智易 (3596)-臺銀-鳳山券商分點個股進出

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

智易

(3596)

可現股當沖

股價
167.5
漲跌
▲1.5
漲幅
+0.90%
成交量
1,906張
產業
上市通信網路類股
882人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

智易 (3596)籌碼相關－臺銀-鳳山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-鳳山券商分點個股進出
臺銀-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/04	0	0.00	3.2	167.19	167.50	-3.2	2,641	-0.12%
2024/06/03	2	165.01	0	0.00	166.00	2	2,645	0.08%
2024/05/31	2	167.00	0	0.00	167.00	2	2,622	0.08%
2024/05/30	1	164.50	2.3	164.50	165.50	-1.3	2,582	-0.05%
2024/05/29	2	166.00	0	0.00	165.50	2	2,578	0.08%
2024/05/28	0	165.00	0	0.00	164.00	0	2,585	0.00%
2024/05/24	1	163.00	0	0.00	163.50	1	2,605	0.04%
2024/05/23	1.5	163.33	0	0.00	162.50	1.5	2,605	0.06%
2024/05/22	1	163.00	15	163.00	165.00	-14	2,601	-0.54%
2024/05/21	0	0.00	7.1	161.57	162.00	-7.1	2,602	-0.27%
2024/05/20	12.1	157.71	8	156.94	157.50	4.1	2,529	0.16%
2024/05/17	2	159.50	1	157.00	156.50	1	2,439	0.04%
2024/05/16	0.1	158.00	0	158.50	157.00	0.1	2,405	0.00%
2024/05/15	0	0.00	1	158.00	157.00	-1	2,395	-0.04%
2024/05/14	14	156.11	0	0.00	155.50	14	2,381	0.59%
2024/05/13	2	157.50	13	158.00	157.00	-11	2,357	-0.47%
2024/05/10	0.1	157.50	3	157.17	158.00	-2.9	2,349	-0.12%
2024/05/09	22.3	159.43	2	162.25	157.00	20.3	2,323	0.87%
2024/05/08	2.1	159.90	0	0.00	160.50	2.1	2,278	0.09%
2024/05/07	6.1	160.80	2	160.00	161.00	4.1	2,231	0.18%
2024/05/06	2	172.00	1	174.00	172.00	1	2,141	0.05%
2024/05/02	1	171.00	1	171.00	171.00	0	2,113	0.00%
2024/04/30	6.2	175.99	0	0.00	173.00	6.2	2,103	0.30%
2024/04/26	0	0.00	0.1	173.00	171.50	-0.1	2,102	0.00%
2024/04/25	2.1	171.76	0.2	173.00	170.50	1.9	2,119	0.09%
2024/04/24	1	174.00	1.2	175.40	176.00	-0.2	2,134	-0.01%
2024/04/23	0.1	172.50	0	0.00	171.50	0.1	2,161	0.00%
2024/04/22	1.1	175.73	0.1	175.39	174.00	1	2,163	0.04%
2024/04/19	0	0.00	1.2	177.33	174.50	-1.2	2,159	-0.06%
2024/04/18	0	0.00	1	178.50	177.00	-1	2,143	-0.05%
2024/04/17	2.1	178.29	1	178.50	178.50	1.1	2,135	0.05%
2024/04/16	3.1	178.52	0	0.00	177.50	3.1	2,135	0.15%
2024/04/12	2.1	185.48	1	184.50	184.50	1.1	2,115	0.05%
2024/04/11	1	189.00	0.1	188.50	187.00	0.9	2,113	0.04%
2024/04/09	0.1	190.50	0	0.00	190.00	0.1	2,127	0.00%
2024/04/08	0.1	190.50	0	0.00	191.50	0.1	2,153	0.00%
2024/04/03	0.1	192.50	0	0.00	192.50	0.1	2,143	0.00%
2024/04/02	2	195.00	2.1	196.74	195.00	-0.1	2,141	0.00%
2024/04/01	2.1	190.79	2.1	194.52	195.50	0	2,147	0.00%
2024/03/29	1.1	186.99	1.1	189.57	191.50	0	2,134	0.00%
2024/03/28	1	194.00	1.2	194.33	191.50	-0.2	2,067	-0.01%
2024/03/27	0.1	186.29	2	186.00	190.50	-1.9	2,029	-0.09%
2024/03/26	1.1	195.29	1	189.00	189.00	0.1	2,015	0.01%
2024/03/25	3.1	193.29	1	192.50	193.50	2.1	2,018	0.11%
2024/03/22	0.2	198.50	1	201.50	199.00	-0.9	2,007	-0.04%
2024/03/21	6.2	198.50	1	199.50	199.00	5.2	2,010	0.26%
2024/03/20	1	203.00	1	204.00	199.00	0	1,991	0.00%
2024/03/19	1	194.50	8	193.94	195.00	-7	2,059	-0.34%
2024/03/18	5	187.00	1	187.50	187.50	4	2,140	0.19%
2024/03/15	0	185.00	4.1	188.01	188.00	-4	2,162	-0.19%
2024/03/14	3	188.69	4.4	191.79	189.50	-1.3	2,151	-0.06%
2024/03/13	21.1	184.02	21.1	186.73	186.50	-0.1	2,066	0.00%
2024/03/12	0.1	179.00	4.1	178.85	177.00	-4.1	2,015	-0.20%
2024/03/11	2	172.00	0	0.00	171.00	2	1,997	0.10%
2024/03/08	1	174.03	0.5	172.50	171.50	0.5	1,994	0.03%
2024/03/07	4.1	176.63	1	177.51	175.50	3	1,982	0.15%
2024/03/06	1	180.50	1	180.51	180.00	0	1,960	0.00%
2024/03/05	1	183.91	0	184.00	184.00	1	1,973	0.05%
2024/03/04	3.1	179.00	1.1	180.14	181.00	1.9	1,959	0.10%
2024/03/01	2	179.25	7.1	179.07	178.50	-5.1	1,956	-0.26%
2024/02/29	6.6	183.93	1	181.50	184.00	5.6	1,947	0.29%
2024/02/27	3	181.33	4	181.13	180.00	-1	1,925	-0.05%
2024/02/26	5.1	177.28	1.3	179.24	180.00	3.9	1,891	0.20%
2024/02/23	4.2	183.28	2.4	183.02	183.50	1.8	1,870	0.10%
2024/02/22	1.1	178.02	5.3	176.36	178.50	-4.2	1,788	-0.23%
2024/02/21	1	167.50	0	0.00	168.50	1	1,726	0.06%
2024/02/20	2	171.50	0.1	172.42	171.50	1.9	1,715	0.11%
2024/02/19	0	0.00	1	169.50	169.00	-1	1,715	-0.06%
2024/02/16	1	169.00	0	0.00	169.00	1	1,736	0.06%
2024/02/15	3	172.17	2	172.25	172.50	1	1,759	0.06%
2024/02/05	0.1	174.00	6	172.50	173.00	-6	1,761	-0.34%
2024/02/02	0.1	174.00	0	0.00	175.50	0.1	1,771	0.00%
2024/02/01	0	0.00	1	172.00	175.00	-1	1,784	-0.06%
2024/01/29	0	172.00	0	0.00	173.00	0	1,868	0.00%
2024/01/26	0.1	170.50	4	171.50	170.50	-4	1,935	-0.20%
2024/01/25	0.1	173.00	1	175.00	175.00	-1	1,974	-0.05%
2024/01/24	0.1	177.50	1	177.00	174.00	-0.9	2,027	-0.04%
2024/01/23	8	178.19	1	178.00	178.00	7	2,045	0.34%
2024/01/22	0	176.00	1	176.00	175.50	-1	2,034	-0.05%
2024/01/19	1	172.50	0	0.00	172.00	1	2,027	0.05%
2024/01/18	1	174.50	1	174.50	176.00	0	2,016	0.00%
2024/01/16	3	171.17	1	171.00	172.50	2	1,991	0.10%
2024/01/15	0	0.00	1	170.50	171.50	-1	1,989	-0.05%
2024/01/11	1	168.00	0	0.00	168.00	1	2,022	0.05%
2024/01/10	2	166.75	0	167.00	167.50	2	2,055	0.10%
2024/01/09	1	167.50	1	168.50	167.50	0	2,061	0.00%
2024/01/08	0	0.00	1	168.00	168.50	-1	2,072	-0.05%
2024/01/05	0.1	169.50	0	0.00	168.00	0.1	2,095	0.00%
2024/01/03	1	168.50	0	0.00	169.00	1	2,137	0.05%
2024/01/02	0.1	169.70	0	0.00	170.50	0.1	2,150	0.00%
2023/12/26	1	170.00	0	0.00	170.50	1	2,256	0.04%
2023/12/25	0.1	170.50	0	170.50	169.50	0	2,263	0.00%
2023/12/22	0.2	173.00	0.1	173.50	172.00	0.1	2,339	0.00%
2023/12/20	0.1	173.75	0	0.00	175.00	0.1	2,353	0.00%
2023/12/19	1.1	176.05	1	176.00	175.50	0.1	2,406	0.00%
2023/12/18	0.2	178.33	0	0.00	176.50	0.2	2,516	0.01%
2023/12/15	2	183.75	1	181.50	181.50	1	2,540	0.04%
2023/12/14	4	189.50	5.2	189.92	189.50	-1.1	2,566	-0.04%
2023/12/13	7	182.51	9.6	183.56	188.50	-2.5	2,431	-0.10%
2023/12/12	2.1	172.67	3.5	171.54	171.50	-1.4	2,365	-0.06%
2023/12/11	3	168.50	2.2	168.06	168.50	0.8	2,391	0.03%
2023/12/08	2	165.00	0	0.00	166.00	2	2,408	0.08%
2023/12/07	1	165.00	1	168.00	164.50	0	2,455	0.00%
2023/12/06	1	164.97	0	0.00	163.50	1	2,547	0.04%
2023/12/04	0	0.00	2	165.00	164.00	-2	2,716	-0.07%
2023/11/30	1	162.50	0	0.00	163.50	1	2,887	0.03%
2023/11/29	1	164.00	0	0.00	163.50	1	2,877	0.03%
2023/11/28	0.1	162.00	0	0.00	163.50	0.1	2,916	0.00%
2023/11/27	0.1	163.50	0	0.00	161.50	0.1	2,940	0.00%
2023/11/22	0	0.00	0	168.50	168.50	0	3,015	0.00%
2023/11/21	0	0.00	0.1	170.00	170.50	-0.1	3,048	0.00%
2023/11/20	0	0.00	1	168.50	169.00	-1	3,167	-0.03%
2023/11/17	0.1	168.50	0	0.00	168.00	0.1	3,263	0.00%
2023/11/16	0	0.00	1	167.00	171.00	-1	3,417	-0.03%
2023/11/14	0	0.00	0.1	169.50	169.50	-0.1	3,491	0.00%
2023/11/13	0.2	164.00	0	0.00	165.50	0.2	3,490	0.00%
2023/11/10	2.1	165.29	3	164.33	164.00	-0.9	3,512	-0.02%
2023/11/09	1	165.50	1	166.00	166.50	0	3,544	0.00%
2023/11/07	0.3	164.77	2	165.00	166.00	-1.7	3,615	-0.05%
2023/11/06	3.3	166.37	1	165.50	166.00	2.3	3,667	0.06%
2023/11/03	1	160.50	1	162.50	167.00	0	3,740	0.00%
2023/11/02	6	157.75	5	159.50	159.00	1	3,817	0.03%
2023/11/01	11	148.50	10	151.00	152.00	1	3,830	0.03%
2023/10/31	0.1	159.50	0.1	158.50	154.00	0	3,874	0.00%
2023/10/30	0	0.00	16	157.50	157.00	-16	4,020	-0.40%
2023/10/27	10	154.00	4	154.50	154.50	6	4,199	0.14%
2023/10/26	0	156.00	10.2	157.48	155.00	-10.2	4,493	-0.23%
2023/10/25	20.1	157.13	0	158.50	157.00	20.1	4,535	0.44%
2023/10/24	0.1	156.45	0	157.00	158.50	0.1	4,582	0.00%
2023/10/23	0	156.50	0	0.00	156.50	0	4,615	0.00%
2023/10/20	1.1	155.07	1	154.50	157.50	0.1	4,718	0.00%
2023/10/19	0.1	158.02	0	0.00	159.50	0.1	4,813	0.00%
2023/10/18	0	0.00	20.1	159.00	159.50	-20.1	4,820	-0.42%
2023/10/17	1	161.00	0	163.60	161.00	1	4,816	0.02%
2023/10/16	0	161.00	1	161.50	161.50	-1	4,836	-0.02%
2023/10/13	0	0.00	0	168.50	164.50	0	4,888	0.00%
2023/10/12	3.1	163.04	2	163.51	165.00	1.1	4,916	0.02%
2023/10/11	21.2	163.14	10	166.50	163.50	11.2	4,934	0.23%
2023/10/06	8	163.19	2.1	163.83	164.00	5.9	4,955	0.12%
2023/10/05	4	168.00	3.1	163.70	163.00	0.9	4,985	0.02%
2023/10/04	0	162.25	1.1	161.51	163.00	-1.1	4,995	-0.02%
2023/10/03	0	161.50	1	160.00	160.50	-1	5,086	-0.02%
2023/10/02	0	0.00	0	164.37	164.50	0	5,150	0.00%
2023/09/28	23	159.93	23.2	161.00	161.50	-0.2	5,172	0.00%
2023/09/27	2.1	161.16	7.1	158.78	160.50	-5	5,183	-0.10%
2023/09/26	2	164.50	2	165.49	166.00	0	5,112	0.00%
2023/09/25	3.2	164.34	4	165.00	165.50	-0.8	5,163	-0.02%
2023/09/22	4.1	162.65	1	163.50	164.50	3.1	5,142	0.06%
2023/09/21	5.2	165.25	18	166.33	165.50	-12.8	5,142	-0.25%
2023/09/20	2.4	177.52	3.4	177.40	175.50	-1	5,205	-0.02%
2023/09/19	3	180.17	6.2	181.23	180.00	-3.2	5,170	-0.06%
2023/09/18	1.1	175.04	2.1	177.20	176.00	-1	5,120	-0.02%
2023/09/15	1	179.00	0.2	177.79	177.50	0.8	5,102	0.02%
2023/09/14	0.1	177.00	1.1	176.05	176.50	-1	5,055	-0.02%
2023/09/13	6.2	166.24	3.6	165.02	167.50	2.6	4,996	0.05%
2023/09/12	1.1	166.28	1.1	168.23	168.00	0	5,025	0.00%
2023/09/11	1	167.00	2.1	167.81	167.50	-1.1	4,980	-0.02%
2023/09/08	0	158.70	3.2	159.08	164.00	-3.2	4,875	-0.07%
2023/09/07	0	161.00	1.5	161.13	162.00	-1.5	4,830	-0.03%
2023/09/06	1.4	156.94	2.1	157.93	158.00	-0.7	4,748	-0.01%
2023/09/05	0	0.00	4	151.00	151.00	-4	4,651	-0.09%
2023/09/04	0.3	147.98	0	147.50	147.50	0.3	4,679	0.01%
2023/09/01	2.2	144.07	0	145.00	145.00	2.2	4,695	0.05%
2023/08/31	0	0.00	1	149.00	148.50	-1	4,661	-0.02%
2023/08/30	3	147.17	2	146.75	147.00	1	4,661	0.02%
2023/08/29	0.3	146.00	0	0.00	148.00	0.3	4,655	0.01%
2023/08/28	0.2	143.83	0	0.00	143.00	0.2	4,629	0.00%
2023/08/25	3	145.67	1	146.00	145.50	2	4,620	0.04%
2023/08/24	5.2	148.38	2	146.50	145.00	3.2	4,584	0.07%
2023/08/23	6.2	147.32	15	147.20	148.50	-8.8	4,480	-0.20%
2023/08/22	7	145.43	7.1	144.72	144.00	-0.1	4,426	0.00%
2023/08/21	2	142.00	10	142.60	143.00	-8	4,286	-0.19%
2023/08/18	6.1	138.83	4	138.50	138.00	2.1	4,253	0.05%
2023/08/17	8	138.56	4	139.38	139.50	4	4,252	0.09%
2023/08/16	3	137.50	4	136.25	138.00	-1	4,240	-0.02%
2023/08/15	14	137.04	1	136.50	137.00	13	4,245	0.31%
2023/08/14	0	0.00	4	134.38	133.00	-4	4,252	-0.09%
2023/08/11	2	134.25	6	135.42	135.00	-4	4,237	-0.09%
2023/08/10	1	137.50	3	136.67	137.00	-2	4,205	-0.05%
2023/08/09	7	140.93	4	140.00	138.00	3	4,138	0.07%
2023/08/08	9	139.00	6	139.25	138.00	3	4,068	0.07%
2023/08/07	0.3	135.44	3	133.50	135.50	-2.7	3,988	-0.07%
2023/08/04	6	133.33	1	134.00	133.50	5	3,964	0.13%
2023/08/02	8	133.81	38	132.91	132.00	-30	3,936	-0.76%
2023/08/01	24	133.67	5.1	133.05	130.50	18.9	3,828	0.49%
2023/07/31	6	137.58	18.5	143.05	145.00	-12.5	3,727	-0.34%
2023/07/28	15	131.07	4.6	131.65	132.00	10.4	3,429	0.30%
2023/07/27	2	128.25	1	128.50	127.50	1	3,368	0.03%
2023/07/26	10	128.45	7.1	127.54	128.00	2.9	3,315	0.09%
2023/07/25	5	130.90	4	129.00	128.50	1	3,276	0.03%
2023/07/24	11	133.77	5.4	131.78	134.50	5.6	3,178	0.18%
2023/07/21	2	124.75	0	127.50	127.50	2	3,064	0.07%
2023/07/20	0	125.67	2	125.50	126.00	-2	3,056	-0.07%
2023/07/19	1	127.50	2	126.75	126.50	-1	3,027	-0.03%
2023/07/18	3.5	129.21	2.2	127.74	130.00	1.4	3,011	0.04%
2023/07/17	8	129.63	1.5	129.36	131.00	6.5	2,952	0.22%
2023/07/14	0	125.50	9	125.83	126.50	-9	2,900	-0.31%
2023/07/13	9	127.56	3.2	127.44	126.00	5.8	2,876	0.20%
2023/07/12	4	132.62	0	0.00	132.00	4	2,806	0.14%
2023/07/11	1	133.50	2	134.50	135.00	-1	2,748	-0.04%
2023/07/10	3	132.33	10.7	130.37	132.00	-7.7	2,668	-0.29%
2023/07/07	7	129.79	7	129.21	127.50	0	2,560	0.00%
2023/07/06	1	128.50	1	129.50	130.00	0	2,475	0.00%
2023/07/05	0	0.00	1	127.00	127.50	-1	2,426	-0.04%
2023/07/04	2	126.25	0	0.00	127.00	2	2,386	0.08%
2023/07/03	5	127.00	13.3	125.47	127.00	-8.3	2,356	-0.35%
2023/06/30	12	123.17	0	0.00	123.00	12	2,288	0.52%
2023/06/29	11	122.64	9	123.17	122.00	2	2,295	0.09%
2023/06/28	10	123.55	17	125.06	122.50	-7	2,209	-0.32%
2023/06/27	8	119.75	3.4	119.61	120.00	4.6	2,020	0.23%
2023/06/26	0	0.00	2.2	117.81	118.00	-2.2	1,991	-0.11%
2023/06/21	0	0.00	0.1	117.00	118.00	-0.1	1,985	-0.01%
2023/06/20	2	118.25	0	0.00	118.00	2	1,984	0.10%
2023/06/19	0.6	119.00	1	119.50	119.00	-0.4	1,963	-0.02%
2023/06/16	1	114.50	1	118.00	117.50	0	1,934	0.00%
2023/06/15	0	0.00	1	117.00	116.50	-1	1,866	-0.05%
2023/06/14	1	117.50	0	0.00	117.50	1	1,854	0.05%
2023/06/09	0	0.00	3	117.50	117.50	-3	1,852	-0.16%
2023/06/08	1.1	119.45	4	118.13	118.00	-3	1,837	-0.16%
2023/06/07	0.1	114.00	0	0.00	115.50	0.1	1,777	0.01%
2023/06/05	2	115.00	0	0.00	115.50	2	1,773	0.11%
2023/06/02	1	116.00	0	0.00	116.50	1	1,751	0.06%
2023/06/01	0	115.50	0	0.00	116.00	0	1,757	0.00%
2023/05/31	0	0.00	2	116.00	116.00	-2	1,753	-0.11%
2023/05/29	3	115.99	0	0.00	115.00	3	1,729	0.17%
2023/05/26	6	115.42	4	116.25	114.50	2	1,711	0.12%
2023/05/25	0	0.00	4	113.75	114.00	-4	1,670	-0.24%
2023/05/24	2	113.52	1	115.50	113.50	1	1,665	0.06%
2023/05/22	0	0.00	9	113.00	113.00	-9	1,583	-0.57%
2023/05/18	3	113.50	4	113.00	113.00	-1	1,551	-0.06%
2023/05/17	0.1	113.50	9	112.72	112.50	-9	1,504	-0.60%
2023/05/16	0	0.00	1	112.50	112.50	-1	1,492	-0.07%
2023/05/15	0	0.00	2	110.75	110.50	-2	1,457	-0.14%
2023/05/11	9	111.16	2	110.00	110.50	7	1,411	0.50%
2023/05/10	0	0.00	2	114.00	113.50	-2	1,359	-0.15%
2023/05/09	11	113.00	11	112.73	112.50	0	1,330	0.00%
2023/05/08	9	111.50	2	110.25	111.00	7	1,262	0.56%
2023/05/05	3	108.67	5	107.50	108.00	-2	1,210	-0.17%
2023/05/04	1	102.50	0	0.00	102.00	1	1,152	0.09%
2023/05/02	1.1	101.00	0	0.00	101.00	1.1	1,202	0.09%
2023/04/27	1	98.80	0	0.00	98.80	1	1,192	0.08%
2023/04/26	0.1	99.50	0	0.00	99.50	0.1	1,177	0.00%
2023/04/25	1.1	100.50	0	0.00	100.00	1.1	1,167	0.09%
2023/04/24	1	102.00	0	0.00	102.00	1	1,148	0.09%
2023/04/21	2	102.50	0	0.00	102.00	2	1,146	0.17%
2023/04/19	0	0.00	1	107.00	106.50	-1	1,121	-0.09%
2023/04/18	0.1	106.50	3	106.50	106.00	-2.9	1,122	-0.26%
2023/04/17	2	106.25	0	0.00	106.00	2	1,116	0.18%
2023/04/13	1	105.00	0	0.00	104.50	1	1,112	0.09%
2023/04/12	0	0.00	4	105.50	105.50	-4	1,098	-0.36%
2023/04/11	2	106.00	5	106.10	106.50	-3	1,096	-0.27%
2023/04/07	3	106.50	0	0.00	106.00	3	1,090	0.28%
2023/04/06	7	106.36	0	0.00	106.50	7	1,080	0.65%
2023/03/31	6	106.33	2	106.50	106.50	4	1,077	0.37%
2023/03/30	0.1	107.00	0	0.00	107.00	0.1	1,059	0.00%
2023/03/29	1	104.00	0	0.00	104.00	1	1,024	0.10%
2023/03/27	1	105.00	0	0.00	105.50	1	1,023	0.10%
2023/03/24	2	105.75	0	0.00	105.50	2	1,035	0.19%
2023/03/23	0.1	106.00	0	0.00	106.00	0.1	1,029	0.01%
2023/03/22	1	105.00	0	0.00	105.00	1	1,028	0.10%
2023/03/20	0.2	104.00	0	0.00	104.00	0.2	1,013	0.02%
2023/03/17	1	104.50	0	0.00	104.00	1	1,012	0.10%
2023/03/16	1	104.00	0	0.00	103.50	1	1,023	0.10%
2023/03/14	1	104.50	0	0.00	104.50	1	1,025	0.10%
2023/03/13	0	0.00	4	106.00	106.00	-4	1,019	-0.39%
2023/03/10	0	0.00	3	106.50	107.00	-3	1,012	-0.30%
2023/03/08	1	111.00	2	111.25	111.50	-1	1,013	-0.10%
2023/03/07	0	0.00	0.5	110.50	111.00	-0.5	1,029	-0.05%
2023/03/06	0	0.00	1	109.00	109.50	-1	1,024	-0.10%
2023/03/03	0	0.00	3	107.50	107.50	-3	1,023	-0.29%
2023/03/02	2	107.25	0	0.00	107.00	2	1,043	0.19%
2023/02/24	1	106.50	0	0.00	106.50	1	1,047	0.10%
2023/02/22	0	0.00	1	104.00	106.50	-1	1,079	-0.09%
2023/02/20	0.5	105.50	0	0.00	104.50	0.5	1,116	0.04%
2023/02/17	0	0.00	0.1	106.00	105.50	-0.1	1,132	-0.01%
2023/02/16	1.6	106.69	2	107.00	107.00	-0.4	1,164	-0.03%
2023/02/15	1	104.50	0	0.00	105.00	1	1,215	0.08%
2023/02/10	0	0.00	0	103.50	103.50	0	1,367	0.00%
2023/02/08	0	0.00	1	105.00	104.00	-1	1,360	-0.07%
2023/02/07	1	104.00	0	0.00	104.50	1	1,355	0.07%
2023/02/03	1	104.00	0	0.00	103.50	1	1,371	0.07%
2023/02/02	0	0.00	1	105.50	105.50	-1	1,389	-0.07%
2023/01/31	1	100.50	0	101.00	101.00	1	1,427	0.07%
2023/01/10	0	0.00	1	100.00	99.80	-1	1,647	-0.06%
2023/01/05	0.2	97.55	0	0.00	97.70	0.2	1,701	0.01%
2022/12/28	1	96.20	0	97.00	96.10	1	1,809	0.06%
2022/12/27	0	0.00	0	99.00	98.60	0	1,831	0.00%
2022/12/23	1	97.30	1	98.10	98.30	0	1,907	0.00%
2022/12/19	0.1	101.00	0	0.00	100.50	0.1	2,189	0.01%
2022/12/16	2	101.75	0	0.00	101.50	2	2,219	0.09%
2022/12/15	0	0.00	6	104.00	105.00	-6	2,225	-0.27%
2022/12/14	1	103.00	0	0.00	104.00	1	2,229	0.04%
2022/12/08	1	104.50	0	0.00	104.50	1	2,342	0.04%
2022/12/06	0	0.00	1	106.50	105.00	-1	2,368	-0.04%
2022/12/01	1.1	105.45	0.5	104.51	105.50	0.6	2,555	0.02%
2022/11/30	1.1	103.45	0	0.00	104.00	1.1	2,646	0.04%
2022/11/29	1	103.99	1	102.00	103.50	0	2,671	0.00%
2022/11/25	2	101.50	1	101.50	100.00	1	2,696	0.04%
2022/11/24	4	100.50	2	100.75	101.00	2	2,741	0.07%
2022/11/22	0	0.00	0	98.00	97.90	0	2,866	0.00%
2022/11/18	0	0.00	2	99.35	97.80	-2	2,921	-0.07%
2022/11/17	2.1	98.93	3	99.70	98.60	-0.9	2,946	-0.03%
2022/11/16	1	99.10	1	99.10	98.80	0	2,950	0.00%
2022/11/15	1	98.00	3	98.07	98.40	-2	2,999	-0.07%
2022/11/14	4	98.23	6	98.15	97.50	-2	3,042	-0.07%
2022/11/11	5	99.22	7	98.11	97.10	-2	3,045	-0.07%
2022/11/10	17	97.26	11	95.14	96.80	6	3,017	0.20%
2022/11/09	5	96.20	2	95.00	96.30	3	2,995	0.10%
2022/11/04	0	0.00	1	91.70	91.70	-1	3,520	-0.03%
2022/11/03	1	91.20	5	91.60	91.50	-4	3,586	-0.11%
2022/11/02	1	90.80	5	90.90	91.00	-4	3,719	-0.11%
2022/11/01	0.1	90.00	0	0.00	90.00	0.1	3,874	0.00%
2022/10/31	5	89.80	0	0.00	90.20	5	3,954	0.13%
2022/10/28	2	87.80	0	0.00	86.90	2	4,055	0.05%
2022/10/27	1	87.40	3	88.47	90.00	-2	4,090	-0.05%
2022/10/26	0.1	87.30	1	85.50	87.80	-1	4,050	-0.02%
2022/10/25	6	91.35	0	0.00	90.00	6	4,017	0.15%
2022/10/24	0	0.00	1	96.00	93.00	-1	4,100	-0.02%
2022/10/21	2.1	91.31	2	91.60	90.90	0.1	4,099	0.00%
2022/10/20	1	94.50	0	0.00	94.40	1	4,113	0.02%
2022/10/17	0	0.00	2	94.15	97.20	-2	4,103	-0.05%
2022/10/14	0	98.80	2	98.30	97.20	-2	4,099	-0.05%
2022/10/13	1	93.10	0	0.00	95.10	1	4,124	0.02%
2022/10/12	0	0.00	0	98.60	98.50	0	4,116	0.00%
2022/10/07	0.5	101.00	3	102.00	100.50	-2.5	4,173	-0.06%
2022/10/06	0	0.00	1	104.00	102.00	-1	4,223	-0.02%
2022/10/05	0	0.00	1	102.50	101.00	-1	4,259	-0.02%
2022/10/04	3	98.50	0	0.00	99.30	3	4,251	0.07%
2022/10/03	0	0.00	1	96.20	95.50	-1	4,280	-0.02%
2022/09/30	1	91.20	2	92.50	95.30	-1	4,411	-0.02%
2022/09/29	0	0.00	3	94.27	93.90	-3	4,446	-0.07%
2022/09/28	2	97.40	0	100.00	95.80	2	4,476	0.04%
2022/09/27	2	99.40	1	102.00	102.00	1	4,455	0.02%
2022/09/26	3	103.33	1	104.00	102.50	2	4,426	0.05%
2022/09/22	0	0.00	1	113.00	112.50	-1	4,450	-0.02%
2022/09/21	0	0.00	4	111.50	111.00	-4	4,451	-0.09%
2022/09/20	3	112.00	0	112.50	112.50	3	4,481	0.07%
2022/09/19	3	114.17	0	0.00	112.00	3	4,532	0.07%
2022/09/16	13	114.50	13	114.50	114.50	0	4,570	0.00%
2022/09/14	2	112.75	1	115.00	114.50	1	4,944	0.02%
2022/09/12	1	116.00	8	115.44	115.00	-7	5,139	-0.14%
2022/09/08	7	114.00	8	113.81	114.00	-1	5,163	-0.02%
2022/09/07	3	111.83	8	112.44	112.50	-5	5,241	-0.10%
2022/09/06	6	108.58	1	110.50	108.00	5	5,166	0.10%
2022/09/05	0	0.00	1	113.00	110.50	-1	5,068	-0.02%
2022/09/02	2	112.50	2	112.50	112.00	0	5,034	0.00%
2022/09/01	2	112.50	0	0.00	113.00	2	5,037	0.04%
2022/08/30	2	111.25	0	0.00	112.00	2	5,094	0.04%
2022/08/29	2	109.25	0	0.00	110.50	2	5,070	0.04%
2022/08/26	0	0.00	1	115.50	113.50	-1	5,034	-0.02%
2022/08/25	1	114.50	1	115.00	114.50	0	5,008	0.00%
2022/08/24	0.1	112.00	3	113.00	112.50	-2.9	5,004	-0.06%
2022/08/23	2	112.25	3	112.00	113.00	-1	4,964	-0.02%
2022/08/22	1	113.00	2	113.25	112.00	-1	4,978	-0.02%
2022/08/19	2	115.50	10	116.70	115.50	-8	4,932	-0.16%
2022/08/18	2	115.25	0	0.00	115.50	2	4,930	0.04%
2022/08/17	4	116.38	21	116.48	116.50	-17	4,912	-0.35%
2022/08/16	14	115.36	6	115.75	115.00	8	4,899	0.16%
2022/08/15	26	114.90	5	114.40	115.00	21	4,836	0.43%
2022/08/12	15.1	114.59	10	114.10	115.00	5.1	4,768	0.11%
2022/08/11	8.1	121.80	0.3	121.00	121.00	7.9	4,463	0.18%
2022/08/10	2	132.50	5	133.10	134.00	-3	4,457	-0.07%
2022/08/09	4	132.63	4	131.75	131.00	0	4,459	0.00%
2022/08/08	7	128.29	11.3	129.37	130.50	-4.3	4,410	-0.10%
2022/08/05	6.3	125.73	2	126.75	125.00	4.3	4,296	0.10%
2022/08/04	2	122.00	0	0.00	127.50	2	4,228	0.05%
2022/08/03	1	125.50	2	124.25	124.00	-1	4,157	-0.02%
2022/08/02	1	121.50	0	0.00	122.50	1	4,182	0.02%
2022/08/01	3	123.17	1	123.50	123.50	2	4,232	0.05%
2022/07/29	0	0.00	1	123.00	124.00	-1	4,384	-0.02%
2022/07/27	1	120.00	2	119.75	120.00	-1	4,399	-0.02%
2022/07/22	1	115.50	0	0.00	116.00	1	4,696	0.02%
2022/07/19	0	0.00	1	117.50	117.00	-1	5,204	-0.02%
2022/07/18	0	0.00	1	119.00	119.00	-1	5,412	-0.02%
2022/07/15	1	117.00	7	116.64	118.00	-6	5,619	-0.11%
2022/07/14	2	118.00	1	118.50	119.50	1	5,732	0.02%
2022/07/13	1	115.50	1	117.50	115.50	0	5,721	0.00%
2022/07/12	0	0.00	1	115.00	115.00	-1	5,684	-0.02%
2022/07/11	1	115.50	1	114.50	116.00	0	5,705	0.00%
2022/07/08	9.3	115.61	1	116.00	115.00	8.3	5,684	0.15%
2022/07/07	6	103.00	5	104.50	107.50	1	5,577	0.02%
2022/07/06	2	104.00	2	103.50	102.00	0	5,612	0.00%
2022/07/05	0	0.00	1	100.50	100.50	-1	5,644	-0.02%
2022/07/04	5.1	100.94	5	98.80	97.10	0.1	5,807	0.00%
2022/07/01	2	110.25	0	0.00	108.00	2	5,791	0.03%
2022/06/30	3	117.33	1	119.50	120.00	2	5,729	0.03%
2022/06/29	0.1	119.50	0	0.00	119.00	0.1	5,699	0.00%
2022/06/28	2	121.25	3	120.67	121.00	-1	5,691	-0.02%
2022/06/27	2	124.50	4	126.00	124.50	-2	5,694	-0.04%
2022/06/24	2	122.50	5	123.00	122.00	-3	5,674	-0.05%
2022/06/23	7	124.64	2.1	122.78	122.00	4.9	5,649	0.09%
2022/06/22	2	132.50	10	131.55	129.50	-8	5,472	-0.15%
2022/06/21	9	132.28	3	130.17	132.00	6	5,281	0.11%
2022/06/17	2	123.50	1	124.50	125.00	1	5,046	0.02%
2022/06/16	2	128.00	7	127.79	122.50	-5	4,969	-0.10%
2022/06/15	1	125.00	2	125.00	124.00	-1	4,854	-0.02%
2022/06/14	2	122.25	1	121.00	124.50	1	4,853	0.02%
2022/06/09	0	0.00	7	122.29	124.00	-7	4,885	-0.14%
2022/06/08	4	125.00	1	127.00	123.00	3	4,873	0.06%
2022/06/07	5	125.50	0	0.00	125.50	5	4,752	0.11%
2022/06/06	0	0.00	5	125.00	126.00	-5	4,731	-0.11%
2022/06/02	3	122.00	0	0.00	122.50	3	4,715	0.06%
2022/06/01	1	121.50	0	0.00	121.50	1	4,720	0.02%
2022/05/30	1	122.50	6	122.17	123.00	-5	4,706	-0.11%
2022/05/27	3	117.00	5	117.50	118.00	-2	4,691	-0.04%
2022/05/26	1.2	114.83	5.1	115.99	114.00	-3.9	4,702	-0.08%
2022/05/24	4.1	120.83	4	118.13	118.00	0.1	4,857	0.00%
2022/05/23	4	121.00	3	120.67	121.00	1	4,831	0.02%
2022/05/20	0	0.00	10	122.00	121.50	-10	4,866	-0.21%
2022/05/19	16.1	122.50	7	122.71	122.50	9.1	4,848	0.19%
2022/05/18	2	121.75	3	121.67	122.50	-1	4,756	-0.02%
2022/05/17	1	119.50	1	119.00	119.50	0	4,712	0.00%
2022/05/16	2	115.75	3	116.00	117.00	-1	4,713	-0.02%
2022/05/13	2	112.00	1	112.50	112.50	1	4,632	0.02%
2022/05/12	1	110.50	1	110.00	109.50	0	4,617	0.00%
2022/05/11	1	112.00	11	109.64	111.00	-10	4,631	-0.22%
2022/05/10	2	107.75	2	108.25	110.50	0	4,731	0.00%
2022/05/09	1	110.50	1	109.50	109.00	0	4,697	0.00%
2022/05/06	50	111.06	33	109.65	109.50	17	4,667	0.36%
2022/05/05	6	122.58	4	121.50	121.00	2	4,532	0.04%
2022/05/04	5	125.10	3	124.83	124.50	2	4,486	0.04%
2022/05/03	4	126.38	4	126.75	127.00	0	4,466	0.00%
2022/04/29	11	130.91	8	130.18	128.00	3	4,434	0.07%
2022/04/28	7	131.50	2	129.75	127.50	5	4,346	0.12%
2022/04/27	16	132.41	18	132.78	132.50	-2	4,197	-0.05%
2022/04/26	22	130.09	44	130.18	132.50	-22	4,002	-0.55%
2022/04/25	29	126.88	27	126.11	126.50	2	3,804	0.05%
2022/04/22	9	127.11	28.3	129.06	130.00	-19.3	3,729	-0.52%
2022/04/21	13	127.23	18	127.25	125.50	-5	3,542	-0.14%
2022/04/20	2	124.25	7.5	125.53	125.00	-5.5	3,337	-0.16%
2022/04/19	0	0.00	2	121.25	121.00	-2	3,235	-0.06%
2022/04/18	1	117.00	0	116.50	116.50	1	3,264	0.03%
2022/04/15	4.1	118.45	4	116.63	116.50	0.1	3,270	0.00%
2022/04/14	5	120.70	5.1	121.90	122.00	-0.1	3,349	0.00%
2022/04/13	4	120.88	3	120.00	119.50	1	3,394	0.03%
2022/04/12	12.2	123.59	7	126.79	120.00	5.2	3,687	0.14%
2022/04/11	5.1	126.27	6	125.58	124.50	-0.9	3,751	-0.02%
2022/04/08	18	124.67	24.5	124.45	125.00	-6.5	3,786	-0.17%
2022/04/07	0.1	120.00	7	121.64	119.50	-6.9	3,646	-0.19%
2022/04/06	0	0.00	7	122.29	122.00	-7	3,741	-0.19%
2022/04/01	0	0.00	3	122.00	121.50	-3	3,764	-0.08%
2022/03/31	2	121.50	2	121.50	121.50	0	3,898	0.00%
2022/03/30	3.5	121.00	5	121.40	121.50	-1.5	3,936	-0.04%
2022/03/29	4	118.00	5.2	120.48	121.00	-1.2	4,033	-0.03%
2022/03/28	10.5	117.64	4	118.00	118.00	6.5	4,094	0.16%
2022/03/25	6	119.33	15.6	120.50	121.00	-9.6	4,238	-0.23%
2022/03/24	2	116.25	4	118.00	117.50	-2	4,352	-0.05%
2022/03/23	2	115.50	1	115.00	115.00	1	4,909	0.02%
2022/03/21	0	0.00	1	115.00	115.50	-1	6,110	-0.02%
2022/03/18	1	115.50	0	0.00	114.50	1	6,175	0.02%
2022/03/17	1	114.50	1	115.00	115.50	0	6,187	0.00%
2022/03/16	11	112.45	1	113.00	113.50	10	6,250	0.16%
2022/03/15	3	111.50	4	112.88	112.50	-1	6,351	-0.02%
2022/03/14	3	115.00	5	114.00	113.50	-2	6,351	-0.03%
2022/03/11	0	0.00	2	112.00	111.00	-2	6,344	-0.03%
2022/03/10	0	0.00	2	111.25	110.50	-2	6,341	-0.03%
2022/03/09	1	107.00	1	108.00	108.00	0	6,332	0.00%
2022/03/08	2	108.75	2	111.00	107.00	0	6,336	0.00%
2022/03/07	2.2	110.00	0.2	112.00	111.50	2	6,340	0.03%
2022/03/04	0.8	114.38	2	114.25	113.50	-1.2	6,364	-0.02%
2022/03/03	0	115.50	0	0.00	115.50	0	6,375	0.00%
2022/03/02	3	114.67	0	0.00	114.50	3	6,433	0.05%
2022/03/01	1	113.54	2	116.75	117.50	-1	6,441	-0.02%
2022/02/25	16.3	115.04	9	116.61	114.50	7.3	6,478	0.11%
2022/02/24	12.1	119.18	2	120.00	117.50	10.1	6,423	0.16%
2022/02/23	5	122.80	1	123.00	123.00	4	6,394	0.06%
2022/02/22	0.1	121.50	0	0.00	124.00	0.1	6,498	0.00%
2022/02/21	1	123.50	0	123.50	123.00	1	6,573	0.02%
2022/02/18	1	125.00	2	126.00	125.50	-1	6,676	-0.01%
2022/02/17	7.1	125.34	5	125.10	125.00	2.1	6,807	0.03%
2022/02/16	1	126.50	6	127.58	127.50	-5	6,910	-0.07%
2022/02/15	0	0.00	1	124.00	123.50	-1	6,945	-0.01%
2022/02/14	2	122.25	4	122.25	123.00	-2	7,221	-0.03%
2022/02/11	1.1	125.59	1	125.50	125.00	0.1	7,325	0.00%
2022/02/10	14	129.89	9	130.33	127.50	5	7,491	0.07%
2022/02/09	0	0.00	1	128.00	128.00	-1	7,569	-0.01%
2022/02/08	1	126.50	7.3	126.14	126.00	-6.3	7,925	-0.08%
2022/02/07	7	125.36	5	125.80	126.00	2	8,397	0.02%
2022/01/26	1	119.50	3	123.50	123.00	-2	8,399	-0.02%
2022/01/24	7.2	119.39	8	121.13	121.50	-0.8	8,641	-0.01%
2022/01/21	4.6	120.78	1	119.50	119.50	3.6	8,673	0.04%
2022/01/20	2	123.00	1	123.50	124.50	1	8,734	0.01%
2022/01/19	1	122.00	0	0.00	124.00	1	8,896	0.01%
2022/01/17	1	124.00	0	0.00	125.50	1	8,942	0.01%
2022/01/14	3	120.50	5	121.00	121.00	-2	8,972	-0.02%
2022/01/13	3.2	120.34	0	0.00	122.00	3.2	8,963	0.04%
2022/01/12	3	121.67	6	122.33	122.50	-3	8,943	-0.03%
2022/01/11	6	120.33	4.1	119.80	119.00	1.9	8,892	0.02%
2022/01/10	1	124.50	0	0.00	123.50	1	8,811	0.01%
2022/01/07	10.1	123.33	9	123.28	125.00	1.1	8,776	0.01%
2022/01/06	7	127.57	8	127.75	128.00	-1	8,643	-0.01%
2022/01/05	18.1	134.70	12.1	134.61	129.00	6	8,573	0.07%
2022/01/04	11	132.64	12	132.83	134.50	-1	8,252	-0.01%
2022/01/03	6	129.00	9	129.78	129.50	-3	8,098	-0.04%
2021/12/30	3.1	128.01	4	128.50	127.50	-1	8,007	-0.01%
2021/12/29	2	129.50	19	127.82	129.00	-17	7,937	-0.21%
2021/12/28	1	125.50	3	125.17	125.00	-2	7,806	-0.03%
2021/12/27	7	127.29	14	127.82	126.50	-7	7,771	-0.09%
2021/12/24	2	125.00	3.1	124.80	124.50	-1.1	7,636	-0.01%
2021/12/23	13	127.04	4	124.88	124.50	9	7,592	0.12%
2021/12/22	6	126.00	12	126.04	127.00	-6	7,472	-0.08%
2021/12/21	7.2	123.90	4	124.38	126.00	3.2	7,421	0.04%
2021/12/20	12	127.63	10	127.20	125.50	2	7,263	0.03%
2021/12/17	44	130.88	71	127.50	125.50	-27	7,073	-0.38%
2021/12/16	40	127.83	23	127.15	127.00	17	6,482	0.26%
2021/12/15	65	119.87	83.5	121.08	125.50	-18.5	5,787	-0.32%
2021/12/14	5	115.50	10	115.30	114.50	-5	5,256	-0.10%
2021/12/13	1	116.00	2	114.75	116.00	-1	5,184	-0.02%
2021/12/10	5	114.70	10	115.25	114.50	-5	5,145	-0.10%
2021/12/09	15	112.33	15	113.33	113.00	0	5,052	0.00%
2021/12/08	0	0.00	1	109.50	108.50	-1	4,919	-0.02%
2021/12/07	1	110.00	0	0.00	110.00	1	4,895	0.02%
2021/12/06	1	106.50	0	0.00	107.00	1	4,870	0.02%
2021/12/03	0	0.00	1	108.50	107.50	-1	4,882	-0.02%
2021/12/02	0	0.00	4	108.50	108.00	-4	4,875	-0.08%
2021/12/01	1	110.00	1	109.50	110.50	0	4,848	0.00%
2021/11/30	3	108.50	0	0.00	110.00	3	4,811	0.06%
2021/11/29	8	104.19	5	105.60	105.50	3	4,767	0.06%
2021/11/26	9	104.78	14	105.57	106.00	-5	4,741	-0.11%
2021/11/25	6	108.42	0	109.50	107.50	6	4,670	0.13%
2021/11/24	10	109.10	7	109.14	108.50	3	4,651	0.06%
2021/11/23	6	111.17	7	110.86	110.00	-1	4,574	-0.02%
2021/11/22	1	115.00	2	114.75	115.00	-1	4,487	-0.02%
2021/11/19	10	114.05	9	114.78	116.50	1	4,438	0.02%
2021/11/18	11	114.32	11	115.18	112.50	0	4,328	0.00%
2021/11/17	23	112.39	15	111.90	111.00	8	4,202	0.19%
2021/11/16	21	114.60	4	114.50	114.00	17	4,092	0.42%
2021/11/15	6	115.51	22	116.61	119.00	-16	3,956	-0.40%
2021/11/12	22	115.18	17	114.91	114.50	5	3,828	0.13%
2021/11/11	23	115.44	19.3	116.73	113.00	3.7	3,736	0.10%
2021/11/10	10.3	114.29	19	116.11	115.50	-8.7	3,475	-0.25%
2021/11/09	19	116.24	11	116.41	114.50	8	3,354	0.24%
2021/11/08	24	114.23	25	115.42	115.50	-1	3,161	-0.03%
2021/11/05	56	113.71	34	113.47	113.50	22	2,987	0.74%
2021/11/04	18	113.47	16	113.59	115.50	2	2,624	0.08%
2021/11/03	3	105.67	5	105.70	105.00	-2	2,135	-0.09%
2021/11/02	5	103.10	7	103.57	102.50	-2	2,084	-0.10%
2021/11/01	6	108.42	4	108.88	108.50	2	1,986	0.10%
2021/10/29	3	105.00	4	104.13	105.00	-1	1,819	-0.05%
2021/10/28	11	105.77	15.5	105.63	105.00	-4.5	1,766	-0.25%
2021/10/27	23.1	104.50	27.5	104.87	105.50	-4.4	1,690	-0.26%
2021/10/26	6	101.17	5	102.30	101.50	1	1,533	0.07%
2021/10/25	2	98.75	0	0.00	98.80	2	1,508	0.13%
2021/10/22	0	0.00	2	97.65	99.00	-2	1,525	-0.13%
2021/10/21	2	95.90	0	0.00	95.40	2	1,522	0.13%
2021/10/20	1	93.30	2	94.80	94.70	-1	1,656	-0.06%
2021/10/18	1	90.60	1	90.80	90.90	0	1,700	0.00%
2021/10/15	0	0.00	1	92.30	91.60	-1	1,800	-0.06%
2021/10/14	1	90.60	1	91.80	91.30	0	1,850	0.00%
2021/10/13	2	90.85	1	92.40	90.80	1	1,876	0.05%
2021/10/12	0	0.00	1	94.70	93.00	-1	1,983	-0.05%
2021/10/08	1	94.70	0	0.00	95.60	1	2,042	0.05%
2021/10/07	1	94.90	4.1	94.70	95.80	-3.1	2,160	-0.14%
2021/10/04	0	0.00	1	90.00	90.40	-1	2,150	-0.05%
2021/10/01	1	91.10	1	89.90	89.90	0	2,149	0.00%
2021/09/29	0	0.00	0	93.10	93.00	0	2,158	0.00%
2021/09/28	2	93.60	1	93.90	94.20	1	2,167	0.05%
2021/09/24	0	0.00	0	90.50	90.50	0	2,151	0.00%
2021/09/22	0	0.00	1	88.90	90.20	-1	2,347	-0.04%
2021/09/16	0	0.00	1	89.40	89.20	-1	2,404	-0.04%
2021/09/15	1	89.80	0	0.00	89.70	1	2,410	0.04%
2021/09/14	2	90.40	0	0.00	90.10	2	2,416	0.08%
2021/09/08	4	88.60	0	0.00	88.20	4	2,462	0.16%
2021/09/06	0	0.00	1	90.60	90.00	-1	2,449	-0.04%
2021/09/03	0	0.00	3	91.03	91.00	-3	2,469	-0.12%
2021/09/02	1	89.90	1	91.50	89.90	0	2,496	0.00%
2021/08/31	1	92.10	0	0.00	92.50	1	2,499	0.04%
2021/08/23	1	90.30	0	0.00	90.60	1	2,631	0.04%
2021/08/19	0	0.00	0	89.20	89.20	0	2,666	0.00%
2021/08/18	1	89.60	0	0.00	89.70	1	2,665	0.04%
2021/08/17	1	89.30	0	0.00	89.20	1	2,673	0.04%
2021/08/16	0.1	87.80	0.6	90.00	89.20	-0.5	2,674	-0.02%
2021/08/13	1	89.30	0	0.00	89.30	1	2,667	0.04%
2021/08/11	5	88.80	0	0.00	88.80	5	2,667	0.19%
2021/08/10	2	91.00	3	90.53	91.00	-1	2,637	-0.04%
2021/08/09	1	92.30	0	0.00	92.10	1	2,655	0.04%
2021/08/06	2	93.70	1	93.70	93.50	1	2,687	0.04%
2021/08/05	3.2	94.79	0	0.00	94.80	3.2	2,701	0.12%
2021/08/04	4	96.38	0	0.00	95.70	4	2,769	0.14%
2021/08/03	1	96.60	1	96.70	96.40	0	2,821	0.00%
2021/07/30	1	96.80	0	0.00	97.30	1	2,907	0.03%
2021/07/27	3	98.77	3	99.73	99.50	0	2,883	0.00%
2021/07/26	4.7	103.10	3	101.17	102.00	1.7	2,844	0.06%
2021/07/23	3	109.83	1	109.00	109.00	2	2,707	0.07%
2021/07/22	2	109.50	1	108.50	108.00	1	2,704	0.04%
2021/07/21	3	110.83	2	108.75	109.00	1	2,674	0.04%
2021/07/20	1	105.50	2	106.25	104.50	-1	2,586	-0.04%
2021/07/19	0	0.00	2	109.00	107.50	-2	2,554	-0.08%
2021/07/16	5	110.20	6	111.17	109.50	-1	2,561	-0.04%
2021/07/15	3	107.50	1.3	107.23	108.50	1.7	2,465	0.07%
2021/07/14	5	108.00	1	108.50	108.50	4	2,419	0.17%
2021/07/12	1	102.50	1	102.50	103.00	0	2,360	0.00%
2021/07/09	1	100.50	1	101.00	100.50	0	2,430	0.00%
2021/07/07	0	0.00	12	103.00	103.00	-12	2,699	-0.44%
2021/07/06	12	103.33	1	103.50	103.50	11	2,773	0.40%
2021/07/05	0	0.00	3	103.50	104.00	-3	2,816	-0.11%
2021/07/02	1.5	101.83	1	101.50	102.00	0.5	2,915	0.02%
2021/07/01	1	103.50	0	0.00	103.50	1	2,939	0.03%
2021/06/30	3.3	107.97	1	109.50	106.50	2.3	3,000	0.08%
2021/06/29	6	105.92	10	106.15	106.50	-4	3,010	-0.13%
2021/06/28	3	100.10	2	101.00	102.00	1	3,086	0.03%
2021/06/25	1	99.40	2	101.00	99.20	-1	3,093	-0.03%
2021/06/17	0	0.00	3	98.67	99.00	-3	3,472	-0.09%
2021/06/16	0	0.00	1.1	99.02	99.40	-1.1	3,691	-0.03%
2021/06/11	2.1	100.74	1	101.00	99.50	1.1	4,156	0.03%
2021/06/10	1	100.00	1	100.50	100.50	0	4,181	0.00%
2021/06/09	2	99.10	0	0.00	98.00	2	4,178	0.05%
2021/06/07	0	0.00	2	97.00	96.50	-2	4,272	-0.05%
2021/06/04	0	0.00	1	98.50	98.30	-1	4,307	-0.02%
2021/06/03	2	99.70	2	99.45	100.00	0	4,303	0.00%
2021/06/02	1	97.80	2	98.15	97.50	-1	4,270	-0.02%
2021/05/31	1	96.20	4	96.15	96.90	-3	4,227	-0.07%
2021/05/28	2	94.80	0	0.00	94.80	2	4,208	0.05%
2021/05/27	2.3	92.20	0	0.00	94.70	2.3	4,203	0.05%
2021/05/26	2	92.10	2	92.30	92.50	0	4,198	0.00%
2021/05/25	3	93.47	0	0.00	93.10	3	4,209	0.07%
2021/05/24	0	0.00	2	92.85	93.20	-2	4,225	-0.05%
2021/05/21	1	92.60	2	92.75	92.90	-1	4,222	-0.02%
2021/05/19	1	91.80	1	91.00	92.00	0	4,279	0.00%
2021/05/14	1	89.20	0	0.00	89.60	1	4,277	0.02%
2021/05/13	1	88.80	0	0.00	91.50	1	4,218	0.02%
2021/05/12	5	89.34	3	91.53	90.60	2	4,174	0.05%
2021/05/11	1	95.00	2	94.55	94.30	-1	4,094	-0.02%
2021/05/10	1	98.90	0	99.40	98.00	1	4,043	0.02%
2021/05/07	3	102.50	0	0.00	102.00	3	3,999	0.08%
2021/05/06	0	0.00	0	103.00	101.50	0	4,002	0.00%
2021/05/05	1	104.00	0	0.00	104.00	1	3,980	0.03%
2021/05/04	0	0.00	3	104.67	105.50	-3	3,979	-0.08%
2021/05/03	0	0.00	2	109.00	108.00	-2	3,933	-0.05%
2021/04/28	2	113.25	2	113.75	114.00	0	3,905	0.00%
2021/04/27	1	112.50	2	114.00	112.50	-1	3,924	-0.03%
2021/04/26	3	113.50	0	0.00	113.50	3	3,922	0.08%
2021/04/23	2	113.00	0	0.00	113.00	2	3,919	0.05%
2021/04/22	0	0.00	1.4	111.80	112.00	-1.4	3,932	-0.04%
2021/04/21	1.2	114.59	0	0.00	114.00	1.2	3,911	0.03%
2021/04/20	1.2	115.00	0	0.00	115.50	1.2	3,901	0.03%
2021/04/19	0	0.00	3	112.67	113.50	-3	3,934	-0.08%
2021/04/16	3	115.00	0	0.00	115.00	3	3,901	0.08%
2021/04/15	3.1	115.02	0	0.00	114.50	3.1	3,944	0.08%
2021/04/14	12.3	119.63	3	119.67	122.00	9.3	3,888	0.24%
2021/04/13	2	125.50	2	125.50	125.50	0	3,722	0.00%
2021/04/12	0	0.00	2	124.00	124.00	-2	3,704	-0.05%
2021/04/09	5	124.10	9	123.78	125.50	-4	3,656	-0.11%
2021/04/08	9	122.22	1	124.00	124.00	8	3,585	0.22%
2021/04/07	4	118.00	4	117.13	118.00	0	3,469	0.00%
2021/04/06	7	118.07	4	117.25	117.50	3	3,437	0.09%
2021/04/01	3	116.67	5	116.00	118.00	-2	3,367	-0.06%
2021/03/31	17	114.85	22	115.64	116.00	-5	3,273	-0.15%
2021/03/30	7	109.79	4	110.00	110.50	3	3,096	0.10%
2021/03/29	7	109.36	6	109.92	109.50	1	3,071	0.03%
2021/03/26	3	108.83	3.1	109.67	110.00	-0.1	3,074	0.00%
2021/03/25	4	108.88	4	109.01	109.00	0	3,047	0.00%
2021/03/24	1.1	108.54	1	109.00	111.00	0.1	2,985	0.00%
2021/03/23	2	108.50	2	109.00	110.00	0	2,924	0.00%
2021/03/22	6	109.42	9	109.06	112.00	-3	2,863	-0.10%
2021/03/19	13	107.92	5	107.70	108.50	8	2,788	0.29%
2021/03/18	13	106.92	25	105.74	110.00	-12	2,581	-0.46%
2021/03/17	4	100.38	4	100.35	100.00	0	2,228	0.00%
2021/03/16	0.3	98.80	1	98.70	98.40	-0.7	2,188	-0.03%
2021/03/15	1	98.30	2	99.35	99.20	-1	2,172	-0.05%
2021/03/12	1	96.70	1	98.00	98.80	0	2,189	0.00%
2021/03/11	1	97.00	0	0.00	96.30	1	2,158	0.05%
2021/03/10	0	0.00	1	95.90	96.50	-1	2,131	-0.05%
2021/03/09	0	0.00	2	93.60	93.50	-2	2,107	-0.09%
2021/03/05	0	0.00	1	93.00	94.00	-1	2,137	-0.05%
2021/03/04	10	93.70	0	0.00	93.20	10	2,164	0.46%
2021/02/26	2	94.10	0	0.00	94.40	2	2,262	0.09%
2021/02/23	1	96.70	1	96.60	96.40	0	2,288	0.00%
2021/02/22	0	0.00	1	96.50	96.80	-1	2,317	-0.04%
2021/02/19	0	0.00	1	96.90	96.40	-1	2,295	-0.04%
2021/02/18	1	96.10	4	96.23	96.30	-3	2,295	-0.13%
2021/02/17	1	94.50	0	0.00	94.50	1	2,357	0.04%
2021/02/04	3	94.73	0	0.00	93.40	3	2,622	0.11%
2021/02/02	1	94.20	2	94.90	94.80	-1	2,751	-0.04%
2021/01/29	1	95.00	1	92.80	92.40	0	2,769	0.00%
2021/01/28	0	0.00	1	94.90	94.30	-1	2,802	-0.04%
2021/01/27	0	0.00	1	94.00	93.60	-1	2,772	-0.04%
2021/01/26	0	0.00	1	93.60	92.50	-1	2,789	-0.04%
2021/01/22	1	90.80	1	92.30	92.60	0	2,986	0.00%
2021/01/21	3	90.37	0	0.00	89.90	3	3,023	0.10%
2021/01/20	1	92.00	24	91.09	90.40	-23	3,097	-0.74%
2021/01/15	2	92.70	0	0.00	93.10	2	3,349	0.06%
2021/01/13	0	0.00	1	94.70	95.00	-1	3,744	-0.03%
2021/01/12	1	93.50	0	0.00	94.00	1	3,968	0.03%
2021/01/08	0	0.00	1	98.80	98.10	-1	4,186	-0.02%
2021/01/07	1	97.20	2	96.75	97.20	-1	4,162	-0.02%
2021/01/06	1	96.90	0	0.00	95.90	1	4,234	0.02%
2021/01/05	0	0.00	4	97.65	98.00	-4	4,298	-0.09%
2021/01/04	0	0.00	3	94.97	95.90	-3	4,236	-0.07%
2020/12/25	1	93.60	1	94.50	94.20	0	4,285	0.00%
2020/12/22	5	94.20	1	92.80	92.70	4	4,315	0.09%
2020/12/21	2	94.60	2	94.75	95.20	0	4,307	0.00%
2020/12/18	3	95.87	1	96.20	95.90	2	4,316	0.05%
2020/12/16	1	94.90	0	0.00	95.00	1	4,333	0.02%
2020/12/15	1	95.40	0	0.00	95.10	1	4,332	0.02%
2020/12/14	11	97.01	3	96.63	97.00	8	4,333	0.18%
2020/12/11	3	95.37	6	95.27	95.60	-3	4,335	-0.07%
2020/12/10	2	97.20	0	96.60	96.20	2	4,322	0.05%
2020/12/09	1	99.00	1	99.00	98.70	0	4,304	0.00%
2020/12/08	10	98.70	3	99.07	98.40	7	4,311	0.16%
2020/12/07	0	0.00	4	97.93	98.50	-4	4,347	-0.09%
2020/12/04	1	96.90	1	97.50	97.50	0	4,352	0.00%
2020/12/03	5	97.88	2	97.95	97.40	3	4,372	0.07%
2020/12/02	3	96.23	1	97.30	97.40	2	4,445	0.04%
2020/12/01	6	96.38	1	96.50	96.50	5	4,505	0.11%
2020/11/30	2	97.30	5	97.62	96.80	-3	4,590	-0.07%
2020/11/27	3	97.27	1	98.20	98.20	2	4,679	0.04%
2020/11/26	2	97.05	1	97.20	96.90	1	4,789	0.02%
2020/11/25	3	96.03	2	97.00	96.00	1	4,993	0.02%
2020/11/24	5	98.58	2	97.65	97.60	3	5,005	0.06%
2020/11/23	1	100.00	2	99.70	99.60	-1	5,045	-0.02%
2020/11/20	0	0.00	2	100.00	99.80	-2	5,105	-0.04%
2020/11/19	2	101.00	0	0.00	99.80	2	5,451	0.04%
2020/11/18	8	101.13	5	100.00	100.50	3	5,639	0.05%
2020/11/17	0	0.00	3	100.17	100.50	-3	5,699	-0.05%
2020/11/16	5	99.50	5	100.20	101.50	0	5,715	0.00%
2020/11/13	3	100.50	0.1	100.00	99.90	2.9	5,643	0.05%
2020/11/12	10	102.71	15	101.57	99.60	-5	5,587	-0.09%
2020/11/11	2	97.05	1	97.90	96.20	1	5,383	0.02%
2020/11/10	3	97.10	0	96.40	96.20	3	5,374	0.06%
2020/11/09	1	101.00	0	0.00	101.00	1	5,330	0.02%
2020/11/05	4	98.48	7	98.24	98.70	-3	5,422	-0.06%
2020/11/04	2	100.00	1	100.50	100.50	1	5,581	0.02%
2020/11/03	0	0.00	3	99.57	99.80	-3	5,745	-0.05%
2020/11/02	7	101.71	5	102.20	100.50	2	5,766	0.03%
2020/10/29	2	98.65	3	99.00	99.00	-1	5,601	-0.02%
2020/10/28	6	101.92	9.5	101.47	101.00	-3.5	5,555	-0.06%
2020/10/27	4	102.13	14.2	101.18	103.50	-10.2	5,503	-0.18%
2020/10/26	6	100.22	39	100.92	99.40	-33	5,365	-0.62%
2020/10/23	5	98.94	4	99.38	99.00	1	5,288	0.02%
2020/10/22	5	99.16	21	99.15	100.00	-16	5,250	-0.30%
2020/10/21	26	97.89	16	98.47	97.30	10	5,067	0.20%
2020/10/20	6	99.42	20	99.58	100.50	-14	4,858	-0.29%
2020/10/19	16	97.08	16	97.63	95.30	0	4,640	0.00%
2020/10/16	1	94.60	6	94.77	94.10	-5	4,418	-0.11%
2020/10/15	2	94.75	5	94.48	94.50	-3	4,368	-0.07%
2020/10/14	8	93.89	8	93.65	93.70	0	4,316	0.00%
2020/10/13	3	91.70	8	92.01	91.70	-5	4,291	-0.12%
2020/10/08	0	0.00	9	89.76	89.80	-9	4,258	-0.21%
2020/10/07	10	89.40	9	89.36	89.50	1	4,248	0.02%
2020/10/06	4	88.90	0	88.70	89.00	4	4,224	0.09%
2020/10/05	4	87.13	10	87.76	88.20	-6	4,231	-0.14%
2020/09/30	0	0.00	2	85.00	85.10	-2	4,238	-0.05%
2020/09/28	3	84.10	0	0.00	84.60	3	4,305	0.07%
2020/09/24	2	85.00	0	0.00	84.20	2	4,335	0.05%
2020/09/23	6	87.22	0	0.00	87.00	6	4,338	0.14%
2020/09/22	10	87.10	19	87.76	88.00	-9	4,335	-0.21%
2020/09/17	3	88.87	11	88.08	88.10	-8	4,288	-0.19%
2020/09/16	10	86.30	0	0.00	86.20	10	4,241	0.24%
2020/09/15	2	86.85	0	0.00	86.70	2	4,229	0.05%
2020/09/14	11	86.90	1	87.50	87.10	10	4,234	0.24%
2020/09/11	0	0.00	5	85.34	85.10	-5	4,221	-0.12%
2020/09/10	4	86.95	2	88.90	85.70	2	4,207	0.05%
2020/09/09	10	87.30	0	0.00	87.30	10	4,141	0.24%
2020/09/08	9	88.30	4	88.75	88.40	5	4,112	0.12%
2020/09/07	0	0.00	1	90.00	89.00	-1	4,092	-0.02%
2020/09/04	1	92.00	6	91.18	91.10	-5	4,032	-0.12%
2020/09/03	7	93.77	21	93.85	92.10	-14	3,963	-0.35%
2020/09/02	11	93.49	16	93.61	93.10	-5	3,892	-0.13%
2020/09/01	19	92.37	20	92.56	92.10	-1	3,818	-0.03%
2020/08/31	11	91.76	25	92.23	92.00	-14	3,702	-0.38%
2020/08/28	7	90.07	3	89.27	89.70	4	3,472	0.12%
2020/08/27	10	88.60	10	88.70	88.40	0	3,404	0.00%
2020/08/26	3	88.47	8	88.16	88.00	-5	3,318	-0.15%
2020/08/25	25	88.76	21	88.16	87.80	4	3,238	0.12%
2020/08/24	17	87.19	92	87.44	88.90	-75	2,897	-2.59%
2020/08/21	7	84.49	3	84.23	84.50	4	2,742	0.15%
2020/08/20	18	80.29	8	79.39	79.90	10	2,667	0.37%
2020/08/19	1	83.00	0	0.00	83.20	1	2,625	0.04%
2020/08/18	16	84.19	1	83.80	83.60	15	2,624	0.57%
2020/08/17	6	85.40	3	85.37	85.30	3	2,618	0.11%
2020/08/14	3	84.60	8	84.84	86.00	-5	2,600	-0.19%
2020/08/13	3	85.20	12	85.58	85.20	-9	2,580	-0.35%
2020/08/12	4	84.18	3	83.77	84.80	1	2,547	0.04%
2020/08/11	8	85.61	5	85.32	84.40	3	2,527	0.12%
2020/08/10	8	85.28	9	85.37	85.40	-1	2,469	-0.04%
2020/08/07	4	82.18	17	81.51	82.60	-13	2,349	-0.55%
2020/08/06	4	78.70	3	79.73	78.80	1	2,197	0.05%
2020/08/05	5	78.68	1	79.60	80.10	4	2,241	0.18%
2020/08/04	0	0.00	11.2	76.93	77.00	-11.2	2,407	-0.46%
2020/08/03	1	76.20	10	76.08	75.60	-9	2,461	-0.37%
2020/07/31	17	76.86	6	76.83	77.00	11	2,477	0.44%
2020/07/30	0	0.00	1	75.90	75.90	-1	2,441	-0.04%
2020/07/28	14	72.64	3	72.90	72.20	11	2,442	0.45%
2020/07/24	1	76.20	1	76.50	76.30	0	2,507	0.00%
2020/07/23	8	78.78	5	78.84	78.90	3	2,506	0.12%
2020/07/21	2	77.00	2	77.15	77.30	0	2,552	0.00%
2020/07/20	7	75.93	0	0.00	76.20	7	2,687	0.26%
2020/07/17	5	79.24	1	79.90	77.30	4	2,698	0.15%
2020/07/16	3	84.37	103	83.96	84.00	-100	2,648	-3.78%	大賣/
2020/07/15	4	84.60	0	0.00	83.80	4	2,610	0.15%
2020/07/13	7	84.60	1	84.80	84.60	6	2,652	0.23%
2020/07/10	0	0.00	10	83.90	83.20	-10	2,668	-0.37%
2020/07/09	13	85.75	4	85.60	85.50	9	2,655	0.34%
2020/07/08	4	87.08	0	0.00	87.10	4	2,623	0.15%
2020/07/07	3	87.03	5	87.00	86.70	-2	2,615	-0.08%
2020/07/06	3	86.90	1	86.50	86.80	2	2,617	0.08%
2020/07/03	123	85.37	4	85.50	85.40	119	2,614	4.55%	大買/鉅額交易
2020/07/02	39	84.74	6	84.70	85.40	33	2,635	1.25%
2020/07/01	4	83.95	9	83.70	83.50	-5	2,657	-0.19%
2020/06/30	1	83.60	2.6	83.30	83.60	-1.6	2,691	-0.06%
2020/06/24	2	82.10	0	0.00	82.00	2	2,763	0.07%
2020/06/23	5	82.20	0	0.00	82.10	5	2,804	0.18%
2020/06/22	5	82.90	0	0.00	82.70	5	2,827	0.18%
2020/06/19	2	83.00	1	83.40	81.70	1	2,885	0.03%
2020/06/18	5	82.86	0	0.00	82.90	5	2,910	0.17%
2020/06/17	2	82.90	0	0.00	82.70	2	2,921	0.07%
2020/06/15	1	81.50	0	0.00	79.80	1	2,998	0.03%
2020/06/12	1	80.40	0	0.00	81.00	1	3,070	0.03%
2020/06/11	0	0.00	2	81.45	80.90	-2	3,110	-0.06%
2020/06/10	1	82.80	0	0.00	83.00	1	3,115	0.03%
2020/06/09	3	82.70	1	82.30	82.20	2	3,172	0.06%
2020/06/08	9	84.68	11	84.97	83.80	-2	3,202	-0.06%
2020/06/05	0	0.00	2	87.10	86.30	-2	3,161	-0.06%
2020/06/04	4	85.68	0	0.00	86.00	4	3,170	0.13%
2020/06/03	5	85.68	1	85.80	85.90	4	3,186	0.13%
2020/06/01	3	84.97	2	85.30	85.50	1	3,197	0.03%
2020/05/29	0	0.00	1	84.00	84.20	-1	3,191	-0.03%
2020/05/28	7	86.34	4	86.90	85.00	3	3,194	0.09%
2020/05/27	2	84.80	4	84.40	84.50	-2	3,146	-0.06%
2020/05/26	2	84.65	6	84.28	84.10	-4	3,160	-0.13%
2020/05/25	3	83.90	1	82.60	84.30	2	3,153	0.06%
2020/05/22	8	83.74	0	0.00	82.70	8	3,143	0.25%
2020/05/21	2	85.90	10	85.40	85.30	-8	3,129	-0.26%
2020/05/20	2	84.30	0	0.00	84.50	2	3,122	0.06%
2020/05/19	6	84.60	2	84.65	84.80	4	3,122	0.13%
2020/05/18	1	85.20	8	84.10	84.00	-7	3,112	-0.22%
2020/05/15	3	84.67	4	85.70	84.70	-1	3,107	-0.03%
2020/05/14	14	87.69	10	88.22	85.20	4	3,074	0.13%
2020/05/13	9	86.80	1	86.70	87.50	8	3,012	0.27%
2020/05/12	9	87.90	4	87.55	87.70	5	3,067	0.16%
2020/05/11	13	86.92	14	88.02	89.60	-1	3,024	-0.03%
2020/05/08	0	0.00	11	81.83	82.70	-11	2,815	-0.39%
2020/05/07	5	80.70	6	81.15	81.00	-1	2,764	-0.04%
2020/05/05	0	0.00	1	80.90	79.90	-1	2,769	-0.04%
2020/05/04	1	79.50	3	79.63	79.30	-2	2,772	-0.07%
2020/04/30	7	81.24	0	0.00	80.90	7	2,786	0.25%
2020/04/29	3	81.70	9	82.03	81.20	-6	2,804	-0.21%
2020/04/28	6.1	79.25	1	79.30	79.30	5.1	2,757	0.18%
2020/04/27	1	78.60	0	0.00	79.00	1	2,792	0.04%
2020/04/24	2	79.25	1	79.10	79.00	1	2,760	0.04%
2020/04/23	2	79.55	6	78.48	79.30	-4	2,735	-0.15%
2020/04/22	0	0.00	8	74.46	75.90	-8	2,593	-0.31%
2020/04/21	1	73.50	1	72.30	72.30	0	2,564	0.00%
2020/04/17	4	75.45	7	75.71	74.20	-3	2,570	-0.12%
2020/04/16	0	0.00	6	73.58	74.10	-6	2,588	-0.23%
2020/04/15	2	73.40	4	73.45	73.10	-2	2,579	-0.08%
2020/04/14	7	73.04	1	72.70	73.10	6	2,589	0.23%
2020/04/10	2	72.10	2	71.45	72.20	0	2,604	0.00%
2020/04/09	12	71.67	5	72.18	71.50	7	2,625	0.27%
2020/04/08	0	0.00	1	73.00	73.60	-1	2,592	-0.04%
2020/04/07	1	72.90	3	72.77	73.50	-2	2,571	-0.08%
2020/04/01	4	69.78	2	68.85	70.10	2	2,521	0.08%
2020/03/31	6	68.30	4	68.18	68.30	2	2,503	0.08%
2020/03/30	3	64.50	4	66.20	67.00	-1	2,464	-0.04%
2020/03/27	4	66.68	3	67.13	65.90	1	2,439	0.04%
2020/03/26	4	66.50	5	66.42	67.10	-1	2,416	-0.04%
2020/03/25	9	66.73	4	66.90	66.20	5	2,395	0.21%
2020/03/24	8	64.03	3	63.37	64.00	5	2,351	0.21%
2020/03/23	4	61.45	3	61.53	61.80	1	2,317	0.04%
2020/03/20	0	0.00	3	61.83	61.90	-3	2,331	-0.13%
2020/03/19	9	57.80	9	57.21	56.30	0	2,299	0.00%
2020/03/18	14	61.54	2	62.30	60.70	12	2,251	0.53%
2020/03/17	20	60.10	40	58.95	58.20	-20	2,206	-0.91%
2020/03/16	0	0.00	11	65.09	62.00	-11	2,171	-0.51%
2020/03/13	0	0.00	4	63.48	64.40	-4	2,167	-0.18%
2020/03/12	20	70.00	12	70.87	69.90	8	2,131	0.38%
2020/03/11	2	77.50	6	78.37	76.00	-4	2,078	-0.19%
2020/03/10	13	75.26	12	76.26	77.70	1	2,086	0.05%
2020/03/09	11	79.28	8	78.51	78.00	3	2,099	0.14%
2020/03/06	0	0.00	1	81.60	81.30	-1	2,101	-0.05%
2020/03/05	4	81.28	8	81.58	82.10	-4	2,224	-0.18%
2020/03/04	3	79.57	1	80.00	79.80	2	2,227	0.09%
2020/03/03	0	0.00	0	80.30	80.30	0	2,260	0.00%
2020/03/02	6	77.02	4	77.80	78.60	2	2,352	0.09%
2020/02/27	1	79.70	0	79.00	78.70	1	2,367	0.04%
2020/02/25	3	80.37	0	0.00	81.00	3	2,439	0.12%
2020/02/24	1.8	80.56	0	0.00	80.50	1.8	2,442	0.07%
2020/02/21	2	82.25	0	82.10	82.00	2	2,489	0.08%
2020/02/20	1	83.60	0	0.00	83.70	1	2,481	0.04%
2020/02/19	2	83.95	1	83.90	83.60	1	2,493	0.04%
2020/02/18	0	0.00	1	83.40	83.70	-1	2,487	-0.04%
2020/02/14	0	0.00	8	84.48	84.60	-8	2,489	-0.32%
2020/02/13	11	84.88	5	84.74	84.90	6	2,476	0.24%
2020/02/12	10	82.11	13	81.64	81.80	-3	2,408	-0.12%
2020/02/07	3	78.00	0	0.00	77.70	3	2,479	0.12%
2020/02/06	1	79.00	2	79.25	79.50	-1	2,484	-0.04%
2020/02/05	13	77.52	0	0.00	77.50	13	2,473	0.53%
2020/02/04	5	77.56	0	0.00	78.50	5	2,469	0.20%
2020/02/03	10	73.20	11	74.95	76.40	-1	2,469	-0.04%
2020/01/31	0	0.00	1	79.10	79.30	-1	2,445	-0.04%
2020/01/30	22	81.35	53	80.24	80.30	-31	2,461	-1.26%
2020/01/20	2	88.80	2	88.85	88.80	0	2,455	0.00%
2020/01/17	0	0.00	1.2	88.74	88.80	-1.2	2,475	-0.05%
2020/01/15	3	88.30	1	88.30	88.30	2	2,523	0.08%
2020/01/14	3	88.70	3	88.73	88.80	0	2,566	0.00%
2020/01/13	4	86.50	7	87.29	87.70	-3	2,660	-0.11%
2020/01/10	23	86.76	9	86.64	86.70	14	2,747	0.51%
2020/01/09	2	89.00	3	89.13	89.10	-1	2,716	-0.04%
2020/01/08	35	88.36	10	88.74	88.30	25	2,730	0.92%
2020/01/07	39	89.99	17	89.75	89.80	22	2,720	0.81%
2020/01/03	2	92.50	0	0.00	92.00	2	2,768	0.07%
2020/01/02	5	94.10	0	0.00	94.00	5	2,812	0.18%
2019/12/31	1	94.00	4	94.25	94.10	-3	2,835	-0.11%
2019/12/30	1	94.30	3	93.87	94.40	-2	2,850	-0.07%
2019/12/26	0	0.00	1	93.30	93.30	-1	2,833	-0.04%
2019/12/25	0	0.00	2	92.20	92.70	-2	2,812	-0.07%
2019/12/24	3	90.80	1	90.90	90.90	2	2,856	0.07%
2019/12/23	2	91.30	2	90.80	90.60	0	2,891	0.00%
2019/12/20	1	92.30	1	92.00	92.20	0	2,894	0.00%
2019/12/19	1	92.50	1	92.50	92.40	0	2,903	0.00%
2019/12/18	1	94.00	2.1	94.18	93.60	-1.1	2,908	-0.04%
2019/12/17	3	93.83	1	93.90	94.00	2	2,919	0.07%
2019/12/13	2	93.05	4	93.20	93.10	-2	2,928	-0.07%
2019/12/12	6	92.97	2	93.05	92.70	4	2,944	0.14%
2019/12/11	2	92.25	1	92.70	91.90	1	2,951	0.03%
2019/12/10	0	0.00	1	92.60	92.30	-1	2,980	-0.03%
2019/12/09	5	91.96	4	92.68	91.80	1	3,003	0.03%
2019/12/06	2	93.25	0	0.00	92.80	2	3,129	0.06%
2019/12/05	8	93.33	7	93.41	93.30	1	3,151	0.03%
2019/12/04	4	92.98	2	93.85	92.60	2	3,171	0.06%
2019/12/03	0	0.00	41	95.59	94.70	-41	3,167	-1.29%
2019/12/02	1	95.30	0	0.00	95.60	1	3,169	0.03%
2019/11/29	2	95.00	3	95.27	95.60	-1	3,141	-0.03%
2019/11/28	3	95.97	4	96.10	95.60	-1	3,151	-0.03%
2019/11/27	6	95.90	7	95.71	96.00	-1	3,199	-0.03%
2019/11/26	3	93.80	2	93.90	94.20	1	3,202	0.03%
2019/11/25	43	93.28	3	93.07	93.40	40	3,429	1.17%
2019/11/22	2	93.55	5	92.74	93.40	-3	3,559	-0.08%
2019/11/21	0	0.00	1	91.20	91.10	-1	3,608	-0.03%
2019/11/20	7	89.60	4.7	89.38	91.50	2.3	3,873	0.06%
2019/11/18	2	90.60	3	90.53	90.50	-1	3,921	-0.03%
2019/11/15	4	90.55	0	0.00	90.30	4	3,959	0.10%
2019/11/14	3	90.50	0	0.00	90.20	3	3,991	0.08%
2019/11/13	0	0.00	1	90.50	90.60	-1	3,998	-0.03%
2019/11/12	0	0.00	0	90.90	90.20	0	4,019	0.00%
2019/11/11	0	0.00	2	91.10	89.90	-2	4,123	-0.05%
2019/11/08	7	91.64	2	91.90	92.20	5	4,140	0.12%
2019/11/07	5	88.60	2	89.45	88.30	3	4,125	0.07%
2019/11/06	1	91.30	0	0.00	90.00	1	4,193	0.02%
2019/11/05	0	0.00	2	92.20	92.20	-2	4,275	-0.05%
2019/11/01	2	93.60	11	93.61	93.60	-9	4,343	-0.21%
2019/10/31	1	95.80	0	0.00	94.20	1	4,407	0.02%
2019/10/30	2	95.20	0	0.00	95.20	2	4,470	0.04%
2019/10/29	3	96.20	19	96.28	95.00	-16	4,506	-0.36%
2019/10/28	4	96.20	14	95.50	95.80	-10	4,525	-0.22%
2019/10/25	2	94.00	7	94.39	94.00	-5	4,551	-0.11%
2019/10/24	3	95.80	0	0.00	95.30	3	4,651	0.06%
2019/10/23	1	94.00	6	95.22	95.10	-5	4,872	-0.10%
2019/10/22	2	96.40	0	95.00	95.10	2	4,957	0.04%
2019/10/21	20	95.93	34	94.05	95.40	-14	5,211	-0.27%
2019/10/18	23	91.49	5	92.26	92.80	18	5,255	0.34%
2019/10/17	1	88.60	10	88.90	89.30	-9	5,222	-0.17%
2019/10/16	1	90.40	0	0.00	90.00	1	5,197	0.02%
2019/10/15	2	90.50	10	90.51	90.40	-8	5,183	-0.15%
2019/10/14	0	0.00	3	89.50	90.10	-3	5,175	-0.06%
2019/10/09	3	88.37	0	0.00	88.00	3	5,178	0.06%
2019/10/08	7	90.74	2	91.25	90.60	5	5,324	0.09%
2019/10/07	0	0.00	1	93.00	93.20	-1	5,277	-0.02%
2019/10/04	1	91.40	0	0.00	91.10	1	5,269	0.02%
2019/10/03	1	92.00	1	91.70	91.70	0	5,258	0.00%
2019/10/02	1	91.70	2	92.00	91.90	-1	5,248	-0.02%
2019/10/01	0	0.00	1	92.50	92.60	-1	5,245	-0.02%
2019/09/27	6	91.98	4	92.18	91.70	2	5,247	0.04%
2019/09/26	2	95.90	4	96.00	94.80	-2	5,223	-0.04%
2019/09/25	2	93.80	0	0.00	93.40	2	5,228	0.04%
2019/09/24	1	95.90	1	95.60	95.40	0	5,325	0.00%
2019/09/23	1	96.40	1	96.00	96.00	0	5,333	0.00%
2019/09/20	1	95.50	2	95.35	95.80	-1	5,328	-0.02%
2019/09/19	6	95.07	4	95.03	95.00	2	5,330	0.04%
2019/09/18	2	94.20	5	94.22	94.10	-3	5,362	-0.06%
2019/09/17	2	94.10	0	0.00	93.70	2	5,356	0.04%
2019/09/16	4	94.03	2	95.35	95.50	2	5,382	0.04%
2019/09/12	4	95.45	2	96.20	95.00	2	5,370	0.04%
2019/09/11	4	95.55	3	96.33	95.80	1	5,349	0.02%
2019/09/10	9	97.21	11	96.39	96.80	-2	5,316	-0.04%
2019/09/09	5	103.60	0	0.00	102.50	5	5,167	0.10%
2019/09/06	15	104.93	11	105.45	104.50	4	5,143	0.08%
2019/09/05	2	106.00	2	107.75	106.00	0	5,130	0.00%
2019/09/04	3	105.33	1	107.00	107.00	2	5,106	0.04%
2019/09/03	4	106.63	7	107.79	106.00	-3	5,154	-0.06%
2019/09/02	12	105.50	15	106.13	106.00	-3	5,051	-0.06%
2019/08/30	14	106.00	11	105.00	104.50	3	5,013	0.06%
2019/08/29	11	105.27	16	105.59	106.50	-5	4,942	-0.10%
2019/08/28	23	107.30	19	107.34	103.50	4	4,856	0.08%
2019/08/27	36	106.08	42	106.92	107.00	-6	4,611	-0.13%
2019/08/26	13	103.92	8	104.19	102.00	5	4,512	0.11%
2019/08/23	13	105.81	25	104.24	106.00	-12	4,490	-0.27%
2019/08/22	2	99.95	1	99.80	99.40	1	4,249	0.02%
2019/08/21	3	97.37	2	97.40	98.60	1	4,219	0.02%
2019/08/20	7	100.76	0	0.00	99.80	7	4,164	0.17%
2019/08/19	2	102.50	2	102.75	102.00	0	4,139	0.00%
2019/08/15	4	100.23	0	0.00	101.00	4	4,177	0.10%
2019/08/14	7	104.57	9	104.50	102.00	-2	4,175	-0.05%
2019/08/13	3	100.50	2	101.00	100.50	1	4,097	0.02%
2019/08/12	3	101.17	3	101.50	101.00	0	4,133	0.00%
2019/08/08	13	101.50	13	103.12	103.00	0	4,105	0.00%
2019/08/07	8	101.75	9	100.90	102.00	-1	4,054	-0.02%
2019/08/06	6	95.62	6	95.68	96.50	0	3,981	0.00%
2019/08/05	5	98.82	2	99.85	97.60	3	3,960	0.08%
2019/08/02	3	99.47	5	99.46	99.10	-2	3,968	-0.05%
2019/08/01	4	105.75	12	106.21	106.00	-8	3,981	-0.20%
2019/07/31	4	107.00	4	106.38	108.00	0	3,956	0.00%
2019/07/30	5	104.70	2	103.75	103.50	3	3,914	0.08%
2019/07/29	8	108.19	1	110.00	106.50	7	3,874	0.18%
2019/07/26	4	109.00	7	108.79	109.50	-3	3,833	-0.08%
2019/07/25	25	113.48	19	112.82	110.50	6	3,724	0.16%
2019/07/24	8	112.19	20	111.20	112.00	-12	3,544	-0.34%
2019/07/23	19	112.45	16	111.81	112.00	3	3,538	0.08%
2019/07/22	15	105.90	3	107.33	108.00	12	3,252	0.37%
2019/07/19	1	97.50	1	96.80	98.20	0	3,113	0.00%
2019/07/18	1	96.00	0	0.00	94.50	1	3,071	0.03%
2019/07/16	1	96.50	0	0.00	95.40	1	3,078	0.03%
2019/07/15	7	95.14	3	96.20	96.20	4	3,079	0.13%
2019/07/12	10	99.69	10	98.61	95.50	0	3,111	0.00%
2019/07/11	1	95.40	1	95.20	95.50	0	3,085	0.00%
2019/07/10	0	0.00	2	94.40	93.80	-2	3,125	-0.06%
2019/07/09	1	94.20	1	93.80	93.20	0	3,126	0.00%
2019/07/05	0	0.00	0.5	93.90	93.90	-0.5	3,194	-0.02%
2019/07/03	0	0.00	5	92.50	92.60	-5	3,317	-0.15%
2019/07/02	0	0.00	5	94.12	95.00	-5	3,338	-0.15%
2019/07/01	7	93.66	4	92.83	94.60	3	3,324	0.09%
2019/06/28	3	89.30	2	88.90	88.90	1	3,266	0.03%
2019/06/27	0	0.00	5	88.46	88.20	-5	3,281	-0.15%
2019/06/26	6	87.13	2	87.60	87.20	4	3,380	0.12%
2019/06/25	3	89.73	1	90.90	87.50	2	3,500	0.06%
2019/06/24	1	87.60	1	89.20	89.20	0	3,557	0.00%
2019/06/20	2	88.00	2	88.10	88.10	0	3,776	0.00%
2019/06/18	2	85.60	2	84.00	83.90	0	4,018	0.00%
2019/06/17	2	85.70	2	85.50	85.20	0	4,045	0.00%
2019/06/13	7	87.49	17	87.06	87.00	-10	4,247	-0.24%
2019/06/12	11	89.95	2	89.15	89.20	9	4,421	0.20%
2019/06/11	13	90.35	20	89.10	90.40	-7	4,464	-0.16%
2019/06/06	1	86.40	1	85.60	85.60	0	4,498	0.00%
2019/06/03	3	87.10	4	86.58	87.20	-1	4,721	-0.02%
2019/05/31	13	88.43	13	88.17	88.00	0	4,752	0.00%
2019/05/30	3	89.37	0	0.00	90.20	3	4,789	0.06%
2019/05/29	0	0.00	1	86.80	87.40	-1	4,751	-0.02%
2019/05/28	1	85.50	7	85.11	85.50	-6	4,818	-0.12%
2019/05/27	0	0.00	1	85.40	85.00	-1	4,867	-0.02%
2019/05/24	4	85.48	11	85.06	85.50	-7	4,941	-0.14%
2019/05/23	2	83.00	64	84.52	85.00	-62	4,961	-1.25%
2019/05/22	4	84.18	4	84.30	83.90	0	4,967	0.00%
2019/05/20	0	0.00	4	79.45	78.80	-4	5,045	-0.08%
2019/05/17	13	79.78	4	79.33	78.60	9	5,091	0.18%
2019/05/16	8	83.25	2	82.70	82.20	6	5,171	0.12%
2019/05/15	15	83.65	2	83.30	83.10	13	5,219	0.25%
2019/05/14	5	80.20	16	80.73	84.30	-11	5,297	-0.21%
2019/05/13	30	82.20	11	82.00	82.60	19	5,333	0.36%
2019/05/10	26	82.65	41.2	82.03	82.50	-15.2	5,482	-0.28%
2019/05/09	28	82.29	1	81.80	81.80	27	5,720	0.47%
2019/05/08	6	86.58	2	86.55	86.00	4	5,661	0.07%
2019/05/06	20	84.70	0	0.00	84.50	20	5,726	0.35%
2019/05/03	1	86.00	1	87.00	87.20	0	5,785	0.00%
2019/05/02	0	0.00	1	85.70	85.60	-1	5,897	-0.02%
2019/04/30	6	84.93	6	84.90	85.60	0	6,108	0.00%
2019/04/29	10	84.53	0	0.00	84.00	10	6,095	0.16%
2019/04/26	11	91.68	0	0.00	91.50	11	6,078	0.18%
2019/04/25	0	0.00	1	94.00	93.20	-1	6,292	-0.02%
2019/04/24	2	93.65	5	93.50	92.60	-3	6,586	-0.05%
2019/04/23	2	91.50	0	0.00	93.50	2	6,713	0.03%
2019/04/22	3	92.50	2	92.80	91.90	1	6,708	0.01%
2019/04/19	0	0.00	4	92.13	92.50	-4	6,725	-0.06%
2019/04/18	4	91.98	4	92.10	91.00	0	6,757	0.00%
2019/04/17	8	95.16	11	97.47	93.00	-3	6,773	-0.04%
2019/04/16	1	95.50	2	95.25	95.30	-1	6,714	-0.01%
2019/04/15	0	0.00	1	93.60	92.60	-1	6,710	-0.01%
2019/04/12	2	92.65	2	93.30	93.00	0	6,737	0.00%
2019/04/11	4	93.40	16	94.05	92.50	-12	6,739	-0.18%
2019/04/09	1	93.80	1	95.10	93.70	0	6,735	0.00%
2019/04/08	0	94.60	0	0.00	95.20	0	6,763	0.00%
2019/04/03	1	94.00	1	94.00	94.20	0	6,737	0.00%
2019/04/02	1	94.70	1	94.00	93.80	0	6,754	0.00%
2019/04/01	3	93.60	5	93.44	93.50	-2	6,744	-0.03%
2019/03/29	21	94.92	14	93.61	93.20	7	6,710	0.10%
2019/03/28	6	95.87	4	95.63	95.10	2	6,648	0.03%
2019/03/27	0	0.00	8	94.73	94.60	-8	6,552	-0.12%
2019/03/26	5	93.72	6.3	93.53	93.40	-1.3	6,494	-0.02%
2019/03/25	0	0.00	4	90.75	91.50	-4	6,387	-0.06%
2019/03/22	27	92.22	33	92.60	92.20	-6	6,333	-0.09%
2019/03/21	12.1	88.09	10	88.50	87.80	2.1	6,135	0.03%
2019/03/20	11	88.47	11	89.07	88.10	0	6,275	0.00%
2019/03/19	15	88.22	28	87.95	87.70	-13	6,345	-0.20%
2019/03/18	16	88.96	32	85.76	89.00	-16	6,445	-0.25%
2019/03/15	22	86.23	0	0.00	84.50	22	6,436	0.34%
2019/03/14	2	88.30	1	87.70	87.50	1	6,520	0.02%
2019/03/13	1	90.00	1	89.20	89.20	0	6,548	0.00%
2019/03/12	16	90.50	0	0.00	89.90	16	6,599	0.24%
2019/03/11	13	91.82	9	91.02	90.80	4	6,591	0.06%
2019/03/08	1	86.10	8	86.49	87.90	-7	6,536	-0.11%
2019/03/07	2	87.35	4	89.23	87.10	-2	6,640	-0.03%
2019/03/06	0	0.00	1	90.00	89.00	-1	6,745	-0.01%
2019/03/05	8	88.64	2	88.85	88.20	6	6,813	0.09%
2019/03/04	4	91.98	3	91.23	91.20	1	6,726	0.01%
2019/02/27	5	91.02	3	91.77	91.70	2	6,700	0.03%
2019/02/26	5	91.36	2	91.50	90.80	3	6,639	0.05%
2019/02/25	8	92.89	8	93.19	92.50	0	6,691	0.00%
2019/02/22	9.1	91.21	1	90.80	90.90	8.1	6,654	0.12%
2019/02/21	0	0.00	1	92.00	92.00	-1	6,763	-0.01%
2019/02/20	3	93.23	1	94.60	93.50	2	6,741	0.03%
2019/02/19	28	92.31	2	94.10	92.10	26	6,700	0.39%
2019/02/18	7	93.56	4	93.15	93.40	3	6,645	0.04%
2019/02/15	12	96.80	12	95.50	95.10	0	6,617	0.00%
2019/02/14	5	95.20	5	95.60	95.00	0	6,572	0.00%
2019/02/13	50	99.39	20	96.81	95.00	30	6,608	0.45%
2019/02/12	1	96.08	3	98.47	99.40	-2	6,662	-0.03%
2019/02/11	16	97.00	6	96.75	96.70	10	6,602	0.15%
2019/01/30	25	92.02	27	92.07	94.50	-2	6,449	-0.03%
2019/01/29	0	0.00	1	86.10	86.10	-1	6,183	-0.02%
2019/01/28	2	86.35	7	86.60	86.00	-5	6,191	-0.08%
2019/01/25	12	85.80	11	85.71	86.50	1	6,192	0.02%
2019/01/24	5	84.30	2	82.55	84.60	3	6,144	0.05%
2019/01/23	16	80.61	16	80.76	81.90	0	6,103	0.00%
2019/01/22	3	81.17	13	85.25	80.50	-10	5,962	-0.17%
2019/01/21	0	0.00	4	86.00	87.40	-4	5,749	-0.07%
2019/01/18	10	87.64	1	86.20	87.00	9	5,710	0.16%
2019/01/17	23	86.94	35	86.75	86.00	-12	5,628	-0.21%
2019/01/16	13	84.27	15	82.49	87.10	-2	5,412	-0.04%
2019/01/15	12	78.76	15	78.72	79.20	-3	5,106	-0.06%
2019/01/14	2	75.90	2	76.00	76.30	0	4,974	0.00%
2019/01/11	2	75.65	0	0.00	75.60	2	4,979	0.04%
2019/01/09	2	78.10	16	77.26	76.30	-14	4,908	-0.29%
2019/01/08	27	76.35	2	76.75	77.00	25	4,831	0.52%
2019/01/04	0	0.00	1	74.60	75.30	-1	4,661	-0.02%
2019/01/03	2	74.25	5	74.38	74.70	-3	4,650	-0.06%
2019/01/02	3	76.87	4	76.15	74.30	-1	4,633	-0.02%
2018/12/28	1	73.50	6	74.70	74.80	-5	4,548	-0.11%
2018/12/27	10	74.81	13	73.82	73.60	-3	4,528	-0.07%
2018/12/26	11	71.77	0	0.00	70.20	11	4,439	0.25%
2018/12/25	3	71.67	0	0.00	72.30	3	4,421	0.07%
2018/12/24	1	75.50	2	74.95	73.70	-1	4,383	-0.02%
2018/12/22	2	74.20	4	74.43	73.80	-2	4,325	-0.05%
2018/12/20	12	73.12	0	72.70	72.70	12	4,262	0.28%
2018/12/19	1	74.00	3	73.63	74.50	-2	4,208	-0.05%
2018/12/18	2	75.05	2	74.90	73.20	0	4,146	0.00%
2018/12/17	0	0.00	4	74.62	74.70	-4	4,070	-0.10%
2018/12/14	2	75.10	12	74.99	74.90	-10	4,070	-0.25%
2018/12/13	6	75.83	7	75.19	74.00	-1	3,991	-0.03%
2018/12/12	2	75.15	2	74.85	73.60	0	3,837	0.00%
2018/12/11	7	73.14	9	73.72	74.40	-2	3,719	-0.05%
2018/12/10	19	71.65	4	71.88	71.00	15	3,565	0.42%
2018/12/07	9	73.06	10	73.99	75.50	-1	3,414	-0.03%
2018/12/06	1	69.70	9	68.47	68.90	-8	3,145	-0.25%
2018/12/05	10	70.90	6	70.73	71.00	4	3,077	0.13%
2018/12/04	3	71.33	1	71.30	70.40	2	3,030	0.07%
2018/12/03	1	69.90	5	69.94	71.00	-4	2,989	-0.13%
2018/11/30	2	67.35	17	67.65	68.00	-15	2,868	-0.52%
2018/11/29	7	66.81	8	66.25	68.00	-1	2,757	-0.04%
2018/11/28	5	64.36	14	63.54	64.00	-9	2,624	-0.34%
2018/11/27	4	61.18	3	61.43	61.60	1	2,530	0.04%
2018/11/23	10	59.60	6	59.93	59.40	4	2,539	0.16%
2018/11/22	5	61.52	13	61.88	60.50	-8	2,525	-0.32%
2018/11/21	1	60.20	2	60.35	60.20	-1	2,456	-0.04%
2018/11/20	15	61.72	16	60.98	59.90	-1	2,462	-0.04%
2018/11/19	10	58.70	3	58.83	59.00	7	2,341	0.30%
2018/11/16	3	59.07	11	58.63	57.90	-8	2,338	-0.34%
2018/11/15	10	58.11	3	58.00	58.50	7	2,332	0.30%
2018/11/14	1	57.70	4	58.00	58.00	-3	2,314	-0.13%
2018/11/13	18	57.86	7	57.14	58.20	11	2,278	0.48%
2018/11/12	33	57.06	31	56.68	57.00	2	2,187	0.09%
2018/11/09	14	56.26	21	56.51	56.70	-7	2,111	-0.33%
2018/11/08	3	54.30	1	54.30	53.00	2	1,945	0.10%
2018/11/07	0	0.00	7	53.04	53.60	-7	1,933	-0.36%
2018/11/06	7	52.47	2	51.80	51.30	5	1,973	0.25%
2018/11/05	1	51.80	7	53.09	53.60	-6	1,993	-0.30%
2018/11/02	4	51.13	5	52.18	52.30	-1	1,995	-0.05%
2018/11/01	2	51.70	7	50.91	50.90	-5	2,035	-0.25%
2018/10/31	4	49.93	15	49.98	50.30	-11	2,011	-0.55%
2018/10/30	1	48.05	1	47.60	48.10	0	1,982	0.00%
2018/10/29	0	0.00	1	48.05	48.20	-1	2,000	-0.05%
2018/10/26	7	48.05	3	46.83	46.90	4	2,016	0.20%
2018/10/25	7	47.76	10	47.79	47.80	-3	2,035	-0.15%
2018/10/24	13	48.48	2	49.30	48.95	11	2,044	0.54%
2018/10/22	9	49.47	5	48.56	49.65	4	2,123	0.19%
2018/10/19	1	46.55	1	46.85	46.85	0	2,158	0.00%
2018/10/18	0	0.00	1	48.00	47.50	-1	2,189	-0.05%
2018/10/16	2	47.90	1	47.70	48.30	1	2,426	0.04%
2018/10/15	2	47.63	3	47.63	47.30	-1	2,532	-0.04%
2018/10/12	1	46.60	2	46.25	47.45	-1	2,830	-0.04%
2018/10/11	6	45.11	27	45.19	45.00	-21	3,307	-0.63%
2018/10/08	3	49.98	1	50.90	49.50	2	3,397	0.06%
2018/10/05	4	50.38	0	0.00	49.60	4	3,558	0.11%
2018/10/04	2	52.35	0	0.00	52.50	2	3,641	0.05%
2018/10/03	2	53.00	0	0.00	52.80	2	3,701	0.05%
2018/10/02	5	53.92	0	0.00	53.60	5	3,826	0.13%
2018/10/01	0	0.00	2	54.60	54.50	-2	3,877	-0.05%
2018/09/28	1	54.40	0	0.00	54.30	1	3,959	0.03%
2018/09/27	1	54.20	0	0.00	54.20	1	4,012	0.02%
2018/09/26	2	54.95	11	54.85	54.50	-9	4,133	-0.22%
2018/09/25	10	55.29	2	54.60	55.20	8	4,209	0.19%
2018/09/21	0	0.00	10	54.53	54.20	-10	4,446	-0.22%
2018/09/20	12	54.23	9	53.50	53.60	3	4,636	0.06%
2018/09/19	0	0.00	3	56.20	56.00	-3	4,618	-0.06%
2018/09/18	2	56.45	1	56.00	56.00	1	4,657	0.02%
2018/09/14	2	57.45	3	56.87	57.90	-1	4,776	-0.02%
2018/09/13	2	57.50	1	57.90	56.30	1	4,817	0.02%
2018/09/11	2	57.15	1	57.80	57.40	1	4,946	0.02%
2018/09/10	4	55.90	1	56.50	55.70	3	4,992	0.06%
2018/09/07	1	58.70	0	0.00	58.10	1	5,026	0.02%
2018/09/06	1	59.90	0	0.00	59.60	1	5,086	0.02%
2018/09/05	3	59.63	0	0.00	59.80	3	5,383	0.06%
2018/09/04	1	61.50	6	61.30	61.30	-5	5,623	-0.09%
2018/09/03	4	61.15	4	60.57	59.90	0	5,717	0.00%
2018/08/31	7	60.50	0	0.00	60.20	7	5,857	0.12%
2018/08/30	5	61.60	1	61.60	61.50	4	5,945	0.07%
2018/08/29	1	62.60	0	0.00	62.30	1	6,104	0.02%
2018/08/28	3	62.50	1	62.10	61.80	2	6,444	0.03%
2018/08/27	4	60.40	3	60.17	62.10	1	6,735	0.01%
2018/08/24	6	57.98	10	58.50	57.90	-4	6,968	-0.06%
2018/08/23	2.2	59.81	0	0.00	59.60	2.2	6,941	0.03%
2018/08/22	5	61.32	0	0.00	60.20	5	6,927	0.07%
2018/08/21	2	61.60	0	0.00	61.80	2	6,929	0.03%
2018/08/17	0.3	62.50	2	64.00	61.80	-1.7	6,981	-0.02%
2018/08/16	5	63.64	2	63.85	63.10	3	7,040	0.04%
2018/08/15	0	0.00	1	64.70	64.40	-1	7,135	-0.01%
2018/08/14	1	65.20	3	64.90	65.70	-2	7,144	-0.03%
2018/08/13	6	64.98	4	64.30	63.90	2	7,203	0.03%
2018/08/10	6	68.22	0	0.00	67.50	6	7,196	0.08%
2018/08/09	3	68.57	0	0.00	69.00	3	7,183	0.04%
2018/08/08	59	68.83	45	69.19	68.70	14	7,190	0.19%
2018/08/07	0	0.00	7	70.74	70.40	-7	7,219	-0.10%
2018/08/06	0	0.00	10	70.50	70.30	-10	7,232	-0.14%
2018/08/02	6	71.57	0.2	71.10	71.10	5.8	7,376	0.08%
2018/07/31	2	72.80	2	72.30	73.10	0	7,377	0.00%
2018/07/30	1	72.00	1	73.30	72.70	0	7,390	0.00%
2018/07/27	3.2	75.36	5	75.22	74.20	-1.8	7,344	-0.02%
2018/07/26	0	0.00	2	73.85	75.00	-2	7,300	-0.03%
2018/07/25	1	72.80	4	73.03	74.00	-3	7,273	-0.04%
2018/07/24	6	73.57	7.3	72.27	73.80	-1.3	7,254	-0.02%
2018/07/23	11.3	71.34	8	72.20	70.80	3.3	7,169	0.05%
2018/07/20	6	77.08	6	76.27	76.00	0	7,037	0.00%
2018/07/19	18	78.72	6	77.78	77.40	12	6,949	0.17%
2018/07/18	32	78.60	31	80.16	81.00	1	6,682	0.01%
2018/07/17	1	74.70	1	74.00	73.70	0	6,220	0.00%
2018/07/16	4	74.52	5	74.54	73.50	-1	6,239	-0.02%
2018/07/13	14	74.99	7	74.74	74.20	7	6,200	0.11%
2018/07/12	4	74.38	2.3	74.35	74.70	1.7	6,142	0.03%
2018/07/11	1	74.40	2.6	73.58	73.40	-1.6	6,256	-0.03%
2018/07/10	6	71.58	19	73.07	74.00	-13	6,308	-0.21%
2018/07/09	8	73.43	10	72.44	72.00	-2	6,188	-0.03%
2018/07/06	13	71.42	15	70.15	72.60	-2	6,129	-0.03%
2018/07/05	10	70.37	0	0.00	69.10	10	6,056	0.17%
2018/07/04	8	73.76	14	72.61	72.00	-6	6,016	-0.10%
2018/07/03	10	71.75	6	72.95	71.70	4	5,902	0.07%
2018/07/02	17	75.32	21	74.32	72.50	-4	5,835	-0.07%
2018/06/29	11	70.09	17	72.96	73.70	-6	5,640	-0.11%
2018/06/28	1	67.10	0	0.00	67.00	1	5,462	0.02%
2018/06/27	1	68.50	0	0.00	68.50	1	5,506	0.02%
2018/06/26	2	64.30	2	66.45	66.80	0	5,488	0.00%
2018/06/25	27	69.22	47	66.74	65.50	-20	5,443	-0.37%
2018/06/22	6	70.05	5	69.20	69.00	1	5,379	0.02%
2018/06/21	12	70.73	0	0.00	71.50	12	5,326	0.23%
2018/06/20	2	68.70	2	67.90	69.50	0	5,302	0.00%
2018/06/19	13	71.92	12	72.20	72.20	1	5,200	0.02%
2018/06/15	10	72.00	11	72.41	72.10	-1	5,143	-0.02%
2018/06/14	17	72.23	2	71.85	71.30	15	5,072	0.30%
2018/06/13	8	75.01	12.3	78.39	71.80	-4.3	5,003	-0.09%
2018/06/12	6	74.67	6	75.33	78.10	0	4,805	0.00%
2018/06/11	5	72.04	0	0.00	71.00	5	4,581	0.11%
2018/06/08	3	71.67	5	71.94	71.50	-2	4,493	-0.04%
2018/06/07	1.1	71.85	5	71.52	70.30	-3.9	4,356	-0.09%
2018/06/06	7	71.36	7	72.07	72.20	0	4,301	0.00%
2018/06/05	35	75.10	27	73.89	71.00	8	4,173	0.19%
2018/06/04	21	71.42	26	71.85	74.40	-5	3,814	-0.13%
2018/06/01	7	66.46	27.1	66.96	67.70	-20.1	3,540	-0.57%
2018/05/31	3	62.10	2	62.60	61.60	1	3,308	0.03%
2018/05/30	0	0.00	7	61.67	61.80	-7	3,305	-0.21%
2018/05/29	15	62.37	0	0.00	62.30	15	3,305	0.45%
2018/05/25	11	62.75	1	62.60	62.90	10	3,310	0.30%
2018/05/24	1	63.40	10	63.56	63.40	-9	3,293	-0.27%
2018/05/23	5	62.74	15	63.04	62.50	-10	3,241	-0.31%
2018/05/22	0	0.00	10	61.00	61.30	-10	3,131	-0.32%
2018/05/21	5	60.92	0	0.00	61.70	5	3,127	0.16%
2018/05/18	0	0.00	15	60.45	60.40	-15	3,050	-0.49%
2018/05/17	11	58.77	1	58.90	58.70	10	3,001	0.33%
2018/05/16	11.1	59.90	0	0.00	59.50	11.1	2,977	0.37%
2018/05/15	5	60.10	21	60.82	61.00	-16	2,946	-0.54%
2018/05/14	0	0.00	1	60.30	59.10	-1	2,888	-0.03%
2018/05/11	5	59.50	13	59.05	59.30	-8	2,859	-0.28%
2018/05/10	15	57.73	3	58.63	59.50	12	2,928	0.41%
2018/05/09	5	57.50	0	0.00	56.70	5	2,816	0.18%
2018/05/08	0	0.00	2	56.50	56.40	-2	2,773	-0.07%
2018/05/04	1	57.30	0	0.00	57.40	1	2,744	0.04%
2018/05/02	0	0.00	5	57.10	57.10	-5	2,744	-0.18%
2018/04/30	0	0.00	3	56.70	56.70	-3	2,719	-0.11%
2018/04/26	0	0.00	1	54.70	53.00	-1	2,696	-0.04%
2018/04/25	1	54.00	0	0.00	54.00	1	2,676	0.04%
2018/04/24	0	0.00	3	53.10	53.30	-3	2,662	-0.11%
2018/04/23	0	0.00	3	56.57	55.40	-3	2,630	-0.11%
2018/04/20	11	56.36	14	56.79	56.00	-3	2,609	-0.11%
2018/04/19	14	57.75	13	58.38	58.80	1	2,538	0.04%
2018/04/18	7	58.71	0	0.00	58.30	7	2,497	0.28%
2018/04/17	14	59.16	34	58.89	59.70	-20	2,396	-0.83%
2018/04/16	14	56.66	19	56.64	57.00	-5	2,273	-0.22%
2018/04/12	0	0.00	12	54.68	54.70	-12	2,243	-0.53%
2018/04/11	1	54.90	5	54.70	54.70	-4	2,335	-0.17%
2018/04/10	0	0.00	1	55.00	54.30	-1	2,524	-0.04%
2018/04/09	0	0.00	1	54.30	54.00	-1	2,593	-0.04%
2018/04/02	1	55.20	1	54.90	54.30	0	2,837	0.00%
2018/03/30	1	54.90	2	54.70	54.70	-1	2,773	-0.04%
2018/03/29	0	0.00	4	53.40	53.40	-4	2,717	-0.15%
2018/03/28	11	51.91	0	0.00	52.00	11	2,728	0.40%
2018/03/27	1	52.00	0	0.00	52.70	1	2,718	0.04%
2018/03/22	0	0.00	1	53.40	52.50	-1	2,789	-0.04%
2018/03/21	1	53.20	1	53.20	53.00	0	2,843	0.00%
2018/03/20	12	53.13	0	0.00	53.10	12	2,837	0.42%
2018/03/19	3	54.37	1	55.20	54.20	2	2,845	0.07%
2018/03/16	14	53.76	1	55.00	55.00	13	2,819	0.46%
2018/03/15	4	54.75	8	55.11	54.30	-4	2,721	-0.15%
2018/03/14	3	54.30	1	54.60	54.00	2	2,678	0.07%
2018/03/13	1	54.20	5	54.38	54.10	-4	2,661	-0.15%
2018/03/12	6	53.48	6	53.65	54.30	0	2,652	0.00%
2018/03/09	5	53.48	9	53.42	53.40	-4	2,613	-0.15%
2018/03/08	0	0.00	10	52.10	52.20	-10	2,605	-0.38%
2018/03/07	2	53.25	1	53.40	51.80	1	2,672	0.04%
2018/03/06	0	0.00	9	53.19	53.00	-9	2,628	-0.34%
2018/03/05	0	0.00	16	52.42	51.50	-16	2,580	-0.62%
2018/03/02	10	52.60	13	52.38	52.50	-3	2,583	-0.12%
2018/03/01	12	52.77	15	53.03	52.70	-3	2,597	-0.12%
2018/02/27	2	52.55	15	52.52	52.00	-13	2,638	-0.49%
2018/02/26	22	52.32	0	0.00	52.00	22	2,675	0.82%
2018/02/23	2	51.10	2	51.40	51.40	0	2,653	0.00%
2018/02/22	3	50.47	0	0.00	50.50	3	2,631	0.11%
2018/02/21	0	0.00	4	49.18	50.20	-4	2,612	-0.15%
2018/02/12	0	0.00	2	47.50	47.30	-2	2,595	-0.08%
2018/02/09	2	45.20	0	0.00	46.70	2	2,593	0.08%
2018/02/08	0	0.00	2	47.05	47.60	-2	2,572	-0.08%
2018/02/07	2	46.80	2	47.40	46.75	0	2,572	0.00%
2018/02/06	7	46.95	6	46.60	45.45	1	2,556	0.04%
2018/02/05	2	49.60	0	0.00	49.85	2	2,525	0.08%
2018/02/02	8	51.84	4	51.98	50.90	4	2,519	0.16%
2018/02/01	9	50.40	1	50.60	50.30	8	2,394	0.33%
2018/01/29	5	48.80	1	48.85	48.80	4	2,380	0.17%
2018/01/26	5	49.25	0	0.00	49.25	5	2,373	0.21%
2018/01/25	6	50.00	4	50.10	50.00	2	2,407	0.08%
2018/01/24	2	50.00	0	0.00	50.10	2	2,402	0.08%
2018/01/23	5	50.50	4	50.80	50.50	1	2,392	0.04%
2018/01/22	0	0.00	1	51.60	51.30	-1	2,384	-0.04%
2018/01/19	3	50.80	0	0.00	50.90	3	2,380	0.13%
2018/01/18	1	51.20	2	51.20	50.40	-1	2,373	-0.04%
2018/01/17	1	50.80	0	0.00	50.70	1	2,369	0.04%
2018/01/15	1	50.60	2	50.40	50.40	-1	2,347	-0.04%
2018/01/12	0	0.00	1	50.60	50.60	-1	2,360	-0.04%
2018/01/11	0	0.00	20	50.15	50.20	-20	2,345	-0.85%
2018/01/10	18	51.35	7	50.21	50.30	11	2,332	0.47%
2018/01/09	10	54.39	5	53.50	54.40	5	2,231	0.22%
2018/01/08	6	55.55	6	55.28	54.10	0	2,214	0.00%
2018/01/05	20	56.73	19	56.14	55.80	1	2,134	0.05%
2018/01/04	22	56.48	13	56.94	56.60	9	2,045	0.44%
2018/01/03	8	54.80	16	54.65	54.60	-8	1,860	-0.43%
2018/01/02	13	55.42	26	54.90	54.60	-13	1,784	-0.73%