義隆 (2458)-元大-成功券商分點個股進出

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
155.0
漲跌
▼6.5
漲幅
-4.02%
成交量
3,910張
產業
上市半導體類股
1169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-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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
2024/04/19	7	156.57	2	155.00	155.00	5	2,768	0.18%
2024/04/18	1	160.00	1.3	161.73	161.50	-0.3	2,718	-0.01%
2024/04/17	7	160.64	12	163.67	162.00	-5	2,714	-0.18%
2024/04/16	5	158.70	1	158.50	159.50	4	2,664	0.15%
2024/04/15	14	160.00	7.2	162.39	162.00	6.8	2,637	0.26%
2024/04/12	1	160.50	7	162.50	158.50	-6	2,553	-0.23%
2024/04/11	4	156.63	1	158.50	158.50	3	2,556	0.12%
2024/04/10	0	0.00	1	158.50	158.50	-1	2,554	-0.04%
2024/04/09	7	158.21	0	0.00	157.00	7	2,563	0.27%
2024/04/08	11	160.09	1	159.50	159.50	10	2,562	0.39%
2024/04/03	1	156.00	0	0.00	156.50	1	2,539	0.04%
2024/04/02	2.1	156.74	0.2	156.00	156.00	1.9	2,542	0.07%
2024/04/01	0	0.00	1.1	159.98	161.00	-1.1	2,519	-0.04%
2024/03/29	2	158.25	0	0.00	157.00	2	2,503	0.08%
2024/03/28	1	161.00	0	0.00	160.50	1	2,521	0.04%
2024/03/27	3	164.50	0	0.00	164.50	3	2,516	0.12%
2024/03/26	1	166.50	1	167.50	166.50	0	2,594	0.00%
2024/03/25	1	168.50	0.1	171.00	169.00	0.9	2,628	0.03%
2024/03/22	0.1	166.00	0	166.00	169.00	0.1	2,651	0.00%
2024/03/21	1	168.00	1	171.50	167.00	0	2,660	0.00%
2024/03/20	0	0.00	2	168.50	167.50	-2	2,644	-0.08%
2024/03/18	1	166.50	0	0.00	166.50	1	2,661	0.04%
2024/03/15	1	163.50	0	0.00	163.50	1	2,675	0.04%
2024/03/13	0	0.00	0	164.00	163.50	0	2,763	0.00%
2024/03/12	1	165.00	9	164.44	163.50	-8	2,795	-0.29%
2024/03/11	9	160.22	0	0.00	160.00	9	2,807	0.32%
2024/03/08	0	0.00	0.2	162.57	162.50	-0.2	2,821	-0.01%
2024/03/07	1.2	165.31	0	166.00	165.50	1.2	2,802	0.04%
2024/03/06	0	0.00	0.3	165.50	166.50	-0.3	2,796	-0.01%
2024/03/01	1	165.51	3	166.83	165.50	-2	2,850	-0.07%
2024/02/29	4	164.87	1	166.50	166.00	3	2,872	0.10%
2024/02/27	1	169.00	1	169.01	169.00	0	2,856	0.00%
2024/02/26	0.2	169.75	7.1	169.43	170.00	-6.9	2,857	-0.24%
2024/02/23	4	164.00	2	164.75	164.00	2	2,794	0.07%
2024/02/22	3	164.18	1	167.00	167.50	2	2,686	0.08%
2024/02/21	2.3	165.63	1	168.48	167.50	1.3	2,636	0.05%
2024/02/20	0	0.00	0	162.25	161.00	0	2,542	0.00%
2024/02/19	0	0.00	26	159.54	163.50	-26	2,543	-1.02%
2024/02/16	0	148.50	0	0.00	153.00	0	2,480	0.00%
2024/02/15	0	146.50	0	0.00	148.50	0	2,491	0.00%
2024/02/02	1.2	148.75	1	150.00	150.50	0.2	2,498	0.01%
2024/01/31	0	0.00	2	149.00	150.00	-2	2,557	-0.08%
2024/01/29	2	148.75	0	0.00	149.00	2	2,710	0.07%
2024/01/25	1	151.50	1	153.50	152.50	0	3,015	0.00%
2024/01/24	1	152.00	0	0.00	151.00	1	3,021	0.03%
2024/01/19	16	151.00	0.2	153.50	150.50	15.9	3,112	0.51%
2024/01/18	1	148.56	15	150.50	152.00	-14	3,159	-0.44%
2024/01/17	0	0.00	1	154.00	154.50	-1	3,271	-0.03%
2024/01/16	1	154.00	0	0.00	154.00	1	3,375	0.03%
2024/01/12	1	155.00	0	0.00	155.00	1	3,479	0.03%
2024/01/11	0	0.00	0.2	158.21	157.00	-0.2	3,519	-0.01%
2024/01/10	1.2	158.63	8	158.06	160.00	-6.8	3,575	-0.19%
2024/01/09	6	152.50	1	154.01	154.50	5	3,600	0.14%
2024/01/08	3	154.50	0.1	153.50	153.50	2.9	3,600	0.08%
2024/01/05	4	154.50	2.2	154.86	155.50	1.8	3,621	0.05%
2024/01/04	0	157.00	2	156.00	156.50	-2	3,654	-0.05%
2024/01/03	0	0.00	10	158.00	158.00	-10	3,678	-0.27%
2024/01/02	0	0.00	1.5	160.50	159.50	-1.5	3,672	-0.04%
2023/12/29	0	0.00	0	162.00	162.50	0	3,724	0.00%
2023/12/28	4	161.88	0.5	161.00	160.50	3.5	3,759	0.09%
2023/12/27	0	0.00	0.1	162.50	164.00	-0.1	3,792	0.00%
2023/12/26	2.3	162.12	1	163.00	162.00	1.3	3,784	0.03%
2023/12/25	1	163.00	3.1	163.29	162.50	-2.1	3,781	-0.06%
2023/12/22	2	161.75	5	162.40	163.50	-3	3,771	-0.08%
2023/12/21	3.1	161.03	25.2	160.18	163.00	-22.1	3,732	-0.59%
2023/12/20	2	160.00	1	161.00	160.00	1	3,657	0.03%
2023/12/19	2.1	158.99	3	158.50	159.00	-1	3,615	-0.03%
2023/12/18	1	157.00	1	156.00	157.00	0	3,606	0.00%
2023/12/15	4	153.75	0.2	154.67	154.00	3.9	3,614	0.11%
2023/12/14	3	157.00	7.1	158.35	157.50	-4.1	3,613	-0.11%
2023/12/13	6	157.50	1.1	158.00	158.00	4.9	3,619	0.14%
2023/12/12	0	0.00	5	158.20	158.50	-5	3,674	-0.14%
2023/12/11	7	157.14	3	157.83	157.00	4	3,711	0.11%
2023/12/08	5	157.80	25.1	157.16	157.50	-20.1	3,758	-0.53%
2023/12/07	3	152.67	5	153.01	153.50	-2	3,744	-0.05%
2023/12/06	0	0.00	15	151.73	151.50	-15	3,796	-0.40%
2023/12/05	1	148.00	0	0.00	146.50	1	3,822	0.03%
2023/12/01	1	151.00	2	151.50	151.00	-1	3,899	-0.03%
2023/11/30	12.6	153.35	1	151.50	151.50	11.6	4,113	0.28%
2023/11/29	15	152.67	0	0.00	153.00	15	4,237	0.35%
2023/11/28	5	150.00	4	149.00	150.00	1	4,205	0.02%
2023/11/27	7	150.14	2.1	146.12	146.00	4.9	4,197	0.12%
2023/11/24	1	149.50	6	149.92	151.00	-5	4,185	-0.12%
2023/11/22	11	147.45	15.2	146.81	147.50	-4.2	4,123	-0.10%
2023/11/21	11	144.95	1.1	145.00	145.00	9.9	4,116	0.24%
2023/11/20	5.1	144.01	0	0.00	144.00	5.1	4,136	0.12%
2023/11/17	0	0.00	12.2	145.54	146.50	-12.2	4,116	-0.30%
2023/11/16	12	143.58	5.5	142.64	142.50	6.5	4,079	0.16%
2023/11/15	3.5	147.50	2.4	148.40	147.50	1.1	4,029	0.03%
2023/11/14	0	0.00	3.1	145.84	146.00	-3.1	4,001	-0.08%
2023/11/13	1	143.00	1	144.50	143.50	0	3,969	0.00%
2023/11/10	4.2	140.43	2	142.00	141.50	2.2	3,972	0.06%
2023/11/09	10.3	141.94	2	140.50	140.50	8.3	3,987	0.21%
2023/11/08	3	144.50	1.5	144.33	144.50	1.5	4,002	0.04%
2023/11/07	0.5	144.50	8.6	143.25	145.00	-8.1	4,036	-0.20%
2023/11/06	0.1	139.00	2	139.50	140.00	-1.9	4,005	-0.05%
2023/11/03	25.6	138.58	18	137.72	135.50	7.6	3,978	0.19%
2023/11/02	10.1	148.31	8	148.94	149.50	2.1	3,770	0.06%
2023/11/01	1	143.50	0	0.00	144.00	1	3,806	0.03%
2023/10/31	3	144.33	3	146.17	144.00	0	4,054	0.00%
2023/10/30	2	146.25	1	144.50	146.50	1	4,038	0.02%
2023/10/27	5	140.50	6.5	139.12	140.00	-1.5	4,005	-0.04%
2023/10/26	5	141.00	3.5	141.14	139.50	1.5	4,071	0.04%
2023/10/25	20	149.90	20	146.48	144.50	0	4,033	0.00%
2023/10/24	2	145.50	2.1	144.03	144.00	-0.1	3,899	0.00%
2023/10/23	5	142.90	7	141.79	142.00	-2	3,814	-0.05%
2023/10/20	1	141.00	28	140.50	142.50	-27	3,867	-0.70%
2023/10/19	0	0.00	1	139.50	138.50	-1	3,886	-0.03%
2023/10/18	2	140.75	2	141.25	141.50	0	3,910	0.00%
2023/10/17	2	140.25	3	140.17	140.00	-1	3,893	-0.03%
2023/10/13	0	0.00	0.1	138.50	139.00	-0.1	4,006	0.00%
2023/10/12	2.1	135.05	0	0.00	137.50	2.1	3,991	0.05%
2023/10/11	1	139.00	1	137.00	137.00	0	3,986	0.00%
2023/10/06	2	139.00	3	137.83	137.00	-1	3,969	-0.02%
2023/10/05	4	141.12	0	0.00	141.50	4	3,945	0.10%
2023/10/04	2	135.75	3	135.67	138.00	-1	3,881	-0.03%
2023/10/03	2	137.25	1	137.50	138.00	1	3,843	0.03%
2023/10/02	1	134.50	0.4	135.00	134.50	0.6	3,812	0.01%
2023/09/27	0	0.00	2	133.00	134.00	-2	3,823	-0.05%
2023/09/25	0	0.00	0.2	137.50	136.50	-0.2	3,826	-0.01%
2023/09/22	0.1	136.50	1	136.50	137.00	-0.9	3,811	-0.02%
2023/09/21	1	135.50	15	135.50	136.00	-14	3,805	-0.37%
2023/09/20	1	139.00	9.1	137.90	138.00	-8.1	3,771	-0.21%
2023/09/19	1	141.50	0.5	140.67	141.00	0.6	3,738	0.01%
2023/09/18	0	141.50	5.2	141.71	142.00	-5.2	3,712	-0.14%
2023/09/15	1.1	145.00	0.2	145.37	144.50	0.9	3,678	0.02%
2023/09/14	5	143.00	3.3	143.24	143.00	1.7	3,591	0.05%
2023/09/13	1.1	139.64	5	142.50	143.50	-3.9	3,542	-0.11%
2023/09/12	0	136.50	6.4	140.41	140.50	-6.4	3,494	-0.18%
2023/09/11	4.4	137.11	1	135.50	138.00	3.4	3,420	0.10%
2023/09/08	3.1	134.21	4	133.88	135.50	-0.9	3,340	-0.03%
2023/09/07	14	133.57	4	133.88	135.00	10	3,326	0.30%
2023/09/06	3	131.33	3.2	131.19	133.00	-0.2	3,289	-0.01%
2023/09/05	4.3	134.76	15.1	133.84	134.00	-10.8	3,287	-0.33%
2023/09/04	6.2	126.36	23	127.59	128.50	-16.9	3,087	-0.55%
2023/09/01	1	120.50	2	121.00	120.50	-1	2,924	-0.03%
2023/08/31	0.2	120.00	1	119.00	120.00	-0.8	2,922	-0.03%
2023/08/30	1	116.50	27	117.74	119.00	-26	2,917	-0.89%
2023/08/29	2	117.00	1	114.00	117.00	1	2,902	0.03%
2023/08/28	0	112.50	4	111.50	113.00	-4	2,890	-0.14%
2023/08/25	3	113.83	1	115.00	113.00	2	2,919	0.07%
2023/08/24	1	117.00	1	118.00	116.00	0	2,926	0.00%
2023/08/22	20	113.63	1	114.50	113.50	19	2,972	0.64%
2023/08/21	0	113.53	0	0.00	113.50	0	3,011	0.00%
2023/08/18	2	114.73	2	114.75	113.50	0	3,110	0.00%
2023/08/16	0	117.00	0	0.00	117.00	0	3,077	0.00%
2023/08/15	1	115.50	0	0.00	116.00	1	3,063	0.03%
2023/08/14	2	116.75	1.4	116.36	117.00	0.6	3,046	0.02%
2023/08/11	0	0.00	2	122.50	121.00	-2	2,996	-0.07%
2023/08/10	23	118.33	1.5	120.31	118.00	21.5	2,943	0.73%
2023/08/09	0.6	121.05	2	120.00	121.00	-1.4	2,884	-0.05%
2023/08/08	7.1	120.34	9	119.11	118.00	-1.9	2,835	-0.07%
2023/08/07	19	118.18	3.8	120.25	117.00	15.3	2,783	0.55%
2023/08/04	16	121.31	28.1	123.07	122.50	-12.1	2,654	-0.46%
2023/08/02	10.1	115.01	60.1	114.15	114.00	-50	2,391	-2.09%
2023/08/01	1.2	114.08	1	116.00	115.00	0.2	2,389	0.01%
2023/07/31	14.1	115.75	2.1	116.21	116.50	12	2,402	0.50%
2023/07/28	10	112.50	0.1	113.00	112.50	9.9	2,288	0.43%
2023/07/27	1	114.50	0	0.00	114.50	1	2,251	0.04%
2023/07/26	1.5	114.33	0	0.00	112.50	1.5	2,237	0.07%
2023/07/25	1.5	118.62	1	116.50	115.00	0.5	2,198	0.02%
2023/07/24	0	0.00	10	117.50	118.00	-10	2,104	-0.48%
2023/07/21	5	115.99	21	112.40	115.50	-16	2,018	-0.79%
2023/07/20	1	114.50	11	116.77	114.50	-10	1,972	-0.51%
2023/07/19	8	117.00	4	118.13	118.50	4	1,900	0.21%
2023/07/18	2	112.75	1	113.50	113.00	1	1,770	0.06%
2023/07/17	2	110.50	0.1	109.00	109.50	1.9	1,741	0.11%
2023/07/14	1	111.50	5	109.80	110.50	-4	1,729	-0.23%
2023/07/13	0	0.00	1	108.50	108.00	-1	1,679	-0.06%
2023/07/12	1	105.00	0	105.50	106.00	1	1,668	0.06%
2023/07/11	0	0.00	1	107.00	106.50	-1	1,661	-0.06%
2023/07/10	0	105.00	0	0.00	104.00	0	1,661	0.00%
2023/07/07	1.1	108.44	0	0.00	107.50	1.1	1,653	0.06%
2023/07/06	0.1	107.33	3.6	107.15	108.00	-3.5	1,647	-0.21%
2023/07/05	0	0.00	2	106.75	106.00	-2	1,627	-0.12%
2023/07/04	0	0.00	1	106.99	106.00	-1	1,615	-0.06%
2023/07/03	13	101.62	1	101.51	101.50	12	1,586	0.76%
2023/06/30	3	100.50	0	0.00	101.50	3	1,592	0.19%
2023/06/29	0	0.00	0.1	101.00	101.00	-0.1	1,602	-0.01%
2023/06/28	1	100.50	1	101.00	101.00	0	1,604	0.00%
2023/06/27	1	101.00	1	99.80	99.40	0	1,608	0.00%
2023/06/26	1	100.01	0	0.00	100.00	1	1,600	0.06%
2023/06/21	0	102.00	0	0.00	101.50	0	1,592	0.00%
2023/06/19	1	104.00	0	0.00	102.50	1	1,586	0.06%
2023/06/16	0.1	105.50	1	105.50	106.00	-0.9	1,566	-0.06%
2023/06/15	1	105.50	0	0.00	105.50	1	1,539	0.06%
2023/06/14	23	105.48	0	0.00	105.00	23	1,536	1.50%
2023/06/13	50	106.32	1	106.00	107.00	49	1,527	3.21%
2023/06/12	0.1	103.43	0.1	104.00	103.50	0	1,480	0.00%
2023/06/09	2	106.00	0.1	107.00	104.00	1.9	1,475	0.13%
2023/06/08	1	104.00	2	104.25	105.00	-1	1,422	-0.07%
2023/06/07	5	103.50	0	103.50	103.50	5	1,406	0.35%
2023/06/06	1	101.50	0	0.00	102.00	1	1,424	0.07%
2023/06/02	1	104.00	2	104.00	104.50	-1	1,409	-0.07%
2023/06/01	0.1	103.50	0	0.00	103.50	0.1	1,402	0.01%
2023/05/31	0	102.87	1	103.00	102.00	-1	1,405	-0.07%
2023/05/30	1	102.00	0	103.00	102.00	1	1,374	0.07%
2023/05/29	0	103.00	0	0.00	104.00	0	1,378	0.00%
2023/05/26	2	104.25	11	102.64	102.50	-9	1,370	-0.66%
2023/05/25	3	104.17	2	104.25	104.00	1	1,457	0.07%
2023/05/24	0	104.00	1.1	103.53	104.50	-1.1	1,433	-0.08%
2023/05/19	1	98.30	0	0.00	98.50	1	1,383	0.07%
2023/05/18	0.1	98.80	3	98.87	98.60	-2.9	1,399	-0.21%
2023/05/17	0	0.00	2	96.85	97.20	-2	1,397	-0.14%
2023/05/16	3	97.53	1	97.20	97.10	2	1,409	0.14%
2023/05/12	11	93.96	0	0.00	95.90	11	1,418	0.78%
2023/05/10	0	0.00	1	92.50	92.50	-1	1,435	-0.07%
2023/05/09	0	0.00	3	92.37	93.00	-3	1,457	-0.21%
2023/05/08	1	93.50	1	93.63	93.20	0	1,485	0.00%
2023/05/05	6.2	97.94	0	96.80	95.80	6.2	1,514	0.41%
2023/05/02	1	94.30	1	95.40	95.10	0	1,661	0.00%
2023/04/28	0	0.00	1	94.40	94.30	-1	1,683	-0.06%
2023/04/27	1	92.40	0	0.00	92.60	1	1,679	0.06%
2023/04/26	0.1	91.50	10	92.60	93.30	-10	1,679	-0.59%
2023/04/25	1.1	94.80	2	91.15	91.10	-0.9	1,681	-0.05%
2023/04/24	0	95.40	1	95.00	95.20	-1	1,671	-0.06%
2023/04/20	1	99.69	0	0.00	98.50	1	1,693	0.06%
2023/04/19	1	101.00	51	100.00	100.00	-50	1,743	-2.87%
2023/04/17	2	102.75	0	0.00	102.50	2	1,862	0.11%
2023/04/14	6	101.00	0	0.00	101.00	6	1,852	0.32%
2023/04/13	2	100.75	1	100.50	100.50	1	1,851	0.05%
2023/04/12	24	102.92	0	0.00	102.50	24	1,854	1.29%
2023/04/11	11	101.68	0	0.00	104.00	11	1,863	0.59%
2023/04/07	0	0.00	2	100.50	101.00	-2	1,865	-0.11%
2023/03/31	1	99.90	1	100.50	99.80	0	1,847	0.00%
2023/03/30	10	100.00	0	0.00	99.60	10	1,842	0.54%
2023/03/29	2	101.75	17	102.21	102.50	-15	1,840	-0.81%
2023/03/28	0	104.00	15	102.50	102.00	-15	1,851	-0.81%
2023/03/24	0	0.00	2	104.50	104.50	-2	1,887	-0.11%
2023/03/22	11	103.45	1	104.50	104.00	10	1,909	0.52%
2023/03/21	21	102.50	1	102.50	102.50	20	1,914	1.04%
2023/03/20	1	102.50	0	0.00	102.50	1	1,916	0.05%
2023/03/17	3	100.33	0	0.00	100.00	3	1,924	0.16%
2023/03/16	2	101.00	6	99.40	99.70	-4	1,920	-0.21%
2023/03/14	0	0.00	1	101.50	101.00	-1	1,943	-0.05%
2023/03/13	2.1	101.79	0	105.00	102.50	2.1	1,942	0.11%
2023/03/10	0	0.00	1	104.00	104.00	-1	1,933	-0.05%
2023/03/09	2	106.50	1	105.00	107.00	1	1,959	0.05%
2023/03/08	1	103.50	1	103.50	103.50	0	1,952	0.00%
2023/03/07	1	104.50	1	104.50	104.50	0	1,941	0.00%
2023/03/06	1	104.50	1	104.55	104.50	0	1,944	0.00%
2023/03/03	0	0.00	1	104.00	104.00	-1	1,942	-0.05%
2023/03/02	3	104.67	0	0.00	104.00	3	1,951	0.15%
2023/03/01	0	0.00	1	104.00	106.50	-1	1,948	-0.05%
2023/02/24	2	109.75	14	108.75	108.50	-12	1,929	-0.62%
2023/02/23	0.2	112.00	12.1	110.39	111.00	-11.9	1,910	-0.62%
2023/02/22	1	106.50	1	106.50	107.00	0	1,815	0.00%
2023/02/21	1	105.50	2.3	107.13	108.00	-1.3	1,837	-0.07%
2023/02/20	0	0.00	2	105.50	106.00	-2	1,863	-0.11%
2023/02/16	3	103.33	2	104.00	104.50	1	1,909	0.05%
2023/02/15	1	103.00	1	103.50	102.50	0	1,927	0.00%
2023/02/14	1	103.50	0	0.00	103.50	1	1,939	0.05%
2023/02/13	2	105.00	0	0.00	104.50	2	1,960	0.10%
2023/02/10	0	104.50	1	105.50	106.00	-1	2,005	-0.05%
2023/02/09	0	0.00	1	104.50	105.00	-1	2,142	-0.05%
2023/02/08	23	105.24	0	106.00	105.50	23	2,341	0.98%
2023/02/06	1	107.00	0	0.00	103.50	1	2,324	0.04%
2023/02/03	1	108.50	0	0.00	107.50	1	2,294	0.04%
2023/02/02	11.1	106.66	9.1	106.95	108.00	2	2,249	0.09%
2023/02/01	1	100.50	5.1	101.00	102.00	-4.1	2,157	-0.19%
2023/01/31	0	0.00	1	96.20	96.90	-1	2,146	-0.05%
2023/01/17	0	91.00	0	0.00	91.00	0	2,127	0.00%
2023/01/16	0	0.00	1	91.00	91.00	-1	2,168	-0.05%
2023/01/13	2	90.85	0	0.00	90.70	2	2,183	0.09%
2023/01/12	1	94.28	3	93.63	92.80	-2	2,189	-0.09%
2023/01/11	1	94.90	1	94.90	94.70	0	2,210	0.00%
2023/01/10	0.3	94.70	0	0.00	95.50	0.3	2,210	0.01%
2023/01/09	3	95.37	6.1	95.01	96.00	-3.1	2,207	-0.14%
2023/01/06	4	93.98	6	94.25	94.40	-2	2,163	-0.09%
2023/01/05	0	0.00	1	89.30	89.20	-1	2,058	-0.05%
2023/01/04	1	86.70	1	87.10	86.80	0	2,072	0.00%
2023/01/03	0.3	87.70	0	0.00	87.00	0.3	2,107	0.01%
2022/12/30	4	86.59	1	86.00	86.00	3	2,145	0.14%
2022/12/29	0	0.00	1	82.90	85.50	-1	2,156	-0.05%
2022/12/27	1	86.89	0	0.00	86.10	1	2,168	0.05%
2022/12/26	1	86.00	0	0.00	86.00	1	2,167	0.05%
2022/12/22	0	0.00	1.1	86.93	87.60	-1.1	2,224	-0.05%
2022/12/20	0	0.00	0.1	86.70	85.90	-0.1	2,250	0.00%
2022/12/19	0.1	90.70	0	0.00	90.40	0.1	2,279	0.01%
2022/12/16	1	90.00	0	0.00	90.30	1	2,305	0.04%
2022/12/15	0	0.00	1	90.60	91.00	-1	2,360	-0.04%
2022/12/13	0	0.00	1	89.10	89.70	-1	2,515	-0.04%
2022/12/12	1	87.70	0	0.00	88.10	1	2,600	0.04%
2022/12/09	0	0.00	0.1	89.00	89.10	-0.1	2,719	0.00%
2022/12/07	2	88.25	1.2	87.36	87.60	0.8	2,772	0.03%
2022/12/06	0	0.00	1	89.80	89.10	-1	2,765	-0.04%
2022/12/02	1	91.30	1	91.80	92.00	0	2,782	0.00%
2022/12/01	3	92.53	1.1	92.69	92.70	1.9	2,786	0.07%
2022/11/30	1	89.20	2.1	89.31	89.70	-1.1	2,774	-0.04%
2022/11/29	0	0.00	4	88.00	87.90	-4	2,810	-0.14%
2022/11/25	1	89.60	1	88.60	88.60	0	2,848	0.00%
2022/11/24	11	89.21	1.1	89.29	89.70	9.9	2,844	0.35%
2022/11/21	1	86.60	11	88.22	86.40	-10	2,864	-0.35%
2022/11/18	1	89.70	0	0.00	88.60	1	2,849	0.04%
2022/11/17	0	0.00	6	88.95	89.40	-6	2,836	-0.21%
2022/11/16	2	89.90	0	0.00	89.00	2	2,815	0.07%
2022/11/15	4	87.83	2	88.20	89.00	2	2,776	0.07%
2022/11/14	0	86.30	0	0.00	87.80	0	2,743	0.00%
2022/11/09	5	86.10	18	86.33	86.50	-13	2,654	-0.49%
2022/11/08	24	86.38	15	85.93	84.60	9	2,621	0.34%
2022/11/07	17	84.78	8.1	85.14	86.10	8.9	2,577	0.35%
2022/11/04	18.4	78.49	5	77.44	79.50	13.4	2,435	0.55%
2022/11/03	0	83.04	0	0.00	83.00	0	2,235	0.00%
2022/11/02	1	81.60	2	82.80	82.90	-1	2,236	-0.04%
2022/10/31	1	81.70	2	81.35	81.20	-1	2,277	-0.04%
2022/10/28	2	80.50	0	0.00	79.70	2	2,302	0.09%
2022/10/26	0	0.00	0	79.30	79.30	0	2,303	0.00%
2022/10/24	1	81.00	1	82.80	80.10	0	2,282	0.00%
2022/10/21	0	81.20	0	0.00	80.90	0	2,253	0.00%
2022/10/20	1	81.60	1	81.20	81.90	0	2,242	0.00%
2022/10/19	0	82.55	0	0.00	82.30	0	2,241	0.00%
2022/10/18	0	0.00	1	83.10	82.60	-1	2,214	-0.05%
2022/10/17	1	81.80	0	0.00	81.90	1	2,222	0.05%
2022/10/13	0.1	77.67	3	78.40	76.40	-2.9	2,228	-0.13%
2022/10/12	6	77.57	3	77.33	77.30	3	2,222	0.13%
2022/10/11	1	81.30	0	0.00	79.60	1	2,226	0.04%
2022/10/07	0	85.00	0	0.00	84.20	0	2,203	0.00%
2022/10/05	1	85.80	1	83.60	83.40	0	2,165	0.00%
2022/09/30	1	81.60	1	82.70	83.20	0	2,172	0.00%
2022/09/29	1	83.40	5	83.42	84.10	-4	2,198	-0.18%
2022/09/28	2	81.45	1	82.90	80.60	1	2,233	0.05%
2022/09/27	3	82.17	0	0.00	82.50	3	2,268	0.13%
2022/09/26	1.1	82.83	1	85.70	81.00	0.1	2,281	0.00%
2022/09/23	2	88.25	3	89.37	86.80	-1	2,247	-0.04%
2022/09/22	0	0.00	2	87.05	86.90	-2	2,209	-0.09%
2022/09/21	1	88.50	0	0.00	87.10	1	2,133	0.05%
2022/09/20	3	88.53	3	88.30	88.30	0	2,043	0.00%
2022/09/19	2	88.30	2	89.45	88.60	0	1,961	0.00%
2022/09/16	0	87.40	0	0.00	87.50	0	1,872	0.00%
2022/09/14	3	88.80	1	88.90	88.90	2	1,752	0.11%
2022/09/13	1	90.90	0	0.00	90.50	1	1,732	0.06%
2022/09/06	1	89.00	1	90.00	90.10	0	1,721	0.00%
2022/09/05	1	87.72	0	0.00	91.20	1	1,700	0.06%
2022/09/02	1.1	93.91	0	0.00	94.00	1.1	1,650	0.07%
2022/09/01	0.1	96.60	0	0.00	97.20	0.1	1,611	0.01%
2022/08/30	0.2	97.60	0	0.00	97.00	0.2	1,590	0.01%
2022/08/29	2	97.40	0	0.00	98.00	2	1,572	0.13%
2022/08/26	1	100.00	0	0.00	100.00	1	1,540	0.06%
2022/08/25	2	99.85	2	100.20	99.90	0	1,537	0.00%
2022/08/24	1	99.90	1	99.10	99.10	0	1,535	0.00%
2022/08/23	1	99.10	0	0.00	99.70	1	1,535	0.07%
2022/08/22	0.1	101.50	0	0.00	100.50	0.1	1,523	0.01%
2022/08/19	0	104.00	0	0.00	104.00	0	1,511	0.00%
2022/08/18	0.1	102.25	0	0.00	103.00	0.1	1,509	0.01%
2022/08/16	0.1	104.20	0	0.00	103.50	0.1	1,490	0.01%
2022/08/12	0.1	103.50	0	0.00	103.00	0.1	1,473	0.01%
2022/08/11	1	98.10	0	101.00	99.20	1	1,460	0.07%
2022/08/10	1.4	98.36	0	0.00	97.80	1.4	1,452	0.10%
2022/08/09	0	100.50	0	0.00	99.70	0	1,438	0.00%
2022/08/08	0	0.00	2	101.00	101.00	-2	1,430	-0.14%
2022/08/05	0.4	99.79	10	98.50	101.50	-9.6	1,426	-0.67%
2022/08/04	0	99.70	5	98.40	100.50	-5	1,374	-0.36%
2022/08/03	13.4	102.47	1	103.00	102.50	12.4	1,346	0.92%
2022/07/29	1	108.50	0	0.00	108.50	1	1,393	0.07%
2022/07/28	0.1	108.00	0	0.00	107.50	0.1	1,399	0.01%
2022/07/27	2.2	107.95	1	109.00	109.00	1.2	1,395	0.09%
2022/07/26	2	109.00	1	110.00	110.00	1	1,389	0.07%
2022/07/25	1	110.50	0	0.00	112.00	1	1,378	0.07%
2022/07/22	2	113.25	2	110.00	110.00	0	1,382	0.00%
2022/07/20	1.3	112.33	6	111.75	110.50	-4.7	1,380	-0.34%
2022/07/19	0	0.00	1	108.50	109.00	-1	1,388	-0.07%
2022/07/18	1	104.50	1	106.00	106.50	0	1,403	0.00%
2022/07/13	0	0.00	0.1	106.50	104.50	-0.1	1,438	-0.01%
2022/07/12	0	0.00	1	104.00	104.00	-1	1,430	-0.07%
2022/07/08	1	107.50	1	107.50	107.00	0	1,411	0.00%
2022/07/07	11	106.27	0	0.00	106.50	11	1,396	0.79%
2022/07/06	1	120.00	0	0.00	120.00	1	1,358	0.07%
2022/07/05	0	0.00	1	124.50	124.50	-1	1,307	-0.08%
2022/07/01	5	135.50	0.4	137.25	134.00	4.6	1,252	0.37%
2022/06/30	5	139.50	0.1	139.50	139.50	4.9	1,243	0.39%
2022/06/28	0	0.00	2.1	139.57	139.50	-2.1	1,241	-0.17%
2022/06/27	1	141.00	1	142.50	142.50	0	1,257	0.00%
2022/06/23	0	0.00	1.3	136.08	136.00	-1.3	1,255	-0.10%
2022/06/22	1	137.00	0.2	136.75	135.00	0.8	1,242	0.06%
2022/06/21	0	139.50	0	0.00	140.00	0	1,224	0.00%
2022/06/20	2	138.25	1	141.00	136.50	1	1,213	0.08%
2022/06/17	0	0.00	0.2	140.93	142.00	-0.2	1,193	-0.02%
2022/06/16	4	143.75	2	141.00	141.00	2	1,179	0.17%
2022/06/15	1	142.00	1	144.00	144.00	0	1,178	0.00%
2022/06/14	1	142.50	1	143.50	143.50	0	1,182	0.00%
2022/06/13	1	145.50	0	0.00	145.00	1	1,204	0.08%
2022/06/10	1	146.50	1	148.00	148.00	0	1,221	0.00%
2022/06/09	1	147.50	4	148.50	148.50	-3	1,238	-0.24%
2022/06/08	0	0.00	1.1	148.96	149.00	-1.1	1,252	-0.09%
2022/06/06	1	147.00	1	147.50	148.00	0	1,335	0.00%
2022/06/02	1	149.50	1	148.00	148.00	0	1,419	0.00%
2022/05/31	1	147.50	2	148.75	149.00	-1	1,446	-0.07%
2022/05/27	2	143.75	2	144.50	144.50	0	1,467	0.00%
2022/05/24	1	144.00	2	143.25	142.50	-1	1,632	-0.06%
2022/05/23	1	145.00	1	144.50	144.50	0	1,835	0.00%
2022/05/20	2	145.75	1	145.50	145.50	1	1,866	0.05%
2022/05/18	0	0.00	1	146.50	145.50	-1	1,912	-0.05%
2022/05/12	0	0.00	10	138.50	139.00	-10	1,980	-0.50%
2022/05/11	0.1	139.00	0	0.00	140.00	0.1	1,984	0.00%
2022/05/10	13.1	139.63	0	0.00	141.00	13.1	2,006	0.65%
2022/05/06	1.1	146.55	11	147.27	146.50	-9.9	2,058	-0.48%
2022/05/05	0	0.00	16	153.50	153.50	-16	2,070	-0.77%
2022/05/04	3	150.50	1	151.50	151.50	2	2,055	0.10%
2022/05/03	0	0.00	2	151.50	150.50	-2	2,057	-0.10%
2022/04/29	11.1	151.68	3	152.33	151.00	8.1	2,063	0.39%
2022/04/28	7.2	149.58	2	149.50	149.50	5.2	2,074	0.25%
2022/04/27	0	0.00	1	146.50	149.50	-1	2,070	-0.05%
2022/04/26	2.1	150.76	4	150.88	150.50	-1.9	2,053	-0.09%
2022/04/25	3.1	152.36	0	0.00	150.50	3.1	2,041	0.15%
2022/04/22	5.2	156.52	0	0.00	156.50	5.2	2,009	0.26%
2022/04/21	0	0.00	5	159.50	156.50	-5	1,998	-0.25%
2022/04/19	1	158.50	0	0.00	159.00	1	1,955	0.05%
2022/04/18	0	0.00	5	159.00	159.00	-5	1,962	-0.25%
2022/04/15	4	159.50	0	0.00	159.50	4	1,963	0.20%
2022/04/13	0	0.00	0.4	163.00	162.50	-0.4	2,013	-0.02%
2022/04/11	3	161.67	1	161.00	161.00	2	2,130	0.09%
2022/04/08	4	165.25	2	166.00	166.00	2	2,120	0.09%
2022/04/07	3.1	166.52	0	0.00	166.50	3.1	2,117	0.15%
2022/04/06	3	168.17	7.1	168.08	168.50	-4.1	2,112	-0.19%
2022/04/01	1	169.50	0	0.00	170.50	1	2,117	0.05%
2022/03/31	0	0.00	5	170.50	172.00	-5	2,114	-0.24%
2022/03/30	5	171.90	3	172.00	171.00	2	2,120	0.09%
2022/03/29	3	172.50	0	0.00	171.00	3	2,148	0.14%
2022/03/25	6	171.50	1	171.00	170.50	5	2,242	0.22%
2022/03/23	3	170.50	1	170.50	170.50	2	2,310	0.09%
2022/03/22	2	169.00	1	169.50	169.50	1	2,384	0.04%
2022/03/21	1	170.00	2	170.50	170.00	-1	2,411	-0.04%
2022/03/18	1	168.50	11	169.05	168.50	-10	2,447	-0.41%
2022/03/17	10	168.50	10	168.80	169.00	0	2,438	0.00%
2022/03/16	5	166.00	4	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%
2022/03/11	1	164.50	1	165.00	165.00	0	2,421	0.00%
2022/03/10	0	0.00	4	163.38	166.00	-4	2,418	-0.17%
2022/03/09	4.1	158.38	2	157.00	159.00	2.1	2,390	0.09%
2022/03/08	4.5	158.09	3	156.83	157.00	1.5	2,371	0.06%
2022/03/07	0	164.00	1	164.50	165.00	-1	2,311	-0.04%
2022/03/04	11	167.45	0	0.00	167.00	11	2,300	0.48%
2022/03/03	1.9	170.17	3	170.83	169.50	-1.2	2,305	-0.05%
2022/03/02	3	167.83	2	169.00	169.00	1	2,305	0.04%
2022/03/01	0.1	167.00	1	166.02	167.00	-0.9	2,333	-0.04%
2022/02/25	2	165.50	3	164.67	164.00	-1	2,345	-0.04%
2022/02/24	11	166.59	10	165.80	164.50	1	2,325	0.04%
2022/02/23	42	175.57	7	173.93	172.50	35	2,227	1.57%
2022/02/22	9	175.06	11	175.59	175.50	-2	2,079	-0.10%
2022/02/21	2	174.01	0	0.00	178.00	2	2,072	0.10%
2022/02/18	2	173.00	1	174.50	174.50	1	2,072	0.05%
2022/02/17	9	174.72	13	174.42	173.50	-4	2,105	-0.19%
2022/02/16	6.1	173.64	2	174.00	174.00	4.1	2,181	0.19%
2022/02/15	5	169.80	6	170.25	170.00	-1	2,163	-0.05%
2022/02/14	2	168.25	1	170.50	170.50	1	2,179	0.05%
2022/02/11	3	171.00	3.2	170.21	171.00	-0.2	2,181	-0.01%
2022/02/10	7	174.14	2	172.50	172.00	5	2,198	0.23%
2022/02/09	5	175.90	5	176.00	175.50	0	2,197	0.00%
2022/02/08	0	0.00	1	171.50	171.00	-1	2,201	-0.05%
2022/02/07	2	168.00	2	167.00	168.50	0	2,226	0.00%
2022/01/26	2	160.50	2	161.50	161.50	0	2,200	0.00%
2022/01/25	1	159.50	2	160.25	160.50	-1	2,297	-0.04%
2022/01/24	1	160.00	0	0.00	162.00	1	2,342	0.04%
2022/01/21	1	160.50	2	161.50	162.00	-1	2,379	-0.04%
2022/01/20	1	161.50	0	0.00	163.50	1	2,428	0.04%
2022/01/18	1	164.50	2	162.75	161.50	-1	2,585	-0.04%
2022/01/17	2	160.25	4	160.38	162.00	-2	2,790	-0.07%
2022/01/14	2.3	156.84	51	156.64	158.00	-48.8	2,946	-1.65%
2022/01/13	0.1	160.00	7.1	159.04	158.50	-7	2,971	-0.24%
2022/01/12	2.2	161.50	2	160.50	161.00	0.2	2,989	0.01%
2022/01/11	1	163.50	1	164.00	164.00	0	2,985	0.00%
2022/01/10	3	162.33	0	0.00	165.50	3	2,976	0.10%
2022/01/07	1.1	164.93	0	0.00	163.50	1.1	2,986	0.04%
2022/01/06	3	167.00	3	169.00	168.00	0	2,974	0.00%
2022/01/05	4	173.25	7	171.29	170.00	-3	2,974	-0.10%
2022/01/04	1	167.50	1	168.50	168.50	0	2,924	0.00%
2022/01/03	5.2	167.02	0	0.00	167.50	5.2	2,957	0.17%
2021/12/30	1	167.50	6	168.42	170.00	-5	2,974	-0.17%
2021/12/29	1	168.00	2	167.25	168.00	-1	2,975	-0.03%
2021/12/28	7	166.36	3	167.17	165.50	4	2,997	0.13%
2021/12/27	10	168.20	3	167.83	168.00	7	3,017	0.23%
2021/12/24	1	170.00	2	169.75	169.00	-1	3,039	-0.03%
2021/12/23	0	0.00	8	169.88	169.00	-8	3,069	-0.26%
2021/12/22	4	169.63	13	168.77	167.50	-9	3,067	-0.29%
2021/12/21	9	168.61	11	168.82	168.00	-2	3,060	-0.07%
2021/12/20	3	165.83	3.2	166.53	165.50	-0.2	2,988	-0.01%
2021/12/17	7	166.57	2	166.00	166.00	5	2,994	0.17%
2021/12/16	3	165.83	8	164.69	167.50	-5	2,962	-0.17%
2021/12/15	1	155.00	11	156.73	158.50	-10	2,913	-0.34%
2021/12/14	4	157.13	33	157.27	154.50	-29	2,897	-1.00%
2021/12/13	6	159.92	0	0.00	159.00	6	2,864	0.21%
2021/12/10	2	158.50	1	159.50	160.00	1	2,880	0.03%
2021/12/09	3	159.17	2	159.50	160.00	1	2,879	0.03%
2021/12/08	1	160.00	3	160.00	160.50	-2	2,893	-0.07%
2021/12/07	4	159.00	0	0.00	158.50	4	2,884	0.14%
2021/12/06	2	160.50	0	0.00	160.50	2	2,867	0.07%
2021/12/03	21	161.74	2	161.75	162.00	19	2,910	0.65%
2021/12/02	2	161.00	1	161.00	161.00	1	2,919	0.03%
2021/12/01	5	160.70	1	163.00	164.00	4	2,914	0.14%
2021/11/30	2	164.00	2	163.25	162.00	0	2,906	0.00%
2021/11/29	2	161.75	4	163.63	164.50	-2	2,936	-0.07%
2021/11/26	0	0.00	1	169.00	165.50	-1	2,951	-0.03%
2021/11/25	3	168.50	3	169.67	168.50	0	2,932	0.00%
2021/11/24	3	166.17	2	166.25	166.00	1	2,906	0.04%
2021/11/23	12	168.00	1	168.50	168.00	11	2,918	0.38%
2021/11/22	9	170.00	0	0.00	170.00	9	2,923	0.31%
2021/11/19	1.1	170.48	3.2	170.90	168.50	-2.1	2,934	-0.07%
2021/11/18	12	168.88	2.2	169.02	168.50	9.9	2,901	0.34%
2021/11/17	20	168.88	0	0.00	168.50	20	2,907	0.69%
2021/11/16	3	168.33	2	168.25	168.00	1	2,929	0.03%
2021/11/15	4	169.50	14.2	170.63	170.00	-10.2	2,923	-0.35%
2021/11/12	10.2	163.96	1	163.00	163.00	9.2	2,893	0.32%
2021/11/11	1.2	163.50	3.3	163.24	163.50	-2.2	2,924	-0.07%
2021/11/09	2	163.50	1	161.50	161.50	1	2,982	0.03%
2021/11/08	11	161.18	32	161.14	165.00	-21	3,011	-0.70%
2021/11/05	25	158.64	14	160.93	162.00	11	3,023	0.36%
2021/11/04	10.3	168.23	4	164.88	163.00	6.3	2,965	0.21%
2021/11/03	1	167.50	3	169.00	167.50	-2	2,977	-0.07%
2021/11/02	5	171.40	5.1	171.41	167.50	-0.1	3,017	0.00%
2021/11/01	6	170.00	5.1	168.44	170.00	0.9	3,036	0.03%
2021/10/29	1	168.00	8	167.81	167.00	-7	3,185	-0.22%
2021/10/28	11	168.64	4	167.63	168.00	7	3,310	0.21%
2021/10/27	11.2	166.76	37.1	169.25	170.00	-26	3,318	-0.78%
2021/10/26	4	164.13	12.1	164.59	164.50	-8.1	3,263	-0.25%
2021/10/25	24	167.00	20	168.52	164.50	4	3,236	0.12%
2021/10/22	8.1	156.74	80.1	163.87	166.00	-72	3,055	-2.36%
2021/10/21	2	154.50	3	156.83	151.00	-1	2,955	-0.03%
2021/10/20	3	154.50	1.1	155.91	156.50	1.9	2,962	0.06%
2021/10/19	2	152.50	4	151.63	153.00	-2	2,997	-0.07%
2021/10/18	0	0.00	1	149.50	148.00	-1	3,070	-0.03%
2021/10/15	2	150.00	1	149.50	149.50	1	3,113	0.03%
2021/10/14	0.1	145.00	1	147.50	146.50	-1	3,139	-0.03%
2021/10/13	5.1	149.39	5.2	147.50	146.50	0	3,158	0.00%
2021/10/12	3.2	154.18	2	155.75	152.50	1.2	3,156	0.04%
2021/10/08	5.1	157.61	7.4	156.72	157.00	-2.4	3,138	-0.08%
2021/10/07	3	150.17	0.7	150.56	153.50	2.3	3,115	0.07%
2021/10/06	4	149.13	1	148.00	148.00	3	3,129	0.10%
2021/10/05	0.1	148.00	2	146.50	148.00	-1.9	3,173	-0.06%
2021/10/04	2	146.72	2.3	145.32	145.00	-0.2	3,155	-0.01%
2021/10/01	2.1	146.75	1	146.50	146.50	1.1	3,143	0.03%
2021/09/30	3.2	146.70	0	0.00	146.50	3.2	3,143	0.10%
2021/09/29	1.1	148.57	1	148.50	148.50	0.1	3,133	0.00%
2021/09/28	1.2	151.62	1	152.00	152.00	0.2	3,145	0.01%
2021/09/27	10	152.50	1	152.50	152.00	9	3,152	0.29%
2021/09/24	1.3	153.40	2	152.75	152.50	-0.7	3,162	-0.02%
2021/09/23	1	155.50	5	153.70	153.50	-4	3,164	-0.13%
2021/09/22	1.2	153.98	0	0.00	152.50	1.2	3,217	0.04%
2021/09/17	2.1	156.01	0	0.00	158.00	2.1	3,216	0.06%
2021/09/16	0.1	155.50	0	0.00	156.00	0.1	3,261	0.00%
2021/09/15	2	157.50	2	156.50	156.50	0	3,318	0.00%
2021/09/14	1	157.50	0.1	157.00	156.50	0.9	3,410	0.03%
2021/09/13	1.1	157.19	5	157.50	157.00	-3.9	3,517	-0.11%
2021/09/10	0.1	154.86	0	0.00	154.50	0.1	3,537	0.00%
2021/09/09	1.1	151.26	3	154.17	154.00	-1.9	3,563	-0.05%
2021/09/08	5.2	153.08	0	0.00	151.00	5.2	3,574	0.14%
2021/09/07	1.1	157.05	1	157.50	157.00	0.1	3,553	0.00%
2021/09/06	0	160.50	0	0.00	158.00	0	3,553	0.00%
2021/09/03	2	159.25	0	0.00	159.50	2	3,554	0.06%
2021/09/02	3	161.67	1	163.50	161.00	2	3,588	0.06%
2021/09/01	2	159.25	1	160.00	160.50	1	3,565	0.03%
2021/08/31	1.1	156.98	1	158.00	157.50	0.1	3,554	0.00%
2021/08/30	0.1	158.00	2	156.00	156.50	-1.9	3,579	-0.05%
2021/08/27	2.1	156.41	0	0.00	154.50	2.1	3,589	0.06%
2021/08/26	3	159.00	1	158.50	158.50	2	3,567	0.06%
2021/08/25	1	160.00	0.2	163.50	161.50	0.9	3,571	0.02%
2021/08/24	2	160.25	3	158.00	157.00	-1	3,581	-0.03%
2021/08/23	0	0.00	1	158.00	159.00	-1	3,586	-0.03%
2021/08/20	1.1	153.05	1	154.50	153.50	0.1	3,605	0.00%
2021/08/19	0.2	155.50	0	154.00	152.50	0.2	3,567	0.01%
2021/08/18	1	151.00	1	153.00	158.00	0	3,576	0.00%
2021/08/17	20.2	156.01	1	157.50	154.50	19.2	3,569	0.54%
2021/08/16	0	0.00	3	156.67	160.00	-3	3,552	-0.08%
2021/08/12	0.1	164.00	1	162.54	162.50	-1	3,558	-0.03%
2021/08/11	1.1	169.85	20	169.25	166.00	-18.9	3,567	-0.53%
2021/08/10	1	170.50	0	0.00	171.00	1	3,591	0.03%
2021/08/09	15.1	171.44	17	171.29	170.00	-1.9	3,625	-0.05%
2021/08/06	2.3	167.86	4	167.63	167.00	-1.7	3,637	-0.05%
2021/08/05	2.1	168.36	0	0.00	169.50	2.1	3,699	0.06%
2021/08/04	24.4	173.90	29	173.64	171.50	-4.7	3,700	-0.13%
2021/08/03	14.2	182.80	1	185.00	180.50	13.2	3,581	0.37%
2021/08/02	13.1	178.58	1	177.50	179.50	12.1	3,446	0.35%
2021/07/30	10.1	180.01	3	180.50	181.00	7.1	3,421	0.21%
2021/07/29	10.2	180.57	0	0.00	180.50	10.2	3,457	0.29%
2021/07/28	1.1	184.52	0.2	179.00	184.50	0.9	3,474	0.02%
2021/07/27	14	186.18	1	193.50	185.50	13	3,544	0.37%
2021/07/26	2	190.50	4	190.00	189.50	-2	3,610	-0.06%
2021/07/23	5	187.30	2	188.00	184.50	3	3,704	0.08%
2021/07/22	9.5	184.68	5	185.92	185.00	4.5	3,699	0.12%
2021/07/21	3	193.67	36	195.26	193.00	-33	3,685	-0.90%
2021/07/20	2	196.50	2	197.25	195.50	0	3,787	0.00%
2021/07/19	0	199.00	0	0.00	199.00	0	3,798	0.00%
2021/07/16	2	198.75	1	199.50	199.00	1	3,841	0.03%
2021/07/15	2	197.25	0	0.00	197.50	2	3,861	0.05%
2021/07/14	23	199.30	6	199.17	198.50	17	3,929	0.43%
2021/07/13	4	201.00	3	201.00	201.00	1	3,955	0.03%
2021/07/12	0	0.00	16	201.56	204.00	-16	4,021	-0.40%
2021/07/09	3	194.50	2	196.25	196.00	1	4,036	0.02%
2021/07/08	1	197.50	0	0.00	197.50	1	4,129	0.02%
2021/07/07	2	195.00	11	196.50	195.50	-9	4,297	-0.21%
2021/07/06	18	195.31	1	196.00	195.00	17	4,343	0.39%
2021/07/05	1	197.00	5	196.10	198.00	-4	4,373	-0.09%
2021/07/02	1.1	192.40	1	192.92	192.50	0	4,361	0.00%
2021/07/01	11.1	190.65	1	191.00	190.00	10.1	4,420	0.23%
2021/06/30	0.2	194.00	4	193.63	194.50	-3.8	4,441	-0.09%
2021/06/29	17.1	189.83	3	189.50	190.00	14.1	4,452	0.32%
2021/06/28	0	0.00	1	193.00	194.00	-1	4,480	-0.02%
2021/06/25	17	192.74	0	0.00	191.50	17	4,613	0.37%
2021/06/24	3.3	192.49	3	191.52	191.00	0.3	4,662	0.01%
2021/06/23	6	194.75	2	194.25	194.50	4	4,871	0.08%
2021/06/22	35.6	199.48	1	197.50	198.00	34.6	4,794	0.72%
2021/06/21	2.4	207.31	0	0.00	206.50	2.4	4,704	0.05%
2021/06/18	1	213.00	10.3	213.04	214.00	-9.3	4,698	-0.20%
2021/06/17	20	212.00	1	208.50	212.00	19	4,721	0.40%
2021/06/16	1	210.00	14	210.21	209.50	-13	4,752	-0.27%
2021/06/15	0	0.00	1	211.00	210.50	-1	4,790	-0.02%
2021/06/11	2	210.25	0.1	210.50	211.00	1.9	4,828	0.04%
2021/06/10	13	210.69	1.1	213.91	209.50	11.9	4,846	0.25%
2021/06/09	1	210.50	1	212.00	209.50	0	4,853	0.00%
2021/06/08	0	0.00	9	209.17	211.00	-9	4,908	-0.18%
2021/06/07	0	0.00	3	205.50	208.50	-3	4,929	-0.06%
2021/06/04	7	203.79	0	0.00	203.00	7	4,928	0.14%
2021/06/03	1	206.50	0	0.00	208.50	1	4,963	0.02%
2021/06/02	3	205.35	1.1	205.54	205.50	2	4,986	0.04%
2021/06/01	10.2	210.66	3	210.33	209.00	7.2	5,007	0.14%
2021/05/31	0	0.00	3.1	209.71	211.00	-3.1	5,014	-0.06%
2021/05/28	11	211.36	12	210.63	209.50	-1	5,044	-0.02%
2021/05/27	7	207.50	17	206.29	209.50	-10	5,053	-0.20%
2021/05/26	4	206.38	10.2	207.18	207.50	-6.2	5,155	-0.12%
2021/05/25	6	208.00	11.2	207.31	205.50	-5.2	5,423	-0.10%
2021/05/24	3	202.17	13	202.54	205.00	-10	6,039	-0.17%
2021/05/21	6	202.00	1	205.50	201.50	5	6,081	0.08%
2021/05/20	6	203.50	3	204.17	202.50	3	6,169	0.05%
2021/05/19	7.3	198.76	6	198.67	201.00	1.3	6,144	0.02%
2021/05/18	8.1	192.48	8	195.31	197.00	0.1	6,218	0.00%
2021/05/17	23.2	188.99	8.1	186.95	188.00	15.1	6,211	0.24%
2021/05/14	3	196.33	1	199.00	193.00	2	6,183	0.03%
2021/05/13	3.3	185.55	6	192.17	195.00	-2.8	6,110	-0.05%
2021/05/12	9.1	186.18	8	184.50	186.00	1.1	6,006	0.02%
2021/05/11	4.4	189.80	13	188.58	186.50	-8.6	5,934	-0.14%
2021/05/10	1.1	198.93	22	197.73	196.50	-20.9	5,901	-0.35%
2021/05/07	24.7	201.55	0	0.00	202.00	24.7	5,936	0.42%
2021/05/06	0.2	199.00	2	200.25	202.50	-1.8	5,944	-0.03%
2021/05/05	3.1	204.11	1.2	202.08	199.00	1.9	5,986	0.03%
2021/05/04	1.2	204.04	27.4	202.01	205.00	-26.2	5,989	-0.44%
2021/05/03	3.2	206.25	22	213.32	205.50	-18.8	5,982	-0.31%
2021/04/29	12	215.88	6.1	216.95	214.50	5.9	5,987	0.10%
2021/04/28	5.3	213.94	1	216.50	213.00	4.3	5,924	0.07%
2021/04/27	4	217.88	2	218.75	217.50	2	6,175	0.03%
2021/04/26	11	224.91	8.2	223.60	224.50	2.8	6,249	0.04%
2021/04/23	0	0.00	4	212.38	215.00	-4	6,209	-0.06%
2021/04/22	8	211.00	1	213.50	208.50	7	6,319	0.11%
2021/04/21	2	210.25	2	208.76	210.00	0	6,340	0.00%
2021/04/20	4	210.50	6	212.58	209.00	-2	6,542	-0.03%
2021/04/19	1	200.00	4	201.00	203.50	-3	6,603	-0.05%
2021/04/16	3.1	206.40	2	205.00	205.50	1.1	6,696	0.02%
2021/04/15	0	0.00	14.8	203.68	207.00	-14.8	6,977	-0.21%
2021/04/14	9.5	201.42	49	197.08	197.50	-39.5	7,372	-0.54%
2021/04/13	5.2	206.27	7	208.14	202.00	-1.8	7,621	-0.02%
2021/04/12	0	0.00	5.1	200.11	199.00	-5.1	7,551	-0.07%
2021/04/09	21	195.17	0	0.00	195.00	21	7,614	0.28%
2021/04/08	0	0.00	3	200.17	199.50	-3	7,644	-0.04%
2021/04/07	9	202.39	1	203.50	202.00	8	7,642	0.10%
2021/04/06	1.1	199.36	0	0.00	199.00	1.1	7,581	0.01%
2021/04/01	3	196.67	5	198.10	198.00	-2	7,566	-0.03%
2021/03/31	9.5	195.47	0	0.00	195.50	9.5	7,537	0.13%
2021/03/30	8.1	199.00	13.1	199.34	199.00	-5.1	7,470	-0.07%
2021/03/29	12	194.67	11.2	194.22	194.00	0.8	7,356	0.01%
2021/03/26	22.2	191.59	31	190.03	194.50	-8.8	7,306	-0.12%
2021/03/25	1	183.00	7	184.00	184.00	-6	7,086	-0.08%
2021/03/24	2	182.00	2	183.00	181.50	0	7,089	0.00%
2021/03/23	1	183.00	12	183.17	182.50	-11	7,091	-0.16%
2021/03/22	2	185.25	0	0.00	184.50	2	7,118	0.03%
2021/03/19	2	183.75	4	184.00	186.50	-2	7,143	-0.03%
2021/03/18	31	183.84	4	184.00	183.50	27	7,358	0.37%
2021/03/17	37	182.95	3.1	183.65	180.50	33.9	7,464	0.45%
2021/03/16	30	179.40	3	178.83	179.50	27	7,464	0.36%
2021/03/15	4.1	180.12	0	0.00	180.00	4.1	7,523	0.05%
2021/03/12	2	179.00	10	179.55	179.50	-8	7,524	-0.11%
2021/03/11	3	176.00	0.2	176.00	176.50	2.8	7,565	0.04%
2021/03/10	0.1	173.00	3	173.17	172.50	-2.9	7,804	-0.04%
2021/03/09	4	172.50	6	170.83	172.50	-2	7,838	-0.03%
2021/03/08	1	172.00	10	174.25	172.00	-9	7,827	-0.11%
2021/03/05	18	172.53	4	174.75	172.50	14	7,836	0.18%
2021/03/04	0	0.00	20.5	173.51	175.50	-20.5	7,888	-0.26%
2021/03/03	2.2	173.08	63	170.04	174.00	-60.8	7,951	-0.76%
2021/03/02	2	172.75	31.1	172.01	172.00	-29.1	7,930	-0.37%
2021/02/26	15.2	172.51	2	172.75	172.00	13.2	7,905	0.17%
2021/02/25	50	179.24	19	178.13	177.50	31	7,839	0.40%
2021/02/24	52.1	181.06	54.6	185.89	183.50	-2.5	7,612	-0.03%
2021/02/23	4	171.00	5	171.50	173.00	-1	6,957	-0.01%
2021/02/22	7	173.21	10	174.60	174.00	-3	6,915	-0.04%
2021/02/19	3	168.17	4	168.75	170.00	-1	6,821	-0.01%
2021/02/18	11.2	170.68	13	171.08	170.50	-1.9	6,818	-0.03%
2021/02/17	15	165.90	0	0.00	166.50	15	6,722	0.22%
2021/02/05	14.2	161.27	1	161.50	161.50	13.2	6,719	0.20%
2021/02/04	1	162.50	0.6	162.67	162.50	0.4	6,717	0.01%
2021/02/03	23	164.70	4	164.38	164.50	19	6,787	0.28%
2021/02/02	62	164.08	9	165.33	166.00	53	6,944	0.76%
2021/02/01	2	160.50	3.4	160.44	161.50	-1.4	6,926	-0.02%
2021/01/29	10	162.15	1	164.00	159.50	9	6,913	0.13%
2021/01/28	4	166.13	2	165.75	165.00	2	6,871	0.03%
2021/01/27	7.2	168.46	1	173.50	166.50	6.2	6,856	0.09%
2021/01/26	10.1	170.00	4	168.38	170.00	6.1	6,783	0.09%
2021/01/25	5.2	170.58	6	171.92	172.50	-0.8	6,777	-0.01%
2021/01/22	7	173.79	13	172.23	174.00	-6	6,707	-0.09%
2021/01/21	3	170.00	3	169.83	168.50	0	6,635	0.00%
2021/01/20	22	172.16	14.2	172.44	168.00	7.8	6,627	0.12%
2021/01/19	3	167.83	7	169.50	171.00	-4	6,403	-0.06%
2021/01/18	4	163.38	3.2	160.38	165.00	0.8	6,291	0.01%
2021/01/15	8.3	165.70	25	164.74	163.00	-16.7	6,222	-0.27%
2021/01/14	8	166.38	12.2	168.44	170.50	-4.2	6,183	-0.07%
2021/01/13	18.4	168.26	16	169.56	167.50	2.4	6,211	0.04%
2021/01/12	12	163.08	10	164.50	165.50	2	6,010	0.03%
2021/01/11	5	162.40	8	164.31	164.50	-3	5,880	-0.05%
2021/01/08	14.1	163.68	28.7	164.20	163.00	-14.6	5,783	-0.25%
2021/01/07	7.1	156.21	34	156.21	160.00	-26.9	5,462	-0.49%
2021/01/06	20.1	146.42	45	147.11	149.00	-24.9	5,026	-0.50%
2021/01/05	4.8	141.75	12	142.00	143.00	-7.2	4,737	-0.15%
2021/01/04	4	139.09	17	139.06	140.00	-13	4,737	-0.27%
2020/12/31	2.7	135.71	22	135.89	133.50	-19.3	4,660	-0.41%
2020/12/30	3	132.33	11	132.45	132.50	-8	4,622	-0.17%
2020/12/29	13	133.35	9	133.50	133.00	4	4,682	0.09%
2020/12/28	15.1	134.33	1	135.98	134.50	14.1	4,700	0.30%
2020/12/25	2	133.25	2.1	133.97	133.50	-0.1	4,716	0.00%
2020/12/24	1	134.00	2	133.63	132.50	-1	4,773	-0.02%
2020/12/23	5	132.30	0	0.00	132.00	5	4,811	0.10%
2020/12/22	3	133.17	5	134.00	132.00	-2	4,891	-0.04%
2020/12/21	9	135.33	20	134.75	135.50	-11	4,914	-0.22%
2020/12/18	0	0.00	3	138.50	137.50	-3	4,939	-0.06%
2020/12/17	4	138.13	3	138.00	137.50	1	4,968	0.02%
2020/12/16	5	138.10	12	139.71	138.50	-7	4,992	-0.14%
2020/12/15	6	138.58	5	139.30	138.00	1	5,006	0.02%
2020/12/14	25	143.90	12	145.54	141.50	13	5,085	0.26%
2020/12/11	10	141.30	53.4	141.05	141.50	-43.4	5,328	-0.81%
2020/12/10	5	137.90	22	139.41	137.50	-17	5,215	-0.33%
2020/12/09	9	139.00	51	139.18	139.00	-42	5,233	-0.80%
2020/12/08	2	136.25	22	136.27	136.00	-20	5,238	-0.38%
2020/12/07	14	136.18	1	135.50	135.00	13	5,301	0.25%
2020/12/04	20	139.58	22	141.39	139.00	-2	5,255	-0.04%
2020/12/03	20	134.48	5	134.50	134.50	15	5,080	0.30%
2020/12/02	1	131.50	5	133.60	133.50	-4	5,242	-0.08%
2020/12/01	15	131.03	1	130.51	132.00	14	5,375	0.26%
2020/11/30	24	133.75	5	132.80	132.00	19	5,608	0.34%
2020/11/27	16	135.31	23	136.11	136.50	-7	5,906	-0.12%
2020/11/26	3	132.50	4	133.38	134.00	-1	6,069	-0.02%
2020/11/25	5	132.20	1	132.00	132.00	4	6,112	0.07%
2020/11/24	7	133.50	4	133.63	132.00	3	6,141	0.05%
2020/11/23	4	133.25	11.1	134.36	134.50	-7.1	6,159	-0.11%
2020/11/20	4	131.50	4	131.50	131.00	0	6,156	0.00%
2020/11/19	4	131.63	3	131.83	131.50	1	6,226	0.02%
2020/11/18	4	131.25	2	131.00	131.00	2	6,354	0.03%
2020/11/17	8	132.75	2	132.75	132.00	6	6,406	0.09%
2020/11/16	3	133.67	2	133.50	133.50	1	6,513	0.02%
2020/11/13	5	130.80	4	131.75	132.50	1	6,550	0.02%
2020/11/12	3	130.83	1	131.50	131.50	2	6,570	0.03%
2020/11/11	6	129.00	4	130.38	132.50	2	6,617	0.03%
2020/11/10	37	131.74	1	131.00	131.00	36	6,636	0.54%
2020/11/09	4	138.38	3	138.67	138.50	1	6,599	0.02%
2020/11/06	3	137.67	0	0.00	137.00	3	6,690	0.04%
2020/11/05	3	137.33	0	0.00	138.00	3	6,795	0.04%
2020/11/04	2	135.25	3	138.00	138.00	-1	6,921	-0.01%
2020/11/02	2	132.00	6	131.67	131.00	-4	7,080	-0.06%
2020/10/30	2	137.25	3	135.67	135.00	-1	7,174	-0.01%
2020/10/28	0	0.00	10	137.55	139.50	-10	7,437	-0.13%
2020/10/27	7	136.43	0	137.00	136.00	7	7,602	0.09%
2020/10/26	4	138.63	1	136.50	136.50	3	7,930	0.04%
2020/10/23	11	137.45	1.1	138.55	138.50	9.9	8,260	0.12%
2020/10/22	26	136.08	22	138.75	139.50	4	8,538	0.05%
2020/10/21	28	138.68	1	138.00	138.00	27	8,662	0.31%
2020/10/20	2	141.75	2	145.00	142.00	0	8,724	0.00%
2020/10/19	2	142.00	12	142.92	143.00	-10	9,018	-0.11%
2020/10/16	14	140.71	3	141.67	141.00	11	9,100	0.12%
2020/10/15	18	143.06	0	0.00	143.00	18	9,173	0.20%
2020/10/14	2	145.75	3	146.33	146.00	-1	9,175	-0.01%
2020/10/13	25	146.90	3	147.00	147.00	22	9,224	0.24%
2020/10/12	2	146.75	22	149.95	150.00	-20	9,258	-0.22%
2020/10/08	7	148.29	3	147.17	146.00	4	9,421	0.04%
2020/10/07	5	145.30	2	146.50	147.50	3	9,491	0.03%
2020/10/06	18	147.78	12	148.58	147.50	6	9,542	0.06%
2020/10/05	1	143.00	11	143.86	145.00	-10	9,756	-0.10%
2020/09/30	12	142.88	3	144.83	145.50	9	10,382	0.09%
2020/09/29	9	144.17	7	145.07	144.50	2	10,703	0.02%
2020/09/28	6	145.42	3	145.33	145.50	3	10,797	0.03%
2020/09/25	44	145.03	13	144.81	144.50	31	10,893	0.28%
2020/09/24	2	150.00	21	149.83	149.00	-19	11,049	-0.17%
2020/09/23	15	153.07	7	151.00	151.00	8	11,184	0.07%
2020/09/22	6	152.67	11	153.18	155.00	-5	11,290	-0.04%
2020/09/21	13	154.04	7	155.21	153.50	6	11,315	0.05%
2020/09/18	17.1	156.41	11	156.05	157.00	6.1	11,399	0.05%
2020/09/17	21	155.29	20	157.20	157.50	1	11,482	0.01%
2020/09/16	23	158.02	41	157.57	154.00	-18	11,603	-0.16%
2020/09/15	3	152.50	5	154.00	153.50	-2	11,274	-0.02%
2020/09/14	2	149.75	10	152.80	153.00	-8	11,439	-0.07%
2020/09/11	12	149.75	2	149.75	149.00	10	11,512	0.09%
2020/09/10	5	152.60	11	154.45	153.50	-6	11,474	-0.05%
2020/09/09	1	148.50	4	150.75	151.50	-3	11,458	-0.03%
2020/09/08	4	151.75	4	151.75	150.00	0	11,669	0.00%
2020/09/07	24	151.25	8	152.00	149.50	16	11,794	0.14%
2020/09/04	6	150.33	10	151.60	155.00	-4	11,818	-0.03%
2020/09/03	24	154.69	9	154.17	152.00	15	12,000	0.12%
2020/09/02	19	156.00	41	155.94	157.00	-22	11,964	-0.18%
2020/09/01	9	147.00	38	147.79	150.00	-29	11,882	-0.24%
2020/08/31	6	142.83	1	144.00	142.00	5	11,788	0.04%
2020/08/28	1	141.50	3	141.50	143.00	-2	11,860	-0.02%
2020/08/27	4	141.75	6	141.08	142.00	-2	12,020	-0.02%
2020/08/26	13	139.42	3	142.00	138.50	10	12,370	0.08%
2020/08/25	4	142.62	7.1	142.70	142.00	-3.1	12,709	-0.02%
2020/08/24	4	142.38	5	144.60	143.50	-1	12,882	-0.01%
2020/08/21	2.1	138.04	22	138.77	139.00	-20	12,890	-0.15%
2020/08/20	13	132.62	17	132.91	134.50	-4	12,907	-0.03%
2020/08/19	2	138.00	4	139.13	138.00	-2	12,845	-0.02%
2020/08/18	6	139.67	3	138.83	138.50	3	12,811	0.02%
2020/08/17	6	141.08	6	141.83	143.00	0	12,798	0.00%
2020/08/14	9	139.61	6	137.50	141.50	3	12,775	0.02%
2020/08/13	9	138.56	15	140.70	138.50	-6	12,705	-0.05%
2020/08/12	17	136.53	9	137.50	137.00	8	12,615	0.06%
2020/08/11	7	139.50	6	139.67	141.00	1	12,533	0.01%
2020/08/10	12	144.16	6	145.08	143.00	6	12,544	0.05%
2020/08/07	16.3	147.74	11	148.32	148.50	5.3	12,469	0.04%
2020/08/06	31	150.06	3	150.33	149.50	28	12,440	0.23%
2020/08/05	16	151.59	11	152.18	152.00	5	12,435	0.04%
2020/08/04	3	150.83	7	151.07	151.50	-4	12,359	-0.03%
2020/08/03	36	150.88	7	151.29	150.00	29	12,403	0.23%
2020/07/31	15	153.43	12	155.25	157.00	3	12,287	0.02%
2020/07/30	4	152.38	30	153.30	150.50	-26	12,138	-0.21%
2020/07/29	21	151.36	17	150.56	148.00	4	11,820	0.03%
2020/07/28	34	151.21	28.7	152.81	151.00	5.3	11,558	0.05%
2020/07/27	26	149.40	28	149.14	152.00	-2	11,453	-0.02%
2020/07/24	23	146.48	19	148.84	145.00	4	11,507	0.03%
2020/07/23	17	148.21	26	149.12	151.00	-9	11,458	-0.08%
2020/07/22	5	143.80	25	143.74	145.00	-20	11,312	-0.18%
2020/07/21	7	140.36	16	142.09	140.50	-9	11,318	-0.08%
2020/07/20	18	136.19	9	137.33	137.00	9	11,519	0.08%
2020/07/17	3	139.00	7	139.29	139.50	-4	11,523	-0.03%
2020/07/16	13	138.54	8	138.63	138.50	5	11,547	0.04%
2020/07/15	28	142.93	24	145.25	140.50	4	11,551	0.03%
2020/07/14	6	138.67	11	139.77	141.50	-5	11,418	-0.04%
2020/07/13	14	141.32	13	141.58	141.00	1	11,423	0.01%
2020/07/10	21	140.10	43	140.00	141.00	-22	11,435	-0.19%
2020/07/09	68	144.32	40	143.85	140.50	28	11,208	0.25%
2020/07/08	17	141.38	63	140.29	144.00	-46	10,579	-0.43%
2020/07/07	12	132.33	1	133.50	131.00	11	10,255	0.11%
2020/07/06	8	131.75	4	132.38	133.50	4	10,171	0.04%
2020/07/03	15	130.40	23	131.54	131.00	-8	10,099	-0.08%
2020/07/02	27	123.69	19	125.13	127.50	8	10,028	0.08%
2020/07/01	4	124.13	49	125.42	124.50	-45	9,900	-0.45%
2020/06/30	3	121.00	2	121.25	120.50	1	9,827	0.01%
2020/06/29	4	119.88	0	0.00	120.00	4	9,843	0.04%
2020/06/24	5	120.80	2	121.75	121.50	3	9,780	0.03%
2020/06/23	71	123.42	14	120.29	123.00	57	9,824	0.58%
2020/06/22	4	125.63	5	126.20	127.50	-1	9,696	-0.01%
2020/06/19	2	124.25	5.5	125.31	126.50	-3.5	9,681	-0.04%
2020/06/18	11	121.00	50	121.56	122.00	-39	9,541	-0.41%
2020/06/17	2	119.00	3	118.00	119.00	-1	9,424	-0.01%
2020/06/16	3	117.83	3	118.50	117.50	0	9,442	0.00%
2020/06/15	56	121.04	17	120.59	116.50	39	9,481	0.41%
2020/06/12	43	123.92	24	122.90	126.50	19	9,293	0.20%
2020/06/11	28	127.55	20	127.28	125.50	8	9,139	0.09%
2020/06/10	16	130.22	13	129.88	129.50	3	8,962	0.03%
2020/06/09	6	120.67	18	120.94	123.00	-12	8,720	-0.14%
2020/06/08	23	119.00	20	118.83	118.00	3	8,573	0.03%
2020/06/05	24	115.04	6	115.33	115.00	18	8,360	0.22%
2020/06/04	7	112.86	16	113.13	113.50	-9	8,240	-0.11%
2020/06/03	5	113.50	2.6	114.46	113.50	2.4	8,150	0.03%
2020/06/02	16	111.78	9	110.78	111.00	7	8,017	0.09%
2020/06/01	19	107.87	48.1	109.58	110.00	-29.1	7,649	-0.38%
2020/05/29	3	99.53	13	99.75	100.00	-10	7,261	-0.14%
2020/05/28	1	97.40	22	98.11	97.90	-21	7,055	-0.30%
2020/05/27	0	0.00	3	96.47	96.50	-3	6,936	-0.04%
2020/05/26	0	0.00	6	94.47	94.80	-6	6,908	-0.09%
2020/05/25	0	0.00	2	91.25	92.70	-2	6,845	-0.03%
2020/05/22	4	91.55	1	91.90	91.00	3	6,820	0.04%
2020/05/21	3	93.60	2	93.85	93.70	1	6,779	0.01%
2020/05/20	1	92.90	3	93.40	93.60	-2	6,768	-0.03%
2020/05/19	6	93.28	5	93.38	92.90	1	6,754	0.01%
2020/05/18	2	91.75	0	0.00	91.70	2	6,742	0.03%
2020/05/15	29	92.61	11	91.83	91.50	18	6,740	0.27%
2020/05/14	9	94.87	8	95.19	94.20	1	6,633	0.02%
2020/05/13	11	96.13	3	96.23	96.60	8	6,606	0.12%
2020/05/12	11	97.15	6	97.48	96.90	5	6,624	0.08%
2020/05/11	25	98.14	2	98.10	98.00	23	6,685	0.34%
2020/05/08	17	100.32	17	98.91	98.80	0	6,667	0.00%
2020/05/07	7	97.90	1	98.20	98.40	6	6,544	0.09%
2020/05/06	19	96.72	1	96.40	96.30	18	6,540	0.28%
2020/05/05	7	97.26	7	97.34	96.60	0	6,588	0.00%
2020/05/04	9	94.89	9	97.01	97.20	0	6,550	0.00%
2020/04/30	14	95.81	26	95.38	96.50	-12	6,530	-0.18%
2020/04/29	15	93.57	107	93.77	94.40	-92	6,401	-1.44%	大賣/
2020/04/28	10	94.81	18	95.60	96.50	-8	6,194	-0.13%
2020/04/27	22	94.18	14	94.56	94.50	8	6,172	0.13%
2020/04/24	13	95.60	8	95.58	95.50	5	6,023	0.08%
2020/04/23	13	97.87	38	96.91	96.00	-25	6,001	-0.42%
2020/04/22	16	93.04	15	93.42	93.80	1	5,823	0.02%
2020/04/21	9	92.92	11	94.03	92.00	-2	6,037	-0.03%
2020/04/20	17	93.28	16.5	94.07	93.20	0.5	6,016	0.01%
2020/04/17	40	93.42	50	93.54	92.70	-10	5,938	-0.17%
2020/04/16	8	93.08	5	92.92	93.00	3	5,803	0.05%
2020/04/15	5	92.40	23	92.27	92.80	-18	5,717	-0.31%
2020/04/14	16.5	90.44	22	90.61	90.60	-5.5	5,639	-0.10%
2020/04/13	16	88.99	0	0.00	88.90	16	5,595	0.29%
2020/04/10	2	89.20	9	88.83	89.00	-7	5,574	-0.13%
2020/04/09	1	88.20	3	89.23	88.50	-2	5,569	-0.04%
2020/04/08	40	89.78	3	89.90	89.70	37	5,500	0.67%
2020/04/07	18	89.66	20	89.38	90.20	-2	5,421	-0.04%
2020/04/06	8	85.53	12	85.79	86.80	-4	5,318	-0.08%
2020/04/01	0	0.00	15	84.83	85.00	-15	5,321	-0.28%
2020/03/31	2	83.70	1	83.20	83.90	1	5,211	0.02%
2020/03/30	10	82.68	1	81.40	83.00	9	5,114	0.18%
2020/03/27	6	83.72	6	84.13	82.40	0	5,064	0.00%
2020/03/26	4	80.78	0	0.00	81.80	4	4,866	0.08%
2020/03/25	0	0.00	2	77.95	77.10	-2	4,729	-0.04%
2020/03/24	2	74.40	3	74.10	73.50	-1	4,599	-0.02%
2020/03/20	3	74.93	3	75.70	75.20	0	4,556	0.00%
2020/03/19	3	71.07	2	70.35	70.00	1	4,502	0.02%
2020/03/18	5	74.00	0	0.00	73.70	5	4,373	0.11%
2020/03/17	0	73.90	0	0.00	73.70	0	4,295	0.00%
2020/03/16	0	0.00	1.4	76.64	75.00	-1.4	4,231	-0.03%
2020/03/13	23	74.42	1	75.50	77.10	22	4,166	0.53%
2020/03/12	5	80.96	2	79.90	80.50	3	4,054	0.07%
2020/03/11	12	85.03	0	0.00	84.30	12	3,972	0.30%
2020/03/10	1	86.50	2	86.00	86.40	-1	3,883	-0.03%
2020/03/06	1	86.60	2	88.60	87.80	-1	3,793	-0.03%
2020/03/05	2	87.95	3	88.17	87.80	-1	3,751	-0.03%
2020/03/03	1	87.00	1	86.50	86.60	0	3,722	0.00%
2020/03/02	0	0.00	9	82.20	83.40	-9	3,678	-0.24%
2020/02/27	6	85.53	1	84.00	84.00	5	3,658	0.14%
2020/02/26	2	86.80	0	0.00	86.80	2	3,606	0.06%
2020/02/25	0	0.00	1	86.00	87.30	-1	3,602	-0.03%
2020/02/24	3	86.83	1	87.20	87.00	2	3,612	0.06%
2020/02/21	2	88.45	4	88.80	88.00	-2	3,615	-0.06%
2020/02/20	2	88.90	2	89.05	88.50	0	3,653	0.00%
2020/02/19	5	88.96	11	88.90	88.50	-6	3,670	-0.16%
2020/02/18	2	88.10	4	88.08	88.00	-2	3,745	-0.05%
2020/02/17	1	88.00	0	0.00	88.10	1	3,749	0.03%
2020/02/14	7	88.39	9	88.89	88.80	-2	3,744	-0.05%
2020/02/13	42	88.82	21	88.70	87.90	21	3,771	0.56%
2020/02/12	36	89.35	26	89.23	89.60	10	3,717	0.27%
2020/02/11	0	0.00	22	86.66	86.80	-22	3,578	-0.61%
2020/02/10	33	84.35	1	85.10	84.70	32	3,586	0.89%
2020/02/07	10	86.05	38	87.19	85.40	-28	3,602	-0.78%
2020/02/06	1	86.10	1	83.60	86.10	0	3,534	0.00%
2020/02/05	45	81.92	0	0.00	82.10	45	3,468	1.30%
2020/02/04	2	82.60	1	82.50	82.50	1	3,463	0.03%
2020/02/03	2	81.25	0	0.00	82.00	2	3,500	0.06%
2020/01/31	5	86.32	14	86.69	86.30	-9	3,627	-0.25%
2020/01/30	22	89.03	3	88.87	86.90	19	3,651	0.52%
2020/01/20	5	96.36	10.4	96.68	96.40	-5.4	3,594	-0.15%
2020/01/17	0	0.00	30	96.99	96.70	-30	3,721	-0.81%
2020/01/16	7	95.14	0	0.00	95.70	7	3,689	0.19%
2020/01/15	5	95.46	12	95.33	95.50	-7	3,598	-0.19%
2020/01/14	0	0.00	14.7	92.68	93.20	-14.7	3,354	-0.44%
2020/01/13	0	0.00	25	91.16	91.30	-25	3,325	-0.75%
2020/01/10	0	0.00	25	91.20	90.70	-25	3,368	-0.74%
2020/01/09	20	91.03	0	0.00	91.00	20	3,471	0.58%
2020/01/08	1	88.40	1	90.20	89.50	0	3,521	0.00%
2020/01/07	41	89.91	0	0.00	89.10	41	3,580	1.15%
2020/01/03	1.3	90.97	1.5	91.67	91.60	-0.2	3,694	-0.01%
2019/12/31	0	0.00	4	90.80	91.20	-4	4,047	-0.10%
2019/12/30	21	91.60	8	91.55	90.70	13	4,627	0.28%
2019/12/27	1	91.50	39	92.49	93.00	-38	4,720	-0.80%
2019/12/25	0	0.00	1	90.60	91.00	-1	4,952	-0.02%
2019/12/20	1	89.50	0	0.00	89.80	1	5,171	0.02%
2019/12/19	3	90.30	0	0.00	90.10	3	5,306	0.06%
2019/12/18	1	91.30	8	91.18	91.90	-7	5,385	-0.13%
2019/12/17	0	0.00	1	90.60	90.80	-1	5,398	-0.02%
2019/12/16	0	0.00	2	90.45	90.50	-2	5,422	-0.04%
2019/12/10	26	89.30	1	89.40	89.30	25	5,534	0.45%
2019/12/09	0	0.00	1	89.00	89.10	-1	5,580	-0.02%
2019/12/06	1	89.20	0	0.00	88.20	1	5,716	0.02%
2019/12/05	13	88.75	0	0.00	89.00	13	5,773	0.23%
2019/12/04	5	88.40	1	88.70	88.80	4	5,850	0.07%
2019/12/03	0	0.00	2	88.70	88.20	-2	6,143	-0.03%
2019/12/02	32	87.82	1	87.50	87.60	31	6,201	0.50%
2019/11/29	3	89.93	0	0.00	89.40	3	6,231	0.05%
2019/11/28	3	91.13	3	90.33	90.20	0	6,275	0.00%
2019/11/27	1	91.30	7	91.49	91.90	-6	6,456	-0.09%
2019/11/25	0	0.00	1	90.30	90.00	-1	6,576	-0.02%
2019/11/22	1	90.30	1	89.40	89.40	0	6,763	0.00%
2019/11/21	3	89.63	1.3	90.00	90.00	1.7	6,920	0.02%
2019/11/20	2	90.25	26	90.31	90.60	-24	7,203	-0.33%
2019/11/19	17	90.19	2	89.90	90.00	15	7,662	0.20%
2019/11/18	2	92.20	1	91.50	91.80	1	7,750	0.01%
2019/11/15	2.4	92.79	23	93.57	92.20	-20.6	7,847	-0.26%
2019/11/14	1	91.10	1	90.70	90.40	0	7,870	0.00%
2019/11/13	3	91.93	1	93.00	91.90	2	7,891	0.03%
2019/11/12	0	0.00	10	90.71	92.30	-10	7,888	-0.13%
2019/11/11	9	88.22	2	88.30	87.90	7	7,887	0.09%
2019/11/08	38	89.98	0	0.00	89.80	38	7,865	0.48%
2019/11/07	3.3	91.21	2	91.20	90.70	1.3	7,878	0.02%
2019/11/06	5	92.24	1	92.20	92.10	4	7,904	0.05%
2019/11/05	7.3	92.92	0	0.00	93.30	7.3	7,913	0.09%
2019/11/04	1	93.70	1.7	93.69	93.90	-0.7	7,901	-0.01%
2019/11/01	10	93.58	0.7	93.30	93.40	9.3	7,868	0.12%
2019/10/31	3	94.50	2	94.80	94.30	1	7,887	0.01%
2019/10/30	4	92.58	46	92.33	93.80	-42	7,868	-0.53%
2019/10/29	14	92.07	8	93.28	91.60	6	7,731	0.08%
2019/10/28	5	91.50	9	92.00	92.10	-4	7,692	-0.05%
2019/10/25	37	91.64	73	92.40	90.60	-36	7,637	-0.47%
2019/10/24	8	90.70	2	91.25	91.00	6	7,483	0.08%
2019/10/23	1	91.10	4	90.13	91.10	-3	7,444	-0.04%
2019/10/22	1	90.00	1	89.80	90.00	0	7,416	0.00%
2019/10/21	12	89.19	6	89.47	89.10	6	7,419	0.08%
2019/10/18	1	90.50	4	90.40	90.60	-3	7,387	-0.04%
2019/10/17	5	90.18	8	90.30	89.90	-3	7,345	-0.04%
2019/10/16	14	88.85	26	89.47	88.80	-12	7,263	-0.17%
2019/10/15	0	0.00	3	89.70	90.00	-3	7,184	-0.04%
2019/10/14	3	88.93	0	0.00	88.50	3	7,117	0.04%
2019/10/09	7	89.43	2	90.60	89.10	5	7,032	0.07%
2019/10/08	1	88.70	3	90.10	90.60	-2	6,992	-0.03%
2019/10/07	12	90.14	10	90.38	89.60	2	6,883	0.03%
2019/10/04	25	89.28	113	89.34	90.10	-88	6,638	-1.33%	大賣/
2019/10/03	30	85.73	11	86.74	85.40	19	6,064	0.31%
2019/10/02	6	86.13	4	87.03	87.40	2	5,886	0.03%
2019/10/01	4	87.03	75	87.27	87.60	-71	5,886	-1.21%
2019/09/27	1	84.90	42	85.97	85.70	-41	5,685	-0.72%
2019/09/26	5	85.34	6	85.92	85.10	-1	5,636	-0.02%
2019/09/25	23	84.40	20	84.70	85.80	3	5,697	0.05%
2019/09/24	21	85.41	44	85.27	85.50	-23	5,687	-0.40%
2019/09/23	1	82.80	11	83.66	84.30	-10	5,556	-0.18%
2019/09/20	8	81.96	3	81.80	82.00	5	5,465	0.09%
2019/09/19	8	81.46	10	81.04	82.10	-2	5,430	-0.04%
2019/09/18	6	80.83	6	80.90	81.00	0	5,418	0.00%
2019/09/17	36	80.35	3	81.30	80.10	33	5,472	0.60%
2019/09/16	7	80.71	2	80.50	80.50	5	5,644	0.09%
2019/09/12	8	82.25	0.2	81.80	81.80	7.8	5,662	0.14%
2019/09/11	43	81.72	1	82.40	81.60	42	5,675	0.74%
2019/09/10	17	82.36	1	81.60	81.50	16	5,652	0.28%
2019/09/09	7	85.01	11	84.14	84.10	-4	5,530	-0.07%
2019/09/06	6	85.07	1	84.90	84.90	5	5,481	0.09%
2019/09/05	150	86.40	14	85.77	84.90	136	5,427	2.51%	大買/鉅額交易
2019/09/04	3	85.53	27	86.39	86.60	-24	5,176	-0.46%
2019/09/03	8	85.86	8	86.29	85.10	0	5,177	0.00%
2019/09/02	7	84.94	0	0.00	86.20	7	5,150	0.14%
2019/08/30	6	86.23	34	86.92	85.20	-28	5,098	-0.55%
2019/08/29	0	0.00	1	83.90	83.70	-1	4,922	-0.02%
2019/08/28	11	84.89	1	84.50	84.50	10	4,916	0.20%
2019/08/27	4	85.75	3	86.30	86.00	1	4,828	0.02%
2019/08/26	31	84.33	11	86.27	84.00	20	4,690	0.43%
2019/08/23	2	89.35	60	89.45	88.40	-58	4,564	-1.27%
2019/08/22	5	86.80	35	86.27	87.70	-30	4,298	-0.70%
2019/08/21	0	0.00	6	81.70	81.90	-6	3,850	-0.16%
2019/08/20	18	80.53	8	80.86	79.10	10	3,689	0.27%
2019/08/19	6	79.47	14	79.59	79.90	-8	3,584	-0.22%
2019/08/16	1	77.60	12	77.04	78.10	-11	3,461	-0.32%
2019/08/15	9	75.92	6	75.90	76.30	3	3,426	0.09%
2019/08/14	8	77.69	37	77.21	77.10	-29	3,417	-0.85%
2019/08/13	35	74.63	0	0.00	74.50	35	3,385	1.03%
2019/08/12	16	74.83	1	75.20	75.00	15	3,429	0.44%
2019/08/08	27	79.19	7	79.31	79.50	20	3,402	0.59%
2019/08/07	16	79.36	6	79.05	78.50	10	3,348	0.30%
2019/08/06	2	77.35	0	0.00	78.10	2	3,352	0.06%
2019/08/05	2	78.40	3	78.40	78.40	-1	3,354	-0.03%
2019/08/02	15	79.77	0	0.00	79.50	15	3,406	0.44%
2019/08/01	8	81.88	18	81.84	81.70	-10	3,531	-0.28%
2019/07/31	5	78.60	8	79.44	80.10	-3	3,574	-0.08%
2019/07/30	12	78.16	1	79.50	77.70	11	3,536	0.31%
2019/07/25	0	0.00	2	81.00	81.10	-2	3,478	-0.06%
2019/07/24	1	79.40	1	79.80	79.90	0	3,482	0.00%
2019/07/23	2	80.00	2	79.95	79.90	0	3,471	0.00%
2019/07/22	0	0.00	8	78.95	78.80	-8	3,446	-0.23%
2019/07/19	0	0.00	1	78.20	77.80	-1	3,479	-0.03%
2019/07/18	6	78.18	0	0.00	77.10	6	3,485	0.17%
2019/07/17	8	78.25	2	78.60	78.70	6	3,483	0.17%
2019/07/16	7	78.16	0	0.00	78.10	7	3,505	0.20%
2019/07/12	0	0.00	3	78.13	77.50	-3	3,494	-0.09%
2019/07/11	2	77.60	1	77.30	77.30	1	3,508	0.03%
2019/07/10	0	0.00	2	76.95	77.00	-2	3,485	-0.06%
2019/07/09	5	75.80	0	0.00	76.30	5	3,477	0.14%
2019/07/08	1	76.90	0	0.00	76.60	1	3,476	0.03%
2019/07/05	3	78.57	4.2	78.28	77.80	-1.2	3,496	-0.03%
2019/07/03	1	77.00	18	76.94	76.80	-17	3,473	-0.49%
2019/07/02	4	76.50	15	76.48	77.10	-11	3,511	-0.31%
2019/07/01	21	74.48	2	75.10	75.30	19	3,431	0.55%
2019/06/28	0	0.00	10	73.10	72.80	-10	3,462	-0.29%
2019/06/27	17	73.51	2	73.45	73.20	15	3,528	0.43%
2019/06/26	0	0.00	50	73.10	73.30	-50	3,520	-1.42%
2019/06/25	0	0.00	16	74.18	73.00	-16	3,526	-0.45%
2019/06/24	31	72.19	17	71.73	73.10	14	3,493	0.40%
2019/06/21	43	70.89	11	75.53	70.60	32	3,414	0.94%
2019/06/20	0	0.00	6	73.90	74.40	-6	3,200	-0.19%
2019/06/19	2	71.70	29	72.20	71.70	-27	3,147	-0.86%
2019/06/18	12	71.48	0	0.00	70.90	12	3,119	0.38%
2019/06/17	36	72.04	45	72.99	71.80	-9	3,130	-0.29%
2019/06/14	57	72.89	70	73.36	72.60	-13	3,191	-0.41%
2019/06/13	34	74.31	5	74.80	73.50	29	3,172	0.91%
2019/06/12	11	74.87	22	75.40	75.00	-11	3,160	-0.35%
2019/06/11	3	73.60	2	73.55	73.80	1	3,129	0.03%
2019/06/10	2	73.50	15	74.16	74.80	-13	3,091	-0.42%
2019/06/06	27	72.12	2	72.10	71.90	25	3,062	0.82%
2019/06/05	3	73.43	8	74.15	73.30	-5	3,077	-0.16%
2019/06/04	1	73.00	0	0.00	72.50	1	3,088	0.03%
2019/06/03	1	74.00	0	0.00	73.90	1	3,105	0.03%
2019/05/31	2	72.75	2	73.05	72.70	0	3,091	0.00%
2019/05/30	1	71.50	16	70.44	71.50	-15	3,051	-0.49%
2019/05/29	11	67.65	12	68.29	69.20	-1	3,052	-0.03%
2019/05/28	22.1	69.30	6	70.02	69.00	16.1	3,136	0.51%
2019/05/27	2	70.30	2	71.20	70.50	0	3,212	0.00%
2019/05/24	1.1	70.33	1	70.90	70.30	0.1	3,246	0.00%
2019/05/21	1	70.20	0.1	70.60	70.30	0.9	3,350	0.03%
2019/05/20	0	0.00	5	70.64	70.60	-5	3,343	-0.15%
2019/05/17	19.1	70.47	20	69.42	68.20	-0.9	3,335	-0.03%
2019/05/16	6	71.53	4	72.43	71.50	2	3,301	0.06%
2019/05/15	2	71.65	1	72.00	71.50	1	3,341	0.03%
2019/05/14	5	71.02	1	71.60	71.50	4	3,367	0.12%
2019/05/13	7	72.20	6	72.82	72.70	1	3,365	0.03%
2019/05/10	15	73.57	41	74.23	73.10	-26	3,458	-0.75%
2019/05/09	59	74.81	3	77.17	72.50	56	3,446	1.62%
2019/05/08	60	81.76	0	0.00	80.00	60	3,298	1.82%
2019/05/07	0	0.00	31	85.02	86.10	-31	3,241	-0.96%
2019/05/06	2	83.15	2	83.85	83.00	0	3,320	0.00%
2019/05/03	5	84.20	0	0.00	84.20	5	3,354	0.15%
2019/05/02	4	83.93	1	85.70	84.30	3	3,377	0.09%
2019/04/30	26	82.63	3	83.53	83.60	23	3,416	0.67%
2019/04/29	2	84.35	0	0.00	83.20	2	3,497	0.06%
2019/04/26	8	85.35	10	85.59	85.10	-2	3,680	-0.05%
2019/04/25	7.1	85.65	0	0.00	85.10	7.1	3,700	0.19%
2019/04/24	0	0.00	1	88.30	88.10	-1	3,696	-0.03%
2019/04/23	26	86.67	3	87.07	87.00	23	3,698	0.62%
2019/04/22	9	87.90	0	0.00	87.20	9	3,683	0.24%
2019/04/19	2	88.75	2	89.15	89.00	0	3,683	0.00%
2019/04/18	3	88.87	9	89.93	88.80	-6	3,732	-0.16%
2019/04/17	28	91.18	4.7	91.22	90.00	23.3	3,745	0.62%
2019/04/16	11	91.97	0	0.00	92.00	11	3,757	0.29%
2019/04/15	2	92.30	0	0.00	92.10	2	3,772	0.05%
2019/04/12	5	93.50	1	92.80	92.60	4	3,793	0.11%
2019/04/11	4	94.68	0	0.00	94.50	4	3,803	0.11%
2019/04/10	3	95.57	11.4	94.99	96.00	-8.4	3,778	-0.22%
2019/04/08	9	92.36	0	0.00	91.60	9	3,740	0.24%
2019/04/03	3	95.57	2	94.70	95.00	1	3,688	0.03%
2019/04/02	6	93.57	6.4	93.47	94.70	-0.4	3,655	-0.01%
2019/04/01	3	91.87	80	90.34	92.40	-77	3,616	-2.13%
2019/03/29	22	88.75	0	0.00	88.50	22	3,611	0.61%
2019/03/28	22	89.05	30	89.65	89.00	-8	3,641	-0.22%
2019/03/27	34	89.45	5	90.40	89.10	29	3,686	0.79%
2019/03/26	1	89.40	3	89.07	89.00	-2	3,904	-0.05%
2019/03/25	5	88.10	10	88.40	88.10	-5	3,937	-0.13%
2019/03/22	11	88.99	0	0.00	89.00	11	3,944	0.28%
2019/03/21	12	89.94	0	0.00	90.20	12	3,958	0.30%
2019/03/20	11	90.27	14	90.94	90.60	-3	4,013	-0.07%
2019/03/19	1	90.30	4.8	90.00	90.20	-3.8	4,030	-0.09%
2019/03/15	2	87.60	0	0.00	87.10	2	4,034	0.05%
2019/03/14	1	88.10	0	0.00	87.40	1	4,053	0.02%
2019/03/13	2	87.85	12	88.08	88.00	-10	4,106	-0.24%
2019/03/12	21	86.59	0	0.00	86.30	21	4,145	0.51%
2019/03/11	2	86.40	11	87.25	87.00	-9	4,296	-0.21%
2019/03/08	3	84.80	6	85.00	84.80	-3	4,352	-0.07%
2019/03/07	30	87.72	5	86.10	85.60	25	4,396	0.57%
2019/03/06	25	88.72	15	89.30	89.50	10	4,390	0.23%
2019/03/05	26	88.90	0	0.00	89.00	26	4,428	0.59%
2019/03/04	2	90.20	3	90.37	89.70	-1	4,508	-0.02%
2019/02/27	44	85.78	76	86.89	89.40	-32	4,636	-0.69%
2019/02/26	39	86.37	1	89.30	86.20	38	4,519	0.84%
2019/02/22	1	86.10	1	87.90	87.20	0	4,388	0.00%
2019/02/21	5	86.56	6	87.30	86.80	-1	4,351	-0.02%
2019/02/20	56	89.69	36	90.40	89.60	20	4,263	0.47%
2019/02/19	20	90.10	0	0.00	90.40	20	4,243	0.47%
2019/02/18	46	91.03	26	92.11	90.70	20	4,234	0.47%
2019/02/15	1	89.40	57	91.01	90.50	-56	4,227	-1.32%
2019/02/14	33	90.70	84	90.80	90.60	-51	4,241	-1.20%
2019/02/13	52	89.05	1	88.80	88.10	51	4,182	1.22%
2019/02/12	48	90.38	3	90.87	90.50	45	4,148	1.08%
2019/02/11	21.6	91.79	71	88.41	93.70	-49.4	4,140	-1.19%
2019/01/30	15	85.40	15	86.53	85.30	0	4,064	0.00%
2019/01/29	25	85.14	11.1	86.05	85.30	13.9	4,034	0.34%
2019/01/28	82	84.79	68	85.64	85.00	14	4,018	0.35%
2019/01/25	10.7	84.50	11	84.48	85.00	-0.3	4,015	-0.01%
2019/01/24	25	81.60	32	82.72	82.00	-7	4,066	-0.17%
2019/01/23	20	81.10	0	0.00	81.20	20	4,083	0.49%
2019/01/22	1	82.70	3	81.80	82.10	-2	4,063	-0.05%
2019/01/21	1	82.10	30	81.90	83.00	-29	4,016	-0.72%
2019/01/18	13	81.15	5	80.20	81.50	8	3,920	0.20%
2019/01/17	11	76.90	23.3	78.50	77.00	-12.3	3,767	-0.33%
2019/01/16	0	0.00	5	78.54	78.30	-5	3,784	-0.13%
2019/01/15	0.4	76.50	51	76.82	77.20	-50.6	3,784	-1.34%
2019/01/14	65	74.74	0	0.00	74.80	65	3,804	1.71%
2019/01/11	2	76.20	0	0.00	75.90	2	3,877	0.05%
2019/01/10	4	75.95	4	76.95	77.20	0	3,888	0.00%
2019/01/09	1	74.00	3	74.47	75.00	-2	3,905	-0.05%
2019/01/08	36	73.44	9	73.49	73.20	27	3,938	0.69%
2019/01/07	3	75.13	0	0.00	74.80	3	3,989	0.08%
2019/01/04	0	0.00	0.7	75.60	76.00	-0.7	3,999	-0.02%
2019/01/03	1	76.90	0	0.00	76.80	1	3,985	0.03%
2019/01/02	3	75.80	1	75.70	75.80	2	3,981	0.05%
2018/12/27	10	73.83	6	73.78	73.80	4	3,981	0.10%
2018/12/26	0	0.00	25	73.56	71.60	-25	3,968	-0.63%
2018/12/25	7	73.70	7.4	73.39	73.70	-0.4	3,956	-0.01%
2018/12/24	1	72.00	7.4	73.14	74.90	-6.4	3,957	-0.16%
2018/12/22	20	74.86	14	73.00	73.00	6	3,941	0.15%
2018/12/21	0	0.00	4	78.38	77.50	-4	3,880	-0.10%
2018/12/20	7	78.41	41	79.05	79.70	-34	3,852	-0.88%
2018/12/19	14	81.19	29	80.70	78.80	-15	3,818	-0.39%
2018/12/17	4	77.05	6	76.80	76.60	-2	3,636	-0.06%
2018/12/13	2	77.10	11	76.41	76.60	-9	3,722	-0.24%
2018/12/12	1	76.40	0	0.00	76.00	1	3,709	0.03%
2018/12/10	0	0.00	0.7	74.50	75.00	-0.7	3,713	-0.02%
2018/12/07	0	0.00	1	75.40	73.80	-1	3,750	-0.03%
2018/12/05	3	75.87	4	75.73	75.60	-1	3,862	-0.03%
2018/12/04	11	76.51	7.5	76.17	75.90	3.5	3,877	0.09%
2018/12/03	0	0.00	1.7	72.26	73.00	-1.7	3,767	-0.05%
2018/11/30	2	70.40	2	72.10	70.60	0	3,784	0.00%
2018/11/29	2	69.55	4.8	69.93	70.30	-2.8	3,777	-0.07%
2018/11/28	2	69.70	1	70.90	69.50	1	3,779	0.03%
2018/11/27	3	68.60	4	69.38	69.10	-1	3,781	-0.03%
2018/11/26	6	68.42	15	68.65	69.50	-9	3,755	-0.24%
2018/11/23	1	63.60	0	0.00	63.20	1	3,725	0.03%
2018/11/22	0	0.00	2	65.10	63.60	-2	3,951	-0.05%
2018/11/21	1	64.50	0	0.00	64.80	1	4,083	0.02%
2018/11/20	0	0.00	1	65.50	65.60	-1	4,215	-0.02%
2018/11/16	3	66.47	0	0.00	66.10	3	4,300	0.07%
2018/11/15	2	65.70	0	0.00	65.30	2	4,395	0.05%
2018/11/14	5	65.02	6	65.10	65.80	-1	4,462	-0.02%
2018/11/13	1	61.50	2.1	64.55	66.00	-1.1	4,568	-0.02%
2018/11/09	3	63.80	1	64.60	64.60	2	4,716	0.04%
2018/11/08	6	65.43	1	66.20	64.50	5	4,729	0.11%
2018/11/07	10	64.35	3	65.43	65.90	7	4,705	0.15%
2018/11/06	11	63.66	2	64.50	63.60	9	4,703	0.19%
2018/11/05	0	0.00	1	63.40	63.60	-1	4,735	-0.02%
2018/11/02	0	0.00	5	62.60	62.90	-5	4,722	-0.11%
2018/11/01	9	61.37	10	61.32	63.20	-1	4,669	-0.02%
2018/10/31	7	57.29	7	56.27	57.50	0	4,543	0.00%
2018/10/30	1.2	52.30	1	52.10	52.30	0.2	4,566	0.00%
2018/10/29	3.1	52.19	2	52.90	51.90	1.1	4,603	0.02%
2018/10/26	0.1	52.50	1	52.60	52.60	-0.9	4,622	-0.02%
2018/10/25	5	52.28	0	0.00	52.20	5	4,677	0.11%
2018/10/24	0	0.00	5	53.22	54.50	-5	4,724	-0.11%
2018/10/23	1	51.80	0	0.00	51.70	1	4,808	0.02%
2018/10/22	1	52.50	0	0.00	52.30	1	4,849	0.02%
2018/10/09	1	43.70	0	0.00	43.25	1	4,831	0.02%
2018/10/08	4	44.80	0	0.00	44.75	4	4,845	0.08%
2018/10/05	3	45.33	1	45.35	45.20	2	4,880	0.04%
2018/10/04	23	48.05	3	48.13	47.45	20	4,918	0.41%
2018/10/03	5	47.89	4	47.95	47.15	1	4,885	0.02%
2018/10/02	1	49.70	0	0.00	49.65	1	4,870	0.02%
2018/09/28	1	50.20	1	50.90	50.90	0	5,034	0.00%
2018/09/27	0	0.00	2	50.00	50.10	-2	5,245	-0.04%
2018/09/26	1	49.95	0	0.00	49.95	1	5,367	0.02%
2018/09/25	0	0.00	6	50.70	50.60	-6	5,466	-0.11%
2018/09/21	0	0.00	5	50.70	51.10	-5	5,586	-0.09%
2018/09/20	9	50.80	0	0.00	51.10	9	5,846	0.15%
2018/09/19	26	51.71	0	0.00	50.80	26	6,229	0.42%
2018/09/14	2	51.80	0	0.00	51.70	2	7,661	0.03%
2018/09/13	2	51.35	0	0.00	51.10	2	7,836	0.03%
2018/09/11	20	49.95	0	0.00	51.10	20	7,793	0.26%
2018/09/10	1	52.00	3	50.07	49.90	-2	7,753	-0.03%
2018/09/07	6	51.88	0	0.00	51.90	6	7,715	0.08%
2018/09/05	16	52.59	0	0.00	52.80	16	7,711	0.21%
2018/09/04	0	0.00	3	52.53	52.60	-3	7,693	-0.04%
2018/09/03	8	52.43	7	51.63	51.20	1	7,713	0.01%
2018/08/31	10	54.44	12	54.40	54.30	-2	7,627	-0.03%
2018/08/30	0	0.00	14	53.57	54.40	-14	7,591	-0.18%
2018/08/29	0	0.00	1	53.20	53.30	-1	7,554	-0.01%
2018/08/28	0	0.00	2	53.55	53.50	-2	7,593	-0.03%
2018/08/27	6	53.12	4	53.03	53.10	2	7,632	0.03%
2018/08/24	1	52.20	0	0.00	52.00	1	7,621	0.01%
2018/08/23	1	53.00	4	52.65	52.40	-3	7,835	-0.04%
2018/08/22	2	52.60	0	0.00	52.20	2	7,831	0.03%
2018/08/21	1	52.00	12	52.52	52.40	-11	7,781	-0.14%
2018/08/20	13	51.80	13	52.01	52.40	0	7,728	0.00%
2018/08/17	4	50.90	7	50.74	51.10	-3	7,553	-0.04%
2018/08/16	13	50.53	14	50.24	49.65	-1	7,459	-0.01%
2018/08/15	1	50.20	1	50.10	50.10	0	7,337	0.00%
2018/08/14	3	49.87	6	50.05	50.30	-3	7,343	-0.04%
2018/08/13	2	49.00	10	49.71	50.10	-8	7,308	-0.11%
2018/08/10	6	49.93	0	0.00	49.60	6	7,223	0.08%
2018/08/09	3	49.35	10	49.55	50.30	-7	7,158	-0.10%
2018/08/08	1	48.85	5	48.68	49.30	-4	7,055	-0.06%
2018/08/07	2	47.60	2	47.88	47.80	0	6,923	0.00%
2018/08/06	7	48.01	0	0.00	48.20	7	6,974	0.10%
2018/08/03	0	0.00	4	47.79	48.10	-4	6,946	-0.06%
2018/08/02	1	47.15	0	0.00	47.35	1	6,961	0.01%
2018/08/01	10	47.85	1	47.80	47.80	9	6,963	0.13%
2018/07/31	3	48.30	4	48.11	48.35	-1	6,916	-0.01%
2018/07/30	1	47.60	0	0.00	47.65	1	6,936	0.01%
2018/07/27	0	0.00	1	47.70	48.00	-1	6,999	-0.01%
2018/07/26	1	47.00	3	47.03	47.00	-2	6,988	-0.03%
2018/07/25	2	48.00	0	0.00	48.00	2	6,902	0.03%
2018/07/23	7	48.16	8	48.23	48.25	-1	6,846	-0.01%
2018/07/20	9	49.99	11	50.00	50.10	-2	6,789	-0.03%
2018/07/19	16	50.19	17	49.46	49.60	-1	6,747	-0.01%
2018/07/18	7	51.59	12	51.36	50.90	-5	6,648	-0.08%
2018/07/17	5	51.26	13	51.42	51.70	-8	6,570	-0.12%
2018/07/16	4	52.23	15	52.30	51.40	-11	6,563	-0.17%
2018/07/13	20	51.41	5	51.44	51.80	15	6,544	0.23%
2018/07/12	3	51.10	3	50.87	51.10	0	6,706	0.00%
2018/07/11	2	49.73	0	0.00	49.75	2	6,629	0.03%
2018/07/10	2	50.40	8	50.46	50.60	-6	6,610	-0.09%
2018/07/09	1	49.45	0	0.00	49.45	1	6,528	0.02%
2018/07/06	21	49.06	14	49.91	49.90	7	6,484	0.11%
2018/07/05	22	50.74	3	52.50	49.00	19	6,346	0.30%
2018/07/04	4	51.03	1	52.30	52.50	3	6,119	0.05%
2018/07/03	1	49.90	1	50.80	50.30	0	5,995	0.00%
2018/07/02	4	50.98	1	50.90	50.90	3	5,884	0.05%
2018/06/29	9	53.54	23	52.87	52.10	-14	5,758	-0.24%
2018/06/28	20	53.07	69	52.57	52.80	-49	5,485	-0.89%
2018/06/27	6	52.87	12	53.22	51.10	-6	5,088	-0.12%
2018/06/26	55	51.70	10	52.05	52.10	45	4,739	0.95%
2018/06/25	12	52.24	28	52.50	53.00	-16	4,324	-0.37%
2018/06/22	4	49.04	12	49.04	48.60	-8	3,655	-0.22%
2018/06/20	2	47.00	4	46.66	46.90	-2	3,466	-0.06%
2018/06/19	2	47.45	0	0.00	47.35	2	3,587	0.06%
2018/06/15	0	0.00	6	47.88	48.10	-6	3,622	-0.17%
2018/06/14	4	47.64	5	47.65	47.50	-1	3,606	-0.03%
2018/06/12	3	48.43	40	48.35	48.85	-37	3,565	-1.04%
2018/06/11	35	49.34	14	48.85	48.65	21	3,518	0.60%
2018/06/08	2	48.55	0	0.00	48.50	2	3,456	0.06%
2018/06/07	5	48.33	1	48.25	48.20	4	3,422	0.12%
2018/06/06	2	48.60	22	48.65	48.65	-20	3,392	-0.59%
2018/06/05	16	48.79	4	48.49	48.30	12	3,385	0.35%
2018/06/04	30	48.51	5	49.00	49.30	25	3,303	0.76%
2018/06/01	4	47.90	2	47.85	47.75	2	3,187	0.06%
2018/05/31	7	49.39	26	48.11	48.50	-19	3,125	-0.61%
2018/05/30	1	45.90	2	46.00	45.80	-1	2,877	-0.03%
2018/05/29	1	46.95	1	46.70	46.65	0	2,846	0.00%
2018/05/28	6	47.05	0	0.00	46.85	6	2,832	0.21%
2018/05/25	1	46.50	5	47.35	47.35	-4	2,776	-0.14%
2018/05/24	4	46.50	2	46.20	46.60	2	2,815	0.07%
2018/05/23	4	46.20	0	0.00	46.00	4	2,868	0.14%
2018/05/22	0	0.00	8	45.99	46.00	-8	2,859	-0.28%
2018/05/21	2	45.33	0	0.00	45.40	2	2,855	0.07%
2018/05/18	1	45.10	0	0.00	45.70	1	2,869	0.03%
2018/05/17	2	45.55	1	45.60	45.50	1	2,886	0.03%
2018/05/16	1	45.90	5	45.94	45.75	-4	2,947	-0.14%
2018/05/15	10	46.35	4	46.73	46.30	6	2,998	0.20%
2018/05/14	3	46.45	5	46.49	46.45	-2	3,106	-0.06%
2018/05/11	4	45.55	1	45.50	45.50	3	3,136	0.10%
2018/05/10	3	45.50	0	0.00	45.40	3	3,240	0.09%
2018/05/09	0	0.00	1	44.95	45.60	-1	3,230	-0.03%
2018/05/08	1	44.60	0	0.00	44.50	1	3,197	0.03%
2018/05/07	6	45.26	2	46.00	45.00	4	3,216	0.12%
2018/05/04	10	45.80	3	45.50	45.70	7	3,206	0.22%
2018/05/03	1	43.90	2	44.05	43.70	-1	3,146	-0.03%
2018/05/02	1	43.10	4	43.13	43.50	-3	3,145	-0.10%
2018/04/26	1	43.25	0	0.00	42.95	1	3,284	0.03%
2018/04/25	11	42.90	12	42.85	42.80	-1	3,297	-0.03%
2018/04/24	1	43.50	0	0.00	43.50	1	3,269	0.03%
2018/04/23	2	45.13	7	44.90	44.90	-5	3,256	-0.15%
2018/04/20	4	45.40	3	45.55	45.50	1	3,278	0.03%
2018/04/19	1	45.60	1	45.60	45.60	0	3,291	0.00%
2018/04/18	17	45.90	8	46.18	45.50	9	3,248	0.28%
2018/04/16	0	0.00	5	44.00	44.20	-5	3,142	-0.16%
2018/04/12	0	0.00	9	43.93	43.65	-9	3,246	-0.28%
2018/04/11	3	43.90	1	43.90	44.00	2	3,285	0.06%
2018/04/09	4	43.93	0	0.00	44.10	4	3,337	0.12%
2018/04/03	2	44.20	0	0.00	44.10	2	3,367	0.06%
2018/03/30	0	0.00	1	44.65	44.50	-1	3,372	-0.03%
2018/03/29	5	44.69	0	0.00	44.25	5	3,415	0.15%
2018/03/28	3	45.30	3	45.32	45.00	0	3,408	0.00%
2018/03/27	0	0.00	4	45.31	45.35	-4	3,401	-0.12%
2018/03/23	3	44.02	2	44.10	43.95	1	3,384	0.03%
2018/03/22	3	46.15	6	46.20	45.10	-3	3,472	-0.09%
2018/03/21	0	0.00	3	45.37	45.90	-3	3,401	-0.09%
2018/03/20	7	44.77	10	44.88	44.80	-3	3,365	-0.09%
2018/03/16	1	45.00	1	45.05	45.00	0	3,378	0.00%
2018/03/13	3	45.25	0	0.00	45.45	3	3,560	0.08%
2018/03/12	1	45.10	1	45.10	45.15	0	3,627	0.00%
2018/03/07	0	0.00	1	44.60	44.20	-1	3,769	-0.03%
2018/03/05	0	0.00	3	43.65	43.20	-3	4,022	-0.07%
2018/03/02	1	43.90	3	43.90	43.90	-2	4,145	-0.05%
2018/03/01	13	44.68	10	44.70	44.65	3	4,227	0.07%
2018/02/26	7	45.66	2	45.80	45.45	5	4,371	0.11%
2018/02/23	5	45.27	2	45.00	45.80	3	4,356	0.07%
2018/02/21	2	44.00	0	0.00	44.70	2	4,575	0.04%
2018/02/08	0	0.00	4	44.30	44.50	-4	5,490	-0.07%
2018/02/07	5	43.87	0	0.00	43.00	5	5,511	0.09%
2018/02/06	20	42.90	0	0.00	42.70	20	5,539	0.36%
2018/02/05	5	45.60	10	45.84	46.10	-5	5,546	-0.09%
2018/02/02	4	46.99	8	47.57	48.00	-4	5,564	-0.07%
2018/02/01	2	46.45	0	0.00	46.25	2	5,674	0.04%
2018/01/31	1	46.00	10	46.30	46.20	-9	5,805	-0.16%
2018/01/30	0	0.00	6	47.05	46.90	-6	6,055	-0.10%
2018/01/26	0	0.00	10	46.30	46.15	-10	6,555	-0.15%
2018/01/25	0	0.00	1	46.35	45.80	-1	7,299	-0.01%
2018/01/24	2	45.80	6	45.77	45.85	-4	7,389	-0.05%
2018/01/23	2	46.75	1	46.10	46.15	1	7,584	0.01%
2018/01/22	10	46.60	6	46.41	46.70	4	7,568	0.05%
2018/01/17	2	45.58	1	45.55	45.50	1	7,798	0.01%
2018/01/16	1	45.40	0	0.00	45.65	1	7,860	0.01%
2018/01/15	1	44.50	0	0.00	45.30	1	7,867	0.01%
2018/01/12	0	0.00	2	44.50	44.50	-2	7,863	-0.03%
2018/01/11	10	44.05	4	44.38	43.90	6	7,854	0.08%
2018/01/10	3	45.32	0	0.00	45.05	3	7,804	0.04%
2018/01/09	1	45.00	1	45.45	45.55	0	7,927	0.00%
2018/01/08	4	44.84	6	45.49	44.75	-2	7,985	-0.03%
2018/01/05	3	46.15	0	0.00	45.90	3	7,960	0.04%
2018/01/04	2	45.60	1	45.60	45.60	1	7,947	0.01%
2018/01/03	10	45.81	0	0.00	46.00	10	7,938	0.13%
2018/01/02	3	45.25	0	0.00	45.25	3	7,935	0.04%