義隆 (2458)-富邦-桃園券商分點個股進出

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(已收盤)

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

義隆 (2458)籌碼相關－富邦-桃園券商分點個股進出

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-桃園券商分點個股進出
富邦-桃園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	1	147.00	0	0.00	148.00	1	2,111	0.05%
2024/11/21	1	148.00	0	0.00	148.50	1	2,070	0.05%
2024/11/20	1	149.00	0	149.00	150.00	1	2,022	0.05%
2024/11/19	6	148.58	3	150.83	149.50	3	1,964	0.15%
2024/11/18	0	0.00	2	147.00	147.50	-2	1,893	-0.11%
2024/11/14	2	149.00	0	0.00	148.00	2	1,880	0.11%
2024/11/12	1	150.50	2	153.00	150.50	-1	1,904	-0.05%
2024/11/11	3	152.17	0	0.00	152.50	3	1,926	0.16%
2024/11/08	2	150.00	1	149.00	148.50	1	1,914	0.05%
2024/11/07	0	0.00	2	151.50	152.50	-2	1,893	-0.11%
2024/11/06	0	0.00	1	145.50	151.00	-1	1,859	-0.05%
2024/11/05	3	143.50	2.2	143.09	142.50	0.8	1,830	0.04%
2024/11/04	1	144.50	2	148.00	144.50	-1	1,850	-0.05%
2024/10/30	0.1	146.46	2	146.00	146.00	-1.9	1,857	-0.10%
2024/10/29	0.2	149.75	2	149.75	148.50	-1.8	1,825	-0.10%
2024/10/28	2.2	152.68	0	0.00	152.50	2.2	1,809	0.12%
2024/10/24	2	153.25	1.2	150.18	149.00	0.8	1,815	0.04%
2024/10/23	0	0.00	2	151.00	150.00	-2	1,816	-0.11%
2024/10/22	8	151.13	2	151.49	153.00	6	1,817	0.33%
2024/10/21	9	150.00	3.3	148.94	150.00	5.7	1,824	0.31%
2024/10/18	0	0.00	1	146.00	146.00	-1	1,832	-0.05%
2024/10/17	0.2	146.57	0	0.00	145.50	0.2	1,871	0.01%
2024/10/16	0	0.00	1	147.50	147.50	-1	1,884	-0.05%
2024/10/15	2	145.75	0	0.00	145.50	2	1,868	0.11%
2024/10/11	0.1	143.75	0	0.00	144.50	0.1	1,864	0.00%
2024/10/01	5	143.30	0	0.00	143.50	5	1,836	0.27%
2024/09/30	0	0.00	4	145.88	142.50	-4	1,831	-0.22%
2024/09/27	0	0.00	1	146.00	145.00	-1	1,809	-0.06%
2024/09/26	1	146.00	3	147.17	144.50	-2	1,814	-0.11%
2024/09/25	4	145.63	2	144.75	144.50	2	1,795	0.11%
2024/09/24	1.3	148.12	3	149.50	148.00	-1.7	1,780	-0.10%
2024/09/23	0	0.00	3.1	149.66	149.50	-3.1	1,751	-0.17%
2024/09/20	3.1	147.50	0.1	148.58	145.50	2.9	1,738	0.17%
2024/09/19	0	147.22	4	147.50	145.00	-4	1,706	-0.23%
2024/09/18	2	147.01	2	146.50	146.50	0	1,703	0.00%
2024/09/16	2	151.00	2	150.50	149.50	0	1,715	0.00%
2024/09/13	7.1	149.78	5	149.00	149.00	2.1	1,718	0.12%
2024/09/12	9.7	147.35	10	149.50	149.00	-0.3	1,704	-0.02%
2024/09/10	3	141.00	1	142.50	141.50	2	1,674	0.12%
2024/09/09	5	140.50	6	141.83	142.00	-1	1,668	-0.06%
2024/09/04	1	136.00	0	0.00	136.50	1	1,687	0.06%
2024/08/30	1	148.00	0	0.00	147.00	1	1,739	0.06%
2024/08/28	1.1	145.95	0	0.00	144.50	1.1	1,723	0.06%
2024/08/27	0	144.00	0	0.00	144.50	0	1,757	0.00%
2024/08/26	0	0.00	1	143.50	143.50	-1	1,807	-0.06%
2024/08/22	0.2	143.50	0	0.00	142.00	0.2	1,896	0.01%
2024/08/21	0	0.00	1	141.00	141.00	-1	1,949	-0.05%
2024/08/20	2	144.50	0.1	145.00	142.00	2	1,974	0.10%
2024/08/19	0	0.00	0.1	142.00	144.00	-0.1	2,122	0.00%
2024/08/14	0	0.00	0.1	141.50	141.00	-0.1	2,159	0.00%
2024/08/13	1	141.50	1	141.50	141.50	0	2,124	0.00%
2024/08/12	0	0.00	0	140.50	140.50	0	2,099	0.00%
2024/08/09	0.2	137.00	0	0.00	136.50	0.2	2,097	0.01%
2024/08/07	0	133.00	0	0.00	135.00	0	2,093	0.00%
2024/08/06	0	0.00	2	127.00	126.50	-2	2,074	-0.10%
2024/08/02	1	139.00	30	138.50	139.00	-29	2,027	-1.43%
2024/08/01	0	0.00	20.7	140.51	140.50	-20.7	2,021	-1.02%
2024/07/29	0.1	140.50	0	0.00	138.00	0.1	2,149	0.00%
2024/07/26	0.1	138.50	30	138.00	141.50	-30	2,153	-1.39%
2024/07/23	0.1	141.58	0	0.00	141.50	0.1	2,174	0.01%
2024/07/22	0.1	143.00	3	141.50	141.50	-2.9	2,192	-0.13%
2024/07/19	2.1	148.51	0	0.00	145.50	2.1	2,243	0.09%
2024/07/18	0	0.00	2	148.75	149.00	-2	2,244	-0.09%
2024/07/17	0	0.00	1	152.00	152.50	-1	2,224	-0.04%
2024/07/16	1	151.50	0	0.00	151.00	1	2,248	0.04%
2024/07/09	2	151.75	0	0.00	151.00	2	2,544	0.08%
2024/07/08	0.1	154.00	0.5	153.50	153.00	-0.4	2,553	-0.02%
2024/07/04	2	156.25	1	156.00	156.50	1	2,560	0.04%
2024/07/02	0	0.00	0.3	154.50	154.00	-0.3	2,605	-0.01%
2024/07/01	2	154.75	6	154.50	154.00	-4	2,605	-0.15%
2024/06/28	3	154.67	1	155.50	154.00	2	2,647	0.08%
2024/06/27	0	0.00	0.2	156.00	154.50	-0.2	2,661	-0.01%
2024/06/25	0.1	154.50	1	155.00	155.00	-0.9	2,724	-0.03%
2024/06/24	1.1	157.09	0	0.00	157.00	1.1	2,714	0.04%
2024/06/21	2	161.00	0	0.00	161.50	2	2,710	0.07%
2024/06/20	0	0.00	1	165.00	164.50	-1	2,699	-0.04%
2024/06/19	0.1	161.00	0	0.00	161.00	0.1	2,697	0.00%
2024/06/18	1.1	161.45	0	161.50	161.00	1.1	2,749	0.04%
2024/06/12	1	161.00	2	160.50	160.00	-1	2,815	-0.04%
2024/06/11	0	158.00	0	0.00	157.00	0	2,804	0.00%
2024/06/07	1	158.00	2.4	157.58	157.00	-1.4	2,808	-0.05%
2024/06/06	0	0.00	1	157.00	157.00	-1	2,818	-0.04%
2024/06/05	0	0.00	4	160.38	159.00	-4	2,796	-0.14%
2024/06/04	4	164.50	2	163.00	162.00	2	2,809	0.07%
2024/06/03	1	164.50	0	164.00	163.50	1	2,816	0.04%
2024/05/31	1	163.00	0	0.00	163.00	1	2,815	0.04%
2024/05/30	5	168.60	0	0.00	167.00	5	2,785	0.18%
2024/05/29	0	0.00	1	174.00	174.00	-1	2,768	-0.04%
2024/05/28	3	173.17	7	174.29	171.50	-4	2,753	-0.15%
2024/05/27	5	172.50	1	172.00	173.00	4	2,738	0.15%
2024/05/24	5	167.60	0.2	166.50	167.00	4.8	2,731	0.18%
2024/05/23	9.5	174.11	12	171.58	169.00	-2.5	2,785	-0.09%
2024/05/22	0	0.00	3.1	166.16	168.00	-3.1	2,747	-0.11%
2024/05/20	1	156.00	0	157.00	156.00	1	2,851	0.03%
2024/05/17	0.2	160.00	0	0.00	159.00	0.2	2,899	0.01%
2024/05/15	1	157.00	0	0.00	156.00	1	3,005	0.03%
2024/05/14	4	155.50	1	155.00	155.00	3	3,023	0.10%
2024/05/13	0	0.00	2	154.00	153.50	-2	3,017	-0.07%
2024/05/09	2	158.00	0	0.00	155.00	2	3,027	0.07%
2024/05/08	0	0.00	2	158.50	158.00	-2	3,030	-0.07%
2024/05/06	1	158.50	2	159.00	156.50	-1	3,035	-0.03%
2024/05/03	5	155.10	0	0.00	157.00	5	3,041	0.16%
2024/04/30	1	166.00	1	164.50	164.50	0	2,926	0.00%
2024/04/29	0	0.00	2.2	168.14	168.00	-2.2	2,930	-0.08%
2024/04/26	0	0.00	3	163.66	163.50	-3	2,903	-0.10%
2024/04/25	2	162.25	3.4	163.97	164.50	-1.4	2,897	-0.05%
2024/04/19	0.1	156.50	0	0.00	155.00	0.1	2,768	0.00%
2024/04/18	0.2	161.50	4	162.00	161.50	-3.8	2,718	-0.14%
2024/04/16	2	159.75	1	157.50	159.50	1	2,664	0.04%
2024/04/11	1	157.00	0	0.00	158.50	1	2,556	0.04%
2024/04/09	3	158.00	1	157.50	157.00	2	2,563	0.08%
2024/04/08	3	160.16	6	163.00	159.50	-3	2,562	-0.12%
2024/04/02	0	0.00	1	156.00	156.00	-1	2,542	-0.04%
2024/04/01	1	161.00	0.7	161.50	161.00	0.3	2,519	0.01%
2024/03/29	2.1	157.12	0	0.00	157.00	2.1	2,503	0.08%
2024/03/28	2	160.00	0	0.00	160.50	2	2,521	0.08%
2024/03/27	0	165.00	0	0.00	164.50	0	2,516	0.00%
2024/03/26	2	167.25	2	167.50	166.50	0	2,594	0.00%
2024/03/25	0	169.50	0	0.00	169.00	0	2,628	0.00%
2024/03/22	1	165.00	1	164.00	169.00	0	2,651	0.00%
2024/03/21	92	169.64	6	168.25	167.00	86	2,660	3.23%
2024/03/20	3	168.33	0	169.00	167.50	3	2,644	0.11%
2024/03/18	2	167.50	1.1	166.95	166.50	0.9	2,661	0.03%
2024/03/15	0	0.00	1	163.50	163.50	-1	2,675	-0.04%
2024/03/14	0	162.50	0	0.00	162.50	0	2,681	0.00%
2024/03/12	1	163.50	1.1	164.59	163.50	-0.1	2,795	0.00%
2024/03/11	1	160.00	0	0.00	160.00	1	2,807	0.04%
2024/03/08	1.4	163.29	0	0.00	162.50	1.4	2,821	0.05%
2024/03/07	2	165.00	5	165.90	165.50	-3	2,802	-0.11%
2024/03/05	0	0.00	2	168.50	167.00	-2	2,826	-0.07%
2024/03/04	0	0.00	2	170.00	167.50	-2	2,861	-0.07%
2024/03/01	1	165.00	2.1	166.98	165.50	-1.1	2,850	-0.04%
2024/02/29	3	164.83	0	0.00	166.00	3	2,872	0.10%
2024/02/27	10	171.30	9.5	169.58	169.00	0.5	2,856	0.02%
2024/02/26	9	170.39	7	169.93	170.00	2	2,857	0.07%
2024/02/23	1	165.00	1	162.50	164.00	0	2,794	0.00%
2024/02/22	2	163.00	2	165.50	167.50	0	2,686	0.00%
2024/02/21	2	167.00	1	167.99	167.50	1	2,636	0.04%
2024/02/20	0.2	161.00	1.1	161.45	161.00	-0.9	2,542	-0.04%
2024/02/19	2	162.48	11.1	162.09	163.50	-9	2,543	-0.36%
2024/02/16	0.5	150.50	3	150.00	153.00	-2.5	2,480	-0.10%
2024/02/15	3	147.33	0	0.00	148.50	3	2,491	0.12%
2024/02/02	2	150.00	1	150.00	150.50	1	2,498	0.04%
2024/02/01	0	0.00	1	149.50	150.00	-1	2,521	-0.04%
2024/01/31	1	149.00	2	148.75	150.00	-1	2,557	-0.04%
2024/01/30	1	148.50	0	0.00	148.50	1	2,630	0.04%
2024/01/26	1	150.52	0	0.00	151.00	1	2,954	0.03%
2024/01/25	0	0.00	1.1	152.57	152.50	-1.1	3,015	-0.04%
2024/01/24	2	151.50	2	151.50	151.00	0	3,021	0.00%
2024/01/22	1	150.49	1	151.00	151.00	0	3,102	0.00%
2024/01/19	2	152.50	1	152.50	150.50	1	3,112	0.03%
2024/01/18	0	0.00	1	148.50	152.00	-1	3,159	-0.03%
2024/01/17	1	156.50	0	0.00	154.50	1	3,271	0.03%
2024/01/16	1	153.50	2	153.50	154.00	-1	3,375	-0.03%
2024/01/15	0.1	157.00	0.8	157.00	156.50	-0.7	3,407	-0.02%
2024/01/11	1	157.50	2	161.50	157.00	-1	3,519	-0.03%
2024/01/10	2	159.50	3	158.67	160.00	-1	3,575	-0.03%
2024/01/09	2	154.25	0	0.00	154.50	2	3,600	0.06%
2024/01/04	0	0.00	2	156.50	156.50	-2	3,654	-0.05%
2024/01/03	2	157.24	6	157.83	158.00	-4	3,678	-0.11%
2024/01/02	1	160.00	2	160.00	159.50	-1	3,672	-0.03%
2023/12/29	2	162.50	2	162.50	162.50	0	3,724	0.00%
2023/12/28	0	0.00	1	160.53	160.50	-1	3,759	-0.03%
2023/12/27	0	0.00	3	163.00	164.00	-3	3,792	-0.08%
2023/12/26	0	0.00	8	162.25	162.00	-8	3,784	-0.21%
2023/12/25	1	162.50	0	0.00	162.50	1	3,781	0.03%
2023/12/22	0.1	163.00	3	163.00	163.50	-3	3,771	-0.08%
2023/12/21	5	162.00	5	163.80	163.00	0	3,732	0.00%
2023/12/20	7	160.43	3	159.83	160.00	4	3,657	0.11%
2023/12/19	1	158.00	2	158.50	159.00	-1	3,615	-0.03%
2023/12/18	5	157.09	1	157.50	157.00	4	3,606	0.11%
2023/12/15	2	154.00	1	154.00	154.00	1	3,614	0.03%
2023/12/13	3	156.67	4	156.00	158.00	-1	3,619	-0.03%
2023/12/12	1	158.00	0	0.00	158.50	1	3,674	0.03%
2023/12/11	7	157.93	0	0.00	157.00	7	3,711	0.19%
2023/12/08	10	158.35	7	158.43	157.50	3	3,758	0.08%
2023/12/06	0	0.00	3.1	150.68	151.50	-3.1	3,796	-0.08%
2023/12/05	3.1	147.97	1	146.00	146.50	2.1	3,822	0.05%
2023/12/04	2	149.50	0	0.00	149.50	2	3,840	0.05%
2023/12/01	1	151.00	3	150.00	151.00	-2	3,899	-0.05%
2023/11/30	2	153.00	3	151.99	151.50	-1	4,113	-0.03%
2023/11/29	1	152.02	8.6	151.38	153.00	-7.6	4,237	-0.18%
2023/11/27	0	0.00	0.1	147.57	146.00	-0.1	4,197	0.00%
2023/11/24	1.6	149.66	1	150.00	151.00	0.6	4,185	0.01%
2023/11/22	0	0.00	6	147.42	147.50	-6	4,123	-0.15%
2023/11/21	5	146.00	1.2	144.92	145.00	3.8	4,116	0.09%
2023/11/20	1	144.50	1	145.50	144.00	0	4,136	0.00%
2023/11/17	0	0.00	0	144.50	146.50	0	4,116	0.00%
2023/11/16	1.2	143.67	1	145.00	142.50	0.2	4,079	0.00%
2023/11/15	7	147.93	2.1	147.98	147.50	5	4,029	0.12%
2023/11/14	0	146.00	0.3	145.00	146.00	-0.2	4,001	-0.01%
2023/11/13	2	144.25	2.5	143.60	143.50	-0.5	3,969	-0.01%
2023/11/10	1	139.00	0	0.00	141.50	1	3,972	0.03%
2023/11/09	1	142.00	5	140.50	140.50	-4	3,987	-0.10%
2023/11/08	0	0.00	1	145.00	144.50	-1	4,002	-0.02%
2023/11/07	12	143.33	12	145.33	145.00	0	4,036	0.00%
2023/11/06	0	0.00	1	139.00	140.00	-1	4,005	-0.02%
2023/11/03	14.1	139.44	16.1	138.00	135.50	-2	3,978	-0.05%
2023/11/02	3.2	149.62	8.3	149.07	149.50	-5.1	3,770	-0.14%
2023/11/01	2	143.75	1	142.00	144.00	1	3,806	0.03%
2023/10/31	4.3	143.71	2	144.25	144.00	2.3	4,054	0.06%
2023/10/30	2	145.75	1	141.00	146.50	1	4,038	0.02%
2023/10/27	1	141.50	4	140.38	140.00	-3	4,005	-0.07%
2023/10/26	2	141.25	3	141.67	139.50	-1	4,071	-0.02%
2023/10/25	5	148.30	6	147.58	144.50	-1	4,033	-0.02%
2023/10/24	15	145.33	12	144.17	144.00	3	3,899	0.08%
2023/10/23	13	142.46	18	142.44	142.00	-5	3,814	-0.13%
2023/10/20	21	140.95	15.1	141.91	142.50	5.9	3,867	0.15%
2023/10/19	13.5	139.60	10	138.50	138.50	3.5	3,886	0.09%
2023/10/18	14.1	142.11	12	141.37	141.50	2.1	3,910	0.05%
2023/10/17	12.5	138.69	14	139.86	140.00	-1.5	3,893	-0.04%
2023/10/16	5	137.20	0.3	137.00	136.50	4.7	3,987	0.12%
2023/10/13	0	0.00	2	138.75	139.00	-2	4,006	-0.05%
2023/10/12	2	135.75	1	134.02	137.50	1	3,991	0.02%
2023/10/11	2	137.76	4	138.49	137.00	-2	3,986	-0.05%
2023/10/06	0	0.00	0.5	139.00	137.00	-0.5	3,969	-0.01%
2023/10/05	1	142.45	3.5	140.43	141.50	-2.5	3,945	-0.06%
2023/10/04	1.5	135.38	1	137.52	138.00	0.4	3,881	0.01%
2023/10/03	7.4	138.82	0	139.00	138.00	7.4	3,843	0.19%
2023/10/02	0.2	136.18	1	134.50	134.50	-0.8	3,812	-0.02%
2023/09/28	0.1	134.00	0.1	133.50	133.50	0	3,819	0.00%
2023/09/27	1	133.00	5	133.00	134.00	-4	3,823	-0.11%
2023/09/26	0	0.00	3	135.50	135.00	-3	3,832	-0.08%
2023/09/25	2	136.50	0	137.00	136.50	2	3,826	0.05%
2023/09/22	2	137.00	0	0.00	137.00	2	3,811	0.05%
2023/09/21	0	0.00	5	135.60	136.00	-5	3,805	-0.13%
2023/09/20	3.1	138.24	18	137.19	138.00	-14.9	3,771	-0.39%
2023/09/19	0	0.00	2	140.51	141.00	-2	3,738	-0.05%
2023/09/18	1	142.00	2.1	142.47	142.00	-1.1	3,712	-0.03%
2023/09/15	4	146.50	25.6	146.16	144.50	-21.5	3,678	-0.59%
2023/09/14	6	142.92	16.2	142.16	143.00	-10.2	3,591	-0.28%
2023/09/13	3.2	141.00	6.2	141.43	143.50	-3.1	3,542	-0.09%
2023/09/12	5	139.61	6.4	139.93	140.50	-1.3	3,494	-0.04%
2023/09/11	3.2	138.57	3.2	135.63	138.00	0	3,420	0.00%
2023/09/08	4.3	134.18	4.1	135.67	135.50	0.2	3,340	0.01%
2023/09/07	15.8	133.96	4.1	134.12	135.00	11.7	3,326	0.35%
2023/09/06	8.1	130.90	4.2	133.00	133.00	3.9	3,289	0.12%
2023/09/05	26.2	133.56	36.5	133.39	134.00	-10.3	3,287	-0.31%
2023/09/04	5.4	127.12	9	126.94	128.50	-3.6	3,087	-0.12%
2023/09/01	0.4	121.00	2.1	120.75	120.50	-1.7	2,924	-0.06%
2023/08/31	0.1	120.00	10	120.15	120.00	-9.9	2,922	-0.34%
2023/08/30	1.4	117.64	2	118.50	119.00	-0.6	2,917	-0.02%
2023/08/29	0.1	117.00	2.1	115.93	117.00	-2	2,902	-0.07%
2023/08/28	0	114.00	0	0.00	113.00	0	2,890	0.00%
2023/08/25	1	113.50	1	112.50	113.00	0	2,919	0.00%
2023/08/24	0.4	117.00	1.1	116.55	116.00	-0.7	2,926	-0.02%
2023/08/23	1	114.00	0	0.00	114.50	1	2,943	0.03%
2023/08/18	3	114.33	4	114.51	113.50	-1	3,110	-0.03%
2023/08/17	3	116.67	1	116.50	116.50	2	3,087	0.06%
2023/08/16	3	116.67	1	116.50	117.00	2	3,077	0.07%
2023/08/15	4	116.38	3	116.16	116.00	1	3,063	0.03%
2023/08/14	10	116.05	2.1	116.03	117.00	7.9	3,046	0.26%
2023/08/11	19.1	120.95	20	120.40	121.00	-0.9	2,996	-0.03%
2023/08/10	6.5	119.44	4	118.64	118.00	2.5	2,943	0.08%
2023/08/09	5.1	120.71	3.1	120.30	121.00	2	2,884	0.07%
2023/08/08	11	119.27	5	118.50	118.00	6	2,835	0.21%
2023/08/07	28.3	118.99	16.1	117.28	117.00	12.2	2,783	0.44%
2023/08/04	13.1	119.14	16.1	121.72	122.50	-3	2,654	-0.11%
2023/08/02	1	114.50	4.1	113.75	114.00	-3.1	2,391	-0.13%
2023/08/01	1	114.50	1	116.00	115.00	0	2,389	0.00%
2023/07/31	7	116.43	8	114.38	116.50	-1	2,402	-0.04%
2023/07/28	8	112.63	8	112.94	112.50	0	2,288	0.00%
2023/07/27	7.1	115.01	1	114.50	114.50	6.1	2,251	0.27%
2023/07/26	2	114.50	2.1	113.74	112.50	-0.1	2,237	0.00%
2023/07/25	9	115.83	17	115.76	115.00	-8	2,198	-0.36%
2023/07/24	10.2	117.37	2.1	117.67	118.00	8.1	2,104	0.39%
2023/07/21	11.1	116.14	0	0.00	115.50	11.1	2,018	0.55%
2023/07/20	0.1	115.50	6	115.33	114.50	-6	1,972	-0.30%
2023/07/19	9.7	117.63	3	117.67	118.50	6.7	1,900	0.35%
2023/07/18	1.4	113.79	0	0.00	113.00	1.4	1,770	0.08%
2023/07/17	0	0.00	2	108.75	109.50	-2	1,741	-0.11%
2023/07/14	3	111.00	7	111.36	110.50	-4	1,729	-0.23%
2023/07/13	0	0.00	1	108.00	108.00	-1	1,679	-0.06%
2023/07/12	0	0.00	1	105.50	106.00	-1	1,668	-0.06%
2023/07/11	0	0.00	1	106.50	106.50	-1	1,661	-0.06%
2023/07/07	4	108.50	2	107.75	107.50	2	1,653	0.12%
2023/07/06	1	107.50	0	0.00	108.00	1	1,647	0.06%
2023/07/05	2	108.00	3	107.00	106.00	-1	1,627	-0.06%
2023/07/03	1	101.50	0	0.00	101.50	1	1,586	0.06%
2023/06/30	0	0.00	0.1	100.50	101.50	-0.1	1,592	0.00%
2023/06/28	0	0.00	0.1	100.75	101.00	-0.1	1,604	-0.01%
2023/06/26	0	100.50	0	0.00	100.00	0	1,600	0.00%
2023/06/21	0	0.00	0.1	102.50	101.50	-0.1	1,592	-0.01%
2023/06/20	0	0.00	0.1	102.00	102.00	-0.1	1,584	-0.01%
2023/06/19	0	0.00	5	103.70	102.50	-5	1,586	-0.32%
2023/06/16	1	105.00	20	106.50	106.00	-19	1,566	-1.21%
2023/06/14	1	105.00	0	0.00	105.00	1	1,536	0.07%
2023/06/13	2	107.25	0	0.00	107.00	2	1,527	0.13%
2023/06/09	6	106.00	24	104.54	104.00	-18	1,475	-1.22%
2023/06/08	0.9	104.17	0.4	104.00	105.00	0.5	1,422	0.03%
2023/06/06	2	101.50	3	102.67	102.00	-1	1,424	-0.07%
2023/06/02	1.2	103.57	2	104.00	104.50	-0.9	1,409	-0.06%
2023/06/01	2	101.50	2	103.50	103.50	0	1,402	0.00%
2023/05/31	0.3	103.00	5.5	103.33	102.00	-5.2	1,405	-0.37%
2023/05/30	4	101.63	0.3	102.50	102.00	3.7	1,374	0.27%
2023/05/29	2.3	103.54	3	104.00	104.00	-0.7	1,378	-0.05%
2023/05/26	3	102.50	0	0.00	102.50	3	1,370	0.22%
2023/05/25	4	104.63	0	0.00	104.00	4	1,457	0.27%
2023/05/24	0.6	101.42	11	99.05	104.50	-10.4	1,433	-0.73%
2023/05/23	0.1	99.10	0	0.00	98.10	0.1	1,354	0.00%
2023/05/22	0.1	98.78	0	0.00	98.60	0.1	1,369	0.01%
2023/05/18	0.1	99.13	0	0.00	98.60	0.1	1,399	0.01%
2023/05/12	0.1	96.14	1	95.00	95.90	-0.9	1,418	-0.07%
2023/05/11	0	93.60	0	0.00	92.70	0	1,412	0.00%
2023/05/09	1	92.80	0	0.00	93.00	1	1,457	0.07%
2023/05/02	0	95.25	0	0.00	95.10	0	1,661	0.00%
2023/04/28	0.1	94.20	0	0.00	94.30	0.1	1,683	0.00%
2023/04/26	3.1	91.13	0	0.00	93.30	3.1	1,679	0.18%
2023/04/24	4	95.00	1	95.00	95.20	3	1,671	0.18%
2023/04/21	0	97.50	0	0.00	95.40	0	1,690	0.00%
2023/04/20	0	98.80	0	0.00	98.50	0	1,693	0.00%
2023/04/17	1.2	103.50	1.1	102.50	102.50	0.2	1,862	0.01%
2023/04/12	0	103.17	1	103.00	102.50	-1	1,854	-0.05%
2023/04/11	0	0.00	5.1	103.88	104.00	-5.1	1,863	-0.27%
2023/04/07	0	100.33	0	0.00	101.00	0	1,865	0.00%
2023/04/06	0	98.70	10	98.25	98.50	-10	1,855	-0.54%
2023/03/31	1	100.00	0	0.00	99.80	1	1,847	0.05%
2023/03/27	0	105.00	0	0.00	103.50	0	1,869	0.00%
2023/03/24	0	0.00	4	104.50	104.50	-4	1,887	-0.21%
2023/03/22	0	0.00	15	103.50	104.00	-15	1,909	-0.79%
2023/03/16	3	100.50	0	0.00	99.70	3	1,920	0.16%
2023/03/15	0.3	102.50	0	0.00	101.50	0.3	1,925	0.02%
2023/03/14	4	101.75	0	0.00	101.00	4	1,943	0.21%
2023/03/13	9	102.17	0	0.00	102.50	9	1,942	0.46%
2023/03/10	4	103.88	0	0.00	104.00	4	1,933	0.21%
2023/03/09	3	105.50	0	0.00	107.00	3	1,959	0.15%
2023/03/08	2	103.75	0	0.00	103.50	2	1,952	0.10%
2023/03/07	1	104.50	0	0.00	104.50	1	1,941	0.05%
2023/03/01	30	104.17	0	0.00	106.50	30	1,948	1.54%
2023/02/23	2	111.51	1.1	112.86	111.00	0.9	1,910	0.05%
2023/02/22	0	0.00	1	107.50	107.00	-1	1,815	-0.06%
2023/02/14	0	0.00	0	104.00	103.50	0	1,939	0.00%
2023/02/09	0	0.00	0.1	105.00	105.00	-0.1	2,142	0.00%
2023/02/08	0	0.00	1.1	105.91	105.50	-1.1	2,341	-0.05%
2023/02/07	2	104.50	2	105.00	105.00	0	2,324	0.00%
2023/02/06	1	105.00	1.6	105.07	103.50	-0.6	2,324	-0.03%
2023/02/03	4	108.38	6.1	107.25	107.50	-2.1	2,294	-0.09%
2023/02/02	4.3	106.14	25.2	105.18	108.00	-20.9	2,249	-0.93%
2023/02/01	16.1	99.41	8	100.94	102.00	8.1	2,157	0.38%
2023/01/30	0.1	94.00	2	94.05	94.30	-1.9	2,128	-0.09%
2023/01/13	1	92.00	1	92.20	90.70	0	2,183	0.00%
2023/01/12	2	93.26	4	92.80	92.80	-2	2,189	-0.09%
2023/01/10	4	95.99	0	0.00	95.50	4	2,210	0.18%
2023/01/09	2	94.70	1.1	95.11	96.00	1	2,207	0.04%
2023/01/06	6.1	93.44	6	94.03	94.40	0.1	2,163	0.00%
2023/01/05	5	89.10	0	0.00	89.20	5	2,058	0.24%
2022/12/20	0	87.90	0	0.00	85.90	0	2,250	0.00%
2022/12/07	2	89.00	0	0.00	87.60	2	2,772	0.07%
2022/12/06	0	0.00	1	89.60	89.10	-1	2,765	-0.04%
2022/12/05	0	0.00	2	91.85	92.10	-2	2,763	-0.07%
2022/12/02	2	92.00	0	0.00	92.00	2	2,782	0.07%
2022/11/30	0	0.00	2	89.50	89.70	-2	2,774	-0.07%
2022/11/25	5	89.08	0	0.00	88.60	5	2,848	0.18%
2022/11/23	0	0.00	2.1	87.50	87.60	-2.1	2,841	-0.07%
2022/11/22	0.1	86.00	0	0.00	87.00	0.1	2,870	0.00%
2022/11/21	1	87.50	0.1	87.40	86.40	0.9	2,864	0.03%
2022/11/18	0	89.00	2	88.35	88.60	-2	2,849	-0.07%
2022/11/17	4	89.66	2	89.45	89.40	2	2,836	0.07%
2022/11/16	0	0.00	40	88.23	89.00	-40	2,815	-1.42%
2022/11/11	3	88.10	2	87.00	87.10	1	2,711	0.04%
2022/11/09	1	85.60	1.1	85.07	86.50	-0.1	2,654	0.00%
2022/11/07	0	0.00	6	80.00	86.10	-6	2,577	-0.23%
2022/11/04	6	77.62	5	78.26	79.50	1	2,435	0.04%
2022/11/03	2	83.40	0	0.00	83.00	2	2,235	0.09%
2022/11/02	2	83.00	1	83.00	82.90	1	2,236	0.04%
2022/11/01	1	81.40	0	0.00	81.30	1	2,225	0.04%
2022/10/31	0	0.00	1	81.60	81.20	-1	2,277	-0.04%
2022/10/28	2	80.25	1	80.99	79.70	1	2,302	0.04%
2022/10/27	0	0.00	1	82.20	81.70	-1	2,332	-0.04%
2022/10/26	0	0.00	5	81.00	79.30	-5	2,303	-0.22%
2022/10/25	5	80.50	0	0.00	80.10	5	2,294	0.22%
2022/10/21	1	81.20	0	0.00	80.90	1	2,253	0.04%
2022/10/20	1	81.20	0	0.00	81.90	1	2,242	0.04%
2022/10/19	1	82.80	1	83.50	82.30	0	2,241	0.00%
2022/10/18	1	83.40	0	0.00	82.60	1	2,214	0.05%
2022/10/12	0.1	77.70	10	77.10	77.30	-9.9	2,222	-0.45%
2022/10/11	3.1	80.01	2	80.70	79.60	1.1	2,226	0.05%
2022/10/07	5.1	85.01	1	85.50	84.20	4.1	2,203	0.19%
2022/10/06	1	84.90	0	0.00	85.10	1	2,174	0.05%
2022/10/05	0.1	84.50	0	0.00	83.40	0.1	2,165	0.00%
2022/10/04	0.5	85.50	0	0.00	84.70	0.5	2,163	0.02%
2022/09/26	10	83.30	0	0.00	81.00	10	2,281	0.44%
2022/09/23	0	87.40	2	87.40	86.80	-2	2,247	-0.09%
2022/09/20	1	87.70	0	0.00	88.30	1	2,043	0.05%
2022/09/16	12.5	87.59	0	0.00	87.50	12.5	1,872	0.67%
2022/09/14	2	89.00	0	0.00	88.90	2	1,752	0.11%
2022/09/13	0.3	91.10	0	0.00	90.50	0.3	1,732	0.02%
2022/09/12	0.2	91.20	0	0.00	91.80	0.2	1,738	0.01%
2022/09/07	10	88.30	0	0.00	88.80	10	1,728	0.58%
2022/09/06	3	89.23	0	0.00	90.10	3	1,721	0.17%
2022/09/05	10	87.40	3	91.67	91.20	7	1,700	0.41%
2022/09/02	0.1	96.60	5	94.72	94.00	-5	1,650	-0.30%
2022/08/31	0.2	97.70	0	0.00	97.10	0.2	1,597	0.01%
2022/08/29	0.3	98.20	0	0.00	98.00	0.3	1,572	0.02%
2022/08/26	1	101.00	0	0.00	100.00	1	1,540	0.06%
2022/08/23	0.2	99.70	0	0.00	99.70	0.2	1,535	0.01%
2022/08/22	4.2	101.91	0	0.00	100.50	4.2	1,523	0.28%
2022/08/19	0	0.00	10	104.00	104.00	-10	1,511	-0.66%
2022/08/18	11	102.05	0	0.00	103.00	11	1,509	0.73%
2022/08/17	11	102.09	0	0.00	103.00	11	1,501	0.73%
2022/08/16	1	103.50	0	0.00	103.50	1	1,490	0.07%
2022/08/15	0.1	104.50	0	0.00	104.50	0.1	1,483	0.01%
2022/08/12	1.4	102.50	0	103.53	103.00	1.4	1,473	0.09%
2022/08/09	0.2	100.67	0	0.00	99.70	0.2	1,438	0.01%
2022/08/08	0	0.00	0	101.21	101.00	0	1,430	0.00%
2022/08/05	0	0.00	5	99.14	101.50	-5	1,426	-0.35%
2022/08/03	1.2	101.58	0	0.00	102.50	1.2	1,346	0.09%
2022/08/02	0.1	108.00	0	0.00	107.50	0.1	1,347	0.01%
2022/07/27	1	109.00	0	0.00	109.00	1	1,395	0.07%
2022/07/22	1	113.00	0	0.00	110.00	1	1,382	0.07%
2022/07/21	0	0.00	0	115.00	114.00	0	1,374	0.00%
2022/07/20	3	112.33	0	0.00	110.50	3	1,380	0.22%
2022/07/13	0	0.00	0	107.00	104.50	0	1,438	0.00%
2022/07/12	0.1	104.00	1	102.50	104.00	-0.9	1,430	-0.06%
2022/07/08	0	0.00	2	108.50	107.00	-2	1,411	-0.14%
2022/07/07	2.2	106.55	0	0.00	106.50	2.2	1,396	0.16%
2022/07/06	1	123.50	1	120.00	120.00	0	1,358	0.00%
2022/07/05	6	124.17	1	124.50	124.50	5	1,307	0.38%
2022/07/04	0	0.00	2.1	132.29	131.00	-2.1	1,267	-0.16%
2022/07/01	5	135.00	0.1	138.52	134.00	4.9	1,252	0.39%
2022/06/30	0	0.00	0.1	138.80	139.50	-0.1	1,243	0.00%
2022/06/27	2	140.50	0	142.00	142.50	2	1,257	0.16%
2022/06/22	0	0.00	1	134.50	135.00	-1	1,242	-0.08%
2022/06/21	0	138.00	1	136.00	140.00	-1	1,224	-0.08%
2022/06/20	0.1	136.50	0	0.00	136.50	0.1	1,213	0.01%
2022/06/17	0.1	140.50	2	140.25	142.00	-1.9	1,193	-0.16%
2022/06/16	0.1	141.00	0	0.00	141.00	0.1	1,179	0.01%
2022/06/14	0	0.00	0.1	143.00	143.50	-0.1	1,182	-0.01%
2022/06/09	0	0.00	0	148.50	148.50	0	1,238	0.00%
2022/06/08	0	0.00	0	149.00	149.00	0	1,252	0.00%
2022/06/02	0	0.00	0	150.00	148.00	0	1,419	0.00%
2022/06/01	0	0.00	1	149.51	150.50	-1	1,439	-0.07%
2022/05/31	0	0.00	0	149.67	149.00	0	1,446	0.00%
2022/05/30	1	146.00	2	145.51	147.50	-1	1,462	-0.07%
2022/05/27	2	144.00	0	0.00	144.50	2	1,467	0.14%
2022/05/25	0.1	143.50	0	143.50	143.50	0.1	1,522	0.01%
2022/05/23	0	0.00	0.1	147.00	144.50	-0.1	1,835	0.00%
2022/05/19	0	0.00	0.1	154.50	147.00	-0.1	1,911	0.00%
2022/05/18	1	145.00	0	146.67	145.50	1	1,912	0.05%
2022/05/17	0	0.00	0	144.08	145.00	0	1,934	0.00%
2022/05/16	0	0.00	0	142.50	142.00	0	1,968	0.00%
2022/05/10	0.2	139.85	10	141.00	141.00	-9.8	2,006	-0.49%
2022/05/09	2	142.00	0	0.00	142.00	2	2,036	0.10%
2022/05/06	0	147.71	0	0.00	146.50	0	2,058	0.00%
2022/05/05	0	0.00	0	155.00	153.50	0	2,070	0.00%
2022/05/03	1	150.00	0	0.00	150.50	1	2,057	0.05%
2022/04/27	0	147.00	0	0.00	149.50	0	2,070	0.00%
2022/04/25	0	152.82	0	0.00	150.50	0	2,041	0.00%
2022/04/21	1	159.50	1	160.00	156.50	0	1,998	0.00%
2022/04/20	1	157.02	0	0.00	156.50	1	1,976	0.05%
2022/04/18	1	158.02	0	0.00	159.00	1	1,962	0.05%
2022/04/15	0.3	159.98	0	0.00	159.50	0.3	1,963	0.02%
2022/04/14	0	0.00	0	162.00	161.50	0	1,992	0.00%
2022/04/11	0.1	162.39	0	0.00	161.00	0.1	2,130	0.00%
2022/04/08	1	164.51	0	0.00	166.00	1	2,120	0.05%
2022/04/07	0	167.27	0	0.00	166.50	0	2,117	0.00%
2022/04/06	0.1	168.40	0	0.00	168.50	0.1	2,112	0.00%
2022/03/31	0	0.00	3	171.50	172.00	-3	2,114	-0.14%
2022/03/28	0	0.00	2.1	171.46	172.00	-2.1	2,165	-0.10%
2022/03/25	1	170.50	0	0.00	170.50	1	2,242	0.04%
2022/03/21	0	0.00	0.2	169.75	170.00	-0.2	2,411	-0.01%
2022/03/18	0	0.00	0	168.50	168.50	0	2,447	0.00%
2022/03/17	0	0.00	5	169.00	169.00	-5	2,438	-0.21%
2022/03/16	2	166.50	1	167.00	166.50	1	2,430	0.04%
2022/03/15	2	164.50	0	0.00	166.00	2	2,414	0.08%
2022/03/10	0.2	166.00	1	166.00	166.00	-0.8	2,418	-0.03%
2022/03/09	6	157.58	0	0.00	159.00	6	2,390	0.25%
2022/03/08	1.6	159.55	21.1	158.50	157.00	-19.5	2,371	-0.82%
2022/03/07	0.2	163.99	1	164.00	165.00	-0.8	2,311	-0.03%
2022/03/03	0.2	171.50	0	0.00	169.50	0.2	2,305	0.01%
2022/03/02	0	0.00	1	166.50	169.00	-1	2,305	-0.04%
2022/02/25	1	165.00	0	0.00	164.00	1	2,345	0.04%
2022/02/24	17	165.15	4.1	164.54	164.50	13	2,325	0.56%
2022/02/23	2	178.46	4	175.88	172.50	-2	2,227	-0.09%
2022/02/22	4	175.25	12	174.67	175.50	-8	2,079	-0.38%
2022/02/21	4	177.50	2	177.49	178.00	2	2,072	0.10%
2022/02/18	1	174.50	0	0.00	174.50	1	2,072	0.05%
2022/02/17	2	175.25	1	173.50	173.50	1	2,105	0.05%
2022/02/16	2	173.00	1	174.00	174.00	1	2,181	0.05%
2022/02/15	0	0.00	0.1	170.50	170.00	-0.1	2,163	0.00%
2022/02/14	0	170.00	0	0.00	170.50	0	2,179	0.00%
2022/02/11	6.1	171.10	0	0.00	171.00	6.1	2,181	0.28%
2022/02/10	12	172.67	2	171.50	172.00	10	2,198	0.46%
2022/02/09	1.1	176.82	1	174.50	175.50	0.1	2,197	0.00%
2022/02/08	2	171.00	2	171.00	171.00	0	2,201	0.00%
2022/01/26	0	160.94	0	0.00	161.50	0	2,200	0.00%
2022/01/25	0	0.00	0	160.00	160.50	0	2,297	0.00%
2022/01/24	1	158.00	2	161.25	162.00	-1	2,342	-0.04%
2022/01/21	0	0.00	1	160.00	162.00	-1	2,379	-0.04%
2022/01/18	8	163.63	9	161.78	161.50	-1	2,585	-0.04%
2022/01/12	1	160.50	0	0.00	161.00	1	2,989	0.03%
2022/01/11	0	166.00	0	0.00	164.00	0	2,985	0.00%
2022/01/10	0	0.00	0.1	164.50	165.50	-0.1	2,976	0.00%
2022/01/07	0	0.00	0.1	167.00	163.50	-0.1	2,986	0.00%
2022/01/05	0	0.00	3.3	171.06	170.00	-3.3	2,974	-0.11%
2022/01/03	1	171.00	0	170.00	167.50	1	2,957	0.03%
2021/12/30	0	169.50	2.1	168.96	170.00	-2	2,974	-0.07%
2021/12/28	3	168.00	3	165.50	165.50	0	2,997	0.00%
2021/12/23	1	168.00	1.1	170.45	169.00	-0.1	3,069	0.00%
2021/12/22	2	169.00	1	167.50	167.50	1	3,067	0.03%
2021/12/21	2	168.00	3	169.50	168.00	-1	3,060	-0.03%
2021/12/20	2	167.00	1	167.50	165.50	1	2,988	0.03%
2021/12/17	2	168.00	5.4	167.61	166.00	-3.4	2,994	-0.11%
2021/12/16	2.1	163.10	0	0.00	167.50	2.1	2,962	0.07%
2021/12/14	0	156.48	2	155.25	154.50	-2	2,897	-0.07%
2021/12/13	0	159.00	0	0.00	159.00	0	2,864	0.00%
2021/12/10	0	158.50	0	0.00	160.00	0	2,880	0.00%
2021/12/09	0	160.00	0	0.00	160.00	0	2,879	0.00%
2021/12/08	0	159.94	1	160.00	160.50	-1	2,893	-0.03%
2021/12/07	1.1	159.08	1	158.00	158.50	0.1	2,884	0.00%
2021/12/06	0	161.71	1.2	161.17	160.50	-1.2	2,867	-0.04%
2021/12/03	1	161.50	0	0.00	162.00	1	2,910	0.03%
2021/12/02	0	162.50	0	0.00	161.00	0	2,919	0.00%
2021/12/01	0	0.00	1	162.51	164.00	-1	2,914	-0.03%
2021/11/30	0	163.99	0	0.00	162.00	0	2,906	0.00%
2021/11/29	0	164.73	0	0.00	164.50	0	2,936	0.00%
2021/11/26	0	165.75	0	0.00	165.50	0	2,951	0.00%
2021/11/25	1	171.50	0	0.00	168.50	1	2,932	0.03%
2021/11/24	0	166.49	1	165.50	166.00	-1	2,906	-0.03%
2021/11/23	0	167.28	0	0.00	168.00	0	2,918	0.00%
2021/11/22	0	168.00	0	0.00	170.00	0	2,923	0.00%
2021/11/19	1	172.99	0	0.00	168.50	1	2,934	0.03%
2021/11/18	0	168.00	2	168.25	168.50	-2	2,901	-0.07%
2021/11/17	0	167.50	0	0.00	168.50	0	2,907	0.00%
2021/11/16	2	169.00	7.1	168.01	168.00	-5	2,929	-0.17%
2021/11/15	2	170.75	3	170.00	170.00	-1	2,923	-0.03%
2021/11/12	0	163.58	0	0.00	163.00	0	2,893	0.00%
2021/11/10	0	160.50	0	0.00	163.00	0	2,957	0.00%
2021/11/09	1	163.49	0	0.00	161.50	1	2,982	0.03%
2021/11/08	0	160.50	0	0.00	165.00	0	3,011	0.00%
2021/11/05	2	161.21	3.7	160.58	162.00	-1.7	3,023	-0.06%
2021/11/04	4.1	170.32	6	163.92	163.00	-1.9	2,965	-0.07%
2021/11/03	0	168.13	0.1	169.00	167.50	-0.1	2,977	0.00%
2021/11/02	15	171.93	15.1	167.62	167.50	-0.1	3,017	0.00%
2021/11/01	1	169.99	0.1	170.00	170.00	1	3,036	0.03%
2021/10/29	0	167.50	0.1	168.37	167.00	-0.1	3,185	0.00%
2021/10/28	2	169.50	1	167.50	168.00	1	3,310	0.03%
2021/10/27	0.3	165.00	2	169.50	170.00	-1.7	3,318	-0.05%
2021/10/26	2	166.97	1	164.50	164.50	1	3,263	0.03%
2021/10/25	3	166.84	2	164.25	164.50	1	3,236	0.03%
2021/10/22	4	160.63	8	162.00	166.00	-4	3,055	-0.13%
2021/10/21	5	154.50	5	151.00	151.00	0	2,955	0.00%
2021/10/20	10	154.75	5	155.50	156.50	5	2,962	0.17%
2021/10/18	2	148.50	0	0.00	148.00	2	3,070	0.07%
2021/10/14	0.1	146.50	3	146.50	146.50	-3	3,139	-0.09%
2021/10/13	2	152.43	0.1	149.50	146.50	1.9	3,158	0.06%
2021/10/12	0	153.63	1	155.00	152.50	-1	3,156	-0.03%
2021/10/08	7.1	158.56	4	157.50	157.00	3.1	3,138	0.10%
2021/10/07	0.1	153.00	3	151.50	153.50	-2.9	3,115	-0.09%
2021/10/05	0	0.00	1.1	147.57	148.00	-1.1	3,173	-0.03%
2021/10/04	0.1	145.47	0.1	146.00	145.00	0	3,155	0.00%
2021/10/01	0	146.00	0	0.00	146.50	0	3,143	0.00%
2021/09/30	0	146.50	4.1	147.01	146.50	-4.1	3,143	-0.13%
2021/09/29	2	146.51	0	0.00	148.50	2	3,133	0.06%
2021/09/27	0	152.00	0	152.50	152.00	0	3,152	0.00%
2021/09/24	1	153.50	0	0.00	152.50	1	3,162	0.03%
2021/09/22	2.1	153.02	0	156.00	152.50	2.1	3,217	0.06%
2021/09/17	0.1	158.00	0.1	155.07	158.00	0	3,216	0.00%
2021/09/15	0	0.00	1	156.00	156.50	-1	3,318	-0.03%
2021/09/14	0	0.00	0	157.50	156.50	0	3,410	0.00%
2021/09/13	0	0.00	2	159.00	157.00	-2	3,517	-0.06%
2021/09/10	0	0.00	0	155.00	154.50	0	3,537	0.00%
2021/09/09	0	0.00	0	152.50	154.00	0	3,563	0.00%
2021/09/08	2.1	153.96	0	0.00	151.00	2.1	3,574	0.06%
2021/09/07	2	156.00	0	0.00	157.00	2	3,553	0.06%
2021/09/06	0	159.00	3	160.00	158.00	-3	3,553	-0.08%
2021/09/03	1	160.00	0	0.00	159.50	1	3,554	0.03%
2021/09/02	0	161.50	1	164.50	161.00	-1	3,588	-0.03%
2021/09/01	1	160.50	1	161.00	160.50	0	3,565	0.00%
2021/08/31	0	156.94	0	0.00	157.50	0	3,554	0.00%
2021/08/30	0	157.50	0	0.00	156.50	0	3,579	0.00%
2021/08/27	0.2	155.59	0	0.00	154.50	0.2	3,589	0.01%
2021/08/26	0.1	159.53	0	0.00	158.50	0.1	3,567	0.00%
2021/08/24	4	161.00	0	0.00	157.00	4	3,581	0.11%
2021/08/20	0	154.00	1	154.00	153.50	-1	3,605	-0.03%
2021/08/19	1	155.50	1	152.50	152.50	0	3,567	0.00%
2021/08/18	3	154.18	5	151.51	158.00	-2	3,576	-0.05%
2021/08/17	3.1	158.50	1	156.00	154.50	2.1	3,569	0.06%
2021/08/16	2.1	157.16	0	0.00	160.00	2.1	3,552	0.06%
2021/08/12	2	162.08	2	163.25	162.50	0	3,558	0.00%
2021/08/11	16.5	168.16	14	166.50	166.00	2.5	3,567	0.07%
2021/08/10	0	170.00	1	170.50	171.00	-1	3,591	-0.03%
2021/08/09	2	172.75	0	173.50	170.00	2	3,625	0.05%
2021/08/06	1.4	167.57	0	0.00	167.00	1.4	3,637	0.04%
2021/08/05	0.2	170.29	3	170.00	169.50	-2.8	3,699	-0.08%
2021/08/04	9.9	173.12	102	172.93	171.50	-92.1	3,700	-2.49%	大賣/
2021/08/03	6.2	185.22	3	184.83	180.50	3.2	3,581	0.09%
2021/08/02	3.1	179.51	0	0.00	179.50	3.1	3,446	0.09%
2021/07/30	1	182.00	0	0.00	181.00	1	3,421	0.03%
2021/07/29	4.1	179.92	4.5	180.90	180.50	-0.4	3,457	-0.01%
2021/07/28	0.1	182.73	0	185.50	184.50	0.1	3,474	0.00%
2021/07/27	2	191.49	0	0.00	185.50	2	3,544	0.06%
2021/07/26	0	0.00	1	190.50	189.50	-1	3,610	-0.03%
2021/07/23	4	186.88	3	188.33	184.50	1	3,704	0.03%
2021/07/22	5	185.60	0	0.00	185.00	5	3,699	0.14%
2021/07/21	2	193.78	0	0.00	193.00	2	3,685	0.06%
2021/07/20	3.1	196.84	1	195.50	195.50	2.1	3,787	0.05%
2021/07/19	1	199.00	0	0.00	199.00	1	3,798	0.03%
2021/07/16	0	0.00	0	199.00	199.00	0	3,841	0.00%
2021/07/15	0	0.00	3	197.50	197.50	-3	3,861	-0.08%
2021/07/14	10	198.50	0	0.00	198.50	10	3,929	0.25%
2021/07/13	0.5	202.98	0	0.00	201.00	0.5	3,955	0.01%
2021/07/12	1	198.58	3.1	201.17	204.00	-2	4,021	-0.05%
2021/07/09	0	0.00	1	196.00	196.00	-1	4,036	-0.02%
2021/07/08	4	197.50	0	0.00	197.50	4	4,129	0.10%
2021/07/07	0	0.00	1	197.00	195.50	-1	4,297	-0.02%
2021/07/06	1	195.50	0.1	197.00	195.00	1	4,343	0.02%
2021/07/05	2	197.50	1.6	196.49	198.00	0.4	4,373	0.01%
2021/07/01	1.1	191.52	0.6	192.00	190.00	0.5	4,420	0.01%
2021/06/30	0	0.00	9.1	194.44	194.50	-9.1	4,441	-0.20%
2021/06/29	8.2	191.08	0	0.00	190.00	8.2	4,452	0.18%
2021/06/28	4	192.76	0	0.00	194.00	4	4,480	0.09%
2021/06/25	1	191.02	0.1	194.00	191.50	1	4,613	0.02%
2021/06/23	0.2	194.63	0	0.00	194.50	0.2	4,871	0.00%
2021/06/22	7.1	199.63	6	196.83	198.00	1.1	4,794	0.02%
2021/06/21	2	210.00	0	0.00	206.50	2	4,704	0.04%
2021/06/17	0	0.00	1	211.00	212.00	-1	4,721	-0.02%
2021/06/16	0	0.00	1	210.50	209.50	-1	4,752	-0.02%
2021/06/15	0	212.00	0	0.00	210.50	0	4,790	0.00%
2021/06/11	0	0.00	0.1	211.00	211.00	-0.1	4,828	0.00%
2021/06/10	2	211.75	1	210.50	209.50	1	4,846	0.02%
2021/06/09	2.1	210.74	16	211.50	209.50	-13.9	4,853	-0.29%
2021/06/08	0.1	211.00	0	0.00	211.00	0.1	4,908	0.00%
2021/06/07	5	207.50	0.3	205.33	208.50	4.7	4,929	0.10%
2021/06/04	1.1	203.50	0.1	204.00	203.00	1	4,928	0.02%
2021/06/02	3	207.00	3	205.00	205.50	0	4,986	0.00%
2021/06/01	0.1	213.00	1.2	212.44	209.00	-1.1	5,007	-0.02%
2021/05/31	0	0.00	0.2	209.50	211.00	-0.2	5,014	0.00%
2021/05/26	0.2	207.50	0	0.00	207.50	0.2	5,155	0.00%
2021/05/25	0	0.00	0.2	209.50	205.50	-0.2	5,423	0.00%
2021/05/24	0	0.00	1	205.00	205.00	-1	6,039	-0.02%
2021/05/20	0	0.00	0.2	205.00	202.50	-0.2	6,169	0.00%
2021/05/19	0	200.00	5	196.50	201.00	-5	6,144	-0.08%
2021/05/18	0	0.00	0	197.30	197.00	0	6,218	0.00%
2021/05/17	2	187.75	1	189.00	188.00	1	6,211	0.02%
2021/05/14	5	194.99	6	192.17	193.00	-1	6,183	-0.02%
2021/05/13	0	189.38	2	194.00	195.00	-2	6,110	-0.03%
2021/05/12	4	187.04	1	186.00	186.00	3	6,006	0.05%
2021/05/11	2.2	188.71	0.3	187.00	186.50	1.9	5,934	0.03%
2021/05/10	1.1	197.18	0	0.00	196.50	1.1	5,901	0.02%
2021/05/07	2	202.00	0	0.00	202.00	2	5,936	0.03%
2021/05/06	1.1	199.50	10	201.00	202.50	-8.9	5,944	-0.15%
2021/05/05	14	204.54	4	201.75	199.00	10	5,986	0.17%
2021/05/04	1.1	197.18	6	199.92	205.00	-4.9	5,989	-0.08%
2021/05/03	4.7	208.39	2	207.50	205.50	2.7	5,982	0.04%
2021/04/29	2.1	218.82	0	0.00	214.50	2.1	5,987	0.03%
2021/04/28	0	214.25	2	214.25	213.00	-2	5,924	-0.03%
2021/04/27	8.2	217.94	0	0.00	217.50	8.2	6,175	0.13%
2021/04/26	5	224.10	12	224.58	224.50	-7	6,249	-0.11%
2021/04/23	1	213.00	5.1	212.00	215.00	-4.1	6,209	-0.07%
2021/04/22	2	210.50	2	210.00	208.50	0	6,319	0.00%
2021/04/21	2.2	209.95	0	0.00	210.00	2.2	6,340	0.03%
2021/04/20	2.2	208.77	2	212.00	209.00	0.2	6,542	0.00%
2021/04/19	8.1	202.61	1	202.50	203.50	7.1	6,603	0.11%
2021/04/16	3.1	209.76	2	208.00	205.50	1.1	6,696	0.02%
2021/04/15	0.1	207.00	2	205.50	207.00	-2	6,977	-0.03%
2021/04/14	2.1	201.93	4	201.50	197.50	-1.9	7,372	-0.03%
2021/04/13	7	210.14	10.7	207.50	202.00	-3.7	7,621	-0.05%
2021/04/12	1	199.50	4	200.13	199.00	-3	7,551	-0.04%
2021/04/09	2.4	195.61	3	197.50	195.00	-0.6	7,614	-0.01%
2021/04/08	0.1	199.50	0	0.00	199.50	0.1	7,644	0.00%
2021/04/07	4.3	203.86	1.4	203.14	202.00	2.9	7,642	0.04%
2021/04/06	0	198.00	0.2	198.26	199.00	-0.2	7,581	0.00%
2021/04/01	1.1	196.95	0	0.00	198.00	1.1	7,566	0.01%
2021/03/31	2.1	198.16	0	197.50	195.50	2.1	7,537	0.03%
2021/03/30	1	199.00	3	199.67	199.00	-2	7,470	-0.03%
2021/03/29	3	197.17	4	193.88	194.00	-1	7,356	-0.01%
2021/03/26	1	193.00	14.1	191.11	194.50	-13.1	7,306	-0.18%
2021/03/25	3	182.83	13.1	183.39	184.00	-10.1	7,086	-0.14%
2021/03/24	0	0.00	1	183.00	181.50	-1	7,089	-0.01%
2021/03/23	0.2	182.00	0	0.00	182.50	0.2	7,091	0.00%
2021/03/22	2	185.50	2	183.50	184.50	0	7,118	0.00%
2021/03/19	1	184.50	1	185.00	186.50	0	7,143	0.00%
2021/03/18	3	184.17	2	184.50	183.50	1	7,358	0.01%
2021/03/17	1	183.50	3	181.17	180.50	-2	7,464	-0.03%
2021/03/16	1	179.00	5	179.50	179.50	-4	7,464	-0.05%
2021/03/15	1	180.50	3	180.33	180.00	-2	7,523	-0.03%
2021/03/12	4	179.00	3	179.00	179.50	1	7,524	0.01%
2021/03/11	0	0.00	4	175.38	176.50	-4	7,565	-0.05%
2021/03/10	0	0.00	1	173.50	172.50	-1	7,804	-0.01%
2021/03/09	6	170.26	0	0.00	172.50	6	7,838	0.08%
2021/03/08	2	174.25	2	174.25	172.00	0	7,827	0.00%
2021/03/05	1	174.00	1	172.00	172.50	0	7,836	0.00%
2021/03/04	2	173.00	3	174.17	175.50	-1	7,888	-0.01%
2021/03/03	4	172.88	3	170.83	174.00	1	7,951	0.01%
2021/03/02	3	172.68	5	173.40	172.00	-2	7,930	-0.03%
2021/02/26	6.1	172.35	3.2	172.71	172.00	3	7,905	0.04%
2021/02/25	26	180.06	8	180.75	177.50	18	7,839	0.23%
2021/02/24	23	184.54	19.2	184.73	183.50	3.9	7,612	0.05%
2021/02/23	3.1	170.86	0	0.00	173.00	3.1	6,957	0.04%
2021/02/22	4.3	174.36	4	173.88	174.00	0.3	6,915	0.00%
2021/02/19	1.3	168.48	2	167.75	170.00	-0.7	6,821	-0.01%
2021/02/18	54	173.29	2	171.25	170.50	52	6,818	0.76%
2021/02/17	19	166.00	1	167.00	166.50	18	6,722	0.27%
2021/02/05	4	161.50	1	161.50	161.50	3	6,719	0.04%
2021/02/04	2	162.01	0	0.00	162.50	2	6,717	0.03%
2021/02/02	8	164.88	8	164.63	166.00	0	6,944	0.00%
2021/02/01	5	161.99	6	159.33	161.50	-1	6,926	-0.01%
2021/01/29	8	163.44	0	0.00	159.50	8	6,913	0.12%
2021/01/28	0	0.00	2	166.00	165.00	-2	6,871	-0.03%
2021/01/27	8	168.00	3	168.50	166.50	5	6,856	0.07%
2021/01/26	1	170.00	2	170.00	170.00	-1	6,783	-0.01%
2021/01/25	1	169.50	3	171.00	172.50	-2	6,777	-0.03%
2021/01/22	5	173.90	6.5	174.03	174.00	-1.5	6,707	-0.02%
2021/01/21	1	170.00	1	170.00	168.50	0	6,635	0.00%
2021/01/20	8	170.25	10	169.95	168.00	-2	6,627	-0.03%
2021/01/19	2	165.50	1	170.00	171.00	1	6,403	0.02%
2021/01/18	42	162.22	4.3	162.18	165.00	37.8	6,291	0.60%
2021/01/15	8.3	166.84	13.3	165.92	163.00	-5.1	6,222	-0.08%
2021/01/14	2	167.75	5.2	168.25	170.50	-3.2	6,183	-0.05%
2021/01/13	10	168.35	7	169.00	167.50	3	6,211	0.05%
2021/01/12	5	163.30	5	163.10	165.50	0	6,010	0.00%
2021/01/11	5	164.20	4.2	163.14	164.50	0.8	5,880	0.01%
2021/01/08	9	165.06	11	164.86	163.00	-2	5,783	-0.03%
2021/01/07	9	155.83	16	156.84	160.00	-7	5,462	-0.13%
2021/01/06	1	145.00	1	149.00	149.00	0	5,026	0.00%
2021/01/05	1	140.00	3	142.67	143.00	-2	4,737	-0.04%
2021/01/04	2	139.50	3	139.17	140.00	-1	4,737	-0.02%
2020/12/31	0	0.00	1	136.50	133.50	-1	4,660	-0.02%
2020/12/29	0	0.00	2	133.00	133.00	-2	4,682	-0.04%
2020/12/28	1	133.50	1.4	134.50	134.50	-0.4	4,700	-0.01%
2020/12/25	1	133.50	0	0.00	133.50	1	4,716	0.02%
2020/12/24	1	134.00	5	133.20	132.50	-4	4,773	-0.08%
2020/12/23	0	0.00	1.1	133.11	132.00	-1.1	4,811	-0.02%
2020/12/21	2	134.75	2	134.25	135.50	0	4,914	0.00%
2020/12/18	1	137.00	0	0.00	137.50	1	4,939	0.02%
2020/12/17	1	137.50	0	0.00	137.50	1	4,968	0.02%
2020/12/16	0	0.00	1	138.50	138.50	-1	4,992	-0.02%
2020/12/15	0	0.00	2	138.75	138.00	-2	5,006	-0.04%
2020/12/14	3	143.67	3	146.33	141.50	0	5,085	0.00%
2020/12/11	1	141.50	5	141.70	141.50	-4	5,328	-0.08%
2020/12/10	5	138.80	0	0.00	137.50	5	5,215	0.10%
2020/12/09	0	0.00	3	139.17	139.00	-3	5,233	-0.06%
2020/12/08	4	136.13	0	0.00	136.00	4	5,238	0.08%
2020/12/07	0	0.00	3	135.33	135.00	-3	5,301	-0.06%
2020/12/04	1	140.00	3	140.17	139.00	-2	5,255	-0.04%
2020/12/03	0	0.00	6	135.50	134.50	-6	5,080	-0.12%
2020/12/02	1	133.50	2	132.25	133.50	-1	5,242	-0.02%
2020/12/01	2	131.75	2	130.50	132.00	0	5,375	0.00%
2020/11/30	0	0.00	14	133.46	132.00	-14	5,608	-0.25%
2020/11/27	13	137.46	1	136.50	136.50	12	5,906	0.20%
2020/11/26	6	133.00	1	132.50	134.00	5	6,069	0.08%
2020/11/25	0	0.00	1	131.50	132.00	-1	6,112	-0.02%
2020/11/24	0	0.00	1	135.50	132.00	-1	6,141	-0.02%
2020/11/23	1	134.00	0	0.00	134.50	1	6,159	0.02%
2020/11/20	3.1	131.50	0	0.00	131.00	3.1	6,156	0.05%
2020/11/19	0	0.00	1	132.00	131.50	-1	6,226	-0.02%
2020/11/17	1	134.00	0	0.00	132.00	1	6,406	0.02%
2020/11/12	1	131.00	2	131.00	131.50	-1	6,570	-0.02%
2020/11/11	0.1	130.00	1	129.01	132.50	-0.9	6,617	-0.01%
2020/11/10	10.1	132.25	2	133.00	131.00	8.1	6,636	0.12%
2020/11/06	2	137.00	0	0.00	137.00	2	6,690	0.03%
2020/11/04	1	135.00	2	136.50	138.00	-1	6,921	-0.01%
2020/11/03	0	0.00	2	135.75	135.00	-2	6,991	-0.03%
2020/11/02	1	131.00	0	0.00	131.00	1	7,080	0.01%
2020/10/30	0	0.00	1	135.50	135.00	-1	7,174	-0.01%
2020/10/29	3	137.00	2	138.00	137.00	1	7,256	0.01%
2020/10/28	0	0.00	2	138.25	139.50	-2	7,437	-0.03%
2020/10/27	4	137.13	1	138.00	136.00	3	7,602	0.04%
2020/10/26	1.1	137.59	0	0.00	136.50	1.1	7,930	0.01%
2020/10/23	1	138.00	0	0.00	138.50	1	8,260	0.01%
2020/10/22	3	137.83	1	135.50	139.50	2	8,538	0.02%
2020/10/21	7	139.07	0	0.00	138.00	7	8,662	0.08%
2020/10/20	0	0.00	2	143.50	142.00	-2	8,724	-0.02%
2020/10/19	5	142.20	0	0.00	143.00	5	9,018	0.06%
2020/10/16	1	141.00	0	0.00	141.00	1	9,100	0.01%
2020/10/15	2	144.00	3	143.00	143.00	-1	9,173	-0.01%
2020/10/14	1	145.50	0	0.00	146.00	1	9,175	0.01%
2020/10/12	10	149.10	9	149.44	150.00	1	9,258	0.01%
2020/10/08	6	147.25	1	147.00	146.00	5	9,421	0.05%
2020/10/07	1	145.50	2	146.75	147.50	-1	9,491	-0.01%
2020/10/06	1	148.00	4	147.75	147.50	-3	9,542	-0.03%
2020/10/05	5	145.50	2	142.50	145.00	3	9,756	0.03%
2020/09/30	2	143.75	1	144.00	145.50	1	10,382	0.01%
2020/09/29	4	144.88	0	0.00	144.50	4	10,703	0.04%
2020/09/28	3	145.67	0	0.00	145.50	3	10,797	0.03%
2020/09/25	9	147.78	21	144.45	144.50	-12	10,893	-0.11%
2020/09/24	7	149.71	9.7	149.78	149.00	-2.7	11,049	-0.02%
2020/09/23	4	153.50	9	151.78	151.00	-5	11,184	-0.04%
2020/09/22	10	154.90	2	152.75	155.00	8	11,290	0.07%
2020/09/18	2	155.50	0	0.00	157.00	2	11,399	0.02%
2020/09/17	10	155.65	11	156.91	157.50	-1	11,482	-0.01%
2020/09/16	4	156.75	4	157.25	154.00	0	11,603	0.00%
2020/09/14	0	0.00	1	153.00	153.00	-1	11,439	-0.01%
2020/09/11	13	151.19	2	149.75	149.00	11	11,512	0.10%
2020/09/09	1	151.00	5	149.80	151.50	-4	11,458	-0.03%
2020/09/08	1	149.50	4	151.75	150.00	-3	11,669	-0.03%
2020/09/07	2	148.00	5	152.10	149.50	-3	11,794	-0.03%
2020/09/04	2.1	149.62	2	150.75	155.00	0.1	11,818	0.00%
2020/09/03	7	156.50	12	153.42	152.00	-5	12,000	-0.04%
2020/09/02	9.1	156.06	16	155.91	157.00	-6.9	11,964	-0.06%
2020/09/01	10.5	147.81	12	147.25	150.00	-1.5	11,882	-0.01%
2020/08/31	3	143.17	1	143.00	142.00	2	11,788	0.02%
2020/08/28	3	141.17	3	141.17	143.00	0	11,860	0.00%
2020/08/27	1	141.00	1	142.00	142.00	0	12,020	0.00%
2020/08/26	5	139.60	1	139.50	138.50	4	12,370	0.03%
2020/08/25	5	143.40	1	142.00	142.00	4	12,709	0.03%
2020/08/24	7	143.71	1	139.50	143.50	6	12,882	0.05%
2020/08/21	2	138.50	0	0.00	139.00	2	12,890	0.02%
2020/08/20	1	131.00	1	129.50	134.50	0	12,907	0.00%
2020/08/19	8	138.31	0	0.00	138.00	8	12,845	0.06%
2020/08/18	0	0.00	5	139.60	138.50	-5	12,811	-0.04%
2020/08/17	0	0.00	1	142.50	143.00	-1	12,798	-0.01%
2020/08/14	2	138.00	1	141.00	141.50	1	12,775	0.01%
2020/08/13	4	139.00	0	0.00	138.50	4	12,705	0.03%
2020/08/12	4	136.75	8	138.63	137.00	-4	12,615	-0.03%
2020/08/11	7	142.21	13	140.23	141.00	-6	12,533	-0.05%
2020/08/10	8	144.81	9	145.11	143.00	-1	12,544	-0.01%
2020/08/07	1	147.50	2	149.00	148.50	-1	12,469	-0.01%
2020/08/06	4	149.75	21	149.95	149.50	-17	12,440	-0.14%
2020/08/05	6	153.00	6	152.00	152.00	0	12,435	0.00%
2020/08/04	3	150.67	6	151.17	151.50	-3	12,359	-0.02%
2020/08/03	8	150.44	4	150.13	150.00	4	12,403	0.03%
2020/07/31	13	152.00	7	155.21	157.00	6	12,287	0.05%
2020/07/30	14	151.79	13	152.31	150.50	1	12,138	0.01%
2020/07/29	18	149.86	9	151.67	148.00	9	11,820	0.08%
2020/07/28	32	154.53	29	151.17	151.00	3	11,558	0.03%
2020/07/27	9	149.06	11	149.27	152.00	-2	11,453	-0.02%
2020/07/24	21.1	146.33	4	149.13	145.00	17.1	11,507	0.15%
2020/07/23	4	148.88	6	149.58	151.00	-2	11,458	-0.02%
2020/07/22	1.1	142.73	18	144.39	145.00	-16.9	11,312	-0.15%
2020/07/21	3	141.17	2	143.00	140.50	1	11,318	0.01%
2020/07/20	15	136.53	0	0.00	137.00	15	11,519	0.13%
2020/07/17	3	139.00	6	139.17	139.50	-3	11,523	-0.03%
2020/07/16	6	140.33	5	138.60	138.50	1	11,547	0.01%
2020/07/15	6	144.92	14	145.25	140.50	-8	11,551	-0.07%
2020/07/14	2	139.00	11	140.05	141.50	-9	11,418	-0.08%
2020/07/13	2	141.00	2	141.50	141.00	0	11,423	0.00%
2020/07/10	6	137.33	16.1	137.52	141.00	-10.1	11,435	-0.09%
2020/07/09	29.1	147.20	4	147.63	140.50	25.1	11,208	0.22%
2020/07/08	1	135.50	14	141.21	144.00	-13	10,579	-0.12%
2020/07/07	1	137.00	5	132.60	131.00	-4	10,255	-0.04%
2020/07/06	0	0.00	7	132.00	133.50	-7	10,171	-0.07%
2020/07/03	11	131.41	7	131.50	131.00	4	10,099	0.04%
2020/07/02	3	122.17	6	125.92	127.50	-3	10,028	-0.03%
2020/07/01	2	123.50	9	124.28	124.50	-7	9,900	-0.07%
2020/06/30	2	120.50	0	0.00	120.50	2	9,827	0.02%
2020/06/29	3	119.67	1	119.03	120.00	2	9,843	0.02%
2020/06/24	4	121.50	0	0.00	121.50	4	9,780	0.04%
2020/06/23	4	123.50	4	121.13	123.00	0	9,824	0.00%
2020/06/22	0	0.00	2	126.25	127.50	-2	9,696	-0.02%
2020/06/19	4	124.01	2	124.00	126.50	2	9,681	0.02%
2020/06/18	0	0.00	1	121.50	122.00	-1	9,541	-0.01%
2020/06/15	3.1	120.37	0	0.00	116.50	3.1	9,481	0.03%
2020/06/12	1	122.00	13	123.46	126.50	-12	9,293	-0.13%
2020/06/11	16	130.72	2	127.00	125.50	14	9,139	0.15%
2020/06/10	4	131.00	8	129.38	129.50	-4	8,962	-0.04%
2020/06/09	2	122.50	3	122.00	123.00	-1	8,720	-0.01%
2020/06/08	3	121.17	3	120.00	118.00	0	8,573	0.00%
2020/06/05	3	115.17	4	114.88	115.00	-1	8,360	-0.01%
2020/06/04	5	113.00	17	113.44	113.50	-12	8,240	-0.15%
2020/06/03	8	113.31	6	113.08	113.50	2	8,150	0.02%
2020/06/02	20	111.60	9	111.56	111.00	11	8,017	0.14%
2020/06/01	3	107.83	25.1	109.22	110.00	-22.1	7,649	-0.29%
2020/05/29	1	98.30	10	99.98	100.00	-9	7,261	-0.12%
2020/05/28	6	98.25	5	98.34	97.90	1	7,055	0.01%
2020/05/27	1	96.60	2	96.60	96.50	-1	6,936	-0.01%
2020/05/26	3	94.30	0	0.00	94.80	3	6,908	0.04%
2020/05/25	2	91.10	0	92.60	92.70	2	6,845	0.03%
2020/05/22	0	0.00	5	91.60	91.00	-5	6,820	-0.07%
2020/05/21	1	94.10	0	0.00	93.70	1	6,779	0.01%
2020/05/19	12	93.18	0	0.00	92.90	12	6,754	0.18%
2020/05/18	0	0.00	1	91.30	91.70	-1	6,742	-0.01%
2020/05/15	6	91.85	2	91.75	91.50	4	6,740	0.06%
2020/05/14	10	95.16	2	95.15	94.20	8	6,633	0.12%
2020/05/13	2	96.55	1	96.50	96.60	1	6,606	0.02%
2020/05/12	4	97.03	0	0.00	96.90	4	6,624	0.06%
2020/05/11	2.1	97.95	0	0.00	98.00	2.1	6,685	0.03%
2020/05/08	1	98.80	0	0.00	98.80	1	6,667	0.01%
2020/05/07	0	0.00	2	98.00	98.40	-2	6,544	-0.03%
2020/05/06	1.2	97.13	0	0.00	96.30	1.2	6,540	0.02%
2020/05/05	3	97.73	1	98.10	96.60	2	6,588	0.03%
2020/05/04	1	94.50	5	94.94	97.20	-4	6,550	-0.06%
2020/04/30	4	96.43	6	95.70	96.50	-2	6,530	-0.03%
2020/04/29	8.1	93.66	7	93.54	94.40	1.1	6,401	0.02%
2020/04/28	2	95.60	2	95.80	96.50	0	6,194	0.00%
2020/04/27	2.1	94.22	0	0.00	94.50	2.1	6,172	0.03%
2020/04/24	0.1	95.50	0	0.00	95.50	0.1	6,023	0.00%
2020/04/23	31	97.51	25	98.28	96.00	6	6,001	0.10%
2020/04/22	2	93.45	3	92.57	93.80	-1	5,823	-0.02%
2020/04/21	4	94.10	6	93.42	92.00	-2	6,037	-0.03%
2020/04/20	0	0.00	1	94.00	93.20	-1	6,016	-0.02%
2020/04/17	20	93.19	25	94.62	92.70	-5	5,938	-0.08%
2020/04/16	10	94.01	0	0.00	93.00	10	5,803	0.17%
2020/04/15	2	92.65	0	0.00	92.80	2	5,717	0.03%
2020/04/14	0	0.00	2	90.60	90.60	-2	5,639	-0.04%
2020/04/13	1	88.90	1	89.00	88.90	0	5,595	0.00%
2020/04/10	0	0.00	2	88.95	89.00	-2	5,574	-0.04%
2020/04/08	1	89.90	0	0.00	89.70	1	5,500	0.02%
2020/04/07	3	90.20	4	88.80	90.20	-1	5,421	-0.02%
2020/04/06	0	0.00	0.2	86.50	86.80	-0.2	5,318	0.00%
2020/04/01	1	85.00	4	84.95	85.00	-3	5,321	-0.06%
2020/03/31	0.1	83.90	1	84.50	83.90	-0.9	5,211	-0.02%
2020/03/30	0	0.00	2	82.05	83.00	-2	5,114	-0.04%
2020/03/27	10	83.94	10	83.83	82.40	0	5,064	0.00%
2020/03/26	0.1	81.60	4	79.90	81.80	-3.9	4,866	-0.08%
2020/03/25	1	78.40	1	78.20	77.10	0	4,729	0.00%
2020/03/23	1	72.70	0	0.00	71.70	1	4,546	0.02%
2020/03/19	4	70.70	7	70.26	70.00	-3	4,502	-0.07%
2020/03/18	10	75.30	2	75.20	73.70	8	4,373	0.18%
2020/03/17	2	73.90	0	0.00	73.70	2	4,295	0.05%
2020/03/13	4	75.63	1	77.60	77.10	3	4,166	0.07%
2020/03/05	0	0.00	2	88.30	87.80	-2	3,751	-0.05%
2020/03/03	0	0.00	6	87.13	86.60	-6	3,722	-0.16%
2020/03/02	2	82.00	0	0.00	83.40	2	3,678	0.05%
2020/02/27	1	85.10	6	84.05	84.00	-5	3,658	-0.14%
2020/02/26	0	0.00	1	86.80	86.80	-1	3,606	-0.03%
2020/02/24	0.2	87.30	1	87.20	87.00	-0.8	3,612	-0.02%
2020/02/21	0	0.00	1	88.90	88.00	-1	3,615	-0.03%
2020/02/18	2	88.30	0	0.00	88.00	2	3,745	0.05%
2020/02/14	8	88.65	1	89.00	88.80	7	3,744	0.19%
2020/02/13	10	89.60	10	88.40	87.90	0	3,771	0.00%
2020/02/12	5	89.30	10	89.76	89.60	-5	3,717	-0.13%
2020/02/11	3.1	85.99	3	86.63	86.80	0.1	3,578	0.00%
2020/02/10	1	84.70	1	85.00	84.70	0	3,586	0.00%
2020/02/07	18	86.18	12	86.81	85.40	6	3,602	0.17%
2020/02/06	13	85.70	8	85.31	86.10	5	3,534	0.14%
2020/02/05	1	82.50	0	0.00	82.10	1	3,468	0.03%
2020/02/04	3	82.77	1	82.80	82.50	2	3,463	0.06%
2020/02/03	2	82.05	0	0.00	82.00	2	3,500	0.06%
2020/01/31	2	86.50	0	0.00	86.30	2	3,627	0.06%
2020/01/30	4	89.58	10	87.58	86.90	-6	3,651	-0.16%
2020/01/17	1	96.80	0	0.00	96.70	1	3,721	0.03%
2020/01/16	2.1	95.82	7	96.43	95.70	-4.9	3,689	-0.13%
2020/01/15	7.1	94.96	14	95.52	95.50	-6.9	3,598	-0.19%
2020/01/14	1	92.70	2	92.40	93.20	-1	3,354	-0.03%
2020/01/13	0	0.00	1	91.30	91.30	-1	3,325	-0.03%
2020/01/09	1	91.00	1	91.20	91.00	0	3,471	0.00%
2020/01/08	2	88.45	0	0.00	89.50	2	3,521	0.06%
2020/01/06	2	90.60	1	90.70	90.50	1	3,643	0.03%
2020/01/02	0	0.00	1	91.30	91.40	-1	3,797	-0.03%
2019/12/30	6	92.40	1	91.70	90.70	5	4,627	0.11%
2019/12/27	1	93.00	1	91.70	93.00	0	4,720	0.00%
2019/12/25	0	0.00	1.3	90.72	91.00	-1.3	4,952	-0.03%
2019/12/24	1	90.80	1	90.30	90.80	0	5,039	0.00%
2019/12/20	2	90.00	0	0.00	89.80	2	5,171	0.04%
2019/12/18	0	0.00	1	91.00	91.90	-1	5,385	-0.02%
2019/12/13	1	89.50	0	0.00	89.10	1	5,434	0.02%
2019/12/12	1	89.50	0	0.00	89.00	1	5,476	0.02%
2019/12/05	0	0.00	0	89.00	89.00	0	5,773	0.00%
2019/12/03	3	87.90	0	0.00	88.20	3	6,143	0.05%
2019/11/29	1	89.20	0	0.00	89.40	1	6,231	0.02%
2019/11/27	0	0.00	1	91.20	91.90	-1	6,456	-0.02%
2019/11/26	0	0.00	1	90.80	91.20	-1	6,482	-0.02%
2019/11/22	1	89.70	0	0.00	89.40	1	6,763	0.01%
2019/11/18	2	91.75	0	0.00	91.80	2	7,750	0.03%
2019/11/15	2	93.55	1	92.10	92.20	1	7,847	0.01%
2019/11/14	1	90.80	1	92.30	90.40	0	7,870	0.00%
2019/11/13	1	91.70	0	0.00	91.90	1	7,891	0.01%
2019/11/12	2	91.50	3	91.63	92.30	-1	7,888	-0.01%
2019/11/11	0	0.00	4	89.00	87.90	-4	7,887	-0.05%
2019/11/08	1	91.00	0.2	89.70	89.80	0.8	7,865	0.01%
2019/11/06	1	92.10	1	93.40	92.10	0	7,904	0.00%
2019/11/05	1	93.00	0	0.00	93.30	1	7,913	0.01%
2019/11/04	2	93.90	1	93.40	93.90	1	7,901	0.01%
2019/11/01	1	93.10	1	93.40	93.40	0	7,868	0.00%
2019/10/31	1	94.70	4	94.55	94.30	-3	7,887	-0.04%
2019/10/30	2	93.70	1	92.50	93.80	1	7,868	0.01%
2019/10/29	2	92.10	0	0.00	91.60	2	7,731	0.03%
2019/10/28	2	91.50	6	91.37	92.10	-4	7,692	-0.05%
2019/10/25	5	91.74	3	92.77	90.60	2	7,637	0.03%
2019/10/24	0	0.00	2	91.10	91.00	-2	7,483	-0.03%
2019/10/23	0	0.00	1	91.10	91.10	-1	7,444	-0.01%
2019/10/21	2	89.30	0	0.00	89.10	2	7,419	0.03%
2019/10/18	0	0.00	1.4	90.27	90.60	-1.4	7,387	-0.02%
2019/10/17	0	0.00	3	90.60	89.90	-3	7,345	-0.04%
2019/10/16	3	88.63	0	0.00	88.80	3	7,263	0.04%
2019/10/15	2	90.25	0	0.00	90.00	2	7,184	0.03%
2019/10/14	1	88.60	0	0.00	88.50	1	7,117	0.01%
2019/10/09	1	89.90	0	0.00	89.10	1	7,032	0.01%
2019/10/08	0	0.00	1	90.30	90.60	-1	6,992	-0.01%
2019/10/07	7	91.90	13	90.31	89.60	-6	6,883	-0.09%
2019/10/04	30	89.85	34	89.04	90.10	-4	6,638	-0.06%
2019/10/03	12	85.70	4	86.55	85.40	8	6,064	0.13%
2019/10/02	3	86.30	4	87.35	87.40	-1	5,886	-0.02%
2019/10/01	6	87.17	11	86.95	87.60	-5	5,886	-0.08%
2019/09/27	1	85.50	1	85.70	85.70	0	5,685	0.00%
2019/09/26	6	86.55	7	85.74	85.10	-1	5,636	-0.02%
2019/09/25	2	84.85	4	84.60	85.80	-2	5,697	-0.04%
2019/09/24	0	0.00	3	85.60	85.50	-3	5,687	-0.05%
2019/09/23	1	83.70	17	83.33	84.30	-16	5,556	-0.29%
2019/09/20	8	81.79	0	0.00	82.00	8	5,465	0.15%
2019/09/19	2.2	81.92	0	0.00	82.10	2.2	5,430	0.04%
2019/09/18	1	80.80	0	0.00	81.00	1	5,418	0.02%
2019/09/12	2	82.05	0	0.00	81.80	2	5,662	0.04%
2019/09/10	12	81.74	0	0.00	81.50	12	5,652	0.21%
2019/09/06	0	0.00	2	85.55	84.90	-2	5,481	-0.04%
2019/09/05	13	86.02	0	0.00	84.90	13	5,427	0.24%
2019/09/04	0	0.00	9	86.60	86.60	-9	5,176	-0.17%
2019/09/03	6.1	86.48	4	86.05	85.10	2.1	5,177	0.04%
2019/09/02	0	0.00	3	85.27	86.20	-3	5,150	-0.06%
2019/08/30	2	87.90	2	86.85	85.20	0	5,098	0.00%
2019/08/29	2	83.80	1	83.70	83.70	1	4,922	0.02%
2019/08/28	7	85.26	6	84.40	84.50	1	4,916	0.02%
2019/08/27	0	0.00	4	86.45	86.00	-4	4,828	-0.08%
2019/08/26	5.2	84.42	4	86.60	84.00	1.2	4,690	0.03%
2019/08/23	3	89.27	2	89.25	88.40	1	4,564	0.02%
2019/08/22	12	86.42	14	85.28	87.70	-2	4,298	-0.05%
2019/08/21	2.1	81.43	23	80.59	81.90	-20.9	3,850	-0.54%
2019/08/20	20	79.10	0	0.00	79.10	20	3,689	0.54%
2019/08/16	2	77.80	1	77.30	78.10	1	3,461	0.03%
2019/08/14	1	76.20	0	0.00	77.10	1	3,417	0.03%
2019/08/08	0	0.00	2	79.05	79.50	-2	3,402	-0.06%
2019/08/02	0	0.00	5	79.50	79.50	-5	3,406	-0.15%
2019/08/01	0	0.00	12	82.66	81.70	-12	3,531	-0.34%
2019/07/31	1	78.80	0	0.00	80.10	1	3,574	0.03%
2019/07/30	0	0.00	2	78.40	77.70	-2	3,536	-0.06%
2019/07/25	8	80.34	0	0.00	81.10	8	3,478	0.23%
2019/07/24	5	79.90	0	0.00	79.90	5	3,482	0.14%
2019/07/23	0	0.00	2	80.00	79.90	-2	3,471	-0.06%
2019/07/22	0	0.00	1	78.90	78.80	-1	3,446	-0.03%
2019/07/18	0	0.00	13	78.00	77.10	-13	3,485	-0.37%
2019/07/17	2	78.00	0	0.00	78.70	2	3,483	0.06%
2019/07/16	0	0.00	3	78.20	78.10	-3	3,505	-0.09%
2019/07/15	1	77.90	0	0.00	78.60	1	3,490	0.03%
2019/07/11	1	77.40	0	0.00	77.30	1	3,508	0.03%
2019/07/05	8	77.99	8	78.58	77.80	0	3,496	0.00%
2019/07/03	1	76.30	0	0.00	76.80	1	3,473	0.03%
2019/07/02	22	77.24	3	77.00	77.10	19	3,511	0.54%
2019/07/01	2	74.65	1	75.50	75.30	1	3,431	0.03%
2019/06/28	1	73.10	0	0.00	72.80	1	3,462	0.03%
2019/06/27	0	0.00	0.7	73.50	73.20	-0.7	3,528	-0.02%
2019/06/25	0	0.00	6	73.20	73.00	-6	3,526	-0.17%
2019/06/19	1	71.90	1	71.90	71.70	0	3,147	0.00%
2019/06/14	1	73.00	1	73.10	72.60	0	3,191	0.00%
2019/06/13	6	73.70	0	0.00	73.50	6	3,172	0.19%
2019/06/12	1	75.00	0	0.00	75.00	1	3,160	0.03%
2019/06/11	2	74.90	0	0.00	73.80	2	3,129	0.06%
2019/06/06	0	0.00	1	73.00	71.90	-1	3,062	-0.03%
2019/06/05	2	73.90	1	74.00	73.30	1	3,077	0.03%
2019/06/04	0	0.00	1	72.90	72.50	-1	3,088	-0.03%
2019/05/31	0	0.00	4	72.55	72.70	-4	3,091	-0.13%
2019/05/30	3	70.43	3	71.00	71.50	0	3,051	0.00%
2019/05/29	2	67.70	1	68.50	69.20	1	3,052	0.03%
2019/05/28	1	69.40	0	0.00	69.00	1	3,136	0.03%
2019/05/24	1	71.30	0	0.00	70.30	1	3,246	0.03%
2019/05/23	1	69.30	1	69.00	69.30	0	3,255	0.00%
2019/05/21	0	0.00	1	70.10	70.30	-1	3,350	-0.03%
2019/05/20	2	70.30	2	70.00	70.60	0	3,343	0.00%
2019/05/17	0	0.00	1	69.60	68.20	-1	3,335	-0.03%
2019/05/16	1	72.50	0	0.00	71.50	1	3,301	0.03%
2019/05/15	4.3	71.67	0	0.00	71.50	4.3	3,341	0.13%
2019/05/14	14	71.73	0	0.00	71.50	14	3,367	0.42%
2019/05/13	1	72.90	14	72.24	72.70	-13	3,365	-0.39%
2019/05/10	1	73.20	3	74.13	73.10	-2	3,458	-0.06%
2019/05/09	14	73.65	11	76.97	72.50	3	3,446	0.09%
2019/05/08	4	81.58	0	0.00	80.00	4	3,298	0.12%
2019/05/07	0	0.00	1	84.40	86.10	-1	3,241	-0.03%
2019/05/06	1	84.00	0	0.00	83.00	1	3,320	0.03%
2019/05/02	1	83.90	1	84.50	84.30	0	3,377	0.00%
2019/04/30	2	81.70	0	0.00	83.60	2	3,416	0.06%
2019/04/29	1	83.30	1	83.40	83.20	0	3,497	0.00%
2019/04/26	1	85.80	0	0.00	85.10	1	3,680	0.03%
2019/04/24	1	87.40	0	0.00	88.10	1	3,696	0.03%
2019/04/23	0	0.00	1	86.50	87.00	-1	3,698	-0.03%
2019/04/22	3	87.43	5	87.60	87.20	-2	3,683	-0.05%
2019/04/17	2	90.70	0	0.00	90.00	2	3,745	0.05%
2019/04/02	0	0.00	1	93.40	94.70	-1	3,655	-0.03%
2019/04/01	0	0.00	1	92.30	92.40	-1	3,616	-0.03%
2019/03/25	1	88.00	0	0.00	88.10	1	3,937	0.03%
2019/03/19	9	90.06	0	0.00	90.20	9	4,030	0.22%
2019/03/15	0	0.00	1	87.50	87.10	-1	4,034	-0.02%
2019/03/14	1	87.50	0	0.00	87.40	1	4,053	0.02%
2019/03/11	0	0.00	1	87.00	87.00	-1	4,296	-0.02%
2019/03/08	1	86.20	3	84.63	84.80	-2	4,352	-0.05%
2019/03/04	1	90.70	0	0.00	89.70	1	4,508	0.02%
2019/02/26	0	0.00	0	86.20	86.20	0	4,519	0.00%
2019/02/21	0	0.00	6	88.13	86.80	-6	4,351	-0.14%
2019/02/20	0.3	89.60	0	0.00	89.60	0.3	4,263	0.01%
2019/02/18	2	90.60	1	91.40	90.70	1	4,234	0.02%
2019/02/12	2	90.70	0	0.00	90.50	2	4,148	0.05%
2019/02/11	0	0.00	3	91.67	93.70	-3	4,140	-0.07%
2019/01/30	1	87.30	2	86.10	85.30	-1	4,064	-0.02%
2019/01/29	1	85.00	0	0.00	85.30	1	4,034	0.02%
2019/01/28	37	86.65	25	86.28	85.00	12	4,018	0.30%
2019/01/25	9	84.80	11	84.33	85.00	-2	4,015	-0.05%
2019/01/24	6	83.30	3	81.90	82.00	3	4,066	0.07%
2019/01/23	0	0.00	3	81.40	81.20	-3	4,083	-0.07%
2019/01/21	6	83.20	12	81.30	83.00	-6	4,016	-0.15%
2019/01/18	9	81.29	5	81.22	81.50	4	3,920	0.10%
2019/01/17	1	77.80	1	77.30	77.00	0	3,767	0.00%
2019/01/16	4	79.12	0	0.00	78.30	4	3,784	0.11%
2019/01/14	0	0.00	2	75.00	74.80	-2	3,804	-0.05%
2019/01/10	0	0.00	2	75.20	77.20	-2	3,888	-0.05%
2019/01/09	1	75.00	0	0.00	75.00	1	3,905	0.03%
2019/01/08	4	73.30	8.1	72.94	73.20	-4.1	3,938	-0.10%
2019/01/07	0	0.00	2	75.10	74.80	-2	3,989	-0.05%
2018/12/28	0	0.00	2	74.30	75.20	-2	3,985	-0.05%
2018/12/26	0	0.00	1	73.00	71.60	-1	3,968	-0.03%
2018/12/24	2	73.85	0	0.00	74.90	2	3,957	0.05%
2018/12/22	10	73.00	11	73.58	73.00	-1	3,941	-0.03%
2018/12/20	0	0.00	2	77.80	79.70	-2	3,852	-0.05%
2018/12/19	26	81.38	24	81.53	78.80	2	3,818	0.05%
2018/12/06	0	0.00	3	74.10	74.50	-3	3,844	-0.08%
2018/12/04	11	75.00	12	76.46	75.90	-1	3,877	-0.03%
2018/12/03	10	72.80	13	73.04	73.00	-3	3,767	-0.08%
2018/11/30	11	72.39	13	72.03	70.60	-2	3,784	-0.05%
2018/11/29	0	0.00	1	70.40	70.30	-1	3,777	-0.03%
2018/11/27	7	69.14	0	0.00	69.10	7	3,781	0.19%
2018/11/26	14	67.01	19	68.27	69.50	-5	3,755	-0.13%
2018/11/22	1	64.20	1	63.80	63.60	0	3,951	0.00%
2018/11/20	0.5	65.40	0	0.00	65.60	0.5	4,215	0.01%
2018/11/19	1	67.00	1	66.80	66.30	0	4,256	0.00%
2018/11/16	0	0.00	15	66.00	66.10	-15	4,300	-0.35%
2018/11/14	1	64.90	0	0.00	65.80	1	4,462	0.02%
2018/11/09	0	0.00	2	64.10	64.60	-2	4,716	-0.04%
2018/11/08	2	65.60	1	67.00	64.50	1	4,729	0.02%
2018/11/07	1	65.80	2	64.40	65.90	-1	4,705	-0.02%
2018/11/06	3	64.20	2	63.85	63.60	1	4,703	0.02%
2018/11/02	2	62.80	2	63.40	62.90	0	4,722	0.00%
2018/11/01	15	59.24	14	59.94	63.20	1	4,669	0.02%
2018/10/31	0	0.00	0	57.50	57.50	0	4,543	0.00%
2018/10/29	0.3	51.90	0	0.00	51.90	0.3	4,603	0.01%
2018/10/25	12	51.94	7	52.10	52.20	5	4,677	0.11%
2018/10/23	0	0.00	21	51.80	51.70	-21	4,808	-0.44%
2018/10/22	5	51.80	5	52.30	52.30	0	4,849	0.00%
2018/10/08	1	44.90	0	0.00	44.75	1	4,845	0.02%
2018/10/05	6	46.03	5	45.52	45.20	1	4,880	0.02%
2018/10/03	0	0.00	3	47.65	47.15	-3	4,885	-0.06%
2018/09/27	0	0.00	1	50.00	50.10	-1	5,245	-0.02%
2018/09/26	1	50.50	1	50.10	49.95	0	5,367	0.00%
2018/09/21	1	50.80	1	51.10	51.10	0	5,586	0.00%
2018/09/19	2	52.35	2	51.10	50.80	0	6,229	0.00%
2018/09/17	0	0.00	15	52.00	52.00	-15	6,980	-0.21%
2018/09/10	16	49.89	0	0.00	49.90	16	7,753	0.21%
2018/09/07	2	52.25	1	51.90	51.90	1	7,715	0.01%
2018/09/05	0	0.00	1	52.60	52.80	-1	7,711	-0.01%
2018/09/04	1	53.00	0	0.00	52.60	1	7,693	0.01%
2018/09/03	1	51.60	2	52.80	51.20	-1	7,713	-0.01%
2018/08/31	1	53.90	0	0.00	54.30	1	7,627	0.01%
2018/08/30	0	0.00	5	54.40	54.40	-5	7,591	-0.07%
2018/08/29	1	53.40	0	0.00	53.30	1	7,554	0.01%
2018/08/24	1	52.40	0	0.00	52.00	1	7,621	0.01%
2018/08/22	2	52.70	3	52.80	52.20	-1	7,831	-0.01%
2018/08/21	5	52.00	19	52.45	52.40	-14	7,781	-0.18%
2018/08/20	17	51.76	16	52.03	52.40	1	7,728	0.01%
2018/08/17	1	50.90	0	0.00	51.10	1	7,553	0.01%
2018/08/16	4	51.38	5	50.25	49.65	-1	7,459	-0.01%
2018/08/14	0	0.00	2	50.60	50.30	-2	7,343	-0.03%
2018/08/13	1	49.75	0	0.00	50.10	1	7,308	0.01%
2018/08/10	21	50.24	0	0.00	49.60	21	7,223	0.29%
2018/08/09	5	49.23	0	0.00	50.30	5	7,158	0.07%
2018/08/08	0	0.00	5	48.85	49.30	-5	7,055	-0.07%
2018/08/06	1	47.90	0	0.00	48.20	1	6,974	0.01%
2018/08/01	0	0.00	15	48.21	47.80	-15	6,963	-0.22%
2018/07/30	0	0.00	1	47.65	47.65	-1	6,936	-0.01%
2018/07/26	17	47.05	0	0.00	47.00	17	6,988	0.24%
2018/07/24	3	47.80	0	0.00	48.20	3	6,867	0.04%
2018/07/20	0	0.00	3	50.00	50.10	-3	6,789	-0.04%
2018/07/19	5	49.90	0	0.00	49.60	5	6,747	0.07%
2018/07/17	5	51.52	0	0.00	51.70	5	6,570	0.08%
2018/07/16	0	0.00	5	52.00	51.40	-5	6,563	-0.08%
2018/07/12	5	51.30	0	0.00	51.10	5	6,706	0.07%
2018/07/05	2	50.40	10	50.08	49.00	-8	6,346	-0.13%
2018/07/04	1	51.20	1	52.50	52.50	0	6,119	0.00%
2018/07/03	0	0.00	55.3	50.26	50.30	-55.3	5,995	-0.92%
2018/07/02	1.1	51.86	0	0.00	50.90	1.1	5,884	0.02%
2018/06/29	3	52.97	8	52.96	52.10	-5	5,758	-0.09%
2018/06/28	67.1	53.55	18	52.91	52.80	49.1	5,485	0.89%
2018/06/27	17	53.61	15	52.24	51.10	2	5,088	0.04%
2018/06/26	6.1	51.34	3	51.23	52.10	3.1	4,739	0.06%
2018/06/25	25.1	51.95	30	52.73	53.00	-4.9	4,324	-0.11%
2018/06/22	2	49.03	4	49.44	48.60	-2	3,655	-0.05%
2018/06/20	3	47.20	0	0.00	46.90	3	3,466	0.09%
2018/06/13	0	0.00	1	49.25	48.25	-1	3,591	-0.03%
2018/06/12	0	0.00	1	49.05	48.85	-1	3,565	-0.03%
2018/06/11	6	48.84	5	49.34	48.65	1	3,518	0.03%
2018/06/08	0	0.00	2	48.53	48.50	-2	3,456	-0.06%
2018/06/07	0	0.00	3	48.55	48.20	-3	3,422	-0.09%
2018/06/06	0	0.00	4	48.70	48.65	-4	3,392	-0.12%
2018/06/04	0	0.00	1	49.30	49.30	-1	3,303	-0.03%
2018/06/01	1	47.85	3	47.88	47.75	-2	3,187	-0.06%
2018/05/31	2	48.90	8	49.10	48.50	-6	3,125	-0.19%
2018/05/28	1	47.60	2	46.90	46.85	-1	2,832	-0.04%
2018/05/25	1	46.90	0	0.00	47.35	1	2,776	0.04%
2018/05/23	0	0.00	1	46.20	46.00	-1	2,868	-0.03%
2018/05/22	1	46.75	0	0.00	46.00	1	2,859	0.03%
2018/05/15	4	46.50	0	0.00	46.30	4	2,998	0.13%
2018/05/14	0	0.00	3	46.53	46.45	-3	3,106	-0.10%
2018/05/07	4	45.20	0	0.00	45.00	4	3,216	0.12%
2018/05/04	0	0.00	9	45.64	45.70	-9	3,206	-0.28%
2018/04/30	1	43.15	0	0.00	43.20	1	3,163	0.03%
2018/04/25	3	42.83	0	0.00	42.80	3	3,297	0.09%
2018/04/23	0	0.00	5	45.20	44.90	-5	3,256	-0.15%
2018/04/20	0	0.00	1	45.65	45.50	-1	3,278	-0.03%
2018/04/19	0	0.00	2	45.55	45.60	-2	3,291	-0.06%
2018/04/18	8	45.64	16	45.93	45.50	-8	3,248	-0.25%
2018/04/17	10	43.20	1	44.35	43.05	9	3,098	0.29%
2018/04/12	1	43.95	0	0.00	43.65	1	3,246	0.03%
2018/04/10	0	0.00	1	44.55	44.00	-1	3,315	-0.03%
2018/04/09	1	44.00	0	0.00	44.10	1	3,337	0.03%
2018/04/02	0	0.00	1	44.60	44.80	-1	3,365	-0.03%
2018/03/31	1	44.25	0	0.00	44.25	1	3,366	0.03%
2018/03/29	3	44.50	0	0.00	44.25	3	3,415	0.09%
2018/03/28	0	0.00	1	45.00	45.00	-1	3,408	-0.03%
2018/03/27	0	0.00	1	45.25	45.35	-1	3,401	-0.03%
2018/03/26	15	44.25	0	0.00	44.30	15	3,383	0.44%
2018/03/23	2	43.90	0	0.00	43.95	2	3,384	0.06%
2018/03/22	0	0.00	1	46.25	45.10	-1	3,472	-0.03%
2018/03/20	1	44.80	0	0.00	44.80	1	3,365	0.03%
2018/03/14	0	0.00	2	45.75	45.75	-2	3,512	-0.06%
2018/03/13	1	45.45	0	0.00	45.45	1	3,560	0.03%
2018/03/09	0	0.00	12	45.00	45.00	-12	3,701	-0.32%
2018/03/08	11	44.55	2	44.60	44.75	9	3,716	0.24%
2018/03/07	2	44.25	0	0.00	44.20	2	3,769	0.05%
2018/03/05	2	44.00	0	0.00	43.20	2	4,022	0.05%
2018/03/01	4	44.75	0	0.00	44.65	4	4,227	0.09%
2018/02/23	0	0.00	14	44.95	45.80	-14	4,356	-0.32%
2018/02/22	1	44.20	0	0.00	44.10	1	4,505	0.02%
2018/02/21	0	0.00	20	44.00	44.70	-20	4,575	-0.44%
2018/02/12	4	43.46	0	0.00	43.35	4	4,682	0.09%
2018/02/09	10	43.40	0	0.00	43.90	10	5,035	0.20%
2018/02/08	10	43.90	0	0.00	44.50	10	5,490	0.18%
2018/02/07	1	43.35	0	0.00	43.00	1	5,511	0.02%
2018/02/06	9	43.62	3	43.40	42.70	6	5,539	0.11%
2018/02/05	0	0.00	30	45.80	46.10	-30	5,546	-0.54%
2018/02/02	1	47.80	6	47.83	48.00	-5	5,564	-0.09%
2018/01/30	20	46.65	5	46.60	46.90	15	6,055	0.25%
2018/01/29	10	46.44	0	0.00	46.55	10	6,188	0.16%
2018/01/24	1	45.70	10	45.83	45.85	-9	7,389	-0.12%
2018/01/23	1	46.10	3	46.10	46.15	-2	7,584	-0.03%
2018/01/22	3	46.60	3	46.42	46.70	0	7,568	0.00%
2018/01/19	2	45.18	0	0.00	45.20	2	7,571	0.03%
2018/01/18	1	45.45	0	0.00	45.50	1	7,687	0.01%
2018/01/17	2	45.55	0	0.00	45.50	2	7,798	0.03%
2018/01/16	2	45.50	0	0.00	45.65	2	7,860	0.03%
2018/01/11	1	44.00	0	0.00	43.90	1	7,854	0.01%
2018/01/10	1	45.00	0	0.00	45.05	1	7,804	0.01%
2018/01/09	7	44.88	2	45.55	45.55	5	7,927	0.06%
2018/01/08	0	0.00	1	44.75	44.75	-1	7,985	-0.01%
2018/01/05	1	46.00	1	46.35	45.90	0	7,960	0.00%
2018/01/04	3	45.93	0	0.00	45.60	3	7,947	0.04%