義隆 (2458)-富邦-宜蘭券商分點個股進出

台股 » 個股 » 義隆 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

義隆

(2458)

可現股當沖

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

立即追蹤
本地時間:14:30

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

義隆 (2458)籌碼相關－富邦-宜蘭券商分點個股進出

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

富邦-宜蘭券商分點個股進出
富邦-宜蘭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	158.00	5	163.30	164.50	-4	2,897	-0.14%
2024/04/24	0	0.00	1	157.50	157.00	-1	2,847	-0.04%
2024/04/23	0	0.00	6	151.42	150.50	-6	2,831	-0.21%
2024/04/22	8	150.31	0	0.00	146.50	8	2,816	0.28%
2024/04/19	4	156.75	2	155.00	155.00	2	2,768	0.07%
2024/04/18	0	0.00	2	161.50	161.50	-2	2,718	-0.07%
2024/04/17	1	161.00	5	162.80	162.00	-4	2,714	-0.15%
2024/04/16	1	158.00	1	163.00	159.50	0	2,664	0.00%
2024/04/15	0	0.00	3	163.50	162.00	-3	2,637	-0.11%
2024/04/10	0	0.00	1	159.00	158.50	-1	2,554	-0.04%
2024/04/09	5	157.40	0	0.00	157.00	5	2,563	0.20%
2024/04/03	1	154.50	1	156.50	156.50	0	2,539	0.00%
2024/04/01	2	158.00	2.5	160.30	161.00	-0.5	2,519	-0.02%
2024/03/29	1	157.00	0	0.00	157.00	1	2,503	0.04%
2024/03/28	6	161.58	0	161.50	160.50	6	2,521	0.24%
2024/03/26	2	169.25	2	168.75	166.50	0	2,594	0.00%
2024/03/22	0	0.00	1	165.00	169.00	-1	2,651	-0.04%
2024/03/21	1	171.00	2	168.25	167.00	-1	2,660	-0.04%
2024/03/20	0	0.00	2	168.25	167.50	-2	2,644	-0.08%
2024/03/19	1	165.00	2	167.00	165.00	-1	2,641	-0.04%
2024/03/18	3	164.17	0	0.00	166.50	3	2,661	0.11%
2024/03/15	2	165.50	1	162.50	163.50	1	2,675	0.04%
2024/03/13	0	0.00	8	163.50	163.50	-8	2,763	-0.29%
2024/03/12	0	0.00	1	164.00	163.50	-1	2,795	-0.04%
2024/03/11	6	161.58	0	0.00	160.00	6	2,807	0.21%
2024/03/08	1	164.00	3	162.33	162.50	-2	2,821	-0.07%
2024/03/07	1	165.00	1	165.50	165.50	0	2,802	0.00%
2024/03/06	1	165.50	0	0.00	166.50	1	2,796	0.04%
2024/03/05	1	169.00	2	167.50	167.00	-1	2,826	-0.04%
2024/03/04	2	170.50	4	168.38	167.50	-2	2,861	-0.07%
2024/03/01	2	166.00	0	0.00	165.50	2	2,850	0.07%
2024/02/29	5	164.80	0	0.00	166.00	5	2,872	0.17%
2024/02/27	1	172.00	6	169.75	169.00	-5	2,856	-0.18%
2024/02/26	1	170.50	17	169.85	170.00	-16	2,857	-0.56%
2024/02/23	11	163.73	8	164.50	164.00	3	2,794	0.11%
2024/02/22	4	164.38	5.1	165.10	167.50	-1.1	2,686	-0.04%
2024/02/21	12	166.71	17.4	167.34	167.50	-5.4	2,636	-0.20%
2024/02/20	0	0.00	1	164.00	161.00	-1	2,542	-0.04%
2024/02/19	2	163.00	15	161.33	163.50	-13	2,543	-0.51%
2024/02/16	0.1	149.50	8	152.31	153.00	-7.9	2,480	-0.32%
2024/02/15	0.1	147.00	0	0.00	148.50	0.1	2,491	0.00%
2024/02/05	1.1	148.14	0	0.00	148.00	1.1	2,481	0.04%
2024/02/01	0	0.00	2	149.75	150.00	-2	2,521	-0.08%
2024/01/31	0	0.00	0.1	148.00	150.00	-0.1	2,557	0.00%
2024/01/30	0.1	148.50	0	0.00	148.50	0.1	2,630	0.00%
2024/01/29	1.1	149.45	0	0.00	149.00	1.1	2,710	0.04%
2024/01/25	1.3	152.60	3	152.83	152.50	-1.8	3,015	-0.06%
2024/01/24	1.1	150.95	1	152.00	151.00	0.1	3,021	0.00%
2024/01/23	1.1	149.55	1	150.50	150.50	0.1	3,054	0.00%
2024/01/22	0.2	150.17	0	0.00	151.00	0.2	3,102	0.00%
2024/01/19	3.3	151.26	0	0.00	150.50	3.3	3,112	0.11%
2024/01/18	5.1	150.58	4	152.00	152.00	1.1	3,159	0.03%
2024/01/16	2.2	153.78	0	0.00	154.00	2.2	3,375	0.07%
2024/01/15	6.2	156.59	0	0.00	156.50	6.2	3,407	0.18%
2024/01/12	0.2	156.17	0	0.00	155.00	0.2	3,479	0.00%
2024/01/11	7.3	157.76	3	159.50	157.00	4.3	3,519	0.12%
2024/01/10	0	0.00	3	159.67	160.00	-3	3,575	-0.08%
2024/01/09	3.1	151.89	3	155.50	154.50	0.1	3,600	0.00%
2024/01/08	1.1	154.02	1	153.50	153.50	0.1	3,600	0.00%
2024/01/05	3.1	154.81	1	155.50	155.50	2.1	3,621	0.06%
2024/01/04	1	158.00	4	156.50	156.50	-3	3,654	-0.08%
2024/01/03	0.1	157.00	0	0.00	158.00	0.1	3,678	0.00%
2024/01/02	1	160.00	1	162.50	159.50	0	3,672	0.00%
2023/12/28	2	162.25	1	164.00	160.50	1	3,759	0.03%
2023/12/27	0	0.00	1	162.00	164.00	-1	3,792	-0.03%
2023/12/26	0	0.00	1	162.00	162.00	-1	3,784	-0.03%
2023/12/25	3	162.50	6	164.75	162.50	-3	3,781	-0.08%
2023/12/22	6.3	162.98	1	161.00	163.50	5.3	3,771	0.14%
2023/12/21	1.1	163.00	2	163.25	163.00	-1	3,732	-0.03%
2023/12/20	1	159.50	5.5	159.93	160.00	-4.5	3,657	-0.12%
2023/12/19	1	157.00	2	158.75	159.00	-1	3,615	-0.03%
2023/12/18	0	0.00	2	157.00	157.00	-2	3,606	-0.06%
2023/12/15	3.3	154.06	0	0.00	154.00	3.3	3,614	0.09%
2023/12/14	5.2	160.88	7	157.71	157.50	-1.8	3,613	-0.05%
2023/12/13	3.2	158.88	1	158.00	158.00	2.2	3,619	0.06%
2023/12/12	1.1	158.05	1	158.00	158.50	0.1	3,674	0.00%
2023/12/11	2.2	158.49	0	0.00	157.00	2.2	3,711	0.06%
2023/12/08	9.2	157.72	7.1	158.99	157.50	2.1	3,758	0.05%
2023/12/07	1	153.50	3.1	153.49	153.50	-2.1	3,744	-0.05%
2023/12/06	0	0.00	5	151.20	151.50	-5	3,796	-0.13%
2023/12/05	3.1	146.71	0	0.00	146.50	3.1	3,822	0.08%
2023/12/04	1	149.50	0	0.00	149.50	1	3,840	0.03%
2023/11/30	2	150.50	2	151.75	151.50	0	4,113	0.00%
2023/11/29	0	0.00	2	152.00	153.00	-2	4,237	-0.05%
2023/11/28	0	0.00	1	150.00	150.00	-1	4,205	-0.02%
2023/11/27	4.3	147.81	4	148.50	146.00	0.3	4,197	0.01%
2023/11/24	0.1	150.00	4	149.38	151.00	-4	4,185	-0.09%
2023/11/22	12	145.96	7	147.00	147.50	5	4,123	0.12%
2023/11/21	0	0.00	0.1	145.00	145.00	-0.1	4,116	0.00%
2023/11/20	3	144.00	2	144.25	144.00	1	4,136	0.02%
2023/11/17	0	144.50	2	145.00	146.50	-2	4,116	-0.05%
2023/11/16	4	143.13	0	0.00	142.50	4	4,079	0.10%
2023/11/15	3.1	147.20	8	148.37	147.50	-5	4,029	-0.12%
2023/11/14	2	145.97	9.1	145.67	146.00	-7	4,001	-0.18%
2023/11/13	4	143.75	3	144.17	143.50	1	3,969	0.03%
2023/11/10	1.1	140.43	0	0.00	141.50	1.1	3,972	0.03%
2023/11/09	8	141.81	1	142.50	140.50	7	3,987	0.18%
2023/11/08	1.1	144.04	6	144.50	144.50	-4.9	4,002	-0.12%
2023/11/07	1	142.00	11.6	143.73	145.00	-10.6	4,036	-0.26%
2023/11/06	4	138.88	13.1	139.15	140.00	-9.1	4,005	-0.23%
2023/11/03	25.8	138.62	5	138.70	135.50	20.8	3,978	0.52%
2023/11/02	2	145.50	9.2	149.11	149.50	-7.2	3,770	-0.19%
2023/11/01	10.1	144.79	5	143.50	144.00	5.1	3,806	0.13%
2023/10/31	11	146.00	8	144.44	144.00	3	4,054	0.07%
2023/10/30	3	145.17	7.2	145.14	146.50	-4.2	4,038	-0.10%
2023/10/27	2	139.50	2	140.25	140.00	0	4,005	0.00%
2023/10/26	12.1	140.84	6.1	140.52	139.50	5.9	4,071	0.15%
2023/10/25	10.1	147.41	28.1	148.85	144.50	-18	4,033	-0.45%
2023/10/24	7.1	145.14	11	145.14	144.00	-3.9	3,899	-0.10%
2023/10/23	3	142.50	2.2	141.81	142.00	0.9	3,814	0.02%
2023/10/20	0	0.00	16.1	140.42	142.50	-16.1	3,867	-0.42%
2023/10/19	19	137.95	7	137.29	138.50	12	3,886	0.31%
2023/10/18	2.1	140.24	5.1	141.80	141.50	-3	3,910	-0.08%
2023/10/17	2	141.00	6	139.25	140.00	-4	3,893	-0.10%
2023/10/16	3	136.00	0	0.00	136.50	3	3,987	0.08%
2023/10/13	2	137.00	3	138.50	139.00	-1	4,006	-0.02%
2023/10/12	13	135.85	1	136.50	137.50	12	3,991	0.30%
2023/10/11	1	138.00	2	139.00	137.00	-1	3,986	-0.03%
2023/10/06	1	137.50	0	0.00	137.00	1	3,969	0.03%
2023/10/05	1	142.50	4.1	141.33	141.50	-3.1	3,945	-0.08%
2023/10/04	1	133.50	3	136.50	138.00	-2	3,881	-0.05%
2023/10/03	2	138.50	3.4	137.77	138.00	-1.4	3,843	-0.04%
2023/09/28	1.1	134.90	0	0.00	133.50	1.1	3,819	0.03%
2023/09/27	0.1	133.00	0	0.00	134.00	0.1	3,823	0.00%
2023/09/26	1	136.50	0	0.00	135.00	1	3,832	0.03%
2023/09/25	1	136.00	0	0.00	136.50	1	3,826	0.03%
2023/09/20	5.1	138.91	1	138.50	138.00	4.1	3,771	0.11%
2023/09/19	2	140.75	2	143.25	141.00	0	3,738	0.00%
2023/09/18	2	142.25	0	0.00	142.00	2	3,712	0.05%
2023/09/15	3.3	144.74	3	145.83	144.50	0.3	3,678	0.01%
2023/09/14	2.1	142.96	3	142.33	143.00	-0.9	3,591	-0.03%
2023/09/13	2	141.50	3.1	140.57	143.50	-1.1	3,542	-0.03%
2023/09/12	3	140.33	5.1	139.81	140.50	-2.1	3,494	-0.06%
2023/09/11	3	137.83	2.1	138.26	138.00	0.9	3,420	0.03%
2023/09/08	2.1	133.45	9	134.94	135.50	-6.9	3,340	-0.21%
2023/09/07	2	132.25	2	133.00	135.00	0	3,326	0.00%
2023/09/06	4	130.88	5.1	132.98	133.00	-1.1	3,289	-0.03%
2023/09/05	16.1	133.07	14	134.14	134.00	2.1	3,287	0.06%
2023/09/04	2	123.75	4	127.13	128.50	-2	3,087	-0.06%
2023/09/01	0	0.00	1	120.50	120.50	-1	2,924	-0.03%
2023/08/31	1	120.00	5	119.80	120.00	-4	2,922	-0.14%
2023/08/30	3	117.50	2	117.50	119.00	1	2,917	0.03%
2023/08/29	4	116.00	1	117.00	117.00	3	2,902	0.10%
2023/08/28	0	0.00	6	112.17	113.00	-6	2,890	-0.21%
2023/08/25	0.9	113.50	0	0.00	113.00	0.9	2,919	0.03%
2023/08/24	5	116.50	0	0.00	116.00	5	2,926	0.17%
2023/08/21	0	0.00	1	113.50	113.50	-1	3,011	-0.03%
2023/08/18	2	114.50	3	114.50	113.50	-1	3,110	-0.03%
2023/08/17	1	116.00	1	116.50	116.50	0	3,087	0.00%
2023/08/16	1	117.00	2	115.50	117.00	-1	3,077	-0.03%
2023/08/15	2	115.75	0	0.00	116.00	2	3,063	0.07%
2023/08/14	5	118.80	0	0.00	117.00	5	3,046	0.16%
2023/08/11	0	0.00	11	118.27	121.00	-11	2,996	-0.37%
2023/08/10	4	118.50	2	118.50	118.00	2	2,943	0.07%
2023/08/09	1	122.00	2.6	119.88	121.00	-1.6	2,884	-0.06%
2023/08/08	1	118.50	0	0.00	118.00	1	2,835	0.04%
2023/08/07	3	117.50	0	0.00	117.00	3	2,783	0.11%
2023/08/04	5	122.00	12.6	122.79	122.50	-7.6	2,654	-0.29%
2023/08/02	1	114.00	2	113.00	114.00	-1	2,391	-0.04%
2023/08/01	1	114.00	1	115.00	115.00	0	2,389	0.00%
2023/07/31	11	116.14	2.2	115.95	116.50	8.8	2,402	0.37%
2023/07/28	1	112.50	1	113.50	112.50	0	2,288	0.00%
2023/07/26	2	113.25	5	115.50	112.50	-3	2,237	-0.13%
2023/07/25	5.1	119.02	0.1	119.00	115.00	5	2,198	0.23%
2023/07/24	6.1	117.98	3.1	117.02	118.00	3	2,104	0.14%
2023/07/21	3	114.00	1	111.00	115.50	2	2,018	0.10%
2023/07/20	2	115.50	0	0.00	114.50	2	1,972	0.10%
2023/07/19	3.1	118.66	10.1	117.86	118.50	-7	1,900	-0.37%
2023/07/18	0	0.00	10.2	113.00	113.00	-10.2	1,770	-0.58%
2023/07/17	0	0.00	3	108.50	109.50	-3	1,741	-0.17%
2023/07/14	0	0.00	2	110.75	110.50	-2	1,729	-0.12%
2023/07/13	0	0.00	2.1	107.76	108.00	-2.1	1,679	-0.13%
2023/07/10	1	105.00	3	106.50	104.00	-2	1,661	-0.12%
2023/07/07	4	105.75	0	0.00	107.50	4	1,653	0.24%
2023/07/06	2	106.00	3	107.67	108.00	-1	1,647	-0.06%
2023/07/05	0.1	106.00	0.3	107.00	106.00	-0.2	1,627	-0.01%
2023/07/04	0	0.00	4	105.13	106.00	-4	1,615	-0.25%
2023/06/30	2	101.50	1	100.50	101.50	1	1,592	0.06%
2023/06/29	1	100.00	0	0.00	101.00	1	1,602	0.06%
2023/06/27	2	99.80	0	0.00	99.40	2	1,608	0.12%
2023/06/21	2	101.75	0	0.00	101.50	2	1,592	0.13%
2023/06/20	0	0.00	0.1	103.00	102.00	-0.1	1,584	-0.01%
2023/06/19	4	102.75	0	0.00	102.50	4	1,586	0.25%
2023/06/16	5	106.00	2.4	106.87	106.00	2.7	1,566	0.17%
2023/06/14	0	0.00	3	106.00	105.00	-3	1,536	-0.20%
2023/06/13	0	0.00	12	106.50	107.00	-12	1,527	-0.79%
2023/06/12	2.1	104.00	0	0.00	103.50	2.1	1,480	0.14%
2023/06/09	7	104.64	1.3	107.70	104.00	5.8	1,475	0.39%
2023/06/08	3	104.50	4.3	104.71	105.00	-1.3	1,422	-0.09%
2023/06/06	0	0.00	1	103.00	102.00	-1	1,424	-0.07%
2023/06/02	4	103.25	2.1	104.50	104.50	1.9	1,409	0.13%
2023/06/01	1	103.00	2.3	103.50	103.50	-1.3	1,402	-0.09%
2023/05/31	0	0.00	4	102.25	102.00	-4	1,405	-0.28%
2023/05/30	6	101.75	0.3	103.00	102.00	5.8	1,374	0.42%
2023/05/29	1	104.50	2	104.50	104.00	-1	1,378	-0.07%
2023/05/26	0	0.00	1.1	102.69	102.50	-1.1	1,370	-0.08%
2023/05/25	0	0.00	2	105.50	104.00	-2	1,457	-0.14%
2023/05/24	3	103.17	6.4	103.62	104.50	-3.4	1,433	-0.24%
2023/05/23	1	99.10	0	0.00	98.10	1	1,354	0.07%
2023/05/19	2	98.80	0	0.00	98.50	2	1,383	0.14%
2023/05/18	0.3	99.00	2	98.60	98.60	-1.7	1,399	-0.12%
2023/05/16	0	0.00	2	97.50	97.10	-2	1,409	-0.14%
2023/05/12	0	0.00	6	95.48	95.90	-6	1,418	-0.42%
2023/05/10	0	0.00	1.6	92.91	92.50	-1.6	1,435	-0.11%
2023/05/09	1	92.00	0	0.00	93.00	1	1,457	0.07%
2023/05/08	5.2	93.52	0	0.00	93.20	5.2	1,485	0.35%
2023/05/05	4	97.93	1	96.40	95.80	3	1,514	0.20%
2023/05/03	0.2	94.30	0	0.00	94.00	0.2	1,624	0.01%
2023/04/26	2	92.80	0.6	91.97	93.30	1.4	1,679	0.08%
2023/04/25	1	91.00	0	0.00	91.10	1	1,681	0.06%
2023/04/24	3	94.70	0.4	95.40	95.20	2.6	1,671	0.16%
2023/04/21	5	99.30	10	95.90	95.40	-5	1,690	-0.30%
2023/04/20	6.2	98.58	0.1	100.00	98.50	6.1	1,693	0.36%
2023/04/14	0	0.00	0.2	101.50	101.00	-0.2	1,852	-0.01%
2023/04/12	0.3	103.50	0.2	103.00	102.50	0.1	1,854	0.01%
2023/04/11	0	0.00	0.7	102.64	104.00	-0.7	1,863	-0.04%
2023/04/10	0	0.00	0.5	102.00	101.50	-0.5	1,862	-0.03%
2023/04/06	2	98.55	0	0.00	98.50	2	1,855	0.11%
2023/03/27	0	0.00	0	104.00	103.50	0	1,869	0.00%
2023/03/24	0.8	105.00	0	0.00	104.50	0.8	1,887	0.04%
2023/03/23	0	0.00	1	105.00	104.50	-1	1,905	-0.05%
2023/03/21	0.1	103.00	0	0.00	102.50	0.1	1,914	0.01%
2023/03/17	1	100.00	1	100.50	100.00	0	1,924	0.00%
2023/03/16	1.2	99.98	0	0.00	99.70	1.2	1,920	0.06%
2023/03/15	0.1	102.25	0	0.00	101.50	0.1	1,925	0.01%
2023/03/14	0	0.00	1	101.50	101.00	-1	1,943	-0.05%
2023/03/13	0.1	102.50	2	102.00	102.50	-1.9	1,942	-0.10%
2023/03/10	2.6	105.46	0	0.00	104.00	2.6	1,933	0.13%
2023/03/09	1	106.50	0	0.00	107.00	1	1,959	0.05%
2023/03/08	1.3	104.12	0	0.00	103.50	1.3	1,952	0.07%
2023/03/06	2	104.00	0	0.00	104.50	2	1,944	0.10%
2023/03/02	0	0.00	1	104.50	104.00	-1	1,951	-0.05%
2023/03/01	3	104.00	0	0.00	106.50	3	1,948	0.15%
2023/02/24	0	0.00	0.2	109.00	108.50	-0.2	1,929	-0.01%
2023/02/23	2	111.00	4	111.75	111.00	-2	1,910	-0.10%
2023/02/21	1	107.50	1	107.50	108.00	0	1,837	0.00%
2023/02/20	0	0.00	1	105.00	106.00	-1	1,863	-0.05%
2023/02/17	1	102.50	0	0.00	103.00	1	1,881	0.05%
2023/02/15	0	103.00	0	0.00	102.50	0	1,927	0.00%
2023/02/14	3.1	103.32	0	0.00	103.50	3.1	1,939	0.16%
2023/02/13	1	105.00	0	0.00	104.50	1	1,960	0.05%
2023/02/10	1	103.50	0.1	105.00	106.00	0.9	2,005	0.04%
2023/02/09	0	0.00	0.3	105.00	105.00	-0.3	2,142	-0.01%
2023/02/08	0	0.00	1.1	105.55	105.50	-1.1	2,341	-0.05%
2023/02/07	1	103.00	1	103.00	105.00	0	2,324	0.00%
2023/02/06	0.1	104.00	7	104.50	103.50	-6.9	2,324	-0.30%
2023/02/03	2.4	107.86	0.1	107.00	107.50	2.3	2,294	0.10%
2023/02/02	2.3	104.31	8.1	105.94	108.00	-5.8	2,249	-0.26%
2023/02/01	5	100.40	3.3	100.45	102.00	1.7	2,157	0.08%
2023/01/31	5	96.40	8.2	96.22	96.90	-3.2	2,146	-0.15%
2023/01/30	2.2	93.16	6	93.80	94.30	-3.8	2,128	-0.18%
2023/01/17	1	90.40	0	0.00	91.00	1	2,127	0.05%
2023/01/16	0	0.00	1	91.50	91.00	-1	2,168	-0.05%
2023/01/13	0	91.10	0.5	92.20	90.70	-0.5	2,183	-0.02%
2023/01/12	3	93.53	1	93.60	92.80	2	2,189	0.09%
2023/01/10	0	0.00	1	96.10	95.50	-1	2,210	-0.05%
2023/01/09	2.2	93.37	1	94.40	96.00	1.2	2,207	0.06%
2023/01/06	2.1	93.94	6	93.32	94.40	-3.9	2,163	-0.18%
2023/01/05	0.3	88.86	0	0.00	89.20	0.3	2,058	0.02%
2023/01/04	0	86.80	0	0.00	86.80	0	2,072	0.00%
2022/12/29	0	0.00	0.8	85.24	85.50	-0.8	2,156	-0.04%
2022/12/28	0	0.00	1.2	85.02	83.50	-1.2	2,165	-0.05%
2022/12/27	2	85.65	0	0.00	86.10	2	2,168	0.09%
2022/12/23	0	0.00	2	86.80	86.10	-2	2,187	-0.09%
2022/12/22	0	0.00	1	86.80	87.60	-1	2,224	-0.04%
2022/12/20	4	86.93	0	0.00	85.90	4	2,250	0.18%
2022/12/19	0	0.00	1.2	91.13	90.40	-1.2	2,279	-0.05%
2022/12/16	3	89.60	0	0.00	90.30	3	2,305	0.13%
2022/12/15	0.2	91.40	2	91.60	91.00	-1.8	2,360	-0.08%
2022/12/12	0	0.00	1	88.30	88.10	-1	2,600	-0.04%
2022/12/06	4	90.62	0	0.00	89.10	4	2,765	0.15%
2022/12/05	1	91.60	0	0.00	92.10	1	2,763	0.04%
2022/12/02	0	0.00	1	91.60	92.00	-1	2,782	-0.04%
2022/12/01	0	0.00	3	92.50	92.70	-3	2,786	-0.11%
2022/11/30	1	89.70	0	0.00	89.70	1	2,774	0.04%
2022/11/28	0	87.80	0	0.00	88.00	0	2,843	0.00%
2022/11/25	0.1	88.80	0	0.00	88.60	0.1	2,848	0.00%
2022/11/18	0	0.00	1	88.50	88.60	-1	2,849	-0.04%
2022/11/17	1	91.00	0	0.00	89.40	1	2,836	0.04%
2022/11/15	2	87.90	1	89.00	89.00	1	2,776	0.04%
2022/11/11	1	87.60	1	87.90	87.10	0	2,711	0.00%
2022/11/09	0	0.00	3	85.87	86.50	-3	2,654	-0.11%
2022/11/08	0	0.00	1	84.60	84.60	-1	2,621	-0.04%
2022/11/07	4	84.60	19.1	83.17	86.10	-15.1	2,577	-0.59%
2022/11/04	13.4	77.26	6	77.40	79.50	7.4	2,435	0.30%
2022/11/02	0	0.00	0.2	82.95	82.90	-0.2	2,236	-0.01%
2022/11/01	10	82.11	0	0.00	81.30	10	2,225	0.45%
2022/10/27	0	0.00	1	81.70	81.70	-1	2,332	-0.04%
2022/10/25	0.1	80.75	0	0.00	80.10	0.1	2,294	0.00%
2022/10/24	1.1	80.13	0	0.00	80.10	1.1	2,282	0.05%
2022/10/20	0	0.00	1	82.30	81.90	-1	2,242	-0.04%
2022/10/19	5.6	83.68	5	82.90	82.30	0.6	2,241	0.03%
2022/10/17	0	0.00	2	81.50	81.90	-2	2,222	-0.09%
2022/10/14	1	81.50	4	80.93	81.10	-3	2,228	-0.13%
2022/10/12	2.1	76.93	2	77.85	77.30	0.1	2,222	0.00%
2022/10/11	4	80.84	1	80.60	79.60	3	2,226	0.14%
2022/10/07	0	0.00	2	85.50	84.20	-2	2,203	-0.09%
2022/10/06	0.2	85.20	0	0.00	85.10	0.2	2,174	0.01%
2022/10/05	2	83.30	0	0.00	83.40	2	2,165	0.09%
2022/10/04	1	85.10	0	0.00	84.70	1	2,163	0.05%
2022/09/29	0	0.00	3	84.07	84.10	-3	2,198	-0.14%
2022/09/28	1	80.90	0	0.00	80.60	1	2,233	0.04%
2022/09/27	0	0.00	1	82.20	82.50	-1	2,268	-0.04%
2022/09/26	3.2	83.28	1	81.00	81.00	2.2	2,281	0.10%
2022/09/23	1	86.80	0	0.00	86.80	1	2,247	0.04%
2022/09/20	1	87.70	0	0.00	88.30	1	2,043	0.05%
2022/09/19	0	0.00	4	89.50	88.60	-4	1,961	-0.20%
2022/09/16	5.2	87.51	0	0.00	87.50	5.2	1,872	0.28%
2022/09/14	2	88.20	0	0.00	88.90	2	1,752	0.11%
2022/09/13	0.1	91.23	0	0.00	90.50	0.1	1,732	0.00%
2022/09/12	1	91.00	0	0.00	91.80	1	1,738	0.06%
2022/09/08	1.2	88.06	0	0.00	90.50	1.2	1,742	0.07%
2022/09/06	1	90.40	2	90.15	90.10	-1	1,721	-0.06%
2022/09/05	1	91.40	1	91.20	91.20	0	1,700	0.00%
2022/09/02	4	94.05	0	0.00	94.00	4	1,650	0.24%
2022/08/30	2	97.25	0	0.00	97.00	2	1,590	0.13%
2022/08/23	1	98.70	0	0.00	99.70	1	1,535	0.07%
2022/08/22	1	100.50	0	0.00	100.50	1	1,523	0.07%
2022/08/16	0	0.00	1	104.00	103.50	-1	1,490	-0.07%
2022/08/15	0.3	104.50	2	103.50	104.50	-1.7	1,483	-0.11%
2022/08/12	0	0.00	1	103.50	103.00	-1	1,473	-0.07%
2022/08/11	2	98.45	2	99.75	99.20	0	1,460	0.00%
2022/08/10	3	98.50	0	0.00	97.80	3	1,452	0.21%
2022/08/05	2.1	98.81	0	0.00	101.50	2.1	1,426	0.15%
2022/08/04	2	99.70	1	100.50	100.50	1	1,374	0.07%
2022/08/03	1	103.00	0	0.00	102.50	1	1,346	0.08%
2022/08/02	2	107.50	0	0.00	107.50	2	1,347	0.15%
2022/08/01	0	0.00	1	110.00	109.00	-1	1,363	-0.07%
2022/07/28	2	108.00	0	0.00	107.50	2	1,399	0.14%
2022/07/26	0	0.00	1	109.50	110.00	-1	1,389	-0.07%
2022/07/22	2	111.75	0	0.00	110.00	2	1,382	0.14%
2022/07/21	0	0.00	1	115.00	114.00	-1	1,374	-0.07%
2022/07/07	0	0.00	2	104.00	106.50	-2	1,396	-0.14%
2022/07/06	5	123.50	0	0.00	120.00	5	1,358	0.37%
2022/07/05	2.1	126.70	0	0.00	124.50	2.1	1,307	0.16%
2022/07/04	1	132.00	0	0.00	131.00	1	1,267	0.08%
2022/06/30	2	139.50	0	0.00	139.50	2	1,243	0.16%
2022/06/27	0	0.00	1	142.00	142.50	-1	1,257	-0.08%
2022/06/22	1	134.00	0	0.00	135.00	1	1,242	0.08%
2022/06/21	18	137.50	0	0.00	140.00	18	1,224	1.47%
2022/06/20	1	136.00	0	0.00	136.50	1	1,213	0.08%
2022/06/17	0	0.00	8	142.00	142.00	-8	1,193	-0.67%
2022/06/16	1.1	142.54	0.3	144.50	141.00	0.8	1,179	0.06%
2022/06/15	6	142.50	0	0.00	144.00	6	1,178	0.51%
2022/06/14	0	0.00	0.1	143.00	143.50	-0.1	1,182	-0.01%
2022/06/01	0	0.00	1	150.00	150.50	-1	1,439	-0.07%
2022/05/30	0	0.00	2	147.25	147.50	-2	1,462	-0.14%
2022/05/26	1	143.50	0	0.00	143.50	1	1,482	0.07%
2022/05/25	0	0.00	0.4	143.50	143.50	-0.4	1,522	-0.03%
2022/05/24	2	143.50	0	0.00	142.50	2	1,632	0.12%
2022/05/16	0	0.00	1	143.00	142.00	-1	1,968	-0.05%
2022/05/12	1.1	139.48	0	0.00	139.00	1.1	1,980	0.05%
2022/05/11	1	140.50	1	140.00	140.00	0	1,984	0.00%
2022/05/10	1.1	135.89	1	138.50	141.00	0.1	2,006	0.00%
2022/05/09	3.1	142.02	0	0.00	142.00	3.1	2,036	0.15%
2022/05/06	2.2	146.57	0	0.00	146.50	2.2	2,058	0.10%
2022/05/03	0.1	150.75	0	0.00	150.50	0.1	2,057	0.00%
2022/04/28	0.2	150.13	0	0.00	149.50	0.2	2,074	0.01%
2022/04/27	1.1	145.52	1	149.50	149.50	0.1	2,070	0.00%
2022/04/26	0.1	151.44	0	0.00	150.50	0.1	2,053	0.00%
2022/04/22	1.1	156.05	0	0.00	156.50	1.1	2,009	0.05%
2022/04/21	0	0.00	2	159.75	156.50	-2	1,998	-0.10%
2022/04/20	4	157.38	1	157.00	156.50	3	1,976	0.15%
2022/04/18	5	157.00	0.1	159.50	159.00	4.9	1,962	0.25%
2022/04/11	0.1	163.00	0	0.00	161.00	0.1	2,130	0.00%
2022/04/08	2	164.01	2	165.00	166.00	0	2,120	0.00%
2022/04/01	0	0.00	2	170.25	170.50	-2	2,117	-0.09%
2022/03/30	6	171.50	0	0.00	171.00	6	2,120	0.28%
2022/03/29	3	171.50	0	0.00	171.00	3	2,148	0.14%
2022/03/28	0	0.00	1	171.50	172.00	-1	2,165	-0.05%
2022/03/25	1	170.50	1.1	171.60	170.50	-0.1	2,242	0.00%
2022/03/21	0.1	170.00	0	0.00	170.00	0.1	2,411	0.00%
2022/03/18	0	0.00	0.1	168.50	168.50	-0.1	2,447	0.00%
2022/03/17	0.1	168.50	0	0.00	169.00	0.1	2,438	0.00%
2022/03/16	0	166.50	0	0.00	166.50	0	2,430	0.00%
2022/03/15	0	0.00	1	164.50	166.00	-1	2,414	-0.04%
2022/03/14	0	0.00	1	167.50	167.50	-1	2,412	-0.04%
2022/03/10	0	0.00	4	163.50	166.00	-4	2,418	-0.17%
2022/03/09	5	157.20	0	0.00	159.00	5	2,390	0.21%
2022/03/08	4	159.50	1	156.50	157.00	3	2,371	0.13%
2022/03/04	0	0.00	1	167.00	167.00	-1	2,300	-0.04%
2022/03/02	0.1	166.50	0	0.00	169.00	0.1	2,305	0.00%
2022/03/01	1.1	166.59	0	0.00	167.00	1.1	2,333	0.05%
2022/02/25	1	165.00	0	0.00	164.00	1	2,345	0.04%
2022/02/24	1.3	166.33	8	165.63	164.50	-6.7	2,325	-0.29%
2022/02/23	14.1	174.29	1.1	178.64	172.50	13	2,227	0.58%
2022/02/22	0	0.00	3	175.50	175.50	-3	2,079	-0.14%
2022/02/21	2	177.00	31	177.35	178.00	-29	2,072	-1.40%
2022/02/18	1	173.50	0	0.00	174.50	1	2,072	0.05%
2022/02/17	1	173.50	0	0.00	173.50	1	2,105	0.05%
2022/02/16	1	174.00	1.1	174.45	174.00	-0.1	2,181	0.00%
2022/02/11	0	0.00	2	171.00	171.00	-2	2,181	-0.09%
2022/02/10	0	0.00	0.1	176.00	172.00	-0.1	2,198	-0.01%
2022/02/09	2	175.75	6	175.50	175.50	-4	2,197	-0.18%
2022/02/08	0	0.00	2.1	171.21	171.00	-2.1	2,201	-0.10%
2022/02/07	0	0.00	3.1	168.19	168.50	-3.1	2,226	-0.14%
2022/01/26	0	0.00	0.1	160.50	161.50	-0.1	2,200	0.00%
2022/01/25	1	160.00	0	0.00	160.50	1	2,297	0.04%
2022/01/24	0.1	160.72	0	0.00	162.00	0.1	2,342	0.00%
2022/01/20	0	162.50	0	0.00	163.50	0	2,428	0.00%
2022/01/19	0.1	162.00	0	0.00	163.00	0.1	2,514	0.00%
2022/01/17	0.1	161.25	0	0.00	162.00	0.1	2,790	0.00%
2022/01/14	0.1	157.50	1	157.50	158.00	-0.9	2,946	-0.03%
2022/01/13	2.1	160.72	0	0.00	158.50	2.1	2,971	0.07%
2022/01/12	0.1	162.00	0	0.00	161.00	0.1	2,989	0.00%
2022/01/10	0.1	164.00	0	0.00	165.50	0.1	2,976	0.00%
2022/01/07	1.1	164.45	0	0.00	163.50	1.1	2,986	0.04%
2022/01/06	2	167.00	0	0.00	168.00	2	2,974	0.07%
2022/01/05	0	0.00	14	171.75	170.00	-14	2,974	-0.47%
2021/12/29	0.1	167.50	0	0.00	168.00	0.1	2,975	0.00%
2021/12/28	1	166.50	1	169.00	165.50	0	2,997	0.00%
2021/12/27	0.3	167.80	0	0.00	168.00	0.3	3,017	0.01%
2021/12/22	0	0.00	3	167.83	167.50	-3	3,067	-0.10%
2021/12/21	2	171.75	6	169.50	168.00	-4	3,060	-0.13%
2021/12/20	4	167.38	3	166.17	165.50	1	2,988	0.03%
2021/12/17	1	166.50	2	167.50	166.00	-1	2,994	-0.03%
2021/12/16	2.1	167.14	1	164.50	167.50	1.1	2,962	0.04%
2021/12/15	0	0.00	1	156.00	158.50	-1	2,913	-0.03%
2021/12/14	0.1	157.50	0	0.00	154.50	0.1	2,897	0.00%
2021/12/10	0.1	160.00	0	0.00	160.00	0.1	2,880	0.00%
2021/12/09	1	159.50	0	0.00	160.00	1	2,879	0.03%
2021/12/08	0	0.00	1.1	159.68	160.50	-1.1	2,893	-0.04%
2021/12/07	1.2	160.35	1	159.50	158.50	0.2	2,884	0.01%
2021/12/06	0.3	161.90	0	0.00	160.50	0.3	2,867	0.01%
2021/12/03	1	162.00	0	0.00	162.00	1	2,910	0.03%
2021/12/02	1.1	161.09	1	161.00	161.00	0.1	2,919	0.00%
2021/12/01	0.2	163.25	0	0.00	164.00	0.2	2,914	0.01%
2021/11/29	0	0.00	2	164.75	164.50	-2	2,936	-0.07%
2021/11/26	3.1	165.69	0	0.00	165.50	3.1	2,951	0.11%
2021/11/25	5	169.30	8	170.13	168.50	-3	2,932	-0.10%
2021/11/24	0.1	165.50	0	0.00	166.00	0.1	2,906	0.00%
2021/11/19	3	172.33	1	170.00	168.50	2	2,934	0.07%
2021/11/17	2.3	167.78	0	0.00	168.50	2.3	2,907	0.08%
2021/11/16	2	169.98	25	168.70	168.00	-23	2,929	-0.78%
2021/11/15	8.3	170.47	6	170.67	170.00	2.3	2,923	0.08%
2021/11/12	1	163.00	0	0.00	163.00	1	2,893	0.03%
2021/11/11	10	165.00	1	165.00	163.50	9	2,924	0.31%
2021/11/09	0.3	163.10	5	162.00	161.50	-4.8	2,982	-0.16%
2021/11/08	2.1	161.50	1	163.50	165.00	1.1	3,011	0.03%
2021/11/05	12.4	160.87	8	157.44	162.00	4.4	3,023	0.14%
2021/11/04	4.1	167.95	1.1	163.27	163.00	3	2,965	0.10%
2021/11/03	6	168.00	0	0.00	167.50	6	2,977	0.20%
2021/11/02	0	0.00	1.1	169.09	167.50	-1.1	3,017	-0.04%
2021/10/29	1	168.50	0	0.00	167.00	1	3,185	0.03%
2021/10/28	4	169.00	0	0.00	168.00	4	3,310	0.12%
2021/10/27	1	165.50	1	170.00	170.00	0	3,318	0.00%
2021/10/26	1	165.00	1	163.50	164.50	0	3,263	0.00%
2021/10/25	4	168.99	3	164.50	164.50	1	3,236	0.03%
2021/10/22	1	158.50	11	160.95	166.00	-10	3,055	-0.33%
2021/10/21	1	153.00	0	0.00	151.00	1	2,955	0.03%
2021/10/20	0	0.00	1	155.50	156.50	-1	2,962	-0.03%
2021/10/19	1	153.50	4	152.38	153.00	-3	2,997	-0.10%
2021/10/15	0	0.00	1	151.00	149.50	-1	3,113	-0.03%
2021/10/14	3	146.33	0	0.00	146.50	3	3,139	0.10%
2021/10/13	1	148.00	1	146.50	146.50	0	3,158	0.00%
2021/10/12	1	152.50	1	158.50	152.50	0	3,156	0.00%
2021/10/08	1	156.50	1.1	157.91	157.00	-0.1	3,138	0.00%
2021/10/07	1	149.00	2	151.25	153.50	-1	3,115	-0.03%
2021/10/05	0	0.00	0.4	146.00	148.00	-0.4	3,173	-0.01%
2021/09/30	1	147.00	0	0.00	146.50	1	3,143	0.03%
2021/09/29	0	0.00	0.3	149.00	148.50	-0.3	3,133	-0.01%
2021/09/28	0.1	152.00	0	0.00	152.00	0.1	3,145	0.00%
2021/09/27	1	151.50	0	0.00	152.00	1	3,152	0.03%
2021/09/23	1	153.50	1	155.00	153.50	0	3,164	0.00%
2021/09/22	2.1	153.74	0	0.00	152.50	2.1	3,217	0.07%
2021/09/17	0.2	156.00	0	0.00	158.00	0.2	3,216	0.01%
2021/09/16	0.1	155.50	0	0.00	156.00	0.1	3,261	0.00%
2021/09/13	1.3	156.31	2	158.00	157.00	-0.7	3,517	-0.02%
2021/09/10	0	0.00	1	154.50	154.50	-1	3,537	-0.03%
2021/09/08	8.1	153.30	0	0.00	151.00	8.1	3,574	0.23%
2021/09/07	1	156.50	3	156.00	157.00	-2	3,553	-0.06%
2021/09/03	0.4	160.00	12	159.71	159.50	-11.6	3,554	-0.33%
2021/09/02	10.1	164.83	5	165.00	161.00	5.1	3,588	0.14%
2021/09/01	0.1	162.00	2	161.50	160.50	-1.9	3,565	-0.05%
2021/08/31	0	156.00	0	0.00	157.50	0	3,554	0.00%
2021/08/30	0.1	157.00	2	156.50	156.50	-1.9	3,579	-0.05%
2021/08/27	4.2	155.79	0	0.00	154.50	4.2	3,589	0.12%
2021/08/26	0.1	159.00	0	0.00	158.50	0.1	3,567	0.00%
2021/08/25	1	160.50	2	161.00	161.50	-1	3,571	-0.03%
2021/08/23	0	0.00	6	157.25	159.00	-6	3,586	-0.17%
2021/08/20	1	151.00	1	153.00	153.50	0	3,605	0.00%
2021/08/19	0	0.00	2	153.75	152.50	-2	3,567	-0.06%
2021/08/18	1.1	155.55	2	155.25	158.00	-0.9	3,576	-0.02%
2021/08/17	2	154.75	0	0.00	154.50	2	3,569	0.06%
2021/08/16	2	158.00	4	157.00	160.00	-2	3,552	-0.06%
2021/08/13	2	162.50	3.1	162.84	161.50	-1.1	3,531	-0.03%
2021/08/12	6	164.25	1	162.50	162.50	5	3,558	0.14%
2021/08/11	0.1	170.00	0	0.00	166.00	0.1	3,567	0.00%
2021/08/10	0.1	171.00	0	170.50	171.00	0.1	3,591	0.00%
2021/08/09	1	172.00	3	173.17	170.00	-2	3,625	-0.06%
2021/08/06	3.1	168.19	0	0.00	167.00	3.1	3,637	0.09%
2021/08/05	1	169.01	0	0.00	169.50	1	3,699	0.03%
2021/08/04	20.1	173.47	5	173.80	171.50	15.1	3,700	0.41%
2021/08/03	11.1	184.04	6	182.50	180.50	5.1	3,581	0.14%
2021/08/02	3	179.00	1	181.00	179.50	2	3,446	0.06%
2021/07/30	1	181.50	0	0.00	181.00	1	3,421	0.03%
2021/07/29	3	180.33	0	0.00	180.50	3	3,457	0.09%
2021/07/28	5.2	177.29	0	0.00	184.50	5.2	3,474	0.15%
2021/07/27	2	185.75	0	0.00	185.50	2	3,544	0.06%
2021/07/26	0	0.00	4	189.75	189.50	-4	3,610	-0.11%
2021/07/23	3	188.17	3	189.67	184.50	0	3,704	0.00%
2021/07/22	11.5	185.51	0	0.00	185.00	11.5	3,699	0.31%
2021/07/21	13	194.19	1	193.00	193.00	12	3,685	0.33%
2021/07/20	6	196.17	1	196.00	195.50	5	3,787	0.13%
2021/07/19	1	199.50	0	0.00	199.00	1	3,798	0.03%
2021/07/16	0	0.00	0	199.00	199.00	0	3,841	0.00%
2021/07/15	4	197.38	0	0.00	197.50	4	3,861	0.10%
2021/07/14	1	198.00	1.4	200.41	198.50	-0.4	3,929	-0.01%
2021/07/13	3	203.17	0.1	203.50	201.00	2.9	3,955	0.07%
2021/07/12	0	0.00	3.1	202.15	204.00	-3.1	4,021	-0.08%
2021/07/09	0	0.00	1	194.00	196.00	-1	4,036	-0.02%
2021/07/07	0	0.00	3	195.83	195.50	-3	4,297	-0.07%
2021/07/06	2.2	196.95	0	196.00	195.00	2.2	4,343	0.05%
2021/07/05	3	197.33	5	196.80	198.00	-2	4,373	-0.05%
2021/07/02	3.2	190.47	1	192.50	192.50	2.2	4,361	0.05%
2021/07/01	4	190.63	1	194.00	190.00	3	4,420	0.07%
2021/06/30	0.2	194.33	2	194.25	194.50	-1.8	4,441	-0.04%
2021/06/29	9	189.61	0	0.00	190.00	9	4,452	0.20%
2021/06/28	1.2	193.04	0	0.00	194.00	1.2	4,480	0.03%
2021/06/25	8	190.38	0	0.00	191.50	8	4,613	0.17%
2021/06/24	1	191.50	0	0.00	191.00	1	4,662	0.02%
2021/06/23	5	194.00	0	0.00	194.50	5	4,871	0.10%
2021/06/22	7.1	197.86	0	0.00	198.00	7.1	4,794	0.15%
2021/06/21	1	208.50	0	0.00	206.50	1	4,704	0.02%
2021/06/18	0	0.00	1	213.50	214.00	-1	4,698	-0.02%
2021/06/17	0	0.00	2	211.75	212.00	-2	4,721	-0.04%
2021/06/11	0	0.00	1	212.00	211.00	-1	4,828	-0.02%
2021/06/10	0	0.00	1	211.50	209.50	-1	4,846	-0.02%
2021/06/07	0	0.00	2	207.00	208.50	-2	4,929	-0.04%
2021/06/04	3	203.83	0	0.00	203.00	3	4,928	0.06%
2021/05/31	0	0.00	10	211.50	211.00	-10	5,014	-0.20%
2021/05/28	4	211.50	1	210.00	209.50	3	5,044	0.06%
2021/05/27	1	208.00	0	0.00	209.50	1	5,053	0.02%
2021/05/26	10	207.00	16	208.88	207.50	-6	5,155	-0.12%
2021/05/25	1	209.00	0	0.00	205.50	1	5,423	0.02%
2021/05/21	2	205.50	2	201.25	201.50	0	6,081	0.00%
2021/05/20	1	201.00	7	204.07	202.50	-6	6,169	-0.10%
2021/05/19	1	195.00	3	201.17	201.00	-2	6,144	-0.03%
2021/05/18	1	190.00	2	198.50	197.00	-1	6,218	-0.02%
2021/05/17	0	0.00	3	186.67	188.00	-3	6,211	-0.05%
2021/05/14	3	194.67	1	192.50	193.00	2	6,183	0.03%
2021/05/13	0	0.00	2	188.00	195.00	-2	6,110	-0.03%
2021/05/12	3	184.17	8	180.19	186.00	-5	6,006	-0.08%
2021/05/11	8	189.75	4	189.79	186.50	4	5,934	0.07%
2021/05/10	1	202.00	0	0.00	196.50	1	5,901	0.02%
2021/05/07	1	201.00	1	202.00	202.00	0	5,936	0.00%
2021/05/05	5	201.00	0	0.00	199.00	5	5,986	0.08%
2021/05/04	13	198.27	2	202.75	205.00	11	5,989	0.18%
2021/05/03	1	210.90	1	206.50	205.50	0	5,982	0.00%
2021/04/29	5.1	217.87	3	217.50	214.50	2.1	5,987	0.03%
2021/04/28	0	0.00	2	214.50	213.00	-2	5,924	-0.03%
2021/04/27	3	217.33	4	219.13	217.50	-1	6,175	-0.02%
2021/04/26	5	225.10	3	224.17	224.50	2	6,249	0.03%
2021/04/23	0	0.00	3	213.33	215.00	-3	6,209	-0.05%
2021/04/22	2	211.00	1	208.50	208.50	1	6,319	0.02%
2021/04/21	1.1	211.00	0	0.00	210.00	1.1	6,340	0.02%
2021/04/20	0	0.00	4	210.00	209.00	-4	6,542	-0.06%
2021/04/19	3	202.83	0	0.00	203.50	3	6,603	0.05%
2021/04/16	1	205.00	2	208.25	205.50	-1	6,696	-0.01%
2021/04/15	0	0.00	20	204.45	207.00	-20	6,977	-0.29%
2021/04/14	18	194.69	10	207.00	197.50	8	7,372	0.11%
2021/04/13	9	208.83	4	210.13	202.00	5	7,621	0.07%
2021/04/12	1	196.00	2	198.25	199.00	-1	7,551	-0.01%
2021/04/09	7	195.79	0	0.00	195.00	7	7,614	0.09%
2021/04/08	0	0.00	2.2	200.93	199.50	-2.2	7,644	-0.03%
2021/04/07	1	201.50	4	203.38	202.00	-3	7,642	-0.04%
2021/04/06	3	198.50	1	199.50	199.00	2	7,581	0.03%
2021/04/01	1	197.00	2.1	196.95	198.00	-1.1	7,566	-0.01%
2021/03/31	2	196.75	1.1	198.23	195.50	0.9	7,537	0.01%
2021/03/30	1.2	199.25	7	198.57	199.00	-5.8	7,470	-0.08%
2021/03/29	2	195.00	0.4	193.00	194.00	1.6	7,356	0.02%
2021/03/26	7.4	190.32	7.1	190.66	194.50	0.3	7,306	0.00%
2021/03/25	0	0.00	7	181.36	184.00	-7	7,086	-0.10%
2021/03/22	6	183.50	5	184.90	184.50	1	7,118	0.01%
2021/03/19	0.1	182.00	0	0.00	186.50	0.1	7,143	0.00%
2021/03/18	0	0.00	1	185.00	183.50	-1	7,358	-0.01%
2021/03/17	1	182.50	0	0.00	180.50	1	7,464	0.01%
2021/03/15	1	180.50	0	0.00	180.00	1	7,523	0.01%
2021/03/11	0	0.00	1	176.00	176.50	-1	7,565	-0.01%
2021/03/10	1	173.00	0	0.00	172.50	1	7,804	0.01%
2021/03/08	0	0.00	5.2	174.67	172.00	-5.2	7,827	-0.07%
2021/03/05	1	174.50	0	0.00	172.50	1	7,836	0.01%
2021/03/04	1.2	174.93	0	0.00	175.50	1.2	7,888	0.01%
2021/03/03	0	0.00	3	171.67	174.00	-3	7,951	-0.04%
2021/03/02	0	0.00	1	173.97	172.00	-1	7,930	-0.01%
2021/02/26	4	172.26	2	173.00	172.00	2	7,905	0.03%
2021/02/25	7.1	178.23	12	179.13	177.50	-4.9	7,839	-0.06%
2021/02/24	22.2	184.45	39	183.45	183.50	-16.8	7,612	-0.22%
2021/02/23	2	170.51	10	171.50	173.00	-8	6,957	-0.11%
2021/02/22	20	174.18	0	0.00	174.00	20	6,915	0.29%
2021/02/19	1	169.50	0	0.00	170.00	1	6,821	0.01%
2021/02/18	4	170.25	0	0.00	170.50	4	6,818	0.06%
2021/02/17	17	166.65	10	166.50	166.50	7	6,722	0.10%
2021/02/05	0	162.00	1	161.00	161.50	-1	6,719	-0.01%
2021/02/04	5	161.90	1	161.50	162.50	4	6,717	0.06%
2021/02/03	6	164.08	0	0.00	164.50	6	6,787	0.09%
2021/02/02	0	0.00	2	164.50	166.00	-2	6,944	-0.03%
2021/02/01	0	0.00	1	160.00	161.50	-1	6,926	-0.01%
2021/01/29	1	159.50	1	161.00	159.50	0	6,913	0.00%
2021/01/28	0	0.00	1	163.50	165.00	-1	6,871	-0.01%
2021/01/27	4	168.25	0	0.00	166.50	4	6,856	0.06%
2021/01/26	2	170.25	0	0.00	170.00	2	6,783	0.03%
2021/01/25	2	171.75	2	171.71	172.50	0	6,777	0.00%
2021/01/22	11	173.14	7	174.00	174.00	4	6,707	0.06%
2021/01/20	5	168.00	12	172.58	168.00	-7	6,627	-0.11%
2021/01/19	1	170.00	4	169.75	171.00	-3	6,403	-0.05%
2021/01/18	0	0.00	1	162.50	165.00	-1	6,291	-0.02%
2021/01/15	2	164.50	1	165.50	163.00	1	6,222	0.02%
2021/01/14	0	0.00	8	169.19	170.50	-8	6,183	-0.13%
2021/01/13	4	167.13	33	169.77	167.50	-29	6,211	-0.47%
2021/01/12	12	162.67	13	162.96	165.50	-1	6,010	-0.02%
2021/01/11	8	163.00	21	164.12	164.50	-13	5,880	-0.22%
2021/01/08	34	167.75	19	163.05	163.00	15	5,783	0.26%
2021/01/07	15	155.20	6	156.08	160.00	9	5,462	0.17%
2021/01/06	3	146.17	21	146.57	149.00	-18	5,026	-0.36%
2021/01/05	1	142.50	5	142.80	143.00	-4	4,737	-0.08%
2021/01/04	2.3	138.91	13	140.08	140.00	-10.7	4,737	-0.23%
2020/12/31	1.3	136.50	0	0.00	133.50	1.3	4,660	0.03%
2020/12/28	0	0.00	1	134.50	134.50	-1	4,700	-0.02%
2020/12/23	0.2	134.00	1	132.50	132.00	-0.8	4,811	-0.02%
2020/12/22	0	0.00	0.1	135.00	132.00	-0.1	4,891	0.00%
2020/12/21	0.1	136.50	0	0.00	135.50	0.1	4,914	0.00%
2020/12/18	1	136.50	1.3	137.00	137.50	-0.3	4,939	-0.01%
2020/12/17	1	138.00	2	137.50	137.50	-1	4,968	-0.02%
2020/12/16	1	138.50	1	139.00	138.50	0	4,992	0.00%
2020/12/14	16	144.41	14	145.04	141.50	2	5,085	0.04%
2020/12/11	3.5	141.49	4	140.63	141.50	-0.5	5,328	-0.01%
2020/12/08	1	136.00	4	135.88	136.00	-3	5,238	-0.06%
2020/12/07	3	135.00	0	0.00	135.00	3	5,301	0.06%
2020/12/04	2	139.50	3	140.67	139.00	-1	5,255	-0.02%
2020/12/03	2	133.75	0	0.00	134.50	2	5,080	0.04%
2020/12/02	0	0.00	4	132.63	133.50	-4	5,242	-0.08%
2020/12/01	2	131.00	10	131.50	132.00	-8	5,375	-0.15%
2020/11/30	5	132.20	5	134.00	132.00	0	5,608	0.00%
2020/11/27	0	0.00	1	137.00	136.50	-1	5,906	-0.02%
2020/11/26	1	132.50	0	0.00	134.00	1	6,069	0.02%
2020/11/25	6	132.08	0	0.00	132.00	6	6,112	0.10%
2020/11/24	0	0.00	1	135.50	132.00	-1	6,141	-0.02%
2020/11/23	2	134.00	2	133.75	134.50	0	6,159	0.00%
2020/11/20	1	131.50	0	0.00	131.00	1	6,156	0.02%
2020/11/19	13	131.50	2	131.27	131.50	11	6,226	0.18%
2020/11/18	2	131.25	0	0.00	131.00	2	6,354	0.03%
2020/11/17	3	133.67	0	0.00	132.00	3	6,406	0.05%
2020/11/16	0	0.00	7	133.71	133.50	-7	6,513	-0.11%
2020/11/12	2	131.50	1	130.50	131.50	1	6,570	0.02%
2020/11/11	5	129.50	0.4	131.71	132.50	4.7	6,617	0.07%
2020/11/10	8	132.31	1	131.00	131.00	7	6,636	0.11%
2020/11/09	1	138.00	1	139.00	138.50	0	6,599	0.00%
2020/11/06	1	137.00	7	137.71	137.00	-6	6,690	-0.09%
2020/11/04	0	0.00	12	137.00	138.00	-12	6,921	-0.17%
2020/11/03	0	0.00	3	135.17	135.00	-3	6,991	-0.04%
2020/11/02	13	131.62	0.5	132.21	131.00	12.5	7,080	0.18%
2020/10/30	4	137.25	0	0.00	135.00	4	7,174	0.06%
2020/10/29	8	137.94	3	137.50	137.00	5	7,256	0.07%
2020/10/28	0.1	137.50	3	138.83	139.50	-2.9	7,437	-0.04%
2020/10/27	2	136.25	1	138.00	136.00	1	7,602	0.01%
2020/10/26	1	137.00	0.2	142.00	136.50	0.8	7,930	0.01%
2020/10/23	14	138.00	5	138.50	138.50	9	8,260	0.11%
2020/10/22	14	136.46	1	135.50	139.50	13	8,538	0.15%
2020/10/21	13	139.31	9	138.56	138.00	4	8,662	0.05%
2020/10/20	1	143.00	1	141.50	142.00	0	8,724	0.00%
2020/10/19	1	143.00	0	0.00	143.00	1	9,018	0.01%
2020/10/16	2	141.00	0	0.00	141.00	2	9,100	0.02%
2020/10/15	21	143.64	7	143.00	143.00	14	9,173	0.15%
2020/10/13	7	147.50	4	147.00	147.00	3	9,224	0.03%
2020/10/12	1	149.00	8	149.31	150.00	-7	9,258	-0.08%
2020/10/08	1	146.00	0	0.00	146.00	1	9,421	0.01%
2020/10/07	4	145.75	6	145.92	147.50	-2	9,491	-0.02%
2020/10/06	2	148.00	2	148.50	147.50	0	9,542	0.00%
2020/10/05	6	143.67	6	144.00	145.00	0	9,756	0.00%
2020/09/30	7	144.00	3	145.00	145.50	4	10,382	0.04%
2020/09/29	3	144.83	4	144.00	144.50	-1	10,703	-0.01%
2020/09/28	4	145.00	4	145.00	145.50	0	10,797	0.00%
2020/09/25	6	145.67	5	146.70	144.50	1	10,893	0.01%
2020/09/24	7	149.50	1	149.00	149.00	6	11,049	0.05%
2020/09/23	17	152.32	6	151.50	151.00	11	11,184	0.10%
2020/09/22	3	150.67	3	154.17	155.00	0	11,290	0.00%
2020/09/18	1	156.00	2	155.00	157.00	-1	11,399	-0.01%
2020/09/17	10	155.85	6	155.83	157.50	4	11,482	0.03%
2020/09/16	9	157.61	30	160.43	154.00	-21	11,603	-0.18%
2020/09/15	1	153.50	0	0.00	153.50	1	11,274	0.01%
2020/09/14	3	152.50	5	152.30	153.00	-2	11,439	-0.02%
2020/09/11	6	149.08	2	152.00	149.00	4	11,512	0.03%
2020/09/10	6	153.25	0	0.00	153.50	6	11,474	0.05%
2020/09/09	2	150.50	2	150.50	151.50	0	11,458	0.00%
2020/09/08	8	150.25	5	152.10	150.00	3	11,669	0.03%
2020/09/07	5	148.00	4	155.50	149.50	1	11,794	0.01%
2020/09/04	0	0.00	3	150.00	155.00	-3	11,818	-0.03%
2020/09/03	8	154.13	4	154.88	152.00	4	12,000	0.03%
2020/09/02	10	156.00	13	155.15	157.00	-3	11,964	-0.03%
2020/09/01	3	146.17	37	146.82	150.00	-34	11,882	-0.29%
2020/08/31	0	0.00	1	143.00	142.00	-1	11,788	-0.01%
2020/08/28	5	141.80	1	140.00	143.00	4	11,860	0.03%
2020/08/27	2	141.50	1	144.00	142.00	1	12,020	0.01%
2020/08/26	1	138.50	1	138.50	138.50	0	12,370	0.00%
2020/08/25	1	142.00	1	143.50	142.00	0	12,709	0.00%
2020/08/24	4	142.13	4	144.38	143.50	0	12,882	0.00%
2020/08/21	1	135.00	2	139.00	139.00	-1	12,890	-0.01%
2020/08/20	4	134.13	7	135.64	134.50	-3	12,907	-0.02%
2020/08/19	2	139.00	1	138.50	138.00	1	12,845	0.01%
2020/08/18	10	140.25	4	138.63	138.50	6	12,811	0.05%
2020/08/14	2	135.25	2	139.25	141.50	0	12,775	0.00%
2020/08/13	8	140.75	4	139.25	138.50	4	12,705	0.03%
2020/08/12	3	137.50	3	137.50	137.00	0	12,615	0.00%
2020/08/11	13	140.23	1	143.50	141.00	12	12,533	0.10%
2020/08/10	7	144.29	7	145.86	143.00	0	12,544	0.00%
2020/08/07	4	147.88	0	0.00	148.50	4	12,469	0.03%
2020/08/06	6	149.17	0	0.00	149.50	6	12,440	0.05%
2020/08/05	1	152.00	0	0.00	152.00	1	12,435	0.01%
2020/08/04	1	151.50	1	151.00	151.50	0	12,359	0.00%
2020/08/03	12	151.08	5	150.30	150.00	7	12,403	0.06%
2020/07/31	9	155.72	1	155.00	157.00	8	12,287	0.07%
2020/07/30	4	153.38	18	154.19	150.50	-14	12,138	-0.12%
2020/07/29	10	147.75	6	152.33	148.00	4	11,820	0.03%
2020/07/28	10	149.85	4	151.38	151.00	6	11,558	0.05%
2020/07/27	2	147.50	9	148.89	152.00	-7	11,453	-0.06%
2020/07/24	1	145.00	2	149.00	145.00	-1	11,507	-0.01%
2020/07/23	5	148.20	12	149.54	151.00	-7	11,458	-0.06%
2020/07/22	4	143.63	4	143.50	145.00	0	11,312	0.00%
2020/07/21	1	140.50	2	142.75	140.50	-1	11,318	-0.01%
2020/07/17	0	0.00	4	139.13	139.50	-4	11,523	-0.03%
2020/07/16	8	139.88	0	0.00	138.50	8	11,547	0.07%
2020/07/15	9	144.28	8	144.81	140.50	1	11,551	0.01%
2020/07/14	2	141.75	5	139.00	141.50	-3	11,418	-0.03%
2020/07/13	1	141.00	2	142.50	141.00	-1	11,423	-0.01%
2020/07/10	0	0.00	2	142.25	141.00	-2	11,435	-0.02%
2020/07/09	26	146.71	41	146.55	140.50	-15	11,208	-0.13%
2020/07/08	5	139.80	5	140.10	144.00	0	10,579	0.00%
2020/07/07	10	132.65	14	131.71	131.00	-4	10,255	-0.04%
2020/07/06	12	131.21	2	131.75	133.50	10	10,171	0.10%
2020/07/03	8	130.69	8	130.06	131.00	0	10,099	0.00%
2020/07/02	2	124.00	2	124.75	127.50	0	10,028	0.00%
2020/07/01	12	123.92	3	123.83	124.50	9	9,900	0.09%
2020/06/30	5	121.70	0	0.00	120.50	5	9,827	0.05%
2020/06/29	1	120.00	10	119.50	120.00	-9	9,843	-0.09%
2020/06/24	0	0.00	19	120.95	121.50	-19	9,780	-0.19%
2020/06/23	40	124.19	25	122.36	123.00	15	9,824	0.15%
2020/06/22	12	126.50	35	126.39	127.50	-23	9,696	-0.24%
2020/06/19	12	124.88	6	123.83	126.50	6	9,681	0.06%
2020/06/18	2	122.00	3	121.17	122.00	-1	9,541	-0.01%
2020/06/16	4	119.00	5	117.50	117.50	-1	9,442	-0.01%
2020/06/15	27	120.17	5	121.00	116.50	22	9,481	0.23%
2020/06/12	3	124.00	4	124.50	126.50	-1	9,293	-0.01%
2020/06/11	6	126.58	12	126.75	125.50	-6	9,139	-0.07%
2020/06/10	15	129.10	27	129.54	129.50	-12	8,962	-0.13%
2020/06/09	3	121.00	9	121.78	123.00	-6	8,720	-0.07%
2020/06/08	43	119.57	35	118.01	118.00	8	8,573	0.09%
2020/06/05	9	115.61	4	115.25	115.00	5	8,360	0.06%
2020/06/04	6	113.50	23	113.00	113.50	-17	8,240	-0.21%
2020/06/03	26	112.54	29	113.50	113.50	-3	8,150	-0.04%
2020/06/02	11	112.45	20	111.33	111.00	-9	8,017	-0.11%
2020/06/01	9	106.94	7	109.21	110.00	2	7,649	0.03%
2020/05/29	11	100.84	11	100.56	100.00	0	7,261	0.00%
2020/05/28	3	98.17	6	98.55	97.90	-3	7,055	-0.04%
2020/05/27	0	0.00	2	95.80	96.50	-2	6,936	-0.03%
2020/05/26	0	0.00	3	94.33	94.80	-3	6,908	-0.04%
2020/05/25	0	0.00	1	92.90	92.70	-1	6,845	-0.01%
2020/05/22	10	91.91	3	92.80	91.00	7	6,820	0.10%
2020/05/21	6	93.57	1	94.50	93.70	5	6,779	0.07%
2020/05/20	5	93.20	1	92.70	93.60	4	6,768	0.06%
2020/05/19	8	92.91	2	93.40	92.90	6	6,754	0.09%
2020/05/18	1	92.50	0	0.00	91.70	1	6,742	0.01%
2020/05/15	7	92.24	4	91.88	91.50	3	6,740	0.04%
2020/05/14	5	95.16	2	95.30	94.20	3	6,633	0.05%
2020/05/13	7	95.79	0	0.00	96.60	7	6,606	0.11%
2020/05/12	4	96.58	0	0.00	96.90	4	6,624	0.06%
2020/05/11	6	98.22	0	0.00	98.00	6	6,685	0.09%
2020/05/08	4	99.40	3	99.73	98.80	1	6,667	0.01%
2020/05/07	2	98.05	10	98.17	98.40	-8	6,544	-0.12%
2020/05/06	2	96.55	0	0.00	96.30	2	6,540	0.03%
2020/05/05	5	97.98	9	97.00	96.60	-4	6,588	-0.06%
2020/05/04	1	94.30	3	96.93	97.20	-2	6,550	-0.03%
2020/04/30	4	96.60	22	96.29	96.50	-18	6,530	-0.28%
2020/04/29	8	93.68	3	93.97	94.40	5	6,401	0.08%
2020/04/28	2	94.50	4	96.00	96.50	-2	6,194	-0.03%
2020/04/27	15	94.27	2	94.95	94.50	13	6,172	0.21%
2020/04/24	6	96.35	0	0.00	95.50	6	6,023	0.10%
2020/04/23	7	96.54	7	96.76	96.00	0	6,001	0.00%
2020/04/22	1	93.50	2	93.10	93.80	-1	5,823	-0.02%
2020/04/21	6	92.13	5	93.60	92.00	1	6,037	0.02%
2020/04/20	4	93.33	5	94.00	93.20	-1	6,016	-0.02%
2020/04/17	4	94.03	3	94.00	92.70	1	5,938	0.02%
2020/04/16	3	93.87	2	93.70	93.00	1	5,803	0.02%
2020/04/15	5	92.38	12	92.15	92.80	-7	5,717	-0.12%
2020/04/14	3	90.57	13	90.17	90.60	-10	5,639	-0.18%
2020/04/10	4	89.45	5	88.86	89.00	-1	5,574	-0.02%
2020/04/09	1	88.20	0	0.00	88.50	1	5,569	0.02%
2020/04/08	0	0.00	8	89.84	89.70	-8	5,500	-0.15%
2020/04/07	9	89.58	4	89.45	90.20	5	5,421	0.09%
2020/04/06	1	85.90	2	85.45	86.80	-1	5,318	-0.02%
2020/04/01	1	84.80	3	85.23	85.00	-2	5,321	-0.04%
2020/03/31	1	84.00	6	83.58	83.90	-5	5,211	-0.10%
2020/03/30	0	0.00	2	82.85	83.00	-2	5,114	-0.04%
2020/03/27	3	83.43	7	84.67	82.40	-4	5,064	-0.08%
2020/03/26	2	77.45	12	79.19	81.80	-10	4,866	-0.21%
2020/03/25	4	76.55	11	78.35	77.10	-7	4,729	-0.15%
2020/03/24	5	73.82	5	74.64	73.50	0	4,599	0.00%
2020/03/23	1	72.80	0	0.00	71.70	1	4,546	0.02%
2020/03/20	2	75.80	3	75.27	75.20	-1	4,556	-0.02%
2020/03/19	4	70.35	8	74.40	70.00	-4	4,502	-0.09%
2020/03/18	3	75.07	1	75.40	73.70	2	4,373	0.05%
2020/03/17	1	72.30	0	0.00	73.70	1	4,295	0.02%
2020/03/16	5	76.22	1	78.10	75.00	4	4,231	0.09%
2020/03/13	6	74.20	0	0.00	77.10	6	4,166	0.14%
2020/03/12	8	81.36	0	0.00	80.50	8	4,054	0.20%
2020/03/11	6	86.52	0	0.00	84.30	6	3,972	0.15%
2020/03/10	5	85.98	0	0.00	86.40	5	3,883	0.13%
2020/03/09	6	86.70	7	87.80	86.50	-1	3,834	-0.03%
2020/03/06	10	86.71	5	88.56	87.80	5	3,793	0.13%
2020/03/05	0	0.00	3	88.03	87.80	-3	3,751	-0.08%
2020/03/04	0	0.00	6	86.07	86.60	-6	3,713	-0.16%
2020/03/03	1	86.80	0	0.00	86.60	1	3,722	0.03%
2020/03/02	0	0.00	6	82.58	83.40	-6	3,678	-0.16%
2020/02/27	8	85.90	0	0.00	84.00	8	3,658	0.22%
2020/02/25	2	85.20	0	0.00	87.30	2	3,602	0.06%
2020/02/24	2	87.10	1	87.20	87.00	1	3,612	0.03%
2020/02/21	1	88.10	1	88.10	88.00	0	3,615	0.00%
2020/02/20	4	88.55	0	0.00	88.50	4	3,653	0.11%
2020/02/19	3	89.27	0	0.00	88.50	3	3,670	0.08%
2020/02/18	2	87.80	0	0.00	88.00	2	3,745	0.05%
2020/02/17	1	88.00	1	88.00	88.10	0	3,749	0.00%
2020/02/14	0	0.00	1	89.00	88.80	-1	3,744	-0.03%
2020/02/13	5	88.62	1	89.00	87.90	4	3,771	0.11%
2020/02/12	4	89.05	4	89.85	89.60	0	3,717	0.00%
2020/02/11	1	86.80	1	85.90	86.80	0	3,578	0.00%
2020/02/10	2	84.60	0	0.00	84.70	2	3,586	0.06%
2020/02/07	2	86.30	0	0.00	85.40	2	3,602	0.06%
2020/02/06	0	0.00	4	85.53	86.10	-4	3,534	-0.11%
2020/02/05	3	82.07	0	0.00	82.10	3	3,468	0.09%
2020/02/03	2	82.05	0	0.00	82.00	2	3,500	0.06%
2020/01/31	3	86.63	1	86.40	86.30	2	3,627	0.06%
2020/01/30	11	89.67	1	89.90	86.90	10	3,651	0.27%
2020/01/20	0	0.00	2	96.10	96.40	-2	3,594	-0.06%
2020/01/17	4	96.88	5	96.98	96.70	-1	3,721	-0.03%
2020/01/16	2	96.20	4	96.53	95.70	-2	3,689	-0.05%
2020/01/15	2	95.80	10	95.85	95.50	-8	3,598	-0.22%
2020/01/14	0	0.00	5	92.82	93.20	-5	3,354	-0.15%
2020/01/09	0	0.00	1	90.90	91.00	-1	3,471	-0.03%
2020/01/07	4	89.65	0	0.00	89.10	4	3,580	0.11%
2020/01/02	1	91.40	0.8	91.30	91.40	0.2	3,797	0.01%
2019/12/30	3	91.63	0	0.00	90.70	3	4,627	0.06%
2019/12/27	0	0.00	5	91.90	93.00	-5	4,720	-0.11%
2019/12/23	0	0.00	0.1	89.40	89.80	-0.1	5,095	0.00%
2019/12/19	0	0.00	1	90.80	90.10	-1	5,306	-0.02%
2019/12/18	1	91.90	15	91.10	91.90	-14	5,385	-0.26%
2019/12/13	1	89.50	0	0.00	89.10	1	5,434	0.02%
2019/12/10	0	0.00	1	89.60	89.30	-1	5,534	-0.02%
2019/12/05	1	88.80	1	88.90	89.00	0	5,773	0.00%
2019/12/04	0.7	88.80	0	0.00	88.80	0.7	5,850	0.01%
2019/12/03	1	87.80	1	88.30	88.20	0	6,143	0.00%
2019/12/02	2	87.70	1	87.60	87.60	1	6,201	0.02%
2019/11/29	1	89.50	1	89.50	89.40	0	6,231	0.00%
2019/11/28	1	90.30	0	0.00	90.20	1	6,275	0.02%
2019/11/27	0	0.00	1	91.30	91.90	-1	6,456	-0.02%
2019/11/25	0	0.00	1	90.70	90.00	-1	6,576	-0.02%
2019/11/19	11	90.31	5	90.68	90.00	6	7,662	0.08%
2019/11/15	5	93.16	6	93.37	92.20	-1	7,847	-0.01%
2019/11/14	3	91.30	2	92.20	90.40	1	7,870	0.01%
2019/11/13	0	0.00	1	93.00	91.90	-1	7,891	-0.01%
2019/11/12	1	91.70	0.4	92.00	92.30	0.6	7,888	0.01%
2019/11/11	0	0.00	1	88.00	87.90	-1	7,887	-0.01%
2019/11/08	2	90.00	2	90.95	89.80	0	7,865	0.00%
2019/11/07	1	91.10	1	91.40	90.70	0	7,878	0.00%
2019/11/06	1	91.90	2	92.10	92.10	-1	7,904	-0.01%
2019/11/04	1	93.80	2	93.95	93.90	-1	7,901	-0.01%
2019/11/01	7	93.44	0	0.00	93.40	7	7,868	0.09%
2019/10/31	2	94.60	5	94.12	94.30	-3	7,887	-0.04%
2019/10/30	4	93.80	1	92.50	93.80	3	7,868	0.04%
2019/10/29	2	92.10	2	93.60	91.60	0	7,731	0.00%
2019/10/28	0	0.00	3	91.70	92.10	-3	7,692	-0.04%
2019/10/25	8	91.75	9	93.51	90.60	-1	7,637	-0.01%
2019/10/24	1	91.10	0	0.00	91.00	1	7,483	0.01%
2019/10/23	0	0.00	9	90.36	91.10	-9	7,444	-0.12%
2019/10/22	3	89.97	0	0.00	90.00	3	7,416	0.04%
2019/10/21	2	89.15	0	0.00	89.10	2	7,419	0.03%
2019/10/18	2	89.90	3	90.30	90.60	-1	7,387	-0.01%
2019/10/17	3	90.70	3	90.27	89.90	0	7,345	0.00%
2019/10/16	14	88.86	1	88.60	88.80	13	7,263	0.18%
2019/10/15	3	89.50	3	89.80	90.00	0	7,184	0.00%
2019/10/14	7	88.79	1	90.90	88.50	6	7,117	0.08%
2019/10/09	1	89.10	5	89.70	89.10	-4	7,032	-0.06%
2019/10/08	3	90.23	42	90.57	90.60	-39	6,992	-0.56%
2019/10/07	101	91.13	62	89.77	89.60	39	6,883	0.57%	大買/
2019/10/04	54	88.58	79	89.75	90.10	-25	6,638	-0.38%
2019/10/03	5	85.54	0	0.00	85.40	5	6,064	0.08%
2019/10/02	1	87.40	0	0.00	87.40	1	5,886	0.02%
2019/10/01	6	87.13	14	87.22	87.60	-8	5,886	-0.14%
2019/09/27	1	85.40	2	85.60	85.70	-1	5,685	-0.02%
2019/09/26	0	0.00	1	85.60	85.10	-1	5,636	-0.02%
2019/09/25	1	85.50	1	84.30	85.80	0	5,697	0.00%
2019/09/24	2	85.70	4	85.58	85.50	-2	5,687	-0.04%
2019/09/23	2	83.80	2	84.15	84.30	0	5,556	0.00%
2019/09/20	3	82.07	4	81.60	82.00	-1	5,465	-0.02%
2019/09/19	2	81.65	0	0.00	82.10	2	5,430	0.04%
2019/09/18	1	80.70	0	0.00	81.00	1	5,418	0.02%
2019/09/17	5	80.40	0	0.00	80.10	5	5,472	0.09%
2019/09/12	1	82.00	0	0.00	81.80	1	5,662	0.02%
2019/09/10	7	81.94	0	0.00	81.50	7	5,652	0.12%
2019/09/09	2	84.75	0	0.00	84.10	2	5,530	0.04%
2019/09/05	20	86.71	14	86.10	84.90	6	5,427	0.11%
2019/09/04	0	0.00	1	86.60	86.60	-1	5,176	-0.02%
2019/09/03	2	87.00	0	0.00	85.10	2	5,177	0.04%
2019/09/02	0	0.00	1	84.80	86.20	-1	5,150	-0.02%
2019/08/30	10	85.94	21.7	86.14	85.20	-11.7	5,098	-0.23%
2019/08/29	1	83.70	3	84.40	83.70	-2	4,922	-0.04%
2019/08/28	3	85.53	1	86.40	84.50	2	4,916	0.04%
2019/08/27	5	85.88	8	86.70	86.00	-3	4,828	-0.06%
2019/08/26	2	85.25	0	0.00	84.00	2	4,690	0.04%
2019/08/23	7	88.09	6	90.38	88.40	1	4,564	0.02%
2019/08/22	7	85.47	21.5	86.38	87.70	-14.5	4,298	-0.34%
2019/08/21	2	81.95	5	81.28	81.90	-3	3,850	-0.08%
2019/08/20	5	80.30	1	80.90	79.10	4	3,689	0.11%
2019/08/19	1	80.10	0	0.00	79.90	1	3,584	0.03%
2019/08/14	0	0.00	2	76.60	77.10	-2	3,417	-0.06%
2019/08/07	1	78.60	0	0.00	78.50	1	3,348	0.03%
2019/08/06	6	77.95	1	77.10	78.10	5	3,352	0.15%
2019/08/05	0	0.00	9	78.40	78.40	-9	3,354	-0.27%
2019/08/01	0	0.00	10	83.00	81.70	-10	3,531	-0.28%
2019/07/30	2	78.65	1	78.30	77.70	1	3,536	0.03%
2019/07/29	10	80.90	0	0.00	81.00	10	3,477	0.29%
2019/07/26	0	0.00	3	81.10	81.00	-3	3,471	-0.09%
2019/07/25	6	81.10	2	80.45	81.10	4	3,478	0.11%
2019/07/24	0	0.00	1	79.50	79.90	-1	3,482	-0.03%
2019/07/23	1	80.30	0	0.00	79.90	1	3,471	0.03%
2019/07/22	0	0.00	1	79.00	78.80	-1	3,446	-0.03%
2019/07/19	6	77.90	0	0.00	77.80	6	3,479	0.17%
2019/07/18	2	77.95	0	0.00	77.10	2	3,485	0.06%
2019/07/17	0	0.00	1	78.50	78.70	-1	3,483	-0.03%
2019/07/16	0	0.00	2	78.20	78.10	-2	3,505	-0.06%
2019/07/15	3	77.80	0	0.00	78.60	3	3,490	0.09%
2019/07/12	0	0.00	5	77.90	77.50	-5	3,494	-0.14%
2019/07/09	1	75.90	0	0.00	76.30	1	3,477	0.03%
2019/07/08	1	76.90	0	0.00	76.60	1	3,476	0.03%
2019/07/03	1	77.00	2	77.00	76.80	-1	3,473	-0.03%
2019/07/02	2	76.00	0	0.00	77.10	2	3,511	0.06%
2019/07/01	3	75.40	4	75.13	75.30	-1	3,431	-0.03%
2019/06/28	4	72.90	0	0.00	72.80	4	3,462	0.12%
2019/06/25	0	0.00	1	73.50	73.00	-1	3,526	-0.03%
2019/06/24	0	0.00	4	72.18	73.10	-4	3,493	-0.11%
2019/06/21	5	71.38	3	75.43	70.60	2	3,414	0.06%
2019/06/20	1	74.40	1	73.70	74.40	0	3,200	0.00%
2019/06/18	5	71.16	0	0.00	70.90	5	3,119	0.16%
2019/06/14	1	72.90	0	0.00	72.60	1	3,191	0.03%
2019/06/13	2	73.85	0	0.00	73.50	2	3,172	0.06%
2019/06/12	4	75.20	1	75.10	75.00	3	3,160	0.09%
2019/06/11	3	74.47	0	0.00	73.80	3	3,129	0.10%
2019/06/06	1	72.60	0	0.00	71.90	1	3,062	0.03%
2019/06/05	0	0.00	1	74.30	73.30	-1	3,077	-0.03%
2019/06/04	1	72.50	0	0.00	72.50	1	3,088	0.03%
2019/06/03	0	0.00	2	71.75	73.90	-2	3,105	-0.06%
2019/05/31	7	71.96	1	73.30	72.70	6	3,091	0.19%
2019/05/29	1	68.20	1	67.60	69.20	0	3,052	0.00%
2019/05/28	1	69.40	0	0.00	69.00	1	3,136	0.03%
2019/05/27	1	70.30	0	0.00	70.50	1	3,212	0.03%
2019/05/22	7	71.04	0	0.00	70.30	7	3,337	0.21%
2019/05/21	1	70.00	0	0.00	70.30	1	3,350	0.03%
2019/05/17	6	70.23	1	68.80	68.20	5	3,335	0.15%
2019/05/15	3	72.10	0	0.00	71.50	3	3,341	0.09%
2019/05/14	2	71.35	0	0.00	71.50	2	3,367	0.06%
2019/05/09	15	74.37	1	74.00	72.50	14	3,446	0.41%
2019/05/08	7	80.96	0	0.00	80.00	7	3,298	0.21%
2019/05/06	6	83.15	0	0.00	83.00	6	3,320	0.18%
2019/05/03	2	84.00	0	0.00	84.20	2	3,354	0.06%
2019/05/02	5	84.90	0	0.00	84.30	5	3,377	0.15%
2019/04/30	0	0.00	1	83.00	83.60	-1	3,416	-0.03%
2019/04/29	1	83.80	0	0.00	83.20	1	3,497	0.03%
2019/04/26	0	0.00	6	84.97	85.10	-6	3,680	-0.16%
2019/04/25	2	85.50	0	0.00	85.10	2	3,700	0.05%
2019/04/23	1	86.70	0	0.00	87.00	1	3,698	0.03%
2019/04/18	0	0.00	1	88.50	88.80	-1	3,732	-0.03%
2019/04/17	2	90.50	1	91.50	90.00	1	3,745	0.03%
2019/04/12	0	0.00	1	92.60	92.60	-1	3,793	-0.03%
2019/04/10	0	0.00	1	94.70	96.00	-1	3,778	-0.03%
2019/04/09	1	92.00	0	0.00	92.30	1	3,749	0.03%
2019/04/03	1	95.40	4	95.25	95.00	-3	3,688	-0.08%
2019/04/02	3	93.53	7	94.50	94.70	-4	3,655	-0.11%
2019/03/27	0	0.00	2	89.35	89.10	-2	3,686	-0.05%
2019/03/26	0	0.00	1	89.20	89.00	-1	3,904	-0.03%
2019/03/20	0	0.00	1	90.30	90.60	-1	4,013	-0.02%
2019/03/19	1	90.60	2	89.55	90.20	-1	4,030	-0.02%
2019/03/18	1.5	86.60	0	0.00	86.60	1.5	4,010	0.04%
2019/03/13	1	87.70	1	87.60	88.00	0	4,106	0.00%
2019/03/12	1	87.70	1	87.70	86.30	0	4,145	0.00%
2019/03/11	1	87.00	1	86.90	87.00	0	4,296	0.00%
2019/03/07	1	88.50	0	0.00	85.60	1	4,396	0.02%
2019/03/06	1	89.00	0	0.00	89.50	1	4,390	0.02%
2019/03/05	1	89.50	1	89.40	89.00	0	4,428	0.00%
2019/03/04	0	0.00	1	90.70	89.70	-1	4,508	-0.02%
2019/02/27	2	87.55	4	85.63	89.40	-2	4,636	-0.04%
2019/02/26	0	0.00	2	90.30	86.20	-2	4,519	-0.04%
2019/02/25	1	87.40	1	87.20	87.90	0	4,411	0.00%
2019/02/22	2	87.70	1	86.80	87.20	1	4,388	0.02%
2019/02/21	2	86.65	1	88.40	86.80	1	4,351	0.02%
2019/02/20	1	89.30	1	89.20	89.60	0	4,263	0.00%
2019/02/19	3	91.67	3.4	91.28	90.40	-0.4	4,243	-0.01%
2019/02/18	0	0.00	1	90.70	90.70	-1	4,234	-0.02%
2019/02/15	2	90.00	4.9	90.61	90.50	-2.9	4,227	-0.07%
2019/02/14	0	0.00	2	90.80	90.60	-2	4,241	-0.05%
2019/02/13	2	88.95	0	0.00	88.10	2	4,182	0.05%
2019/02/12	1	91.00	4	90.65	90.50	-3	4,148	-0.07%
2019/02/11	2	90.10	2.7	91.93	93.70	-0.7	4,140	-0.02%
2019/01/29	0	0.00	1	85.30	85.30	-1	4,034	-0.02%
2019/01/28	0	0.00	1	86.10	85.00	-1	4,018	-0.02%
2019/01/25	2	84.95	6	84.68	85.00	-4	4,015	-0.10%
2019/01/24	3	82.70	2	82.55	82.00	1	4,066	0.02%
2019/01/23	1.3	81.69	1	82.20	81.20	0.3	4,083	0.01%
2019/01/22	0	0.00	5	82.60	82.10	-5	4,063	-0.12%
2019/01/21	3	81.90	2.7	81.52	83.00	0.3	4,016	0.01%
2019/01/18	3	80.73	4.1	80.37	81.50	-1.1	3,920	-0.03%
2019/01/17	1	78.80	1.4	77.71	77.00	-0.4	3,767	-0.01%
2019/01/16	1	78.80	2	78.05	78.30	-1	3,784	-0.03%
2019/01/15	0	0.00	3	76.53	77.20	-3	3,784	-0.08%
2019/01/14	2	74.90	1	75.80	74.80	1	3,804	0.03%
2019/01/11	1	76.10	1.4	76.57	75.90	-0.4	3,877	-0.01%
2019/01/10	1	76.90	2	76.20	77.20	-1	3,888	-0.03%
2019/01/09	1	75.00	2	74.20	75.00	-1	3,905	-0.03%
2019/01/08	3	72.80	1	72.90	73.20	2	3,938	0.05%
2019/01/07	4	75.55	0	0.00	74.80	4	3,989	0.10%
2019/01/04	3	74.60	3	76.00	76.00	0	3,999	0.00%
2019/01/02	1	75.80	4	76.08	75.80	-3	3,981	-0.08%
2018/12/28	0	0.00	5	75.36	75.20	-5	3,985	-0.13%
2018/12/27	1	73.50	0	0.00	73.80	1	3,981	0.03%
2018/12/25	0	0.00	3	72.90	73.70	-3	3,956	-0.08%
2018/12/24	1	71.80	0	0.00	74.90	1	3,957	0.03%
2018/12/22	13	73.64	5	73.20	73.00	8	3,941	0.20%
2018/12/20	0	0.00	1	78.60	79.70	-1	3,852	-0.03%
2018/12/19	3	79.43	9	80.78	78.80	-6	3,818	-0.16%
2018/12/18	0	0.00	3	75.70	77.00	-3	3,612	-0.08%
2018/12/14	0	0.00	3	77.20	77.00	-3	3,676	-0.08%
2018/12/13	0	0.00	6	76.60	76.60	-6	3,722	-0.16%
2018/12/12	1	75.80	2	76.10	76.00	-1	3,709	-0.03%
2018/12/11	3	75.93	1.7	75.24	76.40	1.3	3,696	0.04%
2018/12/07	0	0.00	2	73.80	73.80	-2	3,750	-0.05%
2018/12/06	5	76.12	0	0.00	74.50	5	3,844	0.13%
2018/12/05	3	77.20	0	0.00	75.60	3	3,862	0.08%
2018/12/04	0	0.00	26.5	76.15	75.90	-26.5	3,877	-0.68%
2018/12/03	1	72.50	4.7	72.18	73.00	-3.7	3,767	-0.10%
2018/11/30	2	71.50	1	71.20	70.60	1	3,784	0.03%
2018/11/28	1	69.80	25	70.30	69.50	-24	3,779	-0.63%
2018/11/27	1	69.50	1.1	69.55	69.10	-0.1	3,781	0.00%
2018/11/26	5	67.46	8.7	68.01	69.50	-3.7	3,755	-0.10%
2018/11/23	50	63.73	0	0.00	63.20	50	3,725	1.34%
2018/11/21	0	0.00	52.5	64.50	64.80	-52.5	4,083	-1.29%
2018/11/19	0	0.00	3.6	66.39	66.30	-3.6	4,256	-0.09%
2018/11/13	3	64.93	0	0.00	66.00	3	4,568	0.07%
2018/11/08	0	0.00	1	63.80	64.50	-1	4,729	-0.02%
2018/11/07	0	0.00	11	64.00	65.90	-11	4,705	-0.23%
2018/11/02	0	0.00	7	62.30	62.90	-7	4,722	-0.15%
2018/11/01	3	58.43	10	62.54	63.20	-7	4,669	-0.15%
2018/10/31	0	0.00	5	57.50	57.50	-5	4,543	-0.11%
2018/10/26	0.5	52.50	2	52.60	52.60	-1.5	4,622	-0.03%
2018/10/25	1	51.90	0	0.00	52.20	1	4,677	0.02%
2018/10/24	1.3	53.12	2	53.90	54.50	-0.7	4,724	-0.01%
2018/10/23	1	52.60	0	0.00	51.70	1	4,808	0.02%
2018/10/22	0.3	52.30	0	0.00	52.30	0.3	4,849	0.01%
2018/10/09	21	43.15	0	0.00	43.25	21	4,831	0.43%
2018/10/04	5	47.50	0	0.00	47.45	5	4,918	0.10%
2018/10/03	0	0.00	2	48.13	47.15	-2	4,885	-0.04%
2018/10/02	6	49.99	0	0.00	49.65	6	4,870	0.12%
2018/09/28	0	0.00	1	50.40	50.90	-1	5,034	-0.02%
2018/09/26	5	50.20	0	0.00	49.95	5	5,367	0.09%
2018/09/25	1	50.60	3	50.70	50.60	-2	5,466	-0.04%
2018/09/21	3	50.80	0	0.00	51.10	3	5,586	0.05%
2018/09/18	3	51.80	0	0.00	51.50	3	6,565	0.05%
2018/09/17	0	0.00	2	51.70	52.00	-2	6,980	-0.03%
2018/09/11	0	0.00	3	51.30	51.10	-3	7,793	-0.04%
2018/09/10	6	50.98	2	49.80	49.90	4	7,753	0.05%
2018/09/07	2	51.80	0	0.00	51.90	2	7,715	0.03%
2018/09/06	1	53.60	1	52.80	53.30	0	7,704	0.00%
2018/09/03	7	52.86	5	52.20	51.20	2	7,713	0.03%
2018/08/31	0	0.00	18	54.46	54.30	-18	7,627	-0.24%
2018/08/29	0	0.00	25	53.80	53.30	-25	7,554	-0.33%
2018/08/28	3	54.00	2	53.10	53.50	1	7,593	0.01%
2018/08/27	0	0.00	3	53.03	53.10	-3	7,632	-0.04%
2018/08/24	5	51.92	2	51.75	52.00	3	7,621	0.04%
2018/08/23	2	52.80	1	53.20	52.40	1	7,835	0.01%
2018/08/22	1	52.60	35	52.76	52.20	-34	7,831	-0.43%
2018/08/21	4	52.40	11	52.29	52.40	-7	7,781	-0.09%
2018/08/20	8	51.46	2	52.35	52.40	6	7,728	0.08%
2018/08/17	1	50.00	7	51.01	51.10	-6	7,553	-0.08%
2018/08/16	6	49.73	5	51.30	49.65	1	7,459	0.01%
2018/08/13	0	0.00	1	50.10	50.10	-1	7,308	-0.01%
2018/08/10	0	0.00	1	50.30	49.60	-1	7,223	-0.01%
2018/08/09	0	0.00	20	49.66	50.30	-20	7,158	-0.28%
2018/08/08	2	49.00	6	49.07	49.30	-4	7,055	-0.06%
2018/08/07	0	0.00	10	47.75	47.80	-10	6,923	-0.14%
2018/08/06	17	48.61	3	47.85	48.20	14	6,974	0.20%
2018/08/03	2	47.65	0	0.00	48.10	2	6,946	0.03%
2018/08/02	3	47.40	0	0.00	47.35	3	6,961	0.04%
2018/08/01	1	47.95	1	47.65	47.80	0	6,963	0.00%
2018/07/27	1	47.90	1	47.80	48.00	0	6,999	0.00%
2018/07/26	1	47.25	2	47.05	47.00	-1	6,988	-0.01%
2018/07/23	0	0.00	3	48.08	48.25	-3	6,846	-0.04%
2018/07/20	5	50.02	10	49.90	50.10	-5	6,789	-0.07%
2018/07/19	7	49.97	3	50.07	49.60	4	6,747	0.06%
2018/07/16	6	52.45	1	51.40	51.40	5	6,563	0.08%
2018/07/13	5	50.92	9	51.41	51.80	-4	6,544	-0.06%
2018/07/12	0	0.00	12	50.43	51.10	-12	6,706	-0.18%
2018/07/11	3	49.45	9	49.92	49.75	-6	6,629	-0.09%
2018/07/10	10	50.50	1	50.50	50.60	9	6,610	0.14%
2018/07/09	5	49.80	0	0.00	49.45	5	6,528	0.08%
2018/07/06	62	49.21	57	49.93	49.90	5	6,484	0.08%
2018/07/05	26	50.74	5	50.62	49.00	21	6,346	0.33%
2018/07/04	1	51.10	4	52.23	52.50	-3	6,119	-0.05%
2018/07/03	52	50.83	2	50.10	50.30	50	5,995	0.83%
2018/07/02	0	0.00	3	51.17	50.90	-3	5,884	-0.05%
2018/06/29	69	53.50	30	53.34	52.10	39	5,758	0.68%
2018/06/28	20	53.45	39	52.73	52.80	-19	5,485	-0.35%
2018/06/27	37	52.94	30	52.49	51.10	7	5,088	0.14%
2018/06/26	31	51.15	29	51.50	52.10	2	4,739	0.04%
2018/06/25	18	51.61	46	52.16	53.00	-28	4,324	-0.65%
2018/06/22	0	0.00	13	49.36	48.60	-13	3,655	-0.36%
2018/06/21	0	0.00	15	47.98	47.75	-15	3,469	-0.43%
2018/06/15	1	47.80	0	0.00	48.10	1	3,622	0.03%
2018/06/14	2	47.75	0	0.00	47.50	2	3,606	0.06%
2018/06/13	0	0.00	1	48.70	48.25	-1	3,591	-0.03%
2018/06/12	7	48.81	0	0.00	48.85	7	3,565	0.20%
2018/06/11	0	0.00	5	49.50	48.65	-5	3,518	-0.14%
2018/06/07	13	48.27	1	48.55	48.20	12	3,422	0.35%
2018/06/06	2	48.70	1	48.70	48.65	1	3,392	0.03%
2018/06/05	28	48.65	2	48.53	48.30	26	3,385	0.77%
2018/06/04	0	0.00	17	48.48	49.30	-17	3,303	-0.51%
2018/06/01	1	47.65	1	47.95	47.75	0	3,187	0.00%
2018/05/31	6	49.33	22	48.59	48.50	-16	3,125	-0.51%
2018/05/30	5	45.70	0	0.00	45.80	5	2,877	0.17%
2018/05/28	2	47.28	0	0.00	46.85	2	2,832	0.07%
2018/05/25	0	0.00	6	47.31	47.35	-6	2,776	-0.22%
2018/05/22	0	0.00	1	46.10	46.00	-1	2,859	-0.03%
2018/05/21	2	45.45	0	0.00	45.40	2	2,855	0.07%
2018/05/18	0	0.00	1	45.40	45.70	-1	2,869	-0.03%
2018/05/16	0	0.00	10	45.75	45.75	-10	2,947	-0.34%
2018/05/15	0	0.00	1	46.30	46.30	-1	2,998	-0.03%
2018/05/14	5	46.47	3	46.18	46.45	2	3,106	0.06%
2018/05/11	0	0.00	1	45.50	45.50	-1	3,136	-0.03%
2018/05/10	1	45.40	2	45.90	45.40	-1	3,240	-0.03%
2018/05/09	1	45.50	2	45.40	45.60	-1	3,230	-0.03%
2018/05/08	2	44.80	1	45.20	44.50	1	3,197	0.03%
2018/05/07	1	45.00	0	0.00	45.00	1	3,216	0.03%
2018/05/04	0	0.00	2	45.65	45.70	-2	3,206	-0.06%
2018/05/03	0	0.00	3	43.82	43.70	-3	3,146	-0.10%
2018/04/27	3	43.05	10	43.11	43.15	-7	3,205	-0.22%
2018/04/26	6	43.05	2	43.10	42.95	4	3,284	0.12%
2018/04/25	6	42.78	0	0.00	42.80	6	3,297	0.18%
2018/04/24	1	43.90	4	43.79	43.50	-3	3,269	-0.09%
2018/04/23	1	44.90	3	45.58	44.90	-2	3,256	-0.06%
2018/04/20	3	45.10	1	45.35	45.50	2	3,278	0.06%
2018/04/19	4	46.03	3	46.30	45.60	1	3,291	0.03%
2018/04/18	1	45.70	6	45.96	45.50	-5	3,248	-0.15%
2018/04/17	0	0.00	2	43.15	43.05	-2	3,098	-0.06%
2018/04/13	1	43.75	0	0.00	43.65	1	3,187	0.03%
2018/04/12	0	0.00	3	43.63	43.65	-3	3,246	-0.09%
2018/04/09	1	44.30	0	0.00	44.10	1	3,337	0.03%
2018/03/31	1	44.30	0	0.00	44.25	1	3,366	0.03%
2018/03/30	1	44.65	4	44.65	44.50	-3	3,372	-0.09%
2018/03/29	1	44.70	0	0.00	44.25	1	3,415	0.03%
2018/03/28	2	44.90	12	45.14	45.00	-10	3,408	-0.29%
2018/03/27	0	0.00	1	45.15	45.35	-1	3,401	-0.03%
2018/03/26	4	44.21	4	44.35	44.30	0	3,383	0.00%
2018/03/23	4	43.85	21	43.96	43.95	-17	3,384	-0.50%
2018/03/22	24	45.62	3	46.15	45.10	21	3,472	0.60%
2018/03/21	1	44.85	1	45.60	45.90	0	3,401	0.00%
2018/03/20	1	44.70	1	44.80	44.80	0	3,365	0.00%
2018/03/19	1	45.90	0	0.00	45.40	1	3,376	0.03%
2018/03/16	0	0.00	10	45.05	45.00	-10	3,378	-0.30%
2018/03/14	3	45.63	3	45.68	45.75	0	3,512	0.00%
2018/03/13	2	45.30	0	0.00	45.45	2	3,560	0.06%
2018/03/12	1	45.10	1	45.45	45.15	0	3,627	0.00%
2018/03/09	3	45.20	2	45.05	45.00	1	3,701	0.03%
2018/03/07	1	44.00	0	0.00	44.20	1	3,769	0.03%
2018/03/05	0	0.00	2	44.00	43.20	-2	4,022	-0.05%
2018/03/02	0	0.00	1	43.90	43.90	-1	4,145	-0.02%
2018/03/01	0	0.00	6	44.85	44.65	-6	4,227	-0.14%
2018/02/27	6	45.18	2	45.70	45.30	4	4,340	0.09%
2018/02/26	5	45.35	12	46.37	45.45	-7	4,371	-0.16%
2018/02/23	12	45.34	3	45.70	45.80	9	4,356	0.21%
2018/02/12	3	43.35	0	0.00	43.35	3	4,682	0.06%
2018/02/09	2	43.13	20	42.80	43.90	-18	5,035	-0.36%
2018/02/07	6	44.26	0	0.00	43.00	6	5,511	0.11%
2018/02/06	28	43.08	0	0.00	42.70	28	5,539	0.51%
2018/02/05	9	45.67	0	0.00	46.10	9	5,546	0.16%
2018/02/02	5	46.76	21	47.52	48.00	-16	5,564	-0.29%
2018/02/01	1	46.60	0	0.00	46.25	1	5,674	0.02%
2018/01/31	10	46.25	0	0.00	46.20	10	5,805	0.17%
2018/01/30	0	0.00	1	47.05	46.90	-1	6,055	-0.02%
2018/01/29	0	0.00	5	46.40	46.55	-5	6,188	-0.08%
2018/01/25	0	0.00	13	46.06	45.80	-13	7,299	-0.18%
2018/01/22	0	0.00	2	46.23	46.70	-2	7,568	-0.03%
2018/01/19	1	45.15	0	0.00	45.20	1	7,571	0.01%
2018/01/18	5	45.50	0	0.00	45.50	5	7,687	0.07%
2018/01/17	15	45.33	0	0.00	45.50	15	7,798	0.19%
2018/01/16	0	0.00	10	45.49	45.65	-10	7,860	-0.13%
2018/01/15	5	44.80	0	0.00	45.30	5	7,867	0.06%
2018/01/12	10	44.50	0	0.00	44.50	10	7,863	0.13%
2018/01/11	11	44.88	0	0.00	43.90	11	7,854	0.14%
2018/01/10	6	45.24	6	45.40	45.05	0	7,804	0.00%
2018/01/09	0	0.00	1	45.10	45.55	-1	7,927	-0.01%
2018/01/08	15	45.35	3	45.55	44.75	12	7,985	0.15%
2018/01/05	2	45.95	4	46.00	45.90	-2	7,960	-0.03%
2018/01/04	6	45.38	6	45.65	45.60	0	7,947	0.00%
2018/01/02	3	45.25	0	0.00	45.25	3	7,935	0.04%