義隆 (2458)-元大-汐止券商分點個股進出

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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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	5	167.30	168.00	-5	2,930	-0.17%
2024/04/26	1	163.00	0	0.00	163.50	1	2,903	0.03%
2024/04/25	0	0.00	11	165.09	164.50	-11	2,897	-0.38%
2024/04/24	0	0.00	2.1	154.96	157.00	-2.1	2,847	-0.08%
2024/04/22	6.3	148.31	0	0.00	146.50	6.3	2,816	0.22%
2024/04/19	6.2	155.68	2	156.00	155.00	4.2	2,768	0.15%
2024/04/18	0	0.00	4.3	160.17	161.50	-4.3	2,718	-0.16%
2024/04/17	2	162.25	2	164.25	162.00	0	2,714	0.00%
2024/04/16	0	0.00	1	163.00	159.50	-1	2,664	-0.04%
2024/04/15	1	160.50	8.4	161.83	162.00	-7.4	2,637	-0.28%
2024/04/12	0.4	159.75	0.5	162.00	158.50	-0.1	2,553	-0.01%
2024/04/11	1.1	156.58	0	0.00	158.50	1.1	2,556	0.04%
2024/04/10	1.2	159.50	0	0.00	158.50	1.2	2,554	0.05%
2024/04/09	2.1	156.82	0	0.00	157.00	2.1	2,563	0.08%
2024/04/02	3.6	157.06	0	0.00	156.00	3.6	2,542	0.14%
2024/04/01	0	0.00	1	159.50	161.00	-1	2,519	-0.04%
2024/03/29	5	156.90	0	0.00	157.00	5	2,503	0.20%
2024/03/28	2.4	161.03	1	162.49	160.50	1.3	2,521	0.05%
2024/03/27	1.1	165.00	0	0.00	164.50	1.1	2,516	0.04%
2024/03/26	0.2	167.25	0	0.00	166.50	0.2	2,594	0.01%
2024/03/25	1	169.50	1	171.50	169.00	0	2,628	0.00%
2024/03/22	3	166.50	3	167.50	169.00	0	2,651	0.00%
2024/03/21	3	170.17	5	168.30	167.00	-2	2,660	-0.08%
2024/03/20	0	168.00	0	0.00	167.50	0	2,644	0.00%
2024/03/19	1	166.00	0.1	167.50	165.00	0.9	2,641	0.03%
2024/03/15	0	0.00	0.1	165.00	163.50	-0.1	2,675	0.00%
2024/03/13	0	0.00	1	163.50	163.50	-1	2,763	-0.04%
2024/03/08	1	161.50	2	163.50	162.50	-1	2,821	-0.04%
2024/03/07	5	166.70	0.5	168.00	165.50	4.5	2,802	0.16%
2024/03/06	0	0.00	0	165.50	166.50	0	2,796	0.00%
2024/03/05	1	168.00	0	0.00	167.00	1	2,826	0.04%
2024/03/04	1	169.50	2	170.00	167.50	-1	2,861	-0.03%
2024/02/29	1	165.00	0	0.00	166.00	1	2,872	0.03%
2024/02/27	0	0.00	5	172.40	169.00	-5	2,856	-0.18%
2024/02/26	0	0.00	1	168.06	170.00	-1	2,857	-0.04%
2024/02/23	6	162.51	8	164.63	164.00	-2	2,794	-0.07%
2024/02/22	2	165.25	6	165.67	167.50	-4	2,686	-0.15%
2024/02/21	1	165.00	5	166.70	167.50	-4	2,636	-0.15%
2024/02/20	2	161.50	2.1	161.79	161.00	-0.1	2,542	0.00%
2024/02/19	3	158.83	11.1	162.05	163.50	-8.1	2,543	-0.32%
2024/02/16	1	150.50	10.1	151.62	153.00	-9.1	2,480	-0.37%
2024/02/15	5	147.00	0.2	149.00	148.50	4.8	2,491	0.19%
2024/02/05	3	148.33	1	149.50	148.00	2	2,481	0.08%
2024/02/02	4	149.00	0	0.00	150.50	4	2,498	0.16%
2024/01/31	0.4	148.12	0	0.00	150.00	0.4	2,557	0.01%
2024/01/30	1	147.50	1	148.00	148.50	0	2,630	0.00%
2024/01/29	2	148.75	0	0.00	149.00	2	2,710	0.07%
2024/01/26	5	151.10	1	151.00	151.00	4	2,954	0.14%
2024/01/25	1	153.50	0.3	153.50	152.50	0.7	3,015	0.02%
2024/01/24	0	0.00	2	151.75	151.00	-2	3,021	-0.07%
2024/01/23	1.2	149.24	2	151.00	150.50	-0.8	3,054	-0.03%
2024/01/22	3	150.83	7	150.50	151.00	-4	3,102	-0.13%
2024/01/19	0	0.00	1	153.50	150.50	-1	3,112	-0.03%
2024/01/18	2	148.50	1	148.50	152.00	1	3,159	0.03%
2024/01/17	1	154.00	1	156.00	154.50	0	3,271	0.00%
2024/01/16	2	153.25	0	0.00	154.00	2	3,375	0.06%
2024/01/12	0	156.00	1	156.00	155.00	-1	3,479	-0.03%
2024/01/11	0.1	157.00	0	0.00	157.00	0.1	3,519	0.00%
2024/01/10	1.1	159.04	2	157.00	160.00	-0.9	3,575	-0.03%
2024/01/09	1	152.00	1	154.50	154.50	0	3,600	0.00%
2024/01/08	1	153.00	0	0.00	153.50	1	3,600	0.03%
2024/01/04	1	155.50	3	155.83	156.50	-2	3,654	-0.05%
2024/01/03	1	157.50	1	157.50	158.00	0	3,678	0.00%
2024/01/02	0	0.00	1	159.00	159.50	-1	3,672	-0.03%
2023/12/28	1	160.50	0	0.00	160.50	1	3,759	0.03%
2023/12/27	2	163.75	4	163.63	164.00	-2	3,792	-0.05%
2023/12/26	2	162.50	1	162.00	162.00	1	3,784	0.03%
2023/12/25	3.1	163.98	2	162.50	162.50	1.1	3,781	0.03%
2023/12/22	4	162.88	4	163.25	163.50	0	3,771	0.00%
2023/12/21	5	161.50	9	162.94	163.00	-4	3,732	-0.11%
2023/12/20	2	161.00	2	159.75	160.00	0	3,657	0.00%
2023/12/19	2	157.50	7.1	158.27	159.00	-5.1	3,615	-0.14%
2023/12/18	2.1	156.95	2	157.50	157.00	0.1	3,606	0.00%
2023/12/15	2	154.75	0	0.00	154.00	2	3,614	0.06%
2023/12/14	1	159.00	0	0.00	157.50	1	3,613	0.03%
2023/12/13	8	158.94	5	157.70	158.00	3	3,619	0.08%
2023/12/12	2	157.25	1	158.50	158.50	1	3,674	0.03%
2023/12/11	2	157.50	3	158.00	157.00	-1	3,711	-0.03%
2023/12/08	7	158.29	31	157.42	157.50	-24	3,758	-0.64%
2023/12/07	3	153.00	6.4	153.59	153.50	-3.4	3,744	-0.09%
2023/12/06	2	152.00	5.3	151.47	151.50	-3.3	3,796	-0.09%
2023/12/05	5	146.90	1	146.50	146.50	4	3,822	0.10%
2023/12/04	4	150.00	5	150.50	149.50	-1	3,840	-0.03%
2023/12/01	1	150.00	0	0.00	151.00	1	3,899	0.03%
2023/11/30	2	151.50	0	0.00	151.50	2	4,113	0.05%
2023/11/29	2	151.75	17.5	152.06	153.00	-15.5	4,237	-0.37%
2023/11/28	1	149.50	5	149.20	150.00	-4	4,205	-0.10%
2023/11/27	3	148.00	13	146.15	146.00	-10	4,197	-0.24%
2023/11/24	4.1	149.52	1	150.50	151.00	3.1	4,185	0.07%
2023/11/22	2	147.24	8.1	146.07	147.50	-6.1	4,123	-0.15%
2023/11/21	11.3	145.40	0	0.00	145.00	11.3	4,116	0.27%
2023/11/20	6	144.00	0	145.50	144.00	6	4,136	0.15%
2023/11/17	3.1	145.46	13	145.73	146.50	-9.9	4,116	-0.24%
2023/11/16	12.3	143.88	0	0.00	142.50	12.3	4,079	0.30%
2023/11/15	0.1	147.00	0.1	149.33	147.50	0	4,029	0.00%
2023/11/14	5	143.00	6.3	145.59	146.00	-1.3	4,001	-0.03%
2023/11/13	0	0.00	13.3	144.14	143.50	-13.3	3,969	-0.33%
2023/11/10	0.1	141.00	2	142.00	141.50	-1.9	3,972	-0.05%
2023/11/09	5.3	140.71	0.2	142.50	140.50	5.1	3,987	0.13%
2023/11/08	5	144.90	12.1	144.05	144.50	-7.1	4,002	-0.18%
2023/11/07	1	144.98	9	144.00	145.00	-8	4,036	-0.20%
2023/11/06	4	139.38	5	139.20	140.00	-1	4,005	-0.02%
2023/11/03	23.1	138.67	56	135.88	135.50	-32.9	3,978	-0.83%
2023/11/02	7	147.79	7	148.63	149.50	0	3,770	0.00%
2023/11/01	1	142.52	1	144.00	144.00	0	3,806	0.00%
2023/10/31	1.1	143.03	3	144.83	144.00	-1.9	4,054	-0.05%
2023/10/30	3	145.67	7	144.79	146.50	-4	4,038	-0.10%
2023/10/27	4	139.00	3	141.00	140.00	1	4,005	0.02%
2023/10/26	6	140.58	3.2	141.45	139.50	2.8	4,071	0.07%
2023/10/25	4.2	148.71	3.1	149.77	144.50	1.1	4,033	0.03%
2023/10/24	3	144.50	3	144.67	144.00	0	3,899	0.00%
2023/10/23	1	142.00	1	142.00	142.00	0	3,814	0.00%
2023/10/20	2	141.00	1	140.03	142.50	1	3,867	0.03%
2023/10/19	2.1	137.57	2	139.50	138.50	0.1	3,886	0.00%
2023/10/18	5	140.50	2.2	140.41	141.50	2.8	3,910	0.07%
2023/10/17	0	0.00	5	140.60	140.00	-5	3,893	-0.13%
2023/10/16	2	137.25	1	137.00	136.50	1	3,987	0.03%
2023/10/13	2	137.75	7	138.86	139.00	-5	4,006	-0.12%
2023/10/12	4.2	135.69	3.1	137.58	137.50	1.1	3,991	0.03%
2023/10/11	2.4	138.21	2	138.25	137.00	0.4	3,986	0.01%
2023/10/06	5.2	138.48	1	138.50	137.00	4.2	3,969	0.11%
2023/10/05	4.3	140.12	5.5	140.59	141.50	-1.2	3,945	-0.03%
2023/10/04	4.6	135.60	1	136.00	138.00	3.6	3,881	0.09%
2023/10/03	3.5	138.66	4	137.63	138.00	-0.5	3,843	-0.01%
2023/10/02	10.1	135.00	1	134.50	134.50	9.1	3,812	0.24%
2023/09/28	22	133.64	2	133.25	133.50	20	3,819	0.52%
2023/09/27	0	132.50	0	0.00	134.00	0	3,823	0.00%
2023/09/25	5	137.00	0	0.00	136.50	5	3,826	0.13%
2023/09/22	1	135.50	1	136.50	137.00	0	3,811	0.00%
2023/09/21	16.3	135.28	1	135.00	136.00	15.3	3,805	0.40%
2023/09/20	1.3	138.98	3	138.00	138.00	-1.7	3,771	-0.05%
2023/09/19	1	142.00	17	141.59	141.00	-16	3,738	-0.43%
2023/09/18	0	0.00	15	142.77	142.00	-15	3,712	-0.40%
2023/09/15	2	145.25	1	147.00	144.50	1	3,678	0.03%
2023/09/14	1	144.40	2.5	142.30	143.00	-1.5	3,591	-0.04%
2023/09/13	4	141.25	7.6	141.13	143.50	-3.6	3,542	-0.10%
2023/09/12	4	139.25	1	140.00	140.50	3	3,494	0.09%
2023/09/11	5.1	137.00	2	137.00	138.00	3.1	3,420	0.09%
2023/09/08	1	133.57	4	133.63	135.50	-3	3,340	-0.09%
2023/09/07	8.2	133.44	6	133.83	135.00	2.2	3,326	0.07%
2023/09/06	4	131.25	4.5	132.19	133.00	-0.5	3,289	-0.01%
2023/09/05	20.5	132.76	24.2	133.91	134.00	-3.7	3,287	-0.11%
2023/09/04	2.1	128.98	8	127.38	128.50	-5.9	3,087	-0.19%
2023/09/01	0	0.00	2	120.99	120.50	-2	2,924	-0.07%
2023/08/31	0.1	120.50	0	0.00	120.00	0.1	2,922	0.00%
2023/08/30	2	117.02	7	118.00	119.00	-5	2,917	-0.17%
2023/08/29	0	0.00	4	114.50	117.00	-4	2,902	-0.14%
2023/08/28	1	112.50	0	0.00	113.00	1	2,890	0.03%
2023/08/25	10.1	113.10	10	113.00	113.00	0.1	2,919	0.00%
2023/08/24	10.1	117.00	2	118.50	116.00	8.1	2,926	0.28%
2023/08/23	0	0.00	4.4	114.91	114.50	-4.4	2,943	-0.15%
2023/08/22	1.1	114.40	0	0.00	113.50	1.1	2,972	0.04%
2023/08/21	0.1	113.20	0.1	114.00	113.50	0.1	3,011	0.00%
2023/08/18	1	114.00	0.1	115.50	113.50	0.9	3,110	0.03%
2023/08/17	0	0.00	1	116.50	116.50	-1	3,087	-0.03%
2023/08/16	0	0.00	12.1	116.34	117.00	-12.1	3,077	-0.39%
2023/08/15	2	116.24	1	116.00	116.00	1	3,063	0.03%
2023/08/14	7.1	117.07	0	0.00	117.00	7.1	3,046	0.23%
2023/08/11	10.1	118.04	15	119.03	121.00	-4.9	2,996	-0.16%
2023/08/10	3	118.67	0	0.00	118.00	3	2,943	0.10%
2023/08/09	2	118.00	11.1	120.86	121.00	-9.1	2,884	-0.31%
2023/08/08	2	119.00	7	118.86	118.00	-5	2,835	-0.18%
2023/08/07	26	120.62	1	119.00	117.00	25	2,783	0.90%
2023/08/04	36	120.56	51	123.32	122.50	-15	2,654	-0.57%
2023/08/02	4.1	114.74	2	115.75	114.00	2.1	2,391	0.09%
2023/08/01	1	113.50	0	0.00	115.00	1	2,389	0.04%
2023/07/31	1	117.50	2	114.75	116.50	-1	2,402	-0.04%
2023/07/28	2	112.25	0	0.00	112.50	2	2,288	0.09%
2023/07/27	0	0.00	1	115.50	114.50	-1	2,251	-0.04%
2023/07/26	4	114.00	3	116.00	112.50	1	2,237	0.04%
2023/07/25	2	115.00	1	114.00	115.00	1	2,198	0.05%
2023/07/24	6	117.33	3	117.00	118.00	3	2,104	0.14%
2023/07/21	3.1	116.18	2	116.00	115.50	1.1	2,018	0.05%
2023/07/20	1	114.50	1.2	113.42	114.50	-0.2	1,972	-0.01%
2023/07/19	6	117.92	8	117.56	118.50	-2	1,900	-0.11%
2023/07/17	1	109.50	0	0.00	109.50	1	1,741	0.06%
2023/07/14	1.2	110.58	6	109.58	110.50	-4.8	1,729	-0.28%
2023/07/13	0	0.00	1.4	106.86	108.00	-1.4	1,679	-0.08%
2023/07/07	0.2	108.50	2	106.50	107.50	-1.8	1,653	-0.11%
2023/07/06	2	107.75	6	107.75	108.00	-4	1,647	-0.24%
2023/07/05	0	0.00	1	107.00	106.00	-1	1,627	-0.06%
2023/07/04	0	0.00	12	105.58	106.00	-12	1,615	-0.74%
2023/07/03	0	0.00	2	102.00	101.50	-2	1,586	-0.13%
2023/06/27	1	99.60	0	0.00	99.40	1	1,608	0.06%
2023/06/26	3	100.00	0.6	100.00	100.00	2.4	1,600	0.15%
2023/06/21	5.1	101.01	0	0.00	101.50	5.1	1,592	0.32%
2023/06/20	10.2	102.00	0	0.00	102.00	10.2	1,584	0.64%
2023/06/19	6.1	103.42	17	103.00	102.50	-10.9	1,586	-0.69%
2023/06/16	2	107.00	0	0.00	106.00	2	1,566	0.13%
2023/06/15	5.1	104.49	0	0.00	105.50	5.1	1,539	0.33%
2023/06/14	11.3	106.77	0	0.00	105.00	11.3	1,536	0.73%
2023/06/13	0	0.00	6.4	106.94	107.00	-6.4	1,527	-0.42%
2023/06/12	3	103.67	2	103.75	103.50	1	1,480	0.07%
2023/06/09	18	107.31	16.1	104.55	104.00	1.9	1,475	0.13%
2023/06/08	0	0.00	6	104.33	105.00	-6	1,422	-0.42%
2023/06/07	0	0.00	1	103.50	103.50	-1	1,406	-0.07%
2023/06/06	5	103.00	48	101.50	102.00	-43	1,424	-3.02%
2023/06/02	2	103.75	0	0.00	104.50	2	1,409	0.14%
2023/05/31	0	0.00	2	102.50	102.00	-2	1,405	-0.14%
2023/05/30	0	0.00	2	102.75	102.00	-2	1,374	-0.15%
2023/05/29	2	103.50	0	0.00	104.00	2	1,378	0.15%
2023/05/26	0	103.00	2	105.00	102.50	-2	1,370	-0.14%
2023/05/25	3	104.00	2	104.50	104.00	1	1,457	0.07%
2023/05/24	51.1	104.49	7.1	103.86	104.50	44	1,433	3.07%
2023/05/22	1	98.80	0	0.00	98.60	1	1,369	0.07%
2023/05/19	0	0.00	1	98.80	98.50	-1	1,383	-0.07%
2023/05/18	1	99.20	3	98.87	98.60	-2	1,399	-0.14%
2023/05/17	0	0.00	1	97.20	97.20	-1	1,397	-0.07%
2023/05/16	0	0.00	3	97.37	97.10	-3	1,409	-0.21%
2023/05/15	0	94.80	0	0.00	95.10	0	1,401	0.00%
2023/05/12	0.1	92.00	0	0.00	95.90	0.1	1,418	0.01%
2023/05/11	2.1	92.83	0	0.00	92.70	2.1	1,412	0.15%
2023/05/10	0.1	92.70	0	0.00	92.50	0.1	1,435	0.01%
2023/05/08	5.2	93.61	1	93.30	93.20	4.2	1,485	0.28%
2023/05/05	4.1	97.61	3	99.30	95.80	1.1	1,514	0.07%
2023/05/03	1	94.10	0	0.00	94.00	1	1,624	0.06%
2023/04/28	0	0.00	1	93.80	94.30	-1	1,683	-0.06%
2023/04/26	1	93.00	0	0.00	93.30	1	1,679	0.06%
2023/04/25	3.3	93.19	0	0.00	91.10	3.3	1,681	0.20%
2023/04/24	0.1	95.20	0.3	95.40	95.20	-0.2	1,671	-0.01%
2023/04/21	0.3	97.66	0	0.00	95.40	0.3	1,690	0.02%
2023/04/20	0.1	99.10	0	0.00	98.50	0.1	1,693	0.01%
2023/04/18	0	0.00	1	102.00	101.50	-1	1,856	-0.05%
2023/04/12	0.1	103.00	0	0.00	102.50	0.1	1,854	0.00%
2023/04/11	0	0.00	0.3	104.00	104.00	-0.3	1,863	-0.02%
2023/04/06	0.3	98.54	0	98.80	98.50	0.3	1,855	0.01%
2023/03/30	3.2	99.77	0	101.00	99.60	3.2	1,842	0.17%
2023/03/29	3	102.50	0	0.00	102.50	3	1,840	0.16%
2023/03/28	0.3	102.13	0	0.00	102.00	0.3	1,851	0.01%
2023/03/27	0	104.00	1	103.50	103.50	-1	1,869	-0.05%
2023/03/21	2	103.00	1	102.50	102.50	1	1,914	0.05%
2023/03/20	0	101.00	0	0.00	102.50	0	1,916	0.00%
2023/03/16	4.1	99.46	0	0.00	99.70	4.1	1,920	0.21%
2023/03/15	0	0.00	1	102.50	101.50	-1	1,925	-0.05%
2023/03/14	2	101.00	0	0.00	101.00	2	1,943	0.10%
2023/03/13	4.1	102.61	1	102.50	102.50	3.1	1,942	0.16%
2023/03/08	3	103.33	0	0.00	103.50	3	1,952	0.15%
2023/03/06	2	104.00	1	105.00	104.50	1	1,944	0.05%
2023/03/03	2	104.25	0	0.00	104.00	2	1,942	0.10%
2023/03/02	0.4	105.00	1	104.00	104.00	-0.6	1,951	-0.03%
2023/03/01	2.3	104.20	1	105.50	106.50	1.3	1,948	0.06%
2023/02/24	1.4	108.66	7	110.50	108.50	-5.6	1,929	-0.29%
2023/02/23	15.1	112.15	15	111.80	111.00	0.1	1,910	0.01%
2023/02/21	1	105.50	8	107.00	108.00	-7	1,837	-0.38%
2023/02/20	0	0.00	1	104.50	106.00	-1	1,863	-0.05%
2023/02/17	0.2	102.50	0	0.00	103.00	0.2	1,881	0.01%
2023/02/16	0.1	104.00	0	0.00	104.50	0.1	1,909	0.01%
2023/02/15	1	103.50	0	0.00	102.50	1	1,927	0.05%
2023/02/13	0	0.00	2	105.00	104.50	-2	1,960	-0.10%
2023/02/09	0	0.00	2	104.75	105.00	-2	2,142	-0.09%
2023/02/08	1	106.00	0	0.00	105.50	1	2,341	0.04%
2023/02/07	1	105.00	3	103.00	105.00	-2	2,324	-0.09%
2023/02/06	2	104.00	2	103.50	103.50	0	2,324	0.00%
2023/02/03	1	108.50	0	0.00	107.50	1	2,294	0.04%
2023/02/02	4.2	107.33	3	108.00	108.00	1.2	2,249	0.05%
2023/02/01	0	0.00	0.1	101.00	102.00	-0.1	2,157	0.00%
2023/01/31	0	0.00	1.1	95.15	96.90	-1.1	2,146	-0.05%
2023/01/30	0	0.00	1	93.90	94.30	-1	2,128	-0.05%
2023/01/17	1	90.40	1	90.90	91.00	0	2,127	0.00%
2023/01/16	0	0.00	6	91.30	91.00	-6	2,168	-0.28%
2023/01/13	0	91.40	0	0.00	90.70	0	2,183	0.00%
2023/01/12	1	92.82	0	0.00	92.80	1	2,189	0.05%
2023/01/11	0	0.00	1	94.70	94.70	-1	2,210	-0.05%
2023/01/10	0	0.00	5	94.52	95.50	-5	2,210	-0.23%
2023/01/09	5	95.80	10	93.04	96.00	-5	2,207	-0.23%
2023/01/06	12	94.18	10.5	92.73	94.40	1.5	2,163	0.07%
2023/01/05	5.1	89.10	4	88.83	89.20	1.1	2,058	0.05%
2023/01/03	0	0.00	3	86.43	87.00	-3	2,107	-0.14%
2022/12/30	0	0.00	2.6	86.22	86.00	-2.6	2,145	-0.12%
2022/12/29	2	84.30	1	84.30	85.50	1	2,156	0.05%
2022/12/28	3.3	83.95	0	0.00	83.50	3.3	2,165	0.15%
2022/12/27	0.3	86.55	0	0.00	86.10	0.3	2,168	0.01%
2022/12/26	0	0.00	6	86.00	86.00	-6	2,167	-0.28%
2022/12/23	10	86.03	0	0.00	86.10	10	2,187	0.46%
2022/12/22	0	0.00	1	87.60	87.60	-1	2,224	-0.04%
2022/12/21	0.3	86.05	0	0.00	85.30	0.3	2,245	0.01%
2022/12/20	2	86.35	4	89.85	85.90	-2	2,250	-0.09%
2022/12/19	0	0.00	12	89.43	90.40	-12	2,279	-0.53%
2022/12/16	5	89.06	1	90.30	90.30	4	2,305	0.17%
2022/12/14	13	89.25	0	0.00	90.50	13	2,429	0.53%
2022/12/12	2	87.90	0	0.00	88.10	2	2,600	0.08%
2022/12/08	0	0.00	4	86.30	88.00	-4	2,745	-0.15%
2022/12/06	0.1	90.00	0	0.00	89.10	0.1	2,765	0.00%
2022/12/02	1	92.30	0	0.00	92.00	1	2,782	0.04%
2022/12/01	0	0.00	2	92.30	92.70	-2	2,786	-0.07%
2022/11/30	0	0.00	3	89.37	89.70	-3	2,774	-0.11%
2022/11/29	3	88.07	0	0.00	87.90	3	2,810	0.11%
2022/11/25	4	89.08	2	88.70	88.60	2	2,848	0.07%
2022/11/24	3	88.50	3	88.87	89.70	0	2,844	0.00%
2022/11/22	0	0.00	1	87.00	87.00	-1	2,870	-0.03%
2022/11/21	1	86.40	0	0.00	86.40	1	2,864	0.03%
2022/11/18	4	89.65	0	0.00	88.60	4	2,849	0.14%
2022/11/17	5	89.78	0	0.00	89.40	5	2,836	0.18%
2022/11/16	0	89.60	17	89.27	89.00	-17	2,815	-0.60%
2022/11/15	9	88.43	4.1	88.97	89.00	5	2,776	0.18%
2022/11/14	4	86.88	0	0.00	87.80	4	2,743	0.15%
2022/11/11	5	88.49	5.1	88.06	87.10	0	2,711	0.00%
2022/11/10	3	85.63	0	0.00	86.40	3	2,678	0.11%
2022/11/09	0	0.00	1.5	86.37	86.50	-1.5	2,654	-0.06%
2022/11/08	10	85.65	1	86.40	84.60	9	2,621	0.34%
2022/11/07	18	78.91	19.6	79.82	86.10	-1.6	2,577	-0.06%
2022/11/04	4.5	78.08	3	77.80	79.50	1.5	2,435	0.06%
2022/11/03	0	0.00	1	83.20	83.00	-1	2,235	-0.04%
2022/10/31	2	81.80	0	0.00	81.20	2	2,277	0.09%
2022/10/28	1	79.71	0	0.00	79.70	1	2,302	0.04%
2022/10/20	0.1	81.80	0	0.00	81.90	0.1	2,242	0.00%
2022/10/19	0	0.00	1	82.70	82.30	-1	2,241	-0.04%
2022/10/17	1	81.00	1	81.40	81.90	0	2,222	0.00%
2022/10/14	0.2	81.53	1	80.60	81.10	-0.8	2,228	-0.04%
2022/10/13	0	77.30	1	78.80	76.40	-1	2,228	-0.04%
2022/10/12	2	77.85	0	0.00	77.30	2	2,222	0.09%
2022/10/11	1.1	80.12	5	80.20	79.60	-3.9	2,226	-0.18%
2022/10/07	9.1	85.17	0	0.00	84.20	9.1	2,203	0.41%
2022/10/06	1	84.60	2	84.60	85.10	-1	2,174	-0.05%
2022/10/05	0	0.00	1	86.00	83.40	-1	2,165	-0.05%
2022/10/04	5	85.40	5	84.72	84.70	0	2,163	0.00%
2022/10/03	0	0.00	3	84.10	84.20	-3	2,162	-0.14%
2022/09/30	4	82.55	5	82.98	83.20	-1	2,172	-0.05%
2022/09/28	1	82.50	0.3	82.60	80.60	0.7	2,233	0.03%
2022/09/27	0	81.90	0	0.00	82.50	0	2,268	0.00%
2022/09/23	1	87.00	11	88.91	86.80	-10	2,247	-0.44%
2022/09/22	1.2	87.10	1	87.20	86.90	0.2	2,209	0.01%
2022/09/21	3	87.43	0	0.00	87.10	3	2,133	0.14%
2022/09/20	3.3	87.78	2	88.50	88.30	1.3	2,043	0.06%
2022/09/19	8	89.86	0	0.00	88.60	8	1,961	0.41%
2022/09/16	6	87.52	0	0.00	87.50	6	1,872	0.32%
2022/09/15	0	0.00	1	91.10	90.50	-1	1,769	-0.06%
2022/09/14	3	88.63	0	0.00	88.90	3	1,752	0.17%
2022/09/12	1	91.20	1	91.10	91.80	0	1,738	0.00%
2022/09/08	1	91.20	3	91.00	90.50	-2	1,742	-0.11%
2022/09/06	0	0.00	2	90.30	90.10	-2	1,721	-0.12%
2022/09/05	2.4	88.58	0	0.00	91.20	2.4	1,700	0.14%
2022/09/02	1.3	94.09	1	94.20	94.00	0.3	1,650	0.02%
2022/09/01	1.1	96.73	0	0.00	97.20	1.1	1,611	0.07%
2022/08/30	2.1	97.37	0	0.00	97.00	2.1	1,590	0.13%
2022/08/29	3.2	98.05	14	97.31	98.00	-10.8	1,572	-0.69%
2022/08/26	0	0.00	2	100.75	100.00	-2	1,540	-0.13%
2022/08/25	1	100.50	0	0.00	99.90	1	1,537	0.07%
2022/08/24	4	99.43	5	99.50	99.10	-1	1,535	-0.07%
2022/08/23	6	99.27	1	99.70	99.70	5	1,535	0.33%
2022/08/22	1	102.50	0	0.00	100.50	1	1,523	0.07%
2022/08/18	2	101.50	0	0.00	103.00	2	1,509	0.13%
2022/08/17	1	102.50	0	0.00	103.00	1	1,501	0.07%
2022/08/16	5	103.50	1	105.00	103.50	4	1,490	0.27%
2022/08/15	1	104.00	5	103.50	104.50	-4	1,483	-0.27%
2022/08/12	5	102.50	2	102.25	103.00	3	1,473	0.20%
2022/08/11	0.2	99.90	3	99.33	99.20	-2.8	1,460	-0.19%
2022/08/10	4.2	98.73	0	0.00	97.80	4.2	1,452	0.29%
2022/08/09	1	99.80	1	100.00	99.70	0	1,438	0.00%
2022/08/08	1	100.50	1	101.00	101.00	0	1,430	0.00%
2022/08/05	5.1	98.99	3	100.10	101.50	2.1	1,426	0.15%
2022/08/04	2	99.65	2	99.95	100.50	0	1,374	0.00%
2022/08/03	2.2	101.61	0	0.00	102.50	2.2	1,346	0.16%
2022/08/02	1	107.50	0.4	108.00	107.50	0.6	1,347	0.04%
2022/08/01	2	109.75	0	0.00	109.00	2	1,363	0.15%
2022/07/29	0	108.50	0	0.00	108.50	0	1,393	0.00%
2022/07/28	2	108.00	2	108.00	107.50	0	1,399	0.00%
2022/07/27	2	109.00	0	0.00	109.00	2	1,395	0.14%
2022/07/26	2.1	109.02	0	0.00	110.00	2.1	1,389	0.15%
2022/07/22	3	110.67	0	0.00	110.00	3	1,382	0.22%
2022/07/21	3	114.17	1	114.00	114.00	2	1,374	0.15%
2022/07/20	3	111.00	1.2	112.50	110.50	1.9	1,380	0.13%
2022/07/19	0	0.00	0.2	109.00	109.00	-0.2	1,388	-0.01%
2022/07/18	1	106.50	2	106.00	106.50	-1	1,403	-0.07%
2022/07/15	1	105.00	0	0.00	105.00	1	1,406	0.07%
2022/07/14	2	104.50	0	0.00	105.00	2	1,438	0.14%
2022/07/12	2	104.50	2	102.75	104.00	0	1,430	0.00%
2022/07/08	2.3	107.60	0	0.00	107.00	2.3	1,411	0.16%
2022/07/07	0.1	106.00	3	105.17	106.50	-2.9	1,396	-0.21%
2022/07/06	3	120.50	0	0.00	120.00	3	1,358	0.22%
2022/07/05	0.1	128.00	0	0.00	124.50	0.1	1,307	0.01%
2022/07/04	0.1	132.50	1	133.00	131.00	-1	1,267	-0.07%
2022/06/23	0.1	134.00	0	0.00	136.00	0.1	1,255	0.00%
2022/06/22	0.2	135.67	0	0.00	135.00	0.2	1,242	0.01%
2022/06/17	1	142.00	0	0.00	142.00	1	1,193	0.08%
2022/06/14	1	143.50	0	0.00	143.50	1	1,182	0.08%
2022/06/13	3	145.50	0	0.00	145.00	3	1,204	0.25%
2022/06/09	0.3	149.00	0	0.00	148.50	0.3	1,238	0.02%
2022/06/07	2	146.75	0	0.00	147.00	2	1,292	0.15%
2022/06/06	7	147.07	0	0.00	148.00	7	1,335	0.52%
2022/06/02	0.1	148.50	0	0.00	148.00	0.1	1,419	0.01%
2022/06/01	10	150.00	0	0.00	150.50	10	1,439	0.69%
2022/05/30	0	0.00	0.2	147.00	147.50	-0.2	1,462	-0.01%
2022/05/20	0.2	146.00	0	0.00	145.50	0.2	1,866	0.01%
2022/05/17	0	0.00	1	142.50	145.00	-1	1,934	-0.05%
2022/05/16	0	0.00	1	142.00	142.00	-1	1,968	-0.05%
2022/05/13	0	140.50	1	140.50	140.00	-1	1,972	-0.05%
2022/05/10	0.1	138.00	2	139.50	141.00	-1.9	2,006	-0.10%
2022/05/09	3	142.83	0.1	143.00	142.00	2.9	2,036	0.14%
2022/05/06	3.1	146.68	0	0.00	146.50	3.1	2,058	0.15%
2022/05/05	2	153.50	0	0.00	153.50	2	2,070	0.10%
2022/05/04	0	0.00	0	153.00	151.50	0	2,055	0.00%
2022/05/03	1	151.00	0	0.00	150.50	1	2,057	0.05%
2022/04/29	0	0.00	0.2	151.49	151.00	-0.2	2,063	-0.01%
2022/04/27	0.2	147.81	12	147.04	149.50	-11.8	2,070	-0.57%
2022/04/26	0.1	151.00	0	0.00	150.50	0.1	2,053	0.00%
2022/04/25	14.2	152.06	0.5	152.00	150.50	13.7	2,041	0.67%
2022/04/21	2	159.50	2	158.25	156.50	0	1,998	0.00%
2022/04/20	1	157.00	0	0.00	156.50	1	1,976	0.05%
2022/04/19	2	158.02	0	0.00	159.00	2	1,955	0.10%
2022/04/15	1	158.50	0	0.00	159.50	1	1,963	0.05%
2022/04/13	0	0.00	0.2	163.00	162.50	-0.2	2,013	-0.01%
2022/04/12	1.2	159.30	0	0.00	161.00	1.2	2,111	0.05%
2022/04/11	0.2	162.50	0	0.00	161.00	0.2	2,130	0.01%
2022/03/31	1	170.50	0	0.00	172.00	1	2,114	0.05%
2022/03/30	5	172.60	5	171.00	171.00	0	2,120	0.00%
2022/03/29	0	0.00	1	173.00	171.00	-1	2,148	-0.05%
2022/03/28	0.1	171.50	4	171.00	172.00	-3.9	2,165	-0.18%
2022/03/25	1	170.50	1	171.00	170.50	0	2,242	0.00%
2022/03/24	0	0.00	5	171.00	171.00	-5	2,263	-0.22%
2022/03/21	1	170.00	1	170.00	170.00	0	2,411	0.00%
2022/03/18	2.1	168.51	1.2	169.43	168.50	0.9	2,447	0.04%
2022/03/16	0	0.00	3	165.83	166.50	-3	2,430	-0.12%
2022/03/11	2.1	165.05	2	164.50	165.00	0.1	2,421	0.00%
2022/03/10	1.1	164.18	3.1	164.00	166.00	-2	2,418	-0.08%
2022/03/09	1.5	157.97	0.2	158.75	159.00	1.3	2,390	0.05%
2022/03/08	13.2	157.71	1.1	156.59	157.00	12.1	2,371	0.51%
2022/03/04	2.1	167.57	1	167.50	167.00	1.1	2,300	0.05%
2022/03/03	2	170.25	2	170.25	169.50	0	2,305	0.00%
2022/03/02	1	168.52	1	168.50	169.00	0	2,305	0.00%
2022/03/01	1	167.00	3	166.17	167.00	-2	2,333	-0.09%
2022/02/25	4.1	165.02	8.2	165.38	164.00	-4.1	2,345	-0.17%
2022/02/24	12	166.33	7.3	166.94	164.50	4.7	2,325	0.20%
2022/02/23	13.2	175.32	2	175.50	172.50	11.2	2,227	0.50%
2022/02/22	1	176.00	3	175.00	175.50	-2	2,079	-0.10%
2022/02/21	2	177.25	3	176.83	178.00	-1	2,072	-0.05%
2022/02/18	2	173.75	0	0.00	174.50	2	2,072	0.10%
2022/02/17	2	174.25	0	0.00	173.50	2	2,105	0.09%
2022/02/16	8	174.06	1	173.00	174.00	7	2,181	0.32%
2022/02/15	4	170.00	2	170.50	170.00	2	2,163	0.09%
2022/02/14	1	169.50	5	170.50	170.50	-4	2,179	-0.18%
2022/02/11	0	171.00	0	0.00	171.00	0	2,181	0.00%
2022/02/10	3	172.00	0	0.00	172.00	3	2,198	0.14%
2022/02/09	1	174.50	2	175.75	175.50	-1	2,197	-0.05%
2022/02/08	0.4	171.50	5	171.00	171.00	-4.7	2,201	-0.21%
2022/02/07	0	0.00	2	166.75	168.50	-2	2,226	-0.09%
2022/01/26	0	0.00	1	161.00	161.50	-1	2,200	-0.05%
2022/01/24	1	160.00	0	0.00	162.00	1	2,342	0.04%
2022/01/21	0	0.00	2	160.00	162.00	-2	2,379	-0.08%
2022/01/18	1.1	162.09	1	165.00	161.50	0.1	2,585	0.00%
2022/01/17	1	161.00	1	160.00	162.00	0	2,790	0.00%
2022/01/14	2	157.25	0	0.00	158.00	2	2,946	0.07%
2022/01/12	3.2	162.11	1	161.00	161.00	2.2	2,989	0.07%
2022/01/11	2	165.00	1	164.50	164.00	1	2,985	0.03%
2022/01/10	2	164.00	2	163.25	165.50	0	2,976	0.00%
2022/01/07	2.1	163.38	0.1	163.50	163.50	2	2,986	0.07%
2022/01/06	1.1	166.64	2	168.00	168.00	-0.9	2,974	-0.03%
2022/01/05	2.1	171.90	2	171.50	170.00	0.1	2,974	0.00%
2022/01/04	0	0.00	1	168.50	168.50	-1	2,924	-0.03%
2021/12/30	1.1	169.45	1	170.00	170.00	0.1	2,974	0.00%
2021/12/24	0	0.00	1	168.00	169.00	-1	3,039	-0.03%
2021/12/22	0	0.00	1.1	168.91	167.50	-1.1	3,067	-0.04%
2021/12/21	3	170.17	2	168.00	168.00	1	3,060	0.03%
2021/12/20	1.1	167.45	0	0.00	165.50	1.1	2,988	0.04%
2021/12/17	0	0.00	2	167.00	166.00	-2	2,994	-0.07%
2021/12/16	0	165.00	5	166.10	167.50	-5	2,962	-0.17%
2021/12/15	0	0.00	2	159.00	158.50	-2	2,913	-0.07%
2021/12/14	3.1	155.52	3	155.33	154.50	0.1	2,897	0.00%
2021/12/13	1	159.50	4	160.00	159.00	-3	2,864	-0.10%
2021/12/09	0	0.00	1	160.00	160.00	-1	2,879	-0.03%
2021/12/08	3	159.83	0	0.00	160.50	3	2,893	0.10%
2021/12/07	3	159.33	0	0.00	158.50	3	2,884	0.10%
2021/12/06	0.1	161.00	0	0.00	160.50	0.1	2,867	0.00%
2021/12/03	0	0.00	1	162.00	162.00	-1	2,910	-0.03%
2021/12/01	0	0.00	3	163.67	164.00	-3	2,914	-0.10%
2021/11/26	0.2	165.25	1	165.50	165.50	-0.8	2,951	-0.03%
2021/11/25	0.4	169.00	2	169.00	168.50	-1.6	2,932	-0.05%
2021/11/24	0.5	166.00	0	0.00	166.00	0.5	2,906	0.02%
2021/11/23	1	167.50	0	0.00	168.00	1	2,918	0.03%
2021/11/22	0	0.00	1	170.00	170.00	-1	2,923	-0.03%
2021/11/19	1	172.00	1	173.00	168.50	0	2,934	0.00%
2021/11/18	0	0.00	1	169.00	168.50	-1	2,901	-0.03%
2021/11/17	8	169.88	1	170.00	168.50	7	2,907	0.24%
2021/11/16	2	169.00	0	0.00	168.00	2	2,929	0.07%
2021/11/15	5	168.40	4	171.00	170.00	1	2,923	0.03%
2021/11/12	1	162.50	0	0.00	163.00	1	2,893	0.03%
2021/11/11	3	165.16	4	164.38	163.50	-1	2,924	-0.03%
2021/11/09	4	163.63	6	162.17	161.50	-2	2,982	-0.07%
2021/11/08	2	161.25	16	161.25	165.00	-14	3,011	-0.46%
2021/11/05	3	157.83	15	159.63	162.00	-12	3,023	-0.40%
2021/11/04	6.1	164.97	4	170.50	163.00	2.1	2,965	0.07%
2021/11/03	2	167.50	1	167.50	167.50	1	2,977	0.03%
2021/11/02	13	170.04	8	169.06	167.50	5	3,017	0.17%
2021/11/01	10.1	169.73	4	169.63	170.00	6.1	3,036	0.20%
2021/10/29	1	168.00	3	167.83	167.00	-2	3,185	-0.06%
2021/10/28	4	168.50	6	169.00	168.00	-2	3,310	-0.06%
2021/10/27	5	169.00	2.2	166.59	170.00	2.8	3,318	0.08%
2021/10/26	2.2	163.91	4	165.25	164.50	-1.9	3,263	-0.06%
2021/10/25	24.2	167.32	10	164.15	164.50	14.2	3,236	0.44%
2021/10/22	0	0.00	4	159.75	166.00	-4	3,055	-0.13%
2021/10/21	1	152.50	0.1	155.00	151.00	0.9	2,955	0.03%
2021/10/20	0	0.00	2	156.25	156.50	-2	2,962	-0.07%
2021/10/19	1	152.00	3	152.83	153.00	-2	2,997	-0.07%
2021/10/18	2	148.25	1	147.50	148.00	1	3,070	0.03%
2021/10/15	1.1	149.59	0	0.00	149.50	1.1	3,113	0.04%
2021/10/14	0.1	145.50	1	144.50	146.50	-1	3,139	-0.03%
2021/10/13	0	150.00	0	0.00	146.50	0	3,158	0.00%
2021/10/12	2	152.50	0	0.00	152.50	2	3,156	0.06%
2021/10/08	1.1	157.45	2	157.25	157.00	-0.9	3,138	-0.03%
2021/10/07	0	0.00	1	151.00	153.50	-1	3,115	-0.03%
2021/10/06	1	149.00	2	148.50	148.00	-1	3,129	-0.03%
2021/10/05	2	145.50	0	0.00	148.00	2	3,173	0.06%
2021/10/01	0	0.00	60	146.17	146.50	-60	3,143	-1.91%
2021/09/30	0	146.00	0	0.00	146.50	0	3,143	0.00%
2021/09/29	2.1	147.64	0	0.00	148.50	2.1	3,133	0.07%
2021/09/28	0	0.00	1	153.50	152.00	-1	3,145	-0.03%
2021/09/24	2	152.75	0	0.00	152.50	2	3,162	0.06%
2021/09/23	0.1	153.00	0	0.00	153.50	0.1	3,164	0.00%
2021/09/22	0.1	154.00	0	0.00	152.50	0.1	3,217	0.00%
2021/09/16	1	154.52	1	155.00	156.00	0	3,261	0.00%
2021/09/15	0	0.00	0	158.00	156.50	0	3,318	0.00%
2021/09/13	1.4	159.14	2.2	158.55	157.00	-0.8	3,517	-0.02%
2021/09/09	0	0.00	1	154.50	154.00	-1	3,563	-0.03%
2021/09/08	2	152.00	0	0.00	151.00	2	3,574	0.06%
2021/09/07	0.2	156.00	0	0.00	157.00	0.2	3,553	0.00%
2021/09/02	6	163.58	6	160.83	161.00	0	3,588	0.00%
2021/08/31	0	0.00	1	156.50	157.50	-1	3,554	-0.03%
2021/08/27	2.2	154.62	1	155.50	154.50	1.2	3,589	0.03%
2021/08/26	1	158.51	0	0.00	158.50	1	3,567	0.03%
2021/08/25	3	160.17	3	161.00	161.50	0	3,571	0.00%
2021/08/24	3	158.50	3	157.00	157.00	0	3,581	0.00%
2021/08/23	0	0.00	1	157.50	159.00	-1	3,586	-0.03%
2021/08/20	4.2	153.14	3	152.67	153.50	1.2	3,605	0.03%
2021/08/19	6	154.08	1	153.50	152.50	5	3,567	0.14%
2021/08/18	3.1	154.56	4	152.75	158.00	-0.9	3,576	-0.03%
2021/08/17	1.1	155.14	15	155.50	154.50	-13.9	3,569	-0.39%
2021/08/16	2.2	160.88	1	161.50	160.00	1.2	3,552	0.03%
2021/08/13	3.1	162.18	2	163.75	161.50	1.1	3,531	0.03%
2021/08/12	1.1	163.52	1	163.50	162.50	0.1	3,558	0.00%
2021/08/11	1	169.00	1	169.00	166.00	0	3,567	0.00%
2021/08/10	2	170.50	4	170.27	171.00	-2	3,591	-0.06%
2021/08/09	1	171.50	3	172.50	170.00	-2	3,625	-0.06%
2021/08/06	12	168.71	6	167.50	167.00	6	3,637	0.17%
2021/08/05	10	168.75	31	169.03	169.50	-21	3,699	-0.57%
2021/08/04	19.2	173.67	9	171.78	171.50	10.2	3,700	0.27%
2021/08/03	149	182.07	3	182.69	180.50	146	3,581	4.08%	大買/鉅額交易
2021/08/02	2	178.75	0	0.00	179.50	2	3,446	0.06%
2021/07/30	1	179.50	0	0.00	181.00	1	3,421	0.03%
2021/07/29	0.1	182.67	0	0.00	180.50	0.1	3,457	0.00%
2021/07/28	1	184.00	1	185.42	184.50	0	3,474	0.00%
2021/07/27	1.1	186.02	0	0.00	185.50	1.1	3,544	0.03%
2021/07/26	0	0.00	1.2	189.13	189.50	-1.2	3,610	-0.03%
2021/07/23	4.1	186.27	0	0.00	184.50	4.1	3,704	0.11%
2021/07/22	9.2	185.57	6	184.92	185.00	3.2	3,699	0.09%
2021/07/21	9	196.06	6.1	193.10	193.00	3	3,685	0.08%
2021/07/20	8	197.31	6	195.83	195.50	2	3,787	0.05%
2021/07/19	2	199.25	0	0.00	199.00	2	3,798	0.05%
2021/07/16	0	0.00	0.2	200.00	199.00	-0.2	3,841	-0.01%
2021/07/15	1.1	198.50	0	0.00	197.50	1.1	3,861	0.03%
2021/07/14	2	198.26	1	199.50	198.50	1	3,929	0.03%
2021/07/13	2.1	202.79	3	202.67	201.00	-1	3,955	-0.02%
2021/07/12	3	201.67	13	201.85	204.00	-10	4,021	-0.25%
2021/07/09	0	0.00	1	196.50	196.00	-1	4,036	-0.02%
2021/07/08	1	197.50	0	0.00	197.50	1	4,129	0.02%
2021/07/07	1	196.00	10	196.30	195.50	-9	4,297	-0.21%
2021/07/06	0.2	198.00	1	200.00	195.00	-0.8	4,343	-0.02%
2021/07/05	2.1	196.03	5	195.00	198.00	-2.9	4,373	-0.07%
2021/07/02	6	190.33	3	189.33	192.50	3	4,361	0.07%
2021/07/01	2.2	191.32	0	0.00	190.00	2.2	4,420	0.05%
2021/06/30	10	193.89	4	193.63	194.50	6	4,441	0.14%
2021/06/29	9	191.33	0	0.00	190.00	9	4,452	0.20%
2021/06/28	1	193.00	1	194.00	194.00	0	4,480	0.00%
2021/06/25	5	192.20	2	191.50	191.50	3	4,613	0.07%
2021/06/24	3	193.00	1	193.50	191.00	2	4,662	0.04%
2021/06/23	3	194.01	3	194.33	194.50	0	4,871	0.00%
2021/06/22	5	198.80	3	198.67	198.00	2	4,794	0.04%
2021/06/21	6	207.00	0	0.00	206.50	6	4,704	0.13%
2021/06/18	1	214.00	2	213.50	214.00	-1	4,698	-0.02%
2021/06/17	0	0.00	1	208.00	212.00	-1	4,721	-0.02%
2021/06/15	1	210.50	0.8	210.50	210.50	0.3	4,790	0.01%
2021/06/11	2	210.50	1	210.50	211.00	1	4,828	0.02%
2021/06/10	4	210.75	2	213.50	209.50	2	4,846	0.04%
2021/06/09	3	211.50	2.2	211.91	209.50	0.8	4,853	0.02%
2021/06/08	0	0.00	2	207.75	211.00	-2	4,908	-0.04%
2021/06/07	1	208.50	1	206.50	208.50	0	4,929	0.00%
2021/06/04	1	203.50	1	204.50	203.00	0	4,928	0.00%
2021/06/03	0	0.00	1	208.00	208.50	-1	4,963	-0.02%
2021/06/02	0	0.00	3	205.50	205.50	-3	4,986	-0.06%
2021/06/01	2	211.25	0	0.00	209.00	2	5,007	0.04%
2021/05/31	0	0.00	3	209.83	211.00	-3	5,014	-0.06%
2021/05/28	3	210.67	1.1	211.05	209.50	1.9	5,044	0.04%
2021/05/27	2	207.75	2	208.25	209.50	0	5,053	0.00%
2021/05/26	1.8	207.63	0	0.00	207.50	1.8	5,155	0.03%
2021/05/25	1	209.00	5.1	207.71	205.50	-4.1	5,423	-0.07%
2021/05/24	0	0.00	0	204.50	205.00	0	6,039	0.00%
2021/05/21	3	204.00	1.2	201.79	201.50	1.9	6,081	0.03%
2021/05/20	3	202.67	5.2	203.94	202.50	-2.1	6,169	-0.03%
2021/05/19	0	0.00	5	199.40	201.00	-5	6,144	-0.08%
2021/05/18	5.1	195.52	2	197.75	197.00	3.1	6,218	0.05%
2021/05/17	1	187.50	3	188.00	188.00	-2	6,211	-0.03%
2021/05/14	3	196.83	2	195.75	193.00	1	6,183	0.02%
2021/05/13	1.2	188.08	4	192.88	195.00	-2.8	6,110	-0.05%
2021/05/12	9.2	183.21	7	186.71	186.00	2.2	6,006	0.04%
2021/05/11	5.2	190.04	2	188.50	186.50	3.2	5,934	0.05%
2021/05/10	2	196.77	0	0.00	196.50	2	5,901	0.03%
2021/05/07	2	201.50	0	0.00	202.00	2	5,936	0.03%
2021/05/06	0.1	200.00	3	200.33	202.50	-2.9	5,944	-0.05%
2021/05/05	2	203.00	4.2	204.21	199.00	-2.2	5,986	-0.04%
2021/05/04	6.1	197.66	8	200.63	205.00	-1.9	5,989	-0.03%
2021/05/03	2.5	206.40	1	204.00	205.50	1.5	5,982	0.03%
2021/04/29	6	214.92	1	219.81	214.50	5	5,987	0.08%
2021/04/28	5	213.90	4	212.88	213.00	1	5,924	0.02%
2021/04/27	17	218.38	9	217.39	217.50	8	6,175	0.13%
2021/04/26	16	224.53	7.1	223.81	224.50	9	6,249	0.14%
2021/04/23	1	211.00	4.2	212.71	215.00	-3.2	6,209	-0.05%
2021/04/22	3	209.17	3	210.83	208.50	0	6,319	0.00%
2021/04/21	1	210.00	0	0.00	210.00	1	6,340	0.02%
2021/04/20	5	209.30	5.1	210.39	209.00	-0.1	6,542	0.00%
2021/04/19	5	202.50	1	203.00	203.50	4	6,603	0.06%
2021/04/16	3.1	209.13	5	207.30	205.50	-2	6,696	-0.03%
2021/04/15	0	0.00	3.1	205.25	207.00	-3.1	6,977	-0.04%
2021/04/14	8.1	203.72	7	201.93	197.50	1.1	7,372	0.01%
2021/04/13	14.2	206.40	20	207.33	202.00	-5.8	7,621	-0.08%
2021/04/12	4	198.50	6	200.00	199.00	-2	7,551	-0.03%
2021/04/09	4	196.50	1	194.50	195.00	3	7,614	0.04%
2021/04/08	4	199.63	0	0.00	199.50	4	7,644	0.05%
2021/04/07	15.1	202.83	14	201.71	202.00	1.1	7,642	0.01%
2021/04/06	2	198.50	20	199.00	199.00	-18	7,581	-0.24%
2021/04/01	3	197.83	10	197.20	198.00	-7	7,566	-0.09%
2021/03/31	8	196.63	6	196.33	195.50	2	7,537	0.03%
2021/03/30	12	198.83	7.1	199.13	199.00	4.9	7,470	0.07%
2021/03/29	7.1	195.08	5.1	194.41	194.00	1.9	7,356	0.03%
2021/03/26	6	189.33	23.2	191.28	194.50	-17.2	7,306	-0.23%
2021/03/25	1	181.50	0	0.00	184.00	1	7,086	0.01%
2021/03/24	7	182.50	0	0.00	181.50	7	7,089	0.10%
2021/03/23	0	0.00	2	185.00	182.50	-2	7,091	-0.03%
2021/03/22	1	184.50	0	0.00	184.50	1	7,118	0.01%
2021/03/19	1	183.50	11	184.27	186.50	-10	7,143	-0.14%
2021/03/18	2	183.50	22	184.05	183.50	-20	7,358	-0.27%
2021/03/17	5	181.20	9	182.61	180.50	-4	7,464	-0.05%
2021/03/16	23	179.07	0.5	179.00	179.50	22.6	7,464	0.30%
2021/03/15	10	180.60	19	180.45	180.00	-9	7,523	-0.12%
2021/03/12	6	179.67	8	179.00	179.50	-2	7,524	-0.03%
2021/03/11	2	174.00	0	0.00	176.50	2	7,565	0.03%
2021/03/10	1.1	172.50	1	173.50	172.50	0.1	7,804	0.00%
2021/03/09	7.2	170.22	4	169.38	172.50	3.2	7,838	0.04%
2021/03/08	6	172.50	0	0.00	172.00	6	7,827	0.08%
2021/03/05	9	173.39	2	174.00	172.50	7	7,836	0.09%
2021/03/04	1	173.00	2	173.50	175.50	-1	7,888	-0.01%
2021/03/03	12	172.04	18	171.39	174.00	-6	7,951	-0.08%
2021/03/02	5.2	173.81	5	173.60	172.00	0.1	7,930	0.00%
2021/02/26	24.2	172.75	12	173.15	172.00	12.2	7,905	0.15%
2021/02/25	54.2	179.87	7	181.57	177.50	47.2	7,839	0.60%
2021/02/24	39.3	182.36	45.3	184.26	183.50	-6	7,612	-0.08%
2021/02/23	7	171.72	1	173.50	173.00	6	6,957	0.09%
2021/02/22	3	173.00	10	173.85	174.00	-7	6,915	-0.10%
2021/02/19	6.1	168.01	4	168.75	170.00	2.1	6,821	0.03%
2021/02/18	9	170.61	10	171.40	170.50	-1	6,818	-0.01%
2021/02/17	3.3	166.24	1.4	166.63	166.50	1.9	6,722	0.03%
2021/02/05	1	161.00	1.6	162.44	161.50	-0.6	6,719	-0.01%
2021/02/04	2	163.00	0	0.00	162.50	2	6,717	0.03%
2021/02/03	3	165.33	1	165.00	164.50	2	6,787	0.03%
2021/02/02	0	0.00	1	163.00	166.00	-1	6,944	-0.01%
2021/02/01	3	159.67	4.2	160.40	161.50	-1.2	6,926	-0.02%
2021/01/29	5	164.50	0	0.00	159.50	5	6,913	0.07%
2021/01/28	5	166.30	5	166.80	165.00	0	6,871	0.00%
2021/01/27	9	168.89	5	166.10	166.50	4	6,856	0.06%
2021/01/26	2	173.50	0	0.00	170.00	2	6,783	0.03%
2021/01/25	4	172.50	2	172.50	172.50	2	6,777	0.03%
2021/01/22	5.3	174.19	17	173.12	174.00	-11.7	6,707	-0.17%
2021/01/21	3	169.00	1	169.50	168.50	2	6,635	0.03%
2021/01/20	18	171.83	14.7	172.93	168.00	3.3	6,627	0.05%
2021/01/19	12	167.63	13	168.54	171.00	-1	6,403	-0.02%
2021/01/18	3	161.67	4.4	163.06	165.00	-1.4	6,291	-0.02%
2021/01/15	6	166.58	9.2	164.19	163.00	-3.2	6,222	-0.05%
2021/01/14	7	167.79	7	169.00	170.50	0	6,183	0.00%
2021/01/13	12	168.42	11	168.82	167.50	1	6,211	0.02%
2021/01/12	2	162.75	8.3	164.05	165.50	-6.3	6,010	-0.10%
2021/01/11	4	163.63	3.1	161.37	164.50	1	5,880	0.02%
2021/01/08	19.4	164.04	33.5	164.07	163.00	-14.1	5,783	-0.24%
2021/01/07	28.1	156.17	39	156.29	160.00	-11	5,462	-0.20%
2021/01/06	17	145.91	26	146.83	149.00	-9	5,026	-0.18%
2021/01/05	4	142.25	6	142.08	143.00	-2	4,737	-0.04%
2021/01/04	0	138.50	7	138.57	140.00	-7	4,737	-0.15%
2020/12/31	5	134.70	3	135.17	133.50	2	4,660	0.04%
2020/12/30	1	132.00	0	0.00	132.50	1	4,622	0.02%
2020/12/28	3	134.83	2	134.50	134.50	1	4,700	0.02%
2020/12/25	0	0.00	1	133.50	133.50	-1	4,716	-0.02%
2020/12/24	1	133.00	0	0.00	132.50	1	4,773	0.02%
2020/12/23	1.5	133.30	2	134.00	132.00	-0.5	4,811	-0.01%
2020/12/22	4	133.00	0	0.00	132.00	4	4,891	0.08%
2020/12/21	2	136.75	4	134.25	135.50	-2	4,914	-0.04%
2020/12/18	1	138.00	2	137.25	137.50	-1	4,939	-0.02%
2020/12/16	2	138.00	9	139.39	138.50	-7	4,992	-0.14%
2020/12/15	7	138.86	1	138.50	138.00	6	5,006	0.12%
2020/12/14	36	144.50	52	143.26	141.50	-16	5,085	-0.31%
2020/12/11	8	141.13	8	139.25	141.50	0	5,328	0.00%
2020/12/10	7	138.21	6	139.00	137.50	1	5,215	0.02%
2020/12/09	2.2	137.91	7	138.79	139.00	-4.8	5,233	-0.09%
2020/12/08	4	135.88	1	136.50	136.00	3	5,238	0.06%
2020/12/07	11.1	136.13	6	135.00	135.00	5.1	5,301	0.10%
2020/12/04	12	139.88	11	139.82	139.00	1	5,255	0.02%
2020/12/03	4	134.00	1	135.00	134.50	3	5,080	0.06%
2020/12/02	0	0.00	0.1	133.50	133.50	-0.1	5,242	0.00%
2020/12/01	1	132.00	2	131.00	132.00	-1	5,375	-0.02%
2020/11/30	3	132.83	2	134.00	132.00	1	5,608	0.02%
2020/11/27	4	136.50	2	137.25	136.50	2	5,906	0.03%
2020/11/26	0	133.50	0	0.00	134.00	0	6,069	0.00%
2020/11/25	0	0.00	1	132.00	132.00	-1	6,112	-0.02%
2020/11/24	5	135.00	3	133.00	132.00	2	6,141	0.03%
2020/11/23	2.1	133.32	2	134.00	134.50	0.1	6,159	0.00%
2020/11/20	1	132.00	0	0.00	131.00	1	6,156	0.02%
2020/11/19	0.1	132.00	1	132.50	131.50	-0.9	6,226	-0.01%
2020/11/18	2	130.50	5	131.00	131.00	-3	6,354	-0.05%
2020/11/17	2	133.75	6	133.33	132.00	-4	6,406	-0.06%
2020/11/16	2	133.50	1	133.50	133.50	1	6,513	0.02%
2020/11/13	7	132.29	1.1	132.55	132.50	5.9	6,550	0.09%
2020/11/12	4	131.13	1	131.00	131.50	3	6,570	0.05%
2020/11/11	4	129.25	4	129.25	132.50	0	6,617	0.00%
2020/11/10	10	131.60	0	0.00	131.00	10	6,636	0.15%
2020/11/05	1	139.00	2	138.00	138.00	-1	6,795	-0.01%
2020/11/04	2	137.75	0	0.00	138.00	2	6,921	0.03%
2020/11/02	1	131.50	0	0.00	131.00	1	7,080	0.01%
2020/10/30	0	0.00	2	136.50	135.00	-2	7,174	-0.03%
2020/10/29	2	137.00	4	137.50	137.00	-2	7,256	-0.03%
2020/10/28	2.1	137.98	3	137.50	139.50	-0.9	7,437	-0.01%
2020/10/27	7	137.50	2	136.50	136.00	5	7,602	0.07%
2020/10/26	7	137.86	0	0.00	136.50	7	7,930	0.09%
2020/10/22	5	135.90	6	136.58	139.50	-1	8,538	-0.01%
2020/10/21	6	139.25	1	139.00	138.00	5	8,662	0.06%
2020/10/20	4	141.75	0	0.00	142.00	4	8,724	0.05%
2020/10/19	15.3	142.02	3	142.83	143.00	12.3	9,018	0.14%
2020/10/16	2	141.50	0	0.00	141.00	2	9,100	0.02%
2020/10/15	0.1	143.50	1	143.50	143.00	-0.9	9,173	-0.01%
2020/10/14	5.1	146.20	2	146.50	146.00	3.1	9,175	0.03%
2020/10/13	7.4	147.74	1	147.00	147.00	6.4	9,224	0.07%
2020/10/12	1	149.00	4	149.75	150.00	-3	9,258	-0.03%
2020/10/08	12	148.67	10	146.00	146.00	2	9,421	0.02%
2020/10/07	2	145.50	1	145.50	147.50	1	9,491	0.01%
2020/10/06	2	148.50	7	148.07	147.50	-5	9,542	-0.05%
2020/10/05	3	144.50	1	143.50	145.00	2	9,756	0.02%
2020/09/30	4.5	143.89	2	144.75	145.50	2.5	10,382	0.02%
2020/09/29	2	144.25	7	144.50	144.50	-5	10,703	-0.05%
2020/09/28	9	146.28	6	145.17	145.50	3	10,797	0.03%
2020/09/25	13	146.96	9	145.39	144.50	4	10,893	0.04%
2020/09/24	15	150.40	11	149.86	149.00	4	11,049	0.04%
2020/09/23	6	152.17	5	152.70	151.00	1	11,184	0.01%
2020/09/22	7	153.36	6	153.67	155.00	1	11,290	0.01%
2020/09/21	5	155.00	6	154.25	153.50	-1	11,315	-0.01%
2020/09/18	10.1	155.81	2	156.00	157.00	8.1	11,399	0.07%
2020/09/17	5	155.30	4	157.13	157.50	1	11,482	0.01%
2020/09/16	32	158.42	34	157.90	154.00	-2	11,603	-0.02%
2020/09/15	4	153.63	7	153.43	153.50	-3	11,274	-0.03%
2020/09/14	4	151.13	6	152.25	153.00	-2	11,439	-0.02%
2020/09/11	5	151.60	2	150.50	149.00	3	11,512	0.03%
2020/09/10	1	153.00	6	154.83	153.50	-5	11,474	-0.04%
2020/09/09	5	149.70	6	150.17	151.50	-1	11,458	-0.01%
2020/09/08	1	150.50	3	152.50	150.00	-2	11,669	-0.02%
2020/09/07	7	151.00	3	151.17	149.50	4	11,794	0.03%
2020/09/04	3.2	151.06	7	151.93	155.00	-3.8	11,818	-0.03%
2020/09/03	19	155.76	6	155.57	152.00	13	12,000	0.11%
2020/09/02	9	155.67	40	156.78	157.00	-31	11,964	-0.26%
2020/09/01	4	145.50	8	146.69	150.00	-4	11,882	-0.03%
2020/08/28	0	0.00	3	140.67	143.00	-3	11,860	-0.03%
2020/08/27	4	140.25	0	0.00	142.00	4	12,020	0.03%
2020/08/26	3.2	138.88	4	139.50	138.50	-0.8	12,370	-0.01%
2020/08/25	3	143.00	3	142.33	142.00	0	12,709	0.00%
2020/08/24	0	0.00	6	142.92	143.50	-6	12,882	-0.05%
2020/08/21	3	137.83	28	139.39	139.00	-25	12,890	-0.19%
2020/08/20	9	134.61	8	134.56	134.50	1	12,907	0.01%
2020/08/19	10	138.10	3	139.00	138.00	7	12,845	0.05%
2020/08/18	2	139.00	0.7	139.00	138.50	1.3	12,811	0.01%
2020/08/17	3	141.17	1	142.50	143.00	2	12,798	0.02%
2020/08/14	2	138.50	4	138.50	141.50	-2	12,775	-0.02%
2020/08/13	9	138.67	4	139.75	138.50	5	12,705	0.04%
2020/08/12	0	0.00	2	138.75	137.00	-2	12,615	-0.02%
2020/08/11	5	140.10	30	140.33	141.00	-25	12,533	-0.20%
2020/08/10	2	144.25	0	0.00	143.00	2	12,544	0.02%
2020/08/07	2	148.00	4	148.38	148.50	-2	12,469	-0.02%
2020/08/06	11	150.91	1	148.50	149.50	10	12,440	0.08%
2020/08/05	7	152.29	2	152.50	152.00	5	12,435	0.04%
2020/08/04	7	151.43	1	151.50	151.50	6	12,359	0.05%
2020/08/03	10	151.20	1	150.00	150.00	9	12,403	0.07%
2020/07/31	43	151.49	9	154.72	157.00	34	12,287	0.28%
2020/07/30	5	151.10	6	154.92	150.50	-1	12,138	-0.01%
2020/07/29	51	150.35	67	147.45	148.00	-16	11,820	-0.14%
2020/07/28	12	156.63	23	149.91	151.00	-11	11,558	-0.10%
2020/07/27	2	146.50	14	149.82	152.00	-12	11,453	-0.10%
2020/07/24	8	145.88	4	146.88	145.00	4	11,507	0.03%
2020/07/23	7	146.71	9	149.78	151.00	-2	11,458	-0.02%
2020/07/22	2	143.50	12	143.42	145.00	-10	11,312	-0.09%
2020/07/21	4	139.75	19	141.45	140.50	-15	11,318	-0.13%
2020/07/20	14	137.00	3	137.33	137.00	11	11,519	0.10%
2020/07/17	3	138.83	11	138.68	139.50	-8	11,523	-0.07%
2020/07/16	6	139.83	5	139.30	138.50	1	11,547	0.01%
2020/07/15	20	144.05	43	144.33	140.50	-23	11,551	-0.20%
2020/07/14	5	140.00	11	138.27	141.50	-6	11,418	-0.05%
2020/07/13	14	142.36	10	141.65	141.00	4	11,423	0.04%
2020/07/10	9	141.06	11	139.05	141.00	-2	11,435	-0.02%
2020/07/09	51	147.78	19	144.76	140.50	32	11,208	0.29%
2020/07/08	13	143.23	16	141.97	144.00	-3	10,579	-0.03%
2020/07/07	7	133.79	6	134.25	131.00	1	10,255	0.01%
2020/07/06	24	132.10	11	131.77	133.50	13	10,171	0.13%
2020/07/03	7	131.50	18	131.64	131.00	-11	10,099	-0.11%
2020/07/02	8	122.75	4	125.75	127.50	4	10,028	0.04%
2020/07/01	7	124.64	7	123.79	124.50	0	9,900	0.00%
2020/06/30	9	121.44	9	121.00	120.50	0	9,827	0.00%
2020/06/29	22	119.36	2	120.00	120.00	20	9,843	0.20%
2020/06/24	4	121.13	9	121.39	121.50	-5	9,780	-0.05%
2020/06/23	18	123.14	8.6	124.05	123.00	9.4	9,824	0.10%
2020/06/22	2	126.50	13	126.81	127.50	-11	9,696	-0.11%
2020/06/19	2	125.00	18	125.11	126.50	-16	9,681	-0.17%
2020/06/18	12	118.79	4	119.88	122.00	8	9,541	0.08%
2020/06/17	19	117.84	2	118.50	119.00	17	9,424	0.18%
2020/06/16	5	118.10	8	118.88	117.50	-3	9,442	-0.03%
2020/06/15	14	121.64	3	120.00	116.50	11	9,481	0.12%
2020/06/12	12	123.38	6	122.75	126.50	6	9,293	0.06%
2020/06/11	25	128.00	16	126.75	125.50	9	9,139	0.10%
2020/06/10	31	129.44	19	130.63	129.50	12	8,962	0.13%
2020/06/09	5	120.10	8	120.38	123.00	-3	8,720	-0.03%
2020/06/08	25	119.58	18.4	119.29	118.00	6.6	8,573	0.08%
2020/06/05	8	115.50	10	116.05	115.00	-2	8,360	-0.02%
2020/06/04	7	113.14	2	114.50	113.50	5	8,240	0.06%
2020/06/03	20	113.20	26	113.87	113.50	-6	8,150	-0.07%
2020/06/02	33	112.21	25	111.34	111.00	8	8,017	0.10%
2020/06/01	30	105.48	41	107.54	110.00	-11	7,649	-0.14%
2020/05/29	9	99.18	13	99.78	100.00	-4	7,261	-0.06%
2020/05/28	5	98.58	10	98.30	97.90	-5	7,055	-0.07%
2020/05/27	2	96.65	5.7	96.19	96.50	-3.7	6,936	-0.05%
2020/05/26	8	94.59	4	95.10	94.80	4	6,908	0.06%
2020/05/25	1	92.80	0	0.00	92.70	1	6,845	0.01%
2020/05/22	5	92.36	1	91.70	91.00	4	6,820	0.06%
2020/05/21	3	94.00	4	93.80	93.70	-1	6,779	-0.01%
2020/05/19	0	0.00	1	93.10	92.90	-1	6,754	-0.01%
2020/05/18	0	0.00	1	92.00	91.70	-1	6,742	-0.01%
2020/05/15	9	93.04	4	91.45	91.50	5	6,740	0.07%
2020/05/14	6	95.18	3	95.27	94.20	3	6,633	0.05%
2020/05/13	5	96.56	2	96.45	96.60	3	6,606	0.05%
2020/05/12	3.2	97.18	4	97.20	96.90	-0.8	6,624	-0.01%
2020/05/11	6	98.47	1	97.90	98.00	5	6,685	0.07%
2020/05/08	21	99.74	18	99.44	98.80	3	6,667	0.04%
2020/05/07	1	98.30	2	98.20	98.40	-1	6,544	-0.02%
2020/05/06	6	96.77	2	97.20	96.30	4	6,540	0.06%
2020/05/05	7	98.00	5	97.48	96.60	2	6,588	0.03%
2020/05/04	3	96.20	7	96.46	97.20	-4	6,550	-0.06%
2020/04/30	16	95.75	19	95.85	96.50	-3	6,530	-0.05%
2020/04/29	15	93.63	49	93.67	94.40	-34	6,401	-0.53%
2020/04/28	3	94.93	3	95.37	96.50	0	6,194	0.00%
2020/04/27	17	94.66	28	93.90	94.50	-11	6,172	-0.18%
2020/04/24	20	96.92	11	95.90	95.50	9	6,023	0.15%
2020/04/23	37	96.80	33	96.93	96.00	4	6,001	0.07%
2020/04/22	6	92.80	9	92.52	93.80	-3	5,823	-0.05%
2020/04/21	17	93.24	1	93.80	92.00	16	6,037	0.27%
2020/04/20	9	93.21	1.7	94.10	93.20	7.3	6,016	0.12%
2020/04/17	12	94.28	34	93.68	92.70	-22	5,938	-0.37%
2020/04/16	6	93.98	6	93.77	93.00	0	5,803	0.00%
2020/04/15	15	92.41	10	91.54	92.80	5	5,717	0.09%
2020/04/14	25	90.16	15	90.37	90.60	10	5,639	0.18%
2020/04/13	4	89.28	2	89.50	88.90	2	5,595	0.04%
2020/04/10	2	89.15	2	89.00	89.00	0	5,574	0.00%
2020/04/09	2	88.45	3	88.70	88.50	-1	5,569	-0.02%
2020/04/08	3	89.70	10	89.67	89.70	-7	5,500	-0.13%
2020/04/07	14	89.40	15	90.05	90.20	-1	5,421	-0.02%
2020/04/06	1	85.40	5	86.18	86.80	-4	5,318	-0.08%
2020/04/01	1	85.10	13	84.98	85.00	-12	5,321	-0.23%
2020/03/31	2	83.65	1	83.40	83.90	1	5,211	0.02%
2020/03/30	5	81.30	6	81.85	83.00	-1	5,114	-0.02%
2020/03/27	6	83.05	24	84.40	82.40	-18	5,064	-0.36%
2020/03/26	3	77.53	18	78.31	81.80	-15	4,866	-0.31%
2020/03/25	1	78.70	7	77.54	77.10	-6	4,729	-0.13%
2020/03/24	8	74.31	2	74.10	73.50	6	4,599	0.13%
2020/03/23	7	72.59	0	0.00	71.70	7	4,546	0.15%
2020/03/20	57	74.95	3	75.67	75.20	54	4,556	1.19%
2020/03/19	13	71.56	5	72.02	70.00	8	4,502	0.18%
2020/03/18	3	75.03	14.7	75.65	73.70	-11.7	4,373	-0.27%
2020/03/17	12	74.80	1	75.30	73.70	11	4,295	0.26%
2020/03/16	4	77.23	2	75.55	75.00	2	4,231	0.05%
2020/03/13	9	75.14	7	74.23	77.10	2	4,166	0.05%
2020/03/12	13	81.95	4	81.40	80.50	9	4,054	0.22%
2020/03/11	4	86.88	52	84.59	84.30	-48	3,972	-1.21%
2020/03/10	32	86.48	11	85.82	86.40	21	3,883	0.54%
2020/03/09	9	87.60	8	87.06	86.50	1	3,834	0.03%
2020/03/06	25	87.78	4	87.88	87.80	21	3,793	0.55%
2020/03/05	1	87.30	1	88.00	87.80	0	3,751	0.00%
2020/03/04	5	86.10	8	85.89	86.60	-3	3,713	-0.08%
2020/03/03	14	85.13	14	86.99	86.60	0	3,722	0.00%
2020/02/27	8	86.20	22	85.91	84.00	-14	3,658	-0.38%
2020/02/26	6	86.75	3	87.03	86.80	3	3,606	0.08%
2020/02/25	5	85.50	2	86.95	87.30	3	3,602	0.08%
2020/02/24	8	87.00	9	87.18	87.00	-1	3,612	-0.03%
2020/02/21	11	88.29	4	88.38	88.00	7	3,615	0.19%
2020/02/20	7	89.14	2	88.80	88.50	5	3,653	0.14%
2020/02/19	1	89.00	6	88.97	88.50	-5	3,670	-0.14%
2020/02/18	2	88.10	6	87.98	88.00	-4	3,745	-0.11%
2020/02/17	2	88.20	3	88.43	88.10	-1	3,749	-0.03%
2020/02/14	2	87.50	4	88.95	88.80	-2	3,744	-0.05%
2020/02/13	4	89.05	3	89.10	87.90	1	3,771	0.03%
2020/02/12	6	89.38	11	89.33	89.60	-5	3,717	-0.13%
2020/02/11	3	86.47	2	86.60	86.80	1	3,578	0.03%
2020/02/10	5	84.24	4	83.90	84.70	1	3,586	0.03%
2020/02/07	6	86.67	11	87.36	85.40	-5	3,602	-0.14%
2020/02/06	11	84.95	16	85.94	86.10	-5	3,534	-0.14%
2020/02/05	13	82.62	5	82.64	82.10	8	3,468	0.23%
2020/02/04	5	82.66	2	82.90	82.50	3	3,463	0.09%
2020/02/03	17	80.71	12	81.39	82.00	5	3,500	0.14%
2020/01/31	14	85.96	1	86.30	86.30	13	3,627	0.36%
2020/01/30	4	89.03	2	89.65	86.90	2	3,651	0.06%
2020/01/20	0	0.00	1	97.10	96.40	-1	3,594	-0.03%
2020/01/17	8	96.70	5	96.92	96.70	3	3,721	0.08%
2020/01/16	12	95.87	0	0.00	95.70	12	3,689	0.33%
2020/01/15	35	96.15	30.7	95.96	95.50	4.3	3,598	0.12%
2020/01/14	0	0.00	6	92.32	93.20	-6	3,354	-0.18%
2020/01/13	0	0.00	9	91.50	91.30	-9	3,325	-0.27%
2020/01/10	1	90.60	15	91.01	90.70	-14	3,368	-0.42%
2020/01/09	5	90.94	13	91.23	91.00	-8	3,471	-0.23%
2020/01/08	10	88.40	2	90.15	89.50	8	3,521	0.23%
2020/01/07	27	89.19	5	89.20	89.10	22	3,580	0.61%
2020/01/06	5	90.50	2	90.70	90.50	3	3,643	0.08%
2020/01/03	1	91.20	6	91.95	91.60	-5	3,694	-0.14%
2020/01/02	1	91.70	6	91.40	91.40	-5	3,797	-0.13%
2019/12/31	2	90.70	1	90.90	91.20	1	4,047	0.02%
2019/12/30	6	92.07	2	91.60	90.70	4	4,627	0.09%
2019/12/27	0	0.00	7	91.74	93.00	-7	4,720	-0.15%
2019/12/26	1.3	90.43	1	91.00	90.50	0.3	4,723	0.01%
2019/12/23	0.3	89.40	0	0.00	89.80	0.3	5,095	0.01%
2019/12/20	2	90.30	2	89.95	89.80	0	5,171	0.00%
2019/12/19	4	91.75	4	90.10	90.10	0	5,306	0.00%
2019/12/18	0	0.00	17	90.93	91.90	-17	5,385	-0.32%
2019/12/17	1	90.80	1	90.90	90.80	0	5,398	0.00%
2019/12/16	0	0.00	8	90.21	90.50	-8	5,422	-0.15%
2019/12/13	6	89.37	2	89.40	89.10	4	5,434	0.07%
2019/12/12	1	89.50	1	89.70	89.00	0	5,476	0.00%
2019/12/10	0	0.00	5	89.50	89.30	-5	5,534	-0.09%
2019/12/09	1	88.80	0	0.00	89.10	1	5,580	0.02%
2019/12/06	5	88.90	0	0.00	88.20	5	5,716	0.09%
2019/12/05	5	88.80	1	89.40	89.00	4	5,773	0.07%
2019/12/04	11	88.35	0	0.00	88.80	11	5,850	0.19%
2019/12/02	1	87.50	1	87.80	87.60	0	6,201	0.00%
2019/11/29	2	89.60	0	0.00	89.40	2	6,231	0.03%
2019/11/28	9	90.47	1	91.60	90.20	8	6,275	0.13%
2019/11/27	2	91.70	0	0.00	91.90	2	6,456	0.03%
2019/11/26	2	90.95	0	0.00	91.20	2	6,482	0.03%
2019/11/21	2	89.55	1.7	89.88	90.00	0.3	6,920	0.00%
2019/11/20	0	0.00	2	90.00	90.60	-2	7,203	-0.03%
2019/11/19	2	90.30	0	0.00	90.00	2	7,662	0.03%
2019/11/15	1	93.40	1	92.50	92.20	0	7,847	0.00%
2019/11/14	0	0.00	1	92.20	90.40	-1	7,870	-0.01%
2019/11/13	0	0.00	8	92.34	91.90	-8	7,891	-0.10%
2019/11/12	0	0.00	2	90.90	92.30	-2	7,888	-0.03%
2019/11/11	8	87.96	3	88.87	87.90	5	7,887	0.06%
2019/11/08	0	0.00	3	90.40	89.80	-3	7,865	-0.04%
2019/11/07	0	0.00	2	90.40	90.70	-2	7,878	-0.03%
2019/11/05	1	93.00	1	93.50	93.30	0	7,913	0.00%
2019/11/01	10	93.73	10	93.40	93.40	0	7,868	0.00%
2019/10/31	1	94.50	0	0.00	94.30	1	7,887	0.01%
2019/10/30	1	91.60	16	92.49	93.80	-15	7,868	-0.19%
2019/10/29	9	92.59	9	92.91	91.60	0	7,731	0.00%
2019/10/28	7	91.57	7	91.20	92.10	0	7,692	0.00%
2019/10/25	10	92.10	25	92.24	90.60	-15	7,637	-0.20%
2019/10/24	1	90.80	4	91.28	91.00	-3	7,483	-0.04%
2019/10/23	1	90.90	1	90.90	91.10	0	7,444	0.00%
2019/10/22	1	89.70	0	0.00	90.00	1	7,416	0.01%
2019/10/21	13	89.52	20	89.29	89.10	-7	7,419	-0.09%
2019/10/18	9	90.23	13	90.41	90.60	-4	7,387	-0.05%
2019/10/17	5	90.22	5	89.84	89.90	0	7,345	0.00%
2019/10/16	11	89.32	5	89.00	88.80	6	7,263	0.08%
2019/10/15	4	89.98	4	89.30	90.00	0	7,184	0.00%
2019/10/14	8	89.11	0	0.00	88.50	8	7,117	0.11%
2019/10/09	3	90.00	2	89.10	89.10	1	7,032	0.01%
2019/10/08	13	90.11	14	90.32	90.60	-1	6,992	-0.01%
2019/10/07	37	90.83	11	89.95	89.60	26	6,883	0.38%
2019/10/04	8	90.21	25	89.47	90.10	-17	6,638	-0.26%
2019/10/03	12	86.33	10	85.50	85.40	2	6,064	0.03%
2019/10/02	2	86.60	6	87.12	87.40	-4	5,886	-0.07%
2019/10/01	11	86.76	19	87.01	87.60	-8	5,886	-0.14%
2019/09/27	0	0.00	5	85.54	85.70	-5	5,685	-0.09%
2019/09/26	0	0.00	1	86.00	85.10	-1	5,636	-0.02%
2019/09/25	13	84.31	13	84.41	85.80	0	5,697	0.00%
2019/09/24	17	85.40	27	85.62	85.50	-10	5,687	-0.18%
2019/09/23	1	83.10	8	83.20	84.30	-7	5,556	-0.13%
2019/09/20	1	81.90	1	82.50	82.00	0	5,465	0.00%
2019/09/19	1	81.20	3	81.17	82.10	-2	5,430	-0.04%
2019/09/18	1	80.80	0	0.00	81.00	1	5,418	0.02%
2019/09/17	10	80.34	2	81.40	80.10	8	5,472	0.15%
2019/09/16	5	80.58	0	0.00	80.50	5	5,644	0.09%
2019/09/12	6	82.13	7.8	82.06	81.80	-1.8	5,662	-0.03%
2019/09/11	10	82.05	6	81.60	81.60	4	5,675	0.07%
2019/09/10	6	81.67	5	81.88	81.50	1	5,652	0.02%
2019/09/09	3	85.50	1	85.80	84.10	2	5,530	0.04%
2019/09/06	16	85.15	15	85.02	84.90	1	5,481	0.02%
2019/09/05	31	87.10	17	85.80	84.90	14	5,427	0.26%
2019/09/04	1	85.30	4	86.15	86.60	-3	5,176	-0.06%
2019/09/03	8	86.10	8	86.13	85.10	0	5,177	0.00%
2019/09/02	2	85.50	1	85.60	86.20	1	5,150	0.02%
2019/08/30	7	86.27	9	86.31	85.20	-2	5,098	-0.04%
2019/08/29	5	83.74	2	83.60	83.70	3	4,922	0.06%
2019/08/28	9	84.83	6	84.58	84.50	3	4,916	0.06%
2019/08/27	12	85.77	8	86.53	86.00	4	4,828	0.08%
2019/08/26	15	84.43	7	84.93	84.00	8	4,690	0.17%
2019/08/23	29	89.41	33	89.34	88.40	-4	4,564	-0.09%
2019/08/22	15	85.08	18	86.04	87.70	-3	4,298	-0.07%
2019/08/21	2	80.75	21	81.07	81.90	-19	3,850	-0.49%
2019/08/20	15	79.89	11	79.65	79.10	4	3,689	0.11%
2019/08/19	27	79.66	8	79.56	79.90	19	3,584	0.53%
2019/08/16	3	77.30	1	77.90	78.10	2	3,461	0.06%
2019/08/15	3	76.20	1	75.80	76.30	2	3,426	0.06%
2019/08/14	1	76.20	3	76.83	77.10	-2	3,417	-0.06%
2019/08/13	3	74.80	2	74.80	74.50	1	3,385	0.03%
2019/08/12	1	75.10	8.7	75.50	75.00	-7.7	3,429	-0.22%
2019/08/08	22	79.23	8	79.38	79.50	14	3,402	0.41%
2019/08/07	3	79.23	3	78.77	78.50	0	3,348	0.00%
2019/08/06	1	75.80	1	77.70	78.10	0	3,352	0.00%
2019/08/05	1	78.50	0	0.00	78.40	1	3,354	0.03%
2019/08/02	7	79.86	4	79.78	79.50	3	3,406	0.09%
2019/08/01	9	81.81	7	81.76	81.70	2	3,531	0.06%
2019/07/31	2	79.40	3	79.40	80.10	-1	3,574	-0.03%
2019/07/30	3	78.00	0	0.00	77.70	3	3,536	0.08%
2019/07/29	4	81.35	1	80.80	81.00	3	3,477	0.09%
2019/07/26	1	81.00	1	81.00	81.00	0	3,471	0.00%
2019/07/25	0	0.00	3	80.70	81.10	-3	3,478	-0.09%
2019/07/24	1	80.30	1	79.60	79.90	0	3,482	0.00%
2019/07/23	0	0.00	3	80.33	79.90	-3	3,471	-0.09%
2019/07/22	4	78.95	1	78.90	78.80	3	3,446	0.09%
2019/07/19	0	0.00	1	78.00	77.80	-1	3,479	-0.03%
2019/07/18	2	77.30	0	0.00	77.10	2	3,485	0.06%
2019/07/17	2	78.00	2	78.15	78.70	0	3,483	0.00%
2019/07/16	4	78.10	7	78.03	78.10	-3	3,505	-0.09%
2019/07/15	7	78.39	1	78.10	78.60	6	3,490	0.17%
2019/07/12	3	77.77	1	77.60	77.50	2	3,494	0.06%
2019/07/11	2	77.00	6.7	76.91	77.30	-4.7	3,508	-0.13%
2019/07/10	0	0.00	3	76.80	77.00	-3	3,485	-0.09%
2019/07/09	2	75.85	0	0.00	76.30	2	3,477	0.06%
2019/07/08	5	77.04	0	0.00	76.60	5	3,476	0.14%
2019/07/05	3	77.93	2	78.45	77.80	1	3,496	0.03%
2019/07/04	4	76.85	5	76.96	77.10	-1	3,468	-0.03%
2019/07/03	16	76.71	13	76.86	76.80	3	3,473	0.09%
2019/07/02	2	76.40	4	77.40	77.10	-2	3,511	-0.06%
2019/07/01	3	74.83	3	75.00	75.30	0	3,431	0.00%
2019/06/28	1	72.80	4	73.50	72.80	-3	3,462	-0.09%
2019/06/27	9	73.72	10	73.37	73.20	-1	3,528	-0.03%
2019/06/26	4	73.08	2	73.20	73.30	2	3,520	0.06%
2019/06/25	3	73.40	1	73.30	73.00	2	3,526	0.06%
2019/06/24	6	72.02	8	72.01	73.10	-2	3,493	-0.06%
2019/06/21	6	73.32	4	73.88	70.60	2	3,414	0.06%
2019/06/20	2	73.70	31	74.00	74.40	-29	3,200	-0.91%
2019/06/18	2	71.30	0	0.00	70.90	2	3,119	0.06%
2019/06/17	10	72.50	1	72.50	71.80	9	3,130	0.29%
2019/06/14	4	73.10	1	72.60	72.60	3	3,191	0.09%
2019/06/13	9	74.39	0	0.00	73.50	9	3,172	0.28%
2019/06/12	1	75.59	10	75.10	75.00	-9	3,160	-0.28%
2019/06/11	14	73.96	1	74.10	73.80	13	3,129	0.42%
2019/06/10	5	73.10	6	74.35	74.80	-1	3,091	-0.03%
2019/06/06	2	72.65	0	0.00	71.90	2	3,062	0.07%
2019/06/05	11	73.75	13	74.21	73.30	-2	3,077	-0.06%
2019/06/04	32	72.97	33	72.55	72.50	-1	3,088	-0.03%
2019/06/03	1	71.50	2	72.35	73.90	-1	3,105	-0.03%
2019/05/31	0	0.00	4	72.65	72.70	-4	3,091	-0.13%
2019/05/30	3	71.00	2	71.20	71.50	1	3,051	0.03%
2019/05/29	2	67.85	2	68.40	69.20	0	3,052	0.00%
2019/05/28	3	69.20	0	0.00	69.00	3	3,136	0.10%
2019/05/23	1	69.10	0	0.00	69.30	1	3,255	0.03%
2019/05/22	11	71.33	0	0.00	70.30	11	3,337	0.33%
2019/05/21	0	0.00	3	70.30	70.30	-3	3,350	-0.09%
2019/05/20	0	0.00	4	69.55	70.60	-4	3,343	-0.12%
2019/05/17	5	71.20	7	69.49	68.20	-2	3,335	-0.06%
2019/05/16	2	72.55	2	72.80	71.50	0	3,301	0.00%
2019/05/15	4	71.95	1	72.00	71.50	3	3,341	0.09%
2019/05/14	4	71.75	0	0.00	71.50	4	3,367	0.12%
2019/05/13	0	0.00	1	71.80	72.70	-1	3,365	-0.03%
2019/05/10	7	73.84	5	73.80	73.10	2	3,458	0.06%
2019/05/09	5	76.22	2	77.10	72.50	3	3,446	0.09%
2019/05/08	0	0.00	2	80.30	80.00	-2	3,298	-0.06%
2019/05/06	0	0.00	3	83.40	83.00	-3	3,320	-0.09%
2019/05/03	8	84.73	1	84.60	84.20	7	3,354	0.21%
2019/04/30	1	82.70	0	0.00	83.60	1	3,416	0.03%
2019/04/25	2	86.40	0	0.00	85.10	2	3,700	0.05%
2019/04/24	2	87.40	0	0.00	88.10	2	3,696	0.05%
2019/04/22	3	87.27	1	87.60	87.20	2	3,683	0.05%
2019/04/19	1	89.00	0	0.00	89.00	1	3,683	0.03%
2019/04/18	0	0.00	4	90.60	88.80	-4	3,732	-0.11%
2019/04/17	3	90.27	4	91.60	90.00	-1	3,745	-0.03%
2019/04/15	6	92.72	0	0.00	92.10	6	3,772	0.16%
2019/04/12	2	93.00	0	0.00	92.60	2	3,793	0.05%
2019/04/10	0	0.00	3	94.13	96.00	-3	3,778	-0.08%
2019/04/09	1	91.30	0	0.00	92.30	1	3,749	0.03%
2019/04/08	4	92.00	1	93.10	91.60	3	3,740	0.08%
2019/04/03	3	95.20	2	95.90	95.00	1	3,688	0.03%
2019/04/02	9	94.20	6	94.42	94.70	3	3,655	0.08%
2019/04/01	0	0.00	9	91.84	92.40	-9	3,616	-0.25%
2019/03/27	0	0.00	7	89.06	89.10	-7	3,686	-0.19%
2019/03/25	0	0.00	1	88.30	88.10	-1	3,937	-0.03%
2019/03/22	1	89.00	0	0.00	89.00	1	3,944	0.03%
2019/03/21	1	89.80	3	89.70	90.20	-2	3,958	-0.05%
2019/03/20	2	90.90	1	90.40	90.60	1	4,013	0.02%
2019/03/19	8	89.85	4	90.43	90.20	4	4,030	0.10%
2019/03/18	0	0.00	1	86.70	86.60	-1	4,010	-0.02%
2019/03/15	5	87.70	1	87.80	87.10	4	4,034	0.10%
2019/03/13	1	88.20	5	88.22	88.00	-4	4,106	-0.10%
2019/03/12	2	86.20	0	0.00	86.30	2	4,145	0.05%
2019/03/11	0	0.00	2	87.00	87.00	-2	4,296	-0.05%
2019/03/08	6	85.38	2	85.20	84.80	4	4,352	0.09%
2019/03/07	4.2	86.36	0	0.00	85.60	4.2	4,396	0.10%
2019/03/06	10	89.25	0	0.00	89.50	10	4,390	0.23%
2019/03/04	1	90.10	1	90.20	89.70	0	4,508	0.00%
2019/02/26	1	86.30	1	89.40	86.20	0	4,519	0.00%
2019/02/25	1	88.70	2	87.65	87.90	-1	4,411	-0.02%
2019/02/22	1	87.30	2	87.55	87.20	-1	4,388	-0.02%
2019/02/21	2	86.10	0	0.00	86.80	2	4,351	0.05%
2019/02/20	1	89.60	1	91.30	89.60	0	4,263	0.00%
2019/02/19	0	0.00	1	90.70	90.40	-1	4,243	-0.02%
2019/02/15	1	89.70	0	0.00	90.50	1	4,227	0.02%
2019/02/14	1	90.50	3	91.23	90.60	-2	4,241	-0.05%
2019/02/12	2	90.60	0	0.00	90.50	2	4,148	0.05%
2019/02/11	7	90.99	9.1	91.54	93.70	-2.1	4,140	-0.05%
2019/01/30	3	85.93	0	0.00	85.30	3	4,064	0.07%
2019/01/29	1	84.00	0.2	85.00	85.30	0.8	4,034	0.02%
2019/01/28	2	85.25	8.8	86.14	85.00	-6.8	4,018	-0.17%
2019/01/25	1	85.30	0	0.00	85.00	1	4,015	0.02%
2019/01/24	0	0.00	1	82.50	82.00	-1	4,066	-0.02%
2019/01/23	1	81.20	0	0.00	81.20	1	4,083	0.02%
2019/01/22	0	0.00	3	82.07	82.10	-3	4,063	-0.07%
2019/01/21	4	81.45	5	82.56	83.00	-1	4,016	-0.02%
2019/01/18	15	81.22	23	81.50	81.50	-8	3,920	-0.20%
2019/01/17	2	77.15	1	77.70	77.00	1	3,767	0.03%
2019/01/16	0	0.00	1	78.60	78.30	-1	3,784	-0.03%
2019/01/14	2	74.50	2	75.00	74.80	0	3,804	0.00%
2019/01/10	0	0.00	3	76.67	77.20	-3	3,888	-0.08%
2019/01/09	0	0.00	3	74.60	75.00	-3	3,905	-0.08%
2019/01/08	3	72.80	7	72.80	73.20	-4	3,938	-0.10%
2019/01/04	1	74.30	0	0.00	76.00	1	3,999	0.03%
2019/01/03	1	76.00	1	77.10	76.80	0	3,985	0.00%
2018/12/28	0	0.00	3.1	75.19	75.20	-3.1	3,985	-0.08%
2018/12/27	2	74.00	1	73.60	73.80	1	3,981	0.03%
2018/12/26	0	0.00	8	72.31	71.60	-8	3,968	-0.20%
2018/12/25	1	73.60	2	73.80	73.70	-1	3,956	-0.03%
2018/12/24	1	72.00	6	73.42	74.90	-5	3,957	-0.13%
2018/12/22	4	72.80	1	73.10	73.00	3	3,941	0.08%
2018/12/21	5	77.66	2	77.50	77.50	3	3,880	0.08%
2018/12/20	6	78.12	2	78.00	79.70	4	3,852	0.10%
2018/12/19	5	80.84	12	80.86	78.80	-7	3,818	-0.18%
2018/12/18	3	76.57	6	76.50	77.00	-3	3,612	-0.08%
2018/12/17	1	77.50	0	0.00	76.60	1	3,636	0.03%
2018/12/14	6	76.82	4	76.65	77.00	2	3,676	0.05%
2018/12/13	0	0.00	1	77.00	76.60	-1	3,722	-0.03%
2018/12/12	1	76.00	0	0.00	76.00	1	3,709	0.03%
2018/12/11	2	74.80	7	76.00	76.40	-5	3,696	-0.14%
2018/12/10	3	74.40	3	73.80	75.00	0	3,713	0.00%
2018/12/07	7	75.57	8	74.35	73.80	-1	3,750	-0.03%
2018/12/05	4	75.78	2	74.60	75.60	2	3,862	0.05%
2018/12/04	2	76.20	2	76.40	75.90	0	3,877	0.00%
2018/12/03	2	72.65	14	72.92	73.00	-12	3,767	-0.32%
2018/11/30	19	72.31	7	71.49	70.60	12	3,784	0.32%
2018/11/29	1	70.50	13	70.57	70.30	-12	3,777	-0.32%
2018/11/28	4	70.23	3	69.80	69.50	1	3,779	0.03%
2018/11/27	8	69.84	2	69.10	69.10	6	3,781	0.16%
2018/11/26	9	68.32	5	68.80	69.50	4	3,755	0.11%
2018/11/22	0.6	63.60	0	0.00	63.60	0.6	3,951	0.02%
2018/11/21	0.3	64.70	0	0.00	64.80	0.3	4,083	0.01%
2018/11/19	1	66.70	2	66.60	66.30	-1	4,256	-0.02%
2018/11/16	1	66.40	1	66.00	66.10	0	4,300	0.00%
2018/11/14	1	65.00	0	0.00	65.80	1	4,462	0.02%
2018/11/13	0	0.00	2	65.40	66.00	-2	4,568	-0.04%
2018/11/12	1	63.50	0	0.00	63.90	1	4,701	0.02%
2018/11/02	1	63.20	0	0.00	62.90	1	4,722	0.02%
2018/11/01	58	62.26	58.2	62.41	63.20	-0.2	4,669	0.00%
2018/10/31	10	56.25	12.1	56.74	57.50	-2.1	4,543	-0.05%
2018/10/30	1	52.20	1	51.30	52.30	0	4,566	0.00%
2018/10/26	0.6	52.50	0	0.00	52.60	0.6	4,622	0.01%
2018/10/24	0	54.20	0	54.20	54.50	0	4,724	0.00%
2018/10/22	0.3	52.30	0	0.00	52.30	0.3	4,849	0.01%
2018/10/09	7	43.21	0.5	43.90	43.25	6.5	4,831	0.13%
2018/10/08	0	0.00	4	44.88	44.75	-4	4,845	-0.08%
2018/10/05	7	45.22	4	45.31	45.20	3	4,880	0.06%
2018/10/04	4	47.70	1	47.55	47.45	3	4,918	0.06%
2018/10/03	4	48.58	7	47.57	47.15	-3	4,885	-0.06%
2018/10/02	0	0.00	1	50.20	49.65	-1	4,870	-0.02%
2018/10/01	3	50.63	0	0.00	50.70	3	4,903	0.06%
2018/09/18	2	51.40	0	0.00	51.50	2	6,565	0.03%
2018/09/17	0	0.00	7	51.90	52.00	-7	6,980	-0.10%
2018/09/13	7	51.20	0	0.00	51.10	7	7,836	0.09%
2018/09/12	0	0.00	1	51.20	51.60	-1	7,841	-0.01%
2018/09/10	3	51.07	8	50.14	49.90	-5	7,753	-0.06%
2018/09/07	0	0.00	20	51.65	51.90	-20	7,715	-0.26%
2018/09/06	1	53.50	7	52.94	53.30	-6	7,704	-0.08%
2018/09/05	2	52.80	0.5	52.80	52.80	1.5	7,711	0.02%
2018/09/04	1	51.50	6	52.92	52.60	-5	7,693	-0.06%
2018/09/03	13	52.60	5	53.48	51.20	8	7,713	0.10%
2018/08/31	9	54.49	3	54.67	54.30	6	7,627	0.08%
2018/08/30	0	0.00	11	53.66	54.40	-11	7,591	-0.14%
2018/08/29	3	53.23	0	0.00	53.30	3	7,554	0.04%
2018/08/28	6	53.45	4	53.33	53.50	2	7,593	0.03%
2018/08/27	0	0.00	2	53.05	53.10	-2	7,632	-0.03%
2018/08/24	6	51.47	4	51.70	52.00	2	7,621	0.03%
2018/08/22	0	0.00	10	52.76	52.20	-10	7,831	-0.13%
2018/08/21	11	52.51	10.1	52.30	52.40	0.9	7,781	0.01%
2018/08/20	16	52.22	20	52.08	52.40	-4	7,728	-0.05%
2018/08/17	5.5	51.00	9	50.64	51.10	-3.5	7,553	-0.05%
2018/08/16	6	50.28	11	50.42	49.65	-5	7,459	-0.07%
2018/08/14	5	50.70	7	49.90	50.30	-2	7,343	-0.03%
2018/08/13	2	49.75	33	49.85	50.10	-31	7,308	-0.42%
2018/08/10	0.5	49.45	3	49.70	49.60	-2.5	7,223	-0.03%
2018/08/09	5	49.90	9	49.84	50.30	-4	7,158	-0.06%
2018/08/08	3	48.68	8	49.08	49.30	-5	7,055	-0.07%
2018/08/07	4	47.41	1	47.60	47.80	3	6,923	0.04%
2018/08/06	4	48.25	0	0.00	48.20	4	6,974	0.06%
2018/08/03	1	47.70	9	47.87	48.10	-8	6,946	-0.12%
2018/08/02	3	47.33	0	0.00	47.35	3	6,961	0.04%
2018/07/30	5	47.83	0	0.00	47.65	5	6,936	0.07%
2018/07/27	0	0.00	2	47.55	48.00	-2	6,999	-0.03%
2018/07/26	9	47.19	1	47.05	47.00	8	6,988	0.11%
2018/07/25	3	48.10	26	48.01	48.00	-23	6,902	-0.33%
2018/07/24	1	48.10	1	48.25	48.20	0	6,867	0.00%
2018/07/23	26	48.15	2	48.08	48.25	24	6,846	0.35%
2018/07/20	2	50.15	4	49.95	50.10	-2	6,789	-0.03%
2018/07/19	15	49.93	3	49.93	49.60	12	6,747	0.18%
2018/07/18	8	51.55	3	51.40	50.90	5	6,648	0.08%
2018/07/17	2	51.70	2	51.55	51.70	0	6,570	0.00%
2018/07/16	5	52.36	4	52.40	51.40	1	6,563	0.02%
2018/07/13	6	51.17	18	51.58	51.80	-12	6,544	-0.18%
2018/07/12	6	50.82	10	51.26	51.10	-4	6,706	-0.06%
2018/07/11	1	49.70	3	50.05	49.75	-2	6,629	-0.03%
2018/07/10	2	50.35	9	50.53	50.60	-7	6,610	-0.11%
2018/07/09	3	50.23	3	49.63	49.45	0	6,528	0.00%
2018/07/06	7	49.06	8	49.54	49.90	-1	6,484	-0.02%
2018/07/05	11	49.98	2	49.18	49.00	9	6,346	0.14%
2018/07/04	15	51.06	12	51.63	52.50	3	6,119	0.05%
2018/07/03	6	50.50	4	50.53	50.30	2	5,995	0.03%
2018/07/02	8	51.09	6	51.45	50.90	2	5,884	0.03%
2018/06/29	7	52.81	9	53.41	52.10	-2	5,758	-0.03%
2018/06/28	10	53.15	14	53.51	52.80	-4	5,485	-0.07%
2018/06/27	6	51.80	8	53.49	51.10	-2	5,088	-0.04%
2018/06/26	14	51.31	4	51.53	52.10	10	4,739	0.21%
2018/06/25	6	52.42	38	52.93	53.00	-32	4,324	-0.74%
2018/06/22	0	0.00	18	49.22	48.60	-18	3,655	-0.49%
2018/06/21	0	0.00	5	48.05	47.75	-5	3,469	-0.14%
2018/06/20	0	0.00	5	46.80	46.90	-5	3,466	-0.14%
2018/06/19	2	47.25	3	47.37	47.35	-1	3,587	-0.03%
2018/06/15	0	0.00	12	47.96	48.10	-12	3,622	-0.33%
2018/06/14	7	47.71	10	47.80	47.50	-3	3,606	-0.08%
2018/06/12	3	49.00	0	0.00	48.85	3	3,565	0.08%
2018/06/11	1	49.25	5	49.34	48.65	-4	3,518	-0.11%
2018/06/08	2	48.45	0	0.00	48.50	2	3,456	0.06%
2018/06/06	1	48.80	1	48.65	48.65	0	3,392	0.00%
2018/06/05	7	48.71	3	48.65	48.30	4	3,385	0.12%
2018/06/04	0	0.00	4	48.83	49.30	-4	3,303	-0.12%
2018/06/01	2	47.75	7	47.84	47.75	-5	3,187	-0.16%
2018/05/31	13	48.43	6	48.32	48.50	7	3,125	0.22%
2018/05/30	0	0.00	2	45.85	45.80	-2	2,877	-0.07%
2018/05/28	3	47.53	13	47.62	46.85	-10	2,832	-0.35%
2018/05/25	14	47.13	2	46.83	47.35	12	2,776	0.43%
2018/05/24	2	46.30	2	46.60	46.60	0	2,815	0.00%
2018/05/18	0	0.00	15	45.68	45.70	-15	2,869	-0.52%
2018/05/17	7	45.74	11	45.74	45.50	-4	2,886	-0.14%
2018/05/15	25	46.35	3	46.20	46.30	22	2,998	0.73%
2018/05/14	1	46.25	3	46.30	46.45	-2	3,106	-0.06%
2018/05/11	1	45.70	0	0.00	45.50	1	3,136	0.03%
2018/05/09	1	45.70	1	45.45	45.60	0	3,230	0.00%
2018/05/04	1	44.80	2	45.48	45.70	-1	3,206	-0.03%
2018/05/02	0	43.50	0	0.00	43.50	0	3,145	0.00%
2018/04/25	1	43.00	2	43.00	42.80	-1	3,297	-0.03%
2018/04/24	6	43.51	1	44.00	43.50	5	3,269	0.15%
2018/04/23	0	0.00	1	45.00	44.90	-1	3,256	-0.03%
2018/04/20	0	0.00	5	45.18	45.50	-5	3,278	-0.15%
2018/04/19	26	45.64	0	0.00	45.60	26	3,291	0.79%
2018/04/18	24	45.91	30	45.61	45.50	-6	3,248	-0.18%
2018/04/17	3	43.88	2	43.20	43.05	1	3,098	0.03%
2018/04/16	5	44.20	2	43.85	44.20	3	3,142	0.10%
2018/04/12	1	43.85	0	0.00	43.65	1	3,246	0.03%
2018/04/11	1	43.85	0	0.00	44.00	1	3,285	0.03%
2018/04/03	0	0.00	3	44.15	44.10	-3	3,367	-0.09%
2018/03/29	10	44.55	2	44.75	44.25	8	3,415	0.23%
2018/03/28	2	45.10	0	0.00	45.00	2	3,408	0.06%
2018/03/27	1	44.80	2	45.40	45.35	-1	3,401	-0.03%
2018/03/26	3	44.30	5	44.45	44.30	-2	3,383	-0.06%
2018/03/23	2	44.00	4	43.81	43.95	-2	3,384	-0.06%
2018/03/22	11	45.93	5	45.70	45.10	6	3,472	0.17%
2018/03/21	10	45.25	0	0.00	45.90	10	3,401	0.29%
2018/03/20	2	44.70	2	44.75	44.80	0	3,365	0.00%
2018/03/19	2	45.68	13	45.71	45.40	-11	3,376	-0.33%
2018/03/15	3	45.65	0	0.00	45.60	3	3,469	0.09%
2018/03/14	3	45.73	2	45.58	45.75	1	3,512	0.03%
2018/03/13	0	0.00	1	45.40	45.45	-1	3,560	-0.03%
2018/03/09	3	45.50	0	0.00	45.00	3	3,701	0.08%
2018/03/07	0	0.00	3	44.72	44.20	-3	3,769	-0.08%
2018/03/05	2	43.78	0	0.00	43.20	2	4,022	0.05%
2018/03/02	2	43.88	0	0.00	43.90	2	4,145	0.05%
2018/03/01	0	0.00	2	44.60	44.65	-2	4,227	-0.05%
2018/02/26	1	46.00	2	45.58	45.45	-1	4,371	-0.02%
2018/02/23	4	45.45	2	45.23	45.80	2	4,356	0.05%
2018/02/12	0	0.00	5	43.46	43.35	-5	4,682	-0.11%
2018/02/09	0	0.00	3	42.93	43.90	-3	5,035	-0.06%
2018/02/08	0.1	44.50	1	43.55	44.50	-0.9	5,490	-0.02%
2018/02/07	1	44.05	0	0.00	43.00	1	5,511	0.02%
2018/02/06	24	44.63	10	42.51	42.70	14	5,539	0.25%
2018/02/05	3	45.68	0	0.00	46.10	3	5,546	0.05%
2018/02/02	6	47.32	0	0.00	48.00	6	5,564	0.11%
2018/01/31	1	46.00	4	46.20	46.20	-3	5,805	-0.05%
2018/01/30	0	0.00	5	46.78	46.90	-5	6,055	-0.08%
2018/01/29	1	46.45	0	0.00	46.55	1	6,188	0.02%
2018/01/26	4	46.34	0	0.00	46.15	4	6,555	0.06%
2018/01/25	0	0.00	1	46.55	45.80	-1	7,299	-0.01%
2018/01/24	1	45.90	6	45.86	45.85	-5	7,389	-0.07%
2018/01/23	6	46.64	5	46.15	46.15	1	7,584	0.01%
2018/01/22	0	0.00	6	46.28	46.70	-6	7,568	-0.08%
2018/01/19	1	45.50	0	0.00	45.20	1	7,571	0.01%
2018/01/18	0	0.00	15	45.70	45.50	-15	7,687	-0.20%
2018/01/17	1	45.50	0	0.00	45.50	1	7,798	0.01%
2018/01/16	5	45.48	4	45.38	45.65	1	7,860	0.01%
2018/01/15	0	0.00	1	45.00	45.30	-1	7,867	-0.01%
2018/01/12	2	44.33	2	44.45	44.50	0	7,863	0.00%
2018/01/11	14	43.90	1	43.80	43.90	13	7,854	0.17%
2018/01/10	1	45.30	3	45.47	45.05	-2	7,804	-0.03%
2018/01/09	0	0.00	4	44.63	45.55	-4	7,927	-0.05%
2018/01/08	4	44.86	6	45.07	44.75	-2	7,985	-0.03%
2018/01/05	1	46.00	0	0.00	45.90	1	7,960	0.01%
2018/01/04	0	0.00	1	45.70	45.60	-1	7,947	-0.01%
2018/01/03	1	45.65	1	46.00	46.00	0	7,938	0.00%
2018/01/02	8	45.34	1	45.35	45.25	7	7,935	0.09%