義隆 (2458)-臺銀-臺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
157.0
漲跌
▼8.5
漲幅
-5.14%
成交量
8,298張
產業
上市半導體類股
1172人加入追蹤

立即追蹤
本地時間:14:30

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

義隆 (2458)籌碼相關－臺銀-臺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

臺銀-臺南券商分點個股進出
臺銀-臺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
2024/05/03	13.1	157.86	2	160.00	157.00	11.1	3,041	0.37%
2024/05/02	0	0.00	1	164.50	165.50	-1	2,931	-0.03%
2024/04/30	1	166.50	0.5	166.50	164.50	0.5	2,926	0.02%
2024/04/29	2	167.75	1.1	168.90	168.00	1	2,930	0.03%
2024/04/26	0.5	162.50	1	163.00	163.50	-0.5	2,903	-0.02%
2024/04/25	2	161.08	5.6	162.98	164.50	-3.5	2,897	-0.12%
2024/04/24	2	153.75	3	154.83	157.00	-1	2,847	-0.04%
2024/04/23	1.1	148.50	2.2	150.41	150.50	-1.1	2,831	-0.04%
2024/04/22	1	149.54	0	0.00	146.50	1	2,816	0.04%
2024/04/19	1	158.50	1	160.50	155.00	0	2,768	0.00%
2024/04/18	1	160.50	1	162.00	161.50	0	2,718	0.00%
2024/04/17	3	161.33	3	163.83	162.00	0	2,714	0.00%
2024/04/16	0	0.00	0.1	158.26	159.50	-0.1	2,664	-0.01%
2024/04/15	2	160.25	2	162.50	162.00	0	2,637	0.00%
2024/04/12	1	160.50	1.1	162.45	158.50	-0.1	2,553	0.00%
2024/04/11	1.1	157.00	0	0.00	158.50	1.1	2,556	0.04%
2024/04/10	2	158.50	2	160.00	158.50	0	2,554	0.00%
2024/04/09	2.1	157.97	0	0.00	157.00	2.1	2,563	0.08%
2024/04/08	0.4	160.50	1.6	161.06	159.50	-1.2	2,562	-0.05%
2024/04/03	0.2	156.24	0	0.00	156.50	0.2	2,539	0.01%
2024/04/02	4.4	156.79	0	0.00	156.00	4.4	2,542	0.17%
2024/04/01	0	0.00	1	161.00	161.00	-1	2,519	-0.04%
2024/03/29	0.1	158.04	0	0.00	157.00	0.1	2,503	0.00%
2024/03/28	2	161.25	1	162.00	160.50	1	2,521	0.04%
2024/03/27	0	164.56	0	0.00	164.50	0	2,516	0.00%
2024/03/26	0	166.83	1	167.50	166.50	-1	2,594	-0.04%
2024/03/25	2	169.50	0	0.00	169.00	2	2,628	0.08%
2024/03/22	1	164.50	1	167.00	169.00	0	2,651	0.00%
2024/03/21	1	168.00	2	168.50	167.00	-1	2,660	-0.04%
2024/03/20	0	0.00	1.1	168.51	167.50	-1.1	2,644	-0.04%
2024/03/19	2	165.50	0	0.00	165.00	2	2,641	0.08%
2024/03/18	1	166.50	3	167.00	166.50	-2	2,661	-0.08%
2024/03/15	1	162.00	3	165.00	163.50	-2	2,675	-0.07%
2024/03/14	1	162.00	0.1	162.50	162.50	0.9	2,681	0.04%
2024/03/13	2	164.00	0	0.00	163.50	2	2,763	0.07%
2024/03/12	2	164.00	3	165.00	163.50	-1	2,795	-0.04%
2024/03/11	1	160.00	1	163.00	160.00	0	2,807	0.00%
2024/03/08	1	165.50	1	166.50	162.50	0	2,821	0.00%
2024/03/07	1	165.50	1.2	166.00	165.50	-0.2	2,802	-0.01%
2024/03/06	1.1	165.56	1	167.00	166.50	0.1	2,796	0.00%
2024/03/05	0	0.00	2	167.50	167.00	-2	2,826	-0.07%
2024/03/04	0	0.00	2	169.75	167.50	-2	2,861	-0.07%
2024/02/29	2	167.25	2.4	167.10	166.00	-0.4	2,872	-0.01%
2024/02/27	3	171.83	6.3	169.41	169.00	-3.3	2,856	-0.12%
2024/02/26	1	170.50	4.3	170.01	170.00	-3.3	2,857	-0.11%
2024/02/23	6	163.33	1	162.04	164.00	5	2,794	0.18%
2024/02/22	3	166.67	1	167.46	167.50	2	2,686	0.07%
2024/02/21	4	166.50	11.1	165.78	167.50	-7.1	2,636	-0.27%
2024/02/20	4.2	161.94	3	162.17	161.00	1.2	2,542	0.05%
2024/02/19	3.3	159.69	6.7	161.56	163.50	-3.3	2,543	-0.13%
2024/02/16	0	0.00	2	151.75	153.00	-2	2,480	-0.08%
2024/02/15	1	146.01	1	148.00	148.50	0	2,491	0.00%
2024/02/05	1.1	148.95	0	0.00	148.00	1.1	2,481	0.05%
2024/02/01	1.1	149.97	1	149.00	150.00	0.1	2,521	0.00%
2024/01/31	1.1	148.55	0	0.00	150.00	1.1	2,557	0.04%
2024/01/30	1	147.50	1	148.00	148.50	0	2,630	0.00%
2024/01/29	0.1	149.50	0	0.00	149.00	0.1	2,710	0.00%
2024/01/26	1	151.00	0	0.00	151.00	1	2,954	0.03%
2024/01/24	0.1	152.00	1	151.00	151.00	-0.9	3,021	-0.03%
2024/01/23	0	150.00	1	150.00	150.50	-1	3,054	-0.03%
2024/01/22	0.2	150.50	0.3	150.00	151.00	0	3,102	0.00%
2024/01/19	1.2	152.07	1	154.00	150.50	0.2	3,112	0.01%
2024/01/18	0	152.00	0.1	148.50	152.00	-0.1	3,159	0.00%
2024/01/17	1	154.00	0	0.00	154.50	1	3,271	0.03%
2024/01/16	0	154.00	1	153.50	154.00	-1	3,375	-0.03%
2024/01/15	1.2	156.00	0	0.00	156.50	1.2	3,407	0.03%
2024/01/12	1	156.00	1.2	155.17	155.00	-0.2	3,479	-0.01%
2024/01/11	1	157.00	1	161.50	157.00	0	3,519	0.00%
2024/01/10	1	159.50	1	157.50	160.00	0	3,575	0.00%
2024/01/09	1.1	154.20	41	152.38	154.50	-39.9	3,600	-1.11%
2024/01/08	0.2	154.52	0	0.00	153.50	0.2	3,600	0.01%
2024/01/05	2	153.00	0	0.00	155.50	2	3,621	0.06%
2024/01/03	1	157.50	0	0.00	158.00	1	3,678	0.03%
2024/01/02	0	0.00	1	159.50	159.50	-1	3,672	-0.03%
2023/12/29	0	0.00	1	162.50	162.50	-1	3,724	-0.03%
2023/12/28	2	161.00	0	0.00	160.50	2	3,759	0.05%
2023/12/27	2	163.50	1	162.00	164.00	1	3,792	0.03%
2023/12/26	12	163.50	13	163.85	162.00	-1	3,784	-0.03%
2023/12/25	2	164.25	5	163.10	162.50	-3	3,781	-0.08%
2023/12/22	1.2	162.67	2	163.50	163.50	-0.8	3,771	-0.02%
2023/12/21	12	157.50	15	159.00	163.00	-3	3,732	-0.08%
2023/12/20	6	159.08	1.4	159.54	160.00	4.6	3,657	0.13%
2023/12/19	12.1	158.00	12.2	158.49	159.00	-0.1	3,615	0.00%
2023/12/18	12	156.00	12	156.50	157.00	0	3,606	0.00%
2023/12/15	2.2	154.93	1	154.00	154.00	1.2	3,614	0.03%
2023/12/14	1.2	157.08	0	0.00	157.50	1.2	3,613	0.03%
2023/12/13	1.3	159.90	2.2	156.77	158.00	-1	3,619	-0.03%
2023/12/12	1	157.50	0	0.00	158.50	1	3,674	0.03%
2023/12/11	2	157.50	1	157.00	157.00	1	3,711	0.03%
2023/12/08	6.3	157.87	1.2	158.67	157.50	5.1	3,758	0.14%
2023/12/07	1.2	152.17	15.1	153.54	153.50	-13.9	3,744	-0.37%
2023/12/06	14.1	148.76	3	151.00	151.50	11.1	3,796	0.29%
2023/12/05	2	147.00	0	0.00	146.50	2	3,822	0.05%
2023/12/04	0	0.00	1	150.00	149.50	-1	3,840	-0.03%
2023/12/01	0.1	150.50	0	0.00	151.00	0.1	3,899	0.00%
2023/11/30	3.1	151.68	0	0.00	151.50	3.1	4,113	0.08%
2023/11/29	4	152.50	6	152.17	153.00	-2	4,237	-0.05%
2023/11/28	0.3	149.06	2	149.49	150.00	-1.8	4,205	-0.04%
2023/11/27	7.1	150.26	7.1	147.94	146.00	0.1	4,197	0.00%
2023/11/24	1	149.50	3.3	149.82	151.00	-2.3	4,185	-0.05%
2023/11/22	4	145.75	0	0.00	147.50	4	4,123	0.10%
2023/11/21	2	146.00	2	145.00	145.00	0	4,116	0.00%
2023/11/20	2	143.75	4	144.00	144.00	-2	4,136	-0.05%
2023/11/17	3	146.00	2	145.75	146.50	1	4,116	0.02%
2023/11/16	4.1	143.01	1	145.50	142.50	3.1	4,079	0.08%
2023/11/15	2	149.50	5	149.40	147.50	-3	4,029	-0.07%
2023/11/14	0	0.00	1	146.00	146.00	-1	4,001	-0.02%
2023/11/13	0.1	143.00	0.6	143.00	143.50	-0.5	3,969	-0.01%
2023/11/09	0.2	141.64	0	0.00	140.50	0.2	3,987	0.01%
2023/11/07	2	145.00	5	143.80	145.00	-3	4,036	-0.07%
2023/11/06	3	139.83	4	139.62	140.00	-1	4,005	-0.03%
2023/11/03	7	140.32	6	139.54	135.50	1	3,978	0.02%
2023/11/02	4	146.14	7.4	149.11	149.50	-3.4	3,770	-0.09%
2023/11/01	2	143.50	0	0.00	144.00	2	3,806	0.05%
2023/10/31	0	0.00	1	143.50	144.00	-1	4,054	-0.02%
2023/10/30	2	145.50	3.2	144.86	146.50	-1.2	4,038	-0.03%
2023/10/27	3.1	140.04	1	140.50	140.00	2.1	4,005	0.05%
2023/10/26	2	140.49	1	142.05	139.50	1	4,071	0.02%
2023/10/25	2.5	145.79	2.5	149.30	144.50	0	4,033	0.00%
2023/10/24	1	145.50	3.1	145.01	144.00	-2.1	3,899	-0.05%
2023/10/23	2	141.25	5	141.70	142.00	-3	3,814	-0.08%
2023/10/20	3.1	139.40	4	141.00	142.50	-0.9	3,867	-0.02%
2023/10/19	2	139.25	0	0.00	138.50	2	3,886	0.05%
2023/10/18	8	141.13	4	141.88	141.50	4	3,910	0.10%
2023/10/17	1	141.00	3	140.33	140.00	-2	3,893	-0.05%
2023/10/16	0.1	137.69	0	0.00	136.50	0.1	3,987	0.00%
2023/10/13	0	0.00	90	136.13	139.00	-90	4,006	-2.25%
2023/10/11	0	0.00	2	138.25	137.00	-2	3,986	-0.05%
2023/10/06	3	137.67	0	0.00	137.00	3	3,969	0.08%
2023/10/05	1.5	139.67	2	141.75	141.50	-0.5	3,945	-0.01%
2023/10/03	2.1	138.73	6.3	138.00	138.00	-4.2	3,843	-0.11%
2023/10/02	0	0.00	2	135.00	134.50	-2	3,812	-0.05%
2023/09/28	0.3	133.00	0	0.00	133.50	0.3	3,819	0.01%
2023/09/27	0.2	133.00	0	0.00	134.00	0.2	3,823	0.01%
2023/09/26	0.2	135.00	0	0.00	135.00	0.2	3,832	0.01%
2023/09/25	0.8	137.50	0	0.00	136.50	0.8	3,826	0.02%
2023/09/22	4	136.00	0	0.00	137.00	4	3,811	0.10%
2023/09/21	2.2	135.91	0	0.00	136.00	2.2	3,805	0.06%
2023/09/20	2	140.00	3	139.83	138.00	-1	3,771	-0.03%
2023/09/19	1	140.50	13.3	140.70	141.00	-12.3	3,738	-0.33%
2023/09/18	3	142.17	1	143.00	142.00	2	3,712	0.05%
2023/09/15	13	146.42	1	146.00	144.50	12	3,678	0.33%
2023/09/14	1	142.01	0.3	143.50	143.00	0.7	3,591	0.02%
2023/09/12	0.1	140.50	5.2	140.39	140.50	-5.2	3,494	-0.15%
2023/09/11	0.3	137.50	4	135.00	138.00	-3.7	3,420	-0.11%
2023/09/08	1	136.00	1	132.62	135.50	0	3,340	0.00%
2023/09/07	1	133.50	0	0.00	135.00	1	3,326	0.03%
2023/09/06	7	132.50	2	131.50	133.00	5	3,289	0.15%
2023/09/05	14.7	132.78	22	133.52	134.00	-7.3	3,287	-0.22%
2023/09/04	7	129.85	9.1	129.83	128.50	-2	3,087	-0.07%
2023/09/01	1	120.00	7	120.50	120.50	-6	2,924	-0.21%
2023/08/30	0	0.00	0.2	118.00	119.00	-0.2	2,917	-0.01%
2023/08/29	0.2	114.50	0	0.00	117.00	0.2	2,902	0.01%
2023/08/16	90.1	116.62	0	0.00	117.00	90.1	3,077	2.93%
2023/08/15	1	115.50	0.1	116.50	116.00	1	3,063	0.03%
2023/08/14	3	115.83	1	116.00	117.00	2	3,046	0.07%
2023/08/11	1	121.50	1	121.00	121.00	0	2,996	0.00%
2023/08/09	0	0.00	2	121.00	121.00	-2	2,884	-0.07%
2023/08/08	9	118.33	5	118.60	118.00	4	2,835	0.14%
2023/08/07	6	120.00	2	120.50	117.00	4	2,783	0.14%
2023/08/04	3	120.05	10	122.65	122.50	-7	2,654	-0.26%
2023/08/02	0	0.00	1	114.00	114.00	-1	2,391	-0.04%
2023/08/01	3	114.00	2	114.50	115.00	1	2,389	0.04%
2023/07/31	4.2	116.00	10	116.95	116.50	-5.8	2,402	-0.24%
2023/07/28	2	112.50	0	0.00	112.50	2	2,288	0.09%
2023/07/27	8	113.88	6	114.67	114.50	2	2,251	0.09%
2023/07/26	0.8	113.43	0	0.00	112.50	0.8	2,237	0.03%
2023/07/25	14.6	116.09	4	115.12	115.00	10.6	2,198	0.48%
2023/07/24	12	116.54	15.1	117.27	118.00	-3.1	2,104	-0.15%
2023/07/21	13	113.42	11.3	114.73	115.50	1.7	2,018	0.08%
2023/07/20	4.6	114.45	1	114.00	114.50	3.6	1,972	0.18%
2023/07/19	8.1	118.18	5.1	116.32	118.50	3	1,900	0.16%
2023/07/18	3.1	112.51	4	113.00	113.00	-0.9	1,770	-0.05%
2023/07/17	4	108.75	4	109.25	109.50	0	1,741	0.00%
2023/07/14	18	110.81	22.1	111.54	110.50	-4.1	1,729	-0.23%
2023/07/13	0	0.00	9	107.06	108.00	-9	1,679	-0.54%
2023/07/12	1	106.50	0	0.00	106.00	1	1,668	0.06%
2023/07/11	0	0.00	0.1	106.00	106.50	-0.1	1,661	-0.01%
2023/07/10	0.1	105.00	0	0.00	104.00	0.1	1,661	0.00%
2023/07/07	1	108.50	0	0.00	107.50	1	1,653	0.06%
2023/07/06	0	0.00	1	106.00	108.00	-1	1,647	-0.06%
2023/07/04	0	0.00	6	104.75	106.00	-6	1,615	-0.37%
2023/07/03	1	102.00	0	0.00	101.50	1	1,586	0.06%
2023/06/29	0.1	100.50	0	0.00	101.00	0.1	1,602	0.00%
2023/06/28	1	100.50	1	100.50	101.00	0	1,604	0.00%
2023/06/26	2.1	100.01	0	0.00	100.00	2.1	1,600	0.13%
2023/06/20	0	0.00	1	102.50	102.00	-1	1,584	-0.06%
2023/06/19	3	103.17	2	103.00	102.50	1	1,586	0.06%
2023/06/16	1	105.00	1.1	106.91	106.00	-0.1	1,566	-0.01%
2023/06/15	0	0.00	1	106.00	105.50	-1	1,539	-0.06%
2023/06/14	2	104.75	1	105.50	105.00	1	1,536	0.07%
2023/06/13	2	105.00	8	106.44	107.00	-6	1,527	-0.39%
2023/06/12	1	102.50	1	103.50	103.50	0	1,480	0.00%
2023/06/09	4	105.00	1	105.00	104.00	3	1,475	0.20%
2023/06/08	3	103.67	6	104.25	105.00	-3	1,422	-0.21%
2023/06/06	4	102.75	0	0.00	102.00	4	1,424	0.28%
2023/06/05	0	0.00	3	105.17	105.00	-3	1,419	-0.21%
2023/06/02	1	103.50	2	104.00	104.50	-1	1,409	-0.07%
2023/06/01	1	101.50	8	103.63	103.50	-7	1,402	-0.50%
2023/05/31	7	102.21	5	103.10	102.00	2	1,405	0.14%
2023/05/30	14	102.32	6	102.08	102.00	8	1,374	0.58%
2023/05/29	26	104.38	4	104.13	104.00	22	1,378	1.60%
2023/05/26	7	103.21	0	0.00	102.50	7	1,370	0.51%
2023/05/25	3	104.33	1	103.50	104.00	2	1,457	0.14%
2023/05/24	3	100.23	46	103.86	104.50	-43	1,433	-3.00%
2023/05/23	2	98.50	1	98.30	98.10	1	1,354	0.07%
2023/05/22	3	99.00	0	0.00	98.60	3	1,369	0.22%
2023/05/19	3	98.50	1	98.60	98.50	2	1,383	0.14%
2023/05/18	3.1	98.70	1	99.00	98.60	2.1	1,399	0.15%
2023/05/16	1	97.10	1	97.50	97.10	0	1,409	0.00%
2023/05/10	0	93.00	0	0.00	92.50	0	1,435	0.00%
2023/05/09	0.1	92.60	0	0.00	93.00	0.1	1,457	0.01%
2023/05/08	5	93.40	1	93.20	93.20	4	1,485	0.27%
2023/05/05	4	98.50	0	0.00	95.80	4	1,514	0.26%
2023/04/28	1	93.10	0	0.00	94.30	1	1,683	0.06%
2023/04/27	0.1	93.19	0	0.00	92.60	0.1	1,679	0.01%
2023/04/25	0.1	91.60	3	91.10	91.10	-2.9	1,681	-0.17%
2023/04/20	1	98.60	0	0.00	98.50	1	1,693	0.06%
2023/04/19	3	100.33	0	0.00	100.00	3	1,743	0.17%
2023/04/18	0	100.50	0	0.00	101.50	0	1,856	0.00%
2023/04/17	0	0.00	4	104.00	102.50	-4	1,862	-0.21%
2023/04/14	1	101.00	1.7	101.21	101.00	-0.7	1,852	-0.04%
2023/04/13	2	101.00	0	0.00	100.50	2	1,851	0.11%
2023/04/12	0	0.00	0	103.00	102.50	0	1,854	0.00%
2023/04/11	0	0.00	7	102.14	104.00	-7	1,863	-0.38%
2023/04/10	5	101.50	0	0.00	101.50	5	1,862	0.27%
2023/04/07	1	99.70	2	100.50	101.00	-1	1,865	-0.05%
2023/04/06	5	98.44	0	0.00	98.50	5	1,855	0.27%
2023/03/30	6	99.68	5	101.00	99.60	1	1,842	0.05%
2023/03/29	9	102.22	0	0.00	102.50	9	1,840	0.49%
2023/03/28	2.1	102.47	0	0.00	102.00	2.1	1,851	0.11%
2023/03/27	0	102.50	0	0.00	103.50	0	1,869	0.00%
2023/03/24	5	104.50	6	104.92	104.50	-1	1,887	-0.05%
2023/03/23	3	103.83	1	104.50	104.50	2	1,905	0.10%
2023/03/22	6	104.00	7	104.50	104.00	-1	1,909	-0.05%
2023/03/21	6	103.00	0	0.00	102.50	6	1,914	0.31%
2023/03/20	0	0.00	8	102.13	102.50	-8	1,916	-0.42%
2023/03/17	2	100.25	2.3	100.72	100.00	-0.3	1,924	-0.02%
2023/03/16	5	100.70	2	99.50	99.70	3	1,920	0.16%
2023/03/15	4	102.00	5	102.60	101.50	-1	1,925	-0.05%
2023/03/14	5	101.80	6	102.75	101.00	-1	1,943	-0.05%
2023/03/13	6	102.50	2	103.00	102.50	4	1,942	0.21%
2023/03/10	1	104.00	0	0.00	104.00	1	1,933	0.05%
2023/03/09	1	105.50	3	105.83	107.00	-2	1,959	-0.10%
2023/03/08	3	103.33	1	104.00	103.50	2	1,952	0.10%
2023/03/07	4	104.38	1	105.00	104.50	3	1,941	0.15%
2023/03/06	1	104.00	2	104.25	104.50	-1	1,944	-0.05%
2023/03/03	0	105.00	1	105.00	104.00	-1	1,942	-0.05%
2023/03/02	4	104.38	14	104.64	104.00	-10	1,951	-0.51%
2023/03/01	8.3	105.19	0	0.00	106.50	8.3	1,948	0.43%
2023/02/24	5	109.60	0	0.00	108.50	5	1,929	0.26%
2023/02/23	24	112.50	21.1	111.76	111.00	2.9	1,910	0.15%
2023/02/22	2	106.00	2	107.00	107.00	0	1,815	0.00%
2023/02/21	9	105.78	9	108.00	108.00	0	1,837	0.00%
2023/02/20	1	103.00	8	105.19	106.00	-7	1,863	-0.38%
2023/02/17	1	102.50	0	0.00	103.00	1	1,881	0.05%
2023/02/16	5	103.10	3.2	103.65	104.50	1.8	1,909	0.09%
2023/02/15	13	103.46	11	102.95	102.50	2	1,927	0.10%
2023/02/14	13	104.50	12	103.58	103.50	1	1,939	0.05%
2023/02/13	10.1	105.59	9	104.50	104.50	1.1	1,960	0.06%
2023/02/10	2	104.50	5	105.80	106.00	-3	2,005	-0.15%
2023/02/09	4	104.63	0	0.00	105.00	4	2,142	0.19%
2023/02/08	2	104.26	2	105.75	105.50	0	2,341	0.00%
2023/02/06	0	103.50	0	104.00	103.50	0	2,324	0.00%
2023/02/03	3	107.83	3	108.50	107.50	0	2,294	0.00%
2023/02/02	1	107.50	8	106.94	108.00	-7	2,249	-0.31%
2023/01/31	2	94.75	1	96.40	96.90	1	2,146	0.05%
2023/01/30	0	0.00	2	93.50	94.30	-2	2,128	-0.09%
2023/01/17	0	0.00	3	90.93	91.00	-3	2,127	-0.14%
2023/01/13	6	91.60	0	0.00	90.70	6	2,183	0.27%
2023/01/12	4	93.74	0	0.00	92.80	4	2,189	0.18%
2023/01/11	4	94.95	3	95.83	94.70	1	2,210	0.05%
2023/01/10	1	94.50	1	94.80	95.50	0	2,210	0.00%
2023/01/09	5	94.40	0	0.00	96.00	5	2,207	0.23%
2023/01/06	1	94.99	9	94.17	94.40	-8	2,163	-0.37%
2023/01/05	0	0.00	1	89.00	89.20	-1	2,058	-0.05%
2022/12/29	0	0.00	3	85.30	85.50	-3	2,156	-0.14%
2022/12/28	1.2	83.43	0	0.00	83.50	1.2	2,165	0.05%
2022/12/27	1.1	86.63	0	0.00	86.10	1.1	2,168	0.05%
2022/12/26	3	86.10	0	0.00	86.00	3	2,167	0.14%
2022/12/23	2	86.20	0	0.00	86.10	2	2,187	0.09%
2022/12/21	1	86.01	0	0.00	85.30	1	2,245	0.05%
2022/12/16	0	90.30	0	0.00	90.30	0	2,305	0.00%
2022/12/09	2	88.55	2	88.55	89.10	0	2,719	0.00%
2022/12/08	0	0.00	1	88.00	88.00	-1	2,745	-0.04%
2022/12/07	0	0.00	1	88.50	87.60	-1	2,772	-0.04%
2022/12/06	3	90.40	10	90.10	89.10	-7	2,765	-0.25%
2022/12/05	5	92.00	0.1	92.60	92.10	4.9	2,763	0.18%
2022/12/02	5	91.59	0	0.00	92.00	5	2,782	0.18%
2022/12/01	1	92.40	1	92.50	92.70	0	2,786	0.00%
2022/11/30	0	0.00	6	89.65	89.70	-6	2,774	-0.22%
2022/11/28	0.1	87.98	0	0.00	88.00	0.1	2,843	0.00%
2022/11/24	1	89.70	3	88.80	89.70	-2	2,844	-0.07%
2022/11/23	0	0.00	3	87.60	87.60	-3	2,841	-0.11%
2022/11/22	0	0.00	10	86.68	87.00	-10	2,870	-0.35%
2022/11/21	1	87.00	1	86.50	86.40	0	2,864	0.00%
2022/11/18	0	0.00	0	89.00	88.60	0	2,849	0.00%
2022/11/17	4.1	89.35	0.1	89.00	89.40	3.9	2,836	0.14%
2022/11/16	0	0.00	2	89.60	89.00	-2	2,815	-0.07%
2022/11/15	0.1	87.80	3.1	88.85	89.00	-3	2,776	-0.11%
2022/11/14	0	0.00	2.1	87.48	87.80	-2.1	2,743	-0.08%
2022/11/11	6	86.80	1	87.90	87.10	5	2,711	0.18%
2022/11/10	0	0.00	1	86.70	86.40	-1	2,678	-0.04%
2022/11/09	1	85.60	14	85.87	86.50	-13	2,654	-0.49%
2022/11/08	17.1	86.05	13.3	86.11	84.60	3.8	2,621	0.14%
2022/11/07	6	81.42	20	83.99	86.10	-14	2,577	-0.54%
2022/11/04	19.3	77.36	12.1	77.39	79.50	7.2	2,435	0.30%
2022/11/03	3	83.00	0	0.00	83.00	3	2,235	0.13%
2022/10/27	0	0.00	0.1	81.70	81.70	-0.1	2,332	0.00%
2022/10/24	1	81.50	1	80.10	80.10	0	2,282	0.00%
2022/10/21	2	82.10	2	81.35	80.90	0	2,253	0.00%
2022/10/20	1	81.70	1	82.50	81.90	0	2,242	0.00%
2022/10/17	1.2	81.26	1	81.40	81.90	0.2	2,222	0.01%
2022/10/14	0.1	79.90	0	0.00	81.10	0.1	2,228	0.00%
2022/10/13	2	78.45	2	77.90	76.40	0	2,228	0.00%
2022/10/12	0	78.00	0	0.00	77.30	0	2,222	0.00%
2022/10/11	0	80.40	0.2	80.00	79.60	-0.2	2,226	-0.01%
2022/10/06	2	85.15	2	85.20	85.10	0	2,174	0.00%
2022/10/05	0.1	86.10	1	83.40	83.40	-0.9	2,165	-0.04%
2022/10/04	1	84.80	0	0.00	84.70	1	2,163	0.05%
2022/09/30	1	81.80	1	83.70	83.20	0	2,172	0.00%
2022/09/29	0.2	84.50	0	0.00	84.10	0.2	2,198	0.01%
2022/09/27	1	81.00	0	0.00	82.50	1	2,268	0.04%
2022/09/26	0	0.00	1.4	83.22	81.00	-1.4	2,281	-0.06%
2022/09/23	2	88.55	7	87.56	86.80	-5	2,247	-0.22%
2022/09/20	0.1	89.50	0	0.00	88.30	0.1	2,043	0.00%
2022/09/19	4	89.33	3	88.33	88.60	1	1,961	0.05%
2022/09/16	5	87.62	0	0.00	87.50	5	1,872	0.27%
2022/09/14	0.1	88.90	0	0.00	88.90	0.1	1,752	0.00%
2022/09/13	0	0.00	10	91.20	90.50	-10	1,732	-0.58%
2022/09/12	0	0.00	0	91.50	91.80	0	1,738	0.00%
2022/09/05	3	89.28	0	0.00	91.20	3	1,700	0.18%
2022/09/02	1	94.50	0	0.00	94.00	1	1,650	0.06%
2022/08/31	3	96.80	0	0.00	97.10	3	1,597	0.19%
2022/08/29	0.6	98.00	0	0.00	98.00	0.6	1,572	0.04%
2022/08/17	0	103.50	0	0.00	103.00	0	1,501	0.00%
2022/08/16	1	105.00	0	0.00	103.50	1	1,490	0.07%
2022/08/11	1	100.00	0	0.00	99.20	1	1,460	0.07%
2022/08/05	1	98.50	0	0.00	101.50	1	1,426	0.07%
2022/08/04	2	99.15	3	100.60	100.50	-1	1,374	-0.07%
2022/08/03	5.2	102.00	1	103.00	102.50	4.2	1,346	0.31%
2022/08/02	1	107.50	0	0.00	107.50	1	1,347	0.07%
2022/07/27	1	108.00	1	109.00	109.00	0	1,395	0.00%
2022/07/20	1	111.00	1	112.50	110.50	0	1,380	0.00%
2022/07/18	0	0.00	1	106.00	106.50	-1	1,403	-0.07%
2022/07/08	2.1	108.02	0	0.00	107.00	2.1	1,411	0.15%
2022/07/07	1	104.00	18	106.42	106.50	-17	1,396	-1.22%
2022/07/06	34	120.35	17	121.50	120.00	17	1,358	1.25%
2022/07/05	1	127.50	2	124.50	124.50	-1	1,307	-0.08%
2022/07/04	1	133.00	0	0.00	131.00	1	1,267	0.08%
2022/06/30	2	137.00	3	139.00	139.50	-1	1,243	-0.08%
2022/06/28	2	141.24	0	0.00	139.50	2	1,241	0.16%
2022/06/24	1	137.00	3	138.00	139.50	-2	1,256	-0.16%
2022/06/23	0	134.00	0	0.00	136.00	0	1,255	0.00%
2022/06/22	2	137.49	0	0.00	135.00	2	1,242	0.16%
2022/06/21	0	0.00	2	138.75	140.00	-2	1,224	-0.16%
2022/06/20	2	136.00	0	0.00	136.50	2	1,213	0.16%
2022/06/17	0	140.00	0	0.00	142.00	0	1,193	0.00%
2022/06/16	2	142.50	0	0.00	141.00	2	1,179	0.17%
2022/06/15	1	142.00	1	144.50	144.00	0	1,178	0.00%
2022/06/13	0.1	145.50	0	0.00	145.00	0.1	1,204	0.01%
2022/06/07	0.2	147.50	0	0.00	147.00	0.2	1,292	0.01%
2022/06/01	1	149.50	0	0.00	150.50	1	1,439	0.07%
2022/05/31	0	0.00	0	149.00	149.00	0	1,446	0.00%
2022/05/27	0	0.00	0.1	145.00	144.50	-0.1	1,467	0.00%
2022/05/24	0	144.00	0	0.00	142.50	0	1,632	0.00%
2022/05/19	0	0.00	3	146.02	147.00	-3	1,911	-0.16%
2022/05/13	0.3	140.40	0	0.00	140.00	0.3	1,972	0.01%
2022/05/11	0	139.00	0	0.00	140.00	0	1,984	0.00%
2022/05/10	1	138.98	4	139.00	141.00	-3	2,006	-0.15%
2022/05/09	3	142.67	0	143.50	142.00	3	2,036	0.15%
2022/05/06	4	147.25	0	0.00	146.50	4	2,058	0.19%
2022/05/05	0	0.00	5	154.30	153.50	-5	2,070	-0.24%
2022/05/04	0	153.00	0	0.00	151.50	0	2,055	0.00%
2022/05/03	9.1	150.39	0	0.00	150.50	9.1	2,057	0.44%
2022/04/29	0	0.00	4	152.00	151.00	-4	2,063	-0.19%
2022/04/28	5	149.80	0	0.00	149.50	5	2,074	0.24%
2022/04/27	1.1	146.82	1	147.00	149.50	0.1	2,070	0.00%
2022/04/25	0.5	152.00	0	0.00	150.50	0.5	2,041	0.02%
2022/04/22	0	157.50	0	0.00	156.50	0	2,009	0.00%
2022/04/21	1	160.00	0.1	159.00	156.50	0.9	1,998	0.05%
2022/04/20	3	156.50	0.2	157.50	156.50	2.9	1,976	0.14%
2022/04/13	1	162.00	0.1	163.00	162.50	1	2,013	0.05%
2022/04/12	1	160.00	0	0.00	161.00	1	2,111	0.05%
2022/04/11	10	161.95	0	0.00	161.00	10	2,130	0.47%
2022/04/08	5	165.00	0.1	166.00	166.00	4.9	2,120	0.23%
2022/04/07	11	167.55	0	0.00	166.50	11	2,117	0.52%
2022/04/06	0.2	169.50	0	0.00	168.50	0.2	2,112	0.01%
2022/03/30	3	171.00	1.1	171.00	171.00	1.9	2,120	0.09%
2022/03/28	0	170.00	0	0.00	172.00	0	2,165	0.00%
2022/03/25	3	170.50	0	0.00	170.50	3	2,242	0.13%
2022/03/23	0	0.00	1	170.50	170.50	-1	2,310	-0.04%
2022/03/22	1	169.00	0	0.00	169.50	1	2,384	0.04%
2022/03/17	1	169.00	1	169.00	169.00	0	2,438	0.00%
2022/03/16	0	0.00	1	166.00	166.50	-1	2,430	-0.04%
2022/03/15	2	164.75	0	0.00	166.00	2	2,414	0.08%
2022/03/14	0	0.00	2	166.00	167.50	-2	2,412	-0.08%
2022/03/11	0.4	165.50	9	164.56	165.00	-8.6	2,421	-0.36%
2022/03/10	0	0.00	6	166.08	166.00	-6	2,418	-0.25%
2022/03/09	2	157.01	0	0.00	159.00	2	2,390	0.08%
2022/03/08	7.2	156.94	0	0.00	157.00	7.2	2,371	0.30%
2022/03/07	0	0.00	4	163.13	165.00	-4	2,311	-0.17%
2022/03/04	2	167.00	6	167.75	167.00	-4	2,300	-0.17%
2022/03/03	5	170.10	0	0.00	169.50	5	2,305	0.22%
2022/03/02	0	0.00	1	168.50	169.00	-1	2,305	-0.04%
2022/03/01	2	166.25	1.2	166.20	167.00	0.9	2,333	0.04%
2022/02/25	0.1	166.50	5	165.00	164.00	-4.9	2,345	-0.21%
2022/02/24	5.4	166.65	4.9	165.54	164.50	0.6	2,325	0.02%
2022/02/23	23.3	173.33	19	173.16	172.50	4.3	2,227	0.19%
2022/02/21	5	177.80	1	177.50	178.00	4	2,072	0.19%
2022/02/18	0	0.00	1	171.50	174.50	-1	2,072	-0.05%
2022/02/17	0	0.00	0.1	174.50	173.50	-0.1	2,105	0.00%
2022/02/16	2	174.00	3	173.67	174.00	-1	2,181	-0.05%
2022/02/15	2.1	169.79	0	0.00	170.00	2.1	2,163	0.10%
2022/02/10	0	0.00	2	175.50	172.00	-2	2,198	-0.09%
2022/02/09	1	177.00	3	176.50	175.50	-2	2,197	-0.09%
2022/02/08	0	0.00	2.4	171.81	171.00	-2.4	2,201	-0.11%
2022/02/07	0	0.00	2	167.50	168.50	-2	2,226	-0.09%
2022/01/26	0	0.00	2	160.50	161.50	-2	2,200	-0.09%
2022/01/25	0	0.00	3	160.00	160.50	-3	2,297	-0.13%
2022/01/24	1	160.00	3.1	159.36	162.00	-2.1	2,342	-0.09%
2022/01/21	0	0.00	0.1	160.50	162.00	-0.1	2,379	0.00%
2022/01/19	0	0.00	1	161.50	163.00	-1	2,514	-0.04%
2022/01/18	0.2	164.00	0	0.00	161.50	0.2	2,585	0.01%
2022/01/14	0.1	158.50	2	156.50	158.00	-1.9	2,946	-0.06%
2022/01/13	5	159.60	0	0.00	158.50	5	2,971	0.17%
2022/01/12	3	161.67	0	0.00	161.00	3	2,989	0.10%
2022/01/10	0	0.00	1	164.00	165.50	-1	2,976	-0.03%
2022/01/07	1	163.00	4	163.00	163.50	-3	2,986	-0.10%
2022/01/06	1	167.00	1	168.00	168.00	0	2,974	0.00%
2022/01/05	5	172.80	2	171.97	170.00	3	2,974	0.10%
2022/01/04	1	167.50	0.2	169.00	168.50	0.8	2,924	0.03%
2022/01/03	0.2	170.00	1	168.00	167.50	-0.8	2,957	-0.03%
2021/12/30	0	0.00	1	169.00	170.00	-1	2,974	-0.03%
2021/12/29	0	0.00	3	167.33	168.00	-3	2,975	-0.10%
2021/12/27	0	0.00	1	168.00	168.00	-1	3,017	-0.03%
2021/12/24	1	170.00	0	0.00	169.00	1	3,039	0.03%
2021/12/23	0	0.00	15	169.27	169.00	-15	3,069	-0.49%
2021/12/22	1	167.50	1	170.00	167.50	0	3,067	0.00%
2021/12/21	1.2	169.75	4	169.88	168.00	-2.8	3,060	-0.09%
2021/12/20	1	166.50	2.1	166.76	165.50	-1.1	2,988	-0.04%
2021/12/17	1	166.00	4	166.50	166.00	-3	2,994	-0.10%
2021/12/16	2.1	165.55	17.3	165.90	167.50	-15.2	2,962	-0.51%
2021/12/15	0.2	158.75	5	158.00	158.50	-4.8	2,913	-0.16%
2021/12/14	4.1	155.77	0	0.00	154.50	4.1	2,897	0.14%
2021/12/10	2	157.75	2	159.25	160.00	0	2,880	0.00%
2021/12/08	5.1	160.00	4	159.88	160.50	1.1	2,893	0.04%
2021/12/07	13	159.69	1.1	159.14	158.50	11.9	2,884	0.41%
2021/12/06	1.1	161.05	1	160.50	160.50	0.1	2,867	0.00%
2021/12/02	2	161.50	2.1	161.03	161.00	-0.1	2,919	0.00%
2021/11/30	0.1	164.00	2	163.76	162.00	-2	2,906	-0.07%
2021/11/29	1	163.50	0	0.00	164.50	1	2,936	0.03%
2021/11/26	0	0.00	1.1	165.95	165.50	-1.1	2,951	-0.04%
2021/11/25	2	170.75	3	169.83	168.50	-1	2,932	-0.03%
2021/11/24	0	0.00	3	165.83	166.00	-3	2,906	-0.10%
2021/11/23	0	0.00	2	168.00	168.00	-2	2,918	-0.07%
2021/11/22	0	168.00	1	169.50	170.00	-1	2,923	-0.03%
2021/11/19	2	171.50	2	173.00	168.50	0	2,934	0.00%
2021/11/18	3	168.67	0	0.00	168.50	3	2,901	0.10%
2021/11/17	1.1	167.66	2	168.50	168.50	-0.9	2,907	-0.03%
2021/11/16	3	169.33	1	169.50	168.00	2	2,929	0.07%
2021/11/15	2	168.50	3	170.67	170.00	-1	2,923	-0.03%
2021/11/12	0	0.00	1	165.00	163.00	-1	2,893	-0.03%
2021/11/11	0	0.00	2	164.25	163.50	-2	2,924	-0.07%
2021/11/10	1	161.50	0	0.00	163.00	1	2,957	0.03%
2021/11/09	12	164.17	0	0.00	161.50	12	2,982	0.40%
2021/11/08	1	161.00	2	163.50	165.00	-1	3,011	-0.03%
2021/11/05	5	159.60	11	159.32	162.00	-6	3,023	-0.20%
2021/11/04	2	169.00	5	165.00	163.00	-3	2,965	-0.10%
2021/11/03	1	167.50	2	167.75	167.50	-1	2,977	-0.03%
2021/11/02	25.1	171.05	2	170.51	167.50	23.1	3,017	0.77%
2021/11/01	6	169.75	3.2	169.13	170.00	2.9	3,036	0.09%
2021/10/29	1.1	167.57	10	168.50	167.00	-8.9	3,185	-0.28%
2021/10/28	3	169.00	31	169.53	168.00	-28	3,310	-0.85%
2021/10/27	24	169.02	9	168.00	170.00	15	3,318	0.45%
2021/10/26	3	165.50	1	164.50	164.50	2	3,263	0.06%
2021/10/25	7.1	167.97	5	164.50	164.50	2.1	3,236	0.06%
2021/10/22	6.1	162.24	12	163.21	166.00	-6	3,055	-0.19%
2021/10/21	1	152.54	1	154.50	151.00	0	2,955	0.00%
2021/10/20	0	0.00	3	156.33	156.50	-3	2,962	-0.10%
2021/10/19	1	153.00	0.4	152.50	153.00	0.6	2,997	0.02%
2021/10/14	1	145.50	0	0.00	146.50	1	3,139	0.03%
2021/10/12	2	155.00	3	157.50	152.50	-1	3,156	-0.03%
2021/10/08	2.1	156.60	8	157.50	157.00	-5.9	3,138	-0.19%
2021/10/06	3	148.50	1	147.50	148.00	2	3,129	0.06%
2021/10/05	0	0.00	1	148.50	148.00	-1	3,173	-0.03%
2021/10/04	3	144.50	2.5	145.50	145.00	0.5	3,155	0.02%
2021/10/01	5	146.00	3	146.50	146.50	2	3,143	0.06%
2021/09/30	6	146.00	0	0.00	146.50	6	3,143	0.19%
2021/09/29	7.1	148.16	1	148.50	148.50	6.1	3,133	0.19%
2021/09/28	7	152.43	0	0.00	152.00	7	3,145	0.22%
2021/09/27	1.1	152.05	0.1	152.50	152.00	1	3,152	0.03%
2021/09/24	1.2	153.04	0	0.00	152.50	1.2	3,162	0.04%
2021/09/23	0	155.00	0	0.00	153.50	0	3,164	0.00%
2021/09/22	5	153.00	2	153.75	152.50	3	3,217	0.09%
2021/09/17	0.2	157.95	0	0.00	158.00	0.2	3,216	0.01%
2021/09/13	0.1	159.00	0	0.00	157.00	0.1	3,517	0.00%
2021/09/08	0.2	153.50	0	0.00	151.00	0.2	3,574	0.01%
2021/09/07	0	0.00	2	156.50	157.00	-2	3,553	-0.06%
2021/09/06	1	157.50	7.1	159.28	158.00	-6.1	3,553	-0.17%
2021/09/03	0	0.00	1.2	160.18	159.50	-1.2	3,554	-0.03%
2021/09/02	2.3	163.59	3	161.17	161.00	-0.7	3,588	-0.02%
2021/08/30	1	155.00	1	156.05	156.50	0	3,579	0.00%
2021/08/27	1	155.00	0	0.00	154.50	1	3,589	0.03%
2021/08/24	0.2	158.33	0	0.00	157.00	0.2	3,581	0.00%
2021/08/23	2	157.50	0	0.00	159.00	2	3,586	0.06%
2021/08/20	2.3	153.13	1	154.00	153.50	1.3	3,605	0.03%
2021/08/19	15.1	153.37	10.1	154.59	152.50	5.1	3,567	0.14%
2021/08/18	1.3	153.07	0	0.00	158.00	1.3	3,576	0.04%
2021/08/17	4.1	157.11	0	0.00	154.50	4.1	3,569	0.11%
2021/08/16	2	159.00	8	157.19	160.00	-6	3,552	-0.17%
2021/08/13	0.3	163.33	2	162.25	161.50	-1.7	3,531	-0.05%
2021/08/12	1.2	164.92	2	165.00	162.50	-0.8	3,558	-0.02%
2021/08/11	0	0.00	0.1	167.50	166.00	-0.1	3,567	0.00%
2021/08/10	0.1	170.00	0	0.00	171.00	0.1	3,591	0.00%
2021/08/09	14.2	172.14	5	171.90	170.00	9.2	3,625	0.25%
2021/08/06	4.6	167.77	0	0.00	167.00	4.6	3,637	0.13%
2021/08/05	4.2	168.36	5	168.80	169.50	-0.8	3,699	-0.02%
2021/08/04	10.1	173.11	5	172.50	171.50	5.1	3,700	0.14%
2021/08/03	11	182.50	7	183.29	180.50	4	3,581	0.11%
2021/08/02	3	180.17	2	182.00	179.50	1	3,446	0.03%
2021/07/30	0	0.00	1.1	180.09	181.00	-1.1	3,421	-0.03%
2021/07/29	1	180.00	0	0.00	180.50	1	3,457	0.03%
2021/07/28	2	180.50	0	0.00	184.50	2	3,474	0.06%
2021/07/27	2	186.00	0	0.00	185.50	2	3,544	0.06%
2021/07/26	0	0.00	2	189.50	189.50	-2	3,610	-0.06%
2021/07/23	1	184.50	7	189.43	184.50	-6	3,704	-0.16%
2021/07/22	4	185.75	0.1	189.50	185.00	3.9	3,699	0.11%
2021/07/21	3	193.85	1	193.50	193.00	2	3,685	0.06%
2021/07/20	1.2	196.17	0	0.00	195.50	1.2	3,787	0.03%
2021/07/19	1.1	197.57	0	0.00	199.00	1.1	3,798	0.03%
2021/07/16	2	197.25	3	200.00	199.00	-1	3,841	-0.03%
2021/07/15	2	197.75	0	0.00	197.50	2	3,861	0.05%
2021/07/14	2	199.00	3	199.50	198.50	-1	3,929	-0.03%
2021/07/13	1.1	204.91	16	201.66	201.00	-14.9	3,955	-0.38%
2021/07/12	0	0.00	1.1	200.68	204.00	-1.1	4,021	-0.03%
2021/07/09	0.2	196.00	0	0.00	196.00	0.2	4,036	0.00%
2021/07/08	0	0.00	0	198.00	197.50	0	4,129	0.00%
2021/07/06	7.1	195.25	0	0.00	195.00	7.1	4,343	0.16%
2021/07/05	6	197.50	4.5	198.33	198.00	1.5	4,373	0.03%
2021/07/02	2	189.50	2	190.25	192.50	0	4,361	0.00%
2021/07/01	0.3	192.09	0	0.00	190.00	0.3	4,420	0.01%
2021/06/30	0	0.00	3	193.33	194.50	-3	4,441	-0.07%
2021/06/29	7.1	191.21	1	194.00	190.00	6.1	4,452	0.14%
2021/06/28	10	193.25	3	193.00	194.00	7	4,480	0.16%
2021/06/25	1	191.02	1	194.00	191.50	0	4,613	0.00%
2021/06/24	4	192.13	2	191.75	191.00	2	4,662	0.04%
2021/06/23	6.2	194.37	1	194.50	194.50	5.2	4,871	0.11%
2021/06/22	8.5	198.82	2	198.00	198.00	6.5	4,794	0.14%
2021/06/21	7	209.21	1	211.50	206.50	6	4,704	0.13%
2021/06/17	2.1	210.28	2	212.00	212.00	0.1	4,721	0.00%
2021/06/16	2	209.50	0	0.00	209.50	2	4,752	0.04%
2021/06/15	0.1	212.00	0.1	212.00	210.50	-0.1	4,790	0.00%
2021/06/10	2	210.50	1	213.50	209.50	1	4,846	0.02%
2021/06/09	1	210.50	1	211.00	209.50	0	4,853	0.00%
2021/06/08	0.1	206.50	0	0.00	211.00	0.1	4,908	0.00%
2021/06/07	0	0.00	1	207.00	208.50	-1	4,929	-0.02%
2021/06/04	1.1	203.50	0	204.00	203.00	1.1	4,928	0.02%
2021/06/03	0	0.00	2	207.00	208.50	-2	4,963	-0.04%
2021/06/02	1.1	205.94	1	205.50	205.50	0.1	4,986	0.00%
2021/06/01	0	0.00	1	212.50	209.00	-1	5,007	-0.02%
2021/05/31	0	0.00	5.7	210.44	211.00	-5.7	5,014	-0.11%
2021/05/28	4	211.63	2	211.50	209.50	2	5,044	0.04%
2021/05/27	2	208.00	4	208.00	209.50	-2	5,053	-0.04%
2021/05/26	14.1	206.04	14	207.50	207.50	0.1	5,155	0.00%
2021/05/25	6.8	207.87	3	206.83	205.50	3.8	5,423	0.07%
2021/05/24	0.2	203.21	3	204.17	205.00	-2.8	6,039	-0.05%
2021/05/21	3	202.83	5.2	204.62	201.50	-2.2	6,081	-0.04%
2021/05/20	9.2	203.97	4.7	205.34	202.50	4.6	6,169	0.07%
2021/05/19	1.4	197.61	1.3	201.04	201.00	0.1	6,144	0.00%
2021/05/18	3	197.99	6	195.17	197.00	-3	6,218	-0.05%
2021/05/17	3.3	184.53	1	186.00	188.00	2.3	6,211	0.04%
2021/05/14	2	193.00	0	0.00	193.00	2	6,183	0.03%
2021/05/13	0.2	189.75	5	195.40	195.00	-4.8	6,110	-0.08%
2021/05/12	2.6	186.70	3	188.19	186.00	-0.5	6,006	-0.01%
2021/05/11	7.4	191.24	3	189.67	186.50	4.4	5,934	0.07%
2021/05/10	2.4	198.46	0	0.00	196.50	2.4	5,901	0.04%
2021/05/07	3.1	201.21	7	201.29	202.00	-3.9	5,936	-0.07%
2021/05/06	1.4	200.57	1	200.00	202.50	0.4	5,944	0.01%
2021/05/05	3	204.67	0	0.00	199.00	3	5,986	0.05%
2021/05/04	3	198.83	2.1	197.62	205.00	0.9	5,989	0.02%
2021/05/03	7	207.14	4	205.63	205.50	3	5,982	0.05%
2021/04/29	7	216.07	7	217.43	214.50	0	5,987	0.00%
2021/04/28	4.1	214.22	3	212.50	213.00	1.1	5,924	0.02%
2021/04/27	8.5	218.59	3	218.68	217.50	5.5	6,175	0.09%
2021/04/26	3	224.17	3	226.33	224.50	0	6,249	0.00%
2021/04/23	0	0.00	3	213.00	215.00	-3	6,209	-0.05%
2021/04/22	3	212.50	0	0.00	208.50	3	6,319	0.05%
2021/04/20	6	208.00	10.1	210.06	209.00	-4.1	6,542	-0.06%
2021/04/19	2.1	202.76	0.2	201.00	203.50	1.9	6,603	0.03%
2021/04/16	4	208.25	2	208.75	205.50	2	6,696	0.03%
2021/04/15	0	0.00	5	204.20	207.00	-5	6,977	-0.07%
2021/04/14	4	201.50	1	198.00	197.50	3	7,372	0.04%
2021/04/13	9.3	208.80	11	208.00	202.00	-1.7	7,621	-0.02%
2021/04/12	1	199.00	10	200.05	199.00	-9	7,551	-0.12%
2021/04/09	7.1	195.59	2	195.25	195.00	5.1	7,614	0.07%
2021/04/08	3	200.00	1	199.50	199.50	2	7,644	0.03%
2021/04/07	5	204.30	0	0.00	202.00	5	7,642	0.07%
2021/04/06	0	198.50	4	198.50	199.00	-4	7,581	-0.05%
2021/04/01	1	196.00	2	196.25	198.00	-1	7,566	-0.01%
2021/03/31	4.1	196.80	8	197.25	195.50	-4	7,537	-0.05%
2021/03/30	10	199.55	12.1	199.12	199.00	-2.1	7,470	-0.03%
2021/03/29	9.2	196.13	5	194.70	194.00	4.2	7,356	0.06%
2021/03/26	12	190.96	23.1	190.30	194.50	-11.1	7,306	-0.15%
2021/03/25	1	184.00	1	184.00	184.00	0	7,086	0.00%
2021/03/24	2	182.75	1	181.50	181.50	1	7,089	0.01%
2021/03/23	5	183.50	0	0.00	182.50	5	7,091	0.07%
2021/03/22	3.1	184.89	1	184.50	184.50	2.1	7,118	0.03%
2021/03/19	0	182.50	0	0.00	186.50	0	7,143	0.00%
2021/03/18	0	0.00	3	184.67	183.50	-3	7,358	-0.04%
2021/03/17	0	0.00	3	182.17	180.50	-3	7,464	-0.04%
2021/03/16	1	180.00	2	178.75	179.50	-1	7,464	-0.01%
2021/03/15	1	180.50	3	180.50	180.00	-2	7,523	-0.03%
2021/03/12	10	180.35	14.3	179.01	179.50	-4.3	7,524	-0.06%
2021/03/11	1	174.50	3	174.67	176.50	-2	7,565	-0.03%
2021/03/10	0	0.00	1	173.00	172.50	-1	7,804	-0.01%
2021/03/09	2	170.00	4	169.25	172.50	-2	7,838	-0.03%
2021/03/08	1.1	172.05	0.1	175.00	172.00	1	7,827	0.01%
2021/03/05	2	173.25	1.1	172.82	172.50	0.9	7,836	0.01%
2021/03/04	0	0.00	2	174.50	175.50	-2	7,888	-0.03%
2021/03/03	1	173.50	1	173.00	174.00	0	7,951	0.00%
2021/03/02	2	173.75	1	173.00	172.00	1	7,930	0.01%
2021/02/26	8.1	172.82	8	172.94	172.00	0.1	7,905	0.00%
2021/02/25	17.7	180.31	5	180.20	177.50	12.7	7,839	0.16%
2021/02/24	38.9	183.41	36	183.67	183.50	2.9	7,612	0.04%
2021/02/23	2	172.00	4	171.25	173.00	-2	6,957	-0.03%
2021/02/22	7	173.93	5.5	174.64	174.00	1.5	6,915	0.02%
2021/02/19	1.1	168.09	2	168.50	170.00	-0.9	6,821	-0.01%
2021/02/18	13.1	172.40	6	169.58	170.50	7.1	6,818	0.10%
2021/02/17	2	166.50	1	167.00	166.50	1	6,722	0.01%
2021/02/05	2	161.25	4	162.00	161.50	-2	6,719	-0.03%
2021/02/04	1	162.50	2	163.00	162.50	-1	6,717	-0.01%
2021/02/02	3	165.17	4	164.50	166.00	-1	6,944	-0.01%
2021/02/01	1	159.50	4	160.00	161.50	-3	6,926	-0.04%
2021/01/29	4	161.50	3	159.50	159.50	1	6,913	0.01%
2021/01/28	2	164.00	2	165.50	165.00	0	6,871	0.00%
2021/01/26	0	0.00	5	170.80	170.00	-5	6,783	-0.07%
2021/01/25	1.5	173.07	1	170.00	172.50	0.5	6,777	0.01%
2021/01/22	2.6	172.19	7.2	174.17	174.00	-4.6	6,707	-0.07%
2021/01/21	5	167.90	2	169.00	168.50	3	6,635	0.05%
2021/01/20	6	172.33	4	172.63	168.00	2	6,627	0.03%
2021/01/19	4.5	168.11	6.1	169.03	171.00	-1.6	6,403	-0.02%
2021/01/18	1	160.00	3.1	162.89	165.00	-2.1	6,291	-0.03%
2021/01/15	13	167.35	6	165.25	163.00	7	6,222	0.11%
2021/01/14	2.2	168.45	5.1	168.81	170.50	-2.9	6,183	-0.05%
2021/01/13	9.1	169.06	16	168.75	167.50	-6.9	6,211	-0.11%
2021/01/12	3	163.83	3	162.50	165.50	0	6,010	0.00%
2021/01/11	5	163.30	3	164.17	164.50	2	5,880	0.03%
2021/01/08	18	164.86	20	165.33	163.00	-2	5,783	-0.03%
2021/01/07	15	156.43	27.2	156.09	160.00	-12.2	5,462	-0.22%
2021/01/06	10	146.90	17	146.94	149.00	-7	5,026	-0.14%
2021/01/05	1.2	142.08	5	142.20	143.00	-3.8	4,737	-0.08%
2021/01/04	3	139.34	5	139.60	140.00	-2	4,737	-0.04%
2020/12/31	4	136.63	2	136.00	133.50	2	4,660	0.04%
2020/12/30	0	0.00	1	132.50	132.50	-1	4,622	-0.02%
2020/12/29	1	133.00	0	0.00	133.00	1	4,682	0.02%
2020/12/28	5	134.10	5	134.80	134.50	0	4,700	0.00%
2020/12/25	1	134.00	1	133.50	133.50	0	4,716	0.00%
2020/12/24	1	133.50	0	0.00	132.50	1	4,773	0.02%
2020/12/23	2	134.50	2	132.50	132.00	0	4,811	0.00%
2020/12/22	3	134.33	0	0.00	132.00	3	4,891	0.06%
2020/12/21	2	136.50	0	0.00	135.50	2	4,914	0.04%
2020/12/18	1	137.50	1	138.50	137.50	0	4,939	0.00%
2020/12/17	6	137.92	0	0.00	137.50	6	4,968	0.12%
2020/12/16	1	137.50	1	140.00	138.50	0	4,992	0.00%
2020/12/15	7	138.71	3	138.67	138.00	4	5,006	0.08%
2020/12/14	19	145.68	11	144.36	141.50	8	5,085	0.16%
2020/12/11	8	140.44	10	139.45	141.50	-2	5,328	-0.04%
2020/12/10	8	137.94	8	139.13	137.50	0	5,215	0.00%
2020/12/09	8	138.94	7	138.57	139.00	1	5,233	0.02%
2020/12/08	5	136.30	3	135.83	136.00	2	5,238	0.04%
2020/12/07	3	136.33	0	0.00	135.00	3	5,301	0.06%
2020/12/04	13	140.27	14	139.57	139.00	-1	5,255	-0.02%
2020/12/03	4	134.00	2	134.50	134.50	2	5,080	0.04%
2020/12/02	0	0.00	2	133.00	133.50	-2	5,242	-0.04%
2020/12/01	2	131.00	0	0.00	132.00	2	5,375	0.04%
2020/11/30	5	133.70	3	132.33	132.00	2	5,608	0.04%
2020/11/27	9	136.06	6	136.58	136.50	3	5,906	0.05%
2020/11/26	0	0.00	1	133.00	134.00	-1	6,069	-0.02%
2020/11/25	5	132.00	0	0.00	132.00	5	6,112	0.08%
2020/11/24	4	133.00	1	135.00	132.00	3	6,141	0.05%
2020/11/23	1	134.50	1	134.00	134.50	0	6,159	0.00%
2020/11/18	2	131.50	2	131.50	131.00	0	6,354	0.00%
2020/11/17	3	133.33	3	132.67	132.00	0	6,406	0.00%
2020/11/16	1	133.50	2	133.75	133.50	-1	6,513	-0.02%
2020/11/13	3	131.83	0	0.00	132.50	3	6,550	0.05%
2020/11/12	1	131.00	0	0.00	131.50	1	6,570	0.02%
2020/11/11	2	130.50	3	129.67	132.50	-1	6,617	-0.02%
2020/11/10	5	132.50	0	0.00	131.00	5	6,636	0.08%
2020/11/09	0	0.00	4	138.75	138.50	-4	6,599	-0.06%
2020/11/06	4	137.75	3	137.83	137.00	1	6,690	0.01%
2020/11/05	3	138.50	0	0.00	138.00	3	6,795	0.04%
2020/11/04	0	0.00	1	137.00	138.00	-1	6,921	-0.01%
2020/11/03	1	136.00	2	136.25	135.00	-1	6,991	-0.01%
2020/11/02	4	131.38	4	132.00	131.00	0	7,080	0.00%
2020/10/29	2	137.25	2	138.00	137.00	0	7,256	0.00%
2020/10/28	2	137.50	3	138.83	139.50	-1	7,437	-0.01%
2020/10/27	3	136.83	2	137.25	136.00	1	7,602	0.01%
2020/10/23	1	138.00	0	0.00	138.50	1	8,260	0.01%
2020/10/22	4	135.50	3	136.17	139.50	1	8,538	0.01%
2020/10/21	4	139.38	1	140.00	138.00	3	8,662	0.03%
2020/10/20	1	141.50	0	0.00	142.00	1	8,724	0.01%
2020/10/19	1	141.50	2	142.00	143.00	-1	9,018	-0.01%
2020/10/16	1	142.00	0	0.00	141.00	1	9,100	0.01%
2020/10/15	5	143.20	0	0.00	143.00	5	9,173	0.05%
2020/10/14	2	146.75	8	146.00	146.00	-6	9,175	-0.07%
2020/10/13	2	147.00	1	148.00	147.00	1	9,224	0.01%
2020/10/12	0	0.00	21	149.19	150.00	-21	9,258	-0.23%
2020/10/08	3	147.00	0	0.00	146.00	3	9,421	0.03%
2020/10/07	1	146.00	0	0.00	147.50	1	9,491	0.01%
2020/10/06	5	148.70	5	148.70	147.50	0	9,542	0.00%
2020/10/05	1	145.50	1	145.00	145.00	0	9,756	0.00%
2020/09/30	3	143.17	4	145.00	145.50	-1	10,382	-0.01%
2020/09/29	6	143.92	4	144.50	144.50	2	10,703	0.02%
2020/09/28	2	145.00	1	147.00	145.50	1	10,797	0.01%
2020/09/25	3	144.33	8	143.88	144.50	-5	10,893	-0.05%
2020/09/24	12	149.25	5	150.10	149.00	7	11,049	0.06%
2020/09/23	2	152.50	2	152.75	151.00	0	11,184	0.00%
2020/09/22	2	151.50	13	153.12	155.00	-11	11,290	-0.10%
2020/09/21	2	154.00	1	154.00	153.50	1	11,315	0.01%
2020/09/18	3	156.50	1	156.50	157.00	2	11,399	0.02%
2020/09/17	7	156.57	6	157.08	157.50	1	11,482	0.01%
2020/09/16	13	158.15	12	157.83	154.00	1	11,603	0.01%
2020/09/15	0.4	153.00	0.8	153.00	153.50	-0.4	11,274	0.00%
2020/09/14	0.4	152.00	0	0.00	153.00	0.4	11,439	0.00%
2020/09/11	10.4	150.51	5	151.60	149.00	5.4	11,512	0.05%
2020/09/10	8.4	153.48	9	153.72	153.50	-0.6	11,474	-0.01%
2020/09/09	0.4	151.50	3	148.67	151.50	-2.6	11,458	-0.02%
2020/09/08	0	0.00	4	150.25	150.00	-4	11,669	-0.03%
2020/09/07	9	156.00	7	154.29	149.50	2	11,794	0.02%
2020/09/04	12	149.58	17.5	149.28	155.00	-5.5	11,818	-0.05%
2020/09/03	17	155.35	12	154.88	152.00	5	12,000	0.04%
2020/09/02	14	155.39	19	156.18	157.00	-5	11,964	-0.04%
2020/09/01	3	149.83	6.7	148.47	150.00	-3.7	11,882	-0.03%
2020/08/31	0.3	141.50	4	143.63	142.00	-3.7	11,788	-0.03%
2020/08/28	4.3	141.96	0	0.00	143.00	4.3	11,860	0.04%
2020/08/27	0	0.00	10	141.45	142.00	-10	12,020	-0.08%
2020/08/26	1	138.50	3	138.50	138.50	-2	12,370	-0.02%
2020/08/25	2	143.50	1	143.50	142.00	1	12,709	0.01%
2020/08/24	2	143.75	9	141.72	143.50	-7	12,882	-0.05%
2020/08/21	6	138.08	2	139.00	139.00	4	12,890	0.03%
2020/08/20	0	0.00	2	135.75	134.50	-2	12,907	-0.02%
2020/08/19	1	137.00	7	138.57	138.00	-6	12,845	-0.05%
2020/08/18	2	138.50	1	139.00	138.50	1	12,811	0.01%
2020/08/17	11	142.18	11	141.68	143.00	0	12,798	0.00%
2020/08/14	1	135.00	0	142.00	141.50	1	12,775	0.01%
2020/08/13	6	139.50	3	140.83	138.50	3	12,705	0.02%
2020/08/12	1	140.00	2	136.75	137.00	-1	12,615	-0.01%
2020/08/11	5	140.70	2	140.75	141.00	3	12,533	0.02%
2020/08/10	2	145.00	13.1	143.16	143.00	-11.1	12,544	-0.09%
2020/08/07	8	147.75	3	147.00	148.50	5	12,469	0.04%
2020/08/06	8	149.56	9	151.50	149.50	-1	12,440	-0.01%
2020/08/05	9	151.83	1	155.00	152.00	8	12,435	0.06%
2020/08/04	3	151.67	5	151.30	151.50	-2	12,359	-0.02%
2020/08/03	13	151.35	3	151.83	150.00	10	12,403	0.08%
2020/07/31	20	153.15	20	154.55	157.00	0	12,287	0.00%
2020/07/30	21	152.83	27	153.76	150.50	-6	12,138	-0.05%
2020/07/29	45	152.52	39	152.54	148.00	6	11,820	0.05%
2020/07/28	57	153.61	56	151.42	151.00	1	11,558	0.01%
2020/07/27	12	149.58	11	149.59	152.00	1	11,453	0.01%
2020/07/24	6	148.00	5	147.30	145.00	1	11,507	0.01%
2020/07/23	8	149.50	9	149.22	151.00	-1	11,458	-0.01%
2020/07/22	2	143.00	3	142.67	145.00	-1	11,312	-0.01%
2020/07/21	4	141.88	13	141.04	140.50	-9	11,318	-0.08%
2020/07/20	15	137.50	11	137.09	137.00	4	11,519	0.03%
2020/07/17	9	138.72	10	138.65	139.50	-1	11,523	-0.01%
2020/07/16	5	139.80	4	140.38	138.50	1	11,547	0.01%
2020/07/15	23	145.11	18	144.06	140.50	5	11,551	0.04%
2020/07/14	2	140.00	4	140.88	141.50	-2	11,418	-0.02%
2020/07/13	12	142.17	13	141.58	141.00	-1	11,423	-0.01%
2020/07/10	12	138.54	21	138.86	141.00	-9	11,435	-0.08%
2020/07/09	45	146.62	32	146.59	140.50	13	11,208	0.12%
2020/07/08	8	140.44	11.3	140.77	144.00	-3.3	10,579	-0.03%
2020/07/07	6	134.92	4	134.25	131.00	2	10,255	0.02%
2020/07/06	10	132.05	10	131.60	133.50	0	10,171	0.00%
2020/07/03	8	131.13	20	129.88	131.00	-12	10,099	-0.12%
2020/07/02	12	124.04	15	125.63	127.50	-3	10,028	-0.03%
2020/07/01	9	125.44	13	124.42	124.50	-4	9,900	-0.04%
2020/06/30	7	121.21	2	122.00	120.50	5	9,827	0.05%
2020/06/29	14	119.86	15.1	119.90	120.00	-1.1	9,843	-0.01%
2020/06/24	9	123.00	9	121.50	121.50	0	9,780	0.00%
2020/06/23	16	122.28	14	122.96	123.00	2	9,824	0.02%
2020/06/22	9	125.61	9	126.28	127.50	0	9,696	0.00%
2020/06/19	3	124.67	13	124.62	126.50	-10	9,681	-0.10%
2020/06/18	6	121.08	5	121.20	122.00	1	9,541	0.01%
2020/06/17	3	117.33	4	118.38	119.00	-1	9,424	-0.01%
2020/06/16	4	118.00	0	0.00	117.50	4	9,442	0.04%
2020/06/15	25.3	121.05	5	120.10	116.50	20.3	9,481	0.21%
2020/06/12	11.1	122.76	3.1	123.76	126.50	8	9,293	0.09%
2020/06/11	17	126.71	28.1	126.07	125.50	-11.1	9,139	-0.12%
2020/06/10	18	129.72	16	129.97	129.50	2	8,962	0.02%
2020/06/09	9	122.39	11	121.41	123.00	-2	8,720	-0.02%
2020/06/08	18	118.50	6	120.08	118.00	12	8,573	0.14%
2020/06/05	13	115.46	15	115.77	115.00	-2	8,360	-0.02%
2020/06/04	7	113.21	9	112.89	113.50	-2	8,240	-0.02%
2020/06/03	3	113.50	7	113.93	113.50	-4	8,150	-0.05%
2020/06/02	18	111.50	16	112.47	111.00	2	8,017	0.02%
2020/06/01	36	107.93	34.1	109.37	110.00	1.9	7,649	0.02%
2020/05/29	14.1	99.55	21	99.76	100.00	-6.9	7,261	-0.10%
2020/05/28	4	99.08	5	98.50	97.90	-1	7,055	-0.01%
2020/05/27	3	96.13	3.1	96.24	96.50	-0.1	6,936	0.00%
2020/05/26	2	93.55	8	94.28	94.80	-6	6,908	-0.09%
2020/05/22	3.1	92.22	2	92.00	91.00	1.1	6,820	0.02%
2020/05/21	2	93.75	0	0.00	93.70	2	6,779	0.03%
2020/05/20	1	92.50	1	93.70	93.60	0	6,768	0.00%
2020/05/19	0	0.00	2	93.10	92.90	-2	6,754	-0.03%
2020/05/18	2	92.30	2	91.65	91.70	0	6,742	0.00%
2020/05/15	4	91.70	1	91.50	91.50	3	6,740	0.04%
2020/05/14	8.1	95.00	11.4	95.28	94.20	-3.3	6,633	-0.05%
2020/05/13	2	96.00	5	95.98	96.60	-3	6,606	-0.05%
2020/05/12	0.2	96.90	1	96.20	96.90	-0.8	6,624	-0.01%
2020/05/11	9	98.14	0	0.00	98.00	9	6,685	0.13%
2020/05/08	2.2	99.29	6	99.75	98.80	-3.8	6,667	-0.06%
2020/05/07	4	97.85	9	98.04	98.40	-5	6,544	-0.08%
2020/05/06	7.2	96.63	2	97.00	96.30	5.2	6,540	0.08%
2020/05/05	8.1	97.54	4	97.05	96.60	4.1	6,588	0.06%
2020/05/04	2.1	95.48	3	96.87	97.20	-0.9	6,550	-0.01%
2020/04/30	1.2	97.02	2	94.85	96.50	-0.8	6,530	-0.01%
2020/04/29	15	93.96	10	93.81	94.40	5	6,401	0.08%
2020/04/28	4	96.05	5	94.58	96.50	-1	6,194	-0.02%
2020/04/27	5	94.14	12	93.78	94.50	-7	6,172	-0.11%
2020/04/24	11	96.09	1	95.30	95.50	10	6,023	0.17%
2020/04/23	9	97.78	13	97.02	96.00	-4	6,001	-0.07%
2020/04/22	1	92.60	3	92.60	93.80	-2	5,823	-0.03%
2020/04/21	9	93.43	7	93.60	92.00	2	6,037	0.03%
2020/04/20	6	93.30	4	93.63	93.20	2	6,016	0.03%
2020/04/17	3	93.80	5	93.80	92.70	-2	5,938	-0.03%
2020/04/16	3	93.87	2	93.40	93.00	1	5,803	0.02%
2020/04/15	2	92.70	2.1	92.65	92.80	-0.1	5,717	0.00%
2020/04/14	2	89.75	4	90.38	90.60	-2	5,639	-0.04%
2020/04/13	1	89.20	0	0.00	88.90	1	5,595	0.02%
2020/04/10	0	0.00	10	89.00	89.00	-10	5,574	-0.18%
2020/04/09	3	89.30	3	89.37	88.50	0	5,569	0.00%
2020/04/08	2	89.60	8	89.68	89.70	-6	5,500	-0.11%
2020/04/07	14	89.42	7	89.76	90.20	7	5,421	0.13%
2020/04/06	4	85.45	8	85.06	86.80	-4	5,318	-0.08%
2020/04/01	2	85.20	2	84.40	85.00	0	5,321	0.00%
2020/03/31	0	0.00	2	83.20	83.90	-2	5,211	-0.04%
2020/03/30	15	82.38	11	82.75	83.00	4	5,114	0.08%
2020/03/27	12	84.31	9	83.92	82.40	3	5,064	0.06%
2020/03/26	0.2	81.60	5	80.20	81.80	-4.8	4,866	-0.10%
2020/03/25	9	78.59	10	77.40	77.10	-1	4,729	-0.02%
2020/03/24	15	74.40	10	75.00	73.50	5	4,599	0.11%
2020/03/23	0	0.00	1	72.30	71.70	-1	4,546	-0.02%
2020/03/20	3.1	74.91	0	0.00	75.20	3.1	4,556	0.07%
2020/03/19	1	69.80	1	74.40	70.00	0	4,502	0.00%
2020/03/16	3	76.77	0	0.00	75.00	3	4,231	0.07%
2020/03/13	3	75.87	8	74.84	77.10	-5	4,166	-0.12%
2020/03/12	10	80.94	11	80.98	80.50	-1	4,054	-0.02%
2020/03/11	1	84.30	3	84.80	84.30	-2	3,972	-0.05%
2020/03/10	4	86.38	0	0.00	86.40	4	3,883	0.10%
2020/03/09	5	87.52	2	88.10	86.50	3	3,834	0.08%
2020/03/06	1	88.40	1	87.10	87.80	0	3,793	0.00%
2020/03/05	1	87.90	0	0.00	87.80	1	3,751	0.03%
2020/03/04	0	86.60	2	86.40	86.60	-2	3,713	-0.05%
2020/03/03	2	87.20	5	86.46	86.60	-3	3,722	-0.08%
2020/03/02	1	83.70	6	81.80	83.40	-5	3,678	-0.14%
2020/02/27	0	0.00	6	84.07	84.00	-6	3,658	-0.16%
2020/02/26	1	86.80	0	0.00	86.80	1	3,606	0.03%
2020/02/24	0	0.00	3	87.30	87.00	-3	3,612	-0.08%
2020/02/21	1	88.50	3	88.37	88.00	-2	3,615	-0.06%
2020/02/20	7	88.61	0	0.00	88.50	7	3,653	0.19%
2020/02/19	3	88.77	0	0.00	88.50	3	3,670	0.08%
2020/02/18	2	87.80	1	88.30	88.00	1	3,745	0.03%
2020/02/14	3	88.63	2	88.10	88.80	1	3,744	0.03%
2020/02/13	5.1	88.91	2	88.95	87.90	3.1	3,771	0.08%
2020/02/12	2	89.10	8	89.40	89.60	-6	3,717	-0.16%
2020/02/11	4	86.35	1	86.50	86.80	3	3,578	0.08%
2020/02/10	0	0.00	8	84.73	84.70	-8	3,586	-0.22%
2020/02/07	14	86.97	3	86.70	85.40	11	3,602	0.31%
2020/02/06	8	85.63	0	0.00	86.10	8	3,534	0.23%
2020/02/05	3	82.53	1	82.60	82.10	2	3,468	0.06%
2020/02/04	1.1	82.91	1	83.00	82.50	0.1	3,463	0.00%
2020/02/03	2	81.65	5	81.72	82.00	-3	3,500	-0.09%
2020/01/31	0	0.00	1	86.70	86.30	-1	3,627	-0.03%
2020/01/30	0	0.00	4	89.60	86.90	-4	3,651	-0.11%
2020/01/17	4	97.00	5	96.20	96.70	-1	3,721	-0.03%
2020/01/16	3	96.50	5	96.16	95.70	-2	3,689	-0.05%
2020/01/15	9	95.83	6	95.53	95.50	3	3,598	0.08%
2020/01/14	1	91.50	1	92.30	93.20	0	3,354	0.00%
2020/01/13	0	0.00	2	91.60	91.30	-2	3,325	-0.06%
2020/01/10	1	91.00	5	90.72	90.70	-4	3,368	-0.12%
2020/01/09	2	90.80	3	91.20	91.00	-1	3,471	-0.03%
2020/01/08	8	89.31	8	89.35	89.50	0	3,521	0.00%
2020/01/07	8	89.45	9	89.89	89.10	-1	3,580	-0.03%
2020/01/06	5	90.74	0	0.00	90.50	5	3,643	0.14%
2020/01/03	0	0.00	5	91.50	91.60	-5	3,694	-0.14%
2020/01/02	0	0.00	3	91.30	91.40	-3	3,797	-0.08%
2019/12/31	0	0.00	1	91.00	91.20	-1	4,047	-0.02%
2019/12/30	6	92.07	6	91.58	90.70	0	4,627	0.00%
2019/12/27	1	92.10	0	0.00	93.00	1	4,720	0.02%
2019/12/26	0	0.00	1	90.60	90.50	-1	4,723	-0.02%
2019/12/25	0	0.00	2	90.80	91.00	-2	4,952	-0.04%
2019/12/24	2	90.95	0	0.00	90.80	2	5,039	0.04%
2019/12/19	1	92.00	0	0.00	90.10	1	5,306	0.02%
2019/12/18	0	0.00	1	91.20	91.90	-1	5,385	-0.02%
2019/12/17	1	91.10	0	0.00	90.80	1	5,398	0.02%
2019/12/13	4	89.80	0	0.00	89.10	4	5,434	0.07%
2019/12/12	2	89.70	0	0.00	89.00	2	5,476	0.04%
2019/12/09	4	88.80	11	89.20	89.10	-7	5,580	-0.13%
2019/12/06	0	0.00	18	89.14	88.20	-18	5,716	-0.31%
2019/12/03	0	0.00	3	87.80	88.20	-3	6,143	-0.05%
2019/12/02	3	88.10	5	87.82	87.60	-2	6,201	-0.03%
2019/11/29	1	89.30	3	89.67	89.40	-2	6,231	-0.03%
2019/11/28	3	90.87	0	0.00	90.20	3	6,275	0.05%
2019/11/27	0	0.00	1	91.20	91.90	-1	6,456	-0.02%
2019/11/26	2	91.00	0	0.00	91.20	2	6,482	0.03%
2019/11/25	0	0.00	0.1	89.80	90.00	-0.1	6,576	0.00%
2019/11/21	2	89.90	0	0.00	90.00	2	6,920	0.03%
2019/11/20	2	90.70	2	90.10	90.60	0	7,203	0.00%
2019/11/19	1	90.10	3	90.40	90.00	-2	7,662	-0.03%
2019/11/18	9	92.28	7	92.31	91.80	2	7,750	0.03%
2019/11/15	2	92.85	6	92.20	92.20	-4	7,847	-0.05%
2019/11/14	2	91.50	6	91.60	90.40	-4	7,870	-0.05%
2019/11/13	9	91.94	5	93.00	91.90	4	7,891	0.05%
2019/11/12	10	91.19	3	91.87	92.30	7	7,888	0.09%
2019/11/11	1	88.10	11	88.35	87.90	-10	7,887	-0.13%
2019/11/08	2.3	90.13	0	0.00	89.80	2.3	7,865	0.03%
2019/11/07	0	0.00	2	91.30	90.70	-2	7,878	-0.03%
2019/11/06	2	92.00	1	92.10	92.10	1	7,904	0.01%
2019/11/05	1	93.40	11	93.08	93.30	-10	7,913	-0.13%
2019/11/04	3	93.87	2	93.70	93.90	1	7,901	0.01%
2019/11/01	6	93.43	3	94.37	93.40	3	7,868	0.04%
2019/10/31	3	94.23	6	94.17	94.30	-3	7,887	-0.04%
2019/10/30	16	92.54	6	92.53	93.80	10	7,868	0.13%
2019/10/29	38	93.57	29	91.37	91.60	9	7,731	0.12%
2019/10/28	6	92.08	2	91.65	92.10	4	7,692	0.05%
2019/10/25	19	92.27	16	92.46	90.60	3	7,637	0.04%
2019/10/24	10	91.04	1	91.00	91.00	9	7,483	0.12%
2019/10/23	5	90.08	4	91.05	91.10	1	7,444	0.01%
2019/10/22	6	89.68	0	0.00	90.00	6	7,416	0.08%
2019/10/21	3	89.73	1	89.50	89.10	2	7,419	0.03%
2019/10/18	0	0.00	2	90.50	90.60	-2	7,387	-0.03%
2019/10/17	11	90.64	10	89.77	89.90	1	7,345	0.01%
2019/10/16	11	89.55	7	88.70	88.80	4	7,263	0.06%
2019/10/15	3	89.90	8	89.51	90.00	-5	7,184	-0.07%
2019/10/14	4	88.78	7	88.73	88.50	-3	7,117	-0.04%
2019/10/09	3	90.07	0	0.00	89.10	3	7,032	0.04%
2019/10/08	2	90.10	4	89.25	90.60	-2	6,992	-0.03%
2019/10/07	24	90.91	28	91.67	89.60	-4	6,883	-0.06%
2019/10/04	51	89.11	62	89.27	90.10	-11	6,638	-0.17%
2019/10/03	30	85.26	0	0.00	85.40	30	6,064	0.49%
2019/10/02	2	86.75	6	86.67	87.40	-4	5,886	-0.07%
2019/10/01	5.5	87.19	1	87.10	87.60	4.5	5,886	0.08%
2019/09/27	0	0.00	5	85.14	85.70	-5	5,685	-0.09%
2019/09/26	0.1	85.00	1	86.20	85.10	-0.9	5,636	-0.02%
2019/09/25	1	84.60	0	0.00	85.80	1	5,697	0.02%
2019/09/24	29	85.73	35	85.26	85.50	-6	5,687	-0.11%
2019/09/23	0	0.00	1	83.10	84.30	-1	5,556	-0.02%
2019/09/20	4	81.90	1	81.90	82.00	3	5,465	0.05%
2019/09/19	16.4	81.58	10	81.10	82.10	6.4	5,430	0.12%
2019/09/18	5	81.20	5	80.70	81.00	0	5,418	0.00%
2019/09/17	8	81.03	13	80.48	80.10	-5	5,472	-0.09%
2019/09/16	2	80.70	2	80.60	80.50	0	5,644	0.00%
2019/09/11	0	0.00	1	82.00	81.60	-1	5,675	-0.02%
2019/09/10	5	83.42	6	82.27	81.50	-1	5,652	-0.02%
2019/09/09	19	85.47	14	84.57	84.10	5	5,530	0.09%
2019/09/06	17	85.22	17	85.79	84.90	0	5,481	0.00%
2019/09/05	34	87.16	29	87.10	84.90	5	5,427	0.09%
2019/09/04	2	86.35	0	0.00	86.60	2	5,176	0.04%
2019/09/03	11	87.04	0	0.00	85.10	11	5,177	0.21%
2019/09/02	1.3	85.01	0	0.00	86.20	1.3	5,150	0.03%
2019/08/30	1	85.80	16	87.31	85.20	-15	5,098	-0.29%
2019/08/29	2	83.70	6	83.70	83.70	-4	4,922	-0.08%
2019/08/28	7	85.06	0	0.00	84.50	7	4,916	0.14%
2019/08/27	35.6	86.64	32	86.17	86.00	3.6	4,828	0.07%
2019/08/26	17	84.74	3	84.43	84.00	14	4,690	0.30%
2019/08/23	17	89.76	18	89.79	88.40	-1	4,564	-0.02%
2019/08/22	41.1	86.54	29	85.29	87.70	12.1	4,298	0.28%
2019/08/21	5.3	80.87	4	81.30	81.90	1.3	3,850	0.03%
2019/08/20	2.3	80.62	8	80.81	79.10	-5.8	3,689	-0.16%
2019/08/19	0.3	79.90	1	79.00	79.90	-0.8	3,584	-0.02%
2019/08/16	2.4	76.72	2	77.25	78.10	0.4	3,461	0.01%
2019/08/15	1.3	75.90	6	76.15	76.30	-4.8	3,426	-0.14%
2019/08/14	2.4	76.73	4	76.58	77.10	-1.6	3,417	-0.05%
2019/08/13	5	74.94	5	74.80	74.50	0	3,385	0.00%
2019/08/12	4	74.83	4	75.28	75.00	0	3,429	0.00%
2019/08/08	6	79.23	4	79.40	79.50	2	3,402	0.06%
2019/08/07	1	79.20	6	79.03	78.50	-5	3,348	-0.15%
2019/08/06	0	0.00	2	76.05	78.10	-2	3,352	-0.06%
2019/08/05	6	78.78	3	78.30	78.40	3	3,354	0.09%
2019/08/02	5	79.84	2	80.10	79.50	3	3,406	0.09%
2019/08/01	4.7	82.00	5	81.80	81.70	-0.3	3,531	-0.01%
2019/07/31	0.4	80.10	0	0.00	80.10	0.4	3,574	0.01%
2019/07/30	7.5	78.64	15	78.27	77.70	-7.5	3,536	-0.21%
2019/07/29	0	0.00	6	81.00	81.00	-6	3,477	-0.17%
2019/07/26	1.5	81.07	1	80.71	81.00	0.5	3,471	0.01%
2019/07/25	0.3	80.80	4	80.73	81.10	-3.7	3,478	-0.11%
2019/07/24	4.3	80.25	3	80.50	79.90	1.3	3,482	0.04%
2019/07/23	2.3	79.81	0	0.00	79.90	2.3	3,471	0.07%
2019/07/22	1.5	78.83	5	78.64	78.80	-3.5	3,446	-0.10%
2019/07/18	4	78.00	0	0.00	77.10	4	3,485	0.11%
2019/07/17	3.5	78.36	6	77.95	78.70	-2.5	3,483	-0.07%
2019/07/15	3.5	77.90	3	78.10	78.60	0.5	3,490	0.01%
2019/07/12	6.5	77.81	3.2	77.59	77.50	3.3	3,494	0.09%
2019/07/11	13.5	77.33	8	77.20	77.30	5.5	3,508	0.16%
2019/07/10	0.5	76.70	2	76.90	77.00	-1.5	3,485	-0.04%
2019/07/09	0	0.00	1	75.70	76.30	-1	3,477	-0.03%
2019/07/08	2	77.25	3	76.90	76.60	-1	3,476	-0.03%
2019/07/05	4.5	78.40	4	77.80	77.80	0.5	3,496	0.01%
2019/07/04	3.5	77.34	1	77.00	77.10	2.5	3,468	0.07%
2019/07/03	2	76.60	6	76.80	76.80	-4	3,473	-0.12%
2019/07/02	7	76.44	6	76.70	77.10	1	3,511	0.03%
2019/07/01	1	74.00	1	73.90	75.30	0	3,431	0.00%
2019/06/28	6	73.67	1	72.80	72.80	5	3,462	0.14%
2019/06/27	0.5	73.50	0	0.00	73.20	0.5	3,528	0.01%
2019/06/26	2.5	73.14	1	73.00	73.30	1.5	3,520	0.04%
2019/06/25	1	73.50	3	73.87	73.00	-2	3,526	-0.06%
2019/06/24	8	71.61	4	73.40	73.10	4	3,493	0.11%
2019/06/21	2	74.05	32	75.33	70.60	-30	3,414	-0.88%
2019/06/20	24	74.46	1	74.50	74.40	23	3,200	0.72%
2019/06/19	4.3	71.88	0	0.00	71.70	4.3	3,147	0.14%
2019/06/18	6	71.47	7	70.99	70.90	-1	3,119	-0.03%
2019/06/13	6.3	73.71	1	73.80	73.50	5.3	3,172	0.17%
2019/06/12	4.5	74.93	7	74.93	75.00	-2.5	3,160	-0.08%
2019/06/11	3.5	73.84	3	74.70	73.80	0.5	3,129	0.02%
2019/06/10	1.8	74.54	2	74.05	74.80	-0.2	3,091	-0.01%
2019/06/05	6	73.80	4	74.03	73.30	2	3,077	0.06%
2019/06/04	1.2	72.50	0	0.00	72.50	1.2	3,088	0.04%
2019/06/03	6	73.63	3	73.93	73.90	3	3,105	0.10%
2019/05/31	4	73.18	5	73.86	72.70	-1	3,091	-0.03%
2019/05/30	5	70.66	1	71.30	71.50	4	3,051	0.13%
2019/05/28	3	69.87	0	0.00	69.00	3	3,136	0.10%
2019/05/27	2.1	71.13	2	70.10	70.50	0.1	3,212	0.00%
2019/05/23	0	0.00	1	69.00	69.30	-1	3,255	-0.03%
2019/05/22	2	71.00	0	0.00	70.30	2	3,337	0.06%
2019/05/21	28	70.02	28	70.33	70.30	0	3,350	0.00%
2019/05/20	0	0.00	1	70.30	70.60	-1	3,343	-0.03%
2019/05/17	1	69.90	8	69.90	68.20	-7	3,335	-0.21%
2019/05/16	1	72.70	1	72.50	71.50	0	3,301	0.00%
2019/05/15	5	71.82	1	72.20	71.50	4	3,341	0.12%
2019/05/14	2	71.80	0	0.00	71.50	2	3,367	0.06%
2019/05/13	3	72.53	3	72.40	72.70	0	3,365	0.00%
2019/05/10	11	74.32	10	73.16	73.10	1	3,458	0.03%
2019/05/09	36	76.53	24	73.13	72.50	12	3,446	0.35%
2019/05/08	6	80.97	1	81.10	80.00	5	3,298	0.15%
2019/05/07	3	85.23	2	84.80	86.10	1	3,241	0.03%
2019/05/06	1	83.10	0	0.00	83.00	1	3,320	0.03%
2019/05/03	1	84.20	1	84.90	84.20	0	3,354	0.00%
2019/05/02	1	84.00	0	0.00	84.30	1	3,377	0.03%
2019/04/26	1	85.10	2	85.70	85.10	-1	3,680	-0.03%
2019/04/25	1	85.30	0	0.00	85.10	1	3,700	0.03%
2019/04/24	3	88.20	3	87.23	88.10	0	3,696	0.00%
2019/04/23	1	86.40	1	87.10	87.00	0	3,698	0.00%
2019/04/22	0.3	87.20	0	0.00	87.20	0.3	3,683	0.01%
2019/04/19	1	89.30	0	0.00	89.00	1	3,683	0.03%
2019/04/18	0	0.00	1	89.60	88.80	-1	3,732	-0.03%
2019/04/17	0.3	89.90	6	90.88	90.00	-5.7	3,745	-0.15%
2019/04/12	1	94.00	0	0.00	92.60	1	3,793	0.03%
2019/04/11	1	94.50	1	95.30	94.50	0	3,803	0.00%
2019/04/10	0	0.00	4.1	93.64	96.00	-4.1	3,778	-0.11%
2019/04/09	4	92.13	4	92.20	92.30	0	3,749	0.00%
2019/04/08	3	91.47	1	93.10	91.60	2	3,740	0.05%
2019/04/03	7	95.34	43	95.77	95.00	-36	3,688	-0.98%
2019/04/02	8	93.84	11.7	93.36	94.70	-3.7	3,655	-0.10%
2019/04/01	1	89.00	5	89.16	92.40	-4	3,616	-0.11%
2019/03/28	0	0.00	1	89.50	89.00	-1	3,641	-0.03%
2019/03/27	0	0.00	2	89.20	89.10	-2	3,686	-0.05%
2019/03/26	0	0.00	1	89.50	89.00	-1	3,904	-0.03%
2019/03/25	0	88.10	0	0.00	88.10	0	3,937	0.00%
2019/03/22	1	89.00	0	0.00	89.00	1	3,944	0.03%
2019/03/20	7	91.04	0	0.00	90.60	7	4,013	0.17%
2019/03/19	0	0.00	5	89.00	90.20	-5	4,030	-0.12%
2019/03/18	3	86.50	0	0.00	86.60	3	4,010	0.07%
2019/03/15	0	0.00	9	88.18	87.10	-9	4,034	-0.22%
2019/03/13	6	87.63	10	88.01	88.00	-4	4,106	-0.10%
2019/03/12	3	86.67	2	87.10	86.30	1	4,145	0.02%
2019/03/11	1	85.90	1	87.00	87.00	0	4,296	0.00%
2019/03/08	17	85.81	12	84.91	84.80	5	4,352	0.11%
2019/03/07	7	88.01	7	86.34	85.60	0	4,396	0.00%
2019/03/06	2	88.80	2	89.50	89.50	0	4,390	0.00%
2019/03/05	8	89.18	2	89.50	89.00	6	4,428	0.14%
2019/03/04	2	90.35	4	89.90	89.70	-2	4,508	-0.04%
2019/02/27	8	88.20	11	87.83	89.40	-3	4,636	-0.06%
2019/02/26	22	88.81	59	87.57	86.20	-37	4,519	-0.82%
2019/02/25	1	87.10	0	0.00	87.90	1	4,411	0.02%
2019/02/22	2	86.65	3	87.50	87.20	-1	4,388	-0.02%
2019/02/21	4	87.00	7	87.17	86.80	-3	4,351	-0.07%
2019/02/20	0	0.00	6	90.10	89.60	-6	4,263	-0.14%
2019/02/19	0	0.00	1	90.40	90.40	-1	4,243	-0.02%
2019/02/18	1	90.50	2	91.40	90.70	-1	4,234	-0.02%
2019/02/15	5	90.82	5	91.42	90.50	0	4,227	0.00%
2019/02/14	2	91.55	5.7	90.82	90.60	-3.7	4,241	-0.09%
2019/02/13	5	90.54	4	89.10	88.10	1	4,182	0.02%
2019/02/12	5	90.92	2	90.50	90.50	3	4,148	0.07%
2019/02/11	5	88.58	2.2	93.36	93.70	2.8	4,140	0.07%
2019/01/30	3	86.47	3	85.43	85.30	0	4,064	0.00%
2019/01/29	0	0.00	1	85.90	85.30	-1	4,034	-0.02%
2019/01/28	20	85.24	8.4	85.24	85.00	11.6	4,018	0.29%
2019/01/25	7	84.49	1	84.20	85.00	6	4,015	0.15%
2019/01/24	5	83.20	2	82.70	82.00	3	4,066	0.07%
2019/01/23	1	81.80	1	81.50	81.20	0	4,083	0.00%
2019/01/22	0	0.00	2.4	82.17	82.10	-2.4	4,063	-0.06%
2019/01/21	0	0.00	2	80.20	83.00	-2	4,016	-0.05%
2019/01/18	28	80.24	25	80.18	81.50	3	3,920	0.08%
2019/01/17	1	78.50	4	76.80	77.00	-3	3,767	-0.08%
2019/01/16	1	77.60	0	0.00	78.30	1	3,784	0.03%
2019/01/15	0	0.00	1	76.60	77.20	-1	3,784	-0.03%
2019/01/14	0	0.00	3	75.00	74.80	-3	3,804	-0.08%
2019/01/08	3	73.03	2	73.85	73.20	1	3,938	0.03%
2019/01/07	7	75.47	4	74.80	74.80	3	3,989	0.08%
2019/01/04	2	74.85	1	74.20	76.00	1	3,999	0.03%
2019/01/03	0	0.00	2	76.80	76.80	-2	3,985	-0.05%
2019/01/02	1	76.00	0	0.00	75.80	1	3,981	0.03%
2018/12/27	5	73.08	5	73.80	73.80	0	3,981	0.00%
2018/12/26	4	73.83	4	73.10	71.60	0	3,968	0.00%
2018/12/25	1	74.00	1	72.90	73.70	0	3,956	0.00%
2018/12/24	5	73.94	3	72.97	74.90	2	3,957	0.05%
2018/12/22	5	73.70	9	73.94	73.00	-4	3,941	-0.10%
2018/12/21	3	78.10	10	78.00	77.50	-7	3,880	-0.18%
2018/12/20	0	0.00	1.4	78.83	79.70	-1.4	3,852	-0.04%
2018/12/19	25	80.38	14	81.21	78.80	11	3,818	0.29%
2018/12/14	5	77.20	0	0.00	77.00	5	3,676	0.14%
2018/12/13	1	76.60	3.7	76.71	76.60	-2.7	3,722	-0.07%
2018/12/12	5	76.10	2	75.40	76.00	3	3,709	0.08%
2018/12/10	0	0.00	5	73.90	75.00	-5	3,713	-0.13%
2018/12/06	1	75.00	6	74.20	74.50	-5	3,844	-0.13%
2018/12/05	0	0.00	5	76.58	75.60	-5	3,862	-0.13%
2018/12/04	5	76.38	5	76.22	75.90	0	3,877	0.00%
2018/12/03	1	72.00	1	73.00	73.00	0	3,767	0.00%
2018/11/30	7	70.80	0	0.00	70.60	7	3,784	0.18%
2018/11/29	3	70.20	0	0.00	70.30	3	3,777	0.08%
2018/11/28	3.6	70.23	3	69.63	69.50	0.6	3,779	0.02%
2018/11/27	3	68.90	7	69.09	69.10	-4	3,781	-0.11%
2018/11/26	18	68.37	8	68.21	69.50	10	3,755	0.27%
2018/11/21	1.3	65.08	1.7	64.58	64.80	-0.4	4,083	-0.01%
2018/11/16	0	0.00	2	66.10	66.10	-2	4,300	-0.05%
2018/11/14	1	65.00	2	64.90	65.80	-1	4,462	-0.02%
2018/11/13	3	64.53	4.1	64.89	66.00	-1.1	4,568	-0.02%
2018/11/09	1	64.10	5	63.90	64.60	-4	4,716	-0.08%
2018/11/08	3	65.73	11	64.40	64.50	-8	4,729	-0.17%
2018/11/07	8	64.79	8	65.13	65.90	0	4,705	0.00%
2018/11/05	2	63.20	0	0.00	63.60	2	4,735	0.04%
2018/11/02	7	63.03	5	63.62	62.90	2	4,722	0.04%
2018/11/01	37	60.77	34	60.94	63.20	3	4,669	0.06%
2018/10/31	0	0.00	3	57.43	57.50	-3	4,543	-0.07%
2018/10/30	2	51.50	0	0.00	52.30	2	4,566	0.04%
2018/10/26	1	52.30	0	0.00	52.60	1	4,622	0.02%
2018/10/25	3	52.43	0	0.00	52.20	3	4,677	0.06%
2018/10/24	3	54.07	7.4	53.74	54.50	-4.4	4,724	-0.09%
2018/10/23	1	51.70	1	53.10	51.70	0	4,808	0.00%
2018/10/22	3	52.37	0	0.00	52.30	3	4,849	0.06%
2018/10/09	1	42.95	7	43.32	43.25	-6	4,831	-0.12%
2018/10/05	1	46.20	2	45.20	45.20	-1	4,880	-0.02%
2018/10/04	0	0.00	2	48.00	47.45	-2	4,918	-0.04%
2018/10/03	7	47.87	0	0.00	47.15	7	4,885	0.14%
2018/10/02	0.7	50.00	0	0.00	49.65	0.7	4,870	0.01%
2018/09/28	1	50.20	2	50.50	50.90	-1	5,034	-0.02%
2018/09/27	0	0.00	1	50.20	50.10	-1	5,245	-0.02%
2018/09/26	2	49.95	0	0.00	49.95	2	5,367	0.04%
2018/09/20	2	51.00	2	50.50	51.10	0	5,846	0.00%
2018/09/19	0.1	50.90	0	0.00	50.80	0.1	6,229	0.00%
2018/09/18	0	0.00	3	51.40	51.50	-3	6,565	-0.05%
2018/09/13	4	51.30	7	51.00	51.10	-3	7,836	-0.04%
2018/09/12	3.1	51.32	1	50.70	51.60	2.1	7,841	0.03%
2018/09/11	4	50.80	2	50.40	51.10	2	7,793	0.03%
2018/09/10	4	50.14	12	50.15	49.90	-8	7,753	-0.10%
2018/09/07	9	51.49	2	51.60	51.90	7	7,715	0.09%
2018/09/06	0	0.00	2	53.70	53.30	-2	7,704	-0.03%
2018/09/05	7	52.71	2	52.80	52.80	5	7,711	0.06%
2018/09/03	10	52.34	6	52.47	51.20	4	7,713	0.05%
2018/08/31	31	54.35	3	54.50	54.30	28	7,627	0.37%
2018/08/30	0	0.00	6	54.23	54.40	-6	7,591	-0.08%
2018/08/29	0	0.00	2	53.30	53.30	-2	7,554	-0.03%
2018/08/28	11	53.74	15	53.49	53.50	-4	7,593	-0.05%
2018/08/27	1	52.80	2	53.25	53.10	-1	7,632	-0.01%
2018/08/24	3	51.47	3	52.00	52.00	0	7,621	0.00%
2018/08/23	5	53.00	1	52.40	52.40	4	7,835	0.05%
2018/08/22	0	0.00	9	52.71	52.20	-9	7,831	-0.11%
2018/08/21	30	52.61	20	52.39	52.40	10	7,781	0.13%
2018/08/20	8	51.95	13	52.06	52.40	-5	7,728	-0.06%
2018/08/17	0	0.00	3	50.63	51.10	-3	7,553	-0.04%
2018/08/16	7	50.35	7	50.60	49.65	0	7,459	0.00%
2018/08/15	0	0.00	1	49.95	50.10	-1	7,337	-0.01%
2018/08/14	3	50.03	2	50.18	50.30	1	7,343	0.01%
2018/08/13	4	50.03	10	49.15	50.10	-6	7,308	-0.08%
2018/08/10	1	50.20	0	0.00	49.60	1	7,223	0.01%
2018/08/09	0	0.00	1	50.30	50.30	-1	7,158	-0.01%
2018/08/08	2	49.15	2	48.83	49.30	0	7,055	0.00%
2018/08/02	0	0.00	2	47.48	47.35	-2	6,961	-0.03%
2018/08/01	1.8	47.93	0	0.00	47.80	1.8	6,963	0.03%
2018/07/31	1	48.35	1	48.30	48.35	0	6,916	0.00%
2018/07/26	3	47.12	1	47.20	47.00	2	6,988	0.03%
2018/07/23	0	0.00	2	48.03	48.25	-2	6,846	-0.03%
2018/07/20	7	50.03	3.8	50.01	50.10	3.2	6,789	0.05%
2018/07/19	4	49.79	3	50.27	49.60	1	6,747	0.01%
2018/07/18	14	51.85	5	52.14	50.90	9	6,648	0.14%
2018/07/17	0	0.00	4	51.70	51.70	-4	6,570	-0.06%
2018/07/16	2	51.85	0	0.00	51.40	2	6,563	0.03%
2018/07/13	0	0.00	1	51.70	51.80	-1	6,544	-0.02%
2018/07/12	5	50.78	2	51.20	51.10	3	6,706	0.04%
2018/07/11	1	49.50	0	0.00	49.75	1	6,629	0.02%
2018/07/09	4	49.45	5	49.35	49.45	-1	6,528	-0.02%
2018/07/06	1	48.20	4	49.33	49.90	-3	6,484	-0.05%
2018/07/05	12	50.25	10	50.52	49.00	2	6,346	0.03%
2018/07/04	6	51.63	2	51.60	52.50	4	6,119	0.07%
2018/07/03	0	0.00	15	50.65	50.30	-15	5,995	-0.25%
2018/07/02	4	50.88	11	51.08	50.90	-7	5,884	-0.12%
2018/06/29	30	53.43	32	52.44	52.10	-2	5,758	-0.03%
2018/06/28	69	52.70	59	52.85	52.80	10	5,485	0.18%
2018/06/27	39	52.94	22	53.43	51.10	17	5,088	0.33%
2018/06/26	17	51.54	31	51.50	52.10	-14	4,739	-0.30%
2018/06/25	50	52.22	50.7	52.57	53.00	-0.7	4,324	-0.02%
2018/06/22	6	49.36	13	49.20	48.60	-7	3,655	-0.19%
2018/06/21	3	47.82	1	48.00	47.75	2	3,469	0.06%
2018/06/20	1	46.95	3	46.87	46.90	-2	3,466	-0.06%
2018/06/19	2	47.35	5	47.25	47.35	-3	3,587	-0.08%
2018/06/14	3	47.73	0	0.00	47.50	3	3,606	0.08%
2018/06/12	2	48.60	4	48.50	48.85	-2	3,565	-0.06%
2018/06/11	23	49.03	7	49.45	48.65	16	3,518	0.45%
2018/06/08	0	0.00	1	48.60	48.50	-1	3,456	-0.03%
2018/06/07	0	0.00	1	48.50	48.20	-1	3,422	-0.03%
2018/06/06	0	0.00	5	48.65	48.65	-5	3,392	-0.15%
2018/06/05	6	48.81	0	0.00	48.30	6	3,385	0.18%
2018/06/04	7	48.89	8	48.84	49.30	-1	3,303	-0.03%
2018/06/01	14	48.05	11	47.83	47.75	3	3,187	0.09%
2018/05/31	12	47.75	23	48.75	48.50	-11	3,125	-0.35%
2018/05/29	0	0.00	1	46.65	46.65	-1	2,846	-0.04%
2018/05/28	5	47.41	4	47.00	46.85	1	2,832	0.04%
2018/05/25	2	46.93	1	46.75	47.35	1	2,776	0.04%
2018/05/24	2	46.53	13	46.44	46.60	-11	2,815	-0.39%
2018/05/23	2	46.10	1	45.80	46.00	1	2,868	0.03%
2018/05/22	0.7	46.05	5	46.67	46.00	-4.3	2,859	-0.15%
2018/05/18	3	45.55	0	0.00	45.70	3	2,869	0.10%
2018/05/16	5	45.94	0	0.00	45.75	5	2,947	0.17%
2018/05/15	3	46.30	4	46.56	46.30	-1	2,998	-0.03%
2018/05/14	2	46.20	6	46.49	46.45	-4	3,106	-0.13%
2018/05/10	2	45.68	0	0.00	45.40	2	3,240	0.06%
2018/05/09	0	0.00	1	45.25	45.60	-1	3,230	-0.03%
2018/05/08	1	44.85	159	44.74	44.50	-158	3,197	-4.94%	大賣/鉅額交易
2018/05/07	1	45.00	0	0.00	45.00	1	3,216	0.03%
2018/05/04	158	44.75	6	45.03	45.70	152	3,206	4.74%	大買/鉅額交易
2018/04/30	2	43.10	0	0.00	43.20	2	3,163	0.06%
2018/04/25	2	42.78	6	42.83	42.80	-4	3,297	-0.12%
2018/04/24	7	43.79	1	43.90	43.50	6	3,269	0.18%
2018/04/23	0	0.00	2	45.10	44.90	-2	3,256	-0.06%
2018/04/20	2	45.15	3	45.20	45.50	-1	3,278	-0.03%
2018/04/19	15	46.02	3	45.73	45.60	12	3,291	0.36%
2018/04/18	9	45.87	6	46.00	45.50	3	3,248	0.09%
2018/04/16	1	44.20	2	43.80	44.20	-1	3,142	-0.03%
2018/04/13	0	0.00	2	43.80	43.65	-2	3,187	-0.06%
2018/04/10	3	44.07	0	0.00	44.00	3	3,315	0.09%
2018/04/02	0	44.80	0	0.00	44.80	0	3,365	0.00%
2018/03/31	1	44.30	1	44.30	44.25	0	3,366	0.00%
2018/03/30	0	0.00	1	44.60	44.50	-1	3,372	-0.03%
2018/03/29	1	44.65	1	45.25	44.25	0	3,415	0.00%
2018/03/27	2	44.90	4	44.91	45.35	-2	3,401	-0.06%
2018/03/26	1	44.15	4	44.46	44.30	-3	3,383	-0.09%
2018/03/23	8	44.05	7	43.92	43.95	1	3,384	0.03%
2018/03/22	0	0.00	1	45.70	45.10	-1	3,472	-0.03%
2018/03/21	2	45.90	3	45.65	45.90	-1	3,401	-0.03%
2018/03/20	3	44.73	3	44.98	44.80	0	3,365	0.00%
2018/03/19	2	45.63	2	45.80	45.40	0	3,376	0.00%
2018/03/16	1	45.60	1	45.50	45.00	0	3,378	0.00%
2018/03/14	6	45.54	2	45.70	45.75	4	3,512	0.11%
2018/03/13	1	45.45	1	45.45	45.45	0	3,560	0.00%
2018/03/09	1	45.00	0	0.00	45.00	1	3,701	0.03%
2018/03/07	1	44.20	0	0.00	44.20	1	3,769	0.03%
2018/03/06	0	0.00	1	43.85	44.05	-1	3,921	-0.03%
2018/03/02	2	44.03	0	0.00	43.90	2	4,145	0.05%
2018/03/01	1	44.70	0	0.00	44.65	1	4,227	0.02%
2018/02/27	4	45.66	3	45.50	45.30	1	4,340	0.02%
2018/02/26	9	45.34	0	0.00	45.45	9	4,371	0.21%
2018/02/23	4	45.46	3	45.58	45.80	1	4,356	0.02%
2018/02/08	0	0.00	14	44.43	44.50	-14	5,490	-0.25%
2018/02/07	1	43.70	1	43.90	43.00	0	5,511	0.00%
2018/02/06	8	43.57	3	43.32	42.70	5	5,539	0.09%
2018/02/05	5	45.53	2	45.90	46.10	3	5,546	0.05%
2018/02/02	0	0.00	1	47.00	48.00	-1	5,564	-0.02%
2018/02/01	0	0.00	3	46.65	46.25	-3	5,674	-0.05%
2018/01/31	7	46.04	4	46.31	46.20	3	5,805	0.05%
2018/01/30	3	46.57	6	46.78	46.90	-3	6,055	-0.05%
2018/01/29	2	46.35	1	46.65	46.55	1	6,188	0.02%
2018/01/26	1	46.35	3	46.25	46.15	-2	6,555	-0.03%
2018/01/25	2	46.15	0	0.00	45.80	2	7,299	0.03%
2018/01/24	3	45.62	2	45.83	45.85	1	7,389	0.01%
2018/01/23	0	0.00	4	46.10	46.15	-4	7,584	-0.05%
2018/01/22	1	45.40	6	46.28	46.70	-5	7,568	-0.07%
2018/01/19	0	0.00	13	45.15	45.20	-13	7,571	-0.17%
2018/01/18	2	45.55	1	45.55	45.50	1	7,687	0.01%
2018/01/17	4	45.45	0	0.00	45.50	4	7,798	0.05%
2018/01/16	22	45.45	0	0.00	45.65	22	7,860	0.28%
2018/01/15	0	0.00	1	44.70	45.30	-1	7,867	-0.01%
2018/01/12	1	44.15	0	0.00	44.50	1	7,863	0.01%
2018/01/11	2	44.18	0	0.00	43.90	2	7,854	0.03%
2018/01/10	3	45.40	4	45.49	45.05	-1	7,804	-0.01%
2018/01/09	2	44.65	9	45.48	45.55	-7	7,927	-0.09%
2018/01/08	2	44.88	0	0.00	44.75	2	7,985	0.03%
2018/01/05	3	46.05	2	46.23	45.90	1	7,960	0.01%
2018/01/03	1	45.60	1	46.00	46.00	0	7,938	0.00%
2018/01/02	6	45.82	5	45.20	45.25	1	7,935	0.01%