義隆 (2458)-元大-板橋三民券商分點個股進出

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
163.5
漲跌
▼1.0
漲幅
-0.61%
成交量
2,656張
產業
上市半導體類股
1170人加入追蹤

立即追蹤
本地時間:14:30

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

義隆 (2458)籌碼相關－元大-板橋三民券商分點個股進出

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

元大-板橋三民券商分點個股進出
元大-板橋三民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
2024/04/25	0.3	164.00	6	161.00	164.50	-5.7	2,897	-0.20%
2024/04/24	1	156.50	3	156.00	157.00	-2	2,847	-0.07%
2024/04/22	8.1	150.79	5	150.10	146.50	3.1	2,816	0.11%
2024/04/19	4.5	157.22	0	0.00	155.00	4.5	2,768	0.16%
2024/04/18	0	160.50	0	0.00	161.50	0	2,718	0.00%
2024/04/17	2	163.00	5	163.40	162.00	-3	2,714	-0.11%
2024/04/16	5	157.20	1	157.00	159.50	4	2,664	0.15%
2024/04/15	1	161.00	5	162.10	162.00	-4	2,637	-0.15%
2024/04/12	2	158.50	3	161.00	158.50	-1	2,553	-0.04%
2024/04/11	3	157.00	0	0.00	158.50	3	2,556	0.12%
2024/04/10	0	0.00	4	160.63	158.50	-4	2,554	-0.16%
2024/04/09	5	157.40	1.5	157.33	157.00	3.5	2,563	0.14%
2024/04/08	0	0.00	4	161.25	159.50	-4	2,562	-0.16%
2024/04/03	1	156.00	0	0.00	156.50	1	2,539	0.04%
2024/04/02	5	156.80	0	0.00	156.00	5	2,542	0.20%
2024/04/01	1.1	161.00	4	160.13	161.00	-3	2,519	-0.12%
2024/03/29	6.5	157.12	0.3	160.50	157.00	6.2	2,503	0.25%
2024/03/28	1	160.06	0	0.00	160.50	1	2,521	0.04%
2024/03/27	0	165.00	0	164.50	164.50	0	2,516	0.00%
2024/03/26	1	168.50	0	167.00	166.50	1	2,594	0.04%
2024/03/21	3	169.67	0.6	169.38	167.00	2.4	2,660	0.09%
2024/03/19	2	166.25	0	0.00	165.00	2	2,641	0.08%
2024/03/12	0	165.00	1	165.00	163.50	-1	2,795	-0.04%
2024/03/11	1	160.00	1	162.00	160.00	0	2,807	0.00%
2024/03/08	1	166.50	0	0.00	162.50	1	2,821	0.04%
2024/03/07	0.3	166.33	0	0.00	165.50	0.3	2,802	0.01%
2024/03/06	0	0.00	1	166.50	166.50	-1	2,796	-0.04%
2024/03/05	1	167.00	0	0.00	167.00	1	2,826	0.04%
2024/03/04	0	0.00	2.3	168.72	167.50	-2.3	2,861	-0.08%
2024/03/01	1	165.00	0	0.00	165.50	1	2,850	0.04%
2024/02/27	9	169.00	12	171.29	169.00	-3	2,856	-0.11%
2024/02/26	3	169.50	5	169.40	170.00	-2	2,857	-0.07%
2024/02/23	0	0.00	1	165.00	164.00	-1	2,794	-0.04%
2024/02/22	1	163.00	3	164.50	167.50	-2	2,686	-0.07%
2024/02/21	8	166.63	8	165.88	167.50	0	2,636	0.00%
2024/02/20	3	161.00	0	0.00	161.00	3	2,542	0.12%
2024/02/19	1	157.00	9.1	159.69	163.50	-8.1	2,543	-0.32%
2024/02/16	0	0.00	4	152.13	153.00	-4	2,480	-0.16%
2024/02/15	0.1	148.27	0	0.00	148.50	0.1	2,491	0.00%
2024/02/05	1	149.00	0	0.00	148.00	1	2,481	0.04%
2024/01/31	2	148.00	0.4	150.00	150.00	1.6	2,557	0.06%
2024/01/30	1	147.50	0	0.00	148.50	1	2,630	0.04%
2024/01/29	3.1	149.01	0	0.00	149.00	3.1	2,710	0.11%
2024/01/25	0	0.00	3	153.00	152.50	-3	3,015	-0.10%
2024/01/24	0	0.00	1	151.00	151.00	-1	3,021	-0.03%
2024/01/23	4	149.13	1	151.00	150.50	3	3,054	0.10%
2024/01/18	5.5	148.73	6	150.75	152.00	-0.5	3,159	-0.02%
2024/01/16	4	153.13	2	153.25	154.00	2	3,375	0.06%
2024/01/11	4	157.50	3	160.99	157.00	1	3,519	0.03%
2024/01/10	1	155.00	4.6	157.52	160.00	-3.6	3,575	-0.10%
2024/01/09	0	0.00	3	154.50	154.50	-3	3,600	-0.08%
2024/01/05	3	153.00	0	154.00	155.50	3	3,621	0.08%
2024/01/04	1	159.00	1	156.50	156.50	0	3,654	0.00%
2024/01/03	3	157.33	0	0.00	158.00	3	3,678	0.08%
2024/01/02	2.5	159.80	0	160.00	159.50	2.5	3,672	0.07%
2023/12/29	0	0.00	1	162.50	162.50	-1	3,724	-0.03%
2023/12/28	2	162.50	1	160.50	160.50	1	3,759	0.03%
2023/12/27	0	0.00	1	164.00	164.00	-1	3,792	-0.03%
2023/12/26	1	162.50	0	0.00	162.00	1	3,784	0.03%
2023/12/25	3	164.33	1	162.50	162.50	2	3,781	0.05%
2023/12/22	2	161.00	2.6	162.73	163.50	-0.6	3,771	-0.02%
2023/12/21	2	157.00	4.5	162.00	163.00	-2.5	3,732	-0.07%
2023/12/20	0	0.00	2	161.00	160.00	-2	3,657	-0.05%
2023/12/19	1	158.50	1.1	158.46	159.00	-0.1	3,615	0.00%
2023/12/18	0.6	156.00	3	155.33	157.00	-2.4	3,606	-0.07%
2023/12/15	9.5	154.16	0	0.00	154.00	9.5	3,614	0.26%
2023/12/14	1	159.50	3	159.83	157.50	-2	3,613	-0.06%
2023/12/13	3	157.17	2	157.75	158.00	1	3,619	0.03%
2023/12/12	1	156.50	1	158.50	158.50	0	3,674	0.00%
2023/12/11	2	157.75	4.4	158.13	157.00	-2.4	3,711	-0.06%
2023/12/08	7	156.72	5	156.90	157.50	2	3,758	0.05%
2023/12/07	0	0.00	1	154.50	153.50	-1	3,744	-0.03%
2023/12/06	0	0.00	3	151.33	151.50	-3	3,796	-0.08%
2023/12/05	3	146.00	0	0.00	146.50	3	3,822	0.08%
2023/12/04	1	150.50	1	149.50	149.50	0	3,840	0.00%
2023/12/01	0.1	150.50	0	0.00	151.00	0.1	3,899	0.00%
2023/11/30	0.1	151.50	1	151.00	151.50	-0.9	4,113	-0.02%
2023/11/29	0	0.00	7	152.29	153.00	-7	4,237	-0.17%
2023/11/28	0	0.00	2.1	149.73	150.00	-2.1	4,205	-0.05%
2023/11/27	6	146.25	0	0.00	146.00	6	4,197	0.14%
2023/11/24	0	0.00	1	149.50	151.00	-1	4,185	-0.02%
2023/11/20	1	143.50	1	144.00	144.00	0	4,136	0.00%
2023/11/17	0	0.00	1	145.50	146.50	-1	4,116	-0.02%
2023/11/16	3	143.33	0.1	143.50	142.50	2.9	4,079	0.07%
2023/11/15	1.6	148.79	1.1	148.92	147.50	0.5	4,029	0.01%
2023/11/14	0.6	145.46	4.1	145.88	146.00	-3.5	4,001	-0.09%
2023/11/13	0	0.00	2	146.00	143.50	-2	3,969	-0.05%
2023/11/10	0.1	139.00	0	0.00	141.50	0.1	3,972	0.00%
2023/11/09	2	141.00	1	142.50	140.50	1	3,987	0.03%
2023/11/08	2	144.75	3	145.50	144.50	-1	4,002	-0.02%
2023/11/07	0	0.00	1.3	144.88	145.00	-1.3	4,036	-0.03%
2023/11/06	14	140.00	23.3	138.82	140.00	-9.3	4,005	-0.23%
2023/11/03	32.8	137.19	11	139.41	135.50	21.8	3,978	0.55%
2023/11/02	2	147.75	7	148.22	149.50	-5	3,770	-0.13%
2023/11/01	3	144.17	0	0.00	144.00	3	3,806	0.08%
2023/10/31	4	143.63	1	146.50	144.00	3	4,054	0.07%
2023/10/30	0	0.00	4	145.25	146.50	-4	4,038	-0.10%
2023/10/27	0	0.00	1	139.50	140.00	-1	4,005	-0.02%
2023/10/26	6	140.42	3	140.50	139.50	3	4,071	0.07%
2023/10/25	11	147.50	14	147.18	144.50	-3	4,033	-0.07%
2023/10/24	4	144.25	4	145.63	144.00	0	3,899	0.00%
2023/10/23	1	143.00	3	143.83	142.00	-2	3,814	-0.05%
2023/10/20	0	0.00	0	141.50	142.50	0	3,867	0.00%
2023/10/19	1	137.00	1	140.50	138.50	0	3,886	0.00%
2023/10/18	1	140.50	1	140.50	141.50	0	3,910	0.00%
2023/10/17	2	139.25	2.8	139.32	140.00	-0.8	3,893	-0.02%
2023/10/16	0	137.00	0	0.00	136.50	0	3,987	0.00%
2023/10/13	1	137.50	15	138.30	139.00	-14	4,006	-0.35%
2023/10/12	12	134.42	3	136.83	137.50	9	3,991	0.23%
2023/10/11	3	138.67	1	139.50	137.00	2	3,986	0.05%
2023/10/06	2	138.25	1	138.50	137.00	1	3,969	0.03%
2023/10/05	5	141.00	1	141.50	141.50	4	3,945	0.10%
2023/10/04	1	134.00	0	0.00	138.00	1	3,881	0.03%
2023/10/03	1	139.00	2	137.51	138.00	-1	3,843	-0.03%
2023/10/02	2	135.75	2	137.00	134.50	0	3,812	0.00%
2023/09/28	3	134.00	0.3	133.50	133.50	2.8	3,819	0.07%
2023/09/27	7	132.43	1	132.50	134.00	6	3,823	0.16%
2023/09/26	1	135.50	0	0.00	135.00	1	3,832	0.03%
2023/09/20	0	0.00	1.1	138.05	138.00	-1.1	3,771	-0.03%
2023/09/19	1	141.50	0	0.00	141.00	1	3,738	0.03%
2023/09/18	2	142.98	1	141.00	142.00	1	3,712	0.03%
2023/09/15	5.1	146.26	5.5	144.90	144.50	-0.4	3,678	-0.01%
2023/09/14	4.5	141.94	3	144.17	143.00	1.5	3,591	0.04%
2023/09/12	1	138.50	1	140.50	140.50	0	3,494	0.00%
2023/09/11	3	136.33	2	136.75	138.00	1	3,420	0.03%
2023/09/08	0	0.00	3	134.51	135.50	-3	3,340	-0.09%
2023/09/07	1	133.50	4.1	133.51	135.00	-3.1	3,326	-0.09%
2023/09/06	2.1	129.12	2.2	132.53	133.00	-0.1	3,289	0.00%
2023/09/05	3.3	132.96	9	133.94	134.00	-5.8	3,287	-0.18%
2023/09/04	4	125.94	14	126.86	128.50	-10	3,087	-0.32%
2023/09/01	0	0.00	1	120.50	120.50	-1	2,924	-0.03%
2023/08/28	0	113.00	0	0.00	113.00	0	2,890	0.00%
2023/08/25	1	113.00	0	0.00	113.00	1	2,919	0.03%
2023/08/24	0	0.00	2	117.50	116.00	-2	2,926	-0.07%
2023/08/23	1	114.00	0	0.00	114.50	1	2,943	0.03%
2023/08/22	0	0.00	1	113.50	113.50	-1	2,972	-0.03%
2023/08/17	0	0.00	1	115.50	116.50	-1	3,087	-0.03%
2023/08/16	2	117.00	3	116.83	117.00	-1	3,077	-0.03%
2023/08/15	1	116.00	2	116.00	116.00	-1	3,063	-0.03%
2023/08/14	4.1	117.22	1	116.50	117.00	3.1	3,046	0.10%
2023/08/11	3	117.17	5	122.10	121.00	-2	2,996	-0.07%
2023/08/10	1	118.50	3	118.67	118.00	-2	2,943	-0.07%
2023/08/09	3	121.00	4	119.51	121.00	-1	2,884	-0.04%
2023/08/08	2	119.00	2	118.75	118.00	0	2,835	0.00%
2023/08/07	9.1	119.33	6.1	119.16	117.00	2.9	2,783	0.11%
2023/08/04	19	119.95	24.1	123.23	122.50	-5.1	2,654	-0.19%
2023/08/02	0	0.00	3	114.33	114.00	-3	2,391	-0.13%
2023/08/01	3	114.17	0	0.00	115.00	3	2,389	0.13%
2023/07/31	5	115.90	4.1	116.15	116.50	0.9	2,402	0.04%
2023/07/28	0.2	112.33	0	0.00	112.50	0.2	2,288	0.01%
2023/07/27	0	0.00	2	115.00	114.50	-2	2,251	-0.09%
2023/07/26	1.1	113.55	4	113.00	112.50	-2.9	2,237	-0.13%
2023/07/25	7.1	117.25	1	115.00	115.00	6.1	2,198	0.28%
2023/07/24	4	117.25	10	117.35	118.00	-6	2,104	-0.29%
2023/07/21	4	115.25	5	117.00	115.50	-1	2,018	-0.05%
2023/07/20	9.3	114.99	1	114.00	114.50	8.3	1,972	0.42%
2023/07/19	11	118.09	15	117.93	118.50	-4	1,900	-0.21%
2023/07/18	2.1	111.65	2	110.75	113.00	0.1	1,770	0.00%
2023/07/17	0	0.00	1	109.50	109.50	-1	1,741	-0.06%
2023/07/14	5	108.80	7	110.64	110.50	-2	1,729	-0.12%
2023/07/13	2	108.75	0	0.00	108.00	2	1,679	0.12%
2023/07/07	0	0.00	2	108.00	107.50	-2	1,653	-0.12%
2023/07/05	2	107.75	1	107.00	106.00	1	1,627	0.06%
2023/07/04	1	105.00	3	106.17	106.00	-2	1,615	-0.12%
2023/06/30	1	100.50	0	0.00	101.50	1	1,592	0.06%
2023/06/27	1.1	100.47	1	99.80	99.40	0.1	1,608	0.00%
2023/06/20	1	102.50	0	0.00	102.00	1	1,584	0.06%
2023/06/19	2.7	103.89	3	103.00	102.50	-0.3	1,586	-0.02%
2023/06/16	0	0.00	50.2	106.99	106.00	-50.2	1,566	-3.20%
2023/06/15	1	104.00	1	105.00	105.50	0	1,539	0.00%
2023/06/14	4	105.63	1	105.00	105.00	3	1,536	0.20%
2023/06/13	2	105.75	3	107.00	107.00	-1	1,527	-0.07%
2023/06/12	1	103.00	1	104.00	103.50	0	1,480	0.00%
2023/06/09	3	105.17	4	107.50	104.00	-1	1,475	-0.07%
2023/06/08	1	102.50	3	104.50	105.00	-2	1,422	-0.14%
2023/06/07	1	103.50	2	103.50	103.50	-1	1,406	-0.07%
2023/06/06	1	102.00	1	102.00	102.00	0	1,424	0.00%
2023/06/05	53	105.50	8	104.94	105.00	45	1,419	3.17%
2023/06/02	1.1	103.50	2	104.50	104.50	-0.9	1,409	-0.06%
2023/06/01	0	0.00	3	103.50	103.50	-3	1,402	-0.21%
2023/05/30	2	102.50	2	103.25	102.00	0	1,374	0.00%
2023/05/29	1	103.00	1	104.50	104.00	0	1,378	0.00%
2023/05/26	1	104.00	2	102.25	102.50	-1	1,370	-0.07%
2023/05/25	4	104.50	2	104.75	104.00	2	1,457	0.14%
2023/05/24	1	104.00	6.2	102.23	104.50	-5.2	1,433	-0.36%
2023/05/23	1	98.40	0	0.00	98.10	1	1,354	0.07%
2023/05/22	0	0.00	1	98.70	98.60	-1	1,369	-0.07%
2023/05/19	1	98.30	1	98.90	98.50	0	1,383	0.00%
2023/05/18	1	98.60	3	98.80	98.60	-2	1,399	-0.14%
2023/05/17	0	0.00	4	97.10	97.20	-4	1,397	-0.29%
2023/05/16	3	97.40	0.1	97.10	97.10	2.9	1,409	0.21%
2023/05/15	1	94.90	2	95.00	95.10	-1	1,401	-0.07%
2023/05/12	2	93.80	0	0.00	95.90	2	1,418	0.14%
2023/05/11	0	0.00	0	93.00	92.70	0	1,412	0.00%
2023/05/09	1	92.50	0	0.00	93.00	1	1,457	0.07%
2023/05/08	6.1	95.10	1	93.30	93.20	5.1	1,485	0.34%
2023/05/05	3	97.87	1	95.70	95.80	2	1,514	0.13%
2023/05/03	0	0.00	0.1	94.70	94.00	-0.1	1,624	-0.01%
2023/04/27	1	92.50	0	0.00	92.60	1	1,679	0.06%
2023/04/25	0.1	94.00	0	0.00	91.10	0.1	1,681	0.00%
2023/04/21	2	98.40	0	0.00	95.40	2	1,690	0.12%
2023/04/20	4	99.18	1	99.00	98.50	3	1,693	0.18%
2023/04/19	1	100.00	0	0.00	100.00	1	1,743	0.06%
2023/04/18	1	102.00	0	0.00	101.50	1	1,856	0.05%
2023/04/17	1	102.00	2	102.76	102.50	-1	1,862	-0.05%
2023/04/14	0	0.00	1	101.50	101.00	-1	1,852	-0.05%
2023/04/13	3	101.17	0	101.50	100.50	3	1,851	0.16%
2023/04/12	2	103.00	6.1	103.01	102.50	-4.1	1,854	-0.22%
2023/04/10	1	101.50	6	101.50	101.50	-5	1,862	-0.27%
2023/04/07	0	0.00	4	100.33	101.00	-4	1,865	-0.21%
2023/04/06	1.1	98.41	0	0.00	98.50	1.1	1,855	0.06%
2023/03/31	0	100.00	1	99.92	99.80	-1	1,847	-0.05%
2023/03/30	3	99.77	0	0.00	99.60	3	1,842	0.16%
2023/03/27	0.2	104.00	0	0.00	103.50	0.2	1,869	0.01%
2023/03/23	0	0.00	1.2	104.91	104.50	-1.2	1,905	-0.06%
2023/03/20	0	0.00	1	102.00	102.50	-1	1,916	-0.05%
2023/03/16	0.1	99.50	0	0.00	99.70	0.1	1,920	0.00%
2023/03/15	1	102.00	0.1	102.50	101.50	0.9	1,925	0.05%
2023/03/13	0	0.00	0	103.50	102.50	0	1,942	0.00%
2023/03/09	0	0.00	1.3	105.50	107.00	-1.3	1,959	-0.07%
2023/03/07	1	104.00	2	104.00	104.50	-1	1,941	-0.05%
2023/03/06	0	0.00	12	104.04	104.50	-12	1,944	-0.62%
2023/03/03	1	104.50	1	104.50	104.00	0	1,942	0.00%
2023/03/02	4	104.38	0	0.00	104.00	4	1,951	0.20%
2023/02/24	2	108.50	0	0.00	108.50	2	1,929	0.10%
2023/02/23	1	111.00	9	113.06	111.00	-8	1,910	-0.42%
2023/02/22	2	107.00	0	0.00	107.00	2	1,815	0.11%
2023/02/21	0	0.00	2	106.25	108.00	-2	1,837	-0.11%
2023/02/20	1	106.00	1	106.00	106.00	0	1,863	0.00%
2023/02/17	1	102.50	3	102.83	103.00	-2	1,881	-0.11%
2023/02/15	1	103.50	0	0.00	102.50	1	1,927	0.05%
2023/02/14	0	0.00	1	104.00	103.50	-1	1,939	-0.05%
2023/02/09	2	105.00	0	0.00	105.00	2	2,142	0.09%
2023/02/08	3.1	105.17	0	0.00	105.50	3.1	2,341	0.13%
2023/02/07	2	105.00	2	104.00	105.00	0	2,324	0.00%
2023/02/06	0	0.00	1	106.00	103.50	-1	2,324	-0.04%
2023/02/03	3	108.50	1.1	108.89	107.50	1.9	2,294	0.08%
2023/02/02	2	106.50	5.2	107.55	108.00	-3.2	2,249	-0.14%
2023/02/01	0.1	102.50	1.2	100.07	102.00	-1.1	2,157	-0.05%
2023/01/30	0.2	94.30	0	0.00	94.30	0.2	2,128	0.01%
2023/01/17	5	90.96	0	0.00	91.00	5	2,127	0.23%
2023/01/16	0.1	91.10	0	0.00	91.00	0.1	2,168	0.00%
2023/01/13	1	90.70	0.1	91.60	90.70	0.9	2,183	0.04%
2023/01/12	0	0.00	1	93.70	92.80	-1	2,189	-0.05%
2023/01/11	0	0.00	1	95.80	94.70	-1	2,210	-0.05%
2023/01/10	1	96.00	1	94.70	95.50	0	2,210	0.00%
2023/01/09	0.4	96.00	0	0.00	96.00	0.4	2,207	0.02%
2023/01/06	3.2	94.39	4.1	94.18	94.40	-0.9	2,163	-0.04%
2022/12/30	1	86.30	0	0.00	86.00	1	2,145	0.05%
2022/12/29	0.4	85.50	0	0.00	85.50	0.4	2,156	0.02%
2022/12/28	1	83.80	0	0.00	83.50	1	2,165	0.05%
2022/12/23	2	85.80	2	85.90	86.10	0	2,187	0.00%
2022/12/21	0	0.00	1	85.20	85.30	-1	2,245	-0.04%
2022/12/20	0	87.90	0	0.00	85.90	0	2,250	0.00%
2022/12/13	0.1	89.30	0	0.00	89.70	0.1	2,515	0.00%
2022/12/09	0.1	88.60	0	0.00	89.10	0.1	2,719	0.00%
2022/12/06	0	0.00	20	89.21	89.10	-20	2,765	-0.72%
2022/12/05	5	91.70	0	92.10	92.10	5	2,763	0.18%
2022/12/02	1	92.00	1	92.30	92.00	0	2,782	0.00%
2022/11/30	16	89.08	3	89.37	89.70	13	2,774	0.47%
2022/11/29	0	0.00	2	87.40	87.90	-2	2,810	-0.07%
2022/11/25	2	88.55	10	88.64	88.60	-8	2,848	-0.28%
2022/11/24	0.1	89.70	3	89.03	89.70	-2.9	2,844	-0.10%
2022/11/23	10	87.00	0	0.00	87.60	10	2,841	0.35%
2022/11/21	3	87.13	20	86.90	86.40	-17	2,864	-0.59%
2022/11/18	0	0.00	2.1	89.38	88.60	-2.1	2,849	-0.07%
2022/11/16	2.1	89.59	0	0.00	89.00	2.1	2,815	0.07%
2022/11/15	3.2	87.44	2	88.10	89.00	1.2	2,776	0.04%
2022/11/14	7	86.53	4	86.70	87.80	3	2,743	0.11%
2022/11/11	10	87.60	1	87.00	87.10	9	2,711	0.33%
2022/11/10	4	86.13	2	86.40	86.40	2	2,678	0.07%
2022/11/09	1	85.10	1	86.40	86.50	0	2,654	0.00%
2022/11/08	4	86.10	2	86.25	84.60	2	2,621	0.08%
2022/11/07	11	81.28	2	81.80	86.10	9	2,577	0.35%
2022/11/04	6	77.25	1	77.90	79.50	5	2,435	0.21%
2022/11/01	0	0.00	5	81.70	81.30	-5	2,225	-0.22%
2022/10/28	5	80.20	0	0.00	79.70	5	2,302	0.22%
2022/10/27	0	0.00	7	80.17	81.70	-7	2,332	-0.30%
2022/10/26	3	79.53	1	79.30	79.30	2	2,303	0.09%
2022/10/25	1	80.10	1	81.10	80.10	0	2,294	0.00%
2022/10/24	2	81.65	1	80.10	80.10	1	2,282	0.04%
2022/10/21	0	0.00	1	82.90	80.90	-1	2,253	-0.04%
2022/10/20	1	82.20	0	0.00	81.90	1	2,242	0.04%
2022/10/19	1	82.00	0	0.00	82.30	1	2,241	0.04%
2022/10/17	1	80.80	1	81.80	81.90	0	2,222	0.00%
2022/10/13	0	76.50	1	78.90	76.40	-1	2,228	-0.04%
2022/10/12	1	77.40	3	77.67	77.30	-2	2,222	-0.09%
2022/10/11	1	79.60	0	0.00	79.60	1	2,226	0.04%
2022/10/07	6	85.20	0	0.00	84.20	6	2,203	0.27%
2022/10/05	2	84.00	0	0.00	83.40	2	2,165	0.09%
2022/10/03	0.1	83.50	0	0.00	84.20	0.1	2,162	0.00%
2022/09/27	1	81.00	1	82.10	82.50	0	2,268	0.00%
2022/09/26	4.2	82.53	1	84.10	81.00	3.2	2,281	0.14%
2022/09/23	3	87.20	0	0.00	86.80	3	2,247	0.13%
2022/09/21	1	87.41	0	0.00	87.10	1	2,133	0.05%
2022/09/20	1	88.00	2	90.00	88.30	-1	2,043	-0.05%
2022/09/19	0	0.00	3	89.30	88.60	-3	1,961	-0.15%
2022/09/16	1.2	87.32	0	0.00	87.50	1.2	1,872	0.06%
2022/09/15	1	90.70	0	0.00	90.50	1	1,769	0.06%
2022/09/14	0.1	88.50	0	0.00	88.90	0.1	1,752	0.01%
2022/09/08	0.1	88.70	0	0.00	90.50	0.1	1,742	0.00%
2022/09/07	0.1	88.43	0	0.00	88.80	0.1	1,728	0.01%
2022/09/05	0.1	90.00	0	0.00	91.20	0.1	1,700	0.01%
2022/09/02	0.1	95.70	0	0.00	94.00	0.1	1,650	0.00%
2022/09/01	0	0.00	1	96.80	97.20	-1	1,611	-0.06%
2022/08/31	2	97.20	0	0.00	97.10	2	1,597	0.13%
2022/08/30	1.2	97.26	0	0.00	97.00	1.2	1,590	0.07%
2022/08/29	0.1	98.17	0	0.00	98.00	0.1	1,572	0.00%
2022/08/24	0	100.00	0	0.00	99.10	0	1,535	0.00%
2022/08/23	1	99.00	0	0.00	99.70	1	1,535	0.07%
2022/08/19	0	0.00	2	104.00	104.00	-2	1,511	-0.13%
2022/08/17	0.1	103.40	0	0.00	103.00	0.1	1,501	0.00%
2022/08/12	0.1	102.50	0	0.00	103.00	0.1	1,473	0.01%
2022/08/10	0.2	98.33	1	98.00	97.80	-0.8	1,452	-0.06%
2022/08/05	4	100.43	13	99.12	101.50	-9	1,426	-0.63%
2022/08/04	7.1	99.50	2	99.15	100.50	5.1	1,374	0.37%
2022/08/03	2	102.99	5	102.00	102.50	-3	1,346	-0.22%
2022/07/25	0	0.00	1	111.00	112.00	-1	1,378	-0.07%
2022/07/22	5	112.40	0	0.00	110.00	5	1,382	0.36%
2022/07/21	1	113.00	2	114.00	114.00	-1	1,374	-0.07%
2022/07/20	1	112.01	0	0.00	110.50	1	1,380	0.07%
2022/07/15	0	0.00	1	105.00	105.00	-1	1,406	-0.07%
2022/07/12	1	102.00	1	103.50	104.00	0	1,430	0.00%
2022/07/11	1	104.00	5	106.60	105.50	-4	1,420	-0.28%
2022/07/08	6.1	108.17	0	0.00	107.00	6.1	1,411	0.43%
2022/07/07	3	105.00	2	105.50	106.50	1	1,396	0.07%
2022/07/06	10	122.00	0	0.00	120.00	10	1,358	0.74%
2022/07/05	0	131.00	0	0.00	124.50	0	1,307	0.00%
2022/07/04	0	0.00	1	132.00	131.00	-1	1,267	-0.08%
2022/06/24	0.1	137.75	0	0.00	139.50	0.1	1,256	0.01%
2022/06/16	0	143.00	0	0.00	141.00	0	1,179	0.00%
2022/06/10	0	0.00	1	147.50	148.00	-1	1,221	-0.08%
2022/06/09	7	147.57	0	0.00	148.50	7	1,238	0.57%
2022/06/08	0	0.00	1	148.00	149.00	-1	1,252	-0.08%
2022/06/07	0.1	147.00	0	0.00	147.00	0.1	1,292	0.00%
2022/06/01	0	150.50	0	0.00	150.50	0	1,439	0.00%
2022/05/31	1.1	149.00	0	150.50	149.00	1	1,446	0.07%
2022/05/27	1	143.50	0	0.00	144.50	1	1,467	0.07%
2022/05/26	0.1	143.50	0	143.50	143.50	0.1	1,482	0.01%
2022/05/12	1	140.00	1	139.00	139.00	0	1,980	0.00%
2022/05/10	3	137.50	0	0.00	141.00	3	2,006	0.15%
2022/05/09	0	143.00	0	0.00	142.00	0	2,036	0.00%
2022/05/06	1	146.50	6	146.50	146.50	-5	2,058	-0.24%
2022/04/26	1	151.00	0	0.00	150.50	1	2,053	0.05%
2022/04/25	1	152.00	0	0.00	150.50	1	2,041	0.05%
2022/04/20	1.1	157.55	0	0.00	156.50	1.1	1,976	0.06%
2022/04/18	1	157.50	0	0.00	159.00	1	1,962	0.05%
2022/04/15	1	159.00	1	159.00	159.50	0	1,963	0.00%
2022/04/12	0.1	160.88	1	160.00	161.00	-0.9	2,111	-0.04%
2022/04/11	2	161.25	0	0.00	161.00	2	2,130	0.09%
2022/04/08	4	165.00	0	0.00	166.00	4	2,120	0.19%
2022/04/07	1.1	166.09	1	166.50	166.50	0.1	2,117	0.00%
2022/04/01	3	169.17	0.1	170.50	170.50	2.9	2,117	0.14%
2022/03/31	0.1	170.00	0	0.00	172.00	0.1	2,114	0.00%
2022/03/30	1	171.50	0	0.00	171.00	1	2,120	0.05%
2022/03/29	0	0.00	3	173.17	171.00	-3	2,148	-0.14%
2022/03/28	0	0.00	4	171.50	172.00	-4	2,165	-0.18%
2022/03/24	1	169.00	8	169.88	171.00	-7	2,263	-0.31%
2022/03/22	0.1	169.00	0	0.00	169.50	0.1	2,384	0.00%
2022/03/17	1.1	168.04	2	169.25	169.00	-0.9	2,438	-0.04%
2022/03/16	8	166.25	3	166.17	166.50	5	2,430	0.21%
2022/03/15	0.2	166.00	0	0.00	166.00	0.2	2,414	0.01%
2022/03/14	0	0.00	3.1	166.48	167.50	-3.1	2,412	-0.13%
2022/03/11	2	165.00	0	0.00	165.00	2	2,421	0.08%
2022/03/10	0	165.00	2	164.25	166.00	-2	2,418	-0.08%
2022/03/09	1	157.00	11	157.64	159.00	-10	2,390	-0.42%
2022/03/08	7	157.52	0	0.00	157.00	7	2,371	0.30%
2022/03/07	4	163.25	0	0.00	165.00	4	2,311	0.17%
2022/03/04	2	167.25	0	0.00	167.00	2	2,300	0.09%
2022/03/03	2	169.75	0	0.00	169.50	2	2,305	0.09%
2022/03/02	0	0.00	0.1	167.50	169.00	-0.1	2,305	0.00%
2022/03/01	0	167.00	0.1	168.00	167.00	-0.1	2,333	0.00%
2022/02/25	1	165.00	1	166.50	164.00	0	2,345	0.00%
2022/02/24	8.2	165.69	3	165.83	164.50	5.2	2,325	0.22%
2022/02/23	9.1	176.46	16	174.41	172.50	-6.9	2,227	-0.31%
2022/02/22	0	0.00	1	175.50	175.50	-1	2,079	-0.05%
2022/02/21	1	175.50	0	0.00	178.00	1	2,072	0.05%
2022/02/17	0	0.00	2	174.25	173.50	-2	2,105	-0.09%
2022/02/16	1	172.00	3	173.83	174.00	-2	2,181	-0.09%
2022/02/15	0.1	169.83	0.1	170.00	170.00	0	2,163	0.00%
2022/02/14	0	0.00	2	168.00	170.50	-2	2,179	-0.09%
2022/02/11	2.1	170.53	0	0.00	171.00	2.1	2,181	0.10%
2022/02/10	1	172.00	3	175.00	172.00	-2	2,198	-0.09%
2022/02/09	1	177.00	3	175.17	175.50	-2	2,197	-0.09%
2022/02/08	5.1	171.30	6	171.67	171.00	-1	2,201	-0.04%
2022/02/07	1	166.00	1	166.50	168.50	0	2,226	0.00%
2022/01/20	1	162.50	1	162.00	163.50	0	2,428	0.00%
2022/01/18	1	162.00	1	163.00	161.50	0	2,585	0.00%
2022/01/14	1	156.00	0	0.00	158.00	1	2,946	0.03%
2022/01/13	0	0.00	1	158.50	158.50	-1	2,971	-0.03%
2022/01/12	1	160.00	0	0.00	161.00	1	2,989	0.03%
2022/01/11	1	164.00	0	0.00	164.00	1	2,985	0.03%
2022/01/10	0	0.00	5	164.20	165.50	-5	2,976	-0.17%
2022/01/07	3	164.17	3	163.50	163.50	0	2,986	0.00%
2022/01/06	1	167.50	0	0.00	168.00	1	2,974	0.03%
2022/01/05	9	172.72	6.6	172.59	170.00	2.4	2,974	0.08%
2022/01/03	0	0.00	0.2	167.50	167.50	-0.2	2,957	-0.01%
2021/12/30	0	0.00	4	168.88	170.00	-4	2,974	-0.13%
2021/12/29	1	167.50	1	168.00	168.00	0	2,975	0.00%
2021/12/28	2	165.50	1	167.00	165.50	1	2,997	0.03%
2021/12/27	0	0.00	0.2	168.00	168.00	-0.2	3,017	0.00%
2021/12/22	1	168.00	0	0.00	167.50	1	3,067	0.03%
2021/12/21	3	169.67	1	172.50	168.00	2	3,060	0.07%
2021/12/20	0	0.00	1	168.00	165.50	-1	2,988	-0.03%
2021/12/17	0.2	166.67	5	166.60	166.00	-4.9	2,994	-0.16%
2021/12/16	0	0.00	3	165.83	167.50	-3	2,962	-0.10%
2021/12/15	0.1	158.50	0	0.00	158.50	0.1	2,913	0.00%
2021/12/13	1	160.00	0	0.00	159.00	1	2,864	0.03%
2021/12/10	1	158.00	0	0.00	160.00	1	2,880	0.03%
2021/12/09	1	159.50	0	0.00	160.00	1	2,879	0.03%
2021/12/07	1	158.00	0	0.00	158.50	1	2,884	0.03%
2021/12/06	2	161.00	0.6	161.00	160.50	1.4	2,867	0.05%
2021/12/03	1	161.50	0	0.00	162.00	1	2,910	0.03%
2021/12/02	1.1	161.09	0	0.00	161.00	1.1	2,919	0.04%
2021/12/01	0.1	163.00	1	164.00	164.00	-0.9	2,914	-0.03%
2021/11/30	4.4	165.41	0	0.00	162.00	4.4	2,906	0.15%
2021/11/25	0	0.00	1	170.00	168.50	-1	2,932	-0.03%
2021/11/24	1	165.00	0	0.00	166.00	1	2,906	0.03%
2021/11/23	1	168.50	1	167.00	168.00	0	2,918	0.00%
2021/11/22	0	0.00	8.2	168.54	170.00	-8.2	2,923	-0.28%
2021/11/19	0.4	172.00	0.3	172.00	168.50	0.1	2,934	0.00%
2021/11/18	0	0.00	1	168.50	168.50	-1	2,901	-0.03%
2021/11/17	1	168.50	4.1	168.65	168.50	-3.1	2,907	-0.11%
2021/11/16	1.1	169.95	0	0.00	168.00	1.1	2,929	0.04%
2021/11/15	11	170.09	2	167.75	170.00	9	2,923	0.31%
2021/11/12	3.1	163.49	0	0.00	163.00	3.1	2,893	0.11%
2021/11/11	0	0.00	1.1	164.06	163.50	-1.1	2,924	-0.04%
2021/11/10	1	162.00	1	162.50	163.00	0	2,957	0.00%
2021/11/09	10.2	164.96	0	0.00	161.50	10.2	2,982	0.34%
2021/11/08	0	0.00	1	162.50	165.00	-1	3,011	-0.03%
2021/11/05	1	161.00	3	159.00	162.00	-2	3,023	-0.07%
2021/11/04	2.1	168.49	4	168.38	163.00	-1.9	2,965	-0.07%
2021/11/03	4	167.75	2	168.75	167.50	2	2,977	0.07%
2021/11/02	6.8	168.98	10	169.35	167.50	-3.2	3,017	-0.10%
2021/11/01	7	169.00	1	168.58	170.00	6	3,036	0.20%
2021/10/29	3	167.33	17	167.76	167.00	-14	3,185	-0.44%
2021/10/28	6	168.58	4	169.38	168.00	2	3,310	0.06%
2021/10/27	1	167.50	4	168.38	170.00	-3	3,318	-0.09%
2021/10/26	3	165.17	1	165.50	164.50	2	3,263	0.06%
2021/10/25	12	168.42	5	167.30	164.50	7	3,236	0.22%
2021/10/22	0	154.50	4.1	163.28	166.00	-4	3,055	-0.13%
2021/10/21	3	154.33	1	157.00	151.00	2	2,955	0.07%
2021/10/20	4	154.00	0	0.00	156.50	4	2,962	0.14%
2021/10/19	0	0.00	2	153.00	153.00	-2	2,997	-0.07%
2021/10/18	6	148.50	0	0.00	148.00	6	3,070	0.20%
2021/10/15	8	149.75	0	0.00	149.50	8	3,113	0.26%
2021/10/14	3	145.83	3	146.50	146.50	0	3,139	0.00%
2021/10/13	0	147.50	0	0.00	146.50	0	3,158	0.00%
2021/10/12	4	153.25	2	154.50	152.50	2	3,156	0.06%
2021/10/08	3	156.83	4	157.50	157.00	-1	3,138	-0.03%
2021/10/07	0	0.00	5	152.80	153.50	-5	3,115	-0.16%
2021/10/06	0.2	148.00	0	0.00	148.00	0.2	3,129	0.01%
2021/10/05	0	0.00	2	143.25	148.00	-2	3,173	-0.06%
2021/10/04	2	147.00	0	0.00	145.00	2	3,155	0.06%
2021/10/01	1	146.50	0	0.00	146.50	1	3,143	0.03%
2021/09/30	1	145.50	1	146.50	146.50	0	3,143	0.00%
2021/09/29	1.2	147.65	0	0.00	148.50	1.2	3,133	0.04%
2021/09/27	2	152.75	1	152.00	152.00	1	3,152	0.03%
2021/09/24	0	0.00	1	154.00	152.50	-1	3,162	-0.03%
2021/09/23	0	0.00	1	154.00	153.50	-1	3,164	-0.03%
2021/09/17	0	0.00	2	156.25	158.00	-2	3,216	-0.06%
2021/09/15	4	156.88	2	158.00	156.50	2	3,318	0.06%
2021/09/13	2.2	158.55	0	0.00	157.00	2.2	3,517	0.06%
2021/09/10	1	153.50	1	154.50	154.50	0	3,537	0.00%
2021/09/09	1	151.00	1	154.00	154.00	0	3,563	0.00%
2021/09/08	1	152.53	0	0.00	151.00	1	3,574	0.03%
2021/09/07	2	158.00	0	158.00	157.00	2	3,553	0.06%
2021/09/02	1.1	164.93	1.1	162.45	161.00	0	3,588	0.00%
2021/09/01	1	160.06	0	0.00	160.50	1	3,565	0.03%
2021/08/31	0	0.00	0.4	157.00	157.50	-0.4	3,554	-0.01%
2021/08/30	0.4	156.00	1	156.02	156.50	-0.6	3,579	-0.02%
2021/08/27	2	155.00	0	0.00	154.50	2	3,589	0.06%
2021/08/26	1	159.00	1	158.50	158.50	0	3,567	0.00%
2021/08/25	1	160.50	3	160.00	161.50	-2	3,571	-0.06%
2021/08/24	2	158.01	1	157.50	157.00	1	3,581	0.03%
2021/08/23	0	0.00	1	158.50	159.00	-1	3,586	-0.03%
2021/08/20	6.2	152.81	3.1	154.00	153.50	3.1	3,605	0.09%
2021/08/19	1	154.49	2	155.00	152.50	-1	3,567	-0.03%
2021/08/18	2	153.74	1	151.00	158.00	1	3,576	0.03%
2021/08/17	2.1	157.36	1	156.00	154.50	1.1	3,569	0.03%
2021/08/16	4	158.00	2	158.00	160.00	2	3,552	0.06%
2021/08/13	4	163.25	5	162.50	161.50	-1	3,531	-0.03%
2021/08/12	1	163.50	0.1	164.50	162.50	0.9	3,558	0.03%
2021/08/11	0	168.00	0	0.00	166.00	0	3,567	0.00%
2021/08/10	1	170.00	3	170.00	171.00	-2	3,591	-0.06%
2021/08/09	2	171.75	6.7	172.00	170.00	-4.7	3,625	-0.13%
2021/08/06	2	168.25	1.1	167.14	167.00	0.9	3,637	0.02%
2021/08/05	3	167.00	12	170.79	169.50	-9	3,699	-0.24%
2021/08/04	14.1	173.29	5	171.60	171.50	9.1	3,700	0.25%
2021/08/03	4.4	182.33	2	186.00	180.50	2.4	3,581	0.07%
2021/08/02	4.2	178.67	4	179.50	179.50	0.2	3,446	0.00%
2021/07/30	2	179.50	0	0.00	181.00	2	3,421	0.06%
2021/07/29	6	180.42	1	180.50	180.50	5	3,457	0.14%
2021/07/28	1	185.00	3	179.50	184.50	-2	3,474	-0.06%
2021/07/27	4	189.00	0	0.00	185.50	4	3,544	0.11%
2021/07/26	0	0.00	5	187.40	189.50	-5	3,610	-0.14%
2021/07/23	3	185.67	0	0.00	184.50	3	3,704	0.08%
2021/07/22	2	185.75	1	185.50	185.00	1	3,699	0.03%
2021/07/21	8.2	194.74	1	193.00	193.00	7.2	3,685	0.19%
2021/07/20	2	196.00	0	0.00	195.50	2	3,787	0.05%
2021/07/19	3.2	197.36	0.2	199.00	199.00	3.1	3,798	0.08%
2021/07/16	1	196.50	4	200.25	199.00	-3	3,841	-0.08%
2021/07/15	2	197.25	0	198.50	197.50	2	3,861	0.05%
2021/07/14	6	198.17	1	200.50	198.50	5	3,929	0.13%
2021/07/13	4	202.13	1	203.50	201.00	3	3,955	0.08%
2021/07/12	0	0.00	11	201.59	204.00	-11	4,021	-0.27%
2021/07/09	2	194.00	3	196.17	196.00	-1	4,036	-0.02%
2021/07/08	0	0.00	1	197.00	197.50	-1	4,129	-0.02%
2021/07/06	5	196.70	1	196.00	195.00	4	4,343	0.09%
2021/07/05	6	198.17	9	197.22	198.00	-3	4,373	-0.07%
2021/07/02	0.2	191.00	0	0.00	192.50	0.2	4,361	0.00%
2021/07/01	1	190.00	1	191.50	190.00	0	4,420	0.00%
2021/06/30	0	0.00	1	193.00	194.50	-1	4,441	-0.02%
2021/06/29	3	190.34	0	0.00	190.00	3	4,452	0.07%
2021/06/25	7.3	192.64	10	191.00	191.50	-2.7	4,613	-0.06%
2021/06/24	6	191.09	0	0.00	191.00	6	4,662	0.13%
2021/06/23	5.1	194.43	2	195.25	194.50	3.1	4,871	0.06%
2021/06/22	6.1	199.23	0	0.00	198.00	6.1	4,794	0.13%
2021/06/21	4	208.75	0	0.00	206.50	4	4,704	0.09%
2021/06/18	0.1	213.00	2	214.00	214.00	-1.9	4,698	-0.04%
2021/06/17	2	206.00	2	211.00	212.00	0	4,721	0.00%
2021/06/16	2	209.00	0	0.00	209.50	2	4,752	0.04%
2021/06/15	1	211.00	0	0.00	210.50	1	4,790	0.02%
2021/06/11	0	0.00	1	210.00	211.00	-1	4,828	-0.02%
2021/06/10	1	214.00	2	213.00	209.50	-1	4,846	-0.02%
2021/06/09	0.2	209.00	1.2	210.42	209.50	-1	4,853	-0.02%
2021/06/08	0.4	209.25	2	211.00	211.00	-1.6	4,908	-0.03%
2021/06/07	0	0.00	2	207.00	208.50	-2	4,929	-0.04%
2021/06/04	2	204.00	1.1	204.14	203.00	0.9	4,928	0.02%
2021/06/03	2	204.00	3	208.00	208.50	-1	4,963	-0.02%
2021/06/02	3	207.16	2	205.50	205.50	1	4,986	0.02%
2021/06/01	2	209.50	2	213.00	209.00	0	5,007	0.00%
2021/05/31	0	0.00	7.1	211.35	211.00	-7.1	5,014	-0.14%
2021/05/28	3	209.50	4.2	212.67	209.50	-1.2	5,044	-0.02%
2021/05/27	1.2	206.58	2	209.00	209.50	-0.8	5,053	-0.02%
2021/05/26	1	207.50	4.1	208.20	207.50	-3.1	5,155	-0.06%
2021/05/25	10	207.80	4.2	208.18	205.50	5.8	5,423	0.11%
2021/05/24	0	0.00	3	199.00	205.00	-3	6,039	-0.05%
2021/05/21	5	202.50	2	206.75	201.50	3	6,081	0.05%
2021/05/20	1	203.50	0.3	202.50	202.50	0.7	6,169	0.01%
2021/05/19	1	194.50	3.2	202.28	201.00	-2.2	6,144	-0.04%
2021/05/18	4	192.38	2	195.00	197.00	2	6,218	0.03%
2021/05/17	0	186.50	0	0.00	188.00	0	6,211	0.00%
2021/05/14	1	196.00	1	192.00	193.00	0	6,183	0.00%
2021/05/13	2	191.25	10.1	191.97	195.00	-8.1	6,110	-0.13%
2021/05/12	3	176.90	9.4	180.51	186.00	-6.4	6,006	-0.11%
2021/05/11	4.1	191.48	3	189.33	186.50	1.1	5,934	0.02%
2021/05/10	3	197.51	0.2	198.00	196.50	2.9	5,901	0.05%
2021/05/07	0.1	203.00	0	0.00	202.00	0.1	5,936	0.00%
2021/05/06	0	0.00	1	203.00	202.50	-1	5,944	-0.02%
2021/05/05	0	205.00	0	0.00	199.00	0	5,986	0.00%
2021/05/04	8.1	200.49	5	203.50	205.00	3.1	5,989	0.05%
2021/05/03	4.1	206.02	0.7	207.00	205.50	3.4	5,982	0.06%
2021/04/29	4	223.00	4.1	218.48	214.50	-0.1	5,987	0.00%
2021/04/28	2.4	213.11	2	213.50	213.00	0.4	5,924	0.01%
2021/04/27	0.1	218.38	0	0.00	217.50	0.1	6,175	0.00%
2021/04/26	2	225.75	4	223.14	224.50	-2	6,249	-0.03%
2021/04/23	0.2	214.50	2	213.00	215.00	-1.9	6,209	-0.03%
2021/04/22	5	209.20	4	214.88	208.50	1	6,319	0.02%
2021/04/21	3	211.50	1	211.50	210.00	2	6,340	0.03%
2021/04/20	1	208.00	3.2	210.73	209.00	-2.2	6,542	-0.03%
2021/04/19	1	202.00	11	201.91	203.50	-10	6,603	-0.15%
2021/04/16	45.1	209.60	35.7	207.04	205.50	9.4	6,696	0.14%
2021/04/15	0	204.00	1	207.46	207.00	-1	6,977	-0.01%
2021/04/14	6.1	199.21	6	198.67	197.50	0.1	7,372	0.00%
2021/04/13	17	209.00	17.2	208.79	202.00	-0.2	7,621	0.00%
2021/04/12	2.1	199.24	2	199.25	199.00	0.1	7,551	0.00%
2021/04/09	7.1	196.50	3	197.00	195.00	4.1	7,614	0.05%
2021/04/08	3.1	199.35	8	200.00	199.50	-4.9	7,644	-0.06%
2021/04/07	1	202.00	1	205.00	202.00	0	7,642	0.00%
2021/04/06	6	198.91	0	0.00	199.00	6	7,581	0.08%
2021/04/01	0	0.00	3	196.83	198.00	-3	7,566	-0.04%
2021/03/31	7.2	197.91	7	195.93	195.50	0.2	7,537	0.00%
2021/03/30	3	198.67	8.2	199.19	199.00	-5.2	7,470	-0.07%
2021/03/29	4	194.75	4	194.50	194.00	0	7,356	0.00%
2021/03/26	3	188.17	10.7	191.47	194.50	-7.7	7,306	-0.11%
2021/03/25	0	0.00	2	182.75	184.00	-2	7,086	-0.03%
2021/03/23	1.1	182.50	5	183.50	182.50	-3.9	7,091	-0.05%
2021/03/22	0	0.00	15	184.47	184.50	-15	7,118	-0.21%
2021/03/19	10	183.00	1.1	186.35	186.50	8.9	7,143	0.12%
2021/03/18	1	184.00	2	183.50	183.50	-1	7,358	-0.01%
2021/03/17	1	183.50	1	183.50	180.50	0	7,464	0.00%
2021/03/16	1	180.00	1	180.98	179.50	0	7,464	0.00%
2021/03/15	1	180.50	1	180.50	180.00	0	7,523	0.00%
2021/03/12	5	178.70	7	179.14	179.50	-2	7,524	-0.03%
2021/03/11	2	176.50	4	174.63	176.50	-2	7,565	-0.03%
2021/03/10	2	172.75	4	173.00	172.50	-2	7,804	-0.03%
2021/03/09	2	170.00	5	169.30	172.50	-3	7,838	-0.04%
2021/03/08	0	0.00	3	174.50	172.00	-3	7,827	-0.04%
2021/03/05	2	172.50	7	172.29	172.50	-5	7,836	-0.06%
2021/03/04	2	174.50	5	173.90	175.50	-3	7,888	-0.04%
2021/03/03	6	172.17	1.1	172.90	174.00	5	7,951	0.06%
2021/03/02	2.2	173.23	24	173.67	172.00	-21.8	7,930	-0.27%
2021/02/26	6	172.92	8	173.00	172.00	-2	7,905	-0.02%
2021/02/25	55.4	180.44	22	178.27	177.50	33.4	7,839	0.43%
2021/02/24	40	183.41	19.7	184.09	183.50	20.3	7,612	0.27%
2021/02/23	4	171.63	7	173.00	173.00	-3	6,957	-0.04%
2021/02/22	5.1	174.40	6	173.00	174.00	-0.9	6,915	-0.01%
2021/02/19	1	167.00	3	169.00	170.00	-2	6,821	-0.03%
2021/02/18	6.1	170.09	2	173.50	170.50	4.1	6,818	0.06%
2021/02/17	0	0.00	2	166.75	166.50	-2	6,722	-0.03%
2021/02/05	5	161.40	1	161.00	161.50	4	6,719	0.06%
2021/02/04	1	162.50	1	162.00	162.50	0	6,717	0.00%
2021/02/03	1	165.00	2	165.00	164.50	-1	6,787	-0.01%
2021/02/02	1	163.50	1	164.00	166.00	0	6,944	0.00%
2021/02/01	0	0.00	1	159.00	161.50	-1	6,926	-0.01%
2021/01/29	5	163.10	0	0.00	159.50	5	6,913	0.07%
2021/01/28	0	0.00	3	165.67	165.00	-3	6,871	-0.04%
2021/01/27	4.1	167.99	3	170.00	166.50	1.1	6,856	0.02%
2021/01/26	1.1	173.73	12	169.63	170.00	-10.9	6,783	-0.16%
2021/01/25	1	172.50	2	172.50	172.50	-1	6,777	-0.01%
2021/01/22	7	173.64	9.2	172.91	174.00	-2.2	6,707	-0.03%
2021/01/21	10	168.75	3	168.17	168.50	7	6,635	0.11%
2021/01/20	9	175.17	8	174.44	168.00	1	6,627	0.02%
2021/01/19	5.2	168.35	3.2	168.32	171.00	2.1	6,403	0.03%
2021/01/18	0	0.00	1	164.00	165.00	-1	6,291	-0.02%
2021/01/15	5	165.60	11	165.23	163.00	-6	6,222	-0.10%
2021/01/14	0	166.50	4	168.38	170.50	-4	6,183	-0.06%
2021/01/13	9	168.11	12	169.17	167.50	-3	6,211	-0.05%
2021/01/12	4	163.75	3.2	162.86	165.50	0.8	6,010	0.01%
2021/01/11	5	164.00	4	162.75	164.50	1	5,880	0.02%
2021/01/08	12.2	163.24	13	163.77	163.00	-0.8	5,783	-0.01%
2021/01/07	9	154.94	28	155.95	160.00	-19	5,462	-0.35%
2021/01/06	8	147.63	26.1	146.79	149.00	-18.1	5,026	-0.36%
2021/01/05	3	142.17	4	141.88	143.00	-1	4,737	-0.02%
2021/01/04	3	139.67	6	139.17	140.00	-3	4,737	-0.06%
2020/12/31	2	134.75	2	135.75	133.50	0	4,660	0.00%
2020/12/30	4	132.63	1	133.00	132.50	3	4,622	0.06%
2020/12/29	1	134.00	0	0.00	133.00	1	4,682	0.02%
2020/12/28	1.2	134.54	1	135.00	134.50	0.2	4,700	0.00%
2020/12/25	1	133.50	1	134.00	133.50	0	4,716	0.00%
2020/12/24	1	133.50	1	133.00	132.50	0	4,773	0.00%
2020/12/23	2	132.75	1	133.00	132.00	1	4,811	0.02%
2020/12/22	2	135.00	0	0.00	132.00	2	4,891	0.04%
2020/12/21	3	133.17	1	136.50	135.50	2	4,914	0.04%
2020/12/18	2	137.00	1	138.00	137.50	1	4,939	0.02%
2020/12/17	1	138.00	1	139.00	137.50	0	4,968	0.00%
2020/12/16	3	138.00	0.1	138.50	138.50	2.9	4,992	0.06%
2020/12/15	4	138.63	1	138.50	138.00	3	5,006	0.06%
2020/12/14	5	143.70	7	146.29	141.50	-2	5,085	-0.04%
2020/12/11	1	142.00	6	140.08	141.50	-5	5,328	-0.09%
2020/12/10	1	138.00	5	139.00	137.50	-4	5,215	-0.08%
2020/12/09	3.1	139.00	3	139.33	139.00	0.1	5,233	0.00%
2020/12/08	2	134.75	1	136.50	136.00	1	5,238	0.02%
2020/12/07	11	135.59	1	134.50	135.00	10	5,301	0.19%
2020/12/04	19	139.53	7	141.64	139.00	12	5,255	0.23%
2020/12/03	5	133.30	2	134.75	134.50	3	5,080	0.06%
2020/12/02	0	0.00	2.2	133.27	133.50	-2.2	5,242	-0.04%
2020/12/01	0.2	131.50	0	0.00	132.00	0.2	5,375	0.00%
2020/11/30	9	132.72	0	0.00	132.00	9	5,608	0.16%
2020/11/27	4	137.00	12	136.83	136.50	-8	5,906	-0.14%
2020/11/26	1	132.50	0	0.00	134.00	1	6,069	0.02%
2020/11/25	4	132.25	0	0.00	132.00	4	6,112	0.07%
2020/11/24	4	133.50	0	0.00	132.00	4	6,141	0.07%
2020/11/23	1	134.00	1	135.00	134.50	0	6,159	0.00%
2020/11/19	1	133.00	0	0.00	131.50	1	6,226	0.02%
2020/11/17	4	132.38	3	132.83	132.00	1	6,406	0.02%
2020/11/16	9	133.61	3	133.67	133.50	6	6,513	0.09%
2020/11/13	2	130.25	2	131.00	132.50	0	6,550	0.00%
2020/11/12	0	0.00	4	131.13	131.50	-4	6,570	-0.06%
2020/11/11	6	129.75	0	0.00	132.50	6	6,617	0.09%
2020/11/10	10	132.35	0	0.00	131.00	10	6,636	0.15%
2020/11/09	3	138.33	1	138.00	138.50	2	6,599	0.03%
2020/11/05	0	0.00	1	138.00	138.00	-1	6,795	-0.01%
2020/11/04	0	0.00	2.4	137.13	138.00	-2.4	6,921	-0.03%
2020/11/03	2	135.25	0	0.00	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	3	135.33	1	137.50	135.00	2	7,174	0.03%
2020/10/29	2	137.50	0	0.00	137.00	2	7,256	0.03%
2020/10/28	0	0.00	2	137.50	139.50	-2	7,437	-0.03%
2020/10/27	3	136.67	0	0.00	136.00	3	7,602	0.04%
2020/10/26	3	137.50	0	0.00	136.50	3	7,930	0.04%
2020/10/23	4	137.38	1	137.50	138.50	3	8,260	0.04%
2020/10/21	3	139.50	1	139.00	138.00	2	8,662	0.02%
2020/10/16	4	141.50	0	0.00	141.00	4	9,100	0.04%
2020/10/15	3	143.00	0	0.00	143.00	3	9,173	0.03%
2020/10/14	1	146.00	2	146.00	146.00	-1	9,175	-0.01%
2020/10/13	5	147.60	0	0.00	147.00	5	9,224	0.05%
2020/10/12	1	149.50	17	149.32	150.00	-16	9,258	-0.17%
2020/10/08	9	147.39	1	149.00	146.00	8	9,421	0.08%
2020/10/07	6	145.75	5	146.70	147.50	1	9,491	0.01%
2020/10/06	3	148.33	0	0.00	147.50	3	9,542	0.03%
2020/10/05	1	143.00	16	145.59	145.00	-15	9,756	-0.15%
2020/09/30	2	143.75	1	145.00	145.50	1	10,382	0.01%
2020/09/29	5	143.00	0	0.00	144.50	5	10,703	0.05%
2020/09/28	24	145.54	2	145.50	145.50	22	10,797	0.20%
2020/09/25	4	146.63	1	148.50	144.50	3	10,893	0.03%
2020/09/24	2	150.25	2	149.75	149.00	0	11,049	0.00%
2020/09/23	5	152.90	0	0.00	151.00	5	11,184	0.04%
2020/09/22	0	0.00	1	150.50	155.00	-1	11,290	-0.01%
2020/09/21	1	154.00	3	154.83	153.50	-2	11,315	-0.02%
2020/09/18	5	155.50	1	158.50	157.00	4	11,399	0.04%
2020/09/17	17	157.97	4	155.75	157.50	13	11,482	0.11%
2020/09/16	55	160.35	62	158.94	154.00	-7	11,603	-0.06%
2020/09/15	4	153.63	3	153.83	153.50	1	11,274	0.01%
2020/09/11	3	150.50	1	154.00	149.00	2	11,512	0.02%
2020/09/10	2	152.75	4	154.38	153.50	-2	11,474	-0.02%
2020/09/09	2	150.50	1	151.50	151.50	1	11,458	0.01%
2020/09/08	1	151.50	0	0.00	150.00	1	11,669	0.01%
2020/09/07	6	152.42	8	154.94	149.50	-2	11,794	-0.02%
2020/09/04	4	152.75	4	150.38	155.00	0	11,818	0.00%
2020/09/03	20	158.68	22	154.77	152.00	-2	12,000	-0.02%
2020/09/02	17	155.29	25	156.62	157.00	-8	11,964	-0.07%
2020/09/01	4	145.88	8	147.38	150.00	-4	11,882	-0.03%
2020/08/27	2	141.50	4	141.75	142.00	-2	12,020	-0.02%
2020/08/26	2	142.00	2.1	139.02	138.50	-0.1	12,370	0.00%
2020/08/25	7	142.64	5	142.00	142.00	2	12,709	0.02%
2020/08/24	1	145.00	9	143.94	143.50	-8	12,882	-0.06%
2020/08/21	1	136.50	0	0.00	139.00	1	12,890	0.01%
2020/08/20	11	130.95	9	132.61	134.50	2	12,907	0.02%
2020/08/18	5	139.10	18	139.56	138.50	-13	12,811	-0.10%
2020/08/17	2	141.25	1	142.00	143.00	1	12,798	0.01%
2020/08/14	5	137.70	7	137.71	141.50	-2	12,775	-0.02%
2020/08/13	5	139.90	4	138.00	138.50	1	12,705	0.01%
2020/08/12	6	137.42	1	137.00	137.00	5	12,615	0.04%
2020/08/11	2	142.50	2	141.25	141.00	0	12,533	0.00%
2020/08/10	0	0.00	2	145.00	143.00	-2	12,544	-0.02%
2020/08/07	4	146.00	2	148.75	148.50	2	12,469	0.02%
2020/08/06	4	152.25	1	152.00	149.50	3	12,440	0.02%
2020/08/05	2	152.50	2	151.75	152.00	0	12,435	0.00%
2020/08/04	5	151.30	3	150.67	151.50	2	12,359	0.02%
2020/08/03	7	151.57	3	151.67	150.00	4	12,403	0.03%
2020/07/31	5	154.90	1	156.50	157.00	4	12,287	0.03%
2020/07/30	21	154.95	27	153.04	150.50	-6	12,138	-0.05%
2020/07/29	14	151.07	10	148.75	148.00	4	11,820	0.03%
2020/07/28	7	152.43	6	152.25	151.00	1	11,558	0.01%
2020/07/27	3	150.00	8	148.81	152.00	-5	11,453	-0.04%
2020/07/24	16	146.53	20	146.13	145.00	-4	11,507	-0.03%
2020/07/23	14	149.07	16.2	149.64	151.00	-2.2	11,458	-0.02%
2020/07/22	2	145.00	3	143.83	145.00	-1	11,312	-0.01%
2020/07/21	5	141.10	5	142.10	140.50	0	11,318	0.00%
2020/07/20	1	136.50	4	136.50	137.00	-3	11,519	-0.03%
2020/07/17	1	138.00	1	139.00	139.50	0	11,523	0.00%
2020/07/16	0	0.00	2	140.25	138.50	-2	11,547	-0.02%
2020/07/15	14	145.43	16	143.34	140.50	-2	11,551	-0.02%
2020/07/14	2	141.50	7	138.71	141.50	-5	11,418	-0.04%
2020/07/13	9	142.11	4	141.00	141.00	5	11,423	0.04%
2020/07/10	25	141.02	15	141.83	141.00	10	11,435	0.09%
2020/07/09	24	145.85	36.7	145.88	140.50	-12.7	11,208	-0.11%
2020/07/08	7	136.93	11	141.55	144.00	-4	10,579	-0.04%
2020/07/07	5	132.10	7	133.50	131.00	-2	10,255	-0.02%
2020/07/06	4	131.25	17	131.41	133.50	-13	10,171	-0.13%
2020/07/03	19	131.68	13	131.31	131.00	6	10,099	0.06%
2020/07/02	5	122.80	7	125.14	127.50	-2	10,028	-0.02%
2020/07/01	11	123.36	0	0.00	124.50	11	9,900	0.11%
2020/06/30	3	121.50	2	120.50	120.50	1	9,827	0.01%
2020/06/29	11	120.00	1	121.00	120.00	10	9,843	0.10%
2020/06/24	1	122.00	11	122.36	121.50	-10	9,780	-0.10%
2020/06/23	10	123.00	7	121.07	123.00	3	9,824	0.03%
2020/06/22	3	126.50	11	126.45	127.50	-8	9,696	-0.08%
2020/06/19	18	125.81	1	126.50	126.50	17	9,681	0.18%
2020/06/18	7	121.07	4.2	121.64	122.00	2.8	9,541	0.03%
2020/06/17	13	118.81	6	118.00	119.00	7	9,424	0.07%
2020/06/16	5	118.30	1	118.00	117.50	4	9,442	0.04%
2020/06/15	5	120.70	254	119.67	116.50	-249	9,481	-2.63%	大賣/鉅額交易
2020/06/12	35	125.50	34	123.87	126.50	1	9,293	0.01%
2020/06/11	22	131.00	22.2	129.10	125.50	-0.2	9,139	0.00%
2020/06/10	9	128.83	9	130.06	129.50	0	8,962	0.00%
2020/06/09	32	121.48	6.1	122.34	123.00	25.9	8,720	0.30%
2020/06/08	20	119.50	24	119.73	118.00	-4	8,573	-0.05%
2020/06/05	4	115.75	2	114.75	115.00	2	8,360	0.02%
2020/06/04	8	113.25	9	112.89	113.50	-1	8,240	-0.01%
2020/06/03	93	114.82	5	113.00	113.50	88	8,150	1.08%
2020/06/02	27	111.85	25	112.30	111.00	2	8,017	0.02%
2020/06/01	11	106.05	18	107.50	110.00	-7	7,649	-0.09%
2020/05/29	64	100.75	4	99.63	100.00	60	7,261	0.83%
2020/05/28	0	0.00	10	98.25	97.90	-10	7,055	-0.14%
2020/05/27	1	95.80	2	95.85	96.50	-1	6,936	-0.01%
2020/05/26	0	0.00	1	95.10	94.80	-1	6,908	-0.01%
2020/05/25	41	92.77	1	92.10	92.70	40	6,845	0.58%
2020/05/22	4	92.10	2	92.15	91.00	2	6,820	0.03%
2020/05/21	3	93.93	4	93.83	93.70	-1	6,779	-0.01%
2020/05/19	1	93.10	0	0.00	92.90	1	6,754	0.01%
2020/05/18	1	91.30	1	92.20	91.70	0	6,742	0.00%
2020/05/15	6	93.08	3	93.07	91.50	3	6,740	0.04%
2020/05/14	4	95.03	15	95.37	94.20	-11	6,633	-0.17%
2020/05/13	21	96.12	0	0.00	96.60	21	6,606	0.32%
2020/05/12	6	96.63	6	97.40	96.90	0	6,624	0.00%
2020/05/11	6	98.08	0	0.00	98.00	6	6,685	0.09%
2020/05/08	4	98.80	21.3	100.55	98.80	-17.3	6,667	-0.26%
2020/05/07	7	98.03	0	0.00	98.40	7	6,544	0.11%
2020/05/06	1	96.70	1	97.30	96.30	0	6,540	0.00%
2020/05/05	2	97.00	7	98.04	96.60	-5	6,588	-0.08%
2020/05/04	2	97.00	8	97.14	97.20	-6	6,550	-0.09%
2020/04/30	9	95.52	8	96.66	96.50	1	6,530	0.02%
2020/04/29	45	93.86	9	94.00	94.40	36	6,401	0.56%
2020/04/28	2	95.45	2	95.95	96.50	0	6,194	0.00%
2020/04/27	7	94.24	3	94.77	94.50	4	6,172	0.06%
2020/04/24	9	95.80	10	95.89	95.50	-1	6,023	-0.02%
2020/04/23	6	98.27	16	97.26	96.00	-10	6,001	-0.17%
2020/04/21	0	0.00	5	94.74	92.00	-5	6,037	-0.08%
2020/04/20	5	93.64	4	93.53	93.20	1	6,016	0.02%
2020/04/17	4	92.95	11	94.59	92.70	-7	5,938	-0.12%
2020/04/16	16	93.02	1	94.40	93.00	15	5,803	0.26%
2020/04/15	1	92.00	2	93.05	92.80	-1	5,717	-0.02%
2020/04/13	0	0.00	3	89.00	88.90	-3	5,595	-0.05%
2020/04/10	1	89.30	0	0.00	89.00	1	5,574	0.02%
2020/04/09	0	0.00	1	90.50	88.50	-1	5,569	-0.02%
2020/04/08	5	89.54	1	89.80	89.70	4	5,500	0.07%
2020/04/07	3	88.53	8	90.14	90.20	-5	5,421	-0.09%
2020/04/06	3	85.50	5	85.10	86.80	-2	5,318	-0.04%
2020/04/01	0	0.00	2	84.20	85.00	-2	5,321	-0.04%
2020/03/31	1	84.40	4	83.88	83.90	-3	5,211	-0.06%
2020/03/30	2	82.60	2	82.50	83.00	0	5,114	0.00%
2020/03/27	4	84.40	0	0.00	82.40	4	5,064	0.08%
2020/03/26	0	0.00	2	78.60	81.80	-2	4,866	-0.04%
2020/03/25	1	78.90	2	76.45	77.10	-1	4,729	-0.02%
2020/03/20	5	76.00	2	73.60	75.20	3	4,556	0.07%
2020/03/19	3	69.63	10	71.39	70.00	-7	4,502	-0.16%
2020/03/18	2	75.75	0	0.00	73.70	2	4,373	0.05%
2020/03/17	3	73.30	3	75.30	73.70	0	4,295	0.00%
2020/03/16	1	75.80	2	76.50	75.00	-1	4,231	-0.02%
2020/03/13	11	74.83	1	77.10	77.10	10	4,166	0.24%
2020/03/12	6	81.62	3	80.70	80.50	3	4,054	0.07%
2020/03/10	1	85.80	3	86.43	86.40	-2	3,883	-0.05%
2020/03/09	2	87.30	1	87.90	86.50	1	3,834	0.03%
2020/03/06	4	86.68	4	87.53	87.80	0	3,793	0.00%
2020/03/05	1	88.30	0	0.00	87.80	1	3,751	0.03%
2020/03/03	1	86.90	0	0.00	86.60	1	3,722	0.03%
2020/02/27	0	0.00	1	86.00	84.00	-1	3,658	-0.03%
2020/02/25	0	0.00	1	87.10	87.30	-1	3,602	-0.03%
2020/02/24	0	0.00	1	87.10	87.00	-1	3,612	-0.03%
2020/02/21	1	88.80	1	88.50	88.00	0	3,615	0.00%
2020/02/19	1	88.50	3	88.80	88.50	-2	3,670	-0.05%
2020/02/18	1	88.00	0	0.00	88.00	1	3,745	0.03%
2020/02/13	3	88.40	1	88.70	87.90	2	3,771	0.05%
2020/02/12	1	88.80	6	89.50	89.60	-5	3,717	-0.13%
2020/02/11	0	0.00	1	86.30	86.80	-1	3,578	-0.03%
2020/02/10	4	85.20	0	0.00	84.70	4	3,586	0.11%
2020/02/07	0	0.00	2	85.80	85.40	-2	3,602	-0.06%
2020/02/06	2	84.50	0	0.00	86.10	2	3,534	0.06%
2020/02/04	4	82.73	2	82.90	82.50	2	3,463	0.06%
2020/02/03	9	81.52	0	0.00	82.00	9	3,500	0.26%
2020/01/31	3	86.00	1	85.50	86.30	2	3,627	0.06%
2020/01/30	9	88.37	3	90.03	86.90	6	3,651	0.16%
2020/01/20	1	96.30	1	97.50	96.40	0	3,594	0.00%
2020/01/17	1	96.60	2	96.90	96.70	-1	3,721	-0.03%
2020/01/16	2	96.15	2	96.95	95.70	0	3,689	0.00%
2020/01/15	3	94.77	3.2	95.51	95.50	-0.2	3,598	-0.01%
2020/01/14	0	0.00	1	92.60	93.20	-1	3,354	-0.03%
2020/01/10	0	0.00	1	91.00	90.70	-1	3,368	-0.03%
2020/01/09	3	90.93	1	91.10	91.00	2	3,471	0.06%
2020/01/08	1	90.10	3	88.90	89.50	-2	3,521	-0.06%
2020/01/07	6	89.43	1	89.70	89.10	5	3,580	0.14%
2020/01/06	1	91.40	0	0.00	90.50	1	3,643	0.03%
2020/01/03	0	0.00	1	91.00	91.60	-1	3,694	-0.03%
2019/12/30	2	90.80	0	0.00	90.70	2	4,627	0.04%
2019/12/27	1	91.60	4	91.40	93.00	-3	4,720	-0.06%
2019/12/24	0	0.00	2	90.55	90.80	-2	5,039	-0.04%
2019/12/18	1	91.00	1	90.90	91.90	0	5,385	0.00%
2019/12/17	0.3	90.50	0	0.00	90.80	0.3	5,398	0.01%
2019/12/16	6	90.20	0	0.00	90.50	6	5,422	0.11%
2019/12/13	0	0.00	1	89.30	89.10	-1	5,434	-0.02%
2019/12/12	0.2	89.00	0	0.00	89.00	0.2	5,476	0.00%
2019/12/10	0.2	89.20	2	89.50	89.30	-1.8	5,534	-0.03%
2019/12/09	0	0.00	1	89.00	89.10	-1	5,580	-0.02%
2019/12/06	0	0.00	1	89.50	88.20	-1	5,716	-0.02%
2019/12/05	0.2	89.00	1	88.80	89.00	-0.8	5,773	-0.01%
2019/12/04	0.2	88.80	0	0.00	88.80	0.2	5,850	0.00%
2019/12/03	4	88.10	2	87.70	88.20	2	6,143	0.03%
2019/12/02	5	87.78	2	87.75	87.60	3	6,201	0.05%
2019/11/29	2	89.15	0	0.00	89.40	2	6,231	0.03%
2019/11/28	1	90.30	0	0.00	90.20	1	6,275	0.02%
2019/11/27	1	91.70	1	91.90	91.90	0	6,456	0.00%
2019/11/26	0.1	90.70	0	0.00	91.20	0.1	6,482	0.00%
2019/11/22	2	89.50	0	0.00	89.40	2	6,763	0.03%
2019/11/21	2	89.60	0	0.00	90.00	2	6,920	0.03%
2019/11/20	0	0.00	3	90.57	90.60	-3	7,203	-0.04%
2019/11/19	1	90.60	0	0.00	90.00	1	7,662	0.01%
2019/11/15	2.1	92.76	5	92.96	92.20	-2.9	7,847	-0.04%
2019/11/12	0	0.00	3	91.60	92.30	-3	7,888	-0.04%
2019/11/11	6	88.10	1	87.90	87.90	5	7,887	0.06%
2019/11/08	1	91.10	0	0.00	89.80	1	7,865	0.01%
2019/11/07	1	91.50	1	91.10	90.70	0	7,878	0.00%
2019/11/05	1	93.00	0	0.00	93.30	1	7,913	0.01%
2019/11/01	1	93.80	0	0.00	93.40	1	7,868	0.01%
2019/10/31	7	94.46	15	94.21	94.30	-8	7,887	-0.10%
2019/10/30	13	92.82	17	92.99	93.80	-4	7,868	-0.05%
2019/10/29	7	92.44	11	93.19	91.60	-4	7,731	-0.05%
2019/10/28	0	0.00	4	91.90	92.10	-4	7,692	-0.05%
2019/10/25	1	92.80	1	91.70	90.60	0	7,637	0.00%
2019/10/23	2	90.85	0.7	90.60	91.10	1.3	7,444	0.02%
2019/10/22	0	0.00	2	89.70	90.00	-2	7,416	-0.03%
2019/10/21	0	0.00	1	89.60	89.10	-1	7,419	-0.01%
2019/10/18	1	89.60	1	90.10	90.60	0	7,387	0.00%
2019/10/17	13.4	89.93	2	90.45	89.90	11.4	7,345	0.16%
2019/10/16	3.4	89.06	0	0.00	88.80	3.4	7,263	0.05%
2019/10/15	0	0.00	1.1	88.71	90.00	-1.1	7,184	-0.02%
2019/10/14	2	89.20	5	88.60	88.50	-3	7,117	-0.04%
2019/10/09	2	90.00	1	89.80	89.10	1	7,032	0.01%
2019/10/08	1	90.20	3	90.30	90.60	-2	6,992	-0.03%
2019/10/07	30	91.15	20.2	90.19	89.60	9.8	6,883	0.14%
2019/10/04	3	89.40	24	89.36	90.10	-21	6,638	-0.32%
2019/10/03	13	85.42	4	85.78	85.40	9	6,064	0.15%
2019/10/02	0	0.00	1	87.00	87.40	-1	5,886	-0.02%
2019/10/01	0	0.00	13	87.42	87.60	-13	5,886	-0.22%
2019/09/27	4	84.98	8	85.35	85.70	-4	5,685	-0.07%
2019/09/26	0	0.00	7	85.90	85.10	-7	5,636	-0.12%
2019/09/25	4	84.25	3	85.00	85.80	1	5,697	0.02%
2019/09/24	0	0.00	5	85.10	85.50	-5	5,687	-0.09%
2019/09/23	0	0.00	2	83.25	84.30	-2	5,556	-0.04%
2019/09/20	1	81.90	0	0.00	82.00	1	5,465	0.02%
2019/09/19	9	81.93	0	0.00	82.10	9	5,430	0.17%
2019/09/18	3	81.20	0	0.00	81.00	3	5,418	0.06%
2019/09/17	0	0.00	1	81.50	80.10	-1	5,472	-0.02%
2019/09/16	9	80.96	2	80.50	80.50	7	5,644	0.12%
2019/09/12	3.2	82.18	0	0.00	81.80	3.2	5,662	0.06%
2019/09/11	7	81.79	4	82.10	81.60	3	5,675	0.05%
2019/09/10	5	82.04	3	81.97	81.50	2	5,652	0.04%
2019/09/09	5	85.70	0	0.00	84.10	5	5,530	0.09%
2019/09/06	1	85.10	0	0.00	84.90	1	5,481	0.02%
2019/09/05	5	87.04	9	88.02	84.90	-4	5,427	-0.07%
2019/09/03	1	85.20	1	85.30	85.10	0	5,177	0.00%
2019/09/02	1	85.00	3	84.93	86.20	-2	5,150	-0.04%
2019/08/30	4	85.90	5	86.40	85.20	-1	5,098	-0.02%
2019/08/29	2	83.90	0	0.00	83.70	2	4,922	0.04%
2019/08/28	2	84.45	2	84.40	84.50	0	4,916	0.00%
2019/08/27	4	85.48	11	85.85	86.00	-7	4,828	-0.14%
2019/08/26	13	85.69	8	85.40	84.00	5	4,690	0.11%
2019/08/23	47	89.61	31.2	88.97	88.40	15.8	4,564	0.35%
2019/08/22	27	86.10	26	86.63	87.70	1	4,298	0.02%
2019/08/21	16.2	80.52	15	81.23	81.90	1.2	3,850	0.03%
2019/08/20	2	81.10	19	79.51	79.10	-17	3,689	-0.46%
2019/08/19	21	79.24	3	79.77	79.90	18	3,584	0.50%
2019/08/16	0	0.00	1	77.80	78.10	-1	3,461	-0.03%
2019/08/15	0	0.00	3	76.00	76.30	-3	3,426	-0.09%
2019/08/14	0	0.00	2	76.25	77.10	-2	3,417	-0.06%
2019/08/12	1	75.30	0	0.00	75.00	1	3,429	0.03%
2019/08/08	2	79.15	3	79.50	79.50	-1	3,402	-0.03%
2019/08/06	5	77.90	1	75.00	78.10	4	3,352	0.12%
2019/08/05	2	78.35	0	0.00	78.40	2	3,354	0.06%
2019/08/02	10	79.51	0	0.00	79.50	10	3,406	0.29%
2019/08/01	2	81.00	1	81.50	81.70	1	3,531	0.03%
2019/07/31	0	0.00	7	78.81	80.10	-7	3,574	-0.20%
2019/07/26	1	80.70	2	80.95	81.00	-1	3,471	-0.03%
2019/07/24	4	79.90	0	0.00	79.90	4	3,482	0.11%
2019/07/23	1	79.80	2	79.70	79.90	-1	3,471	-0.03%
2019/07/19	0	0.00	1	77.80	77.80	-1	3,479	-0.03%
2019/07/18	2	77.10	7	78.17	77.10	-5	3,485	-0.14%
2019/07/16	2	78.10	5	78.00	78.10	-3	3,505	-0.09%
2019/07/10	2	76.75	0	0.00	77.00	2	3,485	0.06%
2019/07/05	1	78.40	2	79.50	77.80	-1	3,496	-0.03%
2019/07/04	1	77.10	0	0.00	77.10	1	3,468	0.03%
2019/07/03	6	76.65	0	0.00	76.80	6	3,473	0.17%
2019/07/02	7	77.49	4	77.48	77.10	3	3,511	0.09%
2019/07/01	0	0.00	1	74.80	75.30	-1	3,431	-0.03%
2019/06/28	2	73.40	0	0.00	72.80	2	3,462	0.06%
2019/06/27	1	73.40	0	0.00	73.20	1	3,528	0.03%
2019/06/24	4	73.00	2	73.30	73.10	2	3,493	0.06%
2019/06/21	2	74.25	2	72.90	70.60	0	3,414	0.00%
2019/06/17	1	72.60	0	0.00	71.80	1	3,130	0.03%
2019/06/13	0	0.00	4	73.60	73.50	-4	3,172	-0.13%
2019/06/12	1	75.00	0	0.00	75.00	1	3,160	0.03%
2019/06/11	1	74.70	1	74.00	73.80	0	3,129	0.00%
2019/06/10	0	0.00	2	74.20	74.80	-2	3,091	-0.06%
2019/06/06	1	72.40	0	0.00	71.90	1	3,062	0.03%
2019/06/05	0	0.00	2	74.05	73.30	-2	3,077	-0.06%
2019/06/04	1	72.70	0	0.00	72.50	1	3,088	0.03%
2019/05/31	1	72.20	2	73.60	72.70	-1	3,091	-0.03%
2019/05/28	1	69.50	0	0.00	69.00	1	3,136	0.03%
2019/05/23	1	69.50	0	0.00	69.30	1	3,255	0.03%
2019/05/14	1	71.60	0	0.00	71.50	1	3,367	0.03%
2019/05/13	2	71.60	0	0.00	72.70	2	3,365	0.06%
2019/05/10	11	73.98	2	73.50	73.10	9	3,458	0.26%
2019/05/09	4	73.30	0	0.00	72.50	4	3,446	0.12%
2019/05/07	0	0.00	4	85.30	86.10	-4	3,241	-0.12%
2019/05/02	1	84.30	6	83.72	84.30	-5	3,377	-0.15%
2019/04/30	2	82.60	0	0.00	83.60	2	3,416	0.06%
2019/04/26	0	0.00	22	85.47	85.10	-22	3,680	-0.60%
2019/04/25	3	85.37	2	87.10	85.10	1	3,700	0.03%
2019/04/23	2	86.70	0	0.00	87.00	2	3,698	0.05%
2019/04/17	1	90.20	0	0.00	90.00	1	3,745	0.03%
2019/04/11	2	95.20	0	0.00	94.50	2	3,803	0.05%
2019/04/10	0	0.00	7	95.36	96.00	-7	3,778	-0.19%
2019/04/09	0	0.00	1	92.00	92.30	-1	3,749	-0.03%
2019/04/08	11	92.07	4	92.30	91.60	7	3,740	0.19%
2019/04/03	1	95.50	2	94.50	95.00	-1	3,688	-0.03%
2019/04/02	10	94.19	1	94.50	94.70	9	3,655	0.25%
2019/04/01	2	91.20	4	92.05	92.40	-2	3,616	-0.06%
2019/03/29	4	88.70	0	0.00	88.50	4	3,611	0.11%
2019/03/25	1	87.90	0	0.00	88.10	1	3,937	0.03%
2019/03/21	1	90.00	0	0.00	90.20	1	3,958	0.03%
2019/03/20	0	0.00	5	90.60	90.60	-5	4,013	-0.12%
2019/03/14	2	87.30	0	0.00	87.40	2	4,053	0.05%
2019/03/13	0	0.00	2	88.20	88.00	-2	4,106	-0.05%
2019/03/12	1	86.40	1	87.90	86.30	0	4,145	0.00%
2019/03/11	0	86.60	2	86.90	87.00	-2	4,296	-0.05%
2019/03/08	2	84.80	3	84.30	84.80	-1	4,352	-0.02%
2019/03/07	3	86.03	1	85.60	85.60	2	4,396	0.05%
2019/03/06	0	0.00	1	89.50	89.50	-1	4,390	-0.02%
2019/03/05	3	89.10	0	0.00	89.00	3	4,428	0.07%
2019/02/27	0	0.00	3	88.77	89.40	-3	4,636	-0.06%
2019/02/26	1	89.20	0.7	86.20	86.20	0.3	4,519	0.01%
2019/02/25	0	0.00	1	87.50	87.90	-1	4,411	-0.02%
2019/02/22	0	0.00	2	87.25	87.20	-2	4,388	-0.05%
2019/02/21	11	86.54	1	90.20	86.80	10	4,351	0.23%
2019/02/19	0	0.00	1	92.00	90.40	-1	4,243	-0.02%
2019/02/18	1	90.70	0	0.00	90.70	1	4,234	0.02%
2019/02/15	1	90.50	4	91.15	90.50	-3	4,227	-0.07%
2019/02/14	6	90.82	2	91.00	90.60	4	4,241	0.09%
2019/02/13	1	89.80	2	89.65	88.10	-1	4,182	-0.02%
2019/02/12	0	0.00	0.2	90.20	90.50	-0.2	4,148	0.00%
2019/02/11	0	0.00	2	93.40	93.70	-2	4,140	-0.05%
2019/01/30	5	86.20	7	85.86	85.30	-2	4,064	-0.05%
2019/01/29	0	0.00	15	84.77	85.30	-15	4,034	-0.37%
2019/01/28	8	87.01	0	0.00	85.00	8	4,018	0.20%
2019/01/24	0	0.00	1.7	81.84	82.00	-1.7	4,066	-0.04%
2019/01/23	1	81.70	0	0.00	81.20	1	4,083	0.02%
2019/01/22	3	82.37	1	82.30	82.10	2	4,063	0.05%
2019/01/21	0	0.00	3.7	81.98	83.00	-3.7	4,016	-0.09%
2019/01/18	0	0.00	2	81.10	81.50	-2	3,920	-0.05%
2019/01/16	1	78.60	0	0.00	78.30	1	3,784	0.03%
2019/01/11	0	0.00	5	75.40	75.90	-5	3,877	-0.13%
2019/01/08	7	73.20	4	74.05	73.20	3	3,938	0.08%
2019/01/04	1	75.60	2	74.65	76.00	-1	3,999	-0.03%
2019/01/03	0	0.00	2	76.40	76.80	-2	3,985	-0.05%
2019/01/02	1	75.80	0.7	75.40	75.80	0.3	3,981	0.01%
2018/12/28	0	0.00	1.7	74.66	75.20	-1.7	3,985	-0.04%
2018/12/27	0	0.00	8	73.61	73.80	-8	3,981	-0.20%
2018/12/26	2	72.65	0	0.00	71.60	2	3,968	0.05%
2018/12/25	9	73.30	5	74.00	73.70	4	3,956	0.10%
2018/12/24	3	73.10	3	74.50	74.90	0	3,957	0.00%
2018/12/22	6	73.30	3	73.77	73.00	3	3,941	0.08%
2018/12/21	0	0.00	22	77.74	77.50	-22	3,880	-0.57%
2018/12/20	3	78.17	10	78.34	79.70	-7	3,852	-0.18%
2018/12/19	6	80.77	13	80.75	78.80	-7	3,818	-0.18%
2018/12/13	7	76.79	0	0.00	76.60	7	3,722	0.19%
2018/12/12	0	0.00	5	76.70	76.00	-5	3,709	-0.13%
2018/12/11	0	0.00	2	75.80	76.40	-2	3,696	-0.05%
2018/12/07	8	75.25	2	75.35	73.80	6	3,750	0.16%
2018/12/06	0	0.00	2	74.00	74.50	-2	3,844	-0.05%
2018/12/05	0	0.00	3	75.00	75.60	-3	3,862	-0.08%
2018/12/04	3	76.30	0	0.00	75.90	3	3,877	0.08%
2018/12/03	0	0.00	2	71.90	73.00	-2	3,767	-0.05%
2018/11/30	5	71.78	2.2	70.38	70.60	2.8	3,784	0.07%
2018/11/29	0	0.00	2	70.40	70.30	-2	3,777	-0.05%
2018/11/28	1	69.80	0	0.00	69.50	1	3,779	0.03%
2018/11/27	1	69.70	3.6	69.31	69.10	-2.6	3,781	-0.07%
2018/11/26	4	68.35	7.2	67.04	69.50	-3.2	3,755	-0.09%
2018/11/23	2	63.70	0	0.00	63.20	2	3,725	0.05%
2018/11/21	1	64.80	2	65.00	64.80	-1	4,083	-0.02%
2018/11/19	1	66.40	1.7	66.35	66.30	-0.7	4,256	-0.02%
2018/11/16	1	65.80	2	66.10	66.10	-1	4,300	-0.02%
2018/11/14	0	0.00	2	65.20	65.80	-2	4,462	-0.04%
2018/11/13	0	65.50	5	65.20	66.00	-5	4,568	-0.11%
2018/11/12	2	64.00	0	0.00	63.90	2	4,701	0.04%
2018/11/09	0	0.00	7	64.60	64.60	-7	4,716	-0.15%
2018/11/08	0	0.00	0.7	64.20	64.50	-0.7	4,729	-0.01%
2018/11/07	5	63.96	2	65.45	65.90	3	4,705	0.06%
2018/11/06	1	64.20	1	63.60	63.60	0	4,703	0.00%
2018/11/05	3	63.00	0	0.00	63.60	3	4,735	0.06%
2018/11/02	0	0.00	1.4	62.97	62.90	-1.4	4,722	-0.03%
2018/11/01	0.2	62.50	1	60.94	63.20	-0.8	4,669	-0.02%
2018/10/31	2	57.30	2	57.35	57.50	0	4,543	0.00%
2018/10/26	6	52.70	6	52.25	52.60	0	4,622	0.00%
2018/10/25	0	0.00	1	52.40	52.20	-1	4,677	-0.02%
2018/10/24	41	52.32	10.2	54.02	54.50	30.9	4,724	0.65%
2018/10/23	10	53.50	0	0.00	51.70	10	4,808	0.21%
2018/10/09	4	42.94	7	43.25	43.25	-3	4,831	-0.06%
2018/10/05	1	46.60	1	47.35	45.20	0	4,880	0.00%
2018/10/04	1	48.05	1	47.90	47.45	0	4,918	0.00%
2018/10/02	2	49.75	0	0.00	49.65	2	4,870	0.04%
2018/09/28	0	0.00	2	50.10	50.90	-2	5,034	-0.04%
2018/09/27	1	49.90	0	0.00	50.10	1	5,245	0.02%
2018/09/25	0	0.00	2	50.80	50.60	-2	5,466	-0.04%
2018/09/19	0	0.00	3	52.50	50.80	-3	6,229	-0.05%
2018/09/18	3	51.40	0	0.00	51.50	3	6,565	0.05%
2018/09/13	0	0.00	1	51.00	51.10	-1	7,836	-0.01%
2018/09/12	0	0.00	2	51.20	51.60	-2	7,841	-0.03%
2018/09/11	1	50.70	0	0.00	51.10	1	7,793	0.01%
2018/09/07	1	51.50	2	52.90	51.90	-1	7,715	-0.01%
2018/09/06	3	53.00	0	0.00	53.30	3	7,704	0.04%
2018/09/05	0	0.00	8	53.20	52.80	-8	7,711	-0.10%
2018/09/04	6	52.70	2	52.20	52.60	4	7,693	0.05%
2018/09/03	13	51.90	0.1	51.40	51.20	12.9	7,713	0.17%
2018/08/30	1	54.30	3	54.00	54.40	-2	7,591	-0.03%
2018/08/29	0	0.00	7	53.63	53.30	-7	7,554	-0.09%
2018/08/28	0	0.00	2	53.30	53.50	-2	7,593	-0.03%
2018/08/24	0	0.00	1	52.50	52.00	-1	7,621	-0.01%
2018/08/23	1	52.50	0	0.00	52.40	1	7,835	0.01%
2018/08/22	0.1	52.00	0	0.00	52.20	0.1	7,831	0.00%
2018/08/21	3	52.90	1	52.30	52.40	2	7,781	0.03%
2018/08/20	0	0.00	1	52.20	52.40	-1	7,728	-0.01%
2018/08/17	2	50.95	13	50.88	51.10	-11	7,553	-0.15%
2018/08/16	1	50.90	9	50.48	49.65	-8	7,459	-0.11%
2018/08/14	1	49.85	0	0.00	50.30	1	7,343	0.01%
2018/08/13	2	49.75	14	49.39	50.10	-12	7,308	-0.16%
2018/08/10	3	49.78	1	50.30	49.60	2	7,223	0.03%
2018/08/08	21	48.48	10	48.70	49.30	11	7,055	0.16%
2018/08/07	4	47.83	0	0.00	47.80	4	6,923	0.06%
2018/08/06	3	48.25	2	48.25	48.20	1	6,974	0.01%
2018/08/02	5	47.45	1	47.35	47.35	4	6,961	0.06%
2018/07/27	0	0.00	3	47.55	48.00	-3	6,999	-0.04%
2018/07/26	11	47.22	5	47.20	47.00	6	6,988	0.09%
2018/07/25	0	0.00	5	48.00	48.00	-5	6,902	-0.07%
2018/07/24	2	48.10	1	48.30	48.20	1	6,867	0.01%
2018/07/23	0	0.00	2	48.45	48.25	-2	6,846	-0.03%
2018/07/20	6	49.92	5	50.04	50.10	1	6,789	0.01%
2018/07/19	3	50.07	0	0.00	49.60	3	6,747	0.04%
2018/07/18	2	51.40	1	51.20	50.90	1	6,648	0.02%
2018/07/17	4	51.28	0	0.00	51.70	4	6,570	0.06%
2018/07/16	1	51.80	1	52.20	51.40	0	6,563	0.00%
2018/07/13	2	51.10	5	51.40	51.80	-3	6,544	-0.05%
2018/07/12	5	51.10	4	51.00	51.10	1	6,706	0.01%
2018/07/11	1	50.00	1	50.30	49.75	0	6,629	0.00%
2018/07/06	2	48.83	2	49.00	49.90	0	6,484	0.00%
2018/07/05	9	50.78	1	52.10	49.00	8	6,346	0.13%
2018/07/04	0	0.00	20	51.56	52.50	-20	6,119	-0.33%
2018/07/03	0	0.00	3	50.30	50.30	-3	5,995	-0.05%
2018/07/02	3	51.40	2	51.60	50.90	1	5,884	0.02%
2018/06/29	13	52.20	7	53.69	52.10	6	5,758	0.10%
2018/06/28	9	52.50	19	52.96	52.80	-10	5,485	-0.18%
2018/06/27	10	52.74	2	52.35	51.10	8	5,088	0.16%
2018/06/26	11	50.70	4	51.95	52.10	7	4,739	0.15%
2018/06/25	4	51.95	19	52.07	53.00	-15	4,324	-0.35%
2018/06/22	0	0.00	1	49.20	48.60	-1	3,655	-0.03%
2018/06/21	0	0.00	1	48.05	47.75	-1	3,469	-0.03%
2018/06/14	3	47.65	0	0.00	47.50	3	3,606	0.08%
2018/06/13	25	48.78	0	0.00	48.25	25	3,591	0.70%
2018/06/12	1	48.85	0	0.00	48.85	1	3,565	0.03%
2018/06/08	0	0.00	2	48.25	48.50	-2	3,456	-0.06%
2018/06/07	0	0.00	1	48.35	48.20	-1	3,422	-0.03%
2018/06/04	1	48.70	0	0.00	49.30	1	3,303	0.03%
2018/06/01	0	0.00	5	48.10	47.75	-5	3,187	-0.16%
2018/05/31	5	49.64	7.2	48.08	48.50	-2.2	3,125	-0.07%
2018/05/30	2	45.98	0	0.00	45.80	2	2,877	0.07%
2018/05/29	0	0.00	4	47.01	46.65	-4	2,846	-0.14%
2018/05/28	5	47.22	9	46.91	46.85	-4	2,832	-0.14%
2018/05/25	2	46.75	0	0.00	47.35	2	2,776	0.07%
2018/05/24	0	0.00	1	46.30	46.60	-1	2,815	-0.04%
2018/05/22	0	0.00	1	46.55	46.00	-1	2,859	-0.03%
2018/05/21	0	0.00	0.5	45.40	45.40	-0.5	2,855	-0.02%
2018/05/17	2	45.63	0	0.00	45.50	2	2,886	0.07%
2018/05/15	1	46.80	2	46.60	46.30	-1	2,998	-0.03%
2018/05/14	0	0.00	14	46.24	46.45	-14	3,106	-0.45%
2018/05/08	0	0.00	1	45.05	44.50	-1	3,197	-0.03%
2018/05/04	0	0.00	9	45.50	45.70	-9	3,206	-0.28%
2018/05/03	0	0.00	1	43.90	43.70	-1	3,146	-0.03%
2018/05/02	0	0.00	1	43.40	43.50	-1	3,145	-0.03%
2018/04/30	1	43.00	1	43.10	43.20	0	3,163	0.00%
2018/04/25	2	43.00	3	42.80	42.80	-1	3,297	-0.03%
2018/04/24	10	43.55	1	44.30	43.50	9	3,269	0.28%
2018/04/23	0	0.00	4	45.00	44.90	-4	3,256	-0.12%
2018/04/19	5	46.15	1	46.05	45.60	4	3,291	0.12%
2018/04/18	13	45.81	27	46.05	45.50	-14	3,248	-0.43%
2018/04/17	1	44.00	0	0.00	43.05	1	3,098	0.03%
2018/04/13	2	43.78	0	0.00	43.65	2	3,187	0.06%
2018/04/10	0	0.00	1	44.50	44.00	-1	3,315	-0.03%
2018/04/03	5	44.10	0	0.00	44.10	5	3,367	0.15%
2018/04/02	2	44.75	5	44.66	44.80	-3	3,365	-0.09%
2018/03/31	0	0.00	1	44.35	44.25	-1	3,366	-0.03%
2018/03/29	5	44.53	0	0.00	44.25	5	3,415	0.15%
2018/03/23	5	44.00	1	44.00	43.95	4	3,384	0.12%
2018/03/22	10	45.50	0	0.00	45.10	10	3,472	0.29%
2018/03/21	0	0.00	6	45.53	45.90	-6	3,401	-0.18%
2018/03/19	1	45.70	0	0.00	45.40	1	3,376	0.03%
2018/03/15	0	0.00	1	45.70	45.60	-1	3,469	-0.03%
2018/03/14	1	45.90	1	45.75	45.75	0	3,512	0.00%
2018/03/13	2	45.25	1	45.35	45.45	1	3,560	0.03%
2018/03/09	0	0.00	2	45.05	45.00	-2	3,701	-0.05%
2018/03/05	0	0.00	1	44.00	43.20	-1	4,022	-0.02%
2018/03/02	5	43.90	0	0.00	43.90	5	4,145	0.12%
2018/03/01	13	44.71	0	0.00	44.65	13	4,227	0.31%
2018/02/27	0	0.00	1	45.60	45.30	-1	4,340	-0.02%
2018/02/26	6	46.06	4	45.36	45.45	2	4,371	0.05%
2018/02/23	2	45.45	4	45.29	45.80	-2	4,356	-0.05%
2018/02/22	0	0.00	5	44.20	44.10	-5	4,505	-0.11%
2018/02/21	2	44.13	15	44.26	44.70	-13	4,575	-0.28%
2018/02/12	13	43.31	1	44.30	43.35	12	4,682	0.26%
2018/02/09	4	43.55	4	42.00	43.90	0	5,035	0.00%
2018/02/08	0	0.00	1	44.35	44.50	-1	5,490	-0.02%
2018/02/07	0	0.00	7	43.20	43.00	-7	5,511	-0.13%
2018/02/06	4	44.95	0	0.00	42.70	4	5,539	0.07%
2018/02/05	2	45.60	0	0.00	46.10	2	5,546	0.04%
2018/02/02	1	46.75	8	47.78	48.00	-7	5,564	-0.13%
2018/02/01	7	46.20	0	0.00	46.25	7	5,674	0.12%
2018/01/31	5	46.35	0	0.00	46.20	5	5,805	0.09%
2018/01/26	1	46.15	1	46.45	46.15	0	6,555	0.00%
2018/01/25	4	45.70	0	0.00	45.80	4	7,299	0.05%
2018/01/23	1	47.00	2	46.15	46.15	-1	7,584	-0.01%
2018/01/22	1	46.20	2	46.53	46.70	-1	7,568	-0.01%
2018/01/19	1	45.35	0	0.00	45.20	1	7,571	0.01%
2018/01/18	2	45.58	0	0.00	45.50	2	7,687	0.03%
2018/01/16	0	0.00	1	45.55	45.65	-1	7,860	-0.01%
2018/01/15	0	0.00	1	44.80	45.30	-1	7,867	-0.01%
2018/01/11	3	43.93	0	0.00	43.90	3	7,854	0.04%
2018/01/10	0	0.00	1	45.50	45.05	-1	7,804	-0.01%
2018/01/09	1	44.70	0	0.00	45.55	1	7,927	0.01%
2018/01/08	1	44.80	1	45.00	44.75	0	7,985	0.00%
2018/01/05	1	46.10	0	0.00	45.90	1	7,960	0.01%
2018/01/04	0	0.00	10	45.55	45.60	-10	7,947	-0.13%
2018/01/03	0	0.00	7	45.87	46.00	-7	7,938	-0.09%
2018/01/02	1	45.00	0	0.00	45.25	1	7,935	0.01%