義隆 (2458)-永豐金-台南券商分點個股進出

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
161.5
漲跌
▲0.5
漲幅
+0.31%
成交量
1,526張
產業
上市半導體類股
1180人加入追蹤

立即追蹤
本地時間:13:35(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-台南券商分點個股進出

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-台南券商分點個股進出
永豐金-台南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
2024/06/13	0.1	162.00	0	0.00	161.00	0.1	2,799	0.00%
2024/06/12	0.4	160.50	1.1	161.04	160.00	-0.7	2,815	-0.03%
2024/06/11	1	157.50	0	0.00	157.00	1	2,804	0.04%
2024/06/07	2	157.01	1	158.00	157.00	1	2,808	0.04%
2024/06/06	2.1	157.77	0	0.00	157.00	2.1	2,818	0.07%
2024/06/05	2	159.76	15	160.50	159.00	-13	2,796	-0.46%
2024/06/03	3	163.33	1	163.50	163.50	2	2,816	0.07%
2024/05/31	6.1	166.32	4	163.76	163.00	2.1	2,815	0.07%
2024/05/30	5.1	169.98	26.1	167.30	167.00	-21	2,785	-0.76%
2024/05/29	9	172.78	10.2	174.69	174.00	-1.2	2,768	-0.04%
2024/05/28	2	173.50	1	176.50	171.50	1	2,753	0.04%
2024/05/27	34.3	172.16	5	172.70	173.00	29.3	2,738	1.07%
2024/05/24	5	167.10	44	166.53	167.00	-39	2,731	-1.43%
2024/05/23	48	172.43	37.1	169.64	169.00	10.9	2,785	0.39%
2024/05/22	41	167.60	7.4	163.67	168.00	33.6	2,747	1.22%
2024/05/20	2	157.00	0	157.00	156.00	2	2,851	0.07%
2024/05/17	1.1	159.50	0	0.00	159.00	1.1	2,899	0.04%
2024/05/16	1	160.00	5	159.30	160.00	-4	3,002	-0.13%
2024/05/15	0	0.00	1	158.00	156.00	-1	3,005	-0.03%
2024/05/14	0	0.00	1	156.00	155.00	-1	3,023	-0.03%
2024/05/13	2.1	153.28	0	0.00	153.50	2.1	3,017	0.07%
2024/05/10	0	155.25	0	0.00	155.00	0	3,027	0.00%
2024/05/09	1	156.00	0	0.00	155.00	1	3,027	0.03%
2024/05/08	0	156.00	1	159.00	158.00	-1	3,030	-0.03%
2024/05/07	2.1	156.50	0	0.00	156.50	2.1	3,036	0.07%
2024/05/06	0.2	158.82	0	0.00	156.50	0.2	3,035	0.01%
2024/05/03	6.2	157.06	3.1	156.61	157.00	3.1	3,041	0.10%
2024/05/02	1	164.00	1.1	166.90	165.50	-0.1	2,931	0.00%
2024/04/30	7	165.29	5	166.90	164.50	2	2,926	0.07%
2024/04/29	0	0.00	6	167.58	168.00	-6	2,930	-0.20%
2024/04/26	11	163.14	13	164.08	163.50	-2	2,903	-0.07%
2024/04/25	0	0.00	10	164.20	164.50	-10	2,897	-0.35%
2024/04/24	0	0.00	1.1	157.35	157.00	-1.1	2,847	-0.04%
2024/04/23	0	148.88	1	149.50	150.50	-1	2,831	-0.03%
2024/04/22	5.5	148.50	1	150.50	146.50	4.5	2,816	0.16%
2024/04/19	4	157.11	1	155.07	155.00	3	2,768	0.11%
2024/04/18	1	159.05	1	162.50	161.50	0	2,718	0.00%
2024/04/17	4.1	161.39	4	165.24	162.00	0	2,714	0.00%
2024/04/16	1	158.47	0	0.00	159.50	1	2,664	0.04%
2024/04/15	0	0.00	1.2	162.00	162.00	-1.2	2,637	-0.04%
2024/04/12	1.1	159.09	1	162.48	158.50	0.1	2,553	0.00%
2024/04/11	0	156.75	0	0.00	158.50	0	2,556	0.00%
2024/04/10	0.1	159.00	0	0.00	158.50	0.1	2,554	0.00%
2024/04/09	3.4	156.61	0	0.00	157.00	3.4	2,563	0.13%
2024/04/08	1	158.50	0	0.00	159.50	1	2,562	0.04%
2024/04/03	0	156.00	0	156.00	156.50	0	2,539	0.00%
2024/04/02	0.3	157.59	1	156.50	156.00	-0.7	2,542	-0.03%
2024/03/29	3.3	158.14	0	157.00	157.00	3.3	2,503	0.13%
2024/03/28	3.3	161.70	0	161.94	160.50	3.3	2,521	0.13%
2024/03/27	4.2	164.80	0	164.50	164.50	4.2	2,516	0.17%
2024/03/26	0.3	167.88	2	168.50	166.50	-1.7	2,594	-0.06%
2024/03/25	0.2	169.50	0	0.00	169.00	0.2	2,628	0.01%
2024/03/22	3	166.17	1	165.00	169.00	2	2,651	0.08%
2024/03/21	4	170.87	3	168.50	167.00	1	2,660	0.04%
2024/03/20	0	169.00	2	168.75	167.50	-2	2,644	-0.07%
2024/03/19	1.1	165.87	0.4	165.00	165.00	0.7	2,641	0.03%
2024/03/18	1	165.49	3	166.50	166.50	-2	2,661	-0.07%
2024/03/15	1	163.50	1	166.00	163.50	0	2,675	0.00%
2024/03/13	1.1	163.01	1	164.00	163.50	0.1	2,763	0.00%
2024/03/12	1	164.01	2	164.75	163.50	-1	2,795	-0.04%
2024/03/11	0.7	162.64	0	0.00	160.00	0.7	2,807	0.02%
2024/03/08	2	163.00	1	162.50	162.50	1	2,821	0.04%
2024/03/07	0.5	168.00	0.1	165.50	165.50	0.4	2,802	0.02%
2024/03/06	0	0.00	1	165.00	166.50	-1	2,796	-0.04%
2024/03/04	2	168.50	3	169.00	167.50	-1	2,861	-0.03%
2024/03/01	2	165.00	0	0.00	165.50	2	2,850	0.07%
2024/02/29	18	167.25	12.1	166.25	166.00	5.9	2,872	0.21%
2024/02/27	1.5	169.00	1.1	172.73	169.00	0.4	2,856	0.01%
2024/02/26	1	169.96	8	170.31	170.00	-7	2,857	-0.24%
2024/02/23	3	162.33	3	164.33	164.00	0	2,794	0.00%
2024/02/22	19.2	164.95	19.5	163.71	167.50	-0.3	2,686	-0.01%
2024/02/21	1	166.42	7	165.93	167.50	-6	2,636	-0.23%
2024/02/20	2	162.25	42	162.05	161.00	-40	2,542	-1.57%
2024/02/19	6.2	163.26	8.8	161.41	163.50	-2.6	2,543	-0.10%
2024/02/16	38	151.49	3	152.50	153.00	35	2,480	1.41%
2024/02/15	1.1	146.11	0	0.00	148.50	1.1	2,491	0.05%
2024/02/05	0.2	149.50	0	0.00	148.00	0.2	2,481	0.01%
2024/02/01	0	149.00	0	0.00	150.00	0	2,521	0.00%
2024/01/31	0.3	148.49	0	0.00	150.00	0.3	2,557	0.01%
2024/01/30	2.1	148.06	0	0.00	148.50	2.1	2,630	0.08%
2024/01/29	1	149.02	0	0.00	149.00	1	2,710	0.04%
2024/01/26	1	150.50	0	0.00	151.00	1	2,954	0.03%
2024/01/23	1.2	149.60	1	150.01	150.50	0.1	3,054	0.00%
2024/01/22	11.2	151.43	1	152.00	151.00	10.2	3,102	0.33%
2024/01/19	0.2	150.98	7	154.86	150.50	-6.8	3,112	-0.22%
2024/01/18	15	151.20	16	149.44	152.00	-1	3,159	-0.03%
2024/01/16	1	153.50	0.2	154.50	154.00	0.8	3,375	0.02%
2024/01/15	0.2	157.00	0	0.00	156.50	0.2	3,407	0.01%
2024/01/11	2	157.25	0.2	158.00	157.00	1.8	3,519	0.05%
2024/01/10	2	158.25	5.2	158.87	160.00	-3.2	3,575	-0.09%
2024/01/09	0.1	152.20	1	155.50	154.50	-1	3,600	-0.03%
2024/01/08	0.1	153.43	0	0.00	153.50	0.1	3,600	0.00%
2024/01/05	1.1	153.09	0	154.00	155.50	1.1	3,621	0.03%
2024/01/03	2	157.00	1	156.00	158.00	1	3,678	0.03%
2024/01/02	1	160.50	0	0.00	159.50	1	3,672	0.03%
2023/12/29	0	0.00	1	162.00	162.50	-1	3,724	-0.03%
2023/12/28	2	161.25	2.1	160.81	160.50	-0.1	3,759	0.00%
2023/12/27	0	163.50	1	163.50	164.00	-1	3,792	-0.03%
2023/12/26	0	0.00	0.1	162.00	162.00	-0.1	3,784	0.00%
2023/12/25	2	162.28	4	164.25	162.50	-2	3,781	-0.05%
2023/12/22	7	161.57	7	162.64	163.50	0	3,771	0.00%
2023/12/21	2	163.00	6	162.42	163.00	-4	3,732	-0.11%
2023/12/20	11	160.50	28	160.50	160.00	-17	3,657	-0.46%
2023/12/19	3	158.00	1	158.00	159.00	2	3,615	0.06%
2023/12/18	0	157.00	0	0.00	157.00	0	3,606	0.00%
2023/12/15	2.2	154.27	2	157.00	154.00	0.2	3,614	0.01%
2023/12/14	0	0.00	4.1	157.02	157.50	-4.1	3,613	-0.11%
2023/12/13	3	157.50	1.1	157.48	158.00	2	3,619	0.05%
2023/12/12	2	158.00	1	156.50	158.50	1	3,674	0.03%
2023/12/11	1	157.00	0	0.00	157.00	1	3,711	0.03%
2023/12/08	9	158.83	11	157.86	157.50	-2	3,758	-0.05%
2023/12/07	5.1	153.58	9	153.39	153.50	-3.9	3,744	-0.10%
2023/12/06	6	150.00	10	150.90	151.50	-4	3,796	-0.11%
2023/12/05	5	146.40	0	0.00	146.50	5	3,822	0.13%
2023/12/04	1	149.51	0	0.00	149.50	1	3,840	0.03%
2023/12/01	0	150.50	0	0.00	151.00	0	3,899	0.00%
2023/11/30	1	152.00	0	0.00	151.50	1	4,113	0.02%
2023/11/29	0	0.00	7.3	151.47	153.00	-7.3	4,237	-0.17%
2023/11/28	0	0.00	3	149.00	150.00	-3	4,205	-0.07%
2023/11/27	2.1	147.50	1	147.00	146.00	1.1	4,197	0.03%
2023/11/24	10.1	149.26	8	148.75	151.00	2.1	4,185	0.05%
2023/11/22	0	0.00	5	147.00	147.50	-5	4,123	-0.12%
2023/11/21	1	144.50	7.2	144.53	145.00	-6.2	4,116	-0.15%
2023/11/20	1	144.00	1	144.00	144.00	0	4,136	0.00%
2023/11/17	0	0.00	1	145.00	146.50	-1	4,116	-0.02%
2023/11/16	3	142.67	0	0.00	142.50	3	4,079	0.07%
2023/11/15	2	148.25	4	148.50	147.50	-2	4,029	-0.05%
2023/11/14	0	0.00	5	145.90	146.00	-5	4,001	-0.13%
2023/11/13	1	143.00	2	145.00	143.50	-1	3,969	-0.03%
2023/11/10	0	140.00	6	141.67	141.50	-6	3,972	-0.15%
2023/11/09	4	140.88	0	0.00	140.50	4	3,987	0.10%
2023/11/08	1	144.50	1	144.00	144.50	0	4,002	0.00%
2023/11/07	1	144.00	14	142.39	145.00	-13	4,036	-0.32%
2023/11/06	0	0.00	10.7	139.22	140.00	-10.7	4,005	-0.27%
2023/11/03	44	138.03	1	139.50	135.50	43	3,978	1.08%
2023/11/02	2	147.25	9	148.11	149.50	-7	3,770	-0.19%
2023/11/01	3	143.83	0	0.00	144.00	3	3,806	0.08%
2023/10/31	8	144.94	3	145.33	144.00	5	4,054	0.12%
2023/10/30	2	145.50	9.2	145.25	146.50	-7.2	4,038	-0.18%
2023/10/27	0.2	140.00	0.2	140.00	140.00	0	4,005	0.00%
2023/10/26	5.7	141.56	3	139.33	139.50	2.7	4,071	0.07%
2023/10/25	9	147.78	8	146.19	144.50	1	4,033	0.02%
2023/10/24	6	144.25	9	145.11	144.00	-3	3,899	-0.08%
2023/10/23	0	0.00	4.2	142.00	142.00	-4.2	3,814	-0.11%
2023/10/20	1	140.50	4	141.13	142.50	-3	3,867	-0.08%
2023/10/19	3.1	138.03	2	140.00	138.50	1.1	3,886	0.03%
2023/10/18	11	141.14	9	142.00	141.50	2	3,910	0.05%
2023/10/17	2	140.00	7.2	140.21	140.00	-5.2	3,893	-0.13%
2023/10/16	1	136.00	0	0.00	136.50	1	3,987	0.03%
2023/10/13	1	138.50	1	138.01	139.00	0	4,006	0.00%
2023/10/12	8	135.13	7	136.21	137.50	1	3,991	0.03%
2023/10/11	1	139.00	2	137.50	137.00	-1	3,986	-0.03%
2023/10/06	2	138.50	0	0.00	137.00	2	3,969	0.05%
2023/10/05	2.2	140.64	0.1	140.00	141.50	2.1	3,945	0.05%
2023/10/04	4.2	135.05	4.4	136.27	138.00	-0.2	3,881	-0.01%
2023/10/03	4.4	138.32	1	138.00	138.00	3.4	3,843	0.09%
2023/10/02	1	134.50	0	0.00	134.50	1	3,812	0.03%
2023/09/27	1.1	132.00	0	0.00	134.00	1.1	3,823	0.03%
2023/09/26	2	135.00	0	0.00	135.00	2	3,832	0.05%
2023/09/21	0	0.00	1	136.50	136.00	-1	3,805	-0.03%
2023/09/20	4	139.75	4	139.50	138.00	0	3,771	0.00%
2023/09/19	1	142.00	0	0.00	141.00	1	3,738	0.03%
2023/09/18	2	143.50	2	142.50	142.00	0	3,712	0.00%
2023/09/15	7.2	145.36	4.2	145.96	144.50	3.1	3,678	0.08%
2023/09/14	2	143.25	3	142.50	143.00	-1	3,591	-0.03%
2023/09/13	2	141.25	7	141.35	143.50	-5	3,542	-0.14%
2023/09/12	1	138.50	4.1	140.50	140.50	-3.1	3,494	-0.09%
2023/09/11	4.1	137.01	7	138.06	138.00	-2.9	3,420	-0.09%
2023/09/08	9	133.72	8.2	135.20	135.50	0.8	3,340	0.02%
2023/09/07	5	134.30	1.5	133.67	135.00	3.5	3,326	0.11%
2023/09/06	3.1	130.26	5.1	131.24	133.00	-2	3,289	-0.06%
2023/09/05	16.2	133.85	12.4	134.18	134.00	3.8	3,287	0.12%
2023/09/04	3.4	125.25	14	125.21	128.50	-10.6	3,087	-0.34%
2023/09/01	0	0.00	1	120.50	120.50	-1	2,924	-0.03%
2023/08/31	2	120.50	8.3	119.70	120.00	-6.3	2,922	-0.22%
2023/08/30	3	117.33	5.2	117.53	119.00	-2.2	2,917	-0.07%
2023/08/29	2.1	115.81	12	115.63	117.00	-9.9	2,902	-0.34%
2023/08/28	0	112.50	1	112.00	113.00	-1	2,890	-0.03%
2023/08/25	13.1	113.39	0	113.50	113.00	13.1	2,919	0.45%
2023/08/24	4	115.88	6	117.17	116.00	-2	2,926	-0.07%
2023/08/23	0	113.50	2	114.75	114.50	-2	2,943	-0.07%
2023/08/22	5.1	113.90	0	0.00	113.50	5.1	2,972	0.17%
2023/08/21	0	113.50	5	113.20	113.50	-5	3,011	-0.17%
2023/08/18	7	114.00	7.2	115.46	113.50	-0.2	3,110	-0.01%
2023/08/17	1	115.51	7.1	116.44	116.50	-6.1	3,087	-0.20%
2023/08/16	1	116.00	6	116.17	117.00	-5	3,077	-0.16%
2023/08/15	1	115.50	6	115.75	116.00	-5	3,063	-0.16%
2023/08/14	5.4	117.29	10.1	116.27	117.00	-4.8	3,046	-0.16%
2023/08/11	4.1	119.21	5.4	121.21	121.00	-1.3	2,996	-0.04%
2023/08/10	8.4	118.18	3.5	119.14	118.00	4.9	2,943	0.17%
2023/08/09	2.5	120.80	19	120.79	121.00	-16.5	2,884	-0.57%
2023/08/08	4	119.13	3	119.50	118.00	1	2,835	0.04%
2023/08/07	14.1	118.47	1	122.00	117.00	13.1	2,783	0.47%
2023/08/04	26	122.87	27	122.41	122.50	-1	2,654	-0.04%
2023/08/02	4	113.64	2	114.50	114.00	2	2,391	0.08%
2023/08/01	8.1	113.45	0	0.00	115.00	8.1	2,389	0.34%
2023/07/31	11	115.91	17.1	116.91	116.50	-6.1	2,402	-0.25%
2023/07/28	18	112.56	1	112.00	112.50	17	2,288	0.74%
2023/07/27	2	114.75	3	114.83	114.50	-1	2,251	-0.04%
2023/07/26	6.3	113.35	2.8	114.21	112.50	3.5	2,237	0.16%
2023/07/25	6	116.50	5	117.00	115.00	1	2,198	0.05%
2023/07/24	9.1	117.18	9.5	117.18	118.00	-0.4	2,104	-0.02%
2023/07/21	9	114.17	9.1	113.81	115.50	-0.1	2,018	0.00%
2023/07/20	14	115.07	5	115.50	114.50	9	1,972	0.46%
2023/07/19	12.1	118.05	10.1	118.55	118.50	2.1	1,900	0.11%
2023/07/18	0	0.00	16.1	112.03	113.00	-16.1	1,770	-0.91%
2023/07/17	6	108.25	2	109.00	109.50	4	1,741	0.23%
2023/07/14	10	110.60	17	110.88	110.50	-7	1,729	-0.40%
2023/07/13	1	107.00	7.1	107.85	108.00	-6.1	1,679	-0.36%
2023/07/12	10	104.85	1	106.00	106.00	9	1,668	0.54%
2023/07/11	0	0.00	3	106.83	106.50	-3	1,661	-0.18%
2023/07/10	8	105.25	1	108.00	104.00	7	1,661	0.42%
2023/07/07	2	106.00	7.9	107.85	107.50	-5.9	1,653	-0.35%
2023/07/06	2	105.00	2	107.00	108.00	0	1,647	0.00%
2023/07/05	5	106.20	5	107.70	106.00	0	1,627	0.00%
2023/07/04	0	0.00	22	104.91	106.00	-22	1,615	-1.36%
2023/07/03	0	102.00	0	0.00	101.50	0	1,586	0.00%
2023/06/30	1	100.00	0	0.00	101.50	1	1,592	0.06%
2023/06/29	1	100.00	1	101.50	101.00	0	1,602	0.00%
2023/06/27	0.3	99.55	0	0.00	99.40	0.3	1,608	0.02%
2023/06/26	5	99.98	1	99.90	100.00	4	1,600	0.25%
2023/06/21	2	101.25	2	101.50	101.50	0	1,592	0.00%
2023/06/20	1	102.50	1	102.00	102.00	0	1,584	0.00%
2023/06/19	26	103.42	3	103.17	102.50	23	1,586	1.45%
2023/06/16	2	107.00	6	106.50	106.00	-4	1,566	-0.25%
2023/06/15	7	104.29	2	105.25	105.50	5	1,539	0.32%
2023/06/14	5	105.80	6	107.00	105.00	-1	1,536	-0.07%
2023/06/13	1.1	107.00	20	106.40	107.00	-18.9	1,527	-1.24%
2023/06/12	19	103.45	1	104.00	103.50	18	1,480	1.22%
2023/06/09	13.2	105.74	12	105.79	104.00	1.2	1,475	0.08%
2023/06/08	0	0.00	3	104.83	105.00	-3	1,422	-0.21%
2023/06/07	0.1	103.50	1	103.50	103.50	-0.9	1,406	-0.06%
2023/06/06	10.1	102.55	0.2	102.50	102.00	9.9	1,424	0.69%
2023/06/05	1	105.00	22	104.59	105.00	-21	1,419	-1.48%
2023/06/02	2.2	103.14	14	104.57	104.50	-11.8	1,409	-0.84%
2023/06/01	2	102.00	5	103.80	103.50	-3	1,402	-0.21%
2023/05/31	1.1	102.09	7	102.86	102.00	-5.9	1,405	-0.42%
2023/05/30	12.1	102.00	0	0.00	102.00	12.1	1,374	0.88%
2023/05/29	1.5	103.50	9.5	104.74	104.00	-8	1,378	-0.58%
2023/05/26	12.1	103.00	2	104.75	102.50	10.1	1,370	0.73%
2023/05/25	2	104.75	11	104.95	104.00	-9	1,457	-0.62%
2023/05/24	8	101.08	28	103.04	104.50	-20	1,433	-1.40%
2023/05/23	5	98.46	1.3	98.76	98.10	3.8	1,354	0.28%
2023/05/22	3	99.00	1	99.40	98.60	2	1,369	0.15%
2023/05/19	9	98.40	0	0.00	98.50	9	1,383	0.65%
2023/05/18	2	99.00	6	98.75	98.60	-4	1,399	-0.29%
2023/05/17	0	0.00	0	97.40	97.20	0	1,397	0.00%
2023/05/16	0	0.00	1.1	96.59	97.10	-1.1	1,409	-0.08%
2023/05/15	1	94.70	6	95.03	95.10	-5	1,401	-0.36%
2023/05/12	1	96.20	1	94.50	95.90	0	1,418	0.00%
2023/05/11	1	93.40	0	0.00	92.70	1	1,412	0.07%
2023/05/09	2	92.20	0	0.00	93.00	2	1,457	0.14%
2023/05/08	0.1	94.60	2	93.85	93.20	-1.9	1,485	-0.13%
2023/05/05	3	98.37	3	97.37	95.80	0	1,514	0.00%
2023/04/27	3	92.60	3	93.40	92.60	0	1,679	0.00%
2023/04/26	0	0.00	5	92.00	93.30	-5	1,679	-0.30%
2023/04/25	9.2	91.95	15	93.59	91.10	-5.9	1,681	-0.35%
2023/04/21	3.5	98.39	1	98.30	95.40	2.5	1,690	0.15%
2023/04/20	2.1	98.75	0	0.00	98.50	2.1	1,693	0.12%
2023/04/19	0.3	100.48	0	0.00	100.00	0.3	1,743	0.02%
2023/04/18	3	101.83	0	0.00	101.50	3	1,856	0.16%
2023/04/17	2	102.50	3	103.17	102.50	-1	1,862	-0.05%
2023/04/13	8	100.94	7	101.00	100.50	1	1,851	0.05%
2023/04/11	0	0.00	6	103.00	104.00	-6	1,863	-0.32%
2023/04/10	1	101.50	1.2	101.14	101.50	-0.2	1,862	-0.01%
2023/04/07	0	0.00	1	101.00	101.00	-1	1,865	-0.05%
2023/04/06	3.3	98.78	1	98.30	98.50	2.3	1,855	0.12%
2023/03/31	2	100.29	2	100.75	99.80	0	1,847	0.00%
2023/03/30	3	99.70	2	100.30	99.60	1	1,842	0.05%
2023/03/29	2	101.50	2	102.50	102.50	0	1,840	0.00%
2023/03/28	1.5	102.33	1	103.00	102.00	0.5	1,851	0.03%
2023/03/24	2	104.50	0	0.00	104.50	2	1,887	0.11%
2023/03/23	2	104.50	0	0.00	104.50	2	1,905	0.10%
2023/03/22	2	103.00	0	0.00	104.00	2	1,909	0.10%
2023/03/20	1	102.00	1	102.50	102.50	0	1,916	0.00%
2023/03/17	1	100.50	0	0.00	100.00	1	1,924	0.05%
2023/03/16	1	99.90	3	99.30	99.70	-2	1,920	-0.10%
2023/03/14	1.3	101.10	0	0.00	101.00	1.3	1,943	0.06%
2023/03/13	1	102.50	0.1	102.00	102.50	0.9	1,942	0.05%
2023/03/10	14	105.43	0	0.00	104.00	14	1,933	0.72%
2023/03/09	0	0.00	4	106.00	107.00	-4	1,959	-0.20%
2023/03/08	1	104.00	1	103.00	103.50	0	1,952	0.00%
2023/03/06	4	104.25	1	104.50	104.50	3	1,944	0.15%
2023/03/03	2	104.75	1.1	104.95	104.00	0.9	1,942	0.05%
2023/03/02	1	104.00	0	0.00	104.00	1	1,951	0.05%
2023/03/01	3	104.33	4	105.75	106.50	-1	1,948	-0.05%
2023/02/24	6	108.58	0.2	109.00	108.50	5.8	1,929	0.30%
2023/02/23	5	111.50	7	112.64	111.00	-2	1,910	-0.10%
2023/02/22	0	107.50	4.7	107.71	107.00	-4.7	1,815	-0.26%
2023/02/21	2.2	107.23	4	107.25	108.00	-1.8	1,837	-0.10%
2023/02/20	0	0.00	1	105.99	106.00	-1	1,863	-0.06%
2023/02/17	2	102.50	0	0.00	103.00	2	1,881	0.11%
2023/02/16	1	104.00	0	104.50	104.50	1	1,909	0.05%
2023/02/15	1.1	103.95	0	0.00	102.50	1.1	1,927	0.05%
2023/02/14	3	103.17	0	0.00	103.50	3	1,939	0.15%
2023/02/13	3.1	104.34	1	104.50	104.50	2.1	1,960	0.10%
2023/02/10	0	0.00	1	104.00	106.00	-1	2,005	-0.05%
2023/02/09	1	105.00	0	0.00	105.00	1	2,142	0.05%
2023/02/08	3	105.01	12	105.38	105.50	-9	2,341	-0.38%
2023/02/07	20	105.50	2	105.00	105.00	18	2,324	0.77%
2023/02/06	12.1	103.80	0	104.50	103.50	12.1	2,324	0.52%
2023/02/03	9	107.33	4.1	108.00	107.50	4.9	2,294	0.21%
2023/02/02	2	107.00	6.6	107.23	108.00	-4.6	2,249	-0.20%
2023/02/01	2.1	101.21	16.7	98.94	102.00	-14.6	2,157	-0.68%
2023/01/31	2	96.05	1.2	96.36	96.90	0.8	2,146	0.04%
2023/01/30	6	92.23	3	93.67	94.30	3	2,128	0.14%
2023/01/17	7.1	90.99	0	0.00	91.00	7.1	2,127	0.33%
2023/01/16	1	91.50	0	0.00	91.00	1	2,168	0.05%
2023/01/13	2	92.30	1	91.00	90.70	1	2,183	0.05%
2023/01/12	1.2	93.38	3	93.77	92.80	-1.8	2,189	-0.08%
2023/01/11	2	94.80	0	0.00	94.70	2	2,210	0.09%
2023/01/10	0	0.00	2	95.50	95.50	-2	2,210	-0.09%
2023/01/09	4	94.32	12	95.69	96.00	-8	2,207	-0.36%
2023/01/06	0	0.00	12	92.93	94.40	-12	2,163	-0.55%
2023/01/05	0	0.00	1	89.00	89.20	-1	2,058	-0.05%
2023/01/04	2	86.75	7	87.26	86.80	-5	2,072	-0.24%
2023/01/03	3	87.27	0	0.00	87.00	3	2,107	0.14%
2022/12/30	0	0.00	1	87.20	86.00	-1	2,145	-0.05%
2022/12/29	0	0.00	0.4	83.20	85.50	-0.4	2,156	-0.02%
2022/12/28	3	83.54	0	0.00	83.50	3	2,165	0.14%
2022/12/26	0	0.00	0.1	86.50	86.00	-0.1	2,167	0.00%
2022/12/23	2	86.00	0	0.00	86.10	2	2,187	0.09%
2022/12/21	2	85.60	0	0.00	85.30	2	2,245	0.09%
2022/12/20	7	86.93	2	87.45	85.90	5	2,250	0.22%
2022/12/19	0	0.00	4	90.78	90.40	-4	2,279	-0.18%
2022/12/16	2	89.05	2	90.20	90.30	0	2,305	0.00%
2022/12/15	0	0.00	3.2	91.57	91.00	-3.2	2,360	-0.13%
2022/12/14	2	89.30	0	0.00	90.50	2	2,429	0.08%
2022/12/12	1	87.90	0	0.00	88.10	1	2,600	0.04%
2022/12/09	0	0.00	1	89.00	89.10	-1	2,719	-0.04%
2022/12/08	3	86.23	0	0.00	88.00	3	2,745	0.11%
2022/12/07	1.2	87.30	0	0.00	87.60	1.2	2,772	0.04%
2022/12/06	3	91.17	0.1	91.50	89.10	2.9	2,765	0.10%
2022/12/05	2	91.50	0	0.00	92.10	2	2,763	0.07%
2022/12/02	4	91.30	0	0.00	92.00	4	2,782	0.14%
2022/12/01	2.1	92.50	9	92.02	92.70	-6.9	2,786	-0.25%
2022/11/30	0.1	88.80	0	0.00	89.70	0.1	2,774	0.00%
2022/11/29	1	87.80	1	87.90	87.90	0	2,810	0.00%
2022/11/25	1	88.70	0	0.00	88.60	1	2,848	0.04%
2022/11/24	0	0.00	7	89.07	89.70	-7	2,844	-0.25%
2022/11/23	6.1	87.11	0	0.00	87.60	6.1	2,841	0.22%
2022/11/22	1	86.20	0	0.00	87.00	1	2,870	0.03%
2022/11/21	3	86.83	0	0.00	86.40	3	2,864	0.10%
2022/11/18	0.1	89.40	0	0.00	88.60	0.1	2,849	0.00%
2022/11/17	0	0.00	1.1	90.91	89.40	-1.1	2,836	-0.04%
2022/11/16	0	0.00	2.6	89.95	89.00	-2.6	2,815	-0.09%
2022/11/15	1	88.20	4	88.88	89.00	-3	2,776	-0.11%
2022/11/14	1.1	86.35	1	87.10	87.80	0.1	2,743	0.00%
2022/11/11	2	87.60	4	87.73	87.10	-2	2,711	-0.07%
2022/11/10	0	0.00	1	87.00	86.40	-1	2,678	-0.04%
2022/11/09	1	85.10	3	86.20	86.50	-2	2,654	-0.08%
2022/11/08	5	86.04	2	85.80	84.60	3	2,621	0.11%
2022/11/07	9	84.82	21.4	84.22	86.10	-12.4	2,577	-0.48%
2022/11/04	11.2	77.42	7	78.46	79.50	4.2	2,435	0.17%
2022/11/03	1	82.90	2	83.25	83.00	-1	2,235	-0.04%
2022/11/02	1	82.50	1	82.90	82.90	0	2,236	0.00%
2022/11/01	0	0.00	1	82.20	81.30	-1	2,225	-0.04%
2022/10/31	1.1	81.23	1	81.22	81.20	0	2,277	0.00%
2022/10/28	2	80.25	0	0.00	79.70	2	2,302	0.09%
2022/10/27	2	81.65	3	81.73	81.70	-1	2,332	-0.04%
2022/10/26	1	79.51	1	80.60	79.30	0	2,303	0.00%
2022/10/25	2	80.10	1	80.30	80.10	1	2,294	0.04%
2022/10/24	3	81.47	3	82.47	80.10	0	2,282	0.00%
2022/10/21	3	81.93	3	80.90	80.90	0	2,253	0.00%
2022/10/19	0	82.60	0	0.00	82.30	0	2,241	0.00%
2022/10/18	1	82.50	1	82.60	82.60	0	2,214	0.00%
2022/10/17	0.2	79.90	0	80.30	81.90	0.2	2,222	0.01%
2022/10/14	1	79.65	4	81.43	81.10	-3	2,228	-0.13%
2022/10/13	0	0.00	0	76.80	76.40	0	2,228	0.00%
2022/10/12	3	77.30	0	0.00	77.30	3	2,222	0.13%
2022/10/11	2.5	81.07	1.1	80.17	79.60	1.4	2,226	0.06%
2022/10/07	3	84.87	1	85.30	84.20	2	2,203	0.09%
2022/10/06	1	84.50	4	84.83	85.10	-3	2,174	-0.14%
2022/10/05	3	84.47	2	85.05	83.40	1	2,165	0.05%
2022/10/04	4	85.33	1	87.50	84.70	3	2,163	0.14%
2022/09/30	0	0.00	1	83.40	83.20	-1	2,172	-0.05%
2022/09/29	0	0.00	1	84.40	84.10	-1	2,198	-0.05%
2022/09/27	0	0.00	2	81.35	82.50	-2	2,268	-0.09%
2022/09/26	6	82.98	1	82.90	81.00	5	2,281	0.22%
2022/09/23	3	88.90	3	87.77	86.80	0	2,247	0.00%
2022/09/22	0	87.20	0	0.00	86.90	0	2,209	0.00%
2022/09/21	0.1	87.50	0	0.00	87.10	0.1	2,133	0.00%
2022/09/20	2.1	88.65	1	88.30	88.30	1.1	2,043	0.05%
2022/09/19	3	88.47	4	89.60	88.60	-1	1,961	-0.05%
2022/09/16	7.1	87.36	0	0.00	87.50	7.1	1,872	0.38%
2022/09/13	0	0.00	2	92.40	90.50	-2	1,732	-0.12%
2022/09/12	1	90.50	1	91.00	91.80	0	1,738	0.00%
2022/09/08	2	88.07	0	0.00	90.50	2	1,742	0.12%
2022/09/07	1	88.70	2	89.00	88.80	-1	1,728	-0.06%
2022/09/06	0.2	89.83	1	89.40	90.10	-0.9	1,721	-0.05%
2022/09/05	6.3	89.77	4	89.68	91.20	2.3	1,700	0.14%
2022/09/02	5.1	94.40	1	94.40	94.00	4.1	1,650	0.25%
2022/09/01	1	96.20	0	0.00	97.20	1	1,611	0.06%
2022/08/30	2	97.25	0	0.00	97.00	2	1,590	0.13%
2022/08/29	5	97.78	1	98.80	98.00	4	1,572	0.25%
2022/08/26	0	0.00	0	101.50	100.00	0	1,540	0.00%
2022/08/25	2	101.00	0	0.00	99.90	2	1,537	0.13%
2022/08/24	2	99.40	1	99.40	99.10	1	1,535	0.07%
2022/08/23	4.1	99.13	0	0.00	99.70	4.1	1,535	0.27%
2022/08/22	1	103.00	1	102.50	100.50	0	1,523	0.00%
2022/08/19	2	104.50	2	104.00	104.00	0	1,511	0.00%
2022/08/18	1	103.00	2	102.25	103.00	-1	1,509	-0.07%
2022/08/17	2	103.50	0	0.00	103.00	2	1,501	0.13%
2022/08/16	1	103.50	1	103.00	103.50	0	1,490	0.00%
2022/08/15	1.1	104.50	1	104.00	104.50	0.1	1,483	0.01%
2022/08/12	0	0.00	3	102.50	103.00	-3	1,473	-0.20%
2022/08/11	2	98.50	1	100.00	99.20	1	1,460	0.07%
2022/08/10	1	98.50	0	0.00	97.80	1	1,452	0.07%
2022/08/09	2	99.90	0	0.00	99.70	2	1,438	0.14%
2022/08/05	1	101.00	32	100.77	101.50	-31	1,426	-2.17%
2022/08/03	7	102.57	0	0.00	102.50	7	1,346	0.52%
2022/08/02	2	107.75	0	0.00	107.50	2	1,347	0.15%
2022/08/01	0	0.00	2	109.50	109.00	-2	1,363	-0.15%
2022/07/29	5	108.60	5	108.20	108.50	0	1,393	0.00%
2022/07/28	1	108.00	0	0.00	107.50	1	1,399	0.07%
2022/07/27	10	109.15	8	108.81	109.00	2	1,395	0.14%
2022/07/22	7	113.07	4	112.63	110.00	3	1,382	0.22%
2022/07/21	0	0.00	1	115.00	114.00	-1	1,374	-0.07%
2022/07/20	2	112.25	1	111.00	110.50	1	1,380	0.07%
2022/07/19	1	109.00	1	106.50	109.00	0	1,388	0.00%
2022/07/15	1	105.50	0	0.00	105.00	1	1,406	0.07%
2022/07/14	3	105.17	1	105.00	105.00	2	1,438	0.14%
2022/07/13	1	105.00	1	106.50	104.50	0	1,438	0.00%
2022/07/12	0	0.00	1	103.00	104.00	-1	1,430	-0.07%
2022/07/08	2	108.00	2	108.50	107.00	0	1,411	0.00%
2022/07/07	2.5	106.52	0	0.00	106.50	2.5	1,396	0.18%
2022/07/06	0	0.00	2	122.50	120.00	-2	1,358	-0.15%
2022/07/05	0.1	128.00	0	0.00	124.50	0.1	1,307	0.01%
2022/07/04	1	131.50	0	132.00	131.00	1	1,267	0.08%
2022/07/01	0.2	135.50	0	0.00	134.00	0.2	1,252	0.01%
2022/06/29	0	0.00	1	139.50	140.00	-1	1,240	-0.08%
2022/06/28	0	0.00	0.2	141.50	139.50	-0.2	1,241	-0.01%
2022/06/27	0	0.00	1	140.50	142.50	-1	1,257	-0.08%
2022/06/24	2	137.75	1.1	136.57	139.50	1	1,256	0.08%
2022/06/23	0	0.00	1	135.50	136.00	-1	1,255	-0.08%
2022/06/22	2	136.00	3	136.50	135.00	-1	1,242	-0.08%
2022/06/20	1.1	138.38	2	136.50	136.50	-0.9	1,213	-0.07%
2022/06/16	1	142.99	0	0.00	141.00	1	1,179	0.09%
2022/06/15	1	143.50	1	143.50	144.00	0	1,178	0.00%
2022/06/14	1	144.00	4	143.00	143.50	-3	1,182	-0.25%
2022/06/13	1	145.50	2	145.00	145.00	-1	1,204	-0.08%
2022/06/09	1	147.50	0	0.00	148.50	1	1,238	0.08%
2022/06/08	0	0.00	1	149.00	149.00	-1	1,252	-0.08%
2022/06/06	1.1	146.64	0	147.50	148.00	1.1	1,335	0.08%
2022/06/02	1	148.00	0	149.50	148.00	1	1,419	0.07%
2022/06/01	0	0.00	1	151.00	150.50	-1	1,439	-0.07%
2022/05/30	0	0.00	1	147.50	147.50	-1	1,462	-0.07%
2022/05/27	1	143.00	1	144.50	144.50	0	1,467	0.00%
2022/05/24	1	143.50	0	0.00	142.50	1	1,632	0.06%
2022/05/23	0.5	145.50	0	0.00	144.50	0.5	1,835	0.03%
2022/05/19	0	0.00	1	143.00	147.00	-1	1,911	-0.05%
2022/05/17	1	142.00	2	145.00	145.00	-1	1,934	-0.05%
2022/05/16	0	0.00	2	143.00	142.00	-2	1,968	-0.10%
2022/05/13	1	140.00	2	140.00	140.00	-1	1,972	-0.05%
2022/05/11	2	139.50	1	139.50	140.00	1	1,984	0.05%
2022/05/10	5	137.60	3	139.33	141.00	2	2,006	0.10%
2022/05/09	2.1	142.52	1	142.50	142.00	1.1	2,036	0.05%
2022/05/06	2.2	146.82	0	0.00	146.50	2.2	2,058	0.11%
2022/05/05	2.3	153.86	3	154.17	153.50	-0.7	2,070	-0.03%
2022/05/04	6	150.83	2	151.25	151.50	4	2,055	0.19%
2022/05/03	1	151.00	1	150.50	150.50	0	2,057	0.00%
2022/04/29	0	0.00	1	153.00	151.00	-1	2,063	-0.05%
2022/04/28	2	149.50	1	149.50	149.50	1	2,074	0.05%
2022/04/27	3.2	146.73	0	0.00	149.50	3.2	2,070	0.15%
2022/04/26	8.1	151.12	1	150.50	150.50	7.1	2,053	0.35%
2022/04/25	2.1	152.54	0	0.00	150.50	2.1	2,041	0.10%
2022/04/22	4	156.63	3	156.33	156.50	1	2,009	0.05%
2022/04/21	2	157.75	1	159.50	156.50	1	1,998	0.05%
2022/04/20	7	156.71	1	156.00	156.50	6	1,976	0.30%
2022/04/19	2	157.75	0	0.00	159.00	2	1,955	0.10%
2022/04/15	3.1	158.52	0	0.00	159.50	3.1	1,963	0.16%
2022/04/14	1	161.00	0	0.00	161.50	1	1,992	0.05%
2022/04/12	0.1	161.50	0	0.00	161.00	0.1	2,111	0.00%
2022/04/11	6	160.92	0	0.00	161.00	6	2,130	0.28%
2022/04/08	3.2	165.66	0	0.00	166.00	3.2	2,120	0.15%
2022/04/07	1	166.00	1	166.50	166.50	0	2,117	0.00%
2022/04/06	1	167.50	0	0.00	168.50	1	2,112	0.05%
2022/04/01	1	170.50	0	0.00	170.50	1	2,117	0.05%
2022/03/31	1	171.00	2	170.50	172.00	-1	2,114	-0.05%
2022/03/29	5	171.00	0	0.00	171.00	5	2,148	0.23%
2022/03/28	0	0.00	3	170.17	172.00	-3	2,165	-0.14%
2022/03/25	0	0.00	1	172.50	170.50	-1	2,242	-0.04%
2022/03/24	0	0.00	0	169.50	171.00	0	2,263	0.00%
2022/03/23	2	170.75	0	0.00	170.50	2	2,310	0.09%
2022/03/22	0	0.00	1	168.50	169.50	-1	2,384	-0.04%
2022/03/21	0	0.00	1	171.00	170.00	-1	2,411	-0.04%
2022/03/18	0	0.00	2	169.25	168.50	-2	2,447	-0.08%
2022/03/17	0	168.50	0.3	168.50	169.00	-0.2	2,438	-0.01%
2022/03/16	1	166.50	0	0.00	166.50	1	2,430	0.04%
2022/03/11	1	165.00	0	0.00	165.00	1	2,421	0.04%
2022/03/10	0	0.00	7	164.29	166.00	-7	2,418	-0.29%
2022/03/09	7	158.00	4	158.38	159.00	3	2,390	0.13%
2022/03/08	13.2	160.53	0	0.00	157.00	13.2	2,371	0.55%
2022/03/07	3.1	163.36	5	163.70	165.00	-1.9	2,311	-0.08%
2022/03/04	1.2	168.11	1	167.06	167.00	0.2	2,300	0.01%
2022/03/03	3	170.00	5	170.20	169.50	-2	2,305	-0.09%
2022/03/01	2	165.50	0	0.00	167.00	2	2,333	0.09%
2022/02/25	7.1	165.22	2	164.00	164.00	5.1	2,345	0.22%
2022/02/24	11.2	166.83	4	166.14	164.50	7.1	2,325	0.31%
2022/02/23	32	176.72	18	175.25	172.50	14	2,227	0.63%
2022/02/22	1	174.50	0	174.00	175.50	1	2,079	0.05%
2022/02/21	3	177.50	15.2	176.57	178.00	-12.2	2,072	-0.59%
2022/02/18	1.3	172.59	3	174.50	174.50	-1.7	2,072	-0.08%
2022/02/17	1	174.50	6	174.75	173.50	-5	2,105	-0.24%
2022/02/16	6	173.33	4	174.13	174.00	2	2,181	0.09%
2022/02/15	3	170.00	1.1	170.00	170.00	1.9	2,163	0.09%
2022/02/14	1	168.00	6	169.58	170.50	-5	2,179	-0.23%
2022/02/11	2	171.50	2	171.50	171.00	0	2,181	0.00%
2022/02/10	6	172.75	3	175.83	172.00	3	2,198	0.14%
2022/02/09	7	175.14	21	175.86	175.50	-14	2,197	-0.64%
2022/02/08	3	171.00	8	171.38	171.00	-5	2,201	-0.23%
2022/02/07	0	0.00	20.1	166.97	168.50	-20.1	2,226	-0.90%
2022/01/26	1	160.50	1	161.00	161.50	0	2,200	0.00%
2022/01/24	1	158.50	2	161.00	162.00	-1	2,342	-0.04%
2022/01/20	3	161.67	5	162.60	163.50	-2	2,428	-0.08%
2022/01/19	0	0.00	1	163.50	163.00	-1	2,514	-0.04%
2022/01/18	6	162.58	6	163.50	161.50	0	2,585	0.00%
2022/01/17	0	160.50	1.1	161.05	162.00	-1	2,790	-0.04%
2022/01/14	2	157.00	6	157.08	158.00	-4	2,946	-0.14%
2022/01/13	5	159.40	0	0.00	158.50	5	2,971	0.17%
2022/01/12	3	160.67	3	160.50	161.00	0	2,989	0.00%
2022/01/11	1	164.50	1	164.00	164.00	0	2,985	0.00%
2022/01/10	0	164.50	0	0.00	165.50	0	2,976	0.00%
2022/01/07	5.5	163.45	1	163.00	163.50	4.5	2,986	0.15%
2022/01/06	4	167.62	0	0.00	168.00	4	2,974	0.13%
2022/01/05	11	170.59	16.1	172.64	170.00	-5.1	2,974	-0.17%
2022/01/04	3	166.84	3	168.67	168.50	0	2,924	0.00%
2022/01/03	2	168.50	1	171.50	167.50	1	2,957	0.03%
2021/12/30	0	169.50	5	169.70	170.00	-5	2,974	-0.17%
2021/12/29	0	166.63	2	168.00	168.00	-2	2,975	-0.07%
2021/12/28	8	166.37	2	165.75	165.50	6	2,997	0.20%
2021/12/27	1	167.51	0	0.00	168.00	1	3,017	0.03%
2021/12/24	2	167.75	1	171.50	169.00	1	3,039	0.03%
2021/12/23	0	0.00	7	169.36	169.00	-7	3,069	-0.23%
2021/12/22	5	167.90	2	168.75	167.50	3	3,067	0.10%
2021/12/21	7	169.07	8	170.69	168.00	-1	3,060	-0.03%
2021/12/20	0	0.00	5	167.50	165.50	-5	2,988	-0.17%
2021/12/17	1	166.00	2.5	167.78	166.00	-1.5	2,994	-0.05%
2021/12/16	2	163.50	15.3	164.31	167.50	-13.3	2,962	-0.45%
2021/12/15	0	0.00	6.7	158.95	158.50	-6.7	2,913	-0.23%
2021/12/14	4	156.00	0	0.00	154.50	4	2,897	0.14%
2021/12/09	1	159.50	1	160.00	160.00	0	2,879	0.00%
2021/12/08	6	159.01	7	160.57	160.50	-1	2,893	-0.03%
2021/12/07	9	158.72	3	159.17	158.50	6	2,884	0.21%
2021/12/06	5	160.80	0	0.00	160.50	5	2,867	0.17%
2021/12/03	4	161.63	3	162.00	162.00	1	2,910	0.03%
2021/12/02	5	161.10	1	163.00	161.00	4	2,919	0.14%
2021/12/01	1	161.50	1	164.00	164.00	0	2,914	0.00%
2021/11/30	5	164.50	3	162.00	162.00	2	2,906	0.07%
2021/11/29	4	163.88	0.1	164.50	164.50	4	2,936	0.13%
2021/11/26	7	167.21	5	167.30	165.50	2	2,951	0.07%
2021/11/25	4	169.88	12	169.75	168.50	-8	2,932	-0.27%
2021/11/24	5	165.90	1	165.51	166.00	4	2,906	0.14%
2021/11/23	2	168.00	0	0.00	168.00	2	2,918	0.07%
2021/11/22	2	168.25	2	170.25	170.00	0	2,923	0.00%
2021/11/19	3	170.50	4	171.38	168.50	-1	2,934	-0.03%
2021/11/18	0	0.00	2.1	168.48	168.50	-2.1	2,901	-0.07%
2021/11/17	11	167.09	5	169.40	168.50	6	2,907	0.21%
2021/11/16	3	168.83	3	167.83	168.00	0	2,929	0.00%
2021/11/15	3.1	168.70	15	168.83	170.00	-11.9	2,923	-0.41%
2021/11/12	3	163.67	3.1	163.19	163.00	-0.1	2,893	0.00%
2021/11/11	0	0.00	5.1	164.10	163.50	-5.1	2,924	-0.17%
2021/11/10	1	161.00	0	0.00	163.00	1	2,957	0.03%
2021/11/09	6	162.67	1	162.00	161.50	5	2,982	0.17%
2021/11/08	3.1	160.53	4	164.13	165.00	-1	3,011	-0.03%
2021/11/05	10.1	159.58	5	160.50	162.00	5.1	3,023	0.17%
2021/11/04	9	166.72	5	163.00	163.00	4	2,965	0.13%
2021/11/03	3	167.67	5.1	167.50	167.50	-2.1	2,977	-0.07%
2021/11/02	4	171.74	5	168.20	167.50	-1	3,017	-0.03%
2021/11/01	5	168.30	5	169.60	170.00	0	3,036	0.00%
2021/10/29	4	168.63	1	167.00	167.00	3	3,185	0.09%
2021/10/28	3	167.83	1	171.00	168.00	2	3,310	0.06%
2021/10/27	11.1	165.54	7	168.79	170.00	4.1	3,318	0.12%
2021/10/26	9	164.83	3	164.33	164.50	6	3,263	0.18%
2021/10/25	13	164.88	9	166.00	164.50	4	3,236	0.12%
2021/10/22	5	164.80	22	163.57	166.00	-17	3,055	-0.56%
2021/10/21	1	152.00	1.1	156.73	151.00	-0.1	2,955	0.00%
2021/10/20	1	153.00	5	156.10	156.50	-4	2,962	-0.14%
2021/10/18	0	0.00	0.3	148.00	148.00	-0.3	3,070	-0.01%
2021/10/15	0	0.00	0.1	150.50	149.50	-0.1	3,113	0.00%
2021/10/14	0	0.00	1	146.50	146.50	-1	3,139	-0.03%
2021/10/13	4	149.75	1	146.50	146.50	3	3,158	0.09%
2021/10/12	1	151.50	1	152.50	152.50	0	3,156	0.00%
2021/10/08	1.1	157.05	4.2	156.67	157.00	-3.1	3,138	-0.10%
2021/10/07	0	0.00	7	152.43	153.50	-7	3,115	-0.22%
2021/10/06	0	0.00	3	149.17	148.00	-3	3,129	-0.10%
2021/10/05	1	147.50	2	148.25	148.00	-1	3,173	-0.03%
2021/10/04	5	145.30	3	145.67	145.00	2	3,155	0.06%
2021/10/01	0	146.50	12	146.13	146.50	-12	3,143	-0.38%
2021/09/30	12	146.12	10	147.00	146.50	2	3,143	0.06%
2021/09/29	3	147.34	7	148.86	148.50	-4	3,133	-0.13%
2021/09/28	3	153.17	3	152.00	152.00	0	3,145	0.00%
2021/09/27	1.1	152.05	1	152.00	152.00	0.1	3,152	0.00%
2021/09/24	1	153.50	1	152.50	152.50	0	3,162	0.00%
2021/09/22	0.1	155.00	0	0.00	152.50	0.1	3,217	0.00%
2021/09/17	1.2	156.50	0	0.00	158.00	1.2	3,216	0.04%
2021/09/15	2	156.75	2	156.50	156.50	0	3,318	0.00%
2021/09/14	11	156.55	2	156.50	156.50	9	3,410	0.26%
2021/09/13	23	157.78	26	158.52	157.00	-3	3,517	-0.09%
2021/09/10	4	153.38	4	154.50	154.50	0	3,537	0.00%
2021/09/09	5	154.00	4	154.00	154.00	1	3,563	0.03%
2021/09/08	4	152.25	1	152.00	151.00	3	3,574	0.08%
2021/09/06	3	159.17	6	159.83	158.00	-3	3,553	-0.08%
2021/09/03	1	161.00	1	159.50	159.50	0	3,554	0.00%
2021/09/02	9	163.33	8	162.19	161.00	1	3,588	0.03%
2021/09/01	10	159.60	16	159.25	160.50	-6	3,565	-0.17%
2021/08/31	15	156.40	2	157.50	157.50	13	3,554	0.37%
2021/08/30	5	155.60	2	156.50	156.50	3	3,579	0.08%
2021/08/27	10.2	155.99	0	0.00	154.50	10.2	3,589	0.28%
2021/08/26	1	159.00	1	158.50	158.50	0	3,567	0.00%
2021/08/25	3	160.17	3	161.00	161.50	0	3,571	0.00%
2021/08/24	5	159.10	15	157.20	157.00	-10	3,581	-0.28%
2021/08/23	4.5	157.03	3	159.00	159.00	1.5	3,586	0.04%
2021/08/20	3	153.67	3	153.50	153.50	0	3,605	0.00%
2021/08/18	11	155.14	3.2	155.09	158.00	7.8	3,576	0.22%
2021/08/17	6	156.75	3	155.83	154.50	3	3,569	0.08%
2021/08/16	7	158.57	17	158.79	160.00	-10	3,552	-0.28%
2021/08/13	3.5	162.86	4	161.38	161.50	-0.5	3,531	-0.01%
2021/08/12	4	163.50	1	162.50	162.50	3	3,558	0.09%
2021/08/11	15.1	167.64	6	166.50	166.00	9.1	3,567	0.25%
2021/08/10	2.1	170.28	11	170.41	171.00	-8.9	3,591	-0.25%
2021/08/09	6	170.59	4.1	172.26	170.00	1.9	3,625	0.05%
2021/08/06	5	167.60	3.3	168.08	167.00	1.7	3,637	0.05%
2021/08/05	15.5	168.65	20	169.58	169.50	-4.5	3,699	-0.12%
2021/08/04	26.3	172.96	8	174.19	171.50	18.3	3,700	0.49%
2021/08/03	40.2	183.63	33.3	181.57	180.50	6.9	3,581	0.19%
2021/08/02	18	179.11	3	179.50	179.50	15	3,446	0.44%
2021/07/30	2.1	179.81	4	181.38	181.00	-1.9	3,421	-0.06%
2021/07/29	13.3	181.45	0	0.00	180.50	13.3	3,457	0.38%
2021/07/28	2	182.25	4	182.88	184.50	-2	3,474	-0.06%
2021/07/27	13	188.58	17	190.06	185.50	-4	3,544	-0.11%
2021/07/26	5	187.30	5	189.30	189.50	0	3,610	0.00%
2021/07/23	18.3	187.22	8	186.44	184.50	10.3	3,704	0.28%
2021/07/22	5.1	184.96	6.6	185.96	185.00	-1.5	3,699	-0.04%
2021/07/21	4.3	195.53	1.1	194.47	193.00	3.2	3,685	0.09%
2021/07/20	3.3	196.83	7.3	196.60	195.50	-4	3,787	-0.10%
2021/07/19	11	198.77	1	199.00	199.00	10	3,798	0.26%
2021/07/16	2	199.25	2	199.00	199.00	0	3,841	0.00%
2021/07/15	5	197.31	6	197.58	197.50	-1	3,861	-0.03%
2021/07/14	4	199.25	0	0.00	198.50	4	3,929	0.10%
2021/07/13	12	203.58	4	202.75	201.00	8	3,955	0.20%
2021/07/12	3.1	200.51	10	202.10	204.00	-6.9	4,021	-0.17%
2021/07/09	0.1	196.50	0	0.00	196.00	0.1	4,036	0.00%
2021/07/08	3.1	197.18	9	197.39	197.50	-5.9	4,129	-0.14%
2021/07/07	3	195.83	5.5	196.36	195.50	-2.5	4,297	-0.06%
2021/07/06	3.1	196.67	0	0.00	195.00	3.1	4,343	0.07%
2021/07/05	4.2	197.14	7	197.07	198.00	-2.8	4,373	-0.06%
2021/07/02	1	191.00	0	0.00	192.50	1	4,361	0.02%
2021/07/01	3	191.50	2	190.75	190.00	1	4,420	0.02%
2021/06/30	1	190.00	4	191.50	194.50	-3	4,441	-0.07%
2021/06/29	8	190.94	3	190.33	190.00	5	4,452	0.11%
2021/06/28	4	192.63	4	193.75	194.00	0	4,480	0.00%
2021/06/25	7.1	192.50	1.1	191.57	191.50	6	4,613	0.13%
2021/06/24	10	192.40	4	191.75	191.00	6	4,662	0.13%
2021/06/23	18.1	194.64	10	194.50	194.50	8.1	4,871	0.17%
2021/06/22	27.1	202.10	9	197.94	198.00	18.1	4,794	0.38%
2021/06/21	2	207.50	0	0.00	206.50	2	4,704	0.04%
2021/06/18	1.1	212.11	3	214.00	214.00	-1.9	4,698	-0.04%
2021/06/17	9	208.56	9	210.33	212.00	0	4,721	0.00%
2021/06/16	3	210.33	4	210.00	209.50	-1	4,752	-0.02%
2021/06/15	2	210.50	2	210.50	210.50	0	4,790	0.00%
2021/06/11	4	210.38	4	211.00	211.00	0	4,828	0.00%
2021/06/10	4	213.25	6	210.33	209.50	-2	4,846	-0.04%
2021/06/09	2	210.75	8	210.63	209.50	-6	4,853	-0.12%
2021/06/08	2	208.25	3	210.00	211.00	-1	4,908	-0.02%
2021/06/07	5	202.10	7.1	206.26	208.50	-2.1	4,929	-0.04%
2021/06/04	2	203.50	5	205.20	203.00	-3	4,928	-0.06%
2021/06/03	6	206.58	3	208.17	208.50	3	4,963	0.06%
2021/06/02	4	206.13	5.2	206.56	205.50	-1.2	4,986	-0.02%
2021/06/01	5	211.50	4	210.25	209.00	1	5,007	0.02%
2021/05/31	8	209.63	8	211.00	211.00	0	5,014	0.00%
2021/05/28	14.1	210.46	12	209.46	209.50	2.1	5,044	0.04%
2021/05/27	8	206.13	5	208.90	209.50	3	5,053	0.06%
2021/05/26	1.1	206.18	2	207.75	207.50	-0.9	5,155	-0.02%
2021/05/25	4	206.88	5	206.50	205.50	-1	5,423	-0.02%
2021/05/24	4	203.75	3	204.67	205.00	1	6,039	0.02%
2021/05/21	3	203.00	2	207.00	201.50	1	6,081	0.02%
2021/05/20	4	202.75	8.3	204.91	202.50	-4.3	6,169	-0.07%
2021/05/19	1	196.00	3	200.33	201.00	-2	6,144	-0.03%
2021/05/18	4	190.88	6	197.33	197.00	-2	6,218	-0.03%
2021/05/17	3	185.83	4	189.25	188.00	-1	6,211	-0.02%
2021/05/14	2	194.25	9	195.67	193.00	-7	6,183	-0.11%
2021/05/13	8	192.13	5	192.80	195.00	3	6,110	0.05%
2021/05/12	6	189.42	4	183.50	186.00	2	6,006	0.03%
2021/05/11	6	189.75	0.7	186.50	186.50	5.3	5,934	0.09%
2021/05/10	1	202.00	1	196.50	196.50	0	5,901	0.00%
2021/05/07	1	201.50	1	202.50	202.00	0	5,936	0.00%
2021/05/06	4	199.75	6	201.33	202.50	-2	5,944	-0.03%
2021/05/05	3	203.50	3.3	199.68	199.00	-0.3	5,986	-0.01%
2021/05/04	3.1	201.26	6	201.92	205.00	-2.9	5,989	-0.05%
2021/05/03	110.1	213.42	1	205.50	205.50	109.1	5,982	1.82%	大買/鉅額交易
2021/04/29	7.4	217.31	6	217.00	214.50	1.4	5,987	0.02%
2021/04/28	3	215.00	1	213.00	213.00	2	5,924	0.03%
2021/04/27	1.1	220.55	2	217.50	217.50	-0.9	6,175	-0.01%
2021/04/26	13	225.12	8	225.94	224.50	5	6,249	0.08%
2021/04/23	2	210.25	6	213.75	215.00	-4	6,209	-0.06%
2021/04/22	17	212.26	17	210.32	208.50	0	6,319	0.00%
2021/04/21	3.1	210.16	4	210.75	210.00	-1	6,340	-0.01%
2021/04/20	3	207.83	8	211.13	209.00	-5	6,542	-0.08%
2021/04/19	0	0.00	2	203.00	203.50	-2	6,603	-0.03%
2021/04/16	5	208.10	5	208.00	205.50	0	6,696	0.00%
2021/04/15	3	200.83	2	206.50	207.00	1	6,977	0.01%
2021/04/14	16.1	203.49	8.6	197.47	197.50	7.4	7,372	0.10%
2021/04/13	13	207.00	19.2	206.15	202.00	-6.2	7,621	-0.08%
2021/04/12	3	198.67	11	199.18	199.00	-8	7,551	-0.11%
2021/04/09	6	196.25	3	196.00	195.00	3	7,614	0.04%
2021/04/08	13.2	200.49	6	200.17	199.50	7.2	7,644	0.09%
2021/04/07	8	201.06	9	202.39	202.00	-1	7,642	-0.01%
2021/04/06	3	198.17	4.2	198.97	199.00	-1.2	7,581	-0.02%
2021/04/01	6	196.17	11	197.36	198.00	-5	7,566	-0.07%
2021/03/31	11	196.36	2	196.00	195.50	9	7,537	0.12%
2021/03/30	14.2	198.28	12	198.96	199.00	2.2	7,470	0.03%
2021/03/29	11	195.36	21.1	194.05	194.00	-10.1	7,356	-0.14%
2021/03/26	23.2	190.87	13.3	192.56	194.50	9.9	7,306	0.14%
2021/03/25	6	182.75	5	182.70	184.00	1	7,086	0.01%
2021/03/24	6.1	182.65	5.1	181.70	181.50	1.1	7,089	0.01%
2021/03/23	5.1	185.49	6	182.58	182.50	-1	7,091	-0.01%
2021/03/22	4	184.25	3	184.50	184.50	1	7,118	0.01%
2021/03/19	2	182.50	17	183.12	186.50	-15	7,143	-0.21%
2021/03/18	6	183.67	9	183.72	183.50	-3	7,358	-0.04%
2021/03/17	20	181.03	10	181.45	180.50	10	7,464	0.13%
2021/03/16	4	180.25	4	179.38	179.50	0	7,464	0.00%
2021/03/15	7.1	180.14	8	180.06	180.00	-0.9	7,523	-0.01%
2021/03/12	5.1	178.60	7	179.64	179.50	-2	7,524	-0.03%
2021/03/11	3	175.00	1	176.50	176.50	2	7,565	0.03%
2021/03/10	4.1	172.38	3	172.50	172.50	1.1	7,804	0.01%
2021/03/09	3	170.33	1	172.50	172.50	2	7,838	0.03%
2021/03/08	1	174.00	4	172.13	172.00	-3	7,827	-0.04%
2021/03/05	2.1	173.27	1	172.50	172.50	1.1	7,836	0.01%
2021/03/04	1	175.50	2	174.75	175.50	-1	7,888	-0.01%
2021/03/03	4	171.63	4	173.00	174.00	0	7,951	0.00%
2021/03/02	5.1	174.95	12	173.88	172.00	-6.9	7,930	-0.09%
2021/02/26	10.1	172.36	0	0.00	172.00	10.1	7,905	0.13%
2021/02/25	21.2	180.39	3	179.83	177.50	18.2	7,839	0.23%
2021/02/24	22.3	181.34	21.3	185.00	183.50	1	7,612	0.01%
2021/02/23	2.1	171.99	1.1	172.95	173.00	1	6,957	0.01%
2021/02/22	2.1	175.48	9	173.72	174.00	-7	6,915	-0.10%
2021/02/19	5.1	168.11	2	169.25	170.00	3.1	6,821	0.05%
2021/02/18	7	171.00	1	172.50	170.50	6	6,818	0.09%
2021/02/17	1	165.50	2	167.00	166.50	-1	6,722	-0.01%
2021/02/05	2	162.50	16	161.94	161.50	-14	6,719	-0.21%
2021/02/04	1	162.50	1	162.50	162.50	0	6,717	0.00%
2021/02/03	2	165.50	3	164.51	164.50	-1	6,787	-0.01%
2021/02/02	5	163.50	4	165.75	166.00	1	6,944	0.01%
2021/02/01	2	159.50	4	160.88	161.50	-2	6,926	-0.03%
2021/01/29	7.1	165.11	8	161.13	159.50	-0.9	6,913	-0.01%
2021/01/27	4.1	172.01	0	0.00	166.50	4.1	6,856	0.06%
2021/01/26	3	172.33	5	170.00	170.00	-2	6,783	-0.03%
2021/01/25	2	171.50	1	172.50	172.50	1	6,777	0.01%
2021/01/22	5	171.70	7	173.71	174.00	-2	6,707	-0.03%
2021/01/21	7	169.71	7	168.86	168.50	0	6,635	0.00%
2021/01/20	38	173.84	35.5	168.11	168.00	2.5	6,627	0.04%
2021/01/19	3	169.83	3	167.17	171.00	0	6,403	0.00%
2021/01/18	5	162.30	9	162.78	165.00	-4	6,291	-0.06%
2021/01/15	5	167.20	3	164.67	163.00	2	6,222	0.03%
2021/01/14	5	168.60	7	168.86	170.50	-2	6,183	-0.03%
2021/01/13	13	169.62	13	169.08	167.50	0	6,211	0.00%
2021/01/12	0	0.00	3	162.50	165.50	-3	6,010	-0.05%
2021/01/11	3.1	163.84	4	164.38	164.50	-0.9	5,880	-0.02%
2021/01/08	22	164.86	33	164.15	163.00	-11	5,783	-0.19%
2021/01/07	40.3	155.12	80	155.67	160.00	-39.7	5,462	-0.73%
2021/01/06	20	146.63	31.5	147.17	149.00	-11.5	5,026	-0.23%
2021/01/05	5	142.00	14	142.07	143.00	-9	4,737	-0.19%
2021/01/04	34	137.84	34	135.90	140.00	0	4,737	0.00%
2020/12/31	1	134.00	1	136.50	133.50	0	4,660	0.00%
2020/12/30	4	132.25	0	0.00	132.50	4	4,622	0.09%
2020/12/29	5	133.40	0	0.00	133.00	5	4,682	0.11%
2020/12/28	1	134.00	2	134.00	134.50	-1	4,700	-0.02%
2020/12/25	1	133.00	0	0.00	133.50	1	4,716	0.02%
2020/12/24	0	0.00	0	134.00	132.50	0	4,773	0.00%
2020/12/23	4	132.25	0	0.00	132.00	4	4,811	0.08%
2020/12/22	1	134.50	3	134.17	132.00	-2	4,891	-0.04%
2020/12/21	22	135.52	18	135.94	135.50	4	4,914	0.08%
2020/12/18	3	137.33	1	138.00	137.50	2	4,939	0.04%
2020/12/17	3	138.00	1.5	137.67	137.50	1.5	4,968	0.03%
2020/12/16	2	138.75	1.1	138.50	138.50	0.9	4,992	0.02%
2020/12/15	6	141.16	6	138.83	138.00	0	5,006	0.00%
2020/12/14	32.6	145.09	18	144.67	141.50	14.6	5,085	0.29%
2020/12/11	16	141.50	11	140.45	141.50	5	5,328	0.09%
2020/12/10	7	137.57	21	138.00	137.50	-14	5,215	-0.27%
2020/12/09	3	139.17	15	138.83	139.00	-12	5,233	-0.23%
2020/12/08	10	134.70	7	135.50	136.00	3	5,238	0.06%
2020/12/07	27.2	135.83	19	135.00	135.00	8.2	5,301	0.15%
2020/12/04	24	139.85	4	139.88	139.00	20	5,255	0.38%
2020/12/03	3	134.33	5	134.30	134.50	-2	5,080	-0.04%
2020/12/02	2.2	131.86	1	133.50	133.50	1.2	5,242	0.02%
2020/12/01	8	130.69	6	131.50	132.00	2	5,375	0.04%
2020/11/30	9	133.67	2	134.50	132.00	7	5,608	0.12%
2020/11/27	2	137.25	0	0.00	136.50	2	5,906	0.03%
2020/11/26	1	134.00	0	0.00	134.00	1	6,069	0.02%
2020/11/25	0	0.00	1	133.00	132.00	-1	6,112	-0.02%
2020/11/24	2	133.25	3	133.67	132.00	-1	6,141	-0.02%
2020/11/23	2	133.75	3	134.17	134.50	-1	6,159	-0.02%
2020/11/20	1	131.50	1	131.50	131.00	0	6,156	0.00%
2020/11/19	1	130.00	1	131.50	131.50	0	6,226	0.00%
2020/11/18	9	131.39	12	130.96	131.00	-3	6,354	-0.05%
2020/11/17	1	134.00	1	133.50	132.00	0	6,406	0.00%
2020/11/13	0	0.00	1	130.00	132.50	-1	6,550	-0.02%
2020/11/12	1.2	131.50	0	0.00	131.50	1.2	6,570	0.02%
2020/11/11	1	132.50	2	130.50	132.50	-1	6,617	-0.02%
2020/11/10	19	132.68	3	131.50	131.00	16	6,636	0.24%
2020/11/09	6	138.67	6.3	138.59	138.50	-0.3	6,599	0.00%
2020/11/06	2	137.75	1	137.50	137.00	1	6,690	0.01%
2020/11/05	4	136.88	1	138.00	138.00	3	6,795	0.04%
2020/11/04	2	138.00	2	137.75	138.00	0	6,921	0.00%
2020/11/02	9	131.67	3.1	132.61	131.00	5.9	7,080	0.08%
2020/10/30	1	136.00	0	0.00	135.00	1	7,174	0.01%
2020/10/29	2.3	137.20	0	0.00	137.00	2.3	7,256	0.03%
2020/10/28	1.1	139.27	3	138.50	139.50	-1.9	7,437	-0.03%
2020/10/27	3	136.17	1	138.00	136.00	2	7,602	0.03%
2020/10/26	3	137.83	0	0.00	136.50	3	7,930	0.04%
2020/10/23	1	137.00	11	137.95	138.50	-10	8,260	-0.12%
2020/10/22	17	134.59	17	135.09	139.50	0	8,538	0.00%
2020/10/21	9	138.78	2	138.50	138.00	7	8,662	0.08%
2020/10/20	4	141.75	0	0.00	142.00	4	8,724	0.05%
2020/10/19	0	0.00	1	141.50	143.00	-1	9,018	-0.01%
2020/10/16	1	140.50	1	143.00	141.00	0	9,100	0.00%
2020/10/14	2	145.75	1	146.00	146.00	1	9,175	0.01%
2020/10/13	1	147.00	0	0.00	147.00	1	9,224	0.01%
2020/10/12	2	146.25	2	150.00	150.00	0	9,258	0.00%
2020/10/08	15	148.77	3	146.00	146.00	12	9,421	0.13%
2020/10/07	1	147.50	0	0.00	147.50	1	9,491	0.01%
2020/10/06	6	147.92	6	148.08	147.50	0	9,542	0.00%
2020/10/05	0	0.00	3	146.17	145.00	-3	9,756	-0.03%
2020/09/30	11	145.50	12	144.50	145.50	-1	10,382	-0.01%
2020/09/29	3	142.33	0	0.00	144.50	3	10,703	0.03%
2020/09/28	1	145.00	0	0.00	145.50	1	10,797	0.01%
2020/09/25	7	143.64	0	0.00	144.50	7	10,893	0.06%
2020/09/24	1	149.50	0	0.00	149.00	1	11,049	0.01%
2020/09/23	1	151.50	0	0.00	151.00	1	11,184	0.01%
2020/09/22	1	150.50	2	151.75	155.00	-1	11,290	-0.01%
2020/09/21	3	153.83	1	155.00	153.50	2	11,315	0.02%
2020/09/18	6	157.83	6	155.42	157.00	0	11,399	0.00%
2020/09/17	13	156.50	18	157.44	157.50	-5	11,482	-0.04%
2020/09/16	23	157.74	33	159.12	154.00	-10	11,603	-0.09%
2020/09/15	0	0.00	2	154.25	153.50	-2	11,274	-0.02%
2020/09/14	2	153.50	2	152.00	153.00	0	11,439	0.00%
2020/09/11	6	152.25	0.7	149.50	149.00	5.3	11,512	0.05%
2020/09/10	23	153.37	26	154.21	153.50	-3	11,474	-0.03%
2020/09/09	4	150.13	1	151.50	151.50	3	11,458	0.03%
2020/09/08	1	149.50	3	150.67	150.00	-2	11,669	-0.02%
2020/09/07	10.5	153.90	8	155.75	149.50	2.5	11,794	0.02%
2020/09/04	4	148.75	2	149.25	155.00	2	11,818	0.02%
2020/09/03	22	156.80	18.4	155.40	152.00	3.6	12,000	0.03%
2020/09/02	49	155.70	65	156.14	157.00	-16	11,964	-0.13%
2020/09/01	24.1	148.88	44	146.26	150.00	-19.9	11,882	-0.17%
2020/08/28	0	0.00	1	142.00	143.00	-1	11,860	-0.01%
2020/08/27	8	141.06	10	142.10	142.00	-2	12,020	-0.02%
2020/08/26	3	139.33	2	139.50	138.50	1	12,370	0.01%
2020/08/25	1	143.00	1	142.50	142.00	0	12,709	0.00%
2020/08/24	16	143.97	22	142.64	143.50	-6	12,882	-0.05%
2020/08/21	14	137.64	10	138.00	139.00	4	12,890	0.03%
2020/08/20	17	135.59	16	133.00	134.50	1	12,907	0.01%
2020/08/19	7	138.79	5	140.10	138.00	2	12,845	0.02%
2020/08/18	5	138.70	12	139.29	138.50	-7	12,811	-0.05%
2020/08/17	4	141.75	4	142.00	143.00	0	12,798	0.00%
2020/08/14	21.1	136.57	16	137.50	141.50	5.1	12,775	0.04%
2020/08/13	10.1	139.45	9	140.78	138.50	1.1	12,705	0.01%
2020/08/12	21	137.60	21	137.17	137.00	0	12,615	0.00%
2020/08/11	11	140.95	13	142.23	141.00	-2	12,533	-0.02%
2020/08/10	30	145.77	33	143.53	143.00	-3	12,544	-0.02%
2020/08/07	14	149.14	15	148.43	148.50	-1	12,469	-0.01%
2020/08/06	6	150.25	4	151.63	149.50	2	12,440	0.02%
2020/08/05	7	151.29	3	151.00	152.00	4	12,435	0.03%
2020/08/04	3	150.33	8	151.31	151.50	-5	12,359	-0.04%
2020/08/03	26	150.46	8	150.75	150.00	18	12,403	0.15%
2020/07/31	30.7	154.44	28	154.82	157.00	2.7	12,287	0.02%
2020/07/30	33	151.91	34	153.76	150.50	-1	12,138	-0.01%
2020/07/29	14	149.00	10	149.90	148.00	4	11,820	0.03%
2020/07/28	24	154.27	31	153.84	151.00	-7	11,558	-0.06%
2020/07/27	8.4	149.72	12.4	150.67	152.00	-4	11,453	-0.04%
2020/07/24	5	145.30	12	145.21	145.00	-7	11,507	-0.06%
2020/07/23	14	146.93	29	148.09	151.00	-15	11,458	-0.13%
2020/07/22	11	144.91	5	144.30	145.00	6	11,312	0.05%
2020/07/21	5	141.60	4	141.63	140.50	1	11,318	0.01%
2020/07/20	7	137.86	4	138.13	137.00	3	11,519	0.03%
2020/07/17	6	138.17	1	137.00	139.50	5	11,523	0.04%
2020/07/16	6	142.50	1	142.50	138.50	5	11,547	0.04%
2020/07/15	33	144.67	27	144.52	140.50	6	11,551	0.05%
2020/07/14	7	138.29	8.7	140.25	141.50	-1.7	11,418	-0.01%
2020/07/13	5	141.80	4	141.75	141.00	1	11,423	0.01%
2020/07/10	13	139.19	17	138.65	141.00	-4	11,435	-0.03%
2020/07/09	23	146.41	9	146.22	140.50	14	11,208	0.12%
2020/07/08	16	142.00	29	138.02	144.00	-13	10,579	-0.12%
2020/07/07	25	131.96	44	132.83	131.00	-19	10,255	-0.19%
2020/07/06	9	131.56	18	132.28	133.50	-9	10,171	-0.09%
2020/07/03	20	130.55	12	130.83	131.00	8	10,099	0.08%
2020/07/02	11	123.09	9	125.22	127.50	2	10,028	0.02%
2020/07/01	10.2	123.41	6	124.67	124.50	4.2	9,900	0.04%
2020/06/30	4	121.25	1	121.50	120.50	3	9,827	0.03%
2020/06/29	1	120.00	3	119.83	120.00	-2	9,843	-0.02%
2020/06/24	2	121.75	3	121.17	121.50	-1	9,780	-0.01%
2020/06/23	17	123.38	4	122.63	123.00	13	9,824	0.13%
2020/06/22	11	125.32	8	126.31	127.50	3	9,696	0.03%
2020/06/19	21	125.24	17	124.12	126.50	4	9,681	0.04%
2020/06/18	20	121.25	8	121.38	122.00	12	9,541	0.13%
2020/06/17	3	117.83	5	118.60	119.00	-2	9,424	-0.02%
2020/06/16	15	118.17	11	118.14	117.50	4	9,442	0.04%
2020/06/15	10	119.70	8	120.13	116.50	2	9,481	0.02%
2020/06/12	5	124.10	12.2	121.38	126.50	-7.2	9,293	-0.08%
2020/06/11	7	126.64	5	127.40	125.50	2	9,139	0.02%
2020/06/10	20	129.08	19.1	130.41	129.50	0.9	8,962	0.01%
2020/06/09	3	119.33	17	121.71	123.00	-14	8,720	-0.16%
2020/06/08	7.1	119.33	7	118.57	118.00	0.1	8,573	0.00%
2020/06/05	14	115.21	9.7	115.27	115.00	4.3	8,360	0.05%
2020/06/04	11	113.18	10	113.15	113.50	1	8,240	0.01%
2020/06/03	19	112.84	4	113.25	113.50	15	8,150	0.18%
2020/06/02	19	111.79	24	111.69	111.00	-5	8,017	-0.06%
2020/06/01	10	108.15	24.8	108.97	110.00	-14.8	7,649	-0.19%
2020/05/29	60	99.77	65	99.85	100.00	-5	7,261	-0.07%
2020/05/28	4	98.05	15	98.30	97.90	-11	7,055	-0.16%
2020/05/27	4	95.45	10	96.28	96.50	-6	6,936	-0.09%
2020/05/26	5	94.52	10	94.71	94.80	-5	6,908	-0.07%
2020/05/25	1	92.40	2	92.90	92.70	-1	6,845	-0.01%
2020/05/22	5	92.50	3	92.27	91.00	2	6,820	0.03%
2020/05/21	4	93.68	2	93.75	93.70	2	6,779	0.03%
2020/05/20	1	93.00	0	0.00	93.60	1	6,768	0.01%
2020/05/19	2	93.15	1	92.90	92.90	1	6,754	0.01%
2020/05/18	2	91.40	2	91.70	91.70	0	6,742	0.00%
2020/05/15	12	91.48	8	91.74	91.50	4	6,740	0.06%
2020/05/14	2	94.70	1	95.00	94.20	1	6,633	0.02%
2020/05/13	3	95.83	0	0.00	96.60	3	6,606	0.05%
2020/05/12	6	96.55	1	96.50	96.90	5	6,624	0.08%
2020/05/11	11	98.35	2	99.30	98.00	9	6,685	0.13%
2020/05/08	4	100.35	4	99.60	98.80	0	6,667	0.00%
2020/05/07	5	98.36	6	98.37	98.40	-1	6,544	-0.02%
2020/05/06	1	97.20	1	96.40	96.30	0	6,540	0.00%
2020/05/05	4	98.18	2	97.60	96.60	2	6,588	0.03%
2020/05/04	4	95.85	4	96.80	97.20	0	6,550	0.00%
2020/04/30	5	95.54	8	96.21	96.50	-3	6,530	-0.05%
2020/04/29	11	93.59	14	94.43	94.40	-3	6,401	-0.05%
2020/04/28	3	95.23	16	96.14	96.50	-13	6,194	-0.21%
2020/04/27	15	94.17	1	94.30	94.50	14	6,172	0.23%
2020/04/24	3	96.57	3	95.93	95.50	0	6,023	0.00%
2020/04/23	6	97.08	3	98.20	96.00	3	6,001	0.05%
2020/04/21	2	93.75	2	93.25	92.00	0	6,037	0.00%
2020/04/20	7.2	93.35	1	93.20	93.20	6.2	6,016	0.10%
2020/04/17	1	93.80	8	92.61	92.70	-7	5,938	-0.12%
2020/04/16	6	93.63	10	92.15	93.00	-4	5,803	-0.07%
2020/04/15	2	92.15	3	92.53	92.80	-1	5,717	-0.02%
2020/04/14	7	90.47	2	90.15	90.60	5	5,639	0.09%
2020/04/13	2	89.25	3	89.10	88.90	-1	5,595	-0.02%
2020/04/10	0	0.00	1	89.10	89.00	-1	5,574	-0.02%
2020/04/09	1	88.60	6	89.75	88.50	-5	5,569	-0.09%
2020/04/08	3	89.87	0	0.00	89.70	3	5,500	0.05%
2020/04/07	5	88.56	3	88.87	90.20	2	5,421	0.04%
2020/04/06	1	85.40	6	85.43	86.80	-5	5,318	-0.09%
2020/04/01	1.2	83.89	0	0.00	85.00	1.2	5,321	0.02%
2020/03/31	9	83.93	9	83.90	83.90	0	5,211	0.00%
2020/03/30	0	0.00	0.7	82.90	83.00	-0.7	5,114	-0.01%
2020/03/27	2	83.35	5	84.50	82.40	-3	5,064	-0.06%
2020/03/26	7	77.33	8	79.15	81.80	-1	4,866	-0.02%
2020/03/25	1	79.00	6	78.07	77.10	-5	4,729	-0.11%
2020/03/24	0	0.00	10	74.60	73.50	-10	4,599	-0.22%
2020/03/23	0	0.00	1	72.50	71.70	-1	4,546	-0.02%
2020/03/20	14	73.79	5	75.52	75.20	9	4,556	0.20%
2020/03/19	11	73.80	10	74.07	70.00	1	4,502	0.02%
2020/03/18	10	73.70	10	76.10	73.70	0	4,373	0.00%
2020/03/16	1	77.10	0	0.00	75.00	1	4,231	0.02%
2020/03/13	3	74.43	7	74.96	77.10	-4	4,166	-0.10%
2020/03/12	2	80.90	0	0.00	80.50	2	4,054	0.05%
2020/03/11	27	86.66	15	86.83	84.30	12	3,972	0.30%
2020/03/10	15	86.01	11.7	86.26	86.40	3.3	3,883	0.08%
2020/03/09	23	87.34	23	87.04	86.50	0	3,834	0.00%
2020/03/06	1	86.80	23	88.06	87.80	-22	3,793	-0.58%
2020/03/05	3	87.67	2	87.60	87.80	1	3,751	0.03%
2020/03/03	1	86.90	0	0.00	86.60	1	3,722	0.03%
2020/03/02	3	82.33	0	0.00	83.40	3	3,678	0.08%
2020/02/27	31	83.86	19	84.81	84.00	12	3,658	0.33%
2020/02/26	22	86.80	3	86.60	86.80	19	3,606	0.53%
2020/02/25	4	86.50	20	87.19	87.30	-16	3,602	-0.44%
2020/02/24	15	87.02	0	0.00	87.00	15	3,612	0.42%
2020/02/21	5	88.20	0	0.00	88.00	5	3,615	0.14%
2020/02/19	1	88.80	20	88.79	88.50	-19	3,670	-0.52%
2020/02/18	0	0.00	1	87.50	88.00	-1	3,745	-0.03%
2020/02/17	1	87.80	0	0.00	88.10	1	3,749	0.03%
2020/02/14	0	0.00	6	88.18	88.80	-6	3,744	-0.16%
2020/02/13	36	88.90	13	88.95	87.90	23	3,771	0.61%
2020/02/12	2	89.10	1	89.70	89.60	1	3,717	0.03%
2020/02/11	2	86.00	1	85.90	86.80	1	3,578	0.03%
2020/02/10	2	84.35	3	85.07	84.70	-1	3,586	-0.03%
2020/02/07	2	86.35	4	87.25	85.40	-2	3,602	-0.06%
2020/02/06	10	85.39	4	84.60	86.10	6	3,534	0.17%
2020/02/05	16	82.46	2	81.90	82.10	14	3,468	0.40%
2020/02/04	3	82.83	0	0.00	82.50	3	3,463	0.09%
2020/02/03	4	81.40	3	82.20	82.00	1	3,500	0.03%
2020/01/31	0	0.00	1	86.30	86.30	-1	3,627	-0.03%
2020/01/30	3	88.70	1	89.90	86.90	2	3,651	0.05%
2020/01/20	2	96.00	3	96.77	96.40	-1	3,594	-0.03%
2020/01/17	3	97.03	2	96.60	96.70	1	3,721	0.03%
2020/01/16	4.3	96.53	2.1	95.54	95.70	2.2	3,689	0.06%
2020/01/15	4	96.13	3.1	95.62	95.50	0.9	3,598	0.03%
2020/01/14	0	0.00	3	92.97	93.20	-3	3,354	-0.09%
2020/01/09	0	0.00	10	91.05	91.00	-10	3,471	-0.29%
2020/01/07	0	0.00	0.1	89.50	89.10	-0.1	3,580	0.00%
2020/01/02	1	91.30	0	0.00	91.40	1	3,797	0.03%
2019/12/30	3	91.10	1	91.00	90.70	2	4,627	0.04%
2019/12/27	0	0.00	4	91.53	93.00	-4	4,720	-0.08%
2019/12/26	1	90.90	0	0.00	90.50	1	4,723	0.02%
2019/12/25	0	0.00	1	90.80	91.00	-1	4,952	-0.02%
2019/12/20	0	0.00	4	90.30	89.80	-4	5,171	-0.08%
2019/12/17	1	90.90	0	0.00	90.80	1	5,398	0.02%
2019/12/16	10	90.00	11	90.45	90.50	-1	5,422	-0.02%
2019/12/10	0	0.00	2	89.50	89.30	-2	5,534	-0.04%
2019/12/09	1.2	89.15	1	89.20	89.10	0.2	5,580	0.00%
2019/12/06	12	88.33	1	89.40	88.20	11	5,716	0.19%
2019/12/05	2	88.80	10	89.20	89.00	-8	5,773	-0.14%
2019/12/02	5	88.50	2	87.35	87.60	3	6,201	0.05%
2019/11/29	5	89.10	1	89.40	89.40	4	6,231	0.06%
2019/11/26	2	90.85	0	0.00	91.20	2	6,482	0.03%
2019/11/21	1	89.70	0	0.00	90.00	1	6,920	0.01%
2019/11/20	0	0.00	1	89.80	90.60	-1	7,203	-0.01%
2019/11/19	2	89.85	0	0.00	90.00	2	7,662	0.03%
2019/11/18	2	92.75	0	0.00	91.80	2	7,750	0.03%
2019/11/14	11	91.70	0	0.00	90.40	11	7,870	0.14%
2019/11/12	0	0.00	11	91.35	92.30	-11	7,888	-0.14%
2019/11/07	0	0.00	11	91.25	90.70	-11	7,878	-0.14%
2019/11/06	1	92.00	2	93.75	92.10	-1	7,904	-0.01%
2019/11/05	2	93.20	1	93.40	93.30	1	7,913	0.01%
2019/11/04	2	93.10	1	93.80	93.90	1	7,901	0.01%
2019/11/01	2	94.05	4	94.25	93.40	-2	7,868	-0.03%
2019/10/31	16	94.41	18	93.97	94.30	-2	7,887	-0.03%
2019/10/30	1	93.50	15	93.05	93.80	-14	7,868	-0.18%
2019/10/29	11	92.74	0	0.00	91.60	11	7,731	0.14%
2019/10/28	3	91.70	6	91.95	92.10	-3	7,692	-0.04%
2019/10/25	24	91.33	24	92.33	90.60	0	7,637	0.00%
2019/10/24	9	91.36	7	90.80	91.00	2	7,483	0.03%
2019/10/23	0	0.00	24	90.65	91.10	-24	7,444	-0.32%
2019/10/21	2	89.35	10	90.20	89.10	-8	7,419	-0.11%
2019/10/17	13	90.13	1	89.90	89.90	12	7,345	0.16%
2019/10/16	1	90.50	0	0.00	88.80	1	7,263	0.01%
2019/10/15	0	0.00	3	90.13	90.00	-3	7,184	-0.04%
2019/10/14	2	89.50	0	0.00	88.50	2	7,117	0.03%
2019/10/09	2	89.65	2.2	89.95	89.10	-0.2	7,032	0.00%
2019/10/08	1	90.60	7	89.96	90.60	-6	6,992	-0.09%
2019/10/07	17	90.27	22	90.24	89.60	-5	6,883	-0.07%
2019/10/04	3	88.37	30.5	89.02	90.10	-27.5	6,638	-0.41%
2019/10/03	6.3	85.99	5	85.84	85.40	1.3	6,064	0.02%
2019/10/02	2	86.75	3	86.87	87.40	-1	5,886	-0.02%
2019/10/01	4	86.98	7	87.10	87.60	-3	5,886	-0.05%
2019/09/27	0	0.00	4	85.68	85.70	-4	5,685	-0.07%
2019/09/26	1	86.50	0	0.00	85.10	1	5,636	0.02%
2019/09/25	1	84.50	7	84.90	85.80	-6	5,697	-0.11%
2019/09/24	5	85.52	19	85.43	85.50	-14	5,687	-0.25%
2019/09/23	7	83.94	9	84.30	84.30	-2	5,556	-0.04%
2019/09/20	1	82.30	3	81.97	82.00	-2	5,465	-0.04%
2019/09/19	2	81.50	1	80.90	82.10	1	5,430	0.02%
2019/09/18	2	80.90	2	80.75	81.00	0	5,418	0.00%
2019/09/17	3	80.80	2	80.10	80.10	1	5,472	0.02%
2019/09/12	0	0.00	1	82.20	81.80	-1	5,662	-0.02%
2019/09/11	7	81.71	4	81.63	81.60	3	5,675	0.05%
2019/09/10	14	81.74	8	82.54	81.50	6	5,652	0.11%
2019/09/09	8	84.98	1	84.10	84.10	7	5,530	0.13%
2019/09/06	6	84.95	1	84.90	84.90	5	5,481	0.09%
2019/09/05	12	86.93	6	87.15	84.90	6	5,427	0.11%
2019/09/04	0	0.00	1	86.10	86.60	-1	5,176	-0.02%
2019/09/03	2	85.70	3	85.73	85.10	-1	5,177	-0.02%
2019/09/02	1	85.60	2	85.80	86.20	-1	5,150	-0.02%
2019/08/30	4	87.03	4	86.53	85.20	0	5,098	0.00%
2019/08/29	4	83.95	3	83.73	83.70	1	4,922	0.02%
2019/08/28	6	85.13	5	84.36	84.50	1	4,916	0.02%
2019/08/27	9	86.32	5	85.94	86.00	4	4,828	0.08%
2019/08/26	5	86.00	3	84.63	84.00	2	4,690	0.04%
2019/08/23	39	89.00	17	89.44	88.40	22	4,564	0.48%
2019/08/22	25	86.20	27	87.57	87.70	-2	4,298	-0.05%
2019/08/21	5	81.48	6	80.90	81.90	-1	3,850	-0.03%
2019/08/20	2	80.75	0	0.00	79.10	2	3,689	0.05%
2019/08/19	2	79.80	1	79.70	79.90	1	3,584	0.03%
2019/08/16	0	0.00	7	77.60	78.10	-7	3,461	-0.20%
2019/08/15	1	75.00	0	0.00	76.30	1	3,426	0.03%
2019/08/14	0	0.00	2	77.25	77.10	-2	3,417	-0.06%
2019/08/12	0	0.00	1	75.40	75.00	-1	3,429	-0.03%
2019/08/08	3	79.00	2.4	79.67	79.50	0.6	3,402	0.02%
2019/08/07	1	78.50	0	0.00	78.50	1	3,348	0.03%
2019/08/06	2	76.60	1	77.60	78.10	1	3,352	0.03%
2019/08/05	3	78.70	0	0.00	78.40	3	3,354	0.09%
2019/08/02	3	80.07	0	0.00	79.50	3	3,406	0.09%
2019/08/01	4	82.33	2	82.60	81.70	2	3,531	0.06%
2019/07/31	1	79.70	3	79.87	80.10	-2	3,574	-0.06%
2019/07/30	3	78.07	1	77.70	77.70	2	3,536	0.06%
2019/07/29	1	80.90	0	0.00	81.00	1	3,477	0.03%
2019/07/24	0	0.00	2	79.70	79.90	-2	3,482	-0.06%
2019/07/23	3	79.83	0	0.00	79.90	3	3,471	0.09%
2019/07/18	1	77.10	3	77.97	77.10	-2	3,485	-0.06%
2019/07/17	0	0.00	1	78.70	78.70	-1	3,483	-0.03%
2019/07/16	0	0.00	0	78.10	78.10	0	3,505	0.00%
2019/07/15	2	78.70	6	78.63	78.60	-4	3,490	-0.11%
2019/07/12	0	0.00	1	77.50	77.50	-1	3,494	-0.03%
2019/07/11	2	77.05	3	77.10	77.30	-1	3,508	-0.03%
2019/07/10	0	0.00	3	77.20	77.00	-3	3,485	-0.09%
2019/07/09	1	75.80	1	76.30	76.30	0	3,477	0.00%
2019/07/05	4	78.33	1	77.80	77.80	3	3,496	0.09%
2019/07/03	2	76.80	0	0.00	76.80	2	3,473	0.06%
2019/07/02	0	0.00	3	77.23	77.10	-3	3,511	-0.09%
2019/07/01	0	0.00	9	74.69	75.30	-9	3,431	-0.26%
2019/06/28	1	72.80	0	0.00	72.80	1	3,462	0.03%
2019/06/27	0	0.00	1	73.70	73.20	-1	3,528	-0.03%
2019/06/26	1	72.80	0	0.00	73.30	1	3,520	0.03%
2019/06/25	1	73.00	1	73.60	73.00	0	3,526	0.00%
2019/06/24	2	72.70	3	71.83	73.10	-1	3,493	-0.03%
2019/06/21	3	73.63	0	0.00	70.60	3	3,414	0.09%
2019/06/20	0	0.00	3.1	74.40	74.40	-3.1	3,200	-0.10%
2019/06/19	1	71.40	0	0.00	71.70	1	3,147	0.03%
2019/06/18	1	71.10	0	0.00	70.90	1	3,119	0.03%
2019/06/17	0	0.00	2	72.80	71.80	-2	3,130	-0.06%
2019/06/12	0	0.00	1	75.50	75.00	-1	3,160	-0.03%
2019/06/11	5	73.86	0	0.00	73.80	5	3,129	0.16%
2019/06/10	0	0.00	2	73.80	74.80	-2	3,091	-0.06%
2019/06/05	1	73.30	1	74.20	73.30	0	3,077	0.00%
2019/06/03	3	73.67	3	73.87	73.90	0	3,105	0.00%
2019/05/31	5	74.34	2	74.05	72.70	3	3,091	0.10%
2019/05/23	1	69.30	0	0.00	69.30	1	3,255	0.03%
2019/05/20	0	0.00	2	69.85	70.60	-2	3,343	-0.06%
2019/05/16	0	0.00	1	72.80	71.50	-1	3,301	-0.03%
2019/05/15	1	71.50	0	0.00	71.50	1	3,341	0.03%
2019/05/14	1	71.60	0	0.00	71.50	1	3,367	0.03%
2019/05/10	1	73.10	1	73.00	73.10	0	3,458	0.00%
2019/05/09	0	0.00	2	76.60	72.50	-2	3,446	-0.06%
2019/05/08	3	81.37	0.4	80.50	80.00	2.6	3,298	0.08%
2019/05/03	1	84.30	0	0.00	84.20	1	3,354	0.03%
2019/05/02	1	85.70	0	0.00	84.30	1	3,377	0.03%
2019/04/29	0	0.00	1	83.40	83.20	-1	3,497	-0.03%
2019/04/23	1	87.00	2	86.60	87.00	-1	3,698	-0.03%
2019/04/18	1	90.10	0	0.00	88.80	1	3,732	0.03%
2019/04/17	2	91.00	1	90.70	90.00	1	3,745	0.03%
2019/04/15	1	92.10	0	0.00	92.10	1	3,772	0.03%
2019/04/12	0	0.00	1	93.60	92.60	-1	3,793	-0.03%
2019/04/11	1	95.40	1.7	94.16	94.50	-0.7	3,803	-0.02%
2019/04/10	1	94.60	2	95.70	96.00	-1	3,778	-0.03%
2019/04/09	1	91.60	0	0.00	92.30	1	3,749	0.03%
2019/04/08	2	91.50	0	0.00	91.60	2	3,740	0.05%
2019/04/03	0	0.00	1	95.90	95.00	-1	3,688	-0.03%
2019/04/02	1	93.90	1	94.30	94.70	0	3,655	0.00%
2019/04/01	2	90.90	0	0.00	92.40	2	3,616	0.06%
2019/03/25	0	0.00	12	87.82	88.10	-12	3,937	-0.30%
2019/03/20	3	91.00	0	0.00	90.60	3	4,013	0.07%
2019/03/19	6	89.02	5	89.90	90.20	1	4,030	0.02%
2019/03/18	3	86.60	0	0.00	86.60	3	4,010	0.07%
2019/03/13	0	0.00	8	88.03	88.00	-8	4,106	-0.19%
2019/03/12	2	87.05	0	0.00	86.30	2	4,145	0.05%
2019/03/11	2	86.80	0	0.00	87.00	2	4,296	0.05%
2019/03/08	4	85.55	1	85.40	84.80	3	4,352	0.07%
2019/03/07	3	87.00	3	88.00	85.60	0	4,396	0.00%
2019/03/05	0	0.00	5	89.06	89.00	-5	4,428	-0.11%
2019/03/04	6	90.57	0	0.00	89.70	6	4,508	0.13%
2019/02/27	5	88.98	11	87.05	89.40	-6	4,636	-0.13%
2019/02/26	0	0.00	11	86.94	86.20	-11	4,519	-0.24%
2019/02/25	4	88.30	3	88.03	87.90	1	4,411	0.02%
2019/02/22	2	86.10	0	0.00	87.20	2	4,388	0.05%
2019/02/21	6	86.77	0	0.00	86.80	6	4,351	0.14%
2019/02/20	0	0.00	1	90.00	89.60	-1	4,263	-0.02%
2019/02/18	0	0.00	1.4	91.64	90.70	-1.4	4,234	-0.03%
2019/02/15	0.3	90.00	0	0.00	90.50	0.3	4,227	0.01%
2019/02/14	1	91.10	2.1	90.43	90.60	-1.1	4,241	-0.03%
2019/02/13	3	89.60	2.1	90.20	88.10	0.9	4,182	0.02%
2019/02/12	3	90.70	0	0.00	90.50	3	4,148	0.07%
2019/02/11	0.2	93.00	3	92.23	93.70	-2.8	4,140	-0.07%
2019/01/30	0	0.00	1	86.80	85.30	-1	4,064	-0.02%
2019/01/29	3	85.50	0	0.00	85.30	3	4,034	0.07%
2019/01/28	1	84.30	0	0.00	85.00	1	4,018	0.02%
2019/01/25	2	84.20	5	85.06	85.00	-3	4,015	-0.07%
2019/01/24	1	82.20	0	0.00	82.00	1	4,066	0.02%
2019/01/22	0	0.00	1.5	81.83	82.10	-1.5	4,063	-0.04%
2019/01/21	1	80.10	1.5	82.77	83.00	-0.5	4,016	-0.01%
2019/01/18	1	82.50	14	80.14	81.50	-13	3,920	-0.33%
2019/01/17	2	77.20	0	0.00	77.00	2	3,767	0.05%
2019/01/16	7	78.51	8	78.28	78.30	-1	3,784	-0.03%
2019/01/15	0	0.00	3	76.93	77.20	-3	3,784	-0.08%
2019/01/14	0	0.00	0.1	74.60	74.80	-0.1	3,804	0.00%
2019/01/11	2	76.10	0	0.00	75.90	2	3,877	0.05%
2019/01/10	4	76.60	1	77.00	77.20	3	3,888	0.08%
2019/01/09	3	74.90	2	74.80	75.00	1	3,905	0.03%
2019/01/08	3	73.57	0	0.00	73.20	3	3,938	0.08%
2019/01/07	0	0.00	2	76.35	74.80	-2	3,989	-0.05%
2019/01/04	2	74.70	1	76.00	76.00	1	3,999	0.03%
2019/01/03	1	76.90	2	76.95	76.80	-1	3,985	-0.03%
2019/01/02	0	0.00	2	76.15	75.80	-2	3,981	-0.05%
2018/12/28	0	0.00	3	75.03	75.20	-3	3,985	-0.08%
2018/12/27	0	0.00	3	73.30	73.80	-3	3,981	-0.08%
2018/12/26	2	73.20	0	0.00	71.60	2	3,968	0.05%
2018/12/25	1	73.30	11	73.47	73.70	-10	3,956	-0.25%
2018/12/22	4	73.03	4	72.78	73.00	0	3,941	0.00%
2018/12/21	15	77.97	0	0.00	77.50	15	3,880	0.39%
2018/12/20	1	78.00	10	78.40	79.70	-9	3,852	-0.23%
2018/12/19	4	80.98	10.4	80.82	78.80	-6.4	3,818	-0.17%
2018/12/18	0	0.00	4	76.90	77.00	-4	3,612	-0.11%
2018/12/17	0	0.00	1	77.10	76.60	-1	3,636	-0.03%
2018/12/14	2	76.50	2	76.65	77.00	0	3,676	0.00%
2018/12/13	1	76.10	0.7	76.30	76.60	0.3	3,722	0.01%
2018/12/12	14	75.95	0	0.00	76.00	14	3,709	0.38%
2018/12/11	0	0.00	2	74.80	76.40	-2	3,696	-0.05%
2018/12/10	2	74.70	1	74.40	75.00	1	3,713	0.03%
2018/12/06	0	0.00	12	75.74	74.50	-12	3,844	-0.31%
2018/12/05	1	75.80	0	0.00	75.60	1	3,862	0.03%
2018/12/04	2	75.90	4	76.33	75.90	-2	3,877	-0.05%
2018/12/03	0	0.00	1.7	72.21	73.00	-1.7	3,767	-0.05%
2018/11/30	0	0.00	2	70.80	70.60	-2	3,784	-0.05%
2018/11/29	2	69.80	3.7	70.21	70.30	-1.7	3,777	-0.05%
2018/11/28	1	69.80	0	0.00	69.50	1	3,779	0.03%
2018/11/26	8	67.51	20	69.08	69.50	-12	3,755	-0.32%
2018/11/23	1	63.40	1	63.70	63.20	0	3,725	0.00%
2018/11/22	2.6	64.79	0	0.00	63.60	2.6	3,951	0.07%
2018/11/21	3	64.63	3	64.30	64.80	0	4,083	0.00%
2018/11/20	0	0.00	2	66.20	65.60	-2	4,215	-0.05%
2018/11/19	1	67.20	2	66.40	66.30	-1	4,256	-0.02%
2018/11/16	2	66.00	4	66.70	66.10	-2	4,300	-0.05%
2018/11/14	1	64.80	0	0.00	65.80	1	4,462	0.02%
2018/11/13	18	64.46	18	63.70	66.00	0	4,568	0.00%
2018/11/12	1	63.70	0	0.00	63.90	1	4,701	0.02%
2018/11/09	1	63.50	1	64.20	64.60	0	4,716	0.00%
2018/11/08	6	65.32	2	65.30	64.50	4	4,729	0.08%
2018/11/07	2	65.50	3	65.00	65.90	-1	4,705	-0.02%
2018/11/06	2	64.60	0	0.00	63.60	2	4,703	0.04%
2018/11/05	0	0.00	1	63.10	63.60	-1	4,735	-0.02%
2018/11/02	7.2	62.47	1	63.10	62.90	6.2	4,722	0.13%
2018/11/01	16	59.93	28	61.93	63.20	-12	4,669	-0.26%
2018/10/31	0	0.00	5	57.50	57.50	-5	4,543	-0.11%
2018/10/30	0	0.00	1.4	51.51	52.30	-1.4	4,566	-0.03%
2018/10/26	0.2	52.50	0	0.00	52.60	0.2	4,622	0.00%
2018/10/25	0.2	52.20	0	0.00	52.20	0.2	4,677	0.00%
2018/10/24	0.3	54.20	2	53.75	54.50	-1.7	4,724	-0.04%
2018/10/23	1	51.60	0	0.00	51.70	1	4,808	0.02%
2018/10/22	3.3	52.27	2	52.50	52.30	1.3	4,849	0.03%
2018/10/09	7	43.45	0	0.00	43.25	7	4,831	0.14%
2018/10/05	3	45.35	0	0.00	45.20	3	4,880	0.06%
2018/10/04	0	0.00	4	47.59	47.45	-4	4,918	-0.08%
2018/10/03	2	47.78	0	0.00	47.15	2	4,885	0.04%
2018/10/02	5	50.40	0	0.00	49.65	5	4,870	0.10%
2018/09/27	0	0.00	3	50.10	50.10	-3	5,245	-0.06%
2018/09/19	4	52.43	5	51.10	50.80	-1	6,229	-0.02%
2018/09/18	2	51.70	0	0.00	51.50	2	6,565	0.03%
2018/09/14	5	51.74	0	0.00	51.70	5	7,661	0.07%
2018/09/07	7	52.51	0	0.00	51.90	7	7,715	0.09%
2018/09/05	0	0.00	1	53.10	52.80	-1	7,711	-0.01%
2018/09/04	0	0.00	10	52.52	52.60	-10	7,693	-0.13%
2018/09/03	3	52.33	0	0.00	51.20	3	7,713	0.04%
2018/08/31	1	54.10	1	54.90	54.30	0	7,627	0.00%
2018/08/30	0	0.00	6	54.23	54.40	-6	7,591	-0.08%
2018/08/29	11	53.55	2	53.40	53.30	9	7,554	0.12%
2018/08/28	4	53.13	2	53.55	53.50	2	7,593	0.03%
2018/08/27	0	0.00	6	52.72	53.10	-6	7,632	-0.08%
2018/08/24	2	51.40	11	51.64	52.00	-9	7,621	-0.12%
2018/08/23	1	52.20	3	53.10	52.40	-2	7,835	-0.03%
2018/08/22	0	0.00	3	52.70	52.20	-3	7,831	-0.04%
2018/08/21	2	52.20	2	52.10	52.40	0	7,781	0.00%
2018/08/20	0	0.00	6	52.03	52.40	-6	7,728	-0.08%
2018/08/17	1	51.20	10	50.94	51.10	-9	7,553	-0.12%
2018/08/16	13	50.38	14	50.87	49.65	-1	7,459	-0.01%
2018/08/13	0	0.00	6	49.91	50.10	-6	7,308	-0.08%
2018/08/10	6	49.96	0	0.00	49.60	6	7,223	0.08%
2018/08/08	0	0.00	2	48.65	49.30	-2	7,055	-0.03%
2018/08/02	0	0.00	4	47.41	47.35	-4	6,961	-0.06%
2018/07/27	2	47.25	0	0.00	48.00	2	6,999	0.03%
2018/07/26	0	0.00	1	47.20	47.00	-1	6,988	-0.01%
2018/07/24	1	47.95	1	47.90	48.20	0	6,867	0.00%
2018/07/23	0	0.00	1	48.00	48.25	-1	6,846	-0.01%
2018/07/19	1	49.80	0	0.00	49.60	1	6,747	0.01%
2018/07/18	6	51.18	0	0.00	50.90	6	6,648	0.09%
2018/07/17	0	0.00	1	51.30	51.70	-1	6,570	-0.02%
2018/07/16	1	51.40	3	52.20	51.40	-2	6,563	-0.03%
2018/07/13	7	51.21	0	0.00	51.80	7	6,544	0.11%
2018/07/12	0	0.00	1	51.20	51.10	-1	6,706	-0.01%
2018/07/10	1	50.20	0	0.00	50.60	1	6,610	0.02%
2018/07/06	3	49.03	3	49.87	49.90	0	6,484	0.00%
2018/07/05	5	51.30	2	52.15	49.00	3	6,346	0.05%
2018/07/04	2	51.10	2	51.15	52.50	0	6,119	0.00%
2018/07/03	2	51.00	3	50.20	50.30	-1	5,995	-0.02%
2018/07/02	4	51.53	1	50.70	50.90	3	5,884	0.05%
2018/06/29	7	52.73	2	53.40	52.10	5	5,758	0.09%
2018/06/28	14	52.64	53	52.98	52.80	-39	5,485	-0.71%
2018/06/27	32	53.20	2	52.00	51.10	30	5,088	0.59%
2018/06/26	12	51.38	6	52.08	52.10	6	4,739	0.13%
2018/06/25	3	51.43	27	52.73	53.00	-24	4,324	-0.55%
2018/06/22	0	0.00	5	49.12	48.60	-5	3,655	-0.14%
2018/06/15	0	0.00	1	48.00	48.10	-1	3,622	-0.03%
2018/06/14	3	47.85	0	0.00	47.50	3	3,606	0.08%
2018/06/11	0	0.00	1	49.30	48.65	-1	3,518	-0.03%
2018/06/08	3	48.17	0	0.00	48.50	3	3,456	0.09%
2018/06/07	5	48.40	1	48.45	48.20	4	3,422	0.12%
2018/06/06	1	48.60	0	0.00	48.65	1	3,392	0.03%
2018/06/05	3	48.82	0	0.00	48.30	3	3,385	0.09%
2018/06/04	0	0.00	4	48.81	49.30	-4	3,303	-0.12%
2018/06/01	1	48.10	1	47.75	47.75	0	3,187	0.00%
2018/05/31	10	48.97	5	48.62	48.50	5	3,125	0.16%
2018/05/30	2	45.75	1	46.20	45.80	1	2,877	0.03%
2018/05/29	2	47.00	0	0.00	46.65	2	2,846	0.07%
2018/05/22	0	0.00	1	46.15	46.00	-1	2,859	-0.03%
2018/05/18	0	0.00	1	45.45	45.70	-1	2,869	-0.03%
2018/05/14	2	46.18	4	46.28	46.45	-2	3,106	-0.06%
2018/05/10	0	0.00	2	45.50	45.40	-2	3,240	-0.06%
2018/05/08	5	44.75	2	44.75	44.50	3	3,197	0.09%
2018/05/07	3	45.07	0	0.00	45.00	3	3,216	0.09%
2018/05/04	0	0.00	7	45.70	45.70	-7	3,206	-0.22%
2018/04/30	3	43.02	0	0.00	43.20	3	3,163	0.09%
2018/04/26	3	42.95	0	0.00	42.95	3	3,284	0.09%
2018/04/25	9	42.97	0	0.00	42.80	9	3,297	0.27%
2018/04/20	1	45.00	0	0.00	45.50	1	3,278	0.03%
2018/04/19	5	45.97	2	46.45	45.60	3	3,291	0.09%
2018/04/18	56	45.80	55	45.65	45.50	1	3,248	0.03%
2018/04/17	0	0.00	2	43.73	43.05	-2	3,098	-0.06%
2018/04/13	0	0.00	5	43.70	43.65	-5	3,187	-0.16%
2018/04/10	0	0.00	1	44.65	44.00	-1	3,315	-0.03%
2018/03/31	0	0.00	1	44.30	44.25	-1	3,366	-0.03%
2018/03/29	2	44.80	0	0.00	44.25	2	3,415	0.06%
2018/03/27	0	0.00	8	45.36	45.35	-8	3,401	-0.24%
2018/03/22	2	45.60	1	45.65	45.10	1	3,472	0.03%
2018/03/21	2	45.40	2	45.60	45.90	0	3,401	0.00%
2018/03/15	0	0.00	2	45.68	45.60	-2	3,469	-0.06%
2018/03/09	5	45.25	0	0.00	45.00	5	3,701	0.14%
2018/03/02	5	43.91	0	0.00	43.90	5	4,145	0.12%
2018/02/26	1	45.20	0	0.00	45.45	1	4,371	0.02%
2018/02/22	1	44.25	0	0.00	44.10	1	4,505	0.02%
2018/02/21	0	0.00	2	44.35	44.70	-2	4,575	-0.04%
2018/02/09	3	42.62	0	0.00	43.90	3	5,035	0.06%
2018/02/06	1	41.90	0	0.00	42.70	1	5,539	0.02%
2018/02/05	1	46.25	0	0.00	46.10	1	5,546	0.02%
2018/02/02	0	0.00	3	47.77	48.00	-3	5,564	-0.05%
2018/01/23	0	0.00	10	46.50	46.15	-10	7,584	-0.13%
2018/01/22	2	46.50	24	46.21	46.70	-22	7,568	-0.29%
2018/01/15	5	44.60	0	0.00	45.30	5	7,867	0.06%
2018/01/12	2	44.45	0	0.00	44.50	2	7,863	0.03%
2018/01/11	6	44.03	3	44.00	43.90	3	7,854	0.04%
2018/01/09	10	44.60	10	44.73	45.55	0	7,927	0.00%
2018/01/08	12	45.02	1	45.50	44.75	11	7,985	0.14%
2018/01/05	5	46.00	1	45.90	45.90	4	7,960	0.05%
2018/01/04	2	45.60	0	0.00	45.60	2	7,947	0.03%
2018/01/03	5	45.63	2	45.95	46.00	3	7,938	0.04%
2018/01/02	1	45.30	0	0.00	45.25	1	7,935	0.01%