義隆 (2458)-元大-新莊券商分點個股進出

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
168.0
漲跌
▲4.5
漲幅
+2.75%
成交量
4,346張
產業
上市半導體類股
1171人加入追蹤

立即追蹤
本地時間:14:30

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

義隆 (2458)籌碼相關－元大-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊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
2024/04/29	0	0.00	7	167.71	168.00	-7	2,930	-0.24%
2024/04/26	3	164.17	0	0.00	163.50	3	2,903	0.10%
2024/04/25	1	164.50	7	163.72	164.50	-6	2,897	-0.21%
2024/04/24	1	154.00	7	157.50	157.00	-6	2,847	-0.21%
2024/04/23	0	0.00	1	150.50	150.50	-1	2,831	-0.04%
2024/04/22	1	151.00	0	0.00	146.50	1	2,816	0.04%
2024/04/19	3	158.83	0.4	157.00	155.00	2.6	2,768	0.09%
2024/04/18	1	160.00	1	161.50	161.50	0	2,718	0.00%
2024/04/17	1.4	160.93	2	163.00	162.00	-0.6	2,714	-0.02%
2024/04/16	1	156.00	1.1	159.43	159.50	-0.1	2,664	0.00%
2024/04/15	1	160.50	5	160.61	162.00	-4	2,637	-0.15%
2024/04/12	4	159.13	1	162.00	158.50	3	2,553	0.12%
2024/04/11	1	156.50	0	0.00	158.50	1	2,556	0.04%
2024/04/09	1	157.00	0	0.00	157.00	1	2,563	0.04%
2024/04/08	3	161.33	3	160.67	159.50	0	2,562	0.00%
2024/04/02	4	157.25	0	0.00	156.00	4	2,542	0.16%
2024/04/01	0	0.00	1	157.00	161.00	-1	2,519	-0.04%
2024/03/29	2	157.00	0	0.00	157.00	2	2,503	0.08%
2024/03/28	3	160.83	0	162.48	160.50	3	2,521	0.12%
2024/03/27	2	164.75	1	164.50	164.50	1	2,516	0.04%
2024/03/26	1	166.50	1	167.00	166.50	0	2,594	0.00%
2024/03/25	5	169.30	1	169.50	169.00	4	2,628	0.15%
2024/03/22	3	164.50	4.1	168.44	169.00	-1.1	2,651	-0.04%
2024/03/21	13	170.15	11.4	168.70	167.00	1.6	2,660	0.06%
2024/03/20	1.4	168.45	1	167.50	167.50	0.4	2,644	0.02%
2024/03/19	0	0.00	1	167.00	165.00	-1	2,641	-0.04%
2024/03/18	1	163.50	2	166.75	166.50	-1	2,661	-0.04%
2024/03/15	1	162.00	0	0.00	163.50	1	2,675	0.04%
2024/03/14	2	161.50	2	163.75	162.50	0	2,681	0.00%
2024/03/13	2	163.00	4	164.25	163.50	-2	2,763	-0.07%
2024/03/08	1	162.50	0.3	162.00	162.50	0.7	2,821	0.02%
2024/03/07	0	166.00	1	166.00	165.50	-1	2,802	-0.04%
2024/03/06	1.1	166.14	0	0.00	166.50	1.1	2,796	0.04%
2024/03/05	1	168.00	0	0.00	167.00	1	2,826	0.04%
2024/03/04	3	169.33	2.1	170.45	167.50	0.9	2,861	0.03%
2024/02/29	2	167.00	7	166.36	166.00	-5	2,872	-0.17%
2024/02/27	1	172.00	8	170.38	169.00	-7	2,856	-0.25%
2024/02/26	8	170.31	10.2	169.95	170.00	-2.2	2,857	-0.08%
2024/02/23	2	163.75	10	163.00	164.00	-8	2,794	-0.29%
2024/02/22	2.2	164.98	2.4	163.15	167.50	-0.2	2,686	-0.01%
2024/02/21	3	166.00	5	166.60	167.50	-2	2,636	-0.08%
2024/02/20	0	0.00	3	163.50	161.00	-3	2,542	-0.12%
2024/02/19	3	162.83	13	161.35	163.50	-10	2,543	-0.39%
2024/02/16	1.1	153.95	8	151.75	153.00	-6.9	2,480	-0.28%
2024/02/15	3	147.17	1	148.50	148.50	2	2,491	0.08%
2024/02/05	1	148.00	0	0.00	148.00	1	2,481	0.04%
2024/02/02	4	150.25	2	150.50	150.50	2	2,498	0.08%
2024/02/01	0.1	150.50	2	150.25	150.00	-1.9	2,521	-0.08%
2024/01/31	2	148.50	0	0.00	150.00	2	2,557	0.08%
2024/01/30	2	148.50	0	0.00	148.50	2	2,630	0.08%
2024/01/29	2	149.25	0	0.00	149.00	2	2,710	0.07%
2024/01/25	0.1	153.00	1	153.00	152.50	-0.9	3,015	-0.03%
2024/01/24	1	150.50	1	152.00	151.00	0	3,021	0.00%
2024/01/23	1	149.50	0	0.00	150.50	1	3,054	0.03%
2024/01/19	0	0.00	1	151.00	150.50	-1	3,112	-0.03%
2024/01/18	4.1	149.83	0	0.00	152.00	4.1	3,159	0.13%
2024/01/17	1	155.00	0	0.00	154.50	1	3,271	0.03%
2024/01/16	1	153.02	0.3	154.00	154.00	0.7	3,375	0.02%
2024/01/12	1.2	154.92	0	0.00	155.00	1.2	3,479	0.03%
2024/01/11	2	157.25	3	161.67	157.00	-1	3,519	-0.03%
2024/01/10	4	157.75	5	159.20	160.00	-1	3,575	-0.03%
2024/01/09	1	153.50	2.1	153.73	154.50	-1.1	3,600	-0.03%
2024/01/08	0.1	155.00	0	0.00	153.50	0.1	3,600	0.00%
2024/01/05	1	153.00	1	153.51	155.50	0	3,621	0.00%
2024/01/04	6	156.67	4	156.50	156.50	2	3,654	0.05%
2024/01/03	3.1	157.16	0	0.00	158.00	3.1	3,678	0.08%
2024/01/02	7	159.57	16.2	161.02	159.50	-9.2	3,672	-0.25%
2023/12/29	18.2	162.55	1	162.50	162.50	17.2	3,724	0.46%
2023/12/28	0	0.00	68.8	161.49	160.50	-68.8	3,759	-1.83%
2023/12/27	4.4	163.09	1	163.50	164.00	3.4	3,792	0.09%
2023/12/26	1.1	162.57	0	163.00	162.00	1.1	3,784	0.03%
2023/12/25	10	164.70	1.1	162.48	162.50	9	3,781	0.24%
2023/12/22	21	163.40	13	163.35	163.50	8	3,771	0.21%
2023/12/21	17	161.47	28	162.63	163.00	-11	3,732	-0.29%
2023/12/20	30	159.83	4.1	159.99	160.00	25.9	3,657	0.71%
2023/12/19	13.1	157.85	7.3	157.84	159.00	5.8	3,615	0.16%
2023/12/18	15	156.17	1	156.50	157.00	14	3,606	0.39%
2023/12/15	2.2	153.53	14	153.89	154.00	-11.8	3,614	-0.33%
2023/12/14	18	158.69	22	156.80	157.50	-4	3,613	-0.11%
2023/12/13	1	157.47	0	0.00	158.00	1	3,619	0.03%
2023/12/12	2	157.00	1	158.50	158.50	1	3,674	0.03%
2023/12/11	5	158.20	3	157.33	157.00	2	3,711	0.05%
2023/12/08	11.4	159.16	4	158.63	157.50	7.4	3,758	0.20%
2023/12/07	2.4	153.41	7	154.07	153.50	-4.6	3,744	-0.12%
2023/12/06	4	151.00	3.1	151.52	151.50	0.9	3,796	0.02%
2023/12/05	3	146.85	0.3	146.50	146.50	2.7	3,822	0.07%
2023/12/04	0.1	150.50	1	150.00	149.50	-0.9	3,840	-0.02%
2023/12/01	3.1	150.67	16	151.09	151.00	-12.9	3,899	-0.33%
2023/11/30	3.1	151.81	3	151.50	151.50	0.1	4,113	0.00%
2023/11/29	2	152.24	3	152.33	153.00	-1	4,237	-0.02%
2023/11/28	0	0.00	1	149.50	150.00	-1	4,205	-0.02%
2023/11/27	4	149.25	1	146.00	146.00	3	4,197	0.07%
2023/11/24	8	150.00	8	149.38	151.00	0	4,185	0.00%
2023/11/22	0	0.00	24	146.25	147.50	-24	4,123	-0.58%
2023/11/21	3	145.00	0.2	144.00	145.00	2.9	4,116	0.07%
2023/11/20	2	144.50	0	0.00	144.00	2	4,136	0.05%
2023/11/17	8	145.50	1	146.50	146.50	7	4,116	0.17%
2023/11/16	7	143.71	0.5	143.50	142.50	6.5	4,079	0.16%
2023/11/15	1	147.00	12	148.13	147.50	-11	4,029	-0.27%
2023/11/14	0	0.00	4	145.75	146.00	-4	4,001	-0.10%
2023/11/10	1.3	139.68	1	142.00	141.50	0.3	3,972	0.01%
2023/11/09	1.2	141.82	0	0.00	140.50	1.2	3,987	0.03%
2023/11/08	0.2	144.50	0.3	144.00	144.50	-0.2	4,002	0.00%
2023/11/07	14	144.71	28.5	144.16	145.00	-14.5	4,036	-0.36%
2023/11/06	7.1	139.20	4	139.75	140.00	3.1	4,005	0.08%
2023/11/03	27.7	138.63	12.1	138.52	135.50	15.6	3,978	0.39%
2023/11/02	10.1	147.33	5	149.10	149.50	5.1	3,770	0.14%
2023/11/01	2.1	144.24	4	143.00	144.00	-1.9	3,806	-0.05%
2023/10/31	4.3	144.54	5.1	145.18	144.00	-0.8	4,054	-0.02%
2023/10/30	2.6	145.41	1	144.51	146.50	1.5	4,038	0.04%
2023/10/27	0.4	141.00	17	140.50	140.00	-16.7	4,005	-0.42%
2023/10/26	10	140.40	7.8	140.72	139.50	2.2	4,071	0.05%
2023/10/25	15	147.17	17	148.91	144.50	-2	4,033	-0.05%
2023/10/24	9.8	144.62	4.2	146.00	144.00	5.6	3,899	0.14%
2023/10/23	17	143.00	1.1	141.68	142.00	15.9	3,814	0.42%
2023/10/20	1	142.00	2	142.00	142.50	-1	3,867	-0.03%
2023/10/19	0	0.00	5	138.00	138.50	-5	3,886	-0.13%
2023/10/18	7	141.36	1	142.00	141.50	6	3,910	0.15%
2023/10/17	0	0.00	15.4	139.32	140.00	-15.4	3,893	-0.39%
2023/10/16	14	137.18	2	136.50	136.50	12	3,987	0.30%
2023/10/13	1.4	138.87	0	0.00	139.00	1.4	4,006	0.03%
2023/10/12	1	137.00	0	0.00	137.50	1	3,991	0.03%
2023/10/11	3	137.33	2.7	138.69	137.00	0.3	3,986	0.01%
2023/10/06	5	138.90	12.3	138.08	137.00	-7.3	3,969	-0.18%
2023/10/05	4.3	140.06	3.3	141.36	141.50	0.9	3,945	0.02%
2023/10/04	6	134.17	4	135.00	138.00	2	3,881	0.05%
2023/10/03	10.3	138.60	1	138.50	138.00	9.3	3,843	0.24%
2023/10/02	1	136.52	0	0.00	134.50	1	3,812	0.03%
2023/09/28	0.1	133.00	3	134.00	133.50	-2.9	3,819	-0.08%
2023/09/27	2	132.76	1	134.00	134.00	1	3,823	0.03%
2023/09/26	1.1	135.54	0	0.00	135.00	1.1	3,832	0.03%
2023/09/25	1.1	136.02	1	136.50	136.50	0.1	3,826	0.00%
2023/09/22	0	0.00	2	135.75	137.00	-2	3,811	-0.05%
2023/09/21	2	136.50	6	135.00	136.00	-4	3,805	-0.10%
2023/09/20	1	140.00	3	139.33	138.00	-2	3,771	-0.05%
2023/09/19	17	142.03	5	141.50	141.00	12	3,738	0.32%
2023/09/18	5	142.70	3.3	141.55	142.00	1.7	3,712	0.05%
2023/09/15	16	146.53	22	144.75	144.50	-6	3,678	-0.16%
2023/09/14	5.1	143.02	0.1	144.00	143.00	5	3,591	0.14%
2023/09/13	0	140.00	4.2	141.31	143.50	-4.2	3,542	-0.12%
2023/09/12	4	140.00	2	140.75	140.50	2	3,494	0.06%
2023/09/11	13.1	137.61	7	138.14	138.00	6.1	3,420	0.18%
2023/09/08	0	132.00	8	133.31	135.50	-8	3,340	-0.24%
2023/09/07	1	134.00	6	134.17	135.00	-5	3,326	-0.15%
2023/09/06	18.4	132.14	16	130.88	133.00	2.4	3,289	0.07%
2023/09/05	12	132.79	17.7	133.23	134.00	-5.7	3,287	-0.17%
2023/09/04	10	126.50	15	126.23	128.50	-5	3,087	-0.16%
2023/09/01	0	120.50	1	120.50	120.50	-1	2,924	-0.03%
2023/08/31	0	0.00	2	120.50	120.00	-2	2,922	-0.07%
2023/08/30	4	117.50	0	0.00	119.00	4	2,917	0.14%
2023/08/29	5	116.00	0	0.00	117.00	5	2,902	0.17%
2023/08/28	0	0.00	2	113.00	113.00	-2	2,890	-0.07%
2023/08/25	3	113.01	0	0.00	113.00	3	2,919	0.10%
2023/08/24	0	118.00	5	118.00	116.00	-5	2,926	-0.17%
2023/08/23	0	114.00	0	0.00	114.50	0	2,943	0.00%
2023/08/22	0	113.50	1	114.50	113.50	-1	2,972	-0.03%
2023/08/21	0	113.50	0	0.00	113.50	0	3,011	0.00%
2023/08/18	6.1	113.51	0	0.00	113.50	6.1	3,110	0.19%
2023/08/17	0	116.00	0.5	117.00	116.50	-0.4	3,087	-0.01%
2023/08/16	0	116.00	1	117.00	117.00	-1	3,077	-0.03%
2023/08/15	5	118.09	38	116.70	116.00	-33	3,063	-1.08%
2023/08/14	15	116.00	0.1	118.50	117.00	14.9	3,046	0.49%
2023/08/11	12	119.08	6	121.66	121.00	6	2,996	0.20%
2023/08/10	2.1	119.23	21	119.14	118.00	-18.9	2,943	-0.64%
2023/08/09	40	120.09	12	119.42	121.00	28	2,884	0.97%
2023/08/08	7.1	120.40	8	118.44	118.00	-0.9	2,835	-0.03%
2023/08/07	19.1	118.58	3.1	118.19	117.00	16	2,783	0.58%
2023/08/04	10.1	122.46	22.1	123.86	122.50	-12	2,654	-0.45%
2023/08/02	0.2	115.94	8	113.50	114.00	-7.8	2,391	-0.33%
2023/08/01	6	116.07	3	114.33	115.00	3	2,389	0.13%
2023/07/31	0.1	117.00	9	115.44	116.50	-9	2,402	-0.37%
2023/07/28	1.1	112.04	0	0.00	112.50	1.1	2,288	0.05%
2023/07/26	0	115.00	4	112.50	112.50	-4	2,237	-0.18%
2023/07/25	1	114.00	2.1	114.52	115.00	-1.1	2,198	-0.05%
2023/07/24	12	117.38	2	116.75	118.00	10	2,104	0.48%
2023/07/21	14.4	116.71	1	115.50	115.50	13.4	2,018	0.66%
2023/07/20	2	114.28	1	115.00	114.50	1	1,972	0.05%
2023/07/19	12.1	118.08	12.1	117.62	118.50	-0.1	1,900	0.00%
2023/07/18	1.1	112.44	2	109.51	113.00	-0.9	1,770	-0.05%
2023/07/17	0	109.00	2	109.50	109.50	-2	1,741	-0.11%
2023/07/14	4	109.00	0	0.00	110.50	4	1,729	0.23%
2023/07/12	0	106.50	0	0.00	106.00	0	1,668	0.00%
2023/07/11	0	105.50	7	106.43	106.50	-7	1,661	-0.42%
2023/07/10	1	105.07	0	0.00	104.00	1	1,661	0.06%
2023/07/07	0	106.50	0	107.50	107.50	0	1,653	0.00%
2023/07/06	3	107.50	5	107.70	108.00	-2	1,647	-0.12%
2023/07/05	5.1	107.40	0	0.00	106.00	5.1	1,627	0.31%
2023/07/04	1	107.00	3	105.33	106.00	-2	1,615	-0.12%
2023/07/03	2.1	101.99	0	0.00	101.50	2.1	1,586	0.13%
2023/06/28	1	100.50	0	0.00	101.00	1	1,604	0.06%
2023/06/27	2.5	99.58	2	100.25	99.40	0.5	1,608	0.03%
2023/06/26	0	100.00	1	100.50	100.00	-1	1,600	-0.06%
2023/06/21	1	101.51	0	0.00	101.50	1	1,592	0.06%
2023/06/20	0	0.00	6	102.50	102.00	-6	1,584	-0.38%
2023/06/19	3	103.01	1	103.50	102.50	2	1,586	0.13%
2023/06/16	0	0.00	2	106.50	106.00	-2	1,566	-0.13%
2023/06/15	1	104.00	0	0.00	105.50	1	1,539	0.06%
2023/06/14	1	105.50	1	106.50	105.00	0	1,536	0.00%
2023/06/13	2	105.50	14	106.50	107.00	-12	1,527	-0.79%
2023/06/12	1.1	103.07	0	0.00	103.50	1.1	1,480	0.07%
2023/06/09	3.1	106.48	3	105.83	104.00	0.1	1,475	0.00%
2023/06/08	0.1	103.50	3	104.17	105.00	-3	1,422	-0.21%
2023/06/07	0	0.00	1	103.00	103.50	-1	1,406	-0.07%
2023/06/06	3.1	102.16	0	0.00	102.00	3.1	1,424	0.21%
2023/06/05	0	0.00	12	104.88	105.00	-12	1,419	-0.85%
2023/06/02	0.1	103.75	3.1	103.52	104.50	-3	1,409	-0.22%
2023/06/01	0.1	103.00	1	103.50	103.50	-0.9	1,402	-0.07%
2023/05/31	0	0.00	2	102.00	102.00	-2	1,405	-0.14%
2023/05/30	5.1	102.33	1	102.00	102.00	4.1	1,374	0.30%
2023/05/29	2	105.00	3	104.17	104.00	-1	1,378	-0.07%
2023/05/26	2	104.25	4	102.88	102.50	-2	1,370	-0.15%
2023/05/25	5.2	104.68	1	105.00	104.00	4.2	1,457	0.29%
2023/05/24	15	103.83	20	103.25	104.50	-5	1,433	-0.35%
2023/05/23	1	98.10	0	0.00	98.10	1	1,354	0.07%
2023/05/22	2	98.80	1	98.90	98.60	1	1,369	0.07%
2023/05/19	3	98.37	0	0.00	98.50	3	1,383	0.22%
2023/05/18	0	0.00	4.1	98.94	98.60	-4.1	1,399	-0.29%
2023/05/17	4	96.95	1	97.70	97.20	3	1,397	0.21%
2023/05/16	0	0.00	2	97.30	97.10	-2	1,409	-0.14%
2023/05/15	1	95.00	1	95.20	95.10	0	1,401	0.00%
2023/05/11	1	93.30	0	0.00	92.70	1	1,412	0.07%
2023/05/10	0	92.80	0	0.00	92.50	0	1,435	0.00%
2023/05/09	4	92.20	1	92.00	93.00	3	1,457	0.21%
2023/05/08	8	93.63	0	0.00	93.20	8	1,485	0.54%
2023/05/05	3	98.33	1	98.10	95.80	2	1,514	0.13%
2023/05/04	0	94.30	0	0.00	93.90	0	1,576	0.00%
2023/05/03	7.2	94.10	0.1	94.30	94.00	7.1	1,624	0.44%
2023/05/02	1	94.50	2	94.60	95.10	-1	1,661	-0.06%
2023/04/27	1	93.30	1	92.30	92.60	0	1,679	0.00%
2023/04/26	0	91.70	0	0.00	93.30	0	1,679	0.00%
2023/04/25	2	91.05	0	0.00	91.10	2	1,681	0.12%
2023/04/24	1.1	95.21	0	0.00	95.20	1.1	1,671	0.06%
2023/04/21	0.1	97.72	1	95.90	95.40	-0.9	1,690	-0.06%
2023/04/20	1	98.50	0	0.00	98.50	1	1,693	0.06%
2023/04/19	4	100.00	0	100.00	100.00	4	1,743	0.23%
2023/04/18	1	101.51	0	0.00	101.50	1	1,856	0.05%
2023/04/13	0	0.00	4	101.50	100.50	-4	1,851	-0.22%
2023/04/12	0	0.00	1	103.00	102.50	-1	1,854	-0.05%
2023/04/11	3	103.50	5	101.50	104.00	-2	1,863	-0.11%
2023/04/10	5	101.50	0	0.00	101.50	5	1,862	0.27%
2023/04/07	1	100.50	3	99.63	101.00	-2	1,865	-0.11%
2023/04/06	1	98.30	1	99.10	98.50	0	1,855	0.00%
2023/03/31	2.1	100.00	0	0.00	99.80	2.1	1,847	0.11%
2023/03/30	5	100.08	2	99.70	99.60	3	1,842	0.16%
2023/03/29	0	101.50	0	0.00	102.50	0	1,840	0.00%
2023/03/28	2	103.00	1	103.00	102.00	1	1,851	0.05%
2023/03/24	1	104.50	0	0.00	104.50	1	1,887	0.05%
2023/03/21	0.1	103.00	1	102.00	102.50	-1	1,914	-0.05%
2023/03/20	1	101.00	1	102.00	102.50	0	1,916	0.00%
2023/03/17	1	100.00	0	0.00	100.00	1	1,924	0.05%
2023/03/16	2	99.65	0	0.00	99.70	2	1,920	0.10%
2023/03/14	1	100.50	0	0.00	101.00	1	1,943	0.05%
2023/03/13	1	102.00	0	0.00	102.50	1	1,942	0.05%
2023/03/10	5	103.70	1	105.50	104.00	4	1,933	0.21%
2023/03/09	0	0.00	1	106.50	107.00	-1	1,959	-0.05%
2023/03/06	1	104.00	0	0.00	104.50	1	1,944	0.05%
2023/03/01	2	103.75	1	104.50	106.50	1	1,948	0.05%
2023/02/24	1	108.00	6	109.08	108.50	-5	1,929	-0.26%
2023/02/23	8	111.13	7	111.57	111.00	1	1,910	0.05%
2023/02/22	1	107.00	3.5	107.14	107.00	-2.5	1,815	-0.14%
2023/02/21	6	106.83	2	106.01	108.00	4	1,837	0.22%
2023/02/20	0	106.00	1	105.00	106.00	-1	1,863	-0.05%
2023/02/17	1	102.50	2	103.00	103.00	-1	1,881	-0.05%
2023/02/16	0	0.00	3	104.00	104.50	-3	1,909	-0.16%
2023/02/15	1	102.50	0	0.00	102.50	1	1,927	0.05%
2023/02/14	2	105.00	0	0.00	103.50	2	1,939	0.10%
2023/02/13	2	106.00	0	0.00	104.50	2	1,960	0.10%
2023/02/10	0	0.00	1	106.00	106.00	-1	2,005	-0.05%
2023/02/09	0	0.00	2	104.50	105.00	-2	2,142	-0.09%
2023/02/07	1	104.00	0	105.00	105.00	1	2,324	0.04%
2023/02/06	6	104.00	2	105.50	103.50	4	2,324	0.17%
2023/02/03	5	107.90	1	109.00	107.50	4	2,294	0.17%
2023/02/02	9	104.89	13	105.42	108.00	-4	2,249	-0.18%
2023/02/01	5	101.70	7	100.24	102.00	-2	2,157	-0.09%
2023/01/31	0	0.00	3	96.37	96.90	-3	2,146	-0.14%
2023/01/17	1	91.00	0	0.00	91.00	1	2,127	0.05%
2023/01/16	0	0.00	0	91.10	91.00	0	2,168	0.00%
2023/01/11	0	0.00	1	96.10	94.70	-1	2,210	-0.05%
2023/01/10	0	0.00	2	95.10	95.50	-2	2,210	-0.09%
2023/01/09	2	94.16	4	95.15	96.00	-2	2,207	-0.09%
2023/01/06	6	94.18	23.3	93.69	94.40	-17.3	2,163	-0.80%
2023/01/05	0	0.00	4	89.03	89.20	-4	2,058	-0.19%
2022/12/30	0	0.00	1	86.60	86.00	-1	2,145	-0.05%
2022/12/29	0	0.00	2	85.25	85.50	-2	2,156	-0.09%
2022/12/28	4	83.93	0	0.00	83.50	4	2,165	0.18%
2022/12/27	0	85.80	0	0.00	86.10	0	2,168	0.00%
2022/12/23	0	0.00	4	85.90	86.10	-4	2,187	-0.18%
2022/12/22	2	86.50	0	0.00	87.60	2	2,224	0.09%
2022/12/21	1	85.70	9	85.51	85.30	-8	2,245	-0.36%
2022/12/20	1	87.09	0	0.00	85.90	1	2,250	0.05%
2022/12/16	0	89.70	0	0.00	90.30	0	2,305	0.00%
2022/12/15	0	0.00	2	91.30	91.00	-2	2,360	-0.08%
2022/12/14	1	88.80	1	90.50	90.50	0	2,429	0.00%
2022/12/13	5	89.20	1	89.10	89.70	4	2,515	0.16%
2022/12/09	0	0.00	1	88.50	89.10	-1	2,719	-0.04%
2022/12/08	0	86.60	0	0.00	88.00	0	2,745	0.00%
2022/12/07	1	88.39	1	89.00	87.60	0	2,772	0.00%
2022/12/06	1.1	89.26	1	89.37	89.10	0	2,765	0.00%
2022/12/02	1	92.10	0	0.00	92.00	1	2,782	0.04%
2022/12/01	3	92.60	4	91.50	92.70	-1	2,786	-0.03%
2022/11/30	0.1	89.50	0	0.00	89.70	0.1	2,774	0.00%
2022/11/25	0.1	88.70	0	0.00	88.60	0.1	2,848	0.00%
2022/11/24	8	89.40	0	0.00	89.70	8	2,844	0.28%
2022/11/23	1	87.20	1	87.50	87.60	0	2,841	0.00%
2022/11/22	2	86.30	0	0.00	87.00	2	2,870	0.07%
2022/11/21	0.1	87.40	0	0.00	86.40	0.1	2,864	0.00%
2022/11/18	2	89.00	1	88.60	88.60	1	2,849	0.04%
2022/11/17	2	89.40	3	89.90	89.40	-1	2,836	-0.04%
2022/11/16	1	88.50	1	89.50	89.00	0	2,815	0.00%
2022/11/15	5.1	87.71	2	88.80	89.00	3.1	2,776	0.11%
2022/11/14	2	86.80	1	87.80	87.80	1	2,743	0.04%
2022/11/10	1	86.80	2	85.85	86.40	-1	2,678	-0.04%
2022/11/09	1	85.50	4	86.35	86.50	-3	2,654	-0.11%
2022/11/08	6	85.97	6	85.70	84.60	0	2,621	0.00%
2022/11/07	2	80.70	7	83.37	86.10	-5	2,577	-0.19%
2022/11/04	16	77.43	7	78.47	79.50	9	2,435	0.37%
2022/11/02	0.1	82.40	2	83.10	82.90	-1.9	2,236	-0.08%
2022/11/01	1	81.30	1	82.00	81.30	0	2,225	0.00%
2022/10/31	1	81.20	5	81.60	81.20	-4	2,277	-0.18%
2022/10/28	1	79.70	0	0.00	79.70	1	2,302	0.04%
2022/10/27	0	0.00	6	81.87	81.70	-6	2,332	-0.26%
2022/10/26	4	80.13	1	80.80	79.30	3	2,303	0.13%
2022/10/25	2	79.75	1	81.00	80.10	1	2,294	0.04%
2022/10/24	1	80.10	0	0.00	80.10	1	2,282	0.04%
2022/10/21	0	0.00	1	82.90	80.90	-1	2,253	-0.04%
2022/10/20	0	0.00	1	82.00	81.90	-1	2,242	-0.04%
2022/10/19	3	83.30	1	82.80	82.30	2	2,241	0.09%
2022/10/18	0	82.60	0	82.60	82.60	0	2,214	0.00%
2022/10/17	1	81.20	11	80.81	81.90	-10	2,222	-0.45%
2022/10/14	6	81.25	1	80.20	81.10	5	2,228	0.22%
2022/10/13	0	0.00	2.1	77.61	76.40	-2.1	2,228	-0.10%
2022/10/12	2	76.70	0	0.00	77.30	2	2,222	0.09%
2022/10/11	1	80.69	0	0.00	79.60	1	2,226	0.05%
2022/10/07	3	84.57	0	0.00	84.20	3	2,203	0.14%
2022/10/06	2	84.15	0	0.00	85.10	2	2,174	0.09%
2022/10/04	3	86.17	2	84.80	84.70	1	2,163	0.05%
2022/09/30	0	0.00	3	82.80	83.20	-3	2,172	-0.14%
2022/09/29	0.1	84.20	3	82.90	84.10	-3	2,198	-0.13%
2022/09/28	1	81.00	1	81.91	80.60	0	2,233	0.00%
2022/09/27	2	80.90	0	0.00	82.50	2	2,268	0.09%
2022/09/26	4	83.08	0	0.00	81.00	4	2,281	0.18%
2022/09/23	2	87.20	2	89.25	86.80	0	2,247	0.00%
2022/09/22	0	0.00	1	87.50	86.90	-1	2,209	-0.05%
2022/09/21	0	87.40	1	87.80	87.10	-1	2,133	-0.04%
2022/09/20	2.1	87.86	0	0.00	88.30	2.1	2,043	0.10%
2022/09/19	0	88.60	0	0.00	88.60	0	1,961	0.00%
2022/09/16	11	88.27	11	87.36	87.50	0	1,872	0.00%
2022/09/15	3	90.47	1	90.40	90.50	2	1,769	0.11%
2022/09/14	1	88.32	0	0.00	88.90	1	1,752	0.06%
2022/09/13	1	90.74	0	0.00	90.50	1	1,732	0.06%
2022/09/12	1	90.80	0	0.00	91.80	1	1,738	0.06%
2022/09/08	1	90.90	0	0.00	90.50	1	1,742	0.06%
2022/09/07	0	88.00	0	89.40	88.80	0	1,728	0.00%
2022/09/05	2.1	89.24	2	91.20	91.20	0.1	1,700	0.00%
2022/09/02	5.1	94.33	1	94.00	94.00	4.1	1,650	0.25%
2022/09/01	0	96.63	0	0.00	97.20	0	1,611	0.00%
2022/08/31	0.5	97.80	0	0.00	97.10	0.5	1,597	0.03%
2022/08/30	0	97.50	0	0.00	97.00	0	1,590	0.00%
2022/08/29	2	97.10	1	98.00	98.00	1	1,572	0.06%
2022/08/26	1	100.50	0	0.00	100.00	1	1,540	0.06%
2022/08/24	1	100.00	0	0.00	99.10	1	1,535	0.07%
2022/08/23	2	98.60	1	99.50	99.70	1	1,535	0.07%
2022/08/22	1	101.48	0	0.00	100.50	1	1,523	0.07%
2022/08/19	0	0.00	3	104.00	104.00	-3	1,511	-0.20%
2022/08/18	0	0.00	1	102.50	103.00	-1	1,509	-0.07%
2022/08/17	3	102.00	2.1	103.24	103.00	0.9	1,501	0.06%
2022/08/16	1	103.00	2	103.50	103.50	-1	1,490	-0.07%
2022/08/15	12	103.92	7	104.21	104.50	5	1,483	0.34%
2022/08/12	2	103.00	1	101.50	103.00	1	1,473	0.07%
2022/08/11	4	98.90	3	99.77	99.20	1	1,460	0.07%
2022/08/10	1	98.00	0	0.00	97.80	1	1,452	0.07%
2022/08/08	1	100.01	0	0.00	101.00	1	1,430	0.07%
2022/08/05	3.1	99.06	2	101.00	101.50	1.1	1,426	0.08%
2022/08/04	3	99.40	5	99.70	100.50	-2	1,374	-0.15%
2022/08/03	6.1	102.08	3	101.83	102.50	3.1	1,346	0.23%
2022/08/02	1	107.50	2	108.00	107.50	-1	1,347	-0.07%
2022/07/28	0	109.00	0	0.00	107.50	0	1,399	0.00%
2022/07/25	0	0.00	0	111.50	112.00	0	1,378	0.00%
2022/07/22	1	111.00	0	0.00	110.00	1	1,382	0.07%
2022/07/21	2	114.25	2	114.00	114.00	0	1,374	0.00%
2022/07/20	5	111.00	1	112.50	110.50	4	1,380	0.29%
2022/07/19	0	0.00	1	106.50	109.00	-1	1,388	-0.07%
2022/07/18	1	105.50	0	0.00	106.50	1	1,403	0.07%
2022/07/15	1	105.00	0	0.00	105.00	1	1,406	0.07%
2022/07/13	1	106.00	0	0.00	104.50	1	1,438	0.07%
2022/07/08	2	108.25	1	107.50	107.00	1	1,411	0.07%
2022/07/07	0	0.00	1	104.50	106.50	-1	1,396	-0.07%
2022/07/06	5.1	122.35	1	119.50	120.00	4.1	1,358	0.30%
2022/07/05	4.1	124.15	0	0.00	124.50	4.1	1,307	0.31%
2022/07/04	0	133.50	0	0.00	131.00	0	1,267	0.00%
2022/07/01	0	137.00	0.1	136.50	134.00	-0.1	1,252	-0.01%
2022/06/28	0	140.00	0	0.00	139.50	0	1,241	0.00%
2022/06/27	0	142.00	1	141.50	142.50	-1	1,257	-0.08%
2022/06/23	0.1	135.25	0	0.00	136.00	0.1	1,255	0.01%
2022/06/22	2	136.25	2	135.75	135.00	0	1,242	0.00%
2022/06/20	1	136.50	0	0.00	136.50	1	1,213	0.08%
2022/06/17	0	0.00	0	140.00	142.00	0	1,193	0.00%
2022/06/16	2	141.75	0	0.00	141.00	2	1,179	0.17%
2022/06/15	2	144.25	0	0.00	144.00	2	1,178	0.17%
2022/06/13	1	145.50	0	145.50	145.00	1	1,204	0.08%
2022/06/09	1	147.52	1	148.50	148.50	0	1,238	0.00%
2022/06/08	1	147.50	1	148.50	149.00	0	1,252	0.00%
2022/06/07	2	146.50	1	147.50	147.00	1	1,292	0.08%
2022/06/02	1	148.03	1	148.50	148.00	0	1,419	0.00%
2022/06/01	0	0.00	2	150.00	150.50	-2	1,439	-0.14%
2022/05/31	1.1	148.04	1	149.00	149.00	0.1	1,446	0.01%
2022/05/30	1	146.00	1	146.96	147.50	0	1,462	0.00%
2022/05/27	1	143.00	0.1	144.00	144.50	0.9	1,467	0.06%
2022/05/26	0	0.00	1	145.00	143.50	-1	1,482	-0.07%
2022/05/24	1	143.01	0	0.00	142.50	1	1,632	0.06%
2022/05/20	1.1	145.57	1	145.50	145.50	0.1	1,866	0.01%
2022/05/19	0	0.00	1	145.50	147.00	-1	1,911	-0.05%
2022/05/17	0	0.00	2	144.50	145.00	-2	1,934	-0.10%
2022/05/16	0.1	143.00	0	0.00	142.00	0.1	1,968	0.01%
2022/05/12	0	0.00	0.3	139.50	139.00	-0.3	1,980	-0.02%
2022/05/10	2.3	136.96	2	137.75	141.00	0.3	2,006	0.02%
2022/05/09	3	142.00	0.5	143.00	142.00	2.5	2,036	0.12%
2022/05/06	2	147.75	1	146.50	146.50	1	2,058	0.05%
2022/05/05	1	153.50	0	0.00	153.50	1	2,070	0.05%
2022/05/03	0	151.00	0	0.00	150.50	0	2,057	0.00%
2022/04/29	0.1	152.50	0	0.00	151.00	0.1	2,063	0.00%
2022/04/28	0.2	149.31	0	0.00	149.50	0.2	2,074	0.01%
2022/04/27	1	146.00	2	148.75	149.50	-1	2,070	-0.05%
2022/04/26	1	151.00	1	150.50	150.50	0	2,053	0.00%
2022/04/21	1	156.50	4	160.50	156.50	-3	1,998	-0.15%
2022/04/20	1	156.07	0	0.00	156.50	1	1,976	0.05%
2022/04/19	4	158.50	0	0.00	159.00	4	1,955	0.20%
2022/04/18	1	157.50	1	159.00	159.00	0	1,962	0.00%
2022/04/15	0	159.50	0	0.00	159.50	0	1,963	0.00%
2022/04/12	0	0.00	1	159.50	161.00	-1	2,111	-0.05%
2022/04/08	3	164.17	0.3	166.00	166.00	2.7	2,120	0.13%
2022/04/07	0	168.00	1.6	167.20	166.50	-1.5	2,117	-0.07%
2022/04/06	0	0.00	0.1	168.50	168.50	-0.1	2,112	0.00%
2022/04/01	1	169.00	0	0.00	170.50	1	2,117	0.05%
2022/03/30	2.5	171.37	1	171.00	171.00	1.5	2,120	0.07%
2022/03/29	0	0.00	1	172.50	171.00	-1	2,148	-0.05%
2022/03/28	0	0.00	0.3	170.60	172.00	-0.3	2,165	-0.01%
2022/03/25	0	0.00	1	171.00	170.50	-1	2,242	-0.04%
2022/03/23	1	170.00	3	170.17	170.50	-2	2,310	-0.09%
2022/03/22	1	169.50	0	0.00	169.50	1	2,384	0.04%
2022/03/21	0	0.00	1.1	169.98	170.00	-1.1	2,411	-0.04%
2022/03/18	0.1	169.00	1	169.00	168.50	-0.9	2,447	-0.04%
2022/03/17	0	0.00	5	168.80	169.00	-5	2,438	-0.21%
2022/03/16	1	166.50	1	166.50	166.50	0	2,430	0.00%
2022/03/15	2	165.25	0.3	166.00	166.00	1.7	2,414	0.07%
2022/03/14	1	167.50	1	166.00	167.50	0	2,412	0.00%
2022/03/11	3	165.17	3	165.00	165.00	0	2,421	0.00%
2022/03/10	0	0.00	5	162.00	166.00	-5	2,418	-0.21%
2022/03/09	7.5	157.57	0	0.00	159.00	7.5	2,390	0.31%
2022/03/08	7.1	162.37	5	156.52	157.00	2	2,371	0.09%
2022/03/07	3	163.67	0	0.00	165.00	3	2,311	0.13%
2022/03/04	5	167.30	2.1	168.01	167.00	3	2,300	0.13%
2022/03/03	2.1	170.02	11	170.55	169.50	-8.9	2,305	-0.39%
2022/03/02	1	168.96	1	168.00	169.00	0	2,305	0.00%
2022/03/01	8.1	166.34	5	166.50	167.00	3.1	2,333	0.13%
2022/02/25	6.2	165.13	7	165.07	164.00	-0.8	2,345	-0.03%
2022/02/24	6.3	166.55	1	167.50	164.50	5.3	2,325	0.23%
2022/02/23	18.5	174.72	5.2	174.56	172.50	13.3	2,227	0.60%
2022/02/22	5	174.50	2	175.00	175.50	3	2,079	0.14%
2022/02/21	1	177.50	5	177.10	178.00	-4	2,072	-0.19%
2022/02/18	1	172.00	4	174.00	174.50	-3	2,072	-0.14%
2022/02/17	3	174.84	3	174.17	173.50	0	2,105	0.00%
2022/02/16	7.2	173.84	2	172.00	174.00	5.2	2,181	0.24%
2022/02/15	2	169.75	0	0.00	170.00	2	2,163	0.09%
2022/02/14	1	168.03	0	0.00	170.50	1	2,179	0.05%
2022/02/11	2.1	170.78	0	0.00	171.00	2.1	2,181	0.09%
2022/02/10	2	172.00	2.1	176.26	172.00	-0.1	2,198	0.00%
2022/02/09	1.2	175.42	12.5	176.60	175.50	-11.3	2,197	-0.51%
2022/02/08	1	171.00	19.6	172.13	171.00	-18.6	2,201	-0.84%
2022/02/07	1	166.45	5	167.70	168.50	-4	2,226	-0.18%
2022/01/26	0	0.00	1	161.50	161.50	-1	2,200	-0.05%
2022/01/25	0	0.00	1	160.02	160.50	-1	2,297	-0.05%
2022/01/24	1	158.50	6	158.67	162.00	-5	2,342	-0.21%
2022/01/21	4	160.38	11	160.45	162.00	-7	2,379	-0.29%
2022/01/20	1	162.50	0	0.00	163.50	1	2,428	0.04%
2022/01/19	1	162.00	1	162.50	163.00	0	2,514	0.00%
2022/01/18	6	163.75	1	161.50	161.50	5	2,585	0.19%
2022/01/17	7	160.29	1	160.50	162.00	6	2,790	0.22%
2022/01/14	7.2	157.78	4	157.50	158.00	3.2	2,946	0.11%
2022/01/13	3	160.17	2	158.50	158.50	1	2,971	0.03%
2022/01/12	2	161.50	0	0.00	161.00	2	2,989	0.07%
2022/01/10	0	164.50	0	0.00	165.50	0	2,976	0.00%
2022/01/07	3	165.83	2	163.52	163.50	1	2,986	0.03%
2022/01/05	6	169.67	8	171.44	170.00	-2	2,974	-0.07%
2022/01/04	3	168.33	4	168.88	168.50	-1	2,924	-0.03%
2022/01/03	2	168.00	1	167.00	167.50	1	2,957	0.03%
2021/12/30	3	169.83	8	169.81	170.00	-5	2,974	-0.17%
2021/12/29	0	0.00	1	168.00	168.00	-1	2,975	-0.03%
2021/12/28	4.1	166.87	2	165.75	165.50	2.1	2,997	0.07%
2021/12/27	3	168.00	3	168.33	168.00	0	3,017	0.00%
2021/12/24	2	169.00	0	0.00	169.00	2	3,039	0.07%
2021/12/23	4	169.00	5.2	170.46	169.00	-1.2	3,069	-0.04%
2021/12/22	8	169.00	0.5	167.70	167.50	7.5	3,067	0.24%
2021/12/21	5.2	168.22	9	169.78	168.00	-3.8	3,060	-0.12%
2021/12/20	0	167.00	5.1	167.89	165.50	-5.1	2,988	-0.17%
2021/12/17	3.1	166.84	17	167.97	166.00	-13.9	2,994	-0.46%
2021/12/16	5.1	163.92	19	165.66	167.50	-13.9	2,962	-0.47%
2021/12/15	0	0.00	0.3	159.00	158.50	-0.3	2,913	-0.01%
2021/12/14	10.3	155.82	0	0.00	154.50	10.3	2,897	0.36%
2021/12/10	3	158.33	2	159.50	160.00	1	2,880	0.03%
2021/12/09	0.1	160.00	5	160.00	160.00	-4.9	2,879	-0.17%
2021/12/08	1	160.50	18	160.50	160.50	-17	2,893	-0.59%
2021/12/07	8	160.00	1	159.00	158.50	7	2,884	0.24%
2021/12/06	2	160.52	1	160.50	160.50	1	2,867	0.04%
2021/12/03	17	161.88	3	161.83	162.00	14	2,910	0.48%
2021/12/02	10.2	162.45	0	0.00	161.00	10.2	2,919	0.35%
2021/12/01	3.2	163.04	6	163.25	164.00	-2.8	2,914	-0.10%
2021/11/30	2	163.75	1	162.00	162.00	1	2,906	0.03%
2021/11/29	10	163.70	7	164.79	164.50	3	2,936	0.10%
2021/11/26	2	165.50	10	165.50	165.50	-8	2,951	-0.27%
2021/11/25	2	169.75	13.1	170.34	168.50	-11.1	2,932	-0.38%
2021/11/24	5.1	166.00	0	0.00	166.00	5.1	2,906	0.17%
2021/11/23	0.1	168.50	1	169.50	168.00	-1	2,918	-0.03%
2021/11/22	16	168.81	2	170.00	170.00	14	2,923	0.48%
2021/11/19	3.1	172.79	2	172.00	168.50	1.1	2,934	0.04%
2021/11/18	6	169.50	0	0.00	168.50	6	2,901	0.21%
2021/11/17	7	168.29	2.1	169.76	168.50	4.9	2,907	0.17%
2021/11/16	9.1	168.49	1	169.50	168.00	8.1	2,929	0.28%
2021/11/15	3	169.00	13.3	169.23	170.00	-10.3	2,923	-0.35%
2021/11/12	1	163.00	0	0.00	163.00	1	2,893	0.03%
2021/11/11	0	0.00	2	164.75	163.50	-2	2,924	-0.07%
2021/11/10	1.2	161.97	0.1	162.00	163.00	1.1	2,957	0.04%
2021/11/09	7	162.64	3	163.17	161.50	4	2,982	0.13%
2021/11/08	4	160.50	2	164.75	165.00	2	3,011	0.07%
2021/11/05	4	159.88	4	161.50	162.00	0	3,023	0.00%
2021/11/04	9.6	165.73	11	167.60	163.00	-1.4	2,965	-0.05%
2021/11/03	6.1	167.75	2	167.50	167.50	4.1	2,977	0.14%
2021/11/02	5	170.30	3.1	169.19	167.50	1.9	3,017	0.06%
2021/11/01	2	168.25	9.2	169.45	170.00	-7.2	3,036	-0.24%
2021/10/29	1.3	168.01	4	167.88	167.00	-2.7	3,185	-0.09%
2021/10/28	6	169.00	6	168.67	168.00	0	3,310	0.00%
2021/10/27	14.1	168.09	24.7	168.38	170.00	-10.6	3,318	-0.32%
2021/10/26	5	164.69	2.2	165.16	164.50	2.8	3,263	0.09%
2021/10/25	34.2	166.58	13.1	167.44	164.50	21.1	3,236	0.65%
2021/10/22	3.1	165.71	21.2	160.51	166.00	-18.1	3,055	-0.59%
2021/10/21	5	154.20	1	155.00	151.00	4	2,955	0.14%
2021/10/20	0	0.00	4	155.25	156.50	-4	2,962	-0.14%
2021/10/19	0	0.00	7	151.07	153.00	-7	2,997	-0.23%
2021/10/18	8	147.88	0	0.00	148.00	8	3,070	0.26%
2021/10/15	0	0.00	2	150.25	149.50	-2	3,113	-0.06%
2021/10/14	2.1	146.72	0	0.00	146.50	2.1	3,139	0.07%
2021/10/13	3.2	149.06	1	150.00	146.50	2.2	3,158	0.07%
2021/10/12	6.3	153.91	3.1	155.17	152.50	3.3	3,156	0.10%
2021/10/08	0	158.00	15	157.50	157.00	-15	3,138	-0.48%
2021/10/07	1.1	153.35	3	151.17	153.50	-1.9	3,115	-0.06%
2021/10/06	4.1	148.63	3.2	148.38	148.00	0.9	3,129	0.03%
2021/10/05	1.1	145.32	0	148.00	148.00	1.1	3,173	0.03%
2021/10/04	1	145.50	0	0.00	145.00	1	3,155	0.03%
2021/10/01	4	146.75	0	0.00	146.50	4	3,143	0.13%
2021/09/30	2.1	146.51	2	147.50	146.50	0.1	3,143	0.00%
2021/09/29	2.3	148.46	1	149.00	148.50	1.3	3,133	0.04%
2021/09/28	1.1	151.55	12	153.54	152.00	-11	3,145	-0.35%
2021/09/27	0.2	153.00	0	0.00	152.00	0.2	3,152	0.01%
2021/09/24	12.2	154.28	0	0.00	152.50	12.2	3,162	0.39%
2021/09/23	11	153.50	10	154.50	153.50	1	3,164	0.03%
2021/09/22	3	152.67	0	0.00	152.50	3	3,217	0.09%
2021/09/16	0.1	155.83	0	0.00	156.00	0.1	3,261	0.00%
2021/09/15	0.1	156.86	0	0.00	156.50	0.1	3,318	0.00%
2021/09/14	0.2	157.43	0	0.00	156.50	0.2	3,410	0.00%
2021/09/13	2.1	157.76	2	158.25	157.00	0.1	3,517	0.00%
2021/09/10	1	154.00	0.1	155.00	154.50	0.9	3,537	0.02%
2021/09/09	0.1	154.50	3	152.83	154.00	-2.9	3,563	-0.08%
2021/09/08	4.3	153.24	1	153.50	151.00	3.3	3,574	0.09%
2021/09/07	5.2	156.25	2	158.25	157.00	3.2	3,553	0.09%
2021/09/06	1	158.06	1	160.00	158.00	0	3,553	0.00%
2021/09/03	2	159.52	1	160.00	159.50	1	3,554	0.03%
2021/09/02	1	161.50	3	162.67	161.00	-2	3,588	-0.06%
2021/09/01	1	156.50	1	159.00	160.50	0	3,565	0.00%
2021/08/31	1	156.00	0.1	157.00	157.50	0.9	3,554	0.03%
2021/08/27	3.2	156.18	0	0.00	154.50	3.2	3,589	0.09%
2021/08/26	2.2	159.32	4	158.50	158.50	-1.8	3,567	-0.05%
2021/08/25	0.3	159.89	0	0.00	161.50	0.3	3,571	0.01%
2021/08/24	3.1	158.17	2.3	157.58	157.00	0.8	3,581	0.02%
2021/08/23	1	156.00	6	157.67	159.00	-5	3,586	-0.14%
2021/08/20	1	153.98	2.5	153.30	153.50	-1.5	3,605	-0.04%
2021/08/19	6.2	153.18	0	0.00	152.50	6.2	3,567	0.17%
2021/08/18	1.4	155.17	1	153.00	158.00	0.4	3,576	0.01%
2021/08/17	16.3	156.59	14	157.14	154.50	2.3	3,569	0.06%
2021/08/16	2.2	157.29	1	160.00	160.00	1.2	3,552	0.03%
2021/08/13	3	162.50	3	162.50	161.50	0	3,531	0.00%
2021/08/12	0.5	164.76	2	162.75	162.50	-1.5	3,558	-0.04%
2021/08/11	2.4	166.48	2	168.00	166.00	0.4	3,567	0.01%
2021/08/10	1.1	170.14	2	170.25	171.00	-0.9	3,591	-0.03%
2021/08/09	5.1	171.01	13.1	171.01	170.00	-8	3,625	-0.22%
2021/08/06	9.2	168.07	2	168.00	167.00	7.2	3,637	0.20%
2021/08/05	3.3	168.71	4	169.25	169.50	-0.7	3,699	-0.02%
2021/08/04	38.5	172.91	13	172.12	171.50	25.5	3,700	0.69%
2021/08/03	22.2	181.67	19.3	184.63	180.50	2.9	3,581	0.08%
2021/08/02	8.3	178.60	1.6	181.56	179.50	6.7	3,446	0.19%
2021/07/30	2.2	180.55	0.5	181.50	181.00	1.7	3,421	0.05%
2021/07/29	10.1	180.28	3	182.33	180.50	7.1	3,457	0.21%
2021/07/28	3.1	182.22	0	0.00	184.50	3.1	3,474	0.09%
2021/07/27	3.2	186.65	1	193.50	185.50	2.2	3,544	0.06%
2021/07/26	3	188.50	3.5	190.00	189.50	-0.5	3,610	-0.01%
2021/07/23	11	185.73	7.4	188.53	184.50	3.6	3,704	0.10%
2021/07/22	10.5	185.97	1	185.50	185.00	9.5	3,699	0.26%
2021/07/21	2.2	193.15	1	195.00	193.00	1.2	3,685	0.03%
2021/07/20	4	197.00	0	0.00	195.50	4	3,787	0.11%
2021/07/19	8	197.44	2	198.50	199.00	6	3,798	0.16%
2021/07/16	4	198.13	4	199.13	199.00	0	3,841	0.00%
2021/07/15	4.2	197.53	0	0.00	197.50	4.2	3,861	0.11%
2021/07/14	9	199.72	0	0.00	198.50	9	3,929	0.23%
2021/07/13	4	201.38	2.1	203.45	201.00	1.9	3,955	0.05%
2021/07/12	2	200.25	37.2	201.44	204.00	-35.2	4,021	-0.87%
2021/07/09	1	196.50	4	194.88	196.00	-3	4,036	-0.07%
2021/07/08	3.2	197.03	4	197.38	197.50	-0.8	4,129	-0.02%
2021/07/07	5	195.20	1	195.50	195.50	4	4,297	0.09%
2021/07/06	18.1	195.84	4	196.63	195.00	14.1	4,343	0.32%
2021/07/05	36.5	197.22	24.1	197.95	198.00	12.4	4,373	0.28%
2021/07/02	3.1	189.84	3	189.17	192.50	0.1	4,361	0.00%
2021/07/01	5	190.41	2	191.50	190.00	3	4,420	0.07%
2021/06/30	0	0.00	5	193.90	194.50	-5	4,441	-0.11%
2021/06/29	16	189.75	5	189.40	190.00	11	4,452	0.25%
2021/06/28	15.1	192.41	1	194.00	194.00	14.1	4,480	0.31%
2021/06/25	8.1	191.50	2	191.75	191.50	6.1	4,613	0.13%
2021/06/24	3	194.00	3	192.50	191.00	0	4,662	0.00%
2021/06/23	7.1	194.86	2	194.50	194.50	5.1	4,871	0.10%
2021/06/22	4.2	202.58	4	198.25	198.00	0.2	4,794	0.00%
2021/06/21	5.1	209.02	0	0.00	206.50	5.1	4,704	0.11%
2021/06/18	0	0.00	5	214.00	214.00	-5	4,698	-0.11%
2021/06/16	1	209.50	3	210.00	209.50	-2	4,752	-0.04%
2021/06/15	3.2	211.16	3	210.67	210.50	0.2	4,790	0.00%
2021/06/10	4	210.50	6	213.17	209.50	-2	4,846	-0.04%
2021/06/08	2	210.00	4	210.00	211.00	-2	4,908	-0.04%
2021/06/07	1	202.50	5	207.50	208.50	-4	4,929	-0.08%
2021/06/04	5	204.60	3.1	203.68	203.00	1.9	4,928	0.04%
2021/06/03	2	206.25	2	208.00	208.50	0	4,963	0.00%
2021/06/02	14	205.50	2	205.50	205.50	12	4,986	0.24%
2021/06/01	6	211.25	1.1	209.05	209.00	4.9	5,007	0.10%
2021/05/31	1	208.50	2	211.00	211.00	-1	5,014	-0.02%
2021/05/28	10	210.15	6	210.75	209.50	4	5,044	0.08%
2021/05/27	1	208.00	1.7	208.59	209.50	-0.7	5,053	-0.01%
2021/05/26	2.1	206.10	3	207.83	207.50	-0.9	5,155	-0.02%
2021/05/25	3	208.17	5.2	209.08	205.50	-2.2	5,423	-0.04%
2021/05/24	2	204.00	2.2	203.86	205.00	-0.2	6,039	0.00%
2021/05/21	5.2	203.81	5.6	203.16	201.50	-0.4	6,081	-0.01%
2021/05/20	0.1	202.50	4	204.75	202.50	-3.9	6,169	-0.06%
2021/05/19	6	197.17	9.1	200.07	201.00	-3.1	6,144	-0.05%
2021/05/18	7	193.43	4.4	193.55	197.00	2.6	6,218	0.04%
2021/05/17	5.2	189.11	6.3	189.71	188.00	-1.2	6,211	-0.02%
2021/05/14	4.9	197.42	11	197.82	193.00	-6.1	6,183	-0.10%
2021/05/13	3.1	189.10	5	191.90	195.00	-1.9	6,110	-0.03%
2021/05/12	6.3	186.00	6.7	187.98	186.00	-0.4	6,006	-0.01%
2021/05/11	15.6	189.68	9.1	188.96	186.50	6.6	5,934	0.11%
2021/05/10	4.2	198.17	2.4	197.33	196.50	1.8	5,901	0.03%
2021/05/07	6	201.75	4	202.13	202.00	2	5,936	0.03%
2021/05/06	4	199.75	2	201.00	202.50	2	5,944	0.03%
2021/05/05	1.2	200.08	0	0.00	199.00	1.2	5,986	0.02%
2021/05/04	4	202.00	8.3	199.75	205.00	-4.3	5,989	-0.07%
2021/05/03	9	208.11	4	208.88	205.50	5	5,982	0.08%
2021/04/29	5	216.50	1	223.00	214.50	4	5,987	0.07%
2021/04/28	7.1	214.70	3	212.67	213.00	4.1	5,924	0.07%
2021/04/27	3.1	217.38	0	0.00	217.50	3.1	6,175	0.05%
2021/04/26	6.1	223.84	4	223.38	224.50	2.1	6,249	0.03%
2021/04/23	1	212.00	5.1	213.36	215.00	-4.1	6,209	-0.07%
2021/04/22	4	212.50	3	209.00	208.50	1	6,319	0.02%
2021/04/21	0	0.00	2	211.25	210.00	-2	6,340	-0.03%
2021/04/20	6	211.50	7.2	211.12	209.00	-1.2	6,542	-0.02%
2021/04/19	1	205.00	3	201.67	203.50	-2	6,603	-0.03%
2021/04/16	5.4	207.69	4	208.88	205.50	1.4	6,696	0.02%
2021/04/15	4	201.75	7.2	205.54	207.00	-3.2	6,977	-0.05%
2021/04/14	3.1	201.97	5	197.70	197.50	-1.9	7,372	-0.03%
2021/04/13	7	204.50	10	210.10	202.00	-3	7,621	-0.04%
2021/04/12	0	0.00	0	200.40	199.00	0	7,551	0.00%
2021/04/09	9.3	196.38	3.1	195.02	195.00	6.2	7,614	0.08%
2021/04/08	2.2	200.03	2	199.75	199.50	0.1	7,644	0.00%
2021/04/07	7	201.21	6	204.00	202.00	1	7,642	0.01%
2021/04/06	4	197.88	4.1	198.87	199.00	-0.1	7,581	0.00%
2021/04/01	2	197.25	2	197.00	198.00	0	7,566	0.00%
2021/03/31	7	196.71	2	197.00	195.50	5	7,537	0.07%
2021/03/30	1.1	198.18	8	199.00	199.00	-6.9	7,470	-0.09%
2021/03/29	5.5	195.99	8	193.94	194.00	-2.5	7,356	-0.03%
2021/03/26	22.1	190.34	39	191.30	194.50	-16.9	7,306	-0.23%
2021/03/25	1.1	181.68	2	182.75	184.00	-0.9	7,086	-0.01%
2021/03/24	1.1	182.50	0	0.00	181.50	1.1	7,089	0.02%
2021/03/23	3	184.33	7	183.00	182.50	-4	7,091	-0.06%
2021/03/22	8	184.25	1	184.50	184.50	7	7,118	0.10%
2021/03/19	2	184.25	10	185.30	186.50	-8	7,143	-0.11%
2021/03/18	3	184.33	4	184.25	183.50	-1	7,358	-0.01%
2021/03/17	3	180.50	4.1	183.46	180.50	-1.1	7,464	-0.01%
2021/03/16	7	178.79	4	180.38	179.50	3	7,464	0.04%
2021/03/15	2	180.00	6	180.58	180.00	-4	7,523	-0.05%
2021/03/12	4.1	179.49	6	179.33	179.50	-1.9	7,524	-0.03%
2021/03/11	0	0.00	11	175.32	176.50	-11	7,565	-0.15%
2021/03/10	2	172.75	1	173.00	172.50	1	7,804	0.01%
2021/03/09	4	170.25	3	171.00	172.50	1	7,838	0.01%
2021/03/08	2	173.25	3	174.17	172.00	-1	7,827	-0.01%
2021/03/05	2	172.25	0	0.00	172.50	2	7,836	0.03%
2021/03/04	1	172.00	4	174.00	175.50	-3	7,888	-0.04%
2021/03/03	1	171.51	4	173.00	174.00	-3	7,951	-0.04%
2021/03/02	10	173.30	2	174.50	172.00	8	7,930	0.10%
2021/02/26	14	172.36	5	172.30	172.00	9	7,905	0.11%
2021/02/25	26	179.63	21.2	178.73	177.50	4.8	7,839	0.06%
2021/02/24	40.2	183.94	46.4	183.37	183.50	-6.2	7,612	-0.08%
2021/02/23	7	171.07	8	172.63	173.00	-1	6,957	-0.01%
2021/02/22	15	174.03	10.1	173.54	174.00	4.9	6,915	0.07%
2021/02/19	3.1	168.67	1	170.00	170.00	2.1	6,821	0.03%
2021/02/18	14	170.46	5	170.80	170.50	9	6,818	0.13%
2021/02/17	0	0.00	4	166.13	166.50	-4	6,722	-0.06%
2021/02/04	2	162.75	1	162.00	162.50	1	6,717	0.01%
2021/02/03	4	165.38	5	165.30	164.50	-1	6,787	-0.01%
2021/02/02	2	164.00	2	165.78	166.00	0	6,944	0.00%
2021/02/01	0	0.00	3	160.67	161.50	-3	6,926	-0.04%
2021/01/29	6	161.42	1.3	161.23	159.50	4.7	6,913	0.07%
2021/01/28	1	166.00	4	166.38	165.00	-3	6,871	-0.04%
2021/01/27	4	168.63	2	168.25	166.50	2	6,856	0.03%
2021/01/26	4	170.88	0	0.00	170.00	4	6,783	0.06%
2021/01/25	7	172.64	9	172.61	172.50	-2	6,777	-0.03%
2021/01/22	2	173.00	7.3	173.31	174.00	-5.3	6,707	-0.08%
2021/01/21	4.3	168.62	5.2	169.85	168.50	-1	6,635	-0.01%
2021/01/20	14	171.64	12	171.42	168.00	2	6,627	0.03%
2021/01/19	7	168.86	18	168.78	171.00	-11	6,403	-0.17%
2021/01/18	6	162.33	10	164.10	165.00	-4	6,291	-0.06%
2021/01/15	20	165.43	7.6	166.46	163.00	12.5	6,222	0.20%
2021/01/14	2.2	167.13	8	168.56	170.50	-5.9	6,183	-0.09%
2021/01/13	11	168.09	12	168.92	167.50	-1	6,211	-0.02%
2021/01/12	2	164.00	11	164.00	165.50	-9	6,010	-0.15%
2021/01/11	5	164.20	5	163.90	164.50	0	5,880	0.00%
2021/01/08	27.1	164.45	35	163.84	163.00	-7.9	5,783	-0.14%
2021/01/07	23	155.37	65.4	156.22	160.00	-42.4	5,462	-0.78%
2021/01/06	30	144.48	49.7	145.88	149.00	-19.7	5,026	-0.39%
2021/01/05	3	141.83	10	142.20	143.00	-7	4,737	-0.15%
2021/01/04	9	138.67	14	138.75	140.00	-5	4,737	-0.11%
2020/12/31	11	136.77	5.1	135.72	133.50	5.9	4,660	0.13%
2020/12/30	6.3	132.29	0	0.00	132.50	6.3	4,622	0.14%
2020/12/29	5	133.30	21	133.00	133.00	-16	4,682	-0.34%
2020/12/28	0.3	134.50	1	136.00	134.50	-0.7	4,700	-0.01%
2020/12/25	0	0.00	1	134.00	133.50	-1	4,716	-0.02%
2020/12/24	2	132.75	1.2	132.76	132.50	0.8	4,773	0.02%
2020/12/23	0.1	134.00	1	132.02	132.00	-1	4,811	-0.02%
2020/12/22	3.2	133.72	4	132.88	132.00	-0.9	4,891	-0.02%
2020/12/21	1	135.50	7.6	134.88	135.50	-6.6	4,914	-0.13%
2020/12/18	3	137.33	2	138.25	137.50	1	4,939	0.02%
2020/12/17	2	137.50	2	138.00	137.50	0	4,968	0.00%
2020/12/16	6	139.25	10	138.50	138.50	-4	4,992	-0.08%
2020/12/15	4	138.88	9	138.93	138.00	-5	5,006	-0.10%
2020/12/14	16.2	144.11	12	145.42	141.50	4.2	5,085	0.08%
2020/12/11	17.2	140.93	26	140.85	141.50	-8.8	5,328	-0.17%
2020/12/10	9	138.11	1.4	138.21	137.50	7.6	5,215	0.15%
2020/12/09	32	138.66	14	139.14	139.00	18	5,233	0.34%
2020/12/08	3	136.17	4	135.25	136.00	-1	5,238	-0.02%
2020/12/07	12	135.92	9	136.00	135.00	3	5,301	0.06%
2020/12/04	54.3	140.18	44	140.07	139.00	10.3	5,255	0.20%
2020/12/03	1.1	134.95	8	134.56	134.50	-6.9	5,080	-0.14%
2020/12/02	1	132.50	3.1	132.52	133.50	-2.1	5,242	-0.04%
2020/12/01	5	131.90	18.2	131.26	132.00	-13.2	5,375	-0.25%
2020/11/30	12	133.13	29	133.50	132.00	-17	5,608	-0.30%
2020/11/27	14.1	135.40	27	136.76	136.50	-12.9	5,906	-0.22%
2020/11/26	1	132.00	1	132.50	134.00	0	6,069	0.00%
2020/11/25	0.2	132.00	2	133.00	132.00	-1.9	6,112	-0.03%
2020/11/24	14	133.64	2	133.50	132.00	12	6,141	0.20%
2020/11/23	11	134.18	12	133.96	134.50	-1	6,159	-0.02%
2020/11/20	4	131.13	1	132.00	131.00	3	6,156	0.05%
2020/11/19	2	131.50	6	131.50	131.50	-4	6,226	-0.06%
2020/11/18	5	131.00	1	131.50	131.00	4	6,354	0.06%
2020/11/17	1	133.00	1	133.00	132.00	0	6,406	0.00%
2020/11/16	19	133.50	6	134.00	133.50	13	6,513	0.20%
2020/11/13	4.1	131.40	1	131.50	132.50	3.1	6,550	0.05%
2020/11/12	1.5	130.83	1	131.50	131.50	0.5	6,570	0.01%
2020/11/11	4.1	129.51	4	132.13	132.50	0.1	6,617	0.00%
2020/11/10	27	132.43	3	133.50	131.00	24	6,636	0.36%
2020/11/09	4	138.50	1	139.00	138.50	3	6,599	0.05%
2020/11/06	4	137.38	7	137.50	137.00	-3	6,690	-0.04%
2020/11/05	4	139.38	5	137.90	138.00	-1	6,795	-0.01%
2020/11/04	22	137.09	4	137.63	138.00	18	6,921	0.26%
2020/11/03	0.1	135.50	4	135.38	135.00	-3.9	6,991	-0.06%
2020/11/02	8	131.63	23	131.87	131.00	-15	7,080	-0.21%
2020/10/30	5	135.90	3	136.17	135.00	2	7,174	0.03%
2020/10/29	3	137.00	2	137.50	137.00	1	7,256	0.01%
2020/10/28	2	137.00	4	138.25	139.50	-2	7,437	-0.03%
2020/10/27	9.2	137.01	28	136.96	136.00	-18.8	7,602	-0.25%
2020/10/26	36	137.86	2	137.50	136.50	34	7,930	0.43%
2020/10/23	6	137.67	5	138.00	138.50	1	8,260	0.01%
2020/10/22	5.5	137.14	5	137.80	139.50	0.5	8,538	0.01%
2020/10/21	16	139.69	1	138.00	138.00	15	8,662	0.17%
2020/10/20	4.2	141.76	2	143.50	142.00	2.2	8,724	0.03%
2020/10/19	0.1	143.00	1	142.00	143.00	-0.9	9,018	-0.01%
2020/10/16	5	141.30	2	141.00	141.00	3	9,100	0.03%
2020/10/15	6	143.67	6	143.33	143.00	0	9,173	0.00%
2020/10/14	2.2	146.70	1	146.00	146.00	1.2	9,175	0.01%
2020/10/13	7	147.36	3	147.00	147.00	4	9,224	0.04%
2020/10/12	1	149.50	3	149.50	150.00	-2	9,258	-0.02%
2020/10/07	10	146.45	6	146.50	147.50	4	9,491	0.04%
2020/10/06	28	148.61	14	147.71	147.50	14	9,542	0.15%
2020/10/05	5	144.10	4	144.88	145.00	1	9,756	0.01%
2020/09/30	3	143.00	3	145.17	145.50	0	10,382	0.00%
2020/09/29	8	144.56	6	144.25	144.50	2	10,703	0.02%
2020/09/28	4	145.75	2	145.25	145.50	2	10,797	0.02%
2020/09/25	11	147.23	2	144.50	144.50	9	10,893	0.08%
2020/09/24	7	149.93	9.1	150.16	149.00	-2.1	11,049	-0.02%
2020/09/23	4	151.88	1	151.00	151.00	3	11,184	0.03%
2020/09/22	3	151.33	17	153.62	155.00	-14	11,290	-0.12%
2020/09/21	6	154.25	5	154.20	153.50	1	11,315	0.01%
2020/09/18	6	155.67	3	156.67	157.00	3	11,399	0.03%
2020/09/17	14	155.57	18	157.33	157.50	-4	11,482	-0.03%
2020/09/16	31	155.95	31	158.79	154.00	0	11,603	0.00%
2020/09/15	4	153.50	4	153.75	153.50	0	11,274	0.00%
2020/09/14	1	153.00	3	151.50	153.00	-2	11,439	-0.02%
2020/09/11	14	150.32	9	151.33	149.00	5	11,512	0.04%
2020/09/10	13	152.54	36	153.89	153.50	-23	11,474	-0.20%
2020/09/09	5	150.10	5	151.20	151.50	0	11,458	0.00%
2020/09/08	5	150.50	11	150.68	150.00	-6	11,669	-0.05%
2020/09/07	25	152.64	18	154.72	149.50	7	11,794	0.06%
2020/09/04	14	150.04	19	151.11	155.00	-5	11,818	-0.04%
2020/09/03	43	155.37	28	155.96	152.00	15	12,000	0.12%
2020/09/02	18.1	156.03	39.1	155.53	157.00	-21	11,964	-0.18%
2020/09/01	7	147.21	35	147.63	150.00	-28	11,882	-0.24%
2020/08/31	13	142.81	11	143.18	142.00	2	11,788	0.02%
2020/08/28	4	139.75	6	141.00	143.00	-2	11,860	-0.02%
2020/08/27	3	140.67	15	142.20	142.00	-12	12,020	-0.10%
2020/08/26	13	139.69	6	138.92	138.50	7	12,370	0.06%
2020/08/25	12	142.96	3	142.33	142.00	9	12,709	0.07%
2020/08/24	40	143.29	7	142.50	143.50	33	12,882	0.26%
2020/08/21	2	138.25	4	139.50	139.00	-2	12,890	-0.02%
2020/08/20	2	133.25	7	131.14	134.50	-5	12,907	-0.04%
2020/08/19	0	0.00	7	139.29	138.00	-7	12,845	-0.05%
2020/08/18	5	139.50	6	139.17	138.50	-1	12,811	-0.01%
2020/08/17	6	142.58	1	144.00	143.00	5	12,798	0.04%
2020/08/14	6.1	137.90	12	138.29	141.50	-5.9	12,775	-0.05%
2020/08/13	11	139.59	5	139.60	138.50	6	12,705	0.05%
2020/08/12	7	137.21	3	137.50	137.00	4	12,615	0.03%
2020/08/11	12	140.67	5	140.70	141.00	7	12,533	0.06%
2020/08/10	14	144.57	6	144.33	143.00	8	12,544	0.06%
2020/08/07	16	147.44	8	147.31	148.50	8	12,469	0.06%
2020/08/06	7	149.71	39.3	152.27	149.50	-32.3	12,440	-0.26%
2020/08/05	12	151.38	20	153.50	152.00	-8	12,435	-0.06%
2020/08/04	9	151.00	22	150.59	151.50	-13	12,359	-0.11%
2020/08/03	41	151.39	5	150.60	150.00	36	12,403	0.29%
2020/07/31	12	152.83	34	155.66	157.00	-22	12,287	-0.18%
2020/07/30	19	152.18	42	153.20	150.50	-23	12,138	-0.19%
2020/07/29	80	149.50	33	151.44	148.00	47	11,820	0.40%
2020/07/28	35	150.70	16	152.00	151.00	19	11,558	0.16%
2020/07/27	7	148.14	48	149.93	152.00	-41	11,453	-0.36%
2020/07/24	19	146.97	11	147.09	145.00	8	11,507	0.07%
2020/07/23	74	149.01	23.3	149.06	151.00	50.8	11,458	0.44%
2020/07/22	1	145.00	74	142.60	145.00	-73	11,312	-0.65%
2020/07/21	63	140.21	30	141.25	140.50	33	11,318	0.29%
2020/07/20	13	137.04	14	136.71	137.00	-1	11,519	-0.01%
2020/07/17	1	137.00	47.1	138.18	139.50	-46.1	11,523	-0.40%
2020/07/16	13	139.54	4	140.38	138.50	9	11,547	0.08%
2020/07/15	20	143.10	42	144.14	140.50	-22	11,551	-0.19%
2020/07/14	4	140.13	25	141.38	141.50	-21	11,418	-0.18%
2020/07/13	7	141.50	4	142.75	141.00	3	11,423	0.03%
2020/07/10	83.3	137.75	63	138.74	141.00	20.3	11,435	0.18%
2020/07/09	67	144.73	71	148.33	140.50	-4	11,208	-0.04%
2020/07/08	14	133.93	49.4	138.39	144.00	-35.4	10,579	-0.33%
2020/07/07	27	133.19	14	135.04	131.00	13	10,255	0.13%
2020/07/06	72	132.00	23.7	132.54	133.50	48.3	10,171	0.47%
2020/07/03	22.1	129.64	13	131.46	131.00	9.1	10,099	0.09%
2020/07/02	46	124.04	26	125.50	127.50	20	10,028	0.20%
2020/07/01	5	123.10	20	123.75	124.50	-15	9,900	-0.15%
2020/06/30	8	121.19	7	121.79	120.50	1	9,827	0.01%
2020/06/29	6	120.58	5.4	120.18	120.00	0.6	9,843	0.01%
2020/06/24	10	121.00	6	122.08	121.50	4	9,780	0.04%
2020/06/23	34.1	124.07	7	122.43	123.00	27.1	9,824	0.28%
2020/06/22	6	125.42	19	126.18	127.50	-13	9,696	-0.13%
2020/06/19	3	125.17	11	125.41	126.50	-8	9,681	-0.08%
2020/06/18	1	120.00	2	122.00	122.00	-1	9,541	-0.01%
2020/06/17	1	117.00	1	118.00	119.00	0	9,424	0.00%
2020/06/16	1.2	118.83	4	118.00	117.50	-2.8	9,442	-0.03%
2020/06/15	12	119.63	3	120.17	116.50	9	9,481	0.09%
2020/06/12	8	123.88	9	122.44	126.50	-1	9,293	-0.01%
2020/06/11	14.1	127.91	19	127.34	125.50	-4.9	9,139	-0.05%
2020/06/10	23.1	130.93	28	127.77	129.50	-4.9	8,962	-0.05%
2020/06/09	4	120.25	25.7	121.25	123.00	-21.7	8,720	-0.25%
2020/06/08	47	118.98	48	118.06	118.00	-1	8,573	-0.01%
2020/06/05	22	114.64	20	115.58	115.00	2	8,360	0.02%
2020/06/04	6	113.00	10	113.35	113.50	-4	8,240	-0.05%
2020/06/03	23.5	113.56	10	113.55	113.50	13.5	8,150	0.17%
2020/06/02	48	112.64	39.1	111.63	111.00	8.9	8,017	0.11%
2020/06/01	13	108.50	57	107.68	110.00	-44	7,649	-0.58%
2020/05/29	13.4	99.71	36	100.47	100.00	-22.7	7,261	-0.31%
2020/05/28	7	98.09	17	98.74	97.90	-10	7,055	-0.14%
2020/05/27	4	96.15	5	96.04	96.50	-1	6,936	-0.01%
2020/05/26	3	94.87	6	94.40	94.80	-3	6,908	-0.04%
2020/05/25	2	90.65	0	0.00	92.70	2	6,845	0.03%
2020/05/22	9	91.37	1	91.80	91.00	8	6,820	0.12%
2020/05/21	0	0.00	1	93.70	93.70	-1	6,779	-0.01%
2020/05/20	1	92.40	32	92.99	93.60	-31	6,768	-0.46%
2020/05/19	2	93.55	2	93.25	92.90	0	6,754	0.00%
2020/05/18	6	91.68	7	92.04	91.70	-1	6,742	-0.01%
2020/05/15	35	91.85	2	93.10	91.50	33	6,740	0.49%
2020/05/14	5	95.12	6	95.35	94.20	-1	6,633	-0.02%
2020/05/13	6	96.65	0	0.00	96.60	6	6,606	0.09%
2020/05/12	22	97.16	11	96.54	96.90	11	6,624	0.17%
2020/05/11	3	98.27	101.7	98.10	98.00	-98.7	6,685	-1.48%	大賣/
2020/05/08	118	99.72	29	99.35	98.80	89	6,667	1.33%	大買/
2020/05/07	17	98.13	28	98.08	98.40	-11	6,544	-0.17%
2020/05/06	18	96.85	21	96.64	96.30	-3	6,540	-0.05%
2020/05/05	3	97.10	6	97.10	96.60	-3	6,588	-0.05%
2020/05/04	4	95.15	41	96.68	97.20	-37	6,550	-0.56%
2020/04/30	6	95.80	30	95.61	96.50	-24	6,530	-0.37%
2020/04/29	40	93.61	78	94.15	94.40	-38	6,401	-0.59%
2020/04/28	7	94.23	20	95.63	96.50	-13	6,194	-0.21%
2020/04/27	82	94.34	6	94.97	94.50	76	6,172	1.23%
2020/04/24	18	96.85	13	95.59	95.50	5	6,023	0.08%
2020/04/23	84	97.58	11	96.93	96.00	73	6,001	1.22%
2020/04/22	10	91.50	15	92.57	93.80	-5	5,823	-0.09%
2020/04/21	8	93.15	13	93.31	92.00	-5	6,037	-0.08%
2020/04/20	2	93.35	11	93.80	93.20	-9	6,016	-0.15%
2020/04/17	9	94.53	17	94.21	92.70	-8	5,938	-0.13%
2020/04/16	16	92.90	18	93.60	93.00	-2	5,803	-0.03%
2020/04/15	8	91.98	7	92.33	92.80	1	5,717	0.02%
2020/04/14	4	89.70	25	90.50	90.60	-21	5,639	-0.37%
2020/04/13	10	89.28	15	89.31	88.90	-5	5,595	-0.09%
2020/04/10	10	88.87	3	89.17	89.00	7	5,574	0.13%
2020/04/09	29	88.97	2.4	88.50	88.50	26.6	5,569	0.48%
2020/04/08	70	89.75	6	89.60	89.70	64	5,500	1.16%
2020/04/07	1	88.10	77	89.64	90.20	-76	5,421	-1.40%
2020/04/06	17	85.44	3	86.00	86.80	14	5,318	0.26%
2020/04/01	76	83.67	22	84.84	85.00	54	5,321	1.01%
2020/03/31	12	84.31	12	83.58	83.90	0	5,211	0.00%
2020/03/30	14	82.56	12	82.59	83.00	2	5,114	0.04%
2020/03/27	11	84.07	17	84.66	82.40	-6	5,064	-0.12%
2020/03/26	9	79.36	15	79.91	81.80	-6	4,866	-0.12%
2020/03/25	13	78.89	10.7	77.69	77.10	2.4	4,729	0.05%
2020/03/24	3	73.87	6	74.13	73.50	-3	4,599	-0.07%
2020/03/23	8	72.50	2	72.70	71.70	6	4,546	0.13%
2020/03/20	9	75.89	8	75.31	75.20	1	4,556	0.02%
2020/03/19	23	72.61	16	70.46	70.00	7	4,502	0.16%
2020/03/18	14	75.16	15.5	75.91	73.70	-1.5	4,373	-0.03%
2020/03/17	4	74.15	5	74.78	73.70	-1	4,295	-0.02%
2020/03/16	5	77.26	3	78.33	75.00	2	4,231	0.05%
2020/03/13	9	74.72	3	74.70	77.10	6	4,166	0.14%
2020/03/12	9	81.43	2	80.30	80.50	7	4,054	0.17%
2020/03/11	14	86.26	13	84.70	84.30	1	3,972	0.03%
2020/03/10	6	86.23	7	86.09	86.40	-1	3,883	-0.03%
2020/03/09	12	88.01	10	86.50	86.50	2	3,834	0.05%
2020/03/06	4	87.73	3	87.37	87.80	1	3,793	0.03%
2020/03/05	1	87.90	3	88.30	87.80	-2	3,751	-0.05%
2020/03/04	2	86.00	1	86.80	86.60	1	3,713	0.03%
2020/03/03	10	85.30	10	87.10	86.60	0	3,722	0.00%
2020/03/02	10	83.85	0	0.00	83.40	10	3,678	0.27%
2020/02/27	1	85.50	3	86.00	84.00	-2	3,658	-0.05%
2020/02/26	1	86.80	0	0.00	86.80	1	3,606	0.03%
2020/02/25	2	85.50	2	86.20	87.30	0	3,602	0.00%
2020/02/24	0	0.00	1	87.30	87.00	-1	3,612	-0.03%
2020/02/21	1	88.00	2	88.30	88.00	-1	3,615	-0.03%
2020/02/20	1	88.50	0	0.00	88.50	1	3,653	0.03%
2020/02/19	2	88.85	3	89.00	88.50	-1	3,670	-0.03%
2020/02/18	2	88.10	11	87.55	88.00	-9	3,745	-0.24%
2020/02/14	1	87.90	1	88.70	88.80	0	3,744	0.00%
2020/02/13	4	89.35	3	89.00	87.90	1	3,771	0.03%
2020/02/12	2	88.80	2	89.20	89.60	0	3,717	0.00%
2020/02/11	10	86.25	1.3	85.57	86.80	8.7	3,578	0.24%
2020/02/10	2	84.60	0	0.00	84.70	2	3,586	0.06%
2020/02/07	4	86.75	5	86.30	85.40	-1	3,602	-0.03%
2020/02/06	6	85.13	3	85.93	86.10	3	3,534	0.08%
2020/02/05	4	82.50	7	82.53	82.10	-3	3,468	-0.09%
2020/02/04	3	82.93	1	82.90	82.50	2	3,463	0.06%
2020/02/03	5	81.38	1	82.00	82.00	4	3,500	0.11%
2020/01/31	7.3	86.53	2	87.00	86.30	5.3	3,627	0.15%
2020/01/30	5	88.76	3	90.17	86.90	2	3,651	0.05%
2020/01/20	1.3	96.95	0	0.00	96.40	1.3	3,594	0.04%
2020/01/17	1	96.60	7	97.09	96.70	-6	3,721	-0.16%
2020/01/16	10	97.40	1	95.90	95.70	9	3,689	0.24%
2020/01/15	16	95.53	40.5	96.02	95.50	-24.5	3,598	-0.68%
2020/01/14	1	93.00	13	92.87	93.20	-12	3,354	-0.36%
2020/01/13	1	91.60	0	0.00	91.30	1	3,325	0.03%
2020/01/09	2	91.00	3	90.80	91.00	-1	3,471	-0.03%
2020/01/08	2	89.50	1	89.90	89.50	1	3,521	0.03%
2020/01/07	1	89.60	0	0.00	89.10	1	3,580	0.03%
2020/01/06	2	90.65	2	90.60	90.50	0	3,643	0.00%
2020/01/03	0	0.00	1	92.10	91.60	-1	3,694	-0.03%
2020/01/02	0	0.00	5	91.36	91.40	-5	3,797	-0.13%
2019/12/31	1	91.00	0	0.00	91.20	1	4,047	0.02%
2019/12/30	9	91.88	0	0.00	90.70	9	4,627	0.19%
2019/12/27	1	92.30	2	91.90	93.00	-1	4,720	-0.02%
2019/12/25	3	90.73	1	91.00	91.00	2	4,952	0.04%
2019/12/24	1	90.30	0	0.00	90.80	1	5,039	0.02%
2019/12/19	4	90.40	1	90.30	90.10	3	5,306	0.06%
2019/12/18	2	91.00	8	90.91	91.90	-6	5,385	-0.11%
2019/12/17	4	90.95	6	90.97	90.80	-2	5,398	-0.04%
2019/12/16	0	0.00	1	90.20	90.50	-1	5,422	-0.02%
2019/12/12	0.1	89.00	0	0.00	89.00	0.1	5,476	0.00%
2019/12/11	1	89.00	0	0.00	89.00	1	5,514	0.02%
2019/12/10	0	0.00	1	89.40	89.30	-1	5,534	-0.02%
2019/12/09	0	0.00	4	89.18	89.10	-4	5,580	-0.07%
2019/12/06	3	88.30	26	88.30	88.20	-23	5,716	-0.40%
2019/12/05	4	88.88	3	88.70	89.00	1	5,773	0.02%
2019/12/04	3	88.30	0	0.00	88.80	3	5,850	0.05%
2019/12/03	4	88.43	0	0.00	88.20	4	6,143	0.07%
2019/12/02	5	88.20	0	0.00	87.60	5	6,201	0.08%
2019/11/29	14	89.48	1	89.20	89.40	13	6,231	0.21%
2019/11/28	13	90.74	4	91.33	90.20	9	6,275	0.14%
2019/11/27	0	0.00	9	91.74	91.90	-9	6,456	-0.14%
2019/11/26	0	0.00	8	91.05	91.20	-8	6,482	-0.12%
2019/11/25	3	90.30	0	0.00	90.00	3	6,576	0.05%
2019/11/21	5	89.30	5	89.80	90.00	0	6,920	0.00%
2019/11/20	10	90.00	10	90.50	90.60	0	7,203	0.00%
2019/11/19	21	90.10	4	90.28	90.00	17	7,662	0.22%
2019/11/18	3	92.27	2	91.65	91.80	1	7,750	0.01%
2019/11/15	7	92.90	7	92.86	92.20	0	7,847	0.00%
2019/11/14	3	91.30	2	91.10	90.40	1	7,870	0.01%
2019/11/13	7	92.01	7	92.59	91.90	0	7,891	0.00%
2019/11/12	10	90.83	7	91.53	92.30	3	7,888	0.04%
2019/11/11	2	89.20	1	87.90	87.90	1	7,887	0.01%
2019/11/08	2	90.65	0	89.70	89.80	2	7,865	0.03%
2019/11/07	2	90.85	1	90.80	90.70	1	7,878	0.01%
2019/11/06	4	92.45	2	92.45	92.10	2	7,904	0.03%
2019/11/05	1	92.90	8	93.39	93.30	-7	7,913	-0.09%
2019/11/04	0	0.00	1	94.00	93.90	-1	7,901	-0.01%
2019/11/01	0.5	93.30	3	93.50	93.40	-2.5	7,868	-0.03%
2019/10/31	3	94.03	2	93.90	94.30	1	7,887	0.01%
2019/10/30	0	0.00	13	93.07	93.80	-13	7,868	-0.17%
2019/10/29	1	93.70	1	93.80	91.60	0	7,731	0.00%
2019/10/28	8	91.36	19	91.91	92.10	-11	7,692	-0.14%
2019/10/25	4	91.58	5	92.56	90.60	-1	7,637	-0.01%
2019/10/24	1	91.10	1	91.00	91.00	0	7,483	0.00%
2019/10/23	4	90.28	1	90.20	91.10	3	7,444	0.04%
2019/10/22	0	0.00	3	89.80	90.00	-3	7,416	-0.04%
2019/10/21	2	89.30	0	0.00	89.10	2	7,419	0.03%
2019/10/18	6	90.50	15	90.47	90.60	-9	7,387	-0.12%
2019/10/17	11.4	90.53	16	89.99	89.90	-4.6	7,345	-0.06%
2019/10/16	8	90.69	11	88.65	88.80	-3	7,263	-0.04%
2019/10/15	2	89.65	44	90.13	90.00	-42	7,184	-0.58%
2019/10/14	11	89.43	3	90.00	88.50	8	7,117	0.11%
2019/10/09	6	89.95	3	90.23	89.10	3	7,032	0.04%
2019/10/08	9	89.66	30	89.77	90.60	-21	6,992	-0.30%
2019/10/07	21.3	90.30	38	90.91	89.60	-16.8	6,883	-0.24%
2019/10/04	50.4	88.80	56	89.26	90.10	-5.7	6,638	-0.09%
2019/10/03	23	86.26	13	85.52	85.40	10	6,064	0.16%
2019/10/02	1	86.00	1	87.00	87.40	0	5,886	0.00%
2019/10/01	1	87.50	12	87.08	87.60	-11	5,886	-0.19%
2019/09/27	3	84.70	7	85.69	85.70	-4	5,685	-0.07%
2019/09/26	8	85.84	4	86.00	85.10	4	5,636	0.07%
2019/09/25	7	84.84	4	84.58	85.80	3	5,697	0.05%
2019/09/24	8	85.46	5	85.78	85.50	3	5,687	0.05%
2019/09/23	2	84.00	12	83.88	84.30	-10	5,556	-0.18%
2019/09/20	3	82.30	6	82.03	82.00	-3	5,465	-0.05%
2019/09/19	5	81.76	2	81.50	82.10	3	5,430	0.06%
2019/09/18	5	81.00	1	80.80	81.00	4	5,418	0.07%
2019/09/17	5	80.42	0	0.00	80.10	5	5,472	0.09%
2019/09/16	13	80.68	4	80.55	80.50	9	5,644	0.16%
2019/09/12	0	0.00	2	82.30	81.80	-2	5,662	-0.04%
2019/09/11	4	81.88	1	82.20	81.60	3	5,675	0.05%
2019/09/10	6	82.30	4	81.75	81.50	2	5,652	0.04%
2019/09/09	4	84.78	3	85.00	84.10	1	5,530	0.02%
2019/09/06	5	85.24	7	85.24	84.90	-2	5,481	-0.04%
2019/09/05	25	86.05	2	85.50	84.90	23	5,427	0.42%
2019/09/04	0	0.00	8	86.36	86.60	-8	5,176	-0.15%
2019/09/03	2	85.30	1	86.00	85.10	1	5,177	0.02%
2019/09/02	2	84.75	0	0.00	86.20	2	5,150	0.04%
2019/08/30	18	86.71	53	86.32	85.20	-35	5,098	-0.69%
2019/08/29	7	83.90	2	83.80	83.70	5	4,922	0.10%
2019/08/28	20	85.11	5	84.80	84.50	15	4,916	0.31%
2019/08/27	13	85.44	3.1	86.35	86.00	9.9	4,828	0.20%
2019/08/26	4	85.90	3	86.80	84.00	1	4,690	0.02%
2019/08/23	14	89.24	25	89.42	88.40	-11	4,564	-0.24%
2019/08/22	27	85.96	157	86.71	87.70	-130	4,298	-3.02%	大賣/鉅額交易
2019/08/21	154	80.60	27	81.41	81.90	127	3,850	3.30%	大買/鉅額交易
2019/08/20	37	80.24	19	80.73	79.10	18	3,689	0.49%
2019/08/19	19	79.70	6	79.70	79.90	13	3,584	0.36%
2019/08/16	0	0.00	1	77.40	78.10	-1	3,461	-0.03%
2019/08/15	3	75.80	0	0.00	76.30	3	3,426	0.09%
2019/08/14	3	77.37	0	0.00	77.10	3	3,417	0.09%
2019/08/13	2	75.10	0	0.00	74.50	2	3,385	0.06%
2019/08/12	2	75.00	2	75.20	75.00	0	3,429	0.00%
2019/08/08	3	79.00	0	0.00	79.50	3	3,402	0.09%
2019/08/07	0	0.00	1	79.50	78.50	-1	3,348	-0.03%
2019/08/06	2	77.50	2	78.30	78.10	0	3,352	0.00%
2019/08/05	8	78.39	2	78.50	78.40	6	3,354	0.18%
2019/08/02	7	79.93	27	80.46	79.50	-20	3,406	-0.59%
2019/08/01	8	82.45	18	81.70	81.70	-10	3,531	-0.28%
2019/07/31	6	79.67	5	80.38	80.10	1	3,574	0.03%
2019/07/30	7	78.71	1	77.80	77.70	6	3,536	0.17%
2019/07/26	7	80.93	0	0.00	81.00	7	3,471	0.20%
2019/07/25	2.2	80.98	4	80.48	81.10	-1.8	3,478	-0.05%
2019/07/24	4	80.03	2	80.25	79.90	2	3,482	0.06%
2019/07/23	7.1	79.83	4	79.95	79.90	3.1	3,471	0.09%
2019/07/22	1	78.90	2	78.90	78.80	-1	3,446	-0.03%
2019/07/19	25.1	78.00	1	77.60	77.80	24.1	3,479	0.69%
2019/07/17	1	78.30	0	0.00	78.70	1	3,483	0.03%
2019/07/16	2	78.45	0	0.00	78.10	2	3,505	0.06%
2019/07/15	0.1	78.50	5	78.54	78.60	-5	3,490	-0.14%
2019/07/12	1	77.50	2	78.00	77.50	-1	3,494	-0.03%
2019/07/11	1	76.90	0	77.00	77.30	1	3,508	0.03%
2019/07/09	1.1	76.12	0	0.00	76.30	1.1	3,477	0.03%
2019/07/08	2	77.60	0	0.00	76.60	2	3,476	0.06%
2019/07/05	8	77.80	4	78.35	77.80	4	3,496	0.11%
2019/07/04	32	77.00	1	76.60	77.10	31	3,468	0.89%
2019/07/03	12	77.03	36	76.81	76.80	-24	3,473	-0.69%
2019/07/02	5.3	77.36	14	76.97	77.10	-8.7	3,511	-0.25%
2019/07/01	0	0.00	4	74.83	75.30	-4	3,431	-0.12%
2019/06/28	1	72.90	10	73.40	72.80	-9	3,462	-0.26%
2019/06/27	0	0.00	21	73.45	73.20	-21	3,528	-0.60%
2019/06/26	1	73.00	0	0.00	73.30	1	3,520	0.03%
2019/06/25	1	74.50	1	73.00	73.00	0	3,526	0.00%
2019/06/24	4	72.20	4	73.08	73.10	0	3,493	0.00%
2019/06/21	1	70.60	3	73.37	70.60	-2	3,414	-0.06%
2019/06/20	33	74.28	5	74.38	74.40	28	3,200	0.87%
2019/06/19	15	71.73	10	72.10	71.70	5	3,147	0.16%
2019/06/18	15	71.48	2	71.35	70.90	13	3,119	0.42%
2019/06/17	1	73.00	0	0.00	71.80	1	3,130	0.03%
2019/06/13	3.2	73.66	0	0.00	73.50	3.2	3,172	0.10%
2019/06/11	3	73.60	1	74.00	73.80	2	3,129	0.06%
2019/06/10	1	72.40	1	73.70	74.80	0	3,091	0.00%
2019/06/05	1	73.50	2	73.90	73.30	-1	3,077	-0.03%
2019/06/03	7	73.49	7	73.96	73.90	0	3,105	0.00%
2019/05/31	3	73.40	3	73.87	72.70	0	3,091	0.00%
2019/05/30	0	0.00	1	71.50	71.50	-1	3,051	-0.03%
2019/05/29	5	67.80	0	0.00	69.20	5	3,052	0.16%
2019/05/27	17	70.82	0	0.00	70.50	17	3,212	0.53%
2019/05/22	2	71.65	0	0.00	70.30	2	3,337	0.06%
2019/05/21	10	69.84	0	0.00	70.30	10	3,350	0.30%
2019/05/20	1	70.30	1	70.80	70.60	0	3,343	0.00%
2019/05/17	8	69.44	3	69.43	68.20	5	3,335	0.15%
2019/05/16	1	72.10	1	72.80	71.50	0	3,301	0.00%
2019/05/15	13	71.92	1	72.50	71.50	12	3,341	0.36%
2019/05/14	5	71.40	7	70.70	71.50	-2	3,367	-0.06%
2019/05/10	5	73.74	0	0.00	73.10	5	3,458	0.14%
2019/05/09	5	73.30	7	73.61	72.50	-2	3,446	-0.06%
2019/05/08	14	80.91	0	0.00	80.00	14	3,298	0.42%
2019/05/07	13	84.09	13	85.03	86.10	0	3,241	0.00%
2019/05/02	3	83.87	3	84.73	84.30	0	3,377	0.00%
2019/04/30	5	82.24	10	82.67	83.60	-5	3,416	-0.15%
2019/04/29	4	84.30	3	84.60	83.20	1	3,497	0.03%
2019/04/26	2	85.40	0	0.00	85.10	2	3,680	0.05%
2019/04/25	9	86.12	5	85.58	85.10	4	3,700	0.11%
2019/04/24	3	87.60	1	87.90	88.10	2	3,696	0.05%
2019/04/23	4	86.80	0	0.00	87.00	4	3,698	0.11%
2019/04/22	7	87.19	1	89.40	87.20	6	3,683	0.16%
2019/04/19	7	88.91	0	0.00	89.00	7	3,683	0.19%
2019/04/18	4	89.60	0	0.00	88.80	4	3,732	0.11%
2019/04/17	7	91.01	6	90.10	90.00	1	3,745	0.03%
2019/04/16	7	92.60	1	91.70	92.00	6	3,757	0.16%
2019/04/15	0	0.00	1	92.20	92.10	-1	3,772	-0.03%
2019/04/12	0	0.00	2	92.90	92.60	-2	3,793	-0.05%
2019/04/11	0	0.00	3.4	94.92	94.50	-3.4	3,803	-0.09%
2019/04/10	3	95.67	5	94.64	96.00	-2	3,778	-0.05%
2019/04/09	0	0.00	5	92.00	92.30	-5	3,749	-0.13%
2019/04/08	5	92.16	0	0.00	91.60	5	3,740	0.13%
2019/04/03	6	94.95	2	94.55	95.00	4	3,688	0.11%
2019/04/02	0.7	93.80	1	94.50	94.70	-0.3	3,655	-0.01%
2019/04/01	4	91.00	15	90.77	92.40	-11	3,616	-0.30%
2019/03/29	3	88.90	1	89.80	88.50	2	3,611	0.06%
2019/03/28	3	89.27	0	0.00	89.00	3	3,641	0.08%
2019/03/27	1	89.20	1	89.90	89.10	0	3,686	0.00%
2019/03/22	1	88.80	5.7	89.18	89.00	-4.7	3,944	-0.12%
2019/03/21	1	89.50	1	90.20	90.20	0	3,958	0.00%
2019/03/20	5	90.60	2	90.50	90.60	3	4,013	0.07%
2019/03/19	8	89.98	11	90.48	90.20	-3	4,030	-0.07%
2019/03/18	2	86.50	1	86.90	86.60	1	4,010	0.02%
2019/03/14	1	87.40	0	0.00	87.40	1	4,053	0.02%
2019/03/13	1	88.10	7	87.83	88.00	-6	4,106	-0.15%
2019/03/12	2	86.70	1	86.10	86.30	1	4,145	0.02%
2019/03/08	0	0.00	6	86.18	84.80	-6	4,352	-0.14%
2019/03/07	7	86.67	2	86.95	85.60	5	4,396	0.11%
2019/03/06	1	88.50	1	89.60	89.50	0	4,390	0.00%
2019/03/04	3	89.90	1	90.90	89.70	2	4,508	0.04%
2019/02/27	6	87.85	13	88.90	89.40	-7	4,636	-0.15%
2019/02/26	10	88.37	5	88.44	86.20	5	4,519	0.11%
2019/02/25	3	87.00	0	0.00	87.90	3	4,411	0.07%
2019/02/22	2	88.00	2.6	87.18	87.20	-0.6	4,388	-0.01%
2019/02/21	7	86.97	5.9	88.03	86.80	1.1	4,351	0.02%
2019/02/20	3	90.73	3	89.63	89.60	0	4,263	0.00%
2019/02/19	1	90.70	1	90.50	90.40	0	4,243	0.00%
2019/02/18	2	90.60	3	91.17	90.70	-1	4,234	-0.02%
2019/02/15	1	90.50	0	0.00	90.50	1	4,227	0.02%
2019/02/14	2	90.80	9	90.90	90.60	-7	4,241	-0.17%
2019/02/13	15	89.95	4.2	90.91	88.10	10.8	4,182	0.26%
2019/02/12	1	93.00	0	0.00	90.50	1	4,148	0.02%
2019/02/11	0	0.00	19.5	90.57	93.70	-19.5	4,140	-0.47%
2019/01/30	7	85.97	6	86.97	85.30	1	4,064	0.02%
2019/01/29	1	85.70	2	85.20	85.30	-1	4,034	-0.02%
2019/01/28	2	85.35	2	86.35	85.00	0	4,018	0.00%
2019/01/25	3	84.43	9.5	84.38	85.00	-6.5	4,015	-0.16%
2019/01/24	0	0.00	5	82.00	82.00	-5	4,066	-0.12%
2019/01/23	10	81.95	2	81.45	81.20	8	4,083	0.20%
2019/01/22	12	82.21	20	82.10	82.10	-8	4,063	-0.20%
2019/01/21	14	81.48	29	82.50	83.00	-15	4,016	-0.37%
2019/01/18	21	81.36	61.3	80.62	81.50	-40.3	3,920	-1.03%
2019/01/17	1	77.40	2	78.20	77.00	-1	3,767	-0.03%
2019/01/16	0	0.00	7.1	78.87	78.30	-7.1	3,784	-0.19%
2019/01/15	0	0.00	0.4	76.50	77.20	-0.4	3,784	-0.01%
2019/01/14	2	74.65	1	74.90	74.80	1	3,804	0.03%
2019/01/11	2	76.10	1	75.80	75.90	1	3,877	0.03%
2019/01/10	1	76.90	5.4	76.93	77.20	-4.4	3,888	-0.11%
2019/01/09	0	0.00	1	74.80	75.00	-1	3,905	-0.03%
2019/01/08	4	73.40	2	73.45	73.20	2	3,938	0.05%
2019/01/07	1	75.40	1	75.10	74.80	0	3,989	0.00%
2019/01/04	0	0.00	1	74.10	76.00	-1	3,999	-0.03%
2019/01/03	0.2	76.40	3	76.73	76.80	-2.8	3,985	-0.07%
2019/01/02	0	0.00	1	75.60	75.80	-1	3,981	-0.03%
2018/12/28	0.5	74.90	1	75.00	75.20	-0.5	3,985	-0.01%
2018/12/27	0	0.00	1	73.60	73.80	-1	3,981	-0.03%
2018/12/26	4	72.90	1	72.90	71.60	3	3,968	0.08%
2018/12/25	4	73.95	2	73.80	73.70	2	3,956	0.05%
2018/12/24	1	73.20	11	73.23	74.90	-10	3,957	-0.25%
2018/12/22	13	73.45	7	74.21	73.00	6	3,941	0.15%
2018/12/21	1	77.50	1	77.80	77.50	0	3,880	0.00%
2018/12/20	3	77.47	5.7	78.24	79.70	-2.7	3,852	-0.07%
2018/12/19	9	81.08	15.2	80.46	78.80	-6.2	3,818	-0.16%
2018/12/18	15	75.50	1	77.00	77.00	14	3,612	0.39%
2018/12/14	0	0.00	0.7	76.50	77.00	-0.7	3,676	-0.02%
2018/12/13	1	76.70	1	76.60	76.60	0	3,722	0.00%
2018/12/12	0	0.00	1	77.20	76.00	-1	3,709	-0.03%
2018/12/11	2	75.50	7	75.40	76.40	-5	3,696	-0.14%
2018/12/10	1	73.60	1	74.00	75.00	0	3,713	0.00%
2018/12/07	4	74.75	2	75.60	73.80	2	3,750	0.05%
2018/12/06	3	74.07	1	73.80	74.50	2	3,844	0.05%
2018/12/05	2	75.55	2.5	74.90	75.60	-0.5	3,862	-0.01%
2018/12/04	12	75.88	9	76.52	75.90	3	3,877	0.08%
2018/12/03	3	72.90	0	72.50	73.00	3	3,767	0.08%
2018/11/30	0	0.00	1.9	71.41	70.60	-1.9	3,784	-0.05%
2018/11/29	0	0.00	2	70.55	70.30	-2	3,777	-0.05%
2018/11/28	1	69.60	0.7	69.20	69.50	0.3	3,779	0.01%
2018/11/27	8	69.39	21	69.40	69.10	-13	3,781	-0.34%
2018/11/26	10	68.20	19	68.61	69.50	-9	3,755	-0.24%
2018/11/23	0	0.00	2	63.90	63.20	-2	3,725	-0.05%
2018/11/21	0	0.00	10	65.00	64.80	-10	4,083	-0.24%
2018/11/20	0	0.00	5.5	66.16	65.60	-5.5	4,215	-0.13%
2018/11/19	0	0.00	2	66.85	66.30	-2	4,256	-0.05%
2018/11/16	0	0.00	2	65.90	66.10	-2	4,300	-0.05%
2018/11/15	0	0.00	1	65.70	65.30	-1	4,395	-0.02%
2018/11/14	5	65.14	1.2	65.03	65.80	3.8	4,462	0.09%
2018/11/13	1	65.80	3	64.43	66.00	-2	4,568	-0.04%
2018/11/09	1	64.00	0.9	64.30	64.60	0.1	4,716	0.00%
2018/11/08	7	64.69	7	64.97	64.50	0	4,729	0.00%
2018/11/07	2	65.70	2	65.10	65.90	0	4,705	0.00%
2018/11/06	1	63.60	1	64.30	63.60	0	4,703	0.00%
2018/11/05	0	0.00	3	63.40	63.60	-3	4,735	-0.06%
2018/11/02	2	62.55	4	62.73	62.90	-2	4,722	-0.04%
2018/11/01	19.9	61.82	23	61.41	63.20	-3.1	4,669	-0.07%
2018/10/31	15	56.98	17	57.37	57.50	-2	4,543	-0.04%
2018/10/30	0	0.00	2	51.70	52.30	-2	4,566	-0.04%
2018/10/26	3	52.73	1	52.60	52.60	2	4,622	0.04%
2018/10/25	2	52.40	2	51.85	52.20	0	4,677	0.00%
2018/10/24	11.1	54.15	12	54.28	54.50	-0.9	4,724	-0.02%
2018/10/23	5	52.38	2	52.35	51.70	3	4,808	0.06%
2018/10/22	4	52.58	0	0.00	52.30	4	4,849	0.08%
2018/10/09	2	43.08	3	43.45	43.25	-1	4,831	-0.02%
2018/10/08	1	45.35	0	0.00	44.75	1	4,845	0.02%
2018/10/05	0	0.00	3	45.92	45.20	-3	4,880	-0.06%
2018/10/04	4	47.58	11	47.40	47.45	-7	4,918	-0.14%
2018/10/03	13.2	47.72	5	48.34	47.15	8.2	4,885	0.17%
2018/10/02	6	49.87	1	49.70	49.65	5	4,870	0.10%
2018/09/27	0	0.00	4	50.15	50.10	-4	5,245	-0.08%
2018/09/26	0	0.00	9	50.34	49.95	-9	5,367	-0.17%
2018/09/20	0	0.00	1	50.90	51.10	-1	5,846	-0.02%
2018/09/14	1	51.70	0	0.00	51.70	1	7,661	0.01%
2018/09/12	1	51.10	0	0.00	51.60	1	7,841	0.01%
2018/09/10	0	0.00	4	51.30	49.90	-4	7,753	-0.05%
2018/09/07	0	0.00	3	52.60	51.90	-3	7,715	-0.04%
2018/09/06	1	53.70	2	53.00	53.30	-1	7,704	-0.01%
2018/09/05	9	52.86	11	53.02	52.80	-2	7,711	-0.03%
2018/09/04	0	0.00	1	53.00	52.60	-1	7,693	-0.01%
2018/09/03	3	52.30	1	52.30	51.20	2	7,713	0.03%
2018/08/31	2	54.60	13.3	54.37	54.30	-11.3	7,627	-0.15%
2018/08/30	2	53.75	3	53.73	54.40	-1	7,591	-0.01%
2018/08/28	0	0.00	11	53.27	53.50	-11	7,593	-0.14%
2018/08/27	0	0.00	1	53.00	53.10	-1	7,632	-0.01%
2018/08/24	0	0.00	8	51.78	52.00	-8	7,621	-0.10%
2018/08/23	2	52.70	1.2	52.43	52.40	0.8	7,835	0.01%
2018/08/22	0	0.00	2	52.60	52.20	-2	7,831	-0.03%
2018/08/21	3	52.67	6	52.80	52.40	-3	7,781	-0.04%
2018/08/20	19	51.93	21.3	52.12	52.40	-2.3	7,728	-0.03%
2018/08/17	0	0.00	28	50.98	51.10	-28	7,553	-0.37%
2018/08/16	15	51.27	29	50.98	49.65	-14	7,459	-0.19%
2018/08/15	0	0.00	8	49.97	50.10	-8	7,337	-0.11%
2018/08/14	0	0.00	1	49.90	50.30	-1	7,343	-0.01%
2018/08/13	1	49.75	22	49.80	50.10	-21	7,308	-0.29%
2018/08/10	10	50.07	8	49.77	49.60	2	7,223	0.03%
2018/08/09	3	49.45	11	49.85	50.30	-8	7,158	-0.11%
2018/08/08	22	48.70	24	48.86	49.30	-2	7,055	-0.03%
2018/08/07	10	47.90	1	47.90	47.80	9	6,923	0.13%
2018/08/03	0	0.00	1	48.10	48.10	-1	6,946	-0.01%
2018/08/02	4	47.34	1	47.20	47.35	3	6,961	0.04%
2018/08/01	11	47.60	0	0.00	47.80	11	6,963	0.16%
2018/07/31	0	0.00	1	48.30	48.35	-1	6,916	-0.01%
2018/07/30	0	0.00	1	47.70	47.65	-1	6,936	-0.01%
2018/07/27	0	0.00	3	47.88	48.00	-3	6,999	-0.04%
2018/07/26	21	47.09	1	47.05	47.00	20	6,988	0.29%
2018/07/25	1	48.10	1	48.05	48.00	0	6,902	0.00%
2018/07/24	0	0.00	7	48.17	48.20	-7	6,867	-0.10%
2018/07/23	1	48.00	1	48.40	48.25	0	6,846	0.00%
2018/07/20	2.3	50.02	2	50.15	50.10	0.3	6,789	0.00%
2018/07/19	6	49.88	11	49.76	49.60	-5	6,747	-0.07%
2018/07/18	3	51.97	7	50.90	50.90	-4	6,648	-0.06%
2018/07/17	1	51.70	11	51.40	51.70	-10	6,570	-0.15%
2018/07/16	5	52.20	0	0.00	51.40	5	6,563	0.08%
2018/07/13	0	0.00	8	51.54	51.80	-8	6,544	-0.12%
2018/07/12	12	51.22	4	51.00	51.10	8	6,706	0.12%
2018/07/11	4	50.05	1	50.10	49.75	3	6,629	0.05%
2018/07/10	9	50.47	1	50.70	50.60	8	6,610	0.12%
2018/07/09	3	49.93	3	50.23	49.45	0	6,528	0.00%
2018/07/06	16	49.02	27	48.76	49.90	-11	6,484	-0.17%
2018/07/05	31	50.01	0	0.00	49.00	31	6,346	0.49%
2018/07/04	6	51.20	3	51.40	52.50	3	6,119	0.05%
2018/07/03	3	50.53	5	51.44	50.30	-2	5,995	-0.03%
2018/07/02	24	51.03	33	50.83	50.90	-9	5,884	-0.15%
2018/06/29	29	53.01	22	52.89	52.10	7	5,758	0.12%
2018/06/28	14	52.81	36	53.01	52.80	-22	5,485	-0.40%
2018/06/27	49	52.68	34	52.55	51.10	15	5,088	0.29%
2018/06/26	21	52.07	9	51.82	52.10	12	4,739	0.25%
2018/06/25	22	51.98	41	52.13	53.00	-19	4,324	-0.44%
2018/06/22	9	49.22	30	49.13	48.60	-21	3,655	-0.57%
2018/06/21	3	48.05	2	48.05	47.75	1	3,469	0.03%
2018/06/20	1	46.85	0	0.00	46.90	1	3,466	0.03%
2018/06/19	2	47.38	0	0.00	47.35	2	3,587	0.06%
2018/06/15	0	0.00	2	48.20	48.10	-2	3,622	-0.06%
2018/06/14	9	47.65	1	47.75	47.50	8	3,606	0.22%
2018/06/13	24	48.45	4	49.05	48.25	20	3,591	0.56%
2018/06/12	3	48.30	1	48.70	48.85	2	3,565	0.06%
2018/06/11	1	49.40	6	49.33	48.65	-5	3,518	-0.14%
2018/06/08	0	0.00	4	48.45	48.50	-4	3,456	-0.12%
2018/06/07	2	48.43	0	0.00	48.20	2	3,422	0.06%
2018/06/06	3	48.65	1	48.95	48.65	2	3,392	0.06%
2018/06/05	4	48.54	9	48.73	48.30	-5	3,385	-0.15%
2018/06/04	0	0.00	20	48.34	49.30	-20	3,303	-0.61%
2018/06/01	13	47.93	0	0.00	47.75	13	3,187	0.41%
2018/05/31	1	48.35	21	48.70	48.50	-20	3,125	-0.64%
2018/05/30	7	45.91	3	46.07	45.80	4	2,877	0.14%
2018/05/29	1	47.15	8	46.95	46.65	-7	2,846	-0.25%
2018/05/28	16	47.17	5	46.97	46.85	11	2,832	0.39%
2018/05/25	4	47.19	7	46.64	47.35	-3	2,776	-0.11%
2018/05/24	12	46.45	1	46.60	46.60	11	2,815	0.39%
2018/05/23	5	46.00	6	46.05	46.00	-1	2,868	-0.03%
2018/05/22	9	46.18	11	46.12	46.00	-2	2,859	-0.07%
2018/05/21	7	45.39	6	45.47	45.40	1	2,855	0.04%
2018/05/18	6	45.18	6	45.63	45.70	0	2,869	0.00%
2018/05/17	6	45.55	0	0.00	45.50	6	2,886	0.21%
2018/05/16	2	45.75	2	46.05	45.75	0	2,947	0.00%
2018/05/15	0	0.00	8	46.31	46.30	-8	2,998	-0.27%
2018/05/14	2	46.35	15	46.28	46.45	-13	3,106	-0.42%
2018/05/11	2	45.50	3	45.60	45.50	-1	3,136	-0.03%
2018/05/10	2	45.60	1	45.90	45.40	1	3,240	0.03%
2018/05/09	7	45.17	8	45.56	45.60	-1	3,230	-0.03%
2018/05/08	2	44.73	6	44.55	44.50	-4	3,197	-0.13%
2018/05/07	6	45.28	0	0.00	45.00	6	3,216	0.19%
2018/05/04	8	44.96	20	45.47	45.70	-12	3,206	-0.37%
2018/05/03	3	43.90	0	0.00	43.70	3	3,146	0.10%
2018/04/30	0	0.00	2	43.10	43.20	-2	3,163	-0.06%
2018/04/27	3	43.00	0	0.00	43.15	3	3,205	0.09%
2018/04/26	0	0.00	1	42.85	42.95	-1	3,284	-0.03%
2018/04/25	5	43.09	0	0.00	42.80	5	3,297	0.15%
2018/04/24	21	43.91	2	43.60	43.50	19	3,269	0.58%
2018/04/23	2	44.95	0	0.00	44.90	2	3,256	0.06%
2018/04/20	7	45.17	2	45.65	45.50	5	3,278	0.15%
2018/04/19	12	45.98	23	45.85	45.60	-11	3,291	-0.33%
2018/04/18	43	45.88	79	45.82	45.50	-36	3,248	-1.11%
2018/04/17	2	43.30	3.5	43.21	43.05	-1.5	3,098	-0.05%
2018/04/13	3	43.60	0	0.00	43.65	3	3,187	0.09%
2018/04/12	0	0.00	1	43.90	43.65	-1	3,246	-0.03%
2018/04/11	0	0.00	25	44.20	44.00	-25	3,285	-0.76%
2018/04/10	5	44.00	0	0.00	44.00	5	3,315	0.15%
2018/04/09	0	0.00	1	44.00	44.10	-1	3,337	-0.03%
2018/04/03	0	0.00	2	44.20	44.10	-2	3,367	-0.06%
2018/04/02	0	0.00	5	44.53	44.80	-5	3,365	-0.15%
2018/03/31	2	44.05	0	0.00	44.25	2	3,366	0.06%
2018/03/30	0	0.00	3	44.65	44.50	-3	3,372	-0.09%
2018/03/29	21	44.84	2	44.55	44.25	19	3,415	0.56%
2018/03/28	20	45.14	10	45.00	45.00	10	3,408	0.29%
2018/03/27	29	45.16	3	45.30	45.35	26	3,401	0.76%
2018/03/23	3	43.70	3	43.90	43.95	0	3,384	0.00%
2018/03/22	57	46.28	33	45.85	45.10	24	3,472	0.69%
2018/03/21	0	0.00	1	45.90	45.90	-1	3,401	-0.03%
2018/03/20	12	44.77	16	44.85	44.80	-4	3,365	-0.12%
2018/03/16	2	45.00	0	0.00	45.00	2	3,378	0.06%
2018/03/15	0	0.00	6	45.77	45.60	-6	3,469	-0.17%
2018/03/14	14	45.35	24	45.68	45.75	-10	3,512	-0.28%
2018/03/12	1	45.05	0	0.00	45.15	1	3,627	0.03%
2018/03/09	16	45.15	2	45.50	45.00	14	3,701	0.38%
2018/03/07	0	0.00	1	44.50	44.20	-1	3,769	-0.03%
2018/03/06	2	43.80	0	0.00	44.05	2	3,921	0.05%
2018/03/05	3	43.30	0	0.00	43.20	3	4,022	0.07%
2018/03/02	5	43.99	0	0.00	43.90	5	4,145	0.12%
2018/03/01	0	0.00	1	45.00	44.65	-1	4,227	-0.02%
2018/02/26	5	46.00	0	0.00	45.45	5	4,371	0.11%
2018/02/23	2	45.68	3	45.43	45.80	-1	4,356	-0.02%
2018/02/21	0	0.00	3	44.70	44.70	-3	4,575	-0.07%
2018/02/12	5	43.50	0	0.00	43.35	5	4,682	0.11%
2018/02/08	1	43.85	2	44.43	44.50	-1	5,490	-0.02%
2018/02/07	3	44.17	6	44.13	43.00	-3	5,511	-0.05%
2018/02/06	13	44.18	6	43.60	42.70	7	5,539	0.13%
2018/02/05	10	45.66	0	0.00	46.10	10	5,546	0.18%
2018/02/02	5	47.58	17	47.42	48.00	-12	5,564	-0.22%
2018/02/01	2	46.25	0	0.00	46.25	2	5,674	0.04%
2018/01/31	1	46.20	4	46.10	46.20	-3	5,805	-0.05%
2018/01/30	4	47.10	7	46.92	46.90	-3	6,055	-0.05%
2018/01/29	0.5	46.55	0	0.00	46.55	0.5	6,188	0.01%
2018/01/26	6	46.28	5	46.49	46.15	1	6,555	0.02%
2018/01/25	1	46.05	1	46.65	45.80	0	7,299	0.00%
2018/01/24	3	45.83	2	45.93	45.85	1	7,389	0.01%
2018/01/23	12	47.04	10	46.20	46.15	2	7,584	0.03%
2018/01/22	7	46.11	6	46.56	46.70	1	7,568	0.01%
2018/01/19	2	45.10	1	45.45	45.20	1	7,571	0.01%
2018/01/18	1	45.50	13	45.58	45.50	-12	7,687	-0.16%
2018/01/17	25	45.56	9	45.78	45.50	16	7,798	0.21%
2018/01/16	6	45.41	17	45.69	45.65	-11	7,860	-0.14%
2018/01/15	16	44.98	12	44.78	45.30	4	7,867	0.05%
2018/01/12	6	44.35	5	44.53	44.50	1	7,863	0.01%
2018/01/11	19	44.56	17	44.31	43.90	2	7,854	0.03%
2018/01/10	17	45.35	11	45.25	45.05	6	7,804	0.08%
2018/01/09	12	44.83	44	44.99	45.55	-32	7,927	-0.40%
2018/01/08	30	45.18	1	45.00	44.75	29	7,985	0.36%
2018/01/05	7	46.14	1	46.35	45.90	6	7,960	0.08%
2018/01/04	21	45.63	19	45.55	45.60	2	7,947	0.03%
2018/01/03	17	45.60	2	45.85	46.00	15	7,938	0.19%
2018/01/02	5	45.29	0	0.00	45.25	5	7,935	0.06%