義隆 (2458)-永豐金-高雄券商分點個股進出

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
147.0
漲跌
▼1.0
漲幅
-0.68%
成交量
1,626張
產業
上市半導體類股
1183人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

義隆 (2458)籌碼相關－永豐金-高雄券商分點個股進出

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

永豐金-高雄券商分點個股進出
永豐金-高雄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
2024/12/20	0	0.00	3	149.50	147.00	-3	2,523	-0.12%
2024/12/19	4.1	148.14	2	149.75	148.00	2.1	2,524	0.08%
2024/12/18	0	0.00	3	153.50	154.00	-3	2,508	-0.12%
2024/12/17	0	0.00	1	152.00	152.50	-1	2,511	-0.04%
2024/12/13	0	0.00	1	156.50	154.50	-1	2,503	-0.04%
2024/12/12	1	155.50	0	0.00	153.50	1	2,482	0.04%
2024/12/11	0	0.00	2	157.25	155.50	-2	2,477	-0.08%
2024/12/10	1	152.50	0	0.00	154.00	1	2,446	0.04%
2024/12/09	4	155.88	1	155.50	152.50	3	2,455	0.12%
2024/12/06	4	155.38	2	156.00	154.50	2	2,433	0.08%
2024/12/05	4	156.50	4.6	157.85	157.50	-0.6	2,399	-0.03%
2024/12/04	1.1	155.00	1.2	156.67	154.00	-0.1	2,341	0.00%
2024/12/03	2	148.50	2	149.75	148.50	0	2,246	0.00%
2024/11/28	2	142.50	2	143.00	141.50	0	2,175	0.00%
2024/11/25	1	148.50	0	0.00	150.00	1	2,139	0.05%
2024/11/21	1	148.50	1	149.00	148.50	0	2,070	0.00%
2024/11/20	3	149.50	0	0.00	150.00	3	2,022	0.15%
2024/11/19	0	0.00	0	146.00	149.50	0	1,964	0.00%
2024/11/15	0	0.00	2	148.75	148.50	-2	1,863	-0.11%
2024/11/14	1	150.50	0	0.00	148.00	1	1,880	0.05%
2024/11/13	1	150.50	1	151.00	152.50	0	1,870	0.00%
2024/11/12	0	153.00	0	0.00	150.50	0	1,904	0.00%
2024/11/11	0	0.00	2	151.75	152.50	-2	1,926	-0.10%
2024/11/08	1	148.50	0	149.00	148.50	1	1,914	0.05%
2024/11/07	0	0.00	1	153.00	152.50	-1	1,893	-0.05%
2024/11/06	1	151.00	0	146.00	151.00	1	1,859	0.05%
2024/11/05	0	0.00	2	143.50	142.50	-2	1,830	-0.11%
2024/10/28	1	153.00	0	152.00	152.50	1	1,809	0.06%
2024/10/25	0	0.00	3	151.67	152.50	-3	1,816	-0.17%
2024/10/24	3	153.00	1	152.51	149.00	2	1,815	0.11%
2024/10/23	1	150.00	0	0.00	150.00	1	1,816	0.06%
2024/10/22	0	0.00	0	151.50	153.00	0	1,817	0.00%
2024/10/21	2	148.52	0	149.38	150.00	2	1,824	0.11%
2024/10/18	0	0.00	0	146.25	146.00	0	1,832	0.00%
2024/10/15	0	0.00	0	146.00	145.50	0	1,868	0.00%
2024/10/14	0	0.00	1	144.00	145.50	-1	1,858	-0.05%
2024/10/11	0	144.27	0	144.00	144.50	0	1,864	0.00%
2024/10/09	0	0.00	10	146.00	143.50	-10	1,847	-0.54%
2024/10/08	0	142.00	20	141.00	141.50	-20	1,830	-1.09%
2024/10/04	30	145.50	0	0.00	144.50	30	1,842	1.63%
2024/09/30	0.1	144.98	0	0.00	142.50	0.1	1,831	0.01%
2024/09/25	2	145.75	0	0.00	144.50	2	1,795	0.11%
2024/09/24	1	147.50	0	0.00	148.00	1	1,780	0.06%
2024/09/23	0	0.00	1	147.50	149.50	-1	1,751	-0.06%
2024/09/20	1	146.50	1	150.00	145.50	0	1,738	0.00%
2024/09/19	0	146.50	0	0.00	145.00	0	1,706	0.00%
2024/09/18	0	146.50	0	0.00	146.50	0	1,703	0.00%
2024/09/16	0	0.00	0.1	150.69	149.50	-0.1	1,715	-0.01%
2024/09/13	2	148.50	0	148.50	149.00	2	1,718	0.12%
2024/09/11	0	0.00	0	142.50	142.50	0	1,677	0.00%
2024/09/06	1	139.50	0	0.00	141.00	1	1,674	0.06%
2024/09/04	0.1	137.11	0	0.00	136.50	0.1	1,687	0.01%
2024/08/29	5	147.50	0	146.00	148.50	5	1,727	0.29%
2024/08/28	0	0.00	0	146.00	144.50	0	1,723	0.00%
2024/08/27	0	0.00	0.1	145.00	144.50	-0.1	1,757	-0.01%
2024/08/23	0	0.00	0	144.00	143.00	0	1,837	0.00%
2024/08/22	0	0.00	1.1	142.58	142.00	-1.1	1,896	-0.06%
2024/08/21	7.1	141.29	1	143.50	141.00	6.1	1,949	0.31%
2024/08/20	0	145.00	0	145.25	142.00	0	1,974	0.00%
2024/08/19	2	145.50	0.1	145.00	144.00	1.9	2,122	0.09%
2024/08/16	0	0.00	6.1	142.00	140.50	-6.1	2,194	-0.28%
2024/08/15	0	0.00	7	141.14	141.00	-7	2,169	-0.32%
2024/08/14	5	140.50	17.1	140.77	141.00	-12.1	2,159	-0.56%
2024/08/13	0	0.00	4	142.00	141.50	-4	2,124	-0.19%
2024/08/12	4	140.24	0.1	141.05	140.50	3.9	2,099	0.19%
2024/08/09	0.3	137.00	0	138.00	136.50	0.3	2,097	0.01%
2024/08/08	0	135.00	1	135.00	133.00	-1	2,098	-0.05%
2024/08/07	0	134.50	0.1	133.42	135.00	-0.1	2,093	-0.01%
2024/08/06	7.6	126.38	1	124.00	126.50	6.6	2,074	0.32%
2024/08/05	0	130.50	15	130.17	128.00	-15	2,047	-0.73%
2024/08/02	3	138.83	3	139.33	139.00	0	2,027	0.00%
2024/08/01	0	0.00	1	139.50	140.50	-1	2,021	-0.05%
2024/07/31	1	138.00	0	0.00	138.00	1	2,034	0.05%
2024/07/30	0	138.00	0	138.00	138.00	0	2,155	0.00%
2024/07/29	0	140.00	0	140.50	138.00	0	2,149	0.00%
2024/07/26	0.4	139.02	0	142.00	141.50	0.4	2,153	0.02%
2024/07/23	0	142.14	0	143.50	141.50	0	2,174	0.00%
2024/07/22	1	141.52	0	141.50	141.50	1	2,192	0.04%
2024/07/19	0.2	147.34	0	0.00	145.50	0.2	2,243	0.01%
2024/07/18	2	148.01	1	151.00	149.00	1	2,244	0.05%
2024/07/17	2	152.00	0	0.00	152.50	2	2,224	0.09%
2024/07/16	0	152.00	0	0.00	151.00	0	2,248	0.00%
2024/07/15	0.2	151.04	0.1	152.50	150.50	0.1	2,294	0.00%
2024/07/12	4	152.75	0	152.50	152.50	4	2,324	0.17%
2024/07/11	0.1	152.43	0	0.00	151.50	0.1	2,398	0.00%
2024/07/10	1	151.52	0	153.00	151.50	1	2,450	0.04%
2024/07/09	0.2	151.61	1	153.00	151.00	-0.9	2,544	-0.03%
2024/07/08	0.1	153.46	0	153.50	153.00	0.1	2,553	0.00%
2024/07/05	0	156.50	0	0.00	155.50	0	2,541	0.00%
2024/07/03	1	155.50	0	0.00	154.50	1	2,576	0.04%
2024/07/02	0.1	154.50	0	0.00	154.00	0.1	2,605	0.00%
2024/07/01	0	0.00	0.2	154.50	154.00	-0.2	2,605	-0.01%
2024/06/28	0.2	155.02	0	0.00	154.00	0.2	2,647	0.01%
2024/06/27	0.1	155.51	0	0.00	154.50	0.1	2,661	0.00%
2024/06/26	4	156.25	2	156.50	156.00	2	2,679	0.07%
2024/06/25	1.1	154.56	2	154.00	155.00	-0.9	2,724	-0.03%
2024/06/24	0.2	158.01	0	0.00	157.00	0.2	2,714	0.01%
2024/06/21	0.6	162.08	1.5	162.67	161.50	-0.9	2,710	-0.03%
2024/06/20	0.2	164.75	0	0.00	164.50	0.2	2,699	0.01%
2024/06/19	0.1	161.00	0	0.00	161.00	0.1	2,697	0.00%
2024/06/18	0.3	161.50	0	161.50	161.00	0.3	2,749	0.01%
2024/06/17	1	160.00	0	0.00	160.00	1	2,783	0.04%
2024/06/14	0	0.00	5.1	160.50	161.50	-5.1	2,795	-0.18%
2024/06/11	4	157.88	0	0.00	157.00	4	2,804	0.14%
2024/06/07	1.1	158.05	0.1	158.00	157.00	1	2,808	0.04%
2024/06/06	0.3	159.92	0	0.00	157.00	0.3	2,818	0.01%
2024/06/05	2	160.00	0	0.00	159.00	2	2,796	0.07%
2024/06/04	2	163.75	0	0.00	162.00	2	2,809	0.07%
2024/06/03	0.3	164.33	0	0.00	163.50	0.3	2,816	0.01%
2024/05/31	1	165.50	0	0.00	163.00	1	2,815	0.04%
2024/05/30	1	168.01	0	0.00	167.00	1	2,785	0.04%
2024/05/29	1	174.00	2.2	174.95	174.00	-1.2	2,768	-0.04%
2024/05/28	0	171.50	0.6	173.83	171.50	-0.6	2,753	-0.02%
2024/05/27	0	0.00	2	173.50	173.00	-2	2,738	-0.07%
2024/05/24	1	166.00	0.2	166.50	167.00	0.8	2,731	0.03%
2024/05/23	5.3	169.84	7	170.71	169.00	-1.7	2,785	-0.06%
2024/05/22	0	0.00	2	162.02	168.00	-2	2,747	-0.07%
2024/05/21	0	155.50	0	0.00	155.00	0	2,723	0.00%
2024/05/20	2	156.50	0	0.00	156.00	2	2,851	0.07%
2024/05/16	0	0.00	2	160.00	160.00	-2	3,002	-0.07%
2024/05/15	0	0.00	2	157.00	156.00	-2	3,005	-0.07%
2024/05/13	0	154.36	0	0.00	153.50	0	3,017	0.00%
2024/05/09	0	156.00	0	0.00	155.00	0	3,027	0.00%
2024/05/08	0	158.77	0	0.00	158.00	0	3,030	0.00%
2024/05/07	4	156.50	0	0.00	156.50	4	3,036	0.13%
2024/05/06	0	158.25	0	0.00	156.50	0	3,035	0.00%
2024/05/03	3	153.37	0	0.00	157.00	3	3,041	0.10%
2024/04/29	0	0.00	2	169.47	168.00	-2	2,930	-0.07%
2024/04/26	0	0.00	0	163.00	163.50	0	2,903	0.00%
2024/04/25	0	164.50	0	162.14	164.50	0	2,897	0.00%
2024/04/24	2	155.00	0.1	157.53	157.00	1.9	2,847	0.07%
2024/04/23	2	149.50	1	149.50	150.50	1	2,831	0.04%
2024/04/22	0	150.25	0.1	150.50	146.50	-0.1	2,816	0.00%
2024/04/19	0.1	156.52	0	0.00	155.00	0.1	2,768	0.01%
2024/04/18	0.1	162.00	0	0.00	161.50	0.1	2,718	0.00%
2024/04/17	0.1	161.50	1	165.98	162.00	-0.9	2,714	-0.03%
2024/04/16	0	157.88	2	158.00	159.50	-2	2,664	-0.07%
2024/04/15	2	162.00	2.1	162.49	162.00	-0.1	2,637	0.00%
2024/04/12	0.2	159.17	0	162.50	158.50	0.1	2,553	0.01%
2024/04/11	0.1	157.48	0	0.00	158.50	0.1	2,556	0.00%
2024/04/10	0	158.00	1	160.50	158.50	-1	2,554	-0.04%
2024/04/09	1.1	157.07	0	0.00	157.00	1.1	2,563	0.04%
2024/04/08	0	0.00	0	160.50	159.50	0	2,562	0.00%
2024/04/03	0	156.50	0	0.00	156.50	0	2,539	0.00%
2024/04/02	4	155.50	0	0.00	156.00	4	2,542	0.16%
2024/04/01	1	159.50	0	0.00	161.00	1	2,519	0.04%
2024/03/29	1	158.01	0	0.00	157.00	1	2,503	0.04%
2024/03/28	4	161.50	1	161.00	160.50	3	2,521	0.12%
2024/03/27	1	164.50	0.1	165.50	164.50	0.9	2,516	0.04%
2024/03/26	0.1	168.49	1.1	168.82	166.50	-1	2,594	-0.04%
2024/03/25	1	170.00	0	0.00	169.00	1	2,628	0.04%
2024/03/22	0.1	165.00	0.3	169.00	169.00	-0.3	2,651	-0.01%
2024/03/21	4.1	170.48	4	167.75	167.00	0.1	2,660	0.00%
2024/03/20	2	168.50	4.1	168.75	167.50	-2.1	2,644	-0.08%
2024/03/19	0	0.00	0	167.33	165.00	0	2,641	0.00%
2024/03/18	0.1	167.00	0	166.50	166.50	0.1	2,661	0.00%
2024/03/15	0	0.00	1	165.50	163.50	-1	2,675	-0.04%
2024/03/14	0	163.00	0	0.00	162.50	0	2,681	0.00%
2024/03/13	0	0.00	0.1	164.00	163.50	-0.1	2,763	0.00%
2024/03/12	0.1	165.00	0	0.00	163.50	0.1	2,795	0.00%
2024/03/11	2	161.50	0	160.50	160.00	2	2,807	0.07%
2024/03/08	0	162.50	0	164.00	162.50	0	2,821	0.00%
2024/03/07	0.1	168.00	1	167.50	165.50	-0.9	2,802	-0.03%
2024/03/06	0	165.94	1	165.00	166.50	-1	2,796	-0.04%
2024/03/05	0	0.00	0	168.50	167.00	0	2,826	0.00%
2024/03/04	1.1	168.59	2	169.50	167.50	-0.9	2,861	-0.03%
2024/03/01	2	166.25	1	168.50	165.50	1	2,850	0.04%
2024/02/29	1	167.00	2	166.50	166.00	-1	2,872	-0.03%
2024/02/27	0	0.00	1.2	168.93	169.00	-1.2	2,856	-0.04%
2024/02/26	3	170.00	1	170.99	170.00	2	2,857	0.07%
2024/02/23	2	162.50	2	164.25	164.00	0	2,794	0.00%
2024/02/22	6	165.58	2.3	164.73	167.50	3.7	2,686	0.14%
2024/02/21	1	166.00	3.1	165.51	167.50	-2.1	2,636	-0.08%
2024/02/20	0	161.25	1	161.50	161.00	-1	2,542	-0.04%
2024/02/19	1.2	163.37	3.2	162.21	163.50	-2.1	2,543	-0.08%
2024/02/16	0.1	150.50	0	153.29	153.00	0.1	2,480	0.00%
2024/02/15	0.2	147.42	0	0.00	148.50	0.2	2,491	0.01%
2024/02/05	0	149.00	0	0.00	148.00	0	2,481	0.00%
2024/02/01	0	149.50	0	0.00	150.00	0	2,521	0.00%
2024/01/30	1	147.50	2	148.50	148.50	-1	2,630	-0.04%
2024/01/29	2	149.50	0	0.00	149.00	2	2,710	0.07%
2024/01/25	1	152.00	0	153.50	152.50	1	3,015	0.03%
2024/01/24	0.1	151.50	0	0.00	151.00	0.1	3,021	0.00%
2024/01/23	0	150.21	0	0.00	150.50	0	3,054	0.00%
2024/01/22	0	150.11	0.1	150.00	151.00	-0.1	3,102	0.00%
2024/01/19	1.1	153.36	0	0.00	150.50	1.1	3,112	0.03%
2024/01/18	3	149.01	0	0.00	152.00	3	3,159	0.10%
2024/01/17	0	153.85	0	155.50	154.50	0	3,271	0.00%
2024/01/16	1	153.50	0	0.00	154.00	1	3,375	0.03%
2024/01/15	1	157.00	0	0.00	156.50	1	3,407	0.03%
2024/01/11	1	158.00	1.1	157.06	157.00	-0.1	3,519	0.00%
2024/01/10	0	0.00	1	159.00	160.00	-1	3,575	-0.03%
2024/01/09	0	0.00	1	154.00	154.50	-1	3,600	-0.03%
2024/01/05	2	154.50	0	0.00	155.50	2	3,621	0.06%
2024/01/04	1	158.00	0	0.00	156.50	1	3,654	0.03%
2024/01/03	0	156.83	1	157.00	158.00	-1	3,678	-0.03%
2024/01/02	1	160.50	1	161.00	159.50	0	3,672	0.00%
2023/12/29	0.1	161.94	1	161.00	162.50	-0.9	3,724	-0.02%
2023/12/28	0	160.50	2	163.00	160.50	-2	3,759	-0.05%
2023/12/27	0	0.00	0	163.50	164.00	0	3,792	0.00%
2023/12/26	0	0.00	0	164.00	162.00	0	3,784	0.00%
2023/12/25	0	0.00	6	164.67	162.50	-6	3,781	-0.16%
2023/12/22	1	162.50	1	163.50	163.50	0	3,771	0.00%
2023/12/21	0	0.00	34.1	163.41	163.00	-34.1	3,732	-0.91%
2023/12/20	0	0.00	3	160.50	160.00	-3	3,657	-0.08%
2023/12/19	0	0.00	1.1	157.48	159.00	-1.1	3,615	-0.03%
2023/12/18	0	0.00	1	157.00	157.00	-1	3,606	-0.03%
2023/12/15	2	154.49	0	0.00	154.00	2	3,614	0.06%
2023/12/14	1	157.50	0	0.00	157.50	1	3,613	0.03%
2023/12/13	1	157.00	2.1	157.49	158.00	-1.1	3,619	-0.03%
2023/12/11	4.1	158.00	0	158.50	157.00	4.1	3,711	0.11%
2023/12/08	1	159.00	13	157.50	157.50	-12	3,758	-0.32%
2023/12/07	0	0.00	2.2	154.04	153.50	-2.2	3,744	-0.06%
2023/12/06	1	150.00	3	151.33	151.50	-2	3,796	-0.05%
2023/12/05	3	146.83	0	0.00	146.50	3	3,822	0.08%
2023/12/04	1	150.00	3	150.33	149.50	-2	3,840	-0.05%
2023/12/01	0	151.00	0	0.00	151.00	0	3,899	0.00%
2023/11/30	8	151.93	2.1	151.26	151.50	5.9	4,113	0.14%
2023/11/29	1	152.50	8.1	152.44	153.00	-7.1	4,237	-0.17%
2023/11/28	0	149.50	1	149.00	150.00	-1	4,205	-0.02%
2023/11/27	4	150.38	0	0.00	146.00	4	4,197	0.10%
2023/11/24	1	150.50	2	150.01	151.00	-1	4,185	-0.02%
2023/11/22	0	0.00	2.2	146.76	147.50	-2.2	4,123	-0.05%
2023/11/21	0	145.11	1	144.50	145.00	-1	4,116	-0.02%
2023/11/20	0	0.00	0	144.00	144.00	0	4,136	0.00%
2023/11/17	0	0.00	2.1	145.74	146.50	-2.1	4,116	-0.05%
2023/11/16	5.2	144.37	0	0.00	142.50	5.2	4,079	0.13%
2023/11/15	1	149.00	4	148.88	147.50	-3	4,029	-0.07%
2023/11/14	1	145.51	13.1	145.62	146.00	-12.1	4,001	-0.30%
2023/11/13	0	0.00	1	145.00	143.50	-1	3,969	-0.03%
2023/11/10	0	140.21	1	139.00	141.50	-1	3,972	-0.02%
2023/11/09	6	141.59	1	142.00	140.50	5	3,987	0.13%
2023/11/08	0.2	144.00	0	0.00	144.50	0.2	4,002	0.00%
2023/11/07	2	144.00	11	143.55	145.00	-9	4,036	-0.22%
2023/11/06	1	139.00	3	139.67	140.00	-2	4,005	-0.05%
2023/11/03	19.3	139.22	18	137.75	135.50	1.3	3,978	0.03%
2023/11/02	4	147.00	9	147.67	149.50	-5	3,770	-0.13%
2023/11/01	1	144.00	0	145.00	144.00	1	3,806	0.03%
2023/10/31	3.1	144.81	0	0.00	144.00	3.1	4,054	0.08%
2023/10/30	1	146.48	1.3	143.82	146.50	-0.3	4,038	-0.01%
2023/10/27	1	141.50	2	140.29	140.00	-1	4,005	-0.03%
2023/10/26	5	141.10	1.1	141.43	139.50	3.9	4,071	0.10%
2023/10/25	3	147.49	7	147.50	144.50	-4	4,033	-0.10%
2023/10/24	2	145.24	6	144.67	144.00	-4	3,899	-0.10%
2023/10/23	5.1	142.09	4	142.62	142.00	1.1	3,814	0.03%
2023/10/20	2	139.50	7.3	139.86	142.50	-5.3	3,867	-0.14%
2023/10/19	4	137.88	3	137.00	138.50	1	3,886	0.03%
2023/10/18	2	141.00	6	140.58	141.50	-4	3,910	-0.10%
2023/10/17	4	140.25	5.1	140.40	140.00	-1.1	3,893	-0.03%
2023/10/16	9	136.83	2	137.00	136.50	7	3,987	0.18%
2023/10/13	3.5	138.50	0	0.00	139.00	3.5	4,006	0.09%
2023/10/12	3.1	136.72	4	136.75	137.50	-0.9	3,991	-0.02%
2023/10/11	1	139.00	2	138.51	137.00	-1	3,986	-0.03%
2023/10/06	8.2	139.24	0.1	138.50	137.00	8.1	3,969	0.20%
2023/10/05	2	139.50	1	140.01	141.50	1	3,945	0.02%
2023/10/04	3	133.50	1	134.55	138.00	2	3,881	0.05%
2023/10/03	3	138.00	5	138.70	138.00	-2	3,843	-0.05%
2023/09/28	1	134.50	1	132.50	133.50	0	3,819	0.00%
2023/09/27	2.1	133.00	2	133.00	134.00	0.1	3,823	0.00%
2023/09/26	0	136.00	0	0.00	135.00	0	3,832	0.00%
2023/09/25	1	137.50	1	138.00	136.50	0	3,826	0.00%
2023/09/22	2	136.25	0	0.00	137.00	2	3,811	0.05%
2023/09/21	0	0.00	3.3	136.00	136.00	-3.3	3,805	-0.09%
2023/09/20	3.3	139.25	1	137.50	138.00	2.3	3,771	0.06%
2023/09/19	7.1	141.49	8	141.75	141.00	-0.9	3,738	-0.02%
2023/09/18	0.1	142.00	0	0.00	142.00	0.1	3,712	0.00%
2023/09/15	4	145.25	1.1	144.51	144.50	3	3,678	0.08%
2023/09/14	3	142.83	3	142.67	143.00	0	3,591	0.00%
2023/09/13	0.6	142.82	0	143.09	143.50	0.5	3,542	0.01%
2023/09/12	1	138.06	3	140.00	140.50	-2	3,494	-0.06%
2023/09/11	8	136.25	3.2	137.29	138.00	4.8	3,420	0.14%
2023/09/08	6	132.83	2	135.00	135.50	4	3,340	0.12%
2023/09/07	8	133.81	3	133.83	135.00	5	3,326	0.15%
2023/09/06	5.1	131.83	3.1	130.65	133.00	2	3,289	0.06%
2023/09/05	11	133.05	10.1	133.73	134.00	0.9	3,287	0.03%
2023/09/04	8	128.37	7.3	128.39	128.50	0.7	3,087	0.02%
2023/09/01	0	120.50	6	120.17	120.50	-6	2,924	-0.21%
2023/08/31	18	119.97	2	119.75	120.00	16	2,922	0.55%
2023/08/30	0.6	117.75	1	118.00	119.00	-0.4	2,917	-0.01%
2023/08/29	8	115.69	1	117.00	117.00	7	2,902	0.24%
2023/08/28	0.1	113.00	0	0.00	113.00	0.1	2,890	0.00%
2023/08/25	2	114.25	0	0.00	113.00	2	2,919	0.07%
2023/08/24	5.1	115.11	0	0.00	116.00	5.1	2,926	0.17%
2023/08/23	0	0.00	4.3	113.77	114.50	-4.3	2,943	-0.15%
2023/08/22	1	114.50	0	0.00	113.50	1	2,972	0.03%
2023/08/21	0.2	114.00	0	0.00	113.50	0.2	3,011	0.01%
2023/08/18	0.6	114.86	0	0.00	113.50	0.6	3,110	0.02%
2023/08/17	0.2	117.00	2	116.73	116.50	-1.8	3,087	-0.06%
2023/08/16	0	116.00	10	116.25	117.00	-10	3,077	-0.32%
2023/08/15	0.2	116.00	0	0.00	116.00	0.2	3,063	0.00%
2023/08/14	0.5	117.67	24	116.04	117.00	-23.5	3,046	-0.77%
2023/08/11	2.2	117.64	2	121.75	121.00	0.2	2,996	0.01%
2023/08/10	17	119.26	3.2	120.10	118.00	13.9	2,943	0.47%
2023/08/09	2.2	120.64	2.2	120.77	121.00	0.1	2,884	0.00%
2023/08/08	5.6	118.78	2	118.25	118.00	3.6	2,835	0.13%
2023/08/07	4.5	118.55	0	0.00	117.00	4.5	2,783	0.16%
2023/08/04	4.1	120.59	9.1	122.68	122.50	-5	2,654	-0.19%
2023/08/02	0	115.00	3.1	115.02	114.00	-3	2,391	-0.13%
2023/08/01	5	114.10	0	0.00	115.00	5	2,389	0.21%
2023/07/31	1	117.00	7.1	115.88	116.50	-6.1	2,402	-0.25%
2023/07/28	0	113.00	6.1	112.93	112.50	-6.1	2,288	-0.27%
2023/07/27	5	115.00	0	0.00	114.50	5	2,251	0.22%
2023/07/26	1.1	116.20	5	112.50	112.50	-3.9	2,237	-0.17%
2023/07/25	29	117.93	2	117.51	115.00	27	2,198	1.23%
2023/07/24	18	117.42	13.3	117.73	118.00	4.7	2,104	0.22%
2023/07/21	3	114.51	0.4	112.00	115.50	2.7	2,018	0.13%
2023/07/20	4	114.25	3	115.17	114.50	1	1,972	0.05%
2023/07/19	2	117.50	6.3	117.13	118.50	-4.3	1,900	-0.23%
2023/07/18	2	112.50	0	113.50	113.00	2	1,770	0.11%
2023/07/17	3.1	109.95	0	0.00	109.50	3.1	1,741	0.18%
2023/07/14	0.6	108.92	5	111.40	110.50	-4.4	1,729	-0.26%
2023/07/13	2	107.25	1	108.01	108.00	1	1,679	0.06%
2023/07/10	0	105.00	0	0.00	104.00	0	1,661	0.00%
2023/07/07	1	106.50	0	108.50	107.50	1	1,653	0.06%
2023/07/05	1	107.00	2	106.52	106.00	-1	1,627	-0.06%
2023/07/04	0	0.00	0.1	106.50	106.00	-0.1	1,615	0.00%
2023/07/03	0	102.00	1	101.50	101.50	-1	1,586	-0.06%
2023/06/29	0	0.00	1	100.50	101.00	-1	1,602	-0.06%
2023/06/26	2.1	100.02	0	0.00	100.00	2.1	1,600	0.13%
2023/06/19	1.1	103.50	1	103.00	102.50	0.1	1,586	0.01%
2023/06/16	1	106.50	0	0.00	106.00	1	1,566	0.06%
2023/06/14	1	105.01	1	105.00	105.00	0	1,536	0.00%
2023/06/13	0	105.00	0.1	107.00	107.00	-0.1	1,527	0.00%
2023/06/12	1	102.50	1	104.00	103.50	0	1,480	0.00%
2023/06/09	1	104.50	0.1	106.83	104.00	0.9	1,475	0.06%
2023/06/08	0	0.00	1	104.50	105.00	-1	1,422	-0.07%
2023/06/07	0	103.50	0	0.00	103.50	0	1,406	0.00%
2023/06/06	0	0.00	3	103.50	102.00	-3	1,424	-0.21%
2023/06/05	0.1	104.00	4	105.00	105.00	-4	1,419	-0.28%
2023/06/02	0	103.50	9	103.67	104.50	-9	1,409	-0.64%
2023/06/01	0	0.00	1	103.50	103.50	-1	1,402	-0.07%
2023/05/31	0	102.50	0	0.00	102.00	0	1,405	0.00%
2023/05/30	1.1	102.52	0	0.00	102.00	1.1	1,374	0.08%
2023/05/29	4.1	104.14	5	103.90	104.00	-0.9	1,378	-0.07%
2023/05/26	0	0.00	2	102.50	102.50	-2	1,370	-0.15%
2023/05/25	4	104.13	0	104.50	104.00	4	1,457	0.27%
2023/05/24	2	100.35	2.2	103.26	104.50	-0.2	1,433	-0.01%
2023/05/23	0	0.00	1	98.50	98.10	-1	1,354	-0.07%
2023/05/22	2	98.85	0	0.00	98.60	2	1,369	0.15%
2023/05/19	2	98.50	0	0.00	98.50	2	1,383	0.14%
2023/05/18	1	98.50	0	0.00	98.60	1	1,399	0.07%
2023/05/17	0	0.00	4	97.40	97.20	-4	1,397	-0.29%
2023/05/16	4	97.80	0.4	97.70	97.10	3.6	1,409	0.26%
2023/05/15	1.2	95.08	0	0.00	95.10	1.2	1,401	0.09%
2023/05/12	1	96.20	1	96.00	95.90	0	1,418	0.00%
2023/05/11	1	92.60	0	0.00	92.70	1	1,412	0.07%
2023/05/10	5	92.70	1	92.30	92.50	4	1,435	0.28%
2023/05/09	2	92.65	0	0.00	93.00	2	1,457	0.14%
2023/05/08	8.2	94.52	0	0.00	93.20	8.2	1,485	0.55%
2023/05/05	0	0.00	1	100.50	95.80	-1	1,514	-0.07%
2023/04/26	0.1	91.90	0	0.00	93.30	0.1	1,679	0.01%
2023/04/25	1	91.26	0	0.00	91.10	1	1,681	0.06%
2023/04/24	0	95.00	0	0.00	95.20	0	1,671	0.00%
2023/04/21	1.3	97.75	8	97.61	95.40	-6.7	1,690	-0.40%
2023/04/20	0.1	99.47	14	98.80	98.50	-13.9	1,693	-0.82%
2023/04/18	5.2	102.31	0	0.00	101.50	5.2	1,856	0.28%
2023/04/17	4	102.75	1	103.50	102.50	3	1,862	0.16%
2023/04/14	0	0.00	1	101.00	101.00	-1	1,852	-0.05%
2023/04/13	5	101.30	1	101.00	100.50	4	1,851	0.22%
2023/04/11	1.1	101.05	0	0.00	104.00	1.1	1,863	0.06%
2023/04/10	0	0.00	1	101.00	101.50	-1	1,862	-0.05%
2023/04/07	2	100.75	0	101.00	101.00	2	1,865	0.11%
2023/04/06	2	98.51	0	99.70	98.50	2	1,855	0.11%
2023/03/30	0	0.00	1	99.70	99.60	-1	1,842	-0.05%
2023/03/27	0	104.50	0	0.00	103.50	0	1,869	0.00%
2023/03/24	1	105.00	0	0.00	104.50	1	1,887	0.05%
2023/03/22	0	0.00	1	103.50	104.00	-1	1,909	-0.05%
2023/03/21	0	0.00	1	102.50	102.50	-1	1,914	-0.05%
2023/03/16	1.2	99.29	0	0.00	99.70	1.2	1,920	0.06%
2023/03/14	0	0.00	1	101.00	101.00	-1	1,943	-0.05%
2023/03/13	0.1	102.50	0	0.00	102.50	0.1	1,942	0.01%
2023/03/10	0	106.00	0	0.00	104.00	0	1,933	0.00%
2023/03/09	0	0.00	1	106.50	107.00	-1	1,959	-0.05%
2023/03/08	0	103.50	0	0.00	103.50	0	1,952	0.00%
2023/03/07	0.2	105.00	0	0.00	104.50	0.2	1,941	0.01%
2023/03/02	0.2	104.50	0	0.00	104.00	0.2	1,951	0.01%
2023/02/24	1	108.50	2	108.00	108.50	-1	1,929	-0.05%
2023/02/23	4	110.25	4	112.25	111.00	0	1,910	0.00%
2023/02/22	0	0.00	0	108.00	107.00	0	1,815	0.00%
2023/02/21	1	105.50	1	106.00	108.00	0	1,837	0.00%
2023/02/20	0	0.00	1.2	105.43	106.00	-1.2	1,863	-0.06%
2023/02/17	1	102.50	0	102.50	103.00	1	1,881	0.05%
2023/02/15	1	103.00	0	103.50	102.50	1	1,927	0.05%
2023/02/14	0	0.00	1	103.00	103.50	-1	1,939	-0.05%
2023/02/13	2	106.00	0	105.00	104.50	2	1,960	0.10%
2023/02/10	4	105.25	0	0.00	106.00	4	2,005	0.20%
2023/02/09	0	0.00	0.1	105.00	105.00	-0.1	2,142	0.00%
2023/02/08	1	106.50	0	0.00	105.50	1	2,341	0.04%
2023/02/07	0.1	105.50	0	0.00	105.00	0.1	2,324	0.00%
2023/02/03	2	108.75	1	107.01	107.50	1	2,294	0.04%
2023/02/02	0	0.00	3	107.33	108.00	-3	2,249	-0.13%
2023/02/01	4	99.63	5	101.19	102.00	-1	2,157	-0.05%
2023/01/31	0.1	96.00	2	95.11	96.90	-1.9	2,146	-0.09%
2023/01/30	0	92.90	0	93.10	94.30	0	2,128	0.00%
2023/01/17	0.1	91.27	0	0.00	91.00	0.1	2,127	0.00%
2023/01/13	1.1	90.96	0	0.00	90.70	1.1	2,183	0.05%
2023/01/12	1	93.40	0	0.00	92.80	1	2,189	0.05%
2023/01/11	0	0.00	1	94.72	94.70	-1	2,210	-0.05%
2023/01/10	0	94.90	1	95.80	95.50	-1	2,210	-0.05%
2023/01/09	2.2	93.33	2	95.10	96.00	0.2	2,207	0.01%
2023/01/06	1	94.60	5.1	93.54	94.40	-4.1	2,163	-0.19%
2023/01/05	0	0.00	2	89.10	89.20	-2	2,058	-0.10%
2022/12/30	1.1	85.98	1	86.90	86.00	0.1	2,145	0.00%
2022/12/29	0	83.50	0	0.00	85.50	0	2,156	0.00%
2022/12/21	0	85.60	0	0.00	85.30	0	2,245	0.00%
2022/12/20	0	87.00	0	0.00	85.90	0	2,250	0.00%
2022/12/09	0	0.00	1	88.50	89.10	-1	2,719	-0.04%
2022/12/08	1	87.80	0	0.00	88.00	1	2,745	0.04%
2022/12/06	0	0.00	1	91.40	89.10	-1	2,765	-0.04%
2022/12/05	0	0.00	2	91.65	92.10	-2	2,763	-0.07%
2022/12/01	0	92.60	1	92.78	92.70	-1	2,786	-0.04%
2022/11/25	0.1	89.10	0	0.00	88.60	0.1	2,848	0.00%
2022/11/24	0	0.00	0	89.70	89.70	0	2,844	0.00%
2022/11/21	0	86.60	4	87.55	86.40	-4	2,864	-0.14%
2022/11/18	3	90.10	1	88.25	88.60	2	2,849	0.07%
2022/11/17	4	89.40	3	88.83	89.40	1	2,836	0.04%
2022/11/16	4	89.15	0.1	89.20	89.00	3.9	2,815	0.14%
2022/11/15	0.1	87.69	2	88.60	89.00	-1.9	2,776	-0.07%
2022/11/14	2	86.85	2	87.30	87.80	0	2,743	0.00%
2022/11/11	0	0.00	1	87.10	87.10	-1	2,711	-0.04%
2022/11/10	0	85.40	1	86.30	86.40	-1	2,678	-0.04%
2022/11/09	0	0.00	1	86.50	86.50	-1	2,654	-0.04%
2022/11/08	2.1	85.66	1	86.60	84.60	1.1	2,621	0.04%
2022/11/07	1	82.90	5	81.89	86.10	-4	2,577	-0.16%
2022/11/04	6	78.21	3.1	77.82	79.50	3	2,435	0.12%
2022/11/03	0	0.00	1	82.90	83.00	-1	2,235	-0.04%
2022/11/02	0	0.00	2	83.05	82.90	-2	2,236	-0.09%
2022/10/31	0	0.00	0.1	81.80	81.20	-0.1	2,277	-0.01%
2022/10/27	0	0.00	1	82.50	81.70	-1	2,332	-0.04%
2022/10/26	0	80.20	0	0.00	79.30	0	2,303	0.00%
2022/10/21	1	80.80	1	80.90	80.90	0	2,253	0.00%
2022/10/20	2	81.55	0	0.00	81.90	2	2,242	0.09%
2022/10/19	3	82.87	0	0.00	82.30	3	2,241	0.13%
2022/10/18	1	82.60	1.1	82.78	82.60	-0.1	2,214	0.00%
2022/10/17	4	81.63	0	0.00	81.90	4	2,222	0.18%
2022/10/14	0	0.00	1	79.10	81.10	-1	2,228	-0.04%
2022/10/13	2	77.55	1	77.40	76.40	1	2,228	0.04%
2022/10/12	2.1	76.86	0	0.00	77.30	2.1	2,222	0.09%
2022/10/11	1	81.67	0	0.00	79.60	1	2,226	0.05%
2022/10/07	1	84.60	0	0.00	84.20	1	2,203	0.05%
2022/10/06	1	85.00	1	84.20	85.10	0	2,174	0.00%
2022/10/03	0	84.10	0	0.00	84.20	0	2,162	0.00%
2022/09/29	1	84.50	3	84.60	84.10	-2	2,198	-0.09%
2022/09/28	1	82.87	4	82.38	80.60	-3	2,233	-0.13%
2022/09/27	0	82.30	2.1	82.41	82.50	-2.1	2,268	-0.09%
2022/09/26	0.5	82.96	1	81.00	81.00	-0.5	2,281	-0.02%
2022/09/23	1.3	87.77	0	0.00	86.80	1.3	2,247	0.06%
2022/09/22	0	87.00	4	87.25	86.90	-4	2,209	-0.18%
2022/09/21	0.1	87.50	1	87.80	87.10	-1	2,133	-0.04%
2022/09/20	2	89.10	3	88.03	88.30	-1	2,043	-0.05%
2022/09/19	1	89.60	2	89.15	88.60	-1	1,961	-0.05%
2022/09/16	1	87.12	0	0.00	87.50	1	1,872	0.06%
2022/09/13	1	92.90	0	0.00	90.50	1	1,732	0.06%
2022/09/12	1	91.20	0	0.00	91.80	1	1,738	0.06%
2022/09/08	1.1	90.04	0	0.00	90.50	1.1	1,742	0.06%
2022/09/06	1	90.28	0	0.00	90.10	1	1,721	0.06%
2022/09/05	2	89.49	1	90.90	91.20	1	1,700	0.06%
2022/09/02	2.1	94.03	0	0.00	94.00	2.1	1,650	0.12%
2022/09/01	0	0.00	1	97.40	97.20	-1	1,611	-0.06%
2022/08/31	0	97.00	0	0.00	97.10	0	1,597	0.00%
2022/08/30	3	97.30	0	0.00	97.00	3	1,590	0.19%
2022/08/29	0.4	97.96	0	0.00	98.00	0.4	1,572	0.03%
2022/08/26	0	0.00	1.1	100.55	100.00	-1.1	1,540	-0.07%
2022/08/24	0	0.00	0.5	99.88	99.10	-0.5	1,535	-0.03%
2022/08/23	1.4	98.76	1	98.50	99.70	0.4	1,535	0.03%
2022/08/22	1	103.00	0	0.00	100.50	1	1,523	0.07%
2022/08/19	0	0.00	0.1	104.50	104.00	-0.1	1,511	-0.01%
2022/08/16	1	104.00	1	104.00	103.50	0	1,490	0.00%
2022/08/15	1	104.99	0	0.00	104.50	1	1,483	0.07%
2022/08/12	1	101.00	1	102.00	103.00	0	1,473	0.00%
2022/08/11	1	98.40	0	0.00	99.20	1	1,460	0.07%
2022/08/10	0.1	99.03	0	0.00	97.80	0.1	1,452	0.01%
2022/08/09	1	100.00	0	0.00	99.70	1	1,438	0.07%
2022/08/08	1	101.50	1	101.50	101.00	0	1,430	0.00%
2022/08/05	0	99.40	0	0.00	101.50	0	1,426	0.00%
2022/08/04	1	100.49	1	98.00	100.50	0	1,374	0.00%
2022/08/03	2	102.01	1	103.00	102.50	1	1,346	0.08%
2022/08/02	0	0.00	1	107.00	107.50	-1	1,347	-0.07%
2022/08/01	0	0.00	2	108.25	109.00	-2	1,363	-0.15%
2022/07/28	1	108.01	0	0.00	107.50	1	1,399	0.07%
2022/07/27	2	109.00	0	0.00	109.00	2	1,395	0.14%
2022/07/26	0.1	108.92	2	109.00	110.00	-1.9	1,389	-0.14%
2022/07/25	1	112.00	1	111.00	112.00	0	1,378	0.00%
2022/07/22	2	113.50	0	0.00	110.00	2	1,382	0.14%
2022/07/21	3	114.17	2	114.50	114.00	1	1,374	0.07%
2022/07/20	0.9	112.50	2	112.50	110.50	-1.1	1,380	-0.08%
2022/07/19	2	107.75	1	109.00	109.00	1	1,388	0.07%
2022/07/18	1	106.50	0	0.00	106.50	1	1,403	0.07%
2022/07/15	0	105.50	1	105.50	105.00	-1	1,406	-0.07%
2022/07/14	1	105.50	0	0.00	105.00	1	1,438	0.07%
2022/07/13	2	104.50	0	0.00	104.50	2	1,438	0.14%
2022/07/12	0	103.00	1	104.00	104.00	-1	1,430	-0.07%
2022/07/07	1.3	104.77	2	104.00	106.50	-0.7	1,396	-0.05%
2022/07/06	7	122.50	0	0.00	120.00	7	1,358	0.52%
2022/07/05	3.2	125.43	3	124.67	124.50	0.2	1,307	0.01%
2022/07/04	1.1	131.62	0	0.00	131.00	1.1	1,267	0.09%
2022/07/01	0	138.00	3	135.83	134.00	-3	1,252	-0.24%
2022/06/29	0	140.00	0	0.00	140.00	0	1,240	0.00%
2022/06/24	0	136.50	0	0.00	139.50	0	1,256	0.00%
2022/06/22	0.1	134.18	0	0.00	135.00	0.1	1,242	0.00%
2022/06/21	0	135.00	0	0.00	140.00	0	1,224	0.00%
2022/06/20	1.1	135.59	0	0.00	136.50	1.1	1,213	0.09%
2022/06/17	0	140.00	0	0.00	142.00	0	1,193	0.00%
2022/06/16	0	141.50	0	0.00	141.00	0	1,179	0.00%
2022/06/14	0	142.00	0	0.00	143.50	0	1,182	0.00%
2022/06/10	0.1	147.00	0	0.00	148.00	0.1	1,221	0.00%
2022/06/06	0	0.00	1	147.50	148.00	-1	1,335	-0.07%
2022/06/01	1	149.50	0	0.00	150.50	1	1,439	0.07%
2022/05/31	0.1	147.17	0	0.00	149.00	0.1	1,446	0.00%
2022/05/30	1	145.50	0	0.00	147.50	1	1,462	0.07%
2022/05/25	0	0.00	0.2	143.69	143.50	-0.2	1,522	-0.01%
2022/05/24	0	143.00	0	0.00	142.50	0	1,632	0.00%
2022/05/23	0	147.00	0	0.00	144.50	0	1,835	0.00%
2022/05/19	0	0.00	0	145.00	147.00	0	1,911	0.00%
2022/05/11	1	139.00	0	0.00	140.00	1	1,984	0.05%
2022/05/10	1.1	137.46	1	140.50	141.00	0.1	2,006	0.00%
2022/05/09	1.1	142.05	0	0.00	142.00	1.1	2,036	0.05%
2022/05/06	1	146.50	5.3	147.52	146.50	-4.3	2,058	-0.21%
2022/04/27	0.1	146.45	2.1	147.05	149.50	-2	2,070	-0.09%
2022/04/26	0	151.50	0	0.00	150.50	0	2,053	0.00%
2022/04/25	2.1	152.53	2	152.50	150.50	0.1	2,041	0.00%
2022/04/22	0	0.00	0	157.00	156.50	0	2,009	0.00%
2022/04/21	0	159.50	0	0.00	156.50	0	1,998	0.00%
2022/04/20	3	156.34	0	0.00	156.50	3	1,976	0.15%
2022/04/18	3	158.17	0	0.00	159.00	3	1,962	0.15%
2022/04/15	2.2	159.30	0	0.00	159.50	2.2	1,963	0.11%
2022/04/14	0	162.00	0	0.00	161.50	0	1,992	0.00%
2022/04/12	0.1	160.50	0	0.00	161.00	0.1	2,111	0.00%
2022/04/11	0.2	161.71	0	0.00	161.00	0.2	2,130	0.01%
2022/04/08	2.2	165.52	0	0.00	166.00	2.2	2,120	0.10%
2022/04/07	0.1	167.50	0	0.00	166.50	0.1	2,117	0.00%
2022/04/06	1	168.00	0	0.00	168.50	1	2,112	0.05%
2022/03/30	1	170.50	3	172.33	171.00	-2	2,120	-0.09%
2022/03/29	2	173.00	0	0.00	171.00	2	2,148	0.09%
2022/03/28	0	0.00	2.1	171.26	172.00	-2.1	2,165	-0.10%
2022/03/25	1.1	170.50	1	171.50	170.50	0.1	2,242	0.00%
2022/03/24	2.1	169.57	1	169.50	171.00	1.1	2,263	0.05%
2022/03/22	1	169.00	1	169.00	169.50	0	2,384	0.00%
2022/03/21	0	0.00	0.5	169.50	170.00	-0.5	2,411	-0.02%
2022/03/18	2	168.50	0.2	168.50	168.50	1.8	2,447	0.07%
2022/03/17	5	168.50	5	168.60	169.00	0	2,438	0.00%
2022/03/16	1	166.00	0	0.00	166.50	1	2,430	0.04%
2022/03/15	0	0.00	5	165.00	166.00	-5	2,414	-0.21%
2022/03/14	3.1	166.97	0	0.00	167.50	3.1	2,412	0.13%
2022/03/11	0	0.00	2	165.00	165.00	-2	2,421	-0.08%
2022/03/10	2	163.00	5	164.50	166.00	-3	2,418	-0.12%
2022/03/09	4.1	157.87	3	157.00	159.00	1.1	2,390	0.04%
2022/03/08	4.9	157.77	7	158.79	157.00	-2.2	2,371	-0.09%
2022/03/07	0.1	164.35	3	164.00	165.00	-2.9	2,311	-0.13%
2022/03/04	2.1	168.05	0	0.00	167.00	2.1	2,300	0.09%
2022/03/02	0	0.00	1	167.00	169.00	-1	2,305	-0.04%
2022/03/01	1	167.00	1	166.50	167.00	0	2,333	0.00%
2022/02/25	4	165.13	1	165.00	164.00	3	2,345	0.13%
2022/02/24	3.2	165.38	2.2	167.05	164.50	1	2,325	0.04%
2022/02/23	9	175.22	12	174.38	172.50	-3	2,227	-0.13%
2022/02/22	1.1	175.50	2	176.25	175.50	-1	2,079	-0.05%
2022/02/21	7	177.71	1	175.50	178.00	6	2,072	0.29%
2022/02/18	2	173.50	2	174.25	174.50	0	2,072	0.00%
2022/02/17	5.2	174.60	2	175.25	173.50	3.2	2,105	0.15%
2022/02/16	10	173.85	6.1	171.70	174.00	3.9	2,181	0.18%
2022/02/15	6.1	170.01	0	0.00	170.00	6.1	2,163	0.28%
2022/02/14	1	168.02	0	0.00	170.50	1	2,179	0.05%
2022/02/11	0	0.00	2	171.50	171.00	-2	2,181	-0.09%
2022/02/10	4.1	173.52	3	172.83	172.00	1.1	2,198	0.05%
2022/02/09	3.1	175.15	6	176.08	175.50	-2.9	2,197	-0.13%
2022/02/08	5.1	171.39	1.1	171.00	171.00	4	2,201	0.18%
2022/02/07	1	164.00	3.2	167.27	168.50	-2.2	2,226	-0.10%
2022/01/25	0	0.00	1	160.00	160.50	-1	2,297	-0.04%
2022/01/24	0	159.50	0	0.00	162.00	0	2,342	0.00%
2022/01/21	1.1	160.64	0	0.00	162.00	1.1	2,379	0.05%
2022/01/19	0	0.00	1	160.00	163.00	-1	2,514	-0.04%
2022/01/18	0.1	164.50	0	164.50	161.50	0.1	2,585	0.00%
2022/01/17	1	160.00	0	0.00	162.00	1	2,790	0.04%
2022/01/14	1.1	157.14	1	157.00	158.00	0.1	2,946	0.00%
2022/01/13	0.1	160.00	0	0.00	158.50	0.1	2,971	0.00%
2022/01/12	1.2	161.54	0	0.00	161.00	1.2	2,989	0.04%
2022/01/11	0	164.00	0	0.00	164.00	0	2,985	0.00%
2022/01/10	0	0.00	1	164.00	165.50	-1	2,976	-0.03%
2022/01/07	1.2	163.64	0	0.00	163.50	1.2	2,986	0.04%
2022/01/06	0.1	168.00	0	0.00	168.00	0.1	2,974	0.00%
2022/01/05	5.2	172.52	4	170.13	170.00	1.1	2,974	0.04%
2022/01/03	1	168.50	2	169.00	167.50	-1	2,957	-0.03%
2021/12/30	1	169.00	5.2	168.52	170.00	-4.2	2,974	-0.14%
2021/12/28	1	165.50	0	0.00	165.50	1	2,997	0.03%
2021/12/27	0	167.50	3	168.33	168.00	-3	3,017	-0.10%
2021/12/24	0	168.00	0.1	167.50	169.00	-0.1	3,039	0.00%
2021/12/23	1	169.00	2	169.00	169.00	-1	3,069	-0.03%
2021/12/22	3	168.00	0	0.00	167.50	3	3,067	0.10%
2021/12/21	3	170.17	4.1	169.73	168.00	-1.1	3,060	-0.04%
2021/12/20	3	167.50	0	167.00	165.50	3	2,988	0.10%
2021/12/17	5	166.40	2.2	167.64	166.00	2.8	2,994	0.09%
2021/12/16	1.4	162.57	1.2	167.15	167.50	0.2	2,962	0.01%
2021/12/14	0.2	156.73	0.1	157.00	154.50	0.1	2,897	0.00%
2021/12/10	0.1	158.58	0.1	160.00	160.00	0	2,880	0.00%
2021/12/09	8	159.00	0.1	160.50	160.00	8	2,879	0.28%
2021/12/08	0.1	160.00	15	159.07	160.50	-14.9	2,893	-0.51%
2021/12/07	2.2	159.24	0	0.00	158.50	2.2	2,884	0.08%
2021/12/06	0	0.00	1	160.50	160.50	-1	2,867	-0.03%
2021/12/02	0	162.00	1	163.00	161.00	-1	2,919	-0.03%
2021/12/01	0	0.00	1	161.50	164.00	-1	2,914	-0.03%
2021/11/30	0	0.00	5	165.50	162.00	-5	2,906	-0.17%
2021/11/29	0.2	162.00	1	165.00	164.50	-0.8	2,936	-0.03%
2021/11/26	2	166.75	0.1	166.00	165.50	1.9	2,951	0.07%
2021/11/25	0	0.00	0.1	169.50	168.50	-0.1	2,932	0.00%
2021/11/24	0	0.00	1	166.50	166.00	-1	2,906	-0.03%
2021/11/23	0.1	167.50	0	0.00	168.00	0.1	2,918	0.00%
2021/11/19	2	170.75	1	171.50	168.50	1	2,934	0.03%
2021/11/18	0	169.00	1	169.00	168.50	-1	2,901	-0.03%
2021/11/17	0	169.50	0.6	167.50	168.50	-0.6	2,907	-0.02%
2021/11/16	2	168.00	5	168.40	168.00	-3	2,929	-0.10%
2021/11/15	6	170.33	2	169.25	170.00	4	2,923	0.14%
2021/11/12	1.1	163.14	4	164.38	163.00	-2.9	2,893	-0.10%
2021/11/11	3	162.50	1	161.00	163.50	2	2,924	0.07%
2021/11/10	0.2	162.00	1	161.50	163.00	-0.9	2,957	-0.03%
2021/11/09	1	163.50	2	162.00	161.50	-1	2,982	-0.03%
2021/11/08	2	161.25	0	161.00	165.00	2	3,011	0.07%
2021/11/05	3	158.02	2	160.00	162.00	1	3,023	0.03%
2021/11/04	11	168.23	3	164.00	163.00	8	2,965	0.27%
2021/11/03	10	168.00	0	0.00	167.50	10	2,977	0.34%
2021/11/02	3	171.17	1	169.50	167.50	2	3,017	0.07%
2021/11/01	1	170.50	3	170.00	170.00	-2	3,036	-0.07%
2021/10/29	3	167.67	0	0.00	167.00	3	3,185	0.09%
2021/10/28	1	168.01	0.2	169.00	168.00	0.8	3,310	0.02%
2021/10/27	3	163.33	6	168.08	170.00	-3	3,318	-0.09%
2021/10/26	3	166.17	1	167.50	164.50	2	3,263	0.06%
2021/10/25	4.1	168.52	2	167.25	164.50	2.1	3,236	0.06%
2021/10/22	3.2	163.13	3.2	163.97	166.00	0	3,055	0.00%
2021/10/21	0	0.00	0	155.50	151.00	0	2,955	0.00%
2021/10/20	2	156.00	0	0.00	156.50	2	2,962	0.07%
2021/10/18	0	148.50	0	0.00	148.00	0	3,070	0.00%
2021/10/15	0.1	150.50	2.1	149.50	149.50	-2	3,113	-0.06%
2021/10/14	1	146.50	0	147.00	146.50	1	3,139	0.03%
2021/10/13	0	150.40	2.1	146.54	146.50	-2	3,158	-0.06%
2021/10/08	2	158.25	0.2	157.50	157.00	1.9	3,138	0.06%
2021/10/07	0	0.00	1	152.00	153.50	-1	3,115	-0.03%
2021/10/06	0	148.00	0	0.00	148.00	0	3,129	0.00%
2021/10/05	0.1	144.00	2.1	147.52	148.00	-2	3,173	-0.06%
2021/10/04	0	145.80	0.2	145.67	145.00	-0.1	3,155	0.00%
2021/10/01	0	0.00	0.2	146.75	146.50	-0.2	3,143	-0.01%
2021/09/30	0.1	148.00	0.1	148.50	146.50	0	3,143	0.00%
2021/09/29	0.1	148.50	0	0.00	148.50	0.1	3,133	0.00%
2021/09/28	1	153.00	0	0.00	152.00	1	3,145	0.03%
2021/09/27	1	152.00	3.2	152.03	152.00	-2.2	3,152	-0.07%
2021/09/24	0	153.50	0	0.00	152.50	0	3,162	0.00%
2021/09/16	0	156.50	0	156.00	156.00	0	3,261	0.00%
2021/09/15	2	157.00	0	0.00	156.50	2	3,318	0.06%
2021/09/09	0	0.00	0.1	153.00	154.00	-0.1	3,563	0.00%
2021/09/08	0.1	155.42	0	0.00	151.00	0.1	3,574	0.00%
2021/09/07	0.1	157.50	1.1	157.52	157.00	-1	3,553	-0.03%
2021/09/06	0.1	159.57	0	0.00	158.00	0.1	3,553	0.00%
2021/09/03	1	161.50	0.3	160.27	159.50	0.7	3,554	0.02%
2021/09/02	0.3	165.50	3	162.67	161.00	-2.7	3,588	-0.08%
2021/09/01	1	159.00	0	0.00	160.50	1	3,565	0.03%
2021/08/31	0	0.00	5	157.40	157.50	-5	3,554	-0.14%
2021/08/30	1	156.50	0	0.00	156.50	1	3,579	0.03%
2021/08/27	4.1	154.88	0	0.00	154.50	4.1	3,589	0.11%
2021/08/24	1	156.50	0	0.00	157.00	1	3,581	0.03%
2021/08/23	1	158.00	0	0.00	159.00	1	3,586	0.03%
2021/08/20	0.1	153.50	0	0.00	153.50	0.1	3,605	0.00%
2021/08/19	0.1	153.50	4	153.00	152.50	-3.9	3,567	-0.11%
2021/08/18	0.1	156.00	0	0.00	158.00	0.1	3,576	0.00%
2021/08/17	4.1	157.32	0.2	156.06	154.50	3.9	3,569	0.11%
2021/08/16	4.1	159.92	1	156.50	160.00	3.1	3,552	0.09%
2021/08/13	2	162.75	0	0.00	161.50	2	3,531	0.06%
2021/08/12	5.1	162.77	0.7	166.00	162.50	4.4	3,558	0.12%
2021/08/11	4	166.88	0.2	169.75	166.00	3.8	3,567	0.11%
2021/08/10	0	0.00	4	170.13	171.00	-4	3,591	-0.11%
2021/08/09	2	170.50	2	171.00	170.00	0	3,625	0.00%
2021/08/06	2	167.51	2.1	167.57	167.00	-0.1	3,637	0.00%
2021/08/05	1.4	168.68	25	170.00	169.50	-23.6	3,699	-0.64%
2021/08/04	4.3	172.25	9	173.50	171.50	-4.8	3,700	-0.13%
2021/08/03	14	182.93	6	185.00	180.50	8	3,581	0.22%
2021/08/02	14.2	178.08	0	0.00	179.50	14.2	3,446	0.41%
2021/07/30	0	0.00	2	180.50	181.00	-2	3,421	-0.06%
2021/07/29	10.1	180.95	1.1	180.12	180.50	9	3,457	0.26%
2021/07/28	2	180.75	2	185.00	184.50	0	3,474	0.00%
2021/07/27	4.1	189.84	1	186.50	185.50	3.1	3,544	0.09%
2021/07/26	1	189.50	3	189.17	189.50	-2	3,610	-0.06%
2021/07/23	8.1	188.02	2	189.25	184.50	6.1	3,704	0.16%
2021/07/22	6.2	186.47	1	186.00	185.00	5.2	3,699	0.14%
2021/07/21	4.1	194.67	0	194.50	193.00	4.1	3,685	0.11%
2021/07/20	0	0.00	5	197.01	195.50	-5	3,787	-0.13%
2021/07/19	1	199.50	1	199.50	199.00	0	3,798	0.00%
2021/07/16	0.2	199.45	0	0.00	199.00	0.2	3,841	0.00%
2021/07/15	1.1	197.57	5	198.00	197.50	-3.9	3,861	-0.10%
2021/07/14	0	0.00	1	199.50	198.50	-1	3,929	-0.03%
2021/07/13	3.1	202.55	3.1	203.05	201.00	0	3,955	0.00%
2021/07/12	3	200.83	2	202.00	204.00	1	4,021	0.02%
2021/07/09	1	194.50	0	0.00	196.00	1	4,036	0.02%
2021/07/08	0	0.00	1	197.50	197.50	-1	4,129	-0.02%
2021/07/06	7	195.64	0	0.00	195.00	7	4,343	0.16%
2021/07/05	4	196.63	3	196.17	198.00	1	4,373	0.02%
2021/07/02	2	190.25	2	189.03	192.50	0	4,361	0.00%
2021/07/01	3	191.00	0	0.00	190.00	3	4,420	0.07%
2021/06/30	1	190.00	3	194.00	194.50	-2	4,441	-0.05%
2021/06/29	1.2	189.26	3	189.33	190.00	-1.8	4,452	-0.04%
2021/06/28	2	193.50	1	193.00	194.00	1	4,480	0.02%
2021/06/25	4.2	192.21	1	195.00	191.50	3.2	4,613	0.07%
2021/06/24	3.1	191.92	1	193.00	191.00	2.1	4,662	0.05%
2021/06/23	2.1	194.76	0	0.00	194.50	2.1	4,871	0.04%
2021/06/22	2.6	199.77	0.1	200.50	198.00	2.5	4,794	0.05%
2021/06/21	2	210.21	1.1	209.03	206.50	1	4,704	0.02%
2021/06/18	0	0.00	1.5	213.47	214.00	-1.5	4,698	-0.03%
2021/06/16	0	0.00	2	210.00	209.50	-2	4,752	-0.04%
2021/06/15	1.1	210.05	0.1	210.50	210.50	1	4,790	0.02%
2021/06/11	1	210.00	2.1	210.29	211.00	-1.1	4,828	-0.02%
2021/06/10	3.3	211.62	2	212.50	209.50	1.3	4,846	0.03%
2021/06/09	1	211.50	1	210.50	209.50	0	4,853	0.00%
2021/06/08	1.1	211.17	1	211.49	211.00	0.1	4,908	0.00%
2021/06/07	0	203.17	2	206.25	208.50	-2	4,929	-0.04%
2021/06/04	3	204.50	3.3	205.88	203.00	-0.2	4,928	0.00%
2021/06/03	1.1	204.65	1	207.50	208.50	0.1	4,963	0.00%
2021/06/02	0	0.00	0.3	205.90	205.50	-0.3	4,986	-0.01%
2021/06/01	1.7	212.52	0	0.00	209.00	1.7	5,007	0.03%
2021/05/31	0	0.00	0	209.00	211.00	0	5,014	0.00%
2021/05/28	1	209.50	2.2	212.57	209.50	-1.2	5,044	-0.02%
2021/05/27	0	208.50	3	206.33	209.50	-3	5,053	-0.06%
2021/05/26	1	206.50	0	0.00	207.50	1	5,155	0.02%
2021/05/25	2	205.25	1.4	207.28	205.50	0.6	5,423	0.01%
2021/05/24	1	199.52	1	205.50	205.00	0	6,039	0.00%
2021/05/21	4.1	203.98	2	201.50	201.50	2.1	6,081	0.03%
2021/05/20	2	202.00	5.1	205.14	202.50	-3.1	6,169	-0.05%
2021/05/19	2	197.00	3	199.00	201.00	-1	6,144	-0.02%
2021/05/18	4.3	193.16	3	192.67	197.00	1.3	6,218	0.02%
2021/05/17	4	187.76	3.2	189.13	188.00	0.8	6,211	0.01%
2021/05/14	3.2	194.91	0	0.00	193.00	3.2	6,183	0.05%
2021/05/13	3.1	189.18	7	190.57	195.00	-3.9	6,110	-0.06%
2021/05/12	5.3	184.60	4	184.50	186.00	1.3	6,006	0.02%
2021/05/11	3.1	188.65	6.1	190.42	186.50	-3	5,934	-0.05%
2021/05/10	1	199.00	1.2	197.58	196.50	-0.2	5,901	0.00%
2021/05/07	7	201.14	0	0.00	202.00	7	5,936	0.12%
2021/05/06	0	0.00	23	199.50	202.50	-23	5,944	-0.39%
2021/05/05	1	203.51	2	205.50	199.00	-1	5,986	-0.02%
2021/05/04	0.1	198.00	9	202.83	205.00	-8.9	5,989	-0.15%
2021/05/03	3.1	205.53	2.2	209.38	205.50	0.9	5,982	0.01%
2021/04/29	2.1	218.33	3.3	218.98	214.50	-1.3	5,987	-0.02%
2021/04/28	4.1	213.62	2.1	213.00	213.00	2.1	5,924	0.03%
2021/04/27	7	217.57	1	219.00	217.50	6	6,175	0.10%
2021/04/26	8	225.56	13.1	225.45	224.50	-5.1	6,249	-0.08%
2021/04/23	2.4	209.08	5.4	212.81	215.00	-3	6,209	-0.05%
2021/04/22	2	209.25	1	214.00	208.50	1	6,319	0.02%
2021/04/21	2	208.50	1	211.50	210.00	1	6,340	0.02%
2021/04/20	3	209.33	6	210.67	209.00	-3	6,542	-0.05%
2021/04/19	1	203.00	1	200.00	203.50	0	6,603	0.00%
2021/04/16	4.1	206.64	2	210.75	205.50	2.1	6,696	0.03%
2021/04/15	1.8	204.21	3	204.33	207.00	-1.2	6,977	-0.02%
2021/04/14	8.2	201.54	12.3	199.07	197.50	-4.1	7,372	-0.06%
2021/04/13	10.3	207.75	13	204.73	202.00	-2.7	7,621	-0.04%
2021/04/12	1	199.50	2	200.50	199.00	-1	7,551	-0.01%
2021/04/09	8	195.31	2	199.00	195.00	6	7,614	0.08%
2021/04/08	5	199.80	0.1	200.50	199.50	5	7,644	0.06%
2021/04/07	5	202.60	3	201.50	202.00	2	7,642	0.03%
2021/04/06	3	198.50	3	198.83	199.00	0	7,581	0.00%
2021/04/01	2	196.00	1.3	197.27	198.00	0.7	7,566	0.01%
2021/03/31	9.3	199.05	18.6	196.02	195.50	-9.3	7,537	-0.12%
2021/03/30	16	198.25	14.4	198.61	199.00	1.6	7,470	0.02%
2021/03/29	12	194.88	16.2	193.91	194.00	-4.2	7,356	-0.06%
2021/03/26	16.4	190.30	13.2	190.22	194.50	3.2	7,306	0.04%
2021/03/25	2	182.75	3	183.00	184.00	-1	7,086	-0.01%
2021/03/24	1	183.00	1	183.00	181.50	0	7,089	0.00%
2021/03/23	1	183.50	0	0.00	182.50	1	7,091	0.01%
2021/03/22	8.1	184.69	6	184.00	184.50	2.1	7,118	0.03%
2021/03/19	2.1	181.76	5	182.80	186.50	-3	7,143	-0.04%
2021/03/18	2.1	183.29	8	184.19	183.50	-5.9	7,358	-0.08%
2021/03/17	6	181.75	3.5	181.14	180.50	2.5	7,464	0.03%
2021/03/16	3	180.17	6	179.67	179.50	-3	7,464	-0.04%
2021/03/15	2	179.75	7	180.43	180.00	-5	7,523	-0.07%
2021/03/12	7	178.71	1	178.50	179.50	6	7,524	0.08%
2021/03/11	4	176.00	2	175.75	176.50	2	7,565	0.03%
2021/03/10	8	173.00	1	172.50	172.50	7	7,804	0.09%
2021/03/09	1	171.00	2.3	172.11	172.50	-1.3	7,838	-0.02%
2021/03/08	6	174.08	6	173.83	172.00	0	7,827	0.00%
2021/03/05	13	173.12	10	173.25	172.50	3	7,836	0.04%
2021/03/04	4	174.50	4.1	173.76	175.50	-0.1	7,888	0.00%
2021/03/03	5	173.40	4	173.00	174.00	1	7,951	0.01%
2021/03/02	5	175.00	2.1	176.38	172.00	2.9	7,930	0.04%
2021/02/26	10	172.60	11.3	172.90	172.00	-1.3	7,905	-0.02%
2021/02/25	31.1	179.83	3.1	181.62	177.50	28.1	7,839	0.36%
2021/02/24	11.6	185.21	37.9	186.31	183.50	-26.3	7,612	-0.35%
2021/02/23	3.2	171.56	7.1	171.03	173.00	-3.9	6,957	-0.06%
2021/02/22	7.2	173.82	2	175.50	174.00	5.2	6,915	0.08%
2021/02/19	3	168.00	1	169.50	170.00	2	6,821	0.03%
2021/02/18	3.3	169.94	1	172.50	170.50	2.3	6,818	0.03%
2021/02/17	1.3	165.85	3	166.00	166.50	-1.7	6,722	-0.03%
2021/02/05	2	161.50	0	0.00	161.50	2	6,719	0.03%
2021/02/04	0	0.00	1	161.50	162.50	-1	6,717	-0.01%
2021/02/03	0	164.00	2	165.50	164.50	-2	6,787	-0.03%
2021/02/02	0	0.00	2	165.50	166.00	-2	6,944	-0.03%
2021/02/01	4	160.88	0	0.00	161.50	4	6,926	0.06%
2021/01/29	2	162.75	0	0.00	159.50	2	6,913	0.03%
2021/01/28	2	164.75	7.1	166.14	165.00	-5.1	6,871	-0.07%
2021/01/27	4	168.74	2	171.25	166.50	2	6,856	0.03%
2021/01/26	1	169.50	1	168.50	170.00	0	6,783	0.00%
2021/01/25	2	170.04	2.3	172.65	172.50	-0.3	6,777	0.00%
2021/01/22	2	171.75	8.2	172.87	174.00	-6.2	6,707	-0.09%
2021/01/21	7	169.36	5.4	170.31	168.50	1.6	6,635	0.02%
2021/01/20	21.5	171.40	14.9	169.04	168.00	6.6	6,627	0.10%
2021/01/19	3.4	165.24	7	169.15	171.00	-3.6	6,403	-0.06%
2021/01/18	3	161.67	5.1	163.33	165.00	-2.1	6,291	-0.03%
2021/01/15	5	165.40	3.4	165.85	163.00	1.6	6,222	0.03%
2021/01/14	3	167.00	4	169.00	170.50	-1	6,183	-0.02%
2021/01/13	5.3	168.57	4.7	169.89	167.50	0.6	6,211	0.01%
2021/01/12	5.4	161.85	9	163.89	165.50	-3.6	6,010	-0.06%
2021/01/11	4.1	162.84	2.1	162.76	164.50	2	5,880	0.03%
2021/01/08	6.6	164.60	6	165.17	163.00	0.6	5,783	0.01%
2021/01/07	9.2	155.26	28	156.05	160.00	-18.8	5,462	-0.34%
2021/01/06	7.1	146.15	26.2	147.10	149.00	-19.1	5,026	-0.38%
2021/01/05	12	140.50	10	142.70	143.00	2	4,737	0.04%
2021/01/04	10.3	137.56	6	138.42	140.00	4.3	4,737	0.09%
2020/12/31	1	136.00	0	0.00	133.50	1	4,660	0.02%
2020/12/30	1	133.01	0.2	133.50	132.50	0.9	4,622	0.02%
2020/12/29	1	133.50	0	0.00	133.00	1	4,682	0.02%
2020/12/28	0.1	134.50	6	133.83	134.50	-5.9	4,700	-0.13%
2020/12/24	2	133.00	2	133.00	132.50	0	4,773	0.00%
2020/12/23	2.1	132.33	0	0.00	132.00	2.1	4,811	0.04%
2020/12/22	10	134.55	2	134.50	132.00	8	4,891	0.16%
2020/12/21	6	135.92	0	0.00	135.50	6	4,914	0.12%
2020/12/18	1	137.00	1	138.00	137.50	0	4,939	0.00%
2020/12/17	0	137.50	2	139.50	137.50	-2	4,968	-0.04%
2020/12/16	6	138.50	2	138.00	138.50	4	4,992	0.08%
2020/12/15	4	139.00	2	139.00	138.00	2	5,006	0.04%
2020/12/14	5.1	143.80	6.1	143.95	141.50	-1	5,085	-0.02%
2020/12/11	9.1	140.83	10.1	140.55	141.50	-1.1	5,328	-0.02%
2020/12/10	25	137.98	2	138.75	137.50	23	5,215	0.44%
2020/12/09	1	139.00	5	139.10	139.00	-4	5,233	-0.08%
2020/12/08	0	0.00	1	135.50	136.00	-1	5,238	-0.02%
2020/12/07	5	135.40	3	135.83	135.00	2	5,301	0.04%
2020/12/04	10	140.85	25	139.56	139.00	-15	5,255	-0.29%
2020/12/03	8	134.63	4	134.63	134.50	4	5,080	0.08%
2020/12/02	0	0.00	1	134.00	133.50	-1	5,242	-0.02%
2020/12/01	8	130.94	1	130.00	132.00	7	5,375	0.13%
2020/11/30	4	132.50	1	133.50	132.00	3	5,608	0.05%
2020/11/27	3	136.33	7.1	137.01	136.50	-4.1	5,906	-0.07%
2020/11/26	1	132.50	0	0.00	134.00	1	6,069	0.02%
2020/11/25	5.1	131.53	0	0.00	132.00	5.1	6,112	0.08%
2020/11/24	1.1	135.41	0	0.00	132.00	1.1	6,141	0.02%
2020/11/23	2	134.75	7	134.71	134.50	-5	6,159	-0.08%
2020/11/20	0	0.00	2	131.50	131.00	-2	6,156	-0.03%
2020/11/18	2	131.00	0	0.00	131.00	2	6,354	0.03%
2020/11/17	3	132.67	0	0.00	132.00	3	6,406	0.05%
2020/11/16	2	134.00	0	0.00	133.50	2	6,513	0.03%
2020/11/12	0	0.00	1	131.50	131.50	-1	6,570	-0.02%
2020/11/11	5	129.50	1	129.00	132.50	4	6,617	0.06%
2020/11/10	10.2	133.16	3	132.50	131.00	7.2	6,636	0.11%
2020/11/03	0.1	135.00	0	0.00	135.00	0.1	6,991	0.00%
2020/10/30	1	135.50	0	0.00	135.00	1	7,174	0.01%
2020/10/29	4	137.00	2	137.75	137.00	2	7,256	0.03%
2020/10/28	2	139.00	8	137.75	139.50	-6	7,437	-0.08%
2020/10/27	12	136.42	10	137.50	136.00	2	7,602	0.03%
2020/10/22	4	135.25	22	136.41	139.50	-18	8,538	-0.21%
2020/10/21	3.1	138.39	0	0.00	138.00	3.1	8,662	0.04%
2020/10/20	11	141.50	11	141.77	142.00	0	8,724	0.00%
2020/10/16	4	141.63	3	141.33	141.00	1	9,100	0.01%
2020/10/15	2	142.75	0	0.00	143.00	2	9,173	0.02%
2020/10/14	11	146.00	15	146.00	146.00	-4	9,175	-0.04%
2020/10/13	18	147.61	6	147.08	147.00	12	9,224	0.13%
2020/10/12	9	149.61	6	148.50	150.00	3	9,258	0.03%
2020/10/08	3	146.67	1	149.00	146.00	2	9,421	0.02%
2020/10/07	1	147.00	0	0.00	147.50	1	9,491	0.01%
2020/10/06	3	148.50	3	149.00	147.50	0	9,542	0.00%
2020/10/05	1	144.00	1	143.00	145.00	0	9,756	0.00%
2020/09/29	7	142.93	4	144.00	144.50	3	10,703	0.03%
2020/09/28	7	145.36	5	145.20	145.50	2	10,797	0.02%
2020/09/25	11	145.64	0	0.00	144.50	11	10,893	0.10%
2020/09/24	6	150.17	5	151.30	149.00	1	11,049	0.01%
2020/09/23	3	151.67	0	0.00	151.00	3	11,184	0.03%
2020/09/22	7	154.86	8	153.25	155.00	-1	11,290	-0.01%
2020/09/21	5	153.90	3	155.50	153.50	2	11,315	0.02%
2020/09/18	2	156.00	2	156.25	157.00	0	11,399	0.00%
2020/09/17	6	156.25	8	154.44	157.50	-2	11,482	-0.02%
2020/09/16	8	158.88	11	158.23	154.00	-3	11,603	-0.03%
2020/09/15	4	153.25	2	154.00	153.50	2	11,274	0.02%
2020/09/14	1	152.00	1	152.50	153.00	0	11,439	0.00%
2020/09/11	25	150.08	16	151.06	149.00	9	11,512	0.08%
2020/09/10	0	0.00	3	154.50	153.50	-3	11,474	-0.03%
2020/09/09	2	151.00	2	149.75	151.50	0	11,458	0.00%
2020/09/08	7	150.64	6	153.25	150.00	1	11,669	0.01%
2020/09/07	5	151.10	3	152.50	149.50	2	11,794	0.02%
2020/09/04	7	152.36	26	149.94	155.00	-19	11,818	-0.16%
2020/09/03	19	154.47	11	154.59	152.00	8	12,000	0.07%
2020/09/02	6	155.42	9	156.00	157.00	-3	11,964	-0.03%
2020/09/01	8	146.00	30	149.22	150.00	-22	11,882	-0.19%
2020/08/31	5	143.00	2	143.50	142.00	3	11,788	0.03%
2020/08/28	3	141.83	3	141.67	143.00	0	11,860	0.00%
2020/08/27	3	140.67	3	140.83	142.00	0	12,020	0.00%
2020/08/26	3	138.83	0	0.00	138.50	3	12,370	0.02%
2020/08/24	4	143.88	5	141.70	143.50	-1	12,882	-0.01%
2020/08/21	0	0.00	1	139.50	139.00	-1	12,890	-0.01%
2020/08/20	18	133.33	6	131.25	134.50	12	12,907	0.09%
2020/08/19	8	137.00	0	0.00	138.00	8	12,845	0.06%
2020/08/14	3	138.50	3	138.50	141.50	0	12,775	0.00%
2020/08/13	1	138.50	0	0.00	138.50	1	12,705	0.01%
2020/08/12	2	137.25	4	137.38	137.00	-2	12,615	-0.02%
2020/08/11	2	141.75	2	139.25	141.00	0	12,533	0.00%
2020/08/10	4	143.63	1	144.00	143.00	3	12,544	0.02%
2020/08/07	1	148.00	0	0.00	148.50	1	12,469	0.01%
2020/08/06	2	150.00	1	149.50	149.50	1	12,440	0.01%
2020/08/05	4	152.50	5	151.00	152.00	-1	12,435	-0.01%
2020/08/04	3	150.67	0	0.00	151.50	3	12,359	0.02%
2020/08/03	8	151.75	2	154.00	150.00	6	12,403	0.05%
2020/07/31	17	153.09	23	154.04	157.00	-6	12,287	-0.05%
2020/07/30	16	152.03	23	152.96	150.50	-7	12,138	-0.06%
2020/07/29	16	151.06	8	150.88	148.00	8	11,820	0.07%
2020/07/28	3	152.17	7	153.36	151.00	-4	11,558	-0.03%
2020/07/27	14	149.29	20	149.03	152.00	-6	11,453	-0.05%
2020/07/24	11	148.09	7	146.57	145.00	4	11,507	0.03%
2020/07/23	8	148.31	15	149.80	151.00	-7	11,458	-0.06%
2020/07/22	5	142.90	2	142.00	145.00	3	11,312	0.03%
2020/07/21	4	140.13	4	141.00	140.50	0	11,318	0.00%
2020/07/20	5	137.50	2	138.50	137.00	3	11,519	0.03%
2020/07/17	1	138.50	2	139.00	139.50	-1	11,523	-0.01%
2020/07/16	4	140.25	3	140.83	138.50	1	11,547	0.01%
2020/07/15	12	143.63	32	144.38	140.50	-20	11,551	-0.17%
2020/07/14	1	139.00	5	139.50	141.50	-4	11,418	-0.04%
2020/07/13	8	141.75	4	141.63	141.00	4	11,423	0.04%
2020/07/10	3	138.67	8	138.81	141.00	-5	11,435	-0.04%
2020/07/09	30	147.90	26	144.08	140.50	4	11,208	0.04%
2020/07/08	2	137.00	4.2	134.64	144.00	-2.2	10,579	-0.02%
2020/07/07	8	132.75	4	132.88	131.00	4	10,255	0.04%
2020/07/06	1	132.00	4	132.38	133.50	-3	10,171	-0.03%
2020/07/03	4	131.63	9	131.78	131.00	-5	10,099	-0.05%
2020/07/02	4.3	124.24	5.2	126.34	127.50	-0.9	10,028	-0.01%
2020/07/01	3	123.83	6	124.42	124.50	-3	9,900	-0.03%
2020/06/30	3	122.67	3	120.67	120.50	0	9,827	0.00%
2020/06/29	0	0.00	2	119.75	120.00	-2	9,843	-0.02%
2020/06/24	2	121.25	2	121.75	121.50	0	9,780	0.00%
2020/06/23	12	122.50	6	122.50	123.00	6	9,824	0.06%
2020/06/22	2	126.00	3	125.67	127.50	-1	9,696	-0.01%
2020/06/19	3	123.33	11	125.27	126.50	-8	9,681	-0.08%
2020/06/18	2	121.50	2	120.00	122.00	0	9,541	0.00%
2020/06/17	2	118.50	6	118.08	119.00	-4	9,424	-0.04%
2020/06/16	9	117.50	13	117.77	117.50	-4	9,442	-0.04%
2020/06/15	9	120.06	6	121.33	116.50	3	9,481	0.03%
2020/06/12	5	123.01	3	125.00	126.50	2	9,293	0.02%
2020/06/11	6	128.33	10	127.15	125.50	-4	9,139	-0.04%
2020/06/10	4	128.75	12	130.04	129.50	-8	8,962	-0.09%
2020/06/09	11	120.05	15.8	121.39	123.00	-4.8	8,720	-0.06%
2020/06/08	7	118.36	13	118.62	118.00	-6	8,573	-0.07%
2020/06/05	29	115.64	12	115.00	115.00	17	8,360	0.20%
2020/06/04	2	113.50	4	113.75	113.50	-2	8,240	-0.02%
2020/06/03	9	114.17	5	114.10	113.50	4	8,150	0.05%
2020/06/02	16	111.78	5	111.10	111.00	11	8,017	0.14%
2020/06/01	6	107.17	8	108.31	110.00	-2	7,649	-0.03%
2020/05/29	1	98.90	9	100.28	100.00	-8	7,261	-0.11%
2020/05/28	5	98.42	11	98.47	97.90	-6	7,055	-0.09%
2020/05/27	0	0.00	2	96.20	96.50	-2	6,936	-0.03%
2020/05/26	1	93.50	1	94.00	94.80	0	6,908	0.00%
2020/05/25	0	0.00	2	92.55	92.70	-2	6,845	-0.03%
2020/05/22	1	91.50	0	0.00	91.00	1	6,820	0.01%
2020/05/21	2	94.10	0	0.00	93.70	2	6,779	0.03%
2020/05/20	0	0.00	2	93.50	93.60	-2	6,768	-0.03%
2020/05/19	6	92.97	0	0.00	92.90	6	6,754	0.09%
2020/05/15	8	91.91	22.6	91.76	91.50	-14.6	6,740	-0.22%
2020/05/14	1	95.00	1	95.20	94.20	0	6,633	0.00%
2020/05/13	3	96.43	1	96.60	96.60	2	6,606	0.03%
2020/05/12	2	97.05	0	0.00	96.90	2	6,624	0.03%
2020/05/11	1	99.30	1	99.60	98.00	0	6,685	0.00%
2020/05/08	4	99.68	0	0.00	98.80	4	6,667	0.06%
2020/05/07	2	97.65	2	97.65	98.40	0	6,544	0.00%
2020/05/06	7	96.69	14	96.86	96.30	-7	6,540	-0.11%
2020/05/05	4	98.13	1	97.10	96.60	3	6,588	0.05%
2020/05/04	3	96.27	3	97.17	97.20	0	6,550	0.00%
2020/04/30	13	95.31	26	95.57	96.50	-13	6,530	-0.20%
2020/04/29	14	93.65	26	93.90	94.40	-12	6,401	-0.19%
2020/04/28	13	95.73	1	95.50	96.50	12	6,194	0.19%
2020/04/27	15	94.13	4	94.53	94.50	11	6,172	0.18%
2020/04/24	7	95.97	9	96.16	95.50	-2	6,023	-0.03%
2020/04/23	14	96.89	13	97.08	96.00	1	6,001	0.02%
2020/04/22	7	93.06	4	93.05	93.80	3	5,823	0.05%
2020/04/21	8	93.18	14	93.16	92.00	-6	6,037	-0.10%
2020/04/20	22	93.50	2	93.60	93.20	20	6,016	0.33%
2020/04/17	11	94.47	5	94.08	92.70	6	5,938	0.10%
2020/04/16	18	93.27	23	93.89	93.00	-5	5,803	-0.09%
2020/04/15	4	92.60	5	92.54	92.80	-1	5,717	-0.02%
2020/04/14	14	89.69	12	90.23	90.60	2	5,639	0.04%
2020/04/10	2	88.65	3	88.83	89.00	-1	5,574	-0.02%
2020/04/09	3	88.47	3	89.13	88.50	0	5,569	0.00%
2020/04/08	8	89.58	4	89.93	89.70	4	5,500	0.07%
2020/04/07	14	89.56	10	88.84	90.20	4	5,421	0.07%
2020/04/06	3	85.37	0	0.00	86.80	3	5,318	0.06%
2020/04/01	3	83.00	8	84.00	85.00	-5	5,321	-0.09%
2020/03/31	4	83.35	4	84.10	83.90	0	5,211	0.00%
2020/03/30	3	81.80	3	82.57	83.00	0	5,114	0.00%
2020/03/27	6	84.07	9	84.53	82.40	-3	5,064	-0.06%
2020/03/26	4	78.80	3	78.43	81.80	1	4,866	0.02%
2020/03/25	3	76.67	1	79.00	77.10	2	4,729	0.04%
2020/03/24	3	74.50	1	73.50	73.50	2	4,599	0.04%
2020/03/23	1	72.70	1	72.90	71.70	0	4,546	0.00%
2020/03/20	0	0.00	4	74.08	75.20	-4	4,556	-0.09%
2020/03/19	3	70.93	68	72.57	70.00	-65	4,502	-1.44%
2020/03/18	1	74.10	2	75.80	73.70	-1	4,373	-0.02%
2020/03/17	0	0.00	1	75.50	73.70	-1	4,295	-0.02%
2020/03/16	4	76.88	1	75.80	75.00	3	4,231	0.07%
2020/03/13	1	77.50	30	75.35	77.10	-29	4,166	-0.70%
2020/03/12	5	81.82	0	0.00	80.50	5	4,054	0.12%
2020/03/11	5	86.08	1	85.60	84.30	4	3,972	0.10%
2020/03/10	1	86.50	0	0.00	86.40	1	3,883	0.03%
2020/03/09	3	86.90	0	0.00	86.50	3	3,834	0.08%
2020/03/06	1	88.40	3	88.37	87.80	-2	3,793	-0.05%
2020/03/04	0	0.00	1	86.50	86.60	-1	3,713	-0.03%
2020/03/03	2.3	86.07	2	86.60	86.60	0.3	3,722	0.01%
2020/03/02	2	81.50	0	0.00	83.40	2	3,678	0.05%
2020/02/25	1.3	87.15	0	0.00	87.30	1.3	3,602	0.04%
2020/02/24	3	87.07	0	0.00	87.00	3	3,612	0.08%
2020/02/21	1	88.90	0	0.00	88.00	1	3,615	0.03%
2020/02/20	0	0.00	1	88.80	88.50	-1	3,653	-0.03%
2020/02/18	0	0.00	1	88.20	88.00	-1	3,745	-0.03%
2020/02/17	1	88.00	0	0.00	88.10	1	3,749	0.03%
2020/02/14	0	0.00	2	88.75	88.80	-2	3,744	-0.05%
2020/02/13	1	88.00	2	88.50	87.90	-1	3,771	-0.03%
2020/02/12	2	89.50	3	88.93	89.60	-1	3,717	-0.03%
2020/02/11	1	85.50	1	86.00	86.80	0	3,578	0.00%
2020/02/10	3	83.23	1	84.80	84.70	2	3,586	0.06%
2020/02/07	1	87.00	5	87.12	85.40	-4	3,602	-0.11%
2020/02/06	2	86.10	3	85.43	86.10	-1	3,534	-0.03%
2020/02/05	2	82.45	0	0.00	82.10	2	3,468	0.06%
2020/02/04	8	82.70	0	0.00	82.50	8	3,463	0.23%
2020/02/03	1	82.00	0	0.00	82.00	1	3,500	0.03%
2020/01/31	2	86.95	1	86.90	86.30	1	3,627	0.03%
2020/01/30	1	87.60	1	90.40	86.90	0	3,651	0.00%
2020/01/17	0	0.00	4	96.93	96.70	-4	3,721	-0.11%
2020/01/16	2	97.00	11	96.21	95.70	-9	3,689	-0.24%
2020/01/15	1	96.00	1	94.40	95.50	0	3,598	0.00%
2020/01/14	1	92.70	4	92.60	93.20	-3	3,354	-0.09%
2020/01/13	0	0.00	3	91.40	91.30	-3	3,325	-0.09%
2020/01/09	0	0.00	1	91.40	91.00	-1	3,471	-0.03%
2020/01/08	0	0.00	1	90.00	89.50	-1	3,521	-0.03%
2020/01/03	0	0.00	2	91.60	91.60	-2	3,694	-0.05%
2020/01/02	0	0.00	1	91.40	91.40	-1	3,797	-0.03%
2019/12/30	2	92.45	2	92.00	90.70	0	4,627	0.00%
2019/12/26	0	0.00	2.8	90.77	90.50	-2.8	4,723	-0.06%
2019/12/19	2	90.40	0	0.00	90.10	2	5,306	0.04%
2019/12/18	18	91.35	21	91.74	91.90	-3	5,385	-0.06%
2019/12/17	10	91.30	0	0.00	90.80	10	5,398	0.19%
2019/12/16	1	90.10	0	0.00	90.50	1	5,422	0.02%
2019/12/13	1	89.40	0	0.00	89.10	1	5,434	0.02%
2019/12/11	1	89.20	2	90.05	89.00	-1	5,514	-0.02%
2019/12/06	2	88.70	0	0.00	88.20	2	5,716	0.03%
2019/12/02	1	88.90	0	0.00	87.60	1	6,201	0.02%
2019/11/29	1	89.70	0	0.00	89.40	1	6,231	0.02%
2019/11/28	2	91.00	1	90.20	90.20	1	6,275	0.02%
2019/11/27	0	0.00	4	91.40	91.90	-4	6,456	-0.06%
2019/11/25	3	90.27	0	0.00	90.00	3	6,576	0.05%
2019/11/22	0	0.00	2	90.00	89.40	-2	6,763	-0.03%
2019/11/21	2	89.85	0	0.00	90.00	2	6,920	0.03%
2019/11/20	0	0.00	35	90.41	90.60	-35	7,203	-0.49%
2019/11/19	3	90.10	0	0.00	90.00	3	7,662	0.04%
2019/11/18	4	91.88	0	0.00	91.80	4	7,750	0.05%
2019/11/15	2	92.80	1	93.00	92.20	1	7,847	0.01%
2019/11/14	4	90.80	0	0.00	90.40	4	7,870	0.05%
2019/11/13	10	92.58	11	91.96	91.90	-1	7,891	-0.01%
2019/11/12	0	0.00	3	90.90	92.30	-3	7,888	-0.04%
2019/11/11	2	88.05	0	0.00	87.90	2	7,887	0.03%
2019/11/07	1	91.70	0	0.00	90.70	1	7,878	0.01%
2019/11/06	2	92.00	0	0.00	92.10	2	7,904	0.03%
2019/11/05	4	93.55	2	93.10	93.30	2	7,913	0.03%
2019/11/04	1	93.90	1	94.10	93.90	0	7,901	0.00%
2019/11/01	3	93.50	0	0.00	93.40	3	7,868	0.04%
2019/10/31	41	94.33	14	94.41	94.30	27	7,887	0.34%
2019/10/30	34	92.95	20	93.53	93.80	14	7,868	0.18%
2019/10/29	8	93.25	9	92.68	91.60	-1	7,731	-0.01%
2019/10/28	9	91.63	1	91.70	92.10	8	7,692	0.10%
2019/10/24	3	90.77	1	91.00	91.00	2	7,483	0.03%
2019/10/23	0	0.00	6	89.92	91.10	-6	7,444	-0.08%
2019/10/22	0	0.00	1	89.40	90.00	-1	7,416	-0.01%
2019/10/21	2	89.45	0	0.00	89.10	2	7,419	0.03%
2019/10/17	3	89.73	1	90.30	89.90	2	7,345	0.03%
2019/10/16	5	90.40	6	88.90	88.80	-1	7,263	-0.01%
2019/10/15	2	89.50	8	89.81	90.00	-6	7,184	-0.08%
2019/10/14	3	88.97	1	88.70	88.50	2	7,117	0.03%
2019/10/09	1	90.10	9	89.59	89.10	-8	7,032	-0.11%
2019/10/08	1	90.60	1	91.00	90.60	0	6,992	0.00%
2019/10/07	8	91.38	5	89.78	89.60	3	6,883	0.04%
2019/10/04	3	89.77	10	88.94	90.10	-7	6,638	-0.11%
2019/10/03	7	86.10	2	85.90	85.40	5	6,064	0.08%
2019/10/02	3	86.30	3	86.97	87.40	0	5,886	0.00%
2019/10/01	0	0.00	9	87.11	87.60	-9	5,886	-0.15%
2019/09/27	0	0.00	1	85.70	85.70	-1	5,685	-0.02%
2019/09/26	0	0.00	1	86.20	85.10	-1	5,636	-0.02%
2019/09/24	3	85.93	11	85.77	85.50	-8	5,687	-0.14%
2019/09/23	0	0.00	1	82.50	84.30	-1	5,556	-0.02%
2019/09/19	8	82.10	0	0.00	82.10	8	5,430	0.15%
2019/09/18	5	81.00	0	0.00	81.00	5	5,418	0.09%
2019/09/17	5	81.30	3	80.53	80.10	2	5,472	0.04%
2019/09/16	0	0.00	2	80.60	80.50	-2	5,644	-0.04%
2019/09/12	3	82.13	1	82.10	81.80	2	5,662	0.04%
2019/09/11	11	81.96	0	0.00	81.60	11	5,675	0.19%
2019/09/10	3	81.87	4	81.43	81.50	-1	5,652	-0.02%
2019/09/09	3	85.80	0	0.00	84.10	3	5,530	0.05%
2019/09/06	0	0.00	1	85.30	84.90	-1	5,481	-0.02%
2019/09/05	17	87.74	10	84.71	84.90	7	5,427	0.13%
2019/09/04	1	85.70	0	0.00	86.60	1	5,176	0.02%
2019/09/03	7	85.37	4	86.15	85.10	3	5,177	0.06%
2019/09/02	2	84.95	0	0.00	86.20	2	5,150	0.04%
2019/08/30	4	86.53	2	86.00	85.20	2	5,098	0.04%
2019/08/28	0	0.00	1	84.10	84.50	-1	4,916	-0.02%
2019/08/27	6	85.62	1	86.50	86.00	5	4,828	0.10%
2019/08/26	4	86.35	5	85.52	84.00	-1	4,690	-0.02%
2019/08/23	6	88.78	3	89.70	88.40	3	4,564	0.07%
2019/08/22	3	87.10	29	86.22	87.70	-26	4,298	-0.60%
2019/08/21	1	81.60	3	81.40	81.90	-2	3,850	-0.05%
2019/08/20	2	80.00	1	80.80	79.10	1	3,689	0.03%
2019/08/19	0	0.00	5	79.80	79.90	-5	3,584	-0.14%
2019/08/16	2	77.65	10	77.52	78.10	-8	3,461	-0.23%
2019/08/14	1	77.60	13	77.22	77.10	-12	3,417	-0.35%
2019/08/13	2	75.00	0	0.00	74.50	2	3,385	0.06%
2019/08/08	1	78.60	3	79.50	79.50	-2	3,402	-0.06%
2019/08/06	1	78.30	0	0.00	78.10	1	3,352	0.03%
2019/08/05	6	78.90	0	0.00	78.40	6	3,354	0.18%
2019/08/02	3	79.93	0	0.00	79.50	3	3,406	0.09%
2019/08/01	11	83.04	7	82.37	81.70	4	3,531	0.11%
2019/07/31	1	80.00	0	0.00	80.10	1	3,574	0.03%
2019/07/25	0	0.00	1	81.00	81.10	-1	3,478	-0.03%
2019/07/24	15	80.32	0	0.00	79.90	15	3,482	0.43%
2019/07/23	2	79.85	0	0.00	79.90	2	3,471	0.06%
2019/07/22	10	78.75	1.4	78.84	78.80	8.6	3,446	0.25%
2019/07/18	8	78.34	0	0.00	77.10	8	3,485	0.23%
2019/07/17	2	78.10	0	0.00	78.70	2	3,483	0.06%
2019/07/16	4	78.20	0	0.00	78.10	4	3,505	0.11%
2019/07/11	2	77.20	0	0.00	77.30	2	3,508	0.06%
2019/07/09	1	76.00	2	76.00	76.30	-1	3,477	-0.03%
2019/07/08	1	76.90	1	77.00	76.60	0	3,476	0.00%
2019/07/05	2	77.90	1	79.50	77.80	1	3,496	0.03%
2019/07/04	1	76.90	1	76.90	77.10	0	3,468	0.00%
2019/07/02	4	76.20	4	77.58	77.10	0	3,511	0.00%
2019/07/01	0	0.00	3	74.83	75.30	-3	3,431	-0.09%
2019/06/27	1	73.50	0	0.00	73.20	1	3,528	0.03%
2019/06/26	0	0.00	2	73.20	73.30	-2	3,520	-0.06%
2019/06/25	2	73.20	39.4	73.20	73.00	-37.4	3,526	-1.06%
2019/06/24	2	71.10	1	73.60	73.10	1	3,493	0.03%
2019/06/21	2	73.65	1	73.30	70.60	1	3,414	0.03%
2019/06/20	0	0.00	3	74.50	74.40	-3	3,200	-0.09%
2019/06/19	20	71.80	7	71.67	71.70	13	3,147	0.41%
2019/06/18	25	71.13	0	0.00	70.90	25	3,119	0.80%
2019/06/17	3	72.17	0	0.00	71.80	3	3,130	0.10%
2019/06/13	1	73.60	0	0.00	73.50	1	3,172	0.03%
2019/06/12	0	0.00	3	74.80	75.00	-3	3,160	-0.09%
2019/06/11	1	73.80	0	0.00	73.80	1	3,129	0.03%
2019/06/10	9	74.00	0	0.00	74.80	9	3,091	0.29%
2019/06/05	10	74.20	0	0.00	73.30	10	3,077	0.32%
2019/06/03	1	73.40	4	72.10	73.90	-3	3,105	-0.10%
2019/05/31	1	72.50	1	74.40	72.70	0	3,091	0.00%
2019/05/30	4	71.45	0	0.00	71.50	4	3,051	0.13%
2019/05/24	0	0.00	5	70.28	70.30	-5	3,246	-0.15%
2019/05/22	1	70.90	7	71.14	70.30	-6	3,337	-0.18%
2019/05/21	4	69.85	0	0.00	70.30	4	3,350	0.12%
2019/05/20	6	70.32	0	0.00	70.60	6	3,343	0.18%
2019/05/15	1	71.50	0	0.00	71.50	1	3,341	0.03%
2019/05/10	1	73.60	0	0.00	73.10	1	3,458	0.03%
2019/05/09	2	75.30	2	74.30	72.50	0	3,446	0.00%
2019/05/08	1	80.10	0	0.00	80.00	1	3,298	0.03%
2019/04/30	10	83.87	0	0.00	83.60	10	3,416	0.29%
2019/04/29	0	0.00	15	84.33	83.20	-15	3,497	-0.43%
2019/04/26	0	0.00	43	85.20	85.10	-43	3,680	-1.17%
2019/04/25	3	86.20	10	85.20	85.10	-7	3,700	-0.19%
2019/04/22	1	87.50	0	0.00	87.20	1	3,683	0.03%
2019/04/17	1	90.40	0	0.00	90.00	1	3,745	0.03%
2019/04/10	15	95.51	15	95.20	96.00	0	3,778	0.00%
2019/04/09	0	0.00	1	92.00	92.30	-1	3,749	-0.03%
2019/04/08	1	93.00	0	0.00	91.60	1	3,740	0.03%
2019/04/03	0	0.00	3.4	95.78	95.00	-3.4	3,688	-0.09%
2019/04/01	0	0.00	2	91.90	92.40	-2	3,616	-0.06%
2019/03/29	0	0.00	0.7	88.20	88.50	-0.7	3,611	-0.02%
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	1	90.40	1	90.60	90.60	0	4,013	0.00%
2019/03/15	0	0.00	0.5	87.10	87.10	-0.5	4,034	-0.01%
2019/03/14	1	87.30	0	0.00	87.40	1	4,053	0.02%
2019/03/04	3	90.53	3	90.00	89.70	0	4,508	0.00%
2019/02/27	0	0.00	2	88.70	89.40	-2	4,636	-0.04%
2019/02/26	0	0.00	1	89.40	86.20	-1	4,519	-0.02%
2019/02/25	4	87.33	0	0.00	87.90	4	4,411	0.09%
2019/02/22	0	0.00	1	87.30	87.20	-1	4,388	-0.02%
2019/02/19	5	92.10	0	0.00	90.40	5	4,243	0.12%
2019/02/18	0	0.00	1	91.60	90.70	-1	4,234	-0.02%
2019/02/15	0	0.00	1	90.60	90.50	-1	4,227	-0.02%
2019/02/13	2	90.30	2	89.00	88.10	0	4,182	0.00%
2019/02/12	0	0.00	2	91.45	90.50	-2	4,148	-0.05%
2019/02/11	1	89.80	0.4	93.00	93.70	0.6	4,140	0.01%
2019/01/30	1	86.90	2	85.50	85.30	-1	4,064	-0.02%
2019/01/29	1	86.00	0	0.00	85.30	1	4,034	0.02%
2019/01/28	7	85.23	8	85.26	85.00	-1	4,018	-0.02%
2019/01/25	0	0.00	1	84.80	85.00	-1	4,015	-0.02%
2019/01/24	1	82.50	0	0.00	82.00	1	4,066	0.02%
2019/01/23	1.6	81.13	0	0.00	81.20	1.6	4,083	0.04%
2019/01/22	3	82.17	0	0.00	82.10	3	4,063	0.07%
2019/01/21	3	82.60	2	81.05	83.00	1	4,016	0.02%
2019/01/18	3	78.50	3	79.00	81.50	0	3,920	0.00%
2019/01/17	1	77.90	0	0.00	77.00	1	3,767	0.03%
2019/01/10	0	0.00	1	77.00	77.20	-1	3,888	-0.03%
2019/01/07	1	75.00	0	0.00	74.80	1	3,989	0.03%
2019/01/02	0	0.00	8	75.58	75.80	-8	3,981	-0.20%
2018/12/27	5	73.48	0	0.00	73.80	5	3,981	0.13%
2018/12/24	7	71.87	7	73.56	74.90	0	3,957	0.00%
2018/12/22	1	72.90	0	0.00	73.00	1	3,941	0.03%
2018/12/20	13	78.65	0	0.00	79.70	13	3,852	0.34%
2018/12/19	31	80.05	12	81.24	78.80	19	3,818	0.50%
2018/12/18	0	76.60	0	0.00	77.00	0	3,612	0.00%
2018/12/12	0	0.00	1	77.80	76.00	-1	3,709	-0.03%
2018/12/11	4	75.65	3.7	75.11	76.40	0.3	3,696	0.01%
2018/12/05	1	75.20	2	76.80	75.60	-1	3,862	-0.03%
2018/12/04	2	76.20	1.7	76.21	75.90	0.3	3,877	0.01%
2018/12/03	0	0.00	0.7	72.50	73.00	-0.7	3,767	-0.02%
2018/11/30	6	71.90	0	0.00	70.60	6	3,784	0.16%
2018/11/28	4	69.85	1	69.50	69.50	3	3,779	0.08%
2018/11/27	1	69.80	1	69.10	69.10	0	3,781	0.00%
2018/11/26	1	67.80	1	68.50	69.50	0	3,755	0.00%
2018/11/22	1	63.80	1	64.30	63.60	0	3,951	0.00%
2018/11/19	0	0.00	0.5	66.00	66.30	-0.5	4,256	-0.01%
2018/11/14	15	65.13	0	0.00	65.80	15	4,462	0.34%
2018/11/13	3	63.90	3	62.70	66.00	0	4,568	0.00%
2018/11/12	4	63.80	0	0.00	63.90	4	4,701	0.09%
2018/11/09	10	63.50	5	63.80	64.60	5	4,716	0.11%
2018/11/07	10	65.60	0	0.00	65.90	10	4,705	0.21%
2018/11/06	0	0.00	3	64.30	63.60	-3	4,703	-0.06%
2018/11/05	0	0.00	2	62.70	63.60	-2	4,735	-0.04%
2018/11/02	3	61.50	0	0.00	62.90	3	4,722	0.06%
2018/11/01	16	59.03	27.7	61.25	63.20	-11.7	4,669	-0.25%
2018/10/31	10	57.50	2.4	57.50	57.50	7.6	4,543	0.17%
2018/10/26	2	52.20	0	0.00	52.60	2	4,622	0.04%
2018/10/25	0	0.00	2	51.60	52.20	-2	4,677	-0.04%
2018/10/22	0.6	52.30	0	0.00	52.30	0.6	4,849	0.01%
2018/10/05	5	45.10	0	0.00	45.20	5	4,880	0.10%
2018/10/04	1	47.65	0	0.00	47.45	1	4,918	0.02%
2018/10/03	4	47.75	4	47.55	47.15	0	4,885	0.00%
2018/09/27	3	50.00	2	50.10	50.10	1	5,245	0.02%
2018/09/19	3	52.07	3	51.43	50.80	0	6,229	0.00%
2018/09/17	0	0.00	2	51.95	52.00	-2	6,980	-0.03%
2018/09/13	0	0.00	4	51.20	51.10	-4	7,836	-0.05%
2018/09/06	1	53.20	0	0.00	53.30	1	7,704	0.01%
2018/09/05	1	52.80	1	52.70	52.80	0	7,711	0.00%
2018/09/04	2	52.00	1	53.00	52.60	1	7,693	0.01%
2018/09/03	4	52.18	1	52.70	51.20	3	7,713	0.04%
2018/08/30	0	0.00	2	53.85	54.40	-2	7,591	-0.03%
2018/08/29	0	0.00	2	53.45	53.30	-2	7,554	-0.03%
2018/08/28	0	0.00	2	53.80	53.50	-2	7,593	-0.03%
2018/08/27	0	0.00	4	52.75	53.10	-4	7,632	-0.05%
2018/08/24	1	51.30	7	51.34	52.00	-6	7,621	-0.08%
2018/08/22	0	0.00	10	52.70	52.20	-10	7,831	-0.13%
2018/08/21	1	53.10	0	0.00	52.40	1	7,781	0.01%
2018/08/20	10	51.60	7	52.31	52.40	3	7,728	0.04%
2018/08/17	1	50.60	1	50.20	51.10	0	7,553	0.00%
2018/08/16	0	0.00	1	49.90	49.65	-1	7,459	-0.01%
2018/08/13	0	0.00	13	49.83	50.10	-13	7,308	-0.18%
2018/08/10	3	50.40	0	0.00	49.60	3	7,223	0.04%
2018/08/09	1	49.00	13	50.04	50.30	-12	7,158	-0.17%
2018/08/08	4	48.70	5	48.81	49.30	-1	7,055	-0.01%
2018/08/03	0	0.00	3	48.00	48.10	-3	6,946	-0.04%
2018/08/02	0	0.00	1	47.55	47.35	-1	6,961	-0.01%
2018/07/31	1	47.95	1	47.90	48.35	0	6,916	0.00%
2018/07/30	1	47.65	1	47.60	47.65	0	6,936	0.00%
2018/07/27	0	0.00	1	48.00	48.00	-1	6,999	-0.01%
2018/07/26	4	47.00	3	47.02	47.00	1	6,988	0.01%
2018/07/25	12	48.25	9	48.02	48.00	3	6,902	0.04%
2018/07/24	4	48.00	6	48.15	48.20	-2	6,867	-0.03%
2018/07/23	0	0.00	1	48.35	48.25	-1	6,846	-0.01%
2018/07/20	20	50.04	1	49.85	50.10	19	6,789	0.28%
2018/07/19	1	49.90	4	49.80	49.60	-3	6,747	-0.04%
2018/07/18	16	52.01	7	51.10	50.90	9	6,648	0.14%
2018/07/17	3	51.30	1	51.50	51.70	2	6,570	0.03%
2018/07/16	8	52.21	1	51.80	51.40	7	6,563	0.11%
2018/07/13	8	51.58	3	51.20	51.80	5	6,544	0.08%
2018/07/12	3	50.37	3	50.87	51.10	0	6,706	0.00%
2018/07/11	4	49.61	2	49.88	49.75	2	6,629	0.03%
2018/07/10	2	50.60	3	50.30	50.60	-1	6,610	-0.02%
2018/07/09	10	49.70	3	49.72	49.45	7	6,528	0.11%
2018/07/06	3	49.48	5	49.01	49.90	-2	6,484	-0.03%
2018/07/05	2	52.00	8	51.60	49.00	-6	6,346	-0.09%
2018/07/04	0	0.00	3	51.33	52.50	-3	6,119	-0.05%
2018/07/03	4	51.00	4	50.58	50.30	0	5,995	0.00%
2018/07/02	16	51.71	9	51.09	50.90	7	5,884	0.12%
2018/06/29	4	52.88	7	53.59	52.10	-3	5,758	-0.05%
2018/06/28	0	0.00	63	53.13	52.80	-63	5,485	-1.15%
2018/06/27	32	53.00	28	52.33	51.10	4	5,088	0.08%
2018/06/26	5	51.64	61	51.96	52.10	-56	4,739	-1.18%
2018/06/25	103	52.71	48	52.39	53.00	55	4,324	1.27%	大買/
2018/06/22	4	48.94	5	49.18	48.60	-1	3,655	-0.03%
2018/06/21	1	48.10	1	48.05	47.75	0	3,469	0.00%
2018/06/19	1	47.50	5	47.60	47.35	-4	3,587	-0.11%
2018/06/13	3	48.83	0	0.00	48.25	3	3,591	0.08%
2018/06/12	2	48.85	13	48.80	48.85	-11	3,565	-0.31%
2018/06/11	4	49.20	0	0.00	48.65	4	3,518	0.11%
2018/06/08	2	48.40	3	48.58	48.50	-1	3,456	-0.03%
2018/06/07	4	48.50	4	48.35	48.20	0	3,422	0.00%
2018/06/05	3	48.57	7	48.71	48.30	-4	3,385	-0.12%
2018/06/04	1	49.00	1	49.20	49.30	0	3,303	0.00%
2018/06/01	1	48.60	2	48.05	47.75	-1	3,187	-0.03%
2018/05/31	13	48.36	1	49.30	48.50	12	3,125	0.38%
2018/05/30	10	45.80	0	0.00	45.80	10	2,877	0.35%
2018/05/25	0	0.00	3	46.90	47.35	-3	2,776	-0.11%
2018/05/16	0	0.00	1	46.05	45.75	-1	2,947	-0.03%
2018/05/15	1	46.60	2	46.63	46.30	-1	2,998	-0.03%
2018/05/14	0	0.00	1	46.20	46.45	-1	3,106	-0.03%
2018/05/11	0	0.00	2	45.78	45.50	-2	3,136	-0.06%
2018/05/10	2	46.15	2	45.60	45.40	0	3,240	0.00%
2018/05/09	21	45.50	17	45.57	45.60	4	3,230	0.12%
2018/05/07	5	45.00	1	44.90	45.00	4	3,216	0.12%
2018/05/04	1	45.05	1	45.85	45.70	0	3,206	0.00%
2018/05/03	0	0.00	3	44.00	43.70	-3	3,146	-0.10%
2018/04/30	0	0.00	3	43.02	43.20	-3	3,163	-0.09%
2018/04/27	3	43.20	0	0.00	43.15	3	3,205	0.09%
2018/04/26	0	0.00	2	43.13	42.95	-2	3,284	-0.06%
2018/04/25	3	42.80	0	0.00	42.80	3	3,297	0.09%
2018/04/24	0	0.00	15	44.25	43.50	-15	3,269	-0.46%
2018/04/23	0	0.00	1	45.20	44.90	-1	3,256	-0.03%
2018/04/19	15	46.12	0	0.00	45.60	15	3,291	0.46%
2018/04/18	4	45.93	4	45.96	45.50	0	3,248	0.00%
2018/04/13	2	43.70	0	0.00	43.65	2	3,187	0.06%
2018/04/12	1	43.80	0	0.00	43.65	1	3,246	0.03%
2018/04/10	0	0.00	1	44.30	44.00	-1	3,315	-0.03%
2018/04/09	4	44.03	0	0.00	44.10	4	3,337	0.12%
2018/04/02	0	0.00	1	44.60	44.80	-1	3,365	-0.03%
2018/03/30	1	44.65	0	0.00	44.50	1	3,372	0.03%
2018/03/27	0	0.00	3	45.25	45.35	-3	3,401	-0.09%
2018/03/23	4	43.84	0	0.00	43.95	4	3,384	0.12%
2018/03/22	9	46.22	5	45.40	45.10	4	3,472	0.12%
2018/03/21	0	0.00	1	45.90	45.90	-1	3,401	-0.03%
2018/03/20	1	44.75	0	0.00	44.80	1	3,365	0.03%
2018/03/19	4	45.58	0	0.00	45.40	4	3,376	0.12%
2018/03/16	1	45.00	0	0.00	45.00	1	3,378	0.03%
2018/03/12	0	0.00	3	45.15	45.15	-3	3,627	-0.08%
2018/03/09	1	45.30	3	45.50	45.00	-2	3,701	-0.05%
2018/03/02	3	44.00	0	0.00	43.90	3	4,145	0.07%
2018/03/01	0	0.00	1	44.65	44.65	-1	4,227	-0.02%
2018/02/27	0	0.00	1	45.30	45.30	-1	4,340	-0.02%
2018/02/26	1	46.05	2	45.20	45.45	-1	4,371	-0.02%
2018/02/23	8	45.29	9	45.42	45.80	-1	4,356	-0.02%
2018/02/21	0	0.00	2	44.40	44.70	-2	4,575	-0.04%
2018/02/12	1	43.45	0	0.00	43.35	1	4,682	0.02%
2018/02/09	0	0.00	2	43.58	43.90	-2	5,035	-0.04%
2018/02/08	1	43.50	1	44.50	44.50	0	5,490	0.00%
2018/02/07	4	43.84	0	0.00	43.00	4	5,511	0.07%
2018/02/06	1	42.00	1	43.30	42.70	0	5,539	0.00%
2018/02/05	3	46.25	1	46.10	46.10	2	5,546	0.04%
2018/01/30	0	0.00	10	46.50	46.90	-10	6,055	-0.17%
2018/01/29	0	0.00	4	46.40	46.55	-4	6,188	-0.06%
2018/01/26	1	46.35	0	0.00	46.15	1	6,555	0.02%
2018/01/25	0	0.00	1	45.90	45.80	-1	7,299	-0.01%
2018/01/23	1	46.50	0	0.00	46.15	1	7,584	0.01%
2018/01/22	0	0.00	1	46.75	46.70	-1	7,568	-0.01%
2018/01/19	3	45.10	0	0.00	45.20	3	7,571	0.04%
2018/01/16	6	45.54	2	45.40	45.65	4	7,860	0.05%
2018/01/15	2	44.65	0	0.00	45.30	2	7,867	0.03%
2018/01/11	1	43.90	1	43.85	43.90	0	7,854	0.00%
2018/01/10	1	45.30	0	0.00	45.05	1	7,804	0.01%
2018/01/09	5	44.75	5	45.00	45.55	0	7,927	0.00%
2018/01/05	10	46.00	0	0.00	45.90	10	7,960	0.13%
2018/01/03	1	45.90	0	0.00	46.00	1	7,938	0.01%