0.25%
2022/02/14	9.1	236.18	6	235.67	234.00	3.1	7,515	0.04%
2022/02/11	42	242.83	24.1	242.70	246.00	18	7,505	0.24%
2022/02/10	10.1	228.29	18	232.97	230.50	-7.9	7,359	-0.11%
2022/02/09	15	227.30	6	229.58	228.50	9	7,299	0.12%
2022/02/08	18.1	233.94	6	230.33	231.50	12.1	7,210	0.17%
2022/02/07	1	240.00	10	244.50	244.50	-9	7,154	-0.13%
2022/01/26	23.3	240.27	12	234.04	232.50	11.3	7,140	0.16%
2022/01/25	7	247.14	26	248.54	248.00	-19	7,173	-0.26%
2022/01/24	20.1	239.23	25	242.48	245.00	-4.9	7,174	-0.07%
2022/01/21	6	243.83	8	246.50	246.50	-2	7,184	-0.03%
2022/01/20	19	250.13	20	250.60	248.00	-1	7,168	-0.01%
2022/01/19	1	243.00	3	244.17	245.00	-2	7,146	-0.03%
2022/01/18	9	244.22	13	245.27	245.50	-4	7,196	-0.06%
2022/01/17	9	236.50	6	237.67	243.50	3	7,187	0.04%
2022/01/14	8.3	226.97	5	223.90	232.00	3.3	7,196	0.05%
2022/01/13	6	225.08	5	224.79	221.00	1	7,290	0.01%
2022/01/12	4.4	230.93	5	229.40	229.50	-0.6	7,377	-0.01%
2022/01/11	14.3	229.74	6	231.17	228.00	8.3	7,437	0.11%
2022/01/10	7.3	237.77	6.1	237.24	238.00	1.3	7,413	0.02%
2022/01/07	3	237.68	2	236.50	237.00	1	7,381	0.01%
2022/01/06	11.2	244.29	3.1	241.21	241.00	8.1	7,317	0.11%
2022/01/05	9.1	253.79	0	258.00	253.50	9.1	7,230	0.13%
2022/01/04	18.2	265.23	5	265.90	263.50	13.2	7,196	0.18%
2022/01/03	18	278.00	10.4	279.63	272.50	7.6	7,341	0.10%
2021/12/30	14	276.04	13	278.62	278.50	1	7,310	0.01%
2021/12/29	16.3	280.14	32	280.84	285.00	-15.7	7,225	-0.22%
2021/12/28	29	274.74	26	277.21	278.50	3	7,083	0.04%
2021/12/27	8.1	266.28	18.1	266.84	267.50	-10	6,790	-0.15%
2021/12/24	6.1	257.49	2	255.00	254.50	4.1	6,658	0.06%
2021/12/23	9	263.79	9.2	268.81	262.00	-0.1	6,584	0.00%
2021/12/22	18	266.11	20	266.47	258.00	-2	6,494	-0.03%
2021/12/21	4	256.50	6	258.83	257.50	-2	6,406	-0.03%
2021/12/20	7.1	261.14	2	264.92	256.50	5.1	6,383	0.08%
2021/12/17	10	271.55	7.1	264.39	267.50	3	6,339	0.05%
2021/12/16	20.1	268.29	24	269.64	268.00	-4	6,270	-0.06%
2021/12/15	5	245.90	15.3	248.76	253.50	-10.3	6,068	-0.17%
2021/12/14	0.1	236.64	0	0.00	230.50	0.1	5,974	0.00%
2021/12/13	0	0.00	1	245.45	245.50	-1	5,916	-0.02%
2021/12/10	1	245.50	4	248.88	245.00	-3	5,889	-0.05%
2021/12/09	21.1	241.44	11	243.86	243.50	10.1	5,839	0.17%
2021/12/08	7.1	247.05	7	248.00	244.50	0.1	5,798	0.00%
2021/12/07	32	255.89	13	256.54	247.00	19	5,733	0.33%
2021/12/06	6	262.00	6.2	261.86	262.00	-0.2	5,608	0.00%
2021/12/03	17	256.38	16	257.31	255.00	1	5,638	0.02%
2021/12/02	20.1	258.50	8	254.07	254.00	12.1	5,665	0.21%
2021/12/01	18.1	265.50	16.6	265.52	268.00	1.5	5,729	0.03%
2021/11/30	23.1	269.70	22.1	272.79	257.50	1	5,710	0.02%
2021/11/29	25.1	252.10	28.2	254.36	256.00	-3.1	5,590	-0.06%
2021/11/26	28.3	255.23	29.8	257.59	266.50	-1.5	5,398	-0.03%
2021/11/25	14	238.43	25	240.18	242.50	-11	5,002	-0.22%
2021/11/24	24	224.13	27	229.22	234.00	-3	4,767	-0.06%
2021/11/23	2	226.00	1.1	228.86	226.00	1	4,604	0.02%
2021/11/22	5	234.40	7	233.57	234.00	-2	4,539	-0.04%
2021/11/19	21	235.59	14	236.50	238.00	7	4,493	0.16%
2021/11/18	26	238.63	26.1	240.61	238.50	-0.1	4,360	0.00%
2021/11/17	28.1	224.97	57	228.53	233.50	-29	4,163	-0.70%
2021/11/16	21	209.55	25.1	212.76	214.50	-4.1	3,929	-0.10%
2021/11/15	15.1	203.67	47.1	210.16	213.00	-32	3,810	-0.84%
2021/11/12	21.1	193.35	42.2	195.48	194.00	-21.2	3,621	-0.58%
2021/11/11	4	181.75	5	183.80	183.00	-1	3,499	-0.03%
2021/11/10	9	188.22	9	184.50	180.00	0	3,482	0.00%
2021/11/09	3	178.00	1	177.50	177.00	2	3,430	0.06%
2021/11/08	3	174.50	1.5	179.17	182.50	1.5	3,428	0.04%
2021/11/05	5.1	176.50	1.1	177.36	179.00	4	3,436	0.11%
2021/11/04	2	179.50	2	182.75	176.00	0	3,443	0.00%
2021/11/03	6.1	181.58	4	179.75	180.00	2	3,440	0.06%
2021/11/02	26.2	193.27	9.1	192.80	185.00	17.1	3,428	0.50%
2021/11/01	4.1	188.89	31.3	190.36	193.00	-27.2	3,324	-0.82%
2021/10/29	9.1	186.56	2	188.00	182.50	7.1	3,249	0.22%
2021/10/28	3	180.33	12	182.63	183.50	-9	3,203	-0.28%
2021/10/27	3	178.33	7	181.93	182.00	-4	3,207	-0.12%
2021/10/26	7	177.28	10	180.15	173.50	-3	3,217	-0.09%
2021/10/25	5.6	187.34	32	185.25	184.00	-26.4	3,180	-0.83%
2021/10/22	9.2	183.71	18	185.69	182.50	-8.8	3,300	-0.27%
2021/10/21	24.1	180.89	46	181.85	183.50	-21.9	3,368	-0.65%
2021/10/20	9	173.44	31	176.31	179.00	-22	3,258	-0.68%
2021/10/19	6	165.33	20.1	168.04	171.50	-14.1	3,263	-0.43%
2021/10/18	1	156.50	14	156.32	156.00	-13	3,270	-0.40%
2021/10/15	23.1	154.39	10.1	153.22	152.00	13	3,285	0.40%
2021/10/14	4.1	152.88	0	0.00	153.50	4.1	3,305	0.12%
2021/10/13	1	157.00	1	153.00	152.50	0	3,340	0.00%
2021/10/12	6	162.17	2	164.80	161.50	4	3,334	0.12%
2021/10/08	26.1	167.28	28	170.38	168.50	-1.9	3,332	-0.06%
2021/10/07	3	158.17	10.1	157.51	160.50	-7.1	3,196	-0.22%
2021/10/06	2	152.00	1.1	149.62	149.00	1	3,349	0.03%
2021/10/05	3	145.83	3	146.00	151.00	0	3,409	0.00%
2021/10/04	5.1	148.38	0	0.00	146.00	5.1	3,412	0.15%
2021/10/01	7	152.71	0	0.00	149.00	7	3,430	0.20%
2021/09/30	6.1	158.98	2	159.50	157.00	4.1	3,472	0.12%
2021/09/29	3	163.50	6	159.83	160.50	-3	3,633	-0.08%
2021/09/28	1	171.00	19.1	164.48	166.50	-18.1	3,652	-0.49%
2021/09/27	2	161.00	2	162.00	160.00	0	3,588	0.00%
2021/09/24	1.1	155.52	1	156.00	157.00	0.1	3,601	0.00%
2021/09/23	1	154.50	7	156.86	154.50	-6	3,649	-0.16%
2021/09/22	0	0.00	1	143.00	149.00	-1	3,659	-0.03%
2021/09/17	10	146.00	1	149.50	148.50	9	3,714	0.24%
2021/09/15	2	150.50	1	150.00	150.00	1	3,882	0.03%
2021/09/14	0	0.00	3	155.00	151.00	-3	4,022	-0.07%
2021/09/13	0	0.00	1	153.50	150.00	-1	4,151	-0.02%
2021/09/10	4	151.63	0	0.00	151.00	4	4,416	0.09%
2021/09/09	4	151.25	4	149.88	154.50	0	4,614	0.00%
2021/09/08	19	143.74	19.1	143.34	151.00	-0.1	4,587	0.00%
2021/09/07	23.1	147.46	23	154.98	148.50	0.1	4,472	0.00%
2021/09/06	22	158.98	3	160.00	157.00	19	4,354	0.44%
2021/09/03	27	176.07	12	176.67	174.00	15	4,324	0.35%
2021/09/02	4	172.63	14	179.71	181.50	-10	4,266	-0.23%
2021/09/01	27	159.28	3.1	164.66	165.00	24	4,224	0.57%
2021/08/31	1	157.00	10	160.50	157.50	-9	4,209	-0.21%
2021/08/30	0	0.00	1	156.50	155.00	-1	4,218	-0.02%
2021/08/27	2	154.00	0	0.00	152.50	2	4,245	0.05%
2021/08/26	0	0.00	0.1	157.50	158.50	-0.1	4,295	0.00%
2021/08/25	22	160.57	1	159.50	159.50	21	4,321	0.49%
2021/08/23	0.1	158.00	1	159.00	158.50	-1	4,346	-0.02%
2021/08/20	0	0.00	4.1	144.06	149.50	-4.1	4,369	-0.09%
2021/08/19	1	144.50	1	146.00	144.00	0	4,400	0.00%
2021/08/18	4	143.50	7	147.14	153.00	-3	4,416	-0.07%
2021/08/17	13	152.81	2	147.00	148.00	11	4,427	0.25%
2021/08/16	9	155.56	8	157.75	160.50	1	4,419	0.02%
2021/08/13	3	161.67	33	163.58	159.00	-30	4,426	-0.68%
2021/08/12	0.1	160.00	7	163.07	162.50	-6.9	4,433	-0.16%
2021/08/11	11	161.82	6	159.00	157.50	5	4,439	0.11%
2021/08/10	17	165.03	18.1	165.39	166.00	-1.1	4,453	-0.02%
2021/08/09	12	168.92	16	171.81	168.00	-4	4,463	-0.09%
2021/08/06	2	176.50	1	177.00	177.00	1	4,481	0.02%
2021/08/05	11	182.00	3	181.83	183.50	8	4,521	0.18%
2021/08/04	1	177.00	8.7	177.62	176.50	-7.7	4,566	-0.17%
2021/08/03	2	180.00	4.1	181.49	179.00	-2.1	4,593	-0.04%
2021/08/02	8	173.56	4	174.38	175.00	4	4,581	0.09%
2021/07/30	15	179.93	8.2	182.43	179.00	6.8	4,574	0.15%
2021/07/29	18.1	182.25	7.4	183.46	184.50	10.7	4,540	0.24%
2021/07/28	27.6	192.18	20	189.15	178.50	7.6	4,513	0.17%
2021/07/27	14	192.04	26.3	194.75	193.00	-12.3	4,381	-0.28%
2021/07/26	15	186.20	21	185.83	183.50	-6	4,245	-0.14%
2021/07/23	49.1	183.90	12.1	178.24	174.50	37	4,182	0.89%
2021/07/22	4	183.86	32.2	185.33	190.00	-28.2	4,072	-0.69%
2021/07/21	4.1	173.25	10	174.60	173.00	-6	3,988	-0.15%
2021/07/20	20.2	170.92	11	171.05	168.50	9.2	3,989	0.23%
2021/07/19	23	175.09	3	178.00	176.00	20	3,969	0.50%
2021/07/16	2	176.00	4	177.13	176.00	-2	3,981	-0.05%
2021/07/15	47	177.57	8	178.19	180.00	39	4,027	0.97%
2021/07/14	16	174.72	5.1	176.01	176.00	10.9	4,054	0.27%
2021/07/13	21.2	183.07	34	186.74	181.50	-12.8	3,993	-0.32%
2021/07/12	6	176.33	19	178.55	174.50	-13	3,843	-0.34%
2021/07/09	8	169.25	4	171.75	167.50	4	3,825	0.10%
2021/07/08	2	174.50	13	175.46	174.50	-11	3,889	-0.28%
2021/07/07	13	174.27	17	174.44	175.50	-4	3,884	-0.10%
2021/07/06	20	173.28	29	172.05	175.50	-9	3,859	-0.23%
2021/07/05	4	164.50	23.3	165.85	164.00	-19.3	3,728	-0.52%
2021/07/02	0	0.00	3	157.17	159.00	-3	3,826	-0.08%
2021/07/01	6.2	157.36	4.8	157.83	154.50	1.4	3,869	0.03%
2021/06/30	23	161.36	4	163.13	161.50	19	3,948	0.48%
2021/06/29	6.3	160.90	3	163.83	158.00	3.3	3,962	0.08%
2021/06/28	15.1	163.50	3.1	165.78	161.00	12	4,011	0.30%
2021/06/25	7	167.51	15	168.40	169.00	-8	4,261	-0.19%
2021/06/24	14.1	164.35	4	166.39	168.00	10.1	4,637	0.22%
2021/06/23	6.2	162.89	18	166.22	171.00	-11.8	4,842	-0.24%
2021/06/22	12	159.29	8	156.56	155.50	4	4,777	0.08%
2021/06/21	18.5	158.76	21	157.24	157.00	-2.5	4,649	-0.05%
2021/06/18	8	155.38	41	154.20	158.00	-33	4,427	-0.75%
2021/06/17	0	0.00	3	140.17	144.00	-3	4,262	-0.07%
2021/06/16	11	140.00	1	140.50	140.50	10	4,283	0.23%
2021/06/15	6	142.17	0.3	143.22	143.00	5.7	4,321	0.13%
2021/06/11	11.2	150.28	9.1	150.88	145.00	2.1	4,348	0.05%
2021/06/10	8	146.94	3	146.67	148.00	5	4,339	0.12%
2021/06/09	1	142.50	24	142.58	141.00	-23	4,371	-0.53%
2021/06/08	33	139.05	1	138.50	138.50	32	4,462	0.72%
2021/06/07	4	137.88	2	138.50	140.50	2	4,735	0.04%
2021/06/04	9	138.39	31	140.35	138.00	-22	4,869	-0.45%
2021/06/03	2	142.50	5.1	141.66	143.00	-3.1	4,885	-0.06%
2021/06/02	6	135.17	3	134.83	134.00	3	4,857	0.06%
2021/06/01	1	139.00	1.2	142.55	139.00	-0.2	4,842	0.00%
2021/05/28	0	0.00	4	138.25	140.50	-4	4,859	-0.08%
2021/05/27	10.1	137.51	9	135.89	135.50	1.1	4,883	0.02%
2021/05/26	4.1	140.18	9	139.11	142.00	-4.9	4,858	-0.10%
2021/05/25	7	136.07	8.2	139.07	135.00	-1.2	4,970	-0.02%
2021/05/24	1.1	131.55	5	126.70	132.00	-3.9	5,085	-0.08%
2021/05/21	2	126.25	6	126.33	126.50	-4	5,088	-0.08%
2021/05/20	2	126.00	0	0.00	121.00	2	5,099	0.04%
2021/05/19	4	124.00	5	125.40	124.00	-1	5,090	-0.02%
2021/05/18	9	121.00	11	121.59	126.50	-2	5,088	-0.04%
2021/05/17	7	113.50	5	116.90	115.50	2	5,078	0.04%
2021/05/14	8	126.13	7	124.71	122.50	1	5,043	0.02%
2021/05/13	8	120.50	16	122.47	125.50	-8	5,000	-0.16%
2021/05/12	18	122.53	8	124.38	120.00	10	4,940	0.20%
2021/05/11	21	126.17	4	125.75	124.00	17	4,870	0.35%
2021/05/10	4	139.13	2	138.50	134.50	2	4,830	0.04%
2021/05/07	41	134.22	1	137.50	141.00	40	4,821	0.83%
2021/05/06	0.1	131.00	1	137.00	134.00	-0.9	4,796	-0.02%
2021/05/05	2	129.25	2	130.25	128.50	0	4,776	0.00%
2021/05/04	8	132.94	2	134.75	132.50	6	4,762	0.13%
2021/05/03	4	140.00	5.4	140.22	139.50	-1.4	4,706	-0.03%
2021/04/29	3	144.17	10	146.00	144.00	-7	4,684	-0.15%
2021/04/28	0	0.00	1	144.00	145.50	-1	4,670	-0.02%
2021/04/27	2	145.50	2.4	148.33	143.00	-0.4	4,655	-0.01%
2021/04/26	2	146.50	2	151.00	148.00	0	4,628	0.00%
2021/04/23	2	143.00	0	0.00	144.50	2	4,585	0.04%
2021/04/22	0	0.00	4.7	143.26	140.00	-4.7	4,555	-0.10%
2021/04/21	2	148.75	11	150.77	151.50	-9	4,494	-0.20%
2021/04/20	3	148.67	12	147.88	147.50	-9	4,425	-0.20%
2021/04/19	4	142.25	3.4	141.81	140.50	0.6	4,364	0.01%
2021/04/16	3	145.67	2	145.75	144.00	1	4,352	0.02%
2021/04/15	5	140.80	6.1	143.16	148.00	-1.1	4,304	-0.03%
2021/04/14	19.1	136.88	6	135.58	138.00	13.1	4,238	0.31%
2021/04/13	0.1	145.00	1	142.50	143.50	-0.9	4,151	-0.02%
2021/04/12	14	143.57	2	149.50	142.50	12	4,111	0.29%
2021/04/09	6.5	146.92	1	151.00	146.50	5.5	4,057	0.14%
2021/04/08	13.1	151.56	14.1	152.41	150.00	-1	4,001	-0.02%
2021/04/07	15	145.60	2	145.00	145.50	13	3,843	0.34%
2021/04/06	11.1	156.22	17	152.68	150.50	-5.9	3,767	-0.16%
2021/04/01	8	147.69	4	148.63	147.00	4	3,651	0.11%
2021/03/31	3	150.00	1	150.00	149.50	2	3,576	0.06%
2021/03/30	9	149.61	54.2	148.00	152.00	-45.2	3,469	-1.30%
2021/03/29	56	147.86	45.4	148.58	146.00	10.6	3,154	0.33%
2021/03/26	22.5	132.69	33.7	135.62	143.00	-11.2	2,735	-0.41%
2021/03/25	0	0.00	26.1	128.98	130.00	-26.1	2,389	-1.09%
2021/03/24	2.2	116.91	8	116.38	118.50	-5.8	2,307	-0.25%
2021/03/23	11.2	116.68	6	115.00	115.50	5.2	2,283	0.23%
2021/03/22	14.1	116.39	23	116.83	120.50	-8.9	2,217	-0.40%
2021/03/19	0	0.00	1	116.00	113.50	-1	2,166	-0.05%
2021/03/18	36.2	115.34	18	115.11	118.00	18.2	2,149	0.85%
2021/03/17	5	115.80	4.5	117.61	117.00	0.5	2,108	0.02%
2021/03/16	12.1	120.09	13.3	119.66	120.00	-1.2	2,068	-0.06%
2021/03/15	15.6	119.44	10	118.05	120.00	5.6	1,969	0.29%
2021/03/12	15.2	114.33	19	115.68	115.50	-3.8	1,878	-0.20%
2021/03/11	12.6	111.49	18.2	111.03	113.00	-5.6	1,784	-0.31%
2021/03/10	3.4	104.12	66.9	105.50	106.50	-63.4	1,502	-4.22%
2021/03/09	5	97.42	1	97.00	97.00	4	1,346	0.30%
2021/03/08	5	99.42	15	98.51	101.00	-10	1,307	-0.76%
2021/03/05	3.1	96.57	0	0.00	96.50	3.1	1,285	0.24%
2021/03/04	10	98.99	19	99.50	98.00	-9	1,276	-0.70%
2021/03/03	3.8	99.10	3	100.60	99.20	0.8	1,254	0.06%
2021/03/02	22.5	99.33	12	100.60	98.00	10.5	1,209	0.87%
2021/02/26	2.2	95.01	1	93.20	95.60	1.2	1,161	0.10%
2021/02/25	57.6	99.84	44	95.55	96.50	13.6	1,182	1.15%
2021/02/24	3	97.03	13	99.38	101.00	-10	1,053	-0.95%
2021/02/23	9	93.24	17	91.75	92.20	-8	881	-0.91%
2021/02/22	12	90.54	2	90.10	90.80	10	848	1.18%
2021/02/19	6	87.07	11	86.60	89.00	-5	812	-0.62%
2021/02/18	1	87.30	4	87.30	86.70	-3	794	-0.38%
2021/02/17	20	86.25	33	85.73	86.40	-13	775	-1.68%
2021/02/05	0	0.00	1	81.50	81.70	-1	744	-0.13%
2021/02/04	0	0.00	3	80.20	80.80	-3	749	-0.40%
2021/02/02	3	80.40	0	0.00	80.80	3	779	0.38%
2021/01/29	15	80.83	0	0.00	79.70	15	821	1.83%
2021/01/28	0.1	82.00	3	81.70	81.20	-2.9	816	-0.36%
2021/01/27	1	82.60	3	82.60	82.70	-2	813	-0.25%
2021/01/26	3	83.50	0	0.00	82.40	3	812	0.37%
2021/01/22	1	83.70	1	84.30	83.40	0	812	0.00%
2021/01/21	3	83.50	6	82.18	83.30	-3	803	-0.37%
2021/01/20	2	82.45	0	0.00	81.50	2	796	0.25%
2021/01/18	3	84.10	1	84.70	84.80	2	783	0.26%
2021/01/15	2	85.70	0	0.00	85.30	2	781	0.26%
2021/01/14	2	86.35	0	0.00	86.50	2	775	0.26%
2021/01/13	1	84.80	20	84.85	84.70	-19	762	-2.49%
2021/01/11	1	86.30	0	0.00	86.30	1	750	0.13%
2021/01/04	0	0.00	20	86.68	86.50	-20	755	-2.65%
2020/12/30	0	0.00	6	85.72	85.50	-6	794	-0.75%
2020/12/29	0	0.00	1	85.80	85.80	-1	796	-0.13%
2020/12/28	2	86.40	0	0.00	86.40	2	797	0.25%
2020/12/25	1	87.20	0	0.00	86.10	1	799	0.13%
2020/12/24	3	84.90	0	0.00	84.90	3	790	0.38%
2020/12/23	0	0.00	4	83.83	84.00	-4	791	-0.51%
2020/12/21	6	84.70	3	84.40	84.60	3	793	0.38%
2020/12/18	0.1	85.10	2	86.00	85.10	-1.9	790	-0.24%
2020/12/17	3	85.50	15	85.72	85.80	-12	786	-1.53%
2020/12/16	2	86.10	1	85.90	85.80	1	796	0.13%
2020/12/15	4	86.10	3	85.23	85.10	1	803	0.12%
2020/12/14	9	87.24	8	87.55	87.80	1	789	0.13%
2020/12/11	6	84.80	1	87.00	85.50	5	774	0.65%
2020/12/10	15.4	86.66	3	86.40	86.70	12.4	763	1.62%
2020/12/09	1	89.40	6	88.85	88.00	-5	753	-0.66%
2020/12/08	21	88.40	3	91.07	88.10	18	739	2.44%
2020/12/07	3	89.30	10	89.22	90.80	-7	696	-1.01%
2020/12/04	0	0.00	0.4	86.21	86.50	-0.4	652	-0.06%
2020/12/02	2	86.95	0.7	86.40	87.00	1.3	648	0.20%
2020/11/30	1	86.00	0	0.00	85.60	1	648	0.15%
2020/11/27	0	0.00	3	86.53	86.80	-3	643	-0.47%
2020/11/26	1	86.70	3.1	86.14	86.50	-2.1	639	-0.32%
2020/11/25	3	86.37	1	85.90	86.60	2	636	0.31%
2020/11/24	4	88.38	5	87.84	87.70	-1	613	-0.16%
2020/11/23	0	0.00	5.7	85.50	85.70	-5.7	570	-1.00%
2020/11/20	0	0.00	2	83.20	83.10	-2	544	-0.37%
2020/11/19	2	83.00	3	83.40	82.90	-1	552	-0.18%
2020/11/18	0	0.00	1	82.60	82.70	-1	570	-0.18%
2020/11/16	0	0.00	0	83.30	83.10	0	611	0.00%
2020/11/13	0	0.00	2	82.40	83.00	-2	620	-0.32%
2020/11/12	6	82.80	1	82.60	82.30	5	624	0.80%
2020/11/11	0	0.00	2.3	83.61	83.60	-2.3	627	-0.37%
2020/11/10	0	0.00	1	83.10	84.00	-1	617	-0.16%
2020/11/09	3	85.77	18	86.16	84.50	-15	617	-2.43%
2020/11/06	1	81.80	1	80.90	81.90	0	589	0.00%
2020/11/05	0	0.00	0	80.00	80.00	0	592	0.00%
2020/11/04	0	0.00	0.5	79.40	79.70	-0.5	601	-0.08%
2020/11/03	2	79.30	3	79.40	79.00	-1	617	-0.16%
2020/11/02	10	78.90	0	0.00	78.20	10	641	1.56%
2020/10/30	0	79.10	6	80.20	79.00	-6	653	-0.92%
2020/10/29	0	0.00	1	79.30	79.80	-1	655	-0.15%
2020/10/28	1	79.90	0	0.00	79.70	1	660	0.15%
2020/10/27	0	0.00	0	80.90	80.90	0	672	0.00%
2020/10/23	0	0.00	1	80.20	80.10	-1	710	-0.14%
2020/10/22	2	79.60	0	0.00	79.00	2	743	0.27%
2020/10/21	0	80.20	0	0.00	80.20	0	763	0.00%
2020/10/20	0	0.00	1	80.60	80.80	-1	803	-0.12%
2020/10/19	2	80.90	3	80.90	81.00	-1	821	-0.12%
2020/10/16	2	80.85	1	81.80	80.10	1	836	0.12%
2020/10/15	4	81.45	1	81.70	81.10	3	852	0.35%
2020/10/13	3	82.80	1	82.90	82.70	2	874	0.23%
2020/10/12	1	82.30	3	83.00	82.20	-2	871	-0.23%
2020/10/08	3	81.93	2	81.80	82.00	1	880	0.11%
2020/10/07	11	81.81	7	81.91	81.60	4	880	0.45%
2020/10/06	0	0.00	0.2	82.00	80.00	-0.2	856	-0.02%
2020/10/05	0	0.00	7.1	78.90	79.20	-7.1	878	-0.80%
2020/09/30	0	0.00	1	77.71	78.20	-1	930	-0.11%
2020/09/29	1	77.00	3	77.13	78.20	-2	957	-0.21%
2020/09/28	2	76.90	0	0.00	76.70	2	1,007	0.20%
2020/09/25	8	75.73	6	75.40	75.20	2	1,040	0.19%
2020/09/24	0.5	77.10	1	77.50	77.10	-0.5	1,048	-0.05%
2020/09/23	3	78.60	3	78.60	78.50	0	1,058	0.00%
2020/09/22	0	0.00	2	78.60	79.70	-2	1,066	-0.19%
2020/09/21	2	81.60	2	81.40	80.10	0	1,071	0.00%
2020/09/18	2.3	80.15	2	80.35	80.80	0.3	1,076	0.03%
2020/09/17	1	79.30	0	0.00	79.00	1	1,114	0.09%
2020/09/16	2	78.30	0	0.00	79.00	2	1,122	0.18%
2020/09/15	0	0.00	0	78.00	77.60	0	1,124	0.00%
2020/09/11	0	76.70	3	76.77	76.70	-3	1,150	-0.26%
2020/09/10	1	77.80	0	77.10	77.20	1	1,168	0.08%
2020/09/09	7	77.09	1	77.00	77.10	6	1,182	0.51%
2020/09/08	0	78.60	0	0.00	78.40	0	1,201	0.00%
2020/09/07	1	79.80	1	80.00	79.20	0	1,232	0.00%
2020/09/04	2	80.00	0	0.00	80.20	2	1,265	0.16%
2020/09/03	1	81.20	15	82.00	81.20	-14	1,356	-1.03%
2020/09/02	0	0.00	2	80.00	80.00	-2	1,434	-0.14%
2020/09/01	0	0.00	1	78.30	78.80	-1	1,565	-0.06%
2020/08/31	3	80.00	0	0.00	79.10	3	1,581	0.19%
2020/08/28	0.4	80.60	0	0.00	80.60	0.4	1,588	0.03%
2020/08/27	2	81.60	3	81.50	81.20	-1	1,597	-0.06%
2020/08/26	0	0.00	6	80.80	81.00	-6	1,611	-0.37%
2020/08/25	6	81.02	7	81.23	80.90	-1	1,636	-0.06%
2020/08/24	3	79.97	0.2	80.80	80.80	2.8	1,648	0.17%
2020/08/21	17	78.62	6	76.28	79.90	11	1,696	0.65%
2020/08/20	27	76.76	8	76.00	75.40	19	1,733	1.10%
2020/08/19	16	80.28	9.2	80.13	79.90	6.8	1,722	0.40%
2020/08/18	0	81.60	0	0.00	81.60	0	1,740	0.00%
2020/08/17	1.2	81.54	0	0.00	81.20	1.2	1,762	0.07%
2020/08/14	0	0.00	1	80.20	82.20	-1	1,851	-0.05%
2020/08/13	5	81.20	5	81.40	81.10	0	1,939	0.00%
2020/08/12	10	82.78	2	84.00	82.60	8	1,930	0.42%
2020/08/11	0	0.00	21	83.70	83.90	-21	1,926	-1.09%
2020/08/10	4	86.93	3	86.63	85.60	1	1,923	0.05%
2020/08/07	13	87.05	0	0.00	87.20	13	1,928	0.67%
2020/08/06	18	87.63	3	88.50	88.20	15	1,919	0.78%
2020/08/05	5	86.36	4	86.38	86.60	1	1,901	0.05%
2020/08/04	0	0.00	6	84.07	84.50	-6	1,893	-0.32%
2020/08/03	7.4	84.23	4	84.65	83.50	3.4	1,895	0.18%
2020/07/31	0	0.00	7.2	84.68	84.50	-7.2	1,899	-0.38%
2020/07/30	12.1	81.76	0	0.00	81.50	12.1	1,892	0.64%
2020/07/29	0	0.00	9	85.87	85.20	-9	1,879	-0.48%
2020/07/28	12	87.13	7	86.57	85.40	5	1,860	0.27%
2020/07/27	4	88.80	0	0.00	88.70	4	1,841	0.22%
2020/07/24	14	89.44	4	89.60	88.00	10	1,829	0.55%
2020/07/23	6	89.20	1	89.00	89.10	5	1,792	0.28%
2020/07/22	1	88.80	2	89.00	88.60	-1	1,780	-0.06%
2020/07/21	8	87.34	3	87.83	87.80	5	1,767	0.28%
2020/07/20	0	0.00	3	84.97	85.50	-3	1,753	-0.17%
2020/07/17	2	85.30	0	0.00	85.50	2	1,749	0.11%
2020/07/16	2	86.30	2	87.40	87.00	0	1,740	0.00%
2020/07/15	22	86.83	22	85.76	85.70	0	1,734	0.00%
2020/07/14	1	85.20	1	85.80	85.20	0	1,724	0.00%
2020/07/13	2	86.80	1	87.10	86.40	1	1,726	0.06%
2020/07/10	9	86.76	6	87.08	86.00	3	1,726	0.17%
2020/07/09	5	90.40	7	90.73	89.80	-2	1,708	-0.12%
2020/07/08	1	87.60	3	87.83	88.10	-2	1,656	-0.12%
2020/07/07	5	87.72	3	86.97	86.00	2	1,625	0.12%
2020/07/06	4	85.38	13	86.05	87.10	-9	1,582	-0.57%
2020/07/03	5	84.56	0	0.00	84.60	5	1,558	0.32%
2020/07/02	2	84.20	7	84.44	84.70	-5	1,556	-0.32%
2020/07/01	1	83.80	3	83.90	83.40	-2	1,548	-0.13%
2020/06/30	0	0.00	1	83.50	83.40	-1	1,540	-0.06%
2020/06/29	4	82.25	1	82.40	82.00	3	1,545	0.19%
2020/06/24	3	83.00	3	84.57	84.10	0	1,543	0.00%
2020/06/23	0	0.00	1	80.60	81.90	-1	1,543	-0.06%
2020/06/22	4	81.20	5	81.34	81.80	-1	1,571	-0.06%
2020/06/19	8	81.70	12	81.33	81.30	-4	1,582	-0.25%
2020/06/18	5	81.30	0	0.00	82.10	5	1,579	0.32%
2020/06/17	0	0.00	5	80.64	82.20	-5	1,561	-0.32%
2020/06/16	4	79.40	0	0.00	79.80	4	1,558	0.26%
2020/06/15	10	79.65	6	79.13	78.90	4	1,567	0.26%
2020/06/12	56	80.65	5	80.04	81.00	51	1,553	3.28%
2020/06/11	11	83.05	4	83.40	82.70	7	1,526	0.46%
2020/06/10	4	86.85	0	0.00	84.70	4	1,511	0.26%
2020/06/09	13	86.01	3.1	85.57	86.10	9.9	1,443	0.69%
2020/06/08	8	83.41	98.6	87.07	87.50	-90.6	1,377	-6.58%
2020/06/05	1.1	79.86	9	80.10	79.60	-7.9	1,276	-0.62%
2020/06/04	1	79.60	2	79.20	78.60	-1	1,266	-0.08%
2020/06/03	2.1	79.49	5	79.62	79.50	-2.9	1,266	-0.23%
2020/06/02	1.1	80.21	17	79.63	79.50	-15.9	1,266	-1.26%
2020/06/01	3	79.17	12	79.34	81.00	-9	1,248	-0.72%
2020/05/29	2	78.75	2	78.40	78.80	0	1,224	0.00%
2020/05/28	4	78.33	12	79.96	77.60	-8	1,208	-0.66%
2020/05/27	1	77.20	10	77.13	76.90	-9	1,145	-0.79%
2020/05/26	7	74.41	9	74.40	74.00	-2	1,100	-0.18%
2020/05/25	13	74.06	8	74.58	75.00	5	1,090	0.46%
2020/05/22	13	76.18	4	76.88	74.80	9	1,065	0.84%
2020/05/21	28	78.44	13	77.45	77.90	15	1,040	1.44%
2020/05/20	10	75.23	19	77.32	78.30	-9	946	-0.95%
2020/05/19	0	0.00	1	71.00	71.20	-1	860	-0.12%
2020/05/15	1	70.00	0	0.00	70.10	1	850	0.12%
2020/05/14	0	0.00	1	71.90	70.50	-1	845	-0.12%
2020/05/12	0	0.00	2	71.00	70.30	-2	827	-0.24%
2020/05/11	1	71.60	0	0.00	71.30	1	824	0.12%
2020/05/08	0.2	70.80	0	0.00	71.00	0.2	823	0.02%
2020/05/07	6	71.13	3	71.13	70.90	3	822	0.36%
2020/05/05	0	0.00	10	69.60	69.80	-10	828	-1.21%
2020/05/04	0	0.00	1	66.30	68.50	-1	829	-0.12%
2020/04/30	12	67.02	8	68.06	68.00	4	829	0.48%
2020/04/29	1	65.50	5	65.82	66.20	-4	828	-0.48%
2020/04/23	1	62.90	0	0.00	63.40	1	867	0.12%
2020/04/21	5	63.44	0	0.00	62.80	5	860	0.58%
2020/04/16	0	0.00	6	62.95	64.50	-6	852	-0.70%
2020/04/15	1	63.20	0	0.00	63.40	1	842	0.12%
2020/04/14	2	62.55	2	63.00	62.90	0	836	0.00%
2020/04/09	0	0.00	3	62.03	62.10	-3	852	-0.35%
2020/04/08	0	0.00	2	62.60	62.80	-2	847	-0.24%
2020/04/07	4	62.00	0	0.00	62.30	4	836	0.48%
2020/03/30	1	58.50	1	60.40	60.90	0	831	0.00%
2020/03/27	11	61.84	11	62.84	59.70	0	839	0.00%
2020/03/26	4	57.80	0	0.00	58.40	4	796	0.50%
2020/03/25	0	0.00	3	54.00	55.60	-3	766	-0.39%
2020/03/24	0	0.00	49.3	50.50	51.10	-49.3	772	-6.38%
2020/03/23	1	46.50	0	0.00	48.00	1	775	0.13%
2020/03/20	4	49.15	0	0.00	50.50	4	780	0.51%
2020/03/19	7	48.75	6	47.25	47.20	1	776	0.13%
2020/03/18	4	54.80	0	0.00	52.30	4	779	0.51%
2020/03/17	2	55.90	5	55.82	55.30	-3	790	-0.38%
2020/03/16	10	61.85	10	59.09	58.10	0	822	0.00%
2020/03/13	7	60.20	7	61.63	63.60	0	873	0.00%
2020/03/12	9	67.99	10	67.87	66.80	-1	869	-0.11%
2020/03/11	1	72.20	1	73.40	71.50	0	880	0.00%
2020/03/06	0	0.00	1	70.70	71.30	-1	952	-0.11%
2020/03/05	1	70.90	0	0.00	70.70	1	1,009	0.10%
2020/03/04	1	68.00	0	0.00	70.00	1	1,241	0.08%
2020/03/02	0	0.00	1	68.00	68.00	-1	1,262	-0.08%
2020/02/24	0	0.00	2	70.90	70.70	-2	1,276	-0.16%
2020/02/20	1	72.30	0	0.00	72.10	1	1,296	0.08%
2020/02/18	0	0.00	1	70.40	70.40	-1	1,357	-0.07%
2020/02/14	0	0.00	2	71.10	71.20	-2	1,515	-0.13%
2020/02/13	0	0.00	8	70.90	70.90	-8	1,527	-0.52%
2020/02/11	2	70.50	0	0.00	71.20	2	1,584	0.13%
2020/02/10	1	70.00	0	0.00	69.00	1	1,597	0.06%
2020/02/07	3	70.40	3	69.90	69.90	0	1,624	0.00%
2020/02/06	2	71.80	0	0.00	71.60	2	1,705	0.12%
2020/02/03	5	65.00	5	67.00	67.10	0	1,766	0.00%
2020/01/31	6	70.27	5	71.70	70.80	1	1,789	0.06%
2020/01/30	8	72.41	1	72.70	72.30	7	1,924	0.36%
2020/01/17	5	77.90	0	0.00	78.00	5	2,088	0.24%
2020/01/15	7	78.00	0	0.00	77.30	7	2,149	0.33%
2020/01/14	0	0.00	2	78.20	78.40	-2	2,160	-0.09%
2020/01/08	0	0.00	8	77.05	76.60	-8	2,403	-0.33%
2020/01/07	7	75.70	2	76.30	77.00	5	2,402	0.21%
2020/01/06	1	76.70	12	76.83	76.50	-11	2,398	-0.46%
2020/01/03	0	0.00	1	80.20	77.80	-1	2,392	-0.04%
2020/01/02	0	0.00	2	79.30	79.30	-2	2,381	-0.08%
2019/12/30	1	78.80	0	0.00	78.20	1	2,378	0.04%
2019/12/27	1	77.90	0	0.00	77.90	1	2,374	0.04%
2019/12/25	0	0.00	2	78.65	78.30	-2	2,364	-0.08%
2019/12/24	1	80.30	0	0.00	78.80	1	2,360	0.04%
2019/12/19	7	78.39	6	78.88	78.70	1	2,324	0.04%
2019/12/18	0	0.00	5	79.80	80.70	-5	2,305	-0.22%
2019/12/17	2	80.30	0	0.00	79.90	2	2,298	0.09%
2019/12/16	2	80.30	0	0.00	80.50	2	2,300	0.09%
2019/12/13	11	78.95	10	78.87	79.70	1	2,291	0.04%
2019/12/12	1	80.50	0	0.00	80.10	1	2,267	0.04%
2019/12/11	1	80.00	1	80.50	80.70	0	2,243	0.00%
2019/12/10	5	79.52	11	80.49	81.70	-6	2,204	-0.27%
2019/12/06	0	0.00	1	78.80	78.70	-1	2,111	-0.05%
2019/12/05	7	77.97	6.1	79.07	79.80	0.9	2,076	0.04%
2019/12/04	0	0.00	4	78.30	79.00	-4	2,019	-0.20%
2019/12/02	6	76.90	0	0.00	75.10	6	1,955	0.31%
2019/11/29	27	78.63	42	80.15	76.50	-15	1,889	-0.79%
2019/11/27	1	75.00	0	0.00	74.30	1	1,658	0.06%
2019/11/22	5	72.40	5	72.20	72.30	0	1,641	0.00%
2019/11/21	0	0.00	1	72.00	73.90	-1	1,631	-0.06%
2019/11/20	1	73.70	1	73.00	72.80	0	1,619	0.00%
2019/11/19	20	74.80	0	0.00	74.50	20	1,603	1.25%
2019/11/18	10	75.20	0	0.00	75.10	10	1,595	0.63%
2019/11/15	2	76.75	2	78.15	75.70	0	1,584	0.00%
2019/11/13	1	75.00	38	75.72	76.20	-37	1,463	-2.53%
2019/11/12	10	71.50	0	0.00	72.50	10	1,365	0.73%
2019/11/11	0.1	70.90	1	71.70	71.00	-0.9	1,355	-0.07%
2019/11/08	0	0.00	10	74.67	75.00	-10	1,313	-0.76%
2019/11/07	4	75.10	1	75.90	75.00	3	1,299	0.23%
2019/11/06	63	75.45	47	75.49	75.00	16	1,281	1.25%
2019/11/05	28	78.12	4.8	76.90	76.50	23.2	1,254	1.85%
2019/11/04	6	75.42	3	75.30	75.50	3	1,166	0.26%
2019/11/01	0	0.00	2.1	73.48	73.20	-2.1	1,129	-0.18%
2019/10/31	2	75.20	30	75.57	74.40	-28	1,114	-2.51%
2019/10/30	5.8	76.55	2	76.35	76.90	3.8	1,100	0.35%
2019/10/29	6	75.85	9	75.79	75.90	-3	1,083	-0.28%
2019/10/28	1	70.80	24	70.85	72.90	-23	947	-2.43%
2019/10/25	28	70.32	7	72.34	69.90	21	895	2.34%
2019/10/24	0	0.00	2	69.45	69.40	-2	745	-0.27%
2019/10/23	2	66.75	5	67.00	66.70	-3	692	-0.43%
2019/10/22	0	0.00	2	67.00	67.80	-2	685	-0.29%
2019/10/21	17	67.20	5	67.00	66.80	12	681	1.76%
2019/10/18	56	69.32	52	68.40	69.00	4	651	0.61%
2019/10/17	4	68.10	1	66.80	68.40	3	549	0.55%
2019/10/15	2	62.00	0	0.00	61.50	2	434	0.46%
2019/10/09	1	60.20	0	0.00	60.40	1	433	0.23%
2019/10/08	0	0.00	1	62.00	61.50	-1	433	-0.23%
2019/10/07	0	0.00	2	61.75	61.60	-2	429	-0.47%
2019/09/23	1	61.80	0	0.00	61.80	1	430	0.23%
2019/09/20	1	62.20	1	62.40	62.50	0	429	0.00%
2019/09/19	2	62.70	1	63.00	62.50	1	427	0.23%
2019/09/16	2	60.05	0	0.00	59.90	2	406	0.49%
2019/09/06	10	60.15	10	59.90	59.90	0	402	0.00%
2019/09/05	1	60.60	1	60.10	60.20	0	402	0.00%
2019/09/02	0	0.00	2	59.70	60.50	-2	395	-0.51%
2019/08/30	0	0.00	1	60.00	60.00	-1	390	-0.26%
2019/08/28	1	57.90	0	0.00	57.90	1	367	0.27%
2019/08/27	2	56.60	0	0.00	56.50	2	357	0.56%
2019/08/26	5	56.00	0	0.00	55.80	5	358	1.39%
2019/08/23	6	57.20	0	0.00	56.80	6	356	1.68%
2019/08/16	2	55.80	0	0.00	55.90	2	352	0.57%
2019/08/14	1	55.70	0	0.00	55.60	1	350	0.29%
2019/08/13	10	55.56	0	0.00	55.70	10	347	2.88%
2019/08/12	0	0.00	8	57.20	57.30	-8	342	-2.33%
2019/08/08	0	0.00	10	57.20	57.70	-10	339	-2.95%
2019/08/05	10	56.00	11	56.65	55.80	-1	334	-0.30%
2019/08/02	0	0.00	3	56.80	56.90	-3	336	-0.89%
2019/08/01	0	0.00	5	58.80	58.30	-5	331	-1.51%
2019/07/31	0	0.00	14	62.56	63.00	-14	316	-4.42%
2019/07/30	4	62.10	0	0.00	62.30	4	297	1.35%
2019/07/29	4	62.90	0	0.00	62.70	4	289	1.38%
2019/07/26	0	0.00	1	63.60	63.20	-1	284	-0.35%
2019/07/25	6	62.50	1	63.00	63.10	5	280	1.78%
2019/07/17	3	60.67	0	0.00	60.60	3	254	1.18%
2019/07/16	1	60.80	0	0.00	60.80	1	254	0.39%
2019/07/12	1	59.50	4	59.50	59.50	-3	249	-1.20%
2019/07/11	1	59.30	0	0.00	59.50	1	249	0.40%
2019/07/09	4	58.90	0	0.00	59.00	4	252	1.59%
2019/07/05	1	59.50	0	0.00	59.40	1	256	0.39%
2019/07/04	1	59.80	0	0.00	59.50	1	257	0.39%
2019/07/03	1	59.40	1	59.70	59.40	0	266	0.00%
2019/07/02	8	59.05	0	0.00	59.00	8	264	3.02%
2019/07/01	2	58.30	0	0.00	58.80	2	268	0.75%
2019/06/03	2	56.20	0	0.00	56.40	2	316	0.63%
2019/05/09	0	0.00	3	60.10	60.30	-3	389	-0.77%
2019/05/06	1	63.20	0	0.00	63.00	1	390	0.26%
2019/04/26	1	63.70	0	0.00	63.70	1	405	0.25%
2019/04/23	1	64.10	0	0.00	63.80	1	410	0.24%
2019/04/12	1	63.40	0	0.00	63.20	1	406	0.25%
2019/04/09	0.3	64.20	0	0.00	64.20	0.3	412	0.07%
2019/04/03	0	0.00	2	65.70	66.10	-2	404	-0.49%
2019/03/18	1	63.70	0	0.00	62.80	1	414	0.24%
2019/03/05	12	67.78	2	66.90	66.00	10	431	2.32%
2019/02/22	0	0.00	1	63.80	63.60	-1	426	-0.23%
2019/02/20	0	63.90	0	0.00	64.10	0	455	0.00%
2019/02/18	0	0.00	1	63.80	63.80	-1	455	-0.22%
2019/01/29	0	0.00	1	63.90	63.80	-1	478	-0.21%
2019/01/25	40	64.50	0	0.00	63.50	40	506	7.90%
2019/01/24	0	0.00	30	63.40	63.40	-30	509	-5.89%
2019/01/17	0.4	61.20	0.7	61.20	61.50	-0.3	531	-0.06%
2019/01/08	1	60.80	0	0.00	60.60	1	563	0.18%
2019/01/02	10	60.80	0	0.00	60.80	10	605	1.65%
2018/12/28	2	60.50	0	0.00	60.40	2	615	0.32%
2018/12/27	30	63.80	0	0.00	62.10	30	643	4.66%
2018/12/24	23	64.86	0	0.00	64.90	23	660	3.48%
2018/12/20	16	63.76	0	0.00	63.90	16	696	2.30%
2018/12/14	0	0.00	95	67.01	65.40	-95	735	-12.92%
2018/12/07	8	63.30	0	0.00	64.00	8	803	1.00%
2018/12/06	1	64.30	0	0.00	62.80	1	825	0.12%
2018/12/05	1	65.60	0	0.00	65.60	1	918	0.11%
2018/12/04	0	0.00	1	66.50	66.90	-1	1,041	-0.10%
2018/11/30	1	64.10	0	0.00	64.30	1	1,096	0.09%
2018/11/29	0	0.00	1	63.70	63.50	-1	1,106	-0.09%
2018/11/28	7	63.30	0	0.00	63.70	7	1,113	0.63%
2018/11/27	3	63.77	2	63.20	63.30	1	1,107	0.09%
2018/11/22	0	0.00	0.1	62.10	62.50	-0.1	1,124	-0.01%
2018/11/16	0	0.00	1.4	58.51	58.50	-1.4	1,142	-0.12%
2018/11/09	1	57.70	2	58.30	58.90	-1	1,228	-0.08%
2018/11/06	5	59.04	5	58.80	57.50	0	1,263	0.00%
2018/11/01	0	0.00	3	54.00	54.40	-3	1,303	-0.23%
2018/10/31	3	52.73	0	0.00	52.80	3	1,316	0.23%
2018/10/30	1	49.95	0	0.00	50.50	1	1,319	0.08%
2018/10/29	0	0.00	1	51.20	50.90	-1	1,340	-0.07%
2018/10/25	1	48.95	0	0.00	49.00	1	1,379	0.07%
2018/10/19	0	0.00	1.2	54.93	55.10	-1.2	1,425	-0.08%
2018/10/12	1	55.50	0	0.00	55.90	1	1,564	0.06%
2018/10/11	5	55.00	3	54.80	54.60	2	1,580	0.13%
2018/10/09	3	61.40	0	0.00	60.60	3	1,584	0.19%
2018/10/08	31	61.68	1	61.70	61.40	30	1,634	1.84%
2018/10/05	1	59.60	0	0.00	60.00	1	1,691	0.06%
2018/10/04	1	66.20	6.8	69.14	66.20	-5.8	1,757	-0.33%
2018/10/03	1	71.60	6	70.65	69.90	-5	1,862	-0.27%
2018/10/02	0.3	72.30	0	0.00	72.30	0.3	1,903	0.02%
2018/10/01	0	72.30	18	72.40	72.30	-18	1,945	-0.93%
2018/09/18	0	0.00	1	54.90	53.90	-1	2,104	-0.05%
2018/09/14	11	55.30	0	0.00	55.80	11	2,257	0.49%
2018/09/12	0	0.00	2	54.90	55.00	-2	2,630	-0.08%
2018/09/11	1	55.20	0	0.00	55.00	1	2,791	0.04%
2018/09/10	1	54.30	0	0.00	54.80	1	2,841	0.04%
2018/09/07	3	54.90	0	0.00	54.70	3	2,907	0.10%
2018/09/06	0	0.00	3	56.27	55.60	-3	3,054	-0.10%
2018/09/05	10	56.68	2	56.60	56.10	8	3,214	0.25%
2018/09/04	8	57.55	2	57.70	57.30	6	3,522	0.17%
2018/09/03	5	59.26	0	0.00	57.30	5	3,740	0.13%
2018/08/31	1	59.00	11	59.52	60.40	-10	3,722	-0.27%
2018/08/30	6	57.03	4	57.50	57.80	2	3,664	0.05%
2018/08/29	1	56.50	1	56.40	56.20	0	3,679	0.00%
2018/08/24	0	0.00	1	54.80	54.50	-1	3,880	-0.03%
2018/08/23	0	0.00	1	54.50	54.50	-1	4,120	-0.02%
2018/08/22	1	55.20	1	56.80	54.60	0	4,633	0.00%
2018/08/17	6	55.58	0	0.00	55.00	6	4,923	0.12%
2018/08/16	1	54.50	1	55.90	56.10	0	4,984	0.00%
2018/08/15	0	0.00	1	55.30	54.90	-1	4,970	-0.02%
2018/08/14	1	53.70	0	0.00	54.70	1	4,972	0.02%
2018/08/10	0	0.00	7	54.54	54.40	-7	4,983	-0.14%
2018/08/09	0	0.00	1	55.50	55.00	-1	4,978	-0.02%
2018/08/08	2	55.90	18	55.70	55.70	-16	4,983	-0.32%
2018/08/07	2	56.20	1	57.50	56.20	1	4,998	0.02%
2018/08/06	5	56.30	10	56.20	55.80	-5	4,987	-0.10%
2018/08/03	1	54.30	5	54.80	55.80	-4	4,990	-0.08%
2018/08/02	1	55.40	0	0.00	54.10	1	4,993	0.02%
2018/08/01	9	56.42	0	0.00	56.00	9	4,980	0.18%
2018/07/31	1	57.20	9	57.84	58.30	-8	4,973	-0.16%
2018/07/30	5	56.20	0	0.00	56.50	5	4,946	0.10%
2018/07/27	2	58.30	0	0.00	58.10	2	4,935	0.04%
2018/07/26	10	58.30	1	58.40	58.30	9	4,926	0.18%
2018/07/25	2	57.80	2	58.80	58.00	0	4,905	0.00%
2018/07/24	2	57.70	1	57.80	57.90	1	4,890	0.02%
2018/07/23	2	56.50	0	0.00	56.30	2	4,879	0.04%
2018/07/19	1	56.10	0	0.00	56.30	1	4,897	0.02%
2018/07/17	0	0.00	7	57.87	57.90	-7	4,897	-0.14%
2018/07/16	5	59.50	0	0.00	58.10	5	4,892	0.10%
2018/07/13	1	58.30	0	0.00	57.90	1	4,869	0.02%
2018/07/12	0	0.00	1	58.50	58.40	-1	4,860	-0.02%
2018/07/11	7	57.73	5	57.30	56.90	2	4,857	0.04%
2018/07/10	0	0.00	1	56.60	57.60	-1	4,853	-0.02%
2018/07/06	1	54.50	5	54.78	56.20	-4	4,852	-0.08%
2018/07/05	20	53.43	1	52.70	53.50	19	4,826	0.39%
2018/07/04	3	57.50	1	58.00	56.20	2	4,802	0.04%
2018/07/03	37	60.37	7	60.84	59.00	30	4,750	0.63%
2018/07/02	1	59.20	4	59.45	59.00	-3	4,663	-0.06%
2018/06/28	4	59.40	2	59.30	58.30	2	4,687	0.04%
2018/06/27	0	0.00	6	61.87	59.40	-6	4,809	-0.12%
2018/06/26	3	59.37	12	59.38	61.50	-9	4,766	-0.19%
2018/06/25	3	58.40	6	59.05	59.20	-3	4,773	-0.06%
2018/06/22	18	59.84	8	60.23	59.00	10	4,754	0.21%
2018/06/21	10	62.74	30	62.93	63.00	-20	4,657	-0.43%
2018/06/20	2	58.05	9	56.69	59.40	-7	4,408	-0.16%
2018/06/19	13	58.45	26	58.38	57.40	-13	4,246	-0.31%
2018/06/15	28	60.57	12	60.13	59.90	16	4,207	0.38%
2018/06/14	28	59.38	32	59.52	60.40	-4	4,125	-0.10%
2018/06/13	44	59.69	32	60.07	58.00	12	3,945	0.30%
2018/06/12	6	61.60	17	61.19	60.60	-11	3,782	-0.29%
2018/06/11	12	56.88	17	57.79	58.00	-5	3,466	-0.14%
2018/06/08	5	52.78	4	53.43	54.00	1	3,272	0.03%
2018/06/06	16	52.78	13	53.22	54.10	3	3,199	0.09%
2018/06/05	11	52.99	12	53.03	52.10	-1	3,178	-0.03%
2018/06/04	14	54.37	10	54.94	53.60	4	3,204	0.12%
2018/06/01	11	53.25	13	54.01	52.90	-2	3,206	-0.06%
2018/05/31	20	58.30	6	55.15	53.50	14	3,126	0.45%
2018/05/30	25	57.24	22	57.38	57.20	3	2,902	0.10%
2018/05/29	3	54.00	1	56.60	56.60	2	2,395	0.08%
2018/05/28	5	49.65	14	50.43	51.50	-9	2,265	-0.40%
2018/05/25	11	48.77	1	49.00	48.45	10	2,152	0.46%
2018/05/24	4	48.10	3	48.55	49.15	1	2,134	0.05%
2018/05/23	2	47.00	0	0.00	47.40	2	2,089	0.10%
2018/05/22	1	47.00	0	0.00	46.90	1	2,106	0.05%
2018/05/21	3	47.93	2	48.18	47.65	1	2,125	0.05%
2018/05/18	0	0.00	5	47.85	47.70	-5	2,112	-0.24%
2018/05/17	0	0.00	1	47.70	47.20	-1	2,131	-0.05%
2018/05/16	0	0.00	1	47.10	46.90	-1	2,133	-0.05%
2018/05/15	2	47.13	0	0.00	46.90	2	2,184	0.09%
2018/05/03	6	44.76	0	0.00	44.85	6	2,972	0.20%
2018/05/02	3	45.38	0	0.00	45.45	3	2,979	0.10%
2018/04/30	0	0.00	1	45.45	45.50	-1	3,007	-0.03%
2018/04/26	2	43.98	0	0.00	43.20	2	3,057	0.07%
2018/04/25	11	45.21	0	0.00	45.70	11	3,035	0.36%
2018/04/24	1	45.50	0	0.00	45.40	1	3,045	0.03%
2018/04/23	1	46.20	0	0.00	46.55	1	3,036	0.03%
2018/04/20	1	47.25	5	47.70	47.15	-4	3,030	-0.13%
2018/04/19	0	0.00	3	47.75	47.90	-3	3,022	-0.10%
2018/04/18	2	46.23	2	46.30	46.20	0	2,987	0.00%
2018/04/16	0	0.00	1	48.15	47.65	-1	2,961	-0.03%
2018/04/11	0	0.00	1	47.00	46.95	-1	3,035	-0.03%
2018/04/10	1	46.25	0	0.00	46.30	1	3,086	0.03%
2018/04/09	6	46.98	3	47.17	46.80	3	3,072	0.10%
2018/04/03	2	48.10	0	0.00	48.10	2	3,066	0.07%
2018/04/02	3	48.38	0	0.00	47.60	3	3,045	0.10%
2018/03/31	5	48.85	0	0.00	49.15	5	2,990	0.17%
2018/03/30	59	51.52	8	50.78	50.50	51	2,963	1.72%
2018/03/29	3	49.23	0	0.00	49.45	3	2,823	0.11%
2018/03/28	2	48.95	64	48.44	48.00	-62	2,781	-2.23%
2018/03/27	1	47.20	2	47.85	47.50	-1	2,661	-0.04%
2018/03/26	0	0.00	1	45.60	46.50	-1	2,638	-0.04%
2018/03/23	3	45.07	0	0.00	45.05	3	2,643	0.11%
2018/03/22	0	0.00	5	46.60	46.15	-5	2,622	-0.19%
2018/03/21	0	0.00	5	47.30	47.00	-5	2,611	-0.19%
2018/03/19	0	0.00	5	47.12	47.10	-5	2,629	-0.19%
2018/03/16	0	0.00	2	47.80	46.80	-2	2,636	-0.08%
2018/03/14	11	48.85	1	48.00	47.15	10	2,681	0.37%
2018/03/09	0	0.00	5	46.05	46.15	-5	2,664	-0.19%
2018/03/08	5	47.45	2	47.25	46.50	3	2,639	0.11%
2018/03/07	5	46.50	15	46.72	45.85	-10	2,573	-0.39%
2018/03/06	1	44.05	2	44.35	43.95	-1	2,516	-0.04%
2018/03/05	0	0.00	10	44.00	43.65	-10	2,532	-0.39%
2018/03/02	1	43.60	0	0.00	44.00	1	2,548	0.04%
2018/03/01	0	0.00	1	44.10	43.90	-1	2,561	-0.04%
2018/02/27	2	44.20	0	0.00	43.85	2	2,588	0.08%
2018/02/26	2	44.00	0	0.00	43.80	2	2,666	0.07%
2018/02/23	0	0.00	3	44.23	43.95	-3	2,779	-0.11%
2018/02/22	3	43.58	2	43.60	43.70	1	2,798	0.04%
2018/02/21	10	44.64	2	44.58	44.15	8	2,850	0.28%
2018/02/12	0	0.00	3	43.05	43.15	-3	2,841	-0.11%
2018/02/09	3	40.87	9	42.15	42.20	-6	2,861	-0.21%
2018/02/08	2	43.28	2	43.70	43.30	0	2,915	0.00%
2018/02/07	21	44.99	13	44.96	44.00	8	2,919	0.27%
2018/02/06	3	42.95	6	43.90	42.95	-3	2,884	-0.10%
2018/02/05	15	47.50	11	47.93	47.70	4	2,818	0.14%
2018/02/02	10	50.63	1	50.80	50.80	9	2,788	0.32%
2018/02/01	22	51.98	18	51.07	51.40	4	2,790	0.14%
2018/01/31	6	49.97	4	50.43	50.40	2	2,691	0.07%
2018/01/30	7	50.09	4	51.28	51.10	3	2,649	0.11%
2018/01/29	31	48.55	30	48.98	49.60	1	2,409	0.04%
2018/01/26	1	46.45	0	0.00	46.50	1	2,363	0.04%
2018/01/25	2	46.38	0	0.00	46.35	2	2,510	0.08%
2018/01/24	1	46.35	0	0.00	46.45	1	2,751	0.04%
2018/01/23	0	0.00	3.1	47.94	47.15	-3.1	2,924	-0.11%
2018/01/19	1	46.05	1	45.90	45.70	0	3,311	0.00%
2018/01/17	1	46.35	0	0.00	46.35	1	3,436	0.03%
2018/01/15	0	0.00	1	47.80	47.50	-1	3,614	-0.03%
2018/01/09	4	46.66	1	46.05	46.05	3	4,081	0.07%
2018/01/08	0	0.00	1	48.00	46.80	-1	4,109	-0.02%
2018/01/05	22	50.15	16	48.80	48.70	6	4,087	0.15%
2018/01/04	4	49.13	6	47.86	49.25	-2	3,981	-0.05%
2018/01/03	13	46.45	0	0.00	46.00	13	3,920	0.33%
2018/01/02	2	45.70	0	0.00	46.60	2	3,898	0.05%