世紀鋼 (9958)-臺銀-民權券商分點個股進出

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

世紀鋼

(9958)

可現股當沖

股價
362.0
漲跌
▲32.5
漲幅
+9.86%
成交量
17,840張
產業
上市鋼鐵類股
819人加入追蹤

立即追蹤
本地時間:14:30(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

世紀鋼 (9958)籌碼相關－臺銀-民權券商分點個股進出

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-民權券商分點個股進出
臺銀-民權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
2024/06/12	3	322.86	3	324.81	329.50	0	9,160	0.00%
2024/06/11	15.1	331.81	14	324.64	324.50	1.1	9,132	0.01%
2024/06/07	6.1	313.00	7.9	318.32	324.50	-1.8	9,007	-0.02%
2024/06/06	4	292.21	4	290.25	295.00	0	8,787	0.00%
2024/06/05	2	286.28	2	285.00	284.00	0	8,774	0.00%
2024/06/04	6.2	296.40	5	283.82	286.00	1.2	8,815	0.01%
2024/06/03	7	291.94	7	292.36	293.50	0	8,761	0.00%
2024/05/31	5.7	286.32	8	291.13	287.00	-2.3	8,717	-0.03%
2024/05/30	8.2	287.20	5	288.91	285.50	3.2	8,658	0.04%
2024/05/29	6	296.75	7.1	299.31	292.00	-1.1	8,655	-0.01%
2024/05/28	6	301.09	6.1	302.36	302.00	0	8,624	0.00%
2024/05/27	7.2	305.26	8	305.00	297.00	-0.8	8,627	-0.01%
2024/05/24	5	297.09	7.2	293.37	299.50	-2.2	8,472	-0.03%
2024/05/23	9	288.78	7.4	290.24	288.50	1.6	8,346	0.02%
2024/05/22	7.2	288.45	7	293.79	294.50	0.2	8,328	0.00%
2024/05/21	3	263.35	25.6	266.53	275.50	-22.5	8,077	-0.28%
2024/05/20	19	252.11	18	253.25	250.50	1	7,769	0.01%
2024/05/17	6	247.83	5	246.00	252.50	1	7,690	0.01%
2024/05/16	5	244.32	5	251.56	243.00	0	7,576	0.00%
2024/05/15	12.1	253.01	11	258.25	240.50	1.1	7,505	0.01%
2024/05/14	6.1	246.07	17.3	246.63	248.50	-11.1	7,230	-0.15%
2024/05/13	9	237.17	13.4	234.75	236.00	-4.4	6,998	-0.06%
2024/05/10	16.5	218.94	15.1	220.36	224.50	1.4	6,820	0.02%
2024/05/09	19.1	230.68	19.2	227.74	225.50	-0.1	6,721	0.00%
2024/05/08	6.2	228.70	7.1	219.81	231.00	-0.8	6,564	-0.01%
2024/05/07	1	215.50	1.1	211.95	210.00	-0.1	6,467	0.00%
2024/05/06	0.1	227.94	1.3	230.81	223.50	-1.2	6,473	-0.02%
2024/05/03	9	229.94	9	229.89	230.00	0	6,489	0.00%
2024/05/02	13	227.74	16.6	229.74	230.00	-3.6	6,487	-0.06%
2024/04/30	7	218.79	8	222.31	223.50	-1	6,468	-0.02%
2024/04/29	0	220.00	0	0.00	217.50	0	6,652	0.00%
2024/04/26	1	212.00	2	214.00	212.50	-1	6,693	-0.01%
2024/04/25	11	202.12	14	206.50	207.50	-3	6,699	-0.04%
2024/04/24	2	200.75	1	203.00	200.00	1	6,689	0.02%
2024/04/23	2.3	197.34	0	0.00	194.00	2.3	6,756	0.03%
2024/04/22	11.2	201.04	4	208.30	198.00	7.2	6,803	0.11%
2024/04/19	3.3	212.65	4	216.88	212.00	-0.7	6,981	-0.01%
2024/04/18	3	214.17	3.1	216.77	215.50	-0.1	6,969	0.00%
2024/04/17	4	216.64	5	219.20	216.50	-1	6,996	-0.01%
2024/04/16	3	209.18	3.2	214.83	211.50	-0.1	7,118	0.00%
2024/04/15	5	211.82	6.1	211.23	210.00	-1.1	7,041	-0.01%
2024/04/12	6.3	202.79	8	204.25	206.50	-1.7	6,916	-0.02%
2024/04/11	7.6	205.55	2	203.29	200.50	5.6	6,878	0.08%
2024/04/10	7.1	222.66	6	222.50	222.50	1.1	6,709	0.02%
2024/04/09	1.2	212.09	0	0.00	212.00	1.2	6,606	0.02%
2024/04/08	0	212.50	0	0.00	213.50	0	6,659	0.00%
2024/04/03	6	212.42	6	214.83	216.00	0	6,637	0.00%
2024/04/02	1	212.51	1	218.41	212.50	0	6,604	0.00%
2024/04/01	4	218.38	3	224.17	217.00	1	6,618	0.02%
2024/03/29	3	220.17	2	220.48	218.50	1	6,595	0.01%
2024/03/28	2.1	222.58	2	221.51	221.00	0.1	6,601	0.00%
2024/03/27	1	225.50	1	231.85	221.50	0	6,580	0.00%
2024/03/26	16.4	236.14	17	231.18	228.50	-0.6	6,614	-0.01%
2024/03/25	8	234.67	8	231.19	237.50	0	6,471	0.00%
2024/03/22	4	221.13	3	224.67	221.00	1	6,440	0.02%
2024/03/21	2	218.49	3	213.83	219.50	-1	6,438	-0.02%
2024/03/20	8	205.19	4	202.63	207.50	4	6,744	0.06%
2024/03/19	1	217.50	0	0.00	217.50	1	6,635	0.02%
2024/03/18	0	0.00	1	227.00	224.00	-1	6,628	-0.02%
2024/03/15	10.1	230.27	0	0.00	225.00	10.1	6,641	0.15%
2024/03/14	13.1	237.47	10	233.51	232.00	3.1	6,668	0.05%
2024/03/13	1	254.85	1.1	256.59	246.00	-0.1	6,671	0.00%
2024/03/12	3	242.83	3	246.33	248.50	0	6,712	0.00%
2024/03/11	9	234.94	7	232.00	230.50	2	6,718	0.03%
2024/03/08	0	241.81	2	234.53	238.50	-2	6,830	-0.03%
2024/03/07	1.1	235.15	0.1	239.00	241.00	1.1	6,793	0.02%
2024/03/06	0.3	247.17	0	248.00	248.00	0.3	6,691	0.00%
2024/03/05	1.9	247.34	2	246.78	249.00	-0.1	6,663	0.00%
2024/03/04	5.2	261.91	6.2	260.52	252.50	-1	6,596	-0.01%
2024/03/01	1.1	262.03	0.2	256.00	260.00	0.9	6,539	0.01%
2024/02/29	0.2	261.96	1	265.51	257.50	-0.8	6,506	-0.01%
2024/02/27	1	256.90	0	251.50	249.50	1	6,532	0.02%
2024/02/26	0	255.50	0	0.00	254.00	0	6,507	0.00%
2024/02/23	11	263.36	10	253.50	253.00	1	6,487	0.02%
2024/02/22	0	238.50	0	241.00	254.50	0	6,364	0.00%
2024/02/21	0	238.00	0	0.00	236.50	0	6,285	0.00%
2024/02/20	0	0.00	0	238.50	237.50	0	6,315	0.00%
2024/02/19	2	244.00	0	242.50	240.50	2	6,365	0.03%
2024/02/16	4	244.00	7.1	244.93	248.00	-3	6,428	-0.05%
2024/02/15	1	225.42	1.2	230.18	235.00	-0.2	6,407	0.00%
2024/02/05	3	220.67	3	217.83	219.00	0	6,563	0.00%
2024/02/01	1	218.02	5	216.90	217.00	-4	6,831	-0.06%
2024/01/31	0	219.67	0	220.50	219.00	0	6,912	0.00%
2024/01/30	4.1	225.90	5.1	228.04	222.50	-1	6,893	-0.01%
2024/01/29	5	224.10	5	225.70	225.00	0	6,876	0.00%
2024/01/26	4	221.12	4	220.25	219.50	0	6,900	0.00%
2024/01/25	1	218.02	1	216.96	217.00	0	6,971	0.00%
2024/01/24	2	216.50	3.2	217.66	216.50	-1.2	7,217	-0.02%
2024/01/23	11.2	218.04	15.1	216.58	220.50	-3.9	7,271	-0.05%
2024/01/22	10	206.50	13	200.38	205.50	-3	7,049	-0.04%
2024/01/19	2	192.53	1	194.91	191.00	1	6,986	0.01%
2024/01/18	4.2	198.29	4	199.38	197.00	0.2	6,972	0.00%
2024/01/17	5.1	204.19	6	204.17	205.00	-0.9	6,919	-0.01%
2024/01/16	4	203.25	3	203.83	204.50	1	6,830	0.01%
2024/01/15	21	202.84	19.4	199.05	203.50	1.7	6,744	0.02%
2024/01/12	8.3	191.24	7.3	190.22	189.00	1	6,546	0.02%
2024/01/11	3.1	186.82	6.1	189.08	191.50	-3	6,489	-0.05%
2024/01/10	9.1	185.23	9.1	185.82	189.00	-0.1	6,488	0.00%
2024/01/09	1	185.97	2	185.75	186.50	-1	6,323	-0.02%
2024/01/08	2	183.25	2.1	182.74	183.50	-0.1	6,330	0.00%
2024/01/05	6	182.08	6	182.92	183.50	0	6,336	0.00%
2024/01/04	1	176.00	4.7	178.84	180.00	-3.6	6,296	-0.06%
2024/01/03	12	175.83	15.5	175.48	177.50	-3.5	6,295	-0.06%
2024/01/02	2	177.98	18.4	178.31	173.50	-16.3	6,320	-0.26%
2023/12/29	2	173.50	4	174.63	174.50	-2	6,333	-0.03%
2023/12/28	0.3	172.39	6	172.83	173.50	-5.7	6,368	-0.09%
2023/12/27	7.3	168.45	0	0.00	168.00	7.3	6,389	0.11%
2023/12/26	1.4	169.01	4	169.88	172.50	-2.6	6,375	-0.04%
2023/12/25	1.4	170.19	0	0.00	168.00	1.4	6,407	0.02%
2023/12/22	4.2	173.14	0	0.00	171.50	4.2	6,401	0.07%
2023/12/21	6	174.25	2	176.00	173.50	4	6,430	0.06%
2023/12/20	16	180.34	11	179.14	178.00	5	6,423	0.08%
2023/12/19	3	179.00	8	181.30	181.50	-5	6,383	-0.08%
2023/12/18	1	175.57	1.1	179.82	181.50	-0.1	6,314	0.00%
2023/12/15	32.1	184.86	23.1	182.76	172.00	9.1	6,262	0.14%
2023/12/14	1	186.00	3.5	186.57	186.50	-2.5	5,929	-0.04%
2023/12/13	1.5	181.68	2.2	184.42	180.00	-0.7	6,067	-0.01%
2023/12/12	0.1	182.71	4.1	182.77	181.00	-4	6,307	-0.06%
2023/12/11	7.6	177.84	2.1	178.50	179.00	5.5	6,307	0.09%
2023/12/08	0	183.00	1	184.00	182.50	-1	6,312	-0.02%
2023/12/07	1.1	178.08	5	181.66	182.00	-3.9	6,321	-0.06%
2023/12/06	8.3	178.74	6	179.58	180.00	2.3	6,256	0.04%
2023/12/05	14.6	180.37	18.5	177.64	179.00	-3.9	6,182	-0.06%
2023/12/04	1	169.01	7	170.93	171.00	-6	6,046	-0.10%
2023/12/01	1	166.50	0	0.00	167.00	1	6,117	0.02%
2023/11/29	1.1	165.67	0	0.00	166.00	1.1	6,221	0.02%
2023/11/27	7	168.86	1	167.03	166.50	6	6,305	0.09%
2023/11/24	0	167.50	3	173.32	173.50	-3	6,299	-0.05%
2023/11/22	0.1	168.88	0.1	167.00	168.00	0	6,358	0.00%
2023/11/21	0	0.00	1	167.49	163.50	-1	6,356	-0.02%
2023/11/20	1	165.00	2	167.50	165.50	-1	6,356	-0.02%
2023/11/17	1	171.00	0.1	169.00	168.50	0.9	6,332	0.01%
2023/11/16	7	167.79	7	170.35	170.00	0	6,303	0.00%
2023/11/15	4	170.00	5.1	169.53	165.50	-1.1	6,246	-0.02%
2023/11/14	6	167.16	4	167.50	169.00	2	6,146	0.03%
2023/11/13	6.1	163.03	14	168.28	166.00	-8	6,074	-0.13%
2023/11/10	7.1	152.58	7.5	152.41	159.00	-0.5	5,813	-0.01%
2023/11/09	0.1	147.00	2	151.25	151.00	-2	5,631	-0.03%
2023/11/08	0.1	144.61	0.1	146.42	147.00	0	5,657	0.00%
2023/11/07	1.3	140.35	0	140.00	140.00	1.3	5,620	0.02%
2023/11/06	1.1	140.50	0	0.00	141.00	1.1	5,696	0.02%
2023/11/03	0	138.08	1	137.03	140.00	-1	5,700	-0.02%
2023/11/02	2.1	138.82	1.1	140.02	139.50	1	5,716	0.02%
2023/11/01	2.2	142.49	1.5	139.04	143.50	0.6	5,589	0.01%
2023/10/31	4.4	156.41	1	150.87	150.50	3.4	5,324	0.06%
2023/10/30	0	168.57	0	0.00	167.00	0	5,302	0.00%
2023/10/27	0	168.50	0	0.00	167.50	0	5,387	0.00%
2023/10/26	7.2	166.19	1.1	168.50	164.00	6.1	5,434	0.11%
2023/10/25	3.1	171.51	0	0.00	170.00	3.1	5,423	0.06%
2023/10/24	1	172.00	0	0.00	172.00	1	5,466	0.02%
2023/10/23	1.1	173.69	0	0.00	173.00	1.1	5,583	0.02%
2023/10/20	1	169.19	1	168.03	170.50	0	5,712	0.00%
2023/10/19	1	172.50	0	174.00	173.00	1	5,913	0.02%
2023/10/18	2	175.75	1	176.96	175.00	1	5,963	0.02%
2023/10/17	1	176.09	1	181.00	179.50	0	5,956	0.00%
2023/10/16	1	173.61	1	177.00	175.50	0	6,000	0.00%
2023/10/11	2	172.00	0	174.00	172.00	2	6,489	0.03%
2023/10/06	0	0.00	1	175.50	176.00	-1	6,735	-0.01%
2023/10/05	1	178.49	0	179.50	175.00	1	6,810	0.01%
2023/10/04	1	181.96	1	183.00	182.00	0	6,988	0.00%
2023/10/03	4	179.13	0	179.00	176.50	4	7,197	0.06%
2023/10/02	1	183.00	2	183.50	182.50	-1	7,640	-0.01%
2023/09/28	1	181.00	0	181.50	181.00	1	7,767	0.01%
2023/09/27	1	179.50	0	0.00	183.00	1	7,818	0.01%
2023/09/26	0	181.50	1	180.00	179.00	-1	7,938	-0.01%
2023/09/25	5.1	177.30	4.1	178.04	177.50	1	8,099	0.01%
2023/09/22	0	0.00	0	182.00	181.00	0	8,446	0.00%
2023/09/21	3.1	181.98	1	182.00	181.00	2.1	8,655	0.02%
2023/09/20	2	186.25	3	185.83	183.00	-1	8,701	-0.01%
2023/09/19	1.2	184.55	0	185.50	187.00	1.2	8,614	0.01%
2023/09/18	6	189.83	16	189.78	188.00	-10	8,476	-0.12%
2023/09/15	5	178.91	5	180.10	178.50	0	8,215	0.00%
2023/09/14	3	168.00	5	165.58	167.50	-2	7,911	-0.03%
2023/09/13	3	161.67	2.1	160.80	160.50	0.9	7,851	0.01%
2023/09/12	1	169.00	3	170.96	165.50	-2	7,792	-0.03%
2023/09/11	4	170.11	5	169.80	170.00	-1	7,726	-0.01%
2023/09/08	1	166.52	1	168.50	166.50	0	7,673	0.00%
2023/09/07	0	0.00	1	165.00	165.50	-1	7,677	-0.01%
2023/09/06	4	168.26	3	168.18	166.00	1	7,691	0.01%
2023/09/05	0	162.50	1	161.07	165.00	-1	7,660	-0.01%
2023/09/04	1	158.50	1	161.84	159.00	0	7,600	0.00%
2023/09/01	0	160.00	1.1	161.93	159.00	-1.1	7,583	-0.01%
2023/08/31	0	160.50	2	159.50	160.00	-2	7,547	-0.03%
2023/08/30	0	157.50	0	156.00	157.50	0	7,489	0.00%
2023/08/29	2	159.48	5	160.00	157.00	-3	7,445	-0.04%
2023/08/28	0	0.00	1.1	149.15	150.00	-1.1	7,327	-0.02%
2023/08/25	0	0.00	1.1	144.78	144.00	-1.1	7,256	-0.01%
2023/08/23	0	142.50	4	140.26	142.00	-4	7,413	-0.05%
2023/08/22	1	139.01	0	0.00	138.00	1	7,463	0.01%
2023/08/21	0	139.50	0	0.00	138.50	0	7,474	0.00%
2023/08/18	2	142.75	1	140.00	138.50	1	7,510	0.01%
2023/08/17	1.1	142.14	4	142.00	143.50	-2.9	7,497	-0.04%
2023/08/16	0	0.00	1	138.50	137.00	-1	7,498	-0.01%
2023/08/15	3	140.00	0.7	139.00	140.00	2.3	7,496	0.03%
2023/08/14	2	138.50	6	137.08	139.00	-4	7,452	-0.05%
2023/08/11	2	142.50	11	141.55	143.50	-9	7,361	-0.12%
2023/08/10	9	145.84	2	146.75	145.00	7	7,284	0.10%
2023/08/09	1	152.51	0	154.00	151.50	1	7,190	0.01%
2023/08/08	3	157.99	1	159.00	157.00	2	7,172	0.03%
2023/08/07	0	0.00	1	153.00	153.00	-1	7,096	-0.01%
2023/08/04	1	152.51	1	153.00	153.00	0	7,112	0.00%
2023/08/02	1	154.50	0	156.50	151.50	1	7,156	0.01%
2023/08/01	2	156.75	0	156.00	156.00	2	7,157	0.03%
2023/07/31	3	165.17	1	161.54	160.50	2	7,087	0.03%
2023/07/28	0	0.00	0	161.50	165.50	0	7,045	0.00%
2023/07/27	4	163.75	3	164.16	163.50	1	7,092	0.01%
2023/07/26	2	164.75	0	162.50	164.00	2	7,021	0.03%
2023/07/25	1	157.16	5	163.20	164.50	-4	6,878	-0.06%
2023/07/24	3	156.70	10	155.25	158.50	-7	6,735	-0.10%
2023/07/21	0	0.00	1	149.00	149.50	-1	6,458	-0.02%
2023/07/20	0	143.50	27	145.35	147.50	-27	6,443	-0.42%
2023/07/19	12	141.88	11	142.18	142.50	1	6,420	0.02%
2023/07/18	7	144.21	2	143.01	141.50	5	6,490	0.08%
2023/07/17	2	148.53	14.3	148.61	149.00	-12.3	6,392	-0.19%
2023/07/14	6	144.18	17.1	148.41	144.00	-11	6,242	-0.18%
2023/07/13	1	146.57	20.1	148.97	144.50	-19.1	6,123	-0.31%
2023/07/12	0	0.00	2.2	141.66	143.00	-2.2	5,938	-0.04%
2023/07/11	4.7	143.43	11	142.82	140.50	-6.3	5,853	-0.11%
2023/07/10	6.4	145.41	3.1	145.67	146.00	3.3	5,727	0.06%
2023/07/07	3	143.42	24.4	142.00	144.00	-21.3	5,747	-0.37%
2023/07/06	5	135.31	5	135.50	136.50	0	5,326	0.00%
2023/07/05	1	133.43	1	134.00	131.00	0	5,329	0.00%
2023/07/04	6	135.83	10	134.50	133.50	-4	5,304	-0.08%
2023/07/03	14.3	138.33	31	139.42	137.50	-16.7	5,175	-0.32%
2023/06/30	9	131.89	18.6	133.79	136.00	-9.6	4,961	-0.19%
2023/06/29	1	127.50	15.5	129.27	129.50	-14.5	4,553	-0.32%
2023/06/28	2	116.00	4	116.38	118.00	-2	4,363	-0.05%
2023/06/20	0	0.00	1	112.50	112.50	-1	4,249	-0.02%
2023/06/19	0	0.00	0.1	113.50	112.50	-0.1	4,251	0.00%
2023/06/16	0	114.00	2.1	115.00	113.00	-2.1	4,261	-0.05%
2023/06/15	0	112.00	2	113.00	113.00	-2	4,258	-0.05%
2023/06/14	2	108.50	1.1	110.04	111.00	0.9	4,242	0.02%
2023/06/13	3	109.17	0	110.50	108.50	3	4,231	0.07%
2023/06/12	4	113.88	0.1	114.50	112.50	3.9	4,226	0.09%
2023/06/09	0	0.00	6.2	114.03	116.00	-6.2	4,198	-0.15%
2023/06/08	4	110.50	3	113.31	110.00	1	4,149	0.02%
2023/06/07	0	111.50	4.1	112.11	112.50	-4.1	4,176	-0.10%
2023/06/06	2	109.02	1	109.50	110.00	1	4,162	0.03%
2023/06/05	1.1	109.61	0	0.00	109.50	1.1	4,162	0.03%
2023/06/02	1	110.00	0.2	110.50	110.00	0.8	4,182	0.02%
2023/06/01	0	0.00	1	111.00	111.00	-1	4,174	-0.02%
2023/05/31	10	109.00	0	0.00	109.00	10	4,137	0.24%
2023/05/30	0	110.50	2.1	108.99	109.50	-2	4,128	-0.05%
2023/05/29	1	111.52	17.2	109.82	109.50	-16.1	4,073	-0.40%
2023/05/26	0.1	102.50	4.3	103.00	103.00	-4.2	3,928	-0.11%
2023/05/25	0.5	99.17	0	0.00	98.60	0.5	3,868	0.01%
2023/05/24	3.4	98.80	0.1	99.20	98.60	3.3	3,857	0.09%
2023/05/23	4.1	101.77	0.3	103.50	101.00	3.8	3,851	0.10%
2023/05/22	0	103.50	2	103.00	102.50	-2	3,926	-0.05%
2023/05/19	0.8	98.19	5	98.70	98.00	-4.2	3,934	-0.11%
2023/05/18	1.3	100.10	0	0.00	99.70	1.3	3,932	0.03%
2023/05/17	1.1	99.95	1	99.80	100.00	0.1	3,948	0.00%
2023/05/16	2.3	99.01	4	99.10	98.90	-1.8	3,959	-0.04%
2023/05/15	4.1	98.50	0	0.00	98.20	4.1	3,957	0.10%
2023/05/12	7.1	99.76	0	0.00	100.00	7.1	3,985	0.18%
2023/05/11	3	100.17	0	100.50	100.00	3	3,975	0.08%
2023/05/10	2	104.00	4	105.63	103.50	-2	3,949	-0.05%
2023/05/09	8	104.81	3	104.00	103.00	5	3,939	0.13%
2023/05/08	12.1	109.72	9	112.11	109.00	3.1	3,971	0.08%
2023/05/05	2.1	114.31	2.1	114.79	114.00	0	3,883	0.00%
2023/05/04	2	114.50	3	116.00	117.50	-1	3,912	-0.03%
2023/05/03	0	115.50	5	115.80	116.00	-5	4,009	-0.12%
2023/05/02	1	113.02	0.1	113.00	113.50	0.9	3,968	0.02%
2023/04/28	1	109.00	3	110.00	110.50	-2	3,980	-0.05%
2023/04/27	6	108.58	2	109.50	108.50	4	4,030	0.10%
2023/04/26	1	111.00	0	110.00	111.00	1	4,020	0.02%
2023/04/25	8	110.56	5.1	109.07	109.00	2.9	4,004	0.07%
2023/04/24	9	113.06	8	112.51	113.50	1	3,966	0.02%
2023/04/21	0	0.00	5	117.20	115.00	-5	3,934	-0.13%
2023/04/20	1	115.00	7.1	117.00	114.50	-6.1	3,810	-0.16%
2023/04/19	8.1	118.55	2	118.50	115.50	6.1	3,799	0.16%
2023/04/18	1	115.09	10.2	116.61	114.00	-9.2	3,722	-0.25%
2023/04/17	10	115.50	7	116.21	115.50	3	3,711	0.08%
2023/04/14	0.1	112.18	0	0.00	112.00	0.1	3,647	0.00%
2023/04/13	7.2	113.32	0	0.00	112.50	7.2	3,634	0.20%
2023/04/12	7	102.13	4.2	105.98	112.50	2.9	3,558	0.08%
2023/04/11	1.1	104.93	1.1	105.73	106.00	-0.1	3,367	0.00%
2023/04/10	0.1	105.50	6	105.67	105.00	-5.9	3,443	-0.17%
2023/04/07	2.1	100.97	8.4	101.16	102.50	-6.3	3,296	-0.19%
2023/04/06	0	0.00	10	98.00	98.00	-10	3,247	-0.31%
2023/03/31	2.2	93.98	0	0.00	94.60	2.2	3,358	0.07%
2023/03/30	3.3	91.65	12	92.01	92.40	-8.8	3,436	-0.26%
2023/03/29	6.3	95.48	1	98.00	93.60	5.3	3,410	0.15%
2023/03/28	4.1	96.58	6	96.97	96.50	-2	3,430	-0.06%
2023/03/27	0	0.00	15	98.25	97.30	-15	3,450	-0.43%
2023/03/24	4.2	98.27	5	99.00	99.00	-0.8	3,489	-0.02%
2023/03/23	0.1	99.50	2	99.10	99.00	-1.9	3,527	-0.05%
2023/03/22	0.1	98.70	0	0.00	98.30	0.1	3,549	0.00%
2023/03/21	4	99.42	2	99.45	98.50	2	3,565	0.06%
2023/03/20	2	97.70	4.1	100.87	99.50	-2.1	3,563	-0.06%
2023/03/16	0.4	97.00	0	0.00	96.10	0.4	3,686	0.01%
2023/03/15	9.1	98.43	4	98.10	97.90	5.1	3,776	0.14%
2023/03/14	3.2	100.95	2	101.00	99.50	1.1	3,823	0.03%
2023/03/13	0.1	102.50	1	101.00	102.00	-0.9	3,864	-0.02%
2023/03/10	8	99.55	0	0.00	98.50	8	3,921	0.20%
2023/03/09	3.1	103.39	0.1	103.40	102.50	3.1	3,897	0.08%
2023/03/08	1	106.00	0.7	105.00	105.00	0.3	3,900	0.01%
2023/03/07	1	104.00	9	106.00	107.00	-8	3,966	-0.20%
2023/03/06	2	102.25	1.1	102.50	103.00	0.9	3,954	0.02%
2023/03/03	5	103.00	0.1	103.00	102.50	4.9	3,964	0.12%
2023/03/02	1.1	102.58	0.1	103.00	102.50	1	3,986	0.03%
2023/03/01	0	104.00	0	0.00	104.50	0	4,002	0.00%
2023/02/24	1	105.00	0.2	104.50	104.00	0.9	4,103	0.02%
2023/02/23	0.1	106.50	0	0.00	106.50	0.1	4,187	0.00%
2023/02/22	0	106.00	2	106.50	106.00	-2	4,189	-0.05%
2023/02/21	2	106.25	4	108.00	105.50	-2	4,176	-0.05%
2023/02/20	2.1	105.86	14	106.36	106.50	-11.9	4,187	-0.28%
2023/02/17	0.1	101.00	2.4	101.32	102.50	-2.3	4,128	-0.06%
2023/02/16	4	99.30	1	101.00	99.00	3	4,124	0.07%
2023/02/15	9	99.98	1	101.00	100.00	8	4,121	0.19%
2023/02/14	3	99.30	5	99.10	99.00	-2	4,113	-0.05%
2023/02/13	0.2	96.90	0	0.00	96.90	0.2	4,129	0.00%
2023/02/10	4	97.43	3	96.70	97.30	1	4,152	0.02%
2023/02/09	5	98.74	3	97.97	97.70	2	4,117	0.05%
2023/02/08	8	98.86	0	99.60	98.40	8	4,093	0.19%
2023/02/07	3.2	99.34	0.1	100.50	99.50	3.1	4,073	0.08%
2023/02/06	8	101.33	5.3	99.77	99.60	2.7	4,063	0.07%
2023/02/03	2	105.00	2.5	105.20	105.00	-0.5	3,971	-0.01%
2023/02/02	2	105.75	3	105.17	105.50	-1	4,028	-0.02%
2023/02/01	0	104.50	4	107.00	105.00	-4	3,987	-0.10%
2023/01/31	3	98.59	8	98.01	99.10	-5	3,898	-0.13%
2023/01/30	3.1	95.80	0	0.00	95.80	3.1	3,893	0.08%
2023/01/17	4.1	93.66	9	95.09	95.00	-4.9	4,001	-0.12%
2023/01/16	0	0.00	3	92.50	92.90	-3	4,039	-0.07%
2023/01/13	3	92.70	0.2	92.30	91.70	2.9	4,093	0.07%
2023/01/12	0	0.00	3	93.80	92.60	-3	4,140	-0.07%
2023/01/11	3.1	93.30	0	0.00	93.30	3.1	4,190	0.07%
2023/01/10	0.1	93.70	1	93.50	93.30	-0.9	4,159	-0.02%
2023/01/09	1.1	91.83	1	91.60	93.30	0.1	4,100	0.00%
2023/01/06	1	89.80	1	90.30	89.80	0	4,022	0.00%
2023/01/05	3	89.70	0.1	90.50	89.50	2.9	4,011	0.07%
2023/01/04	1.1	91.96	5	92.06	91.70	-3.9	3,978	-0.10%
2023/01/03	0.1	89.60	0	0.00	90.90	0.1	3,951	0.00%
2022/12/30	0	0.00	1	90.10	88.60	-1	3,912	-0.03%
2022/12/29	1	89.30	1.1	90.32	90.80	-0.1	3,854	0.00%
2022/12/28	1.1	91.21	18	91.83	91.90	-16.9	3,763	-0.45%
2022/12/26	0	0.00	1.1	88.17	86.20	-1.1	3,627	-0.03%
2022/12/23	3.1	90.66	3	90.80	88.90	0.1	3,619	0.00%
2022/12/22	2	87.85	9	89.52	90.00	-7	3,537	-0.20%
2022/12/21	0.1	85.30	3	83.50	83.70	-2.9	3,507	-0.08%
2022/12/20	14	83.22	0	84.10	81.70	14	3,520	0.40%
2022/12/19	1	87.00	0.1	87.50	85.50	0.9	3,524	0.03%
2022/12/16	12	88.91	0.2	89.90	87.70	11.8	3,573	0.33%
2022/12/15	0.1	91.20	0	0.00	90.90	0.1	3,556	0.00%
2022/12/09	12	88.81	6	88.70	88.50	6	3,476	0.17%
2022/12/08	0.2	89.96	1	90.40	90.00	-0.8	3,421	-0.02%
2022/12/07	1	88.60	0.3	88.50	85.90	0.7	3,324	0.02%
2022/12/06	1.1	91.35	1	89.40	90.20	0.1	3,217	0.00%
2022/12/05	0.1	89.80	1	89.40	88.80	-0.9	3,152	-0.03%
2022/12/02	0	0.00	1	89.00	88.70	-1	3,095	-0.03%
2022/12/01	2	84.70	1	84.90	85.70	1	3,011	0.03%
2022/11/30	2.1	85.25	0.1	84.51	85.00	2	2,989	0.07%
2022/11/29	1.1	83.33	1	84.20	85.10	0.1	2,969	0.00%
2022/11/25	0	0.00	1	81.70	80.50	-1	2,882	-0.03%
2022/11/24	0	0.00	0.1	81.70	82.50	-0.1	2,859	0.00%
2022/11/23	1	84.00	0.1	83.00	82.10	0.9	2,838	0.03%
2022/11/22	1.1	86.63	3.1	84.07	82.90	-2	2,816	-0.07%
2022/11/21	2.1	85.47	0	0.00	86.30	2.1	2,738	0.08%
2022/11/18	0	0.00	0.1	81.20	79.50	-0.1	2,648	0.00%
2022/11/17	0.1	82.00	0.1	82.30	82.00	0.1	2,654	0.00%
2022/11/16	0	0.00	4	82.35	81.90	-4	2,656	-0.15%
2022/11/15	6	81.78	0	0.00	81.80	6	2,614	0.23%
2022/11/14	0.1	81.20	1	81.30	81.70	-0.9	2,645	-0.03%
2022/11/10	0	80.00	0	0.00	79.60	0	3,002	0.00%
2022/11/09	1	79.00	0	0.00	78.30	1	3,016	0.03%
2022/10/31	4	78.25	3	78.60	77.00	1	2,895	0.03%
2022/10/28	1	80.70	0.1	81.00	80.80	0.9	2,838	0.03%
2022/10/27	0	0.00	0.1	79.32	81.20	-0.1	2,823	0.00%
2022/10/25	2.1	78.53	2.1	79.42	80.00	-0.1	2,724	0.00%
2022/10/24	0	75.70	0.1	77.40	78.10	-0.1	2,582	0.00%
2022/10/21	0.1	71.60	2	72.45	73.60	-1.9	2,496	-0.08%
2022/10/20	1	69.60	2	71.75	71.60	-1	2,421	-0.04%
2022/10/19	1.1	70.58	3.1	71.45	70.40	-2	2,376	-0.08%
2022/10/14	0.1	65.24	0.1	65.60	65.40	0	2,359	0.00%
2022/10/11	0.1	66.80	0.1	67.00	66.80	0.1	2,416	0.00%
2022/10/07	0.1	66.60	0.1	66.10	66.00	0	2,409	0.00%
2022/10/06	1	65.40	1	65.70	66.00	0	2,469	0.00%
2022/10/03	1.1	62.04	1	63.30	63.60	0.1	2,546	0.00%
2022/09/29	0	0.00	1	65.20	62.10	-1	2,542	-0.04%
2022/09/28	0	0.00	1	63.50	63.00	-1	2,539	-0.04%
2022/09/26	3	68.00	2	66.70	66.40	1	2,544	0.04%
2022/09/23	3	72.90	8	74.04	70.40	-5	2,556	-0.20%
2022/09/20	7.3	78.17	2	78.10	77.90	5.3	2,636	0.20%
2022/09/19	9.1	81.76	0.1	81.70	80.80	9	2,673	0.34%
2022/09/16	0.2	83.04	0	0.00	81.90	0.2	2,731	0.01%
2022/09/13	1	83.70	1	84.30	83.50	0	2,794	0.00%
2022/09/12	1	80.80	1	83.30	83.70	0	2,837	0.00%
2022/09/08	0	0.00	6	82.55	83.20	-6	2,926	-0.21%
2022/09/07	1	81.70	0	0.00	80.50	1	2,967	0.03%
2022/09/06	1	82.00	3	82.63	82.00	-2	3,156	-0.06%
2022/09/05	0	0.00	0.9	84.20	83.00	-0.9	3,182	-0.03%
2022/09/02	0	84.60	0	0.00	84.60	0	3,185	0.00%
2022/09/01	1	85.80	0	0.00	85.30	1	3,198	0.03%
2022/08/31	3.1	86.81	0	0.00	87.30	3.1	3,214	0.10%
2022/08/30	4	85.65	3	86.33	86.50	1	3,228	0.03%
2022/08/29	1	85.00	1	85.20	85.40	0	3,241	0.00%
2022/08/26	5.2	86.73	1	86.20	86.10	4.2	3,237	0.13%
2022/08/25	0.3	87.88	0.2	87.90	87.70	0.1	3,223	0.00%
2022/08/24	1.1	88.89	4	87.45	88.20	-2.9	3,225	-0.09%
2022/08/23	1.2	86.61	1	86.60	86.60	0.2	3,215	0.00%
2022/08/22	0	0.00	3	85.00	86.20	-3	3,253	-0.09%
2022/08/19	4.1	84.76	2.1	85.90	86.50	2	3,243	0.06%
2022/08/18	13.4	83.84	4	82.70	83.90	9.4	3,198	0.29%
2022/08/17	11	91.16	8.6	90.82	88.00	2.4	3,013	0.08%
2022/08/16	6.5	99.41	0.1	99.50	97.70	6.4	2,843	0.23%
2022/08/15	1.1	100.97	4	101.00	101.00	-2.9	2,818	-0.10%
2022/08/12	0.1	100.50	0	0.00	100.00	0.1	2,906	0.00%
2022/08/11	0	0.00	0.1	99.10	99.10	-0.1	2,927	0.00%
2022/08/10	0	0.00	2	101.50	101.00	-2	2,940	-0.07%
2022/08/09	0.1	100.50	2	101.00	101.00	-1.9	2,968	-0.07%
2022/08/08	0	0.00	1	99.00	100.00	-1	3,027	-0.03%
2022/08/05	0.2	98.71	0	0.00	98.90	0.2	3,159	0.01%
2022/08/04	2.2	96.62	0.1	96.40	97.20	2.1	3,186	0.07%
2022/08/02	1	98.50	0.3	99.79	98.90	0.7	3,214	0.02%
2022/08/01	0.1	103.50	0.1	103.50	101.50	0	3,236	0.00%
2022/07/29	0	101.50	0	102.00	102.00	0	3,250	0.00%
2022/07/28	0.1	102.00	0	0.00	100.50	0.1	3,278	0.00%
2022/07/27	1	99.90	0	0.00	101.00	1	3,344	0.03%
2022/07/26	1	99.70	0	0.00	99.40	1	3,399	0.03%
2022/07/25	0.1	100.00	0	100.50	100.00	0	3,457	0.00%
2022/07/22	2.1	98.47	0.1	99.30	98.00	2	3,576	0.06%
2022/07/21	2	96.55	2.2	97.55	97.80	-0.2	3,745	-0.01%
2022/07/20	3	97.47	1	98.00	97.40	2	4,535	0.04%
2022/07/19	0.1	97.20	0	0.00	97.40	0.1	4,609	0.00%
2022/07/18	0.1	92.50	0	93.00	94.50	0	4,654	0.00%
2022/07/15	1.2	94.53	0.1	94.70	94.40	1.1	4,720	0.02%
2022/07/14	2.2	94.66	1.1	96.29	96.30	1.1	4,833	0.02%
2022/07/13	2.2	99.46	0.5	97.70	96.40	1.7	4,957	0.04%
2022/07/12	3.1	99.92	2	99.80	98.00	1.1	5,311	0.02%
2022/07/08	5	105.30	1	105.50	105.00	4	6,030	0.07%
2022/07/06	4.1	110.45	0	0.00	106.50	4.1	6,132	0.07%
2022/07/05	0	0.00	4	113.25	112.50	-4	6,141	-0.07%
2022/07/04	0.1	111.50	2.1	110.60	112.50	-2	6,096	-0.03%
2022/07/01	0.1	111.50	12	112.00	109.00	-11.9	6,082	-0.20%
2022/06/30	2	112.00	2.1	112.47	110.50	-0.1	6,034	0.00%
2022/06/29	1.1	109.97	4.1	110.12	110.50	-3	6,062	-0.05%
2022/06/28	4.1	110.49	3	107.83	108.50	1.1	6,091	0.02%
2022/06/27	0	0.00	1.3	107.21	108.00	-1.3	6,062	-0.02%
2022/06/24	4	104.88	3.1	104.23	107.50	0.9	6,191	0.01%
2022/06/23	1.4	99.61	0	0.00	101.50	1.4	6,235	0.02%
2022/06/22	2	100.75	2	101.75	99.70	0	6,360	0.00%
2022/06/21	1	99.80	1	101.00	101.00	0	6,577	0.00%
2022/06/20	0.4	99.93	1	102.00	99.80	-0.7	6,562	-0.01%
2022/06/17	8.3	100.99	1	99.92	101.00	7.2	6,524	0.11%
2022/06/16	1.4	108.44	10.1	105.76	105.50	-8.7	6,414	-0.14%
2022/06/15	5.5	112.98	4.1	112.17	108.00	1.4	6,386	0.02%
2022/06/14	2.4	109.64	0.1	108.51	110.00	2.3	6,176	0.04%
2022/06/13	1.4	112.50	0.1	113.00	112.00	1.3	6,137	0.02%
2022/06/10	0.2	114.50	5	113.50	113.50	-4.8	6,130	-0.08%
2022/06/09	1.1	114.55	0	0.00	114.50	1.1	6,112	0.02%
2022/06/08	1.3	113.90	0.2	113.83	113.50	1.1	6,089	0.02%
2022/06/07	0.3	112.50	0	0.00	114.00	0.3	6,089	0.00%
2022/06/06	0.1	113.50	0	0.00	113.00	0.1	6,101	0.00%
2022/06/02	4	112.63	0	0.00	112.50	4	6,122	0.07%
2022/06/01	2	115.50	0	115.00	114.00	2	6,132	0.03%
2022/05/31	0	0.00	0	115.00	116.00	0	6,126	0.00%
2022/05/30	2	115.74	2	117.00	116.50	0	6,120	0.00%
2022/05/27	1.1	113.48	0	0.00	113.00	1.1	6,065	0.02%
2022/05/26	0.1	114.50	0.1	113.50	112.50	0	6,065	0.00%
2022/05/25	0.1	115.50	0	0.00	115.00	0.1	6,042	0.00%
2022/05/24	0.2	117.50	0.1	116.50	114.50	0.1	6,028	0.00%
2022/05/23	0	119.50	0	0.00	119.50	0	5,968	0.00%
2022/05/20	0.2	121.06	0	0.00	117.50	0.2	5,961	0.00%
2022/05/19	2	117.00	0.1	116.50	119.00	1.9	5,901	0.03%
2022/05/18	0.2	120.13	0	0.00	120.00	0.2	5,866	0.00%
2022/05/17	0.1	118.00	0	0.00	118.50	0.1	5,839	0.00%
2022/05/16	0.1	118.50	0	0.00	118.50	0.1	5,809	0.00%
2022/05/13	0.1	118.19	2	118.50	116.00	-1.9	5,750	-0.03%
2022/05/11	0.1	116.50	0.2	118.00	115.50	-0.1	5,588	0.00%
2022/05/10	0	0.00	0.5	116.50	117.50	-0.5	5,551	-0.01%
2022/05/09	0	116.50	0	0.00	116.00	0	5,528	0.00%
2022/05/06	3.2	119.63	0	120.50	119.50	3.2	5,498	0.06%
2022/05/05	1	123.97	1	122.05	122.00	0	5,479	0.00%
2022/05/04	3.1	123.08	5	121.20	120.50	-1.9	5,462	-0.03%
2022/05/03	0.2	124.50	0	124.00	123.50	0.2	5,418	0.00%
2022/04/29	1.1	124.85	2	126.50	127.50	-0.9	5,388	-0.02%
2022/04/28	9.6	127.83	1	129.50	125.00	8.6	5,336	0.16%
2022/04/27	3.2	130.50	0	0.00	134.00	3.2	5,177	0.06%
2022/04/26	7	133.64	13	133.88	133.50	-6	5,001	-0.12%
2022/04/25	4.2	126.10	2.5	127.80	127.50	1.7	4,210	0.04%
2022/04/22	0	0.00	4	127.75	128.50	-4	4,124	-0.10%
2022/04/21	1.2	131.83	2.1	128.05	127.50	-0.9	4,080	-0.02%
2022/04/20	2	131.25	3.2	131.50	131.00	-1.2	4,037	-0.03%
2022/04/19	6	132.00	6.3	134.13	133.50	-0.3	3,920	-0.01%
2022/04/18	11.1	130.32	24	132.81	132.50	-12.9	3,801	-0.34%
2022/04/15	31.1	132.06	73.1	129.21	130.50	-42	3,517	-1.20%
2022/04/14	2.1	121.31	13	121.88	124.00	-10.9	3,058	-0.36%
2022/04/13	4.2	117.63	0	0.00	117.50	4.2	2,849	0.15%
2022/04/12	0.2	116.96	3	117.67	118.50	-2.8	2,793	-0.10%
2022/04/11	1.1	115.03	1	118.00	115.00	0.1	2,716	0.00%
2022/04/08	2.1	112.06	0.4	113.50	116.50	1.7	2,684	0.06%
2022/04/07	2	112.50	0	113.50	112.00	2	2,655	0.07%
2022/04/06	0	0.00	11	115.95	115.00	-11	2,628	-0.42%
2022/04/01	2.1	115.01	44.4	115.57	115.50	-42.3	2,591	-1.63%
2022/03/31	3.7	112.28	0.1	112.50	111.00	3.6	2,490	0.14%
2022/03/30	7.2	112.39	3.2	113.06	112.50	4	2,432	0.16%
2022/03/29	26	115.15	16.3	114.76	113.50	9.7	2,388	0.41%
2022/03/28	3	118.17	2.1	118.36	121.50	0.9	2,230	0.04%
2022/03/25	3	116.00	2.5	119.80	119.00	0.5	2,145	0.02%
2022/03/24	5	117.50	9.8	116.97	119.50	-4.8	2,259	-0.21%
2022/03/23	0	112.00	1	112.00	111.50	-1	2,226	-0.04%
2022/03/22	2	110.50	0	0.00	112.00	2	2,223	0.09%
2022/03/21	0	110.00	0	0.00	109.50	0	2,209	0.00%
2022/03/18	0	110.50	0	0.00	109.00	0	2,212	0.00%
2022/03/15	5	105.70	0	0.00	105.50	5	2,207	0.23%
2022/03/14	10	106.70	1	106.50	107.50	9	2,210	0.41%
2022/03/10	3	106.33	1	106.00	106.50	2	2,216	0.09%
2022/03/09	0.5	106.50	1	106.00	105.50	-0.5	2,212	-0.02%
2022/03/08	2	106.50	0	0.00	105.00	2	2,187	0.09%
2022/03/07	15	108.93	1	109.50	108.00	14	2,158	0.65%
2022/03/04	0.1	112.50	1	114.00	112.00	-0.9	2,133	-0.04%
2022/03/03	2.1	113.50	0	0.00	114.00	2.1	2,133	0.10%
2022/03/02	0	0.00	2	113.00	112.50	-2	2,126	-0.09%
2022/03/01	0.1	111.50	1	111.50	111.50	-0.9	2,128	-0.04%
2022/02/25	0.1	109.50	5	108.50	108.50	-4.9	2,217	-0.22%
2022/02/24	2.1	109.24	0	0.00	108.50	2.1	2,224	0.09%
2022/02/21	1.1	113.53	1.1	113.55	113.50	0	2,253	0.00%
2022/02/18	0.1	111.50	0	0.00	111.50	0.1	2,228	0.00%
2022/02/17	3.1	109.86	4	110.63	110.50	-0.9	2,241	-0.04%
2022/02/16	1.1	110.00	0	0.00	109.50	1.1	2,266	0.05%
2022/02/14	1	109.50	0	0.00	110.00	1	2,309	0.04%
2022/02/10	0.1	112.00	0	0.00	112.00	0.1	2,366	0.00%
2022/02/09	2	110.25	0	0.00	110.50	2	2,447	0.08%
2022/02/08	0.1	111.50	0	0.00	110.50	0.1	2,457	0.00%
2022/02/07	1.1	108.59	5	109.70	110.00	-3.9	2,461	-0.16%
2022/01/26	1.1	105.55	0	0.00	106.00	1.1	2,482	0.04%
2022/01/25	6.1	106.75	3	105.50	105.50	3.1	2,498	0.12%
2022/01/24	6	108.75	2	108.75	109.00	4	2,524	0.16%
2022/01/21	3	111.83	0	0.00	111.00	3	2,549	0.12%
2022/01/20	0.1	113.50	0	0.00	113.50	0.1	2,657	0.00%
2022/01/19	1	113.00	0.1	113.50	112.50	0.9	2,676	0.03%
2022/01/18	0.1	116.50	1	115.50	115.50	-0.9	2,674	-0.03%
2022/01/17	1	114.00	0	0.00	114.00	1	2,671	0.04%
2022/01/14	6	115.17	1	115.00	115.00	5	2,695	0.19%
2022/01/13	1.1	116.55	1	117.00	116.00	0.1	2,717	0.00%
2022/01/12	3	115.00	2.1	115.48	116.00	0.9	2,715	0.03%
2022/01/11	6	118.67	0.6	117.17	116.50	5.4	2,728	0.20%
2022/01/10	0.1	119.00	12	120.00	121.00	-11.9	2,728	-0.44%
2022/01/07	0.2	116.50	4	116.63	116.50	-3.8	2,746	-0.14%
2022/01/06	0.1	114.00	2	114.50	114.50	-1.9	2,795	-0.07%
2022/01/05	5	112.50	3	113.83	112.00	2	2,868	0.07%
2022/01/04	2	112.75	2	113.00	113.00	0	2,989	0.00%
2022/01/03	2.1	112.02	5.1	113.20	114.00	-3	3,122	-0.10%
2021/12/30	24	110.50	1	110.50	110.50	23	3,396	0.68%
2021/12/29	2	110.00	1	111.00	111.00	1	4,067	0.02%
2021/12/28	5	109.80	3	110.00	110.50	2	4,345	0.05%
2021/12/27	3	109.83	3	109.83	110.50	0	4,786	0.00%
2021/12/24	4	111.25	0	0.00	110.50	4	5,362	0.07%
2021/12/23	6	111.67	3	112.00	111.50	3	5,554	0.05%
2021/12/22	7	112.43	4	112.50	112.00	3	5,612	0.05%
2021/12/21	3	114.00	1	113.50	114.00	2	5,597	0.04%
2021/12/20	9	117.00	9.5	115.87	114.00	-0.5	5,569	-0.01%
2021/12/17	7.6	116.61	9	115.94	116.50	-1.4	5,313	-0.03%
2021/12/16	0	0.00	2	110.50	111.00	-2	5,099	-0.04%
2021/12/15	1	108.50	0	0.00	109.00	1	5,101	0.02%
2021/12/14	2	109.25	2	109.00	108.50	0	5,104	0.00%
2021/12/10	3.1	108.52	4.5	108.51	108.50	-1.4	5,104	-0.03%
2021/12/09	1.2	109.57	1	110.00	110.00	0.2	5,102	0.00%
2021/12/08	1.1	110.18	0.1	111.00	110.50	1	5,113	0.02%
2021/12/06	2.1	110.24	0	0.00	110.50	2.1	5,157	0.04%
2021/12/03	0.3	111.86	0	0.00	110.50	0.3	5,182	0.01%
2021/12/02	2	110.50	0	0.00	110.00	2	5,170	0.04%
2021/12/01	1	111.00	0	0.00	112.00	1	5,183	0.02%
2021/11/29	4	107.63	3.4	109.18	109.00	0.6	5,193	0.01%
2021/11/26	1	110.50	3	112.00	110.00	-2	5,190	-0.04%
2021/11/25	3.1	111.55	3.2	112.94	111.50	-0.1	5,200	0.00%
2021/11/24	16.1	114.18	9	115.06	112.00	7.1	5,212	0.14%
2021/11/23	0.1	111.50	2	111.00	111.00	-1.9	5,118	-0.04%
2021/11/22	4	110.50	1	112.00	109.50	3	5,143	0.06%
2021/11/19	1.1	112.94	2	112.00	111.50	-0.9	5,154	-0.02%
2021/11/18	0	0.00	3	108.00	109.00	-3	5,126	-0.06%
2021/11/17	1	107.50	0	0.00	107.50	1	5,138	0.02%
2021/11/15	4	109.25	2	109.50	109.00	2	5,155	0.04%
2021/11/12	4	111.50	0	0.00	111.00	4	5,142	0.08%
2021/11/11	7.1	112.32	3	112.83	112.50	4.1	5,132	0.08%
2021/11/10	1	114.01	3	114.83	114.00	-2	5,123	-0.04%
2021/11/09	5	114.10	0.3	113.50	114.50	4.7	5,111	0.09%
2021/11/08	5.1	113.02	6	115.58	114.00	-0.9	5,101	-0.02%
2021/11/05	1	109.50	0.2	110.00	110.50	0.9	5,044	0.02%
2021/11/04	2	111.25	6	111.25	110.50	-4	5,066	-0.08%
2021/11/03	0.1	113.00	3.2	113.47	112.00	-3.1	5,088	-0.06%
2021/11/02	3.1	112.10	0.1	112.00	111.50	3	5,088	0.06%
2021/11/01	2.1	116.96	2	115.75	115.00	0.1	5,076	0.00%
2021/10/29	5.1	112.30	1	113.00	113.00	4.1	5,063	0.08%
2021/10/28	7.1	112.73	2.1	114.45	114.00	5	5,017	0.10%
2021/10/27	0.1	107.00	1.8	108.72	109.00	-1.7	4,896	-0.04%
2021/10/26	2.1	106.79	1	107.50	106.00	1.1	4,881	0.02%
2021/10/25	3.2	104.84	0	0.00	105.50	3.2	4,873	0.07%
2021/10/22	5.5	105.78	0	0.00	105.50	5.5	4,896	0.11%
2021/10/21	1.1	106.56	0	0.00	108.00	1.1	4,909	0.02%
2021/10/20	3.3	107.67	0	0.00	106.50	3.3	4,874	0.07%
2021/10/19	1.1	107.55	1	108.00	108.00	0.1	4,845	0.00%
2021/10/18	5.2	107.73	0	0.00	107.50	5.2	4,837	0.11%
2021/10/15	11.1	108.96	2	108.63	110.50	9.1	4,826	0.19%
2021/10/14	16	114.13	3	113.50	111.50	13	4,733	0.27%
2021/10/13	2	115.00	3	116.33	118.00	-1	4,607	-0.02%
2021/10/12	6	115.67	3.1	113.81	113.00	2.9	4,523	0.06%
2021/10/08	11.1	121.32	4.1	122.49	121.00	7.1	4,420	0.16%
2021/10/07	12	119.04	6.1	120.25	123.50	5.9	4,316	0.14%
2021/10/06	14	127.79	22	129.18	122.00	-8	4,053	-0.20%
2021/10/05	19	118.03	12.4	118.82	123.50	6.6	3,406	0.19%
2021/10/04	30.1	117.82	26	120.67	121.50	4.1	3,164	0.13%
2021/10/01	26.1	119.67	19	118.39	113.00	7.1	2,791	0.25%
2021/09/30	0.1	115.00	10	114.80	116.50	-9.9	2,257	-0.44%
2021/09/29	0.1	107.50	1	106.50	106.00	-0.9	2,115	-0.04%
2021/09/27	1	103.00	0	0.00	103.00	1	2,268	0.04%
2021/09/22	2	102.50	0	0.00	102.50	2	2,597	0.08%
2021/09/17	2.1	103.51	0	0.00	103.50	2.1	2,701	0.08%
2021/09/15	0.1	105.00	0	0.00	104.50	0.1	2,857	0.00%
2021/09/14	1	107.00	0	0.00	105.00	1	3,029	0.03%
2021/09/13	3	108.83	0	0.00	108.00	3	3,427	0.09%
2021/09/10	1.1	109.27	2	111.50	109.50	-0.9	3,531	-0.02%
2021/09/08	3	104.17	1	103.50	103.00	2	3,798	0.05%
2021/09/07	0	0.00	2	108.50	107.00	-2	4,045	-0.05%
2021/09/06	2	106.75	0	0.00	106.50	2	4,273	0.05%
2021/09/03	4	108.50	0	0.00	108.50	4	4,632	0.09%
2021/09/01	0	0.00	0.1	111.00	111.00	-0.1	5,140	0.00%
2021/08/31	0	0.00	4.1	111.49	112.00	-4.1	5,146	-0.08%
2021/08/30	1	111.50	0.3	111.81	112.00	0.7	5,221	0.01%
2021/08/27	4	113.75	4.2	113.17	113.00	-0.2	5,559	0.00%
2021/08/26	1.1	118.00	1	115.50	115.00	0.1	5,594	0.00%
2021/08/25	0.1	112.00	5	112.50	114.50	-4.9	5,636	-0.09%
2021/08/24	0.1	110.50	0	0.00	110.50	0.1	5,669	0.00%
2021/08/23	6	109.17	1	110.00	109.50	5	5,800	0.09%
2021/08/17	0.1	114.00	4	114.38	112.50	-3.9	5,908	-0.07%
2021/08/16	1	112.50	0.1	116.00	113.00	0.9	5,915	0.02%
2021/08/13	3	116.00	3	114.00	116.00	0	5,921	0.00%
2021/08/12	4.1	114.62	0	0.00	115.00	4.1	5,937	0.07%
2021/08/11	1	114.50	0	0.00	114.50	1	5,995	0.02%
2021/08/10	1	117.00	0	0.00	115.50	1	6,044	0.02%
2021/08/09	0.1	120.00	0	0.00	119.50	0.1	6,130	0.00%
2021/08/06	7	117.07	1	116.00	116.50	6	6,187	0.10%
2021/08/04	4.2	118.89	0	0.00	118.50	4.2	6,460	0.06%
2021/08/03	1	122.50	0	0.00	122.50	1	6,669	0.01%
2021/08/02	0	123.00	0	0.00	124.00	0	6,996	0.00%
2021/07/30	1	122.00	0	0.00	121.50	1	7,098	0.01%
2021/07/29	0	122.00	1	123.00	122.00	-1	7,252	-0.01%
2021/07/28	0.1	121.70	5	122.80	123.00	-4.9	7,292	-0.07%
2021/07/27	3.1	122.34	4.2	122.55	121.00	-1.2	7,352	-0.02%
2021/07/26	4	125.25	0	0.00	125.00	4	7,485	0.05%
2021/07/22	1.1	127.21	0.6	127.00	126.50	0.5	7,517	0.01%
2021/07/21	11.1	130.92	7	131.79	127.50	4.1	7,536	0.05%
2021/07/20	1.1	128.16	2	130.50	129.00	-0.9	7,521	-0.01%
2021/07/19	0.1	130.00	1.1	130.91	129.50	-1	7,501	-0.01%
2021/07/16	1.1	128.09	0.2	129.00	128.00	1	7,575	0.01%
2021/07/15	1.1	128.50	3	130.17	131.00	-1.9	7,606	-0.02%
2021/07/14	2.1	125.24	1	127.00	126.50	1.1	7,680	0.01%
2021/07/13	6.1	126.91	4	128.00	126.00	2.1	7,810	0.03%
2021/07/12	1	129.00	1	129.50	129.00	0	7,844	0.00%
2021/07/09	8	129.75	0.1	131.50	129.00	7.9	7,879	0.10%
2021/07/08	8.1	129.23	3	133.17	133.50	5.1	7,911	0.06%
2021/07/07	6	131.67	3.1	132.48	130.50	2.9	7,908	0.04%
2021/07/06	9	135.33	23	133.91	134.00	-14	7,945	-0.18%
2021/07/05	2	136.75	9	136.61	136.00	-7	7,924	-0.09%
2021/07/02	5	132.40	7	133.00	133.50	-2	7,828	-0.03%
2021/07/01	9.2	130.13	3.4	130.37	129.50	5.9	7,797	0.08%
2021/06/30	2	134.50	3	134.50	134.00	-1	7,705	-0.01%
2021/06/29	1.2	132.92	2	135.00	131.50	-0.8	7,616	-0.01%
2021/06/28	7	132.21	6.1	132.74	131.50	0.9	7,515	0.01%
2021/06/25	10	133.95	7.1	136.49	131.50	2.9	7,436	0.04%
2021/06/24	7	134.79	6.1	136.33	134.50	0.9	7,399	0.01%
2021/06/23	24.1	138.22	11	134.68	134.00	13.1	7,310	0.18%
2021/06/22	22.7	139.83	39.3	139.27	137.50	-16.5	7,170	-0.23%
2021/06/21	11	132.09	7	133.36	133.50	4	6,799	0.06%
2021/06/18	5	132.60	5	132.40	132.50	0	6,703	0.00%
2021/06/17	30.1	134.18	34	134.59	132.50	-3.9	6,614	-0.06%
2021/06/16	5	131.80	12	132.92	132.50	-7	6,410	-0.11%
2021/06/15	31	130.08	16	129.38	130.00	15	6,149	0.24%
2021/06/11	20	128.23	21.1	128.35	124.50	-1.1	5,929	-0.02%
2021/06/10	9	122.39	5.1	122.32	121.50	4	5,562	0.07%
2021/06/09	2	119.25	19	119.76	123.50	-17	5,306	-0.32%
2021/06/08	1	112.50	0	0.00	112.50	1	5,065	0.02%
2021/06/07	3.2	111.94	1	112.00	111.50	2.2	5,059	0.04%
2021/06/04	19	122.34	18	120.86	116.00	1	4,986	0.02%
2021/06/02	1	116.50	8	114.13	115.00	-7	4,624	-0.15%
2021/06/01	2	113.25	3	113.67	113.50	-1	4,574	-0.02%
2021/05/31	1	110.50	4	110.75	110.50	-3	4,564	-0.07%
2021/05/28	2	107.25	3	107.67	106.00	-1	4,450	-0.02%
2021/05/27	1	104.00	0	0.00	105.50	1	4,400	0.02%
2021/05/25	1	103.00	2	104.00	103.50	-1	4,499	-0.02%
2021/05/24	2.1	102.51	0	0.00	103.50	2.1	4,519	0.05%
2021/05/20	1	101.50	4	105.38	101.50	-3	4,619	-0.06%
2021/05/19	2	106.50	4	106.00	106.00	-2	4,617	-0.04%
2021/05/18	4	100.88	1	104.50	104.50	3	4,604	0.07%
2021/05/17	3.2	98.83	10	100.87	95.50	-6.9	4,577	-0.15%
2021/05/14	2	110.00	6	109.00	106.00	-4	4,465	-0.09%
2021/05/13	5.1	100.20	4	105.25	106.00	1.1	4,390	0.02%
2021/05/12	4.2	107.53	20	106.05	105.50	-15.9	4,288	-0.37%
2021/05/11	6	117.17	14	119.21	116.00	-8	4,090	-0.20%
2021/05/10	16	123.09	37	123.91	122.50	-21	3,867	-0.54%
2021/05/07	1	115.50	3	117.50	116.50	-2	3,558	-0.06%
2021/05/06	3	114.00	6	116.00	119.00	-3	3,469	-0.09%
2021/05/05	2	108.50	5	108.50	109.00	-3	3,343	-0.09%
2021/05/04	5.3	110.50	2	107.00	106.50	3.3	3,356	0.10%
2021/05/03	11	115.91	24	116.25	112.00	-13	3,386	-0.38%
2021/04/29	5	116.00	5.1	116.30	116.00	-0.1	3,283	0.00%
2021/04/28	0	0.00	4	113.00	113.50	-4	3,255	-0.12%
2021/04/27	2	114.00	2	116.50	114.00	0	3,268	0.00%
2021/04/26	1	114.00	3	113.50	115.00	-2	3,267	-0.06%
2021/04/22	5.2	115.00	1	117.00	112.00	4.2	3,332	0.13%
2021/04/21	3.2	116.88	26	117.10	116.50	-22.8	3,284	-0.69%
2021/04/20	5	118.50	3	119.33	117.50	2	3,261	0.06%
2021/04/19	28	119.11	20	118.25	119.00	8	3,242	0.25%
2021/04/16	0	0.00	17.4	114.37	114.00	-17.4	3,150	-0.55%
2021/04/15	5	112.40	4	113.50	112.00	1	3,155	0.03%
2021/04/14	4	110.25	2	113.50	110.50	2	3,196	0.06%
2021/04/13	9.1	112.56	4	110.75	110.50	5.1	3,157	0.16%
2021/04/12	1	112.00	9	111.94	112.00	-8	3,162	-0.25%
2021/04/09	4	110.00	2	108.75	108.00	2	3,138	0.06%
2021/04/08	3	110.50	3	108.83	110.50	0	3,123	0.00%
2021/04/07	3	107.83	5	108.40	108.00	-2	3,132	-0.06%
2021/04/06	1	106.50	10	106.50	106.50	-9	3,160	-0.28%
2021/04/01	4	105.50	10	106.00	106.00	-6	3,207	-0.19%
2021/03/31	3	106.00	3	107.33	106.00	0	3,224	0.00%
2021/03/30	2	107.50	3	107.17	108.50	-1	3,245	-0.03%
2021/03/29	0	0.00	3	104.50	105.50	-3	3,277	-0.09%
2021/03/26	5	105.20	0	0.00	105.50	5	3,391	0.15%
2021/03/25	0	0.00	1.2	105.13	105.00	-1.2	3,485	-0.03%
2021/03/24	10.2	106.70	3	106.50	106.00	7.2	3,537	0.20%
2021/03/23	4	110.13	0	0.00	109.50	4	3,558	0.11%
2021/03/22	0.1	111.50	1	111.50	111.00	-1	3,572	-0.03%
2021/03/19	15	112.73	0	0.00	111.50	15	3,659	0.41%
2021/03/18	11	113.50	2	115.50	113.50	9	3,700	0.24%
2021/03/16	2	112.25	6.4	112.13	112.00	-4.4	3,793	-0.11%
2021/03/15	1	113.00	11.3	113.02	112.50	-10.3	3,836	-0.27%
2021/03/12	4.1	112.88	1	112.00	112.00	3.1	3,859	0.08%
2021/03/11	0.1	113.50	1	114.50	113.50	-1	3,876	-0.02%
2021/03/10	0	0.00	3	113.17	113.50	-3	3,905	-0.08%
2021/03/09	0	0.00	3	112.00	111.50	-3	3,947	-0.08%
2021/03/08	9	111.78	7	113.50	110.50	2	3,991	0.05%
2021/03/05	4.5	112.56	5.1	113.01	112.00	-0.6	4,015	-0.01%
2021/03/04	6	113.75	6	115.25	113.00	0	4,113	0.00%
2021/03/03	7	114.36	5	115.50	114.00	2	4,160	0.05%
2021/03/02	1	114.00	5	115.50	113.50	-4	4,227	-0.09%
2021/02/26	13	115.77	6	119.33	114.00	7	4,366	0.16%
2021/02/25	0	0.00	5	114.50	115.00	-5	4,307	-0.12%
2021/02/24	4	115.25	1	114.00	114.00	3	4,359	0.07%
2021/02/23	2	113.50	0	0.00	115.50	2	4,389	0.05%
2021/02/22	1.6	114.15	3.7	114.25	115.00	-2.1	4,366	-0.05%
2021/02/19	0.3	111.50	1.4	111.13	111.50	-1.1	4,314	-0.03%
2021/02/18	3	109.50	8	109.56	109.50	-5	4,362	-0.11%
2021/02/17	1	108.50	5	106.80	108.00	-4	4,402	-0.09%
2021/02/05	5	103.90	1.3	103.50	103.50	3.7	4,388	0.08%
2021/02/04	0	103.50	9	103.89	105.00	-9	4,417	-0.20%
2021/02/03	3.2	103.16	0	0.00	102.00	3.2	4,432	0.07%
2021/02/02	2.2	103.05	5	103.10	103.00	-2.8	4,487	-0.06%
2021/02/01	0	100.00	3	102.17	104.00	-3	4,622	-0.06%
2021/01/29	3.1	101.87	3	101.67	100.50	0.1	4,630	0.00%
2021/01/28	3.2	103.91	3	104.50	104.00	0.2	4,753	0.00%
2021/01/27	5	106.70	0	0.00	106.50	5	4,791	0.10%
2021/01/26	3	108.83	0	0.00	109.00	3	4,830	0.06%
2021/01/25	2	109.50	7	109.71	110.50	-5	4,821	-0.10%
2021/01/22	7	104.64	6	104.50	105.00	1	4,748	0.02%
2021/01/21	6.1	100.67	1	102.00	100.50	5.1	4,716	0.11%
2021/01/20	2.2	101.94	0	0.00	100.00	2.2	4,804	0.04%
2021/01/19	1.1	102.48	1	104.00	103.00	0.1	4,809	0.00%
2021/01/18	5.1	99.74	7	102.11	102.50	-2	4,802	-0.04%
2021/01/15	12.6	102.14	2	100.75	100.50	10.6	4,794	0.22%
2021/01/14	4	103.50	4	104.38	103.50	0	4,842	0.00%
2021/01/13	1	103.00	6	102.75	102.50	-5	4,830	-0.10%
2021/01/12	6	103.50	16	102.78	101.50	-10	4,904	-0.20%
2021/01/11	4	105.63	0	0.00	106.00	4	4,880	0.08%
2021/01/08	2	110.00	0	0.00	109.00	2	4,914	0.04%
2021/01/07	4	110.00	7	111.71	113.50	-3	4,952	-0.06%
2021/01/06	1	107.50	4	107.75	106.50	-3	5,136	-0.06%
2021/01/05	7.1	110.07	0.8	110.00	110.00	6.3	5,662	0.11%
2021/01/04	6.5	106.54	48.3	106.18	109.50	-41.8	5,885	-0.71%
2020/12/31	3	107.83	1	109.50	107.00	2	5,926	0.03%
2020/12/30	7	108.36	3	110.00	109.00	4	6,274	0.06%
2020/12/29	9	109.94	5	110.90	109.00	4	6,638	0.06%
2020/12/28	3	109.83	3	109.33	110.00	0	6,673	0.00%
2020/12/25	0.1	115.00	4.9	113.72	112.50	-4.9	6,715	-0.07%
2020/12/24	2	114.00	2	114.50	113.00	0	6,845	0.00%
2020/12/23	7	113.64	0	0.00	113.50	7	7,092	0.10%
2020/12/22	14	119.54	9	119.61	113.50	5	7,963	0.06%
2020/12/21	3	117.00	4	117.25	118.50	-1	7,993	-0.01%
2020/12/18	3	113.83	2	113.50	112.00	1	8,037	0.01%
2020/12/17	5	111.00	3	111.50	110.50	2	8,124	0.02%
2020/12/16	4	113.00	2	113.75	114.00	2	8,311	0.02%
2020/12/15	10.1	113.64	6	115.50	111.50	4.1	8,619	0.05%
2020/12/14	11	117.09	4	117.50	116.50	7	8,628	0.08%
2020/12/11	12	120.08	6	121.00	120.00	6	8,708	0.07%
2020/12/10	13.1	122.57	5	124.30	121.50	8.1	8,802	0.09%
2020/12/09	10	122.80	3	123.17	122.00	7	9,052	0.08%
2020/12/08	6	122.25	0	0.00	121.50	6	9,665	0.06%
2020/12/07	1	123.00	0	0.00	122.50	1	9,957	0.01%
2020/12/04	3	125.17	4	124.00	124.00	-1	10,280	-0.01%
2020/12/03	3	126.67	5	128.80	126.00	-2	10,551	-0.02%
2020/12/02	11	126.50	5	126.70	126.00	6	11,057	0.05%
2020/12/01	5	130.30	5	129.00	128.50	0	11,168	0.00%
2020/11/30	23	131.37	7	133.50	130.50	16	11,330	0.14%
2020/11/27	2	128.50	3	129.33	129.00	-1	11,394	-0.01%
2020/11/26	2	127.75	2	128.25	127.00	0	11,696	0.00%
2020/11/25	7	123.50	11.2	124.40	125.50	-4.2	12,113	-0.03%
2020/11/24	7.4	119.84	0	0.00	120.00	7.4	12,092	0.06%
2020/11/23	12	122.42	13	122.42	122.00	-1	12,418	-0.01%
2020/11/20	12	123.08	0	0.00	123.50	12	12,613	0.10%
2020/11/19	2	126.25	1	127.00	126.00	1	12,815	0.01%
2020/11/18	3	125.00	1	125.50	124.50	2	13,059	0.02%
2020/11/17	4.1	125.30	2	124.75	124.00	2.1	13,204	0.02%
2020/11/16	11.1	126.54	2	125.00	125.50	9.1	13,334	0.07%
2020/11/13	3	129.00	0	0.00	130.00	3	13,382	0.02%
2020/11/12	4	129.50	1	130.50	128.50	3	13,825	0.02%
2020/11/11	3	130.17	0	0.00	130.50	3	13,868	0.02%
2020/11/10	5	132.50	3	132.33	130.50	2	13,956	0.01%
2020/11/09	18	133.89	16	134.75	134.00	2	14,046	0.01%
2020/11/06	2	131.25	0	0.00	131.00	2	13,998	0.01%
2020/11/05	6	130.92	8	133.44	130.00	-2	14,170	-0.01%
2020/11/04	1	130.00	1	129.50	129.50	0	14,447	0.00%
2020/11/03	1	129.50	1	130.00	131.50	0	14,817	0.00%
2020/11/02	1	127.50	1	129.00	127.50	0	14,818	0.00%
2020/10/30	5	131.20	0	0.00	130.00	5	14,818	0.03%
2020/10/29	1	132.00	0	0.00	132.00	1	14,959	0.01%
2020/10/28	15	135.23	22	135.41	133.50	-7	14,980	-0.05%
2020/10/27	7	131.14	4	129.63	132.00	3	14,965	0.02%
2020/10/26	3	130.83	1	133.00	130.00	2	15,370	0.01%
2020/10/23	4	131.50	0	0.00	132.00	4	15,697	0.03%
2020/10/22	8	129.19	9	130.06	131.00	-1	15,679	-0.01%
2020/10/21	6	132.25	2	134.00	132.00	4	15,659	0.03%
2020/10/20	16	132.06	3	132.17	132.50	13	15,711	0.08%
2020/10/19	3	135.00	2	135.00	135.00	1	15,682	0.01%
2020/10/16	5	136.50	6	135.08	134.50	-1	15,822	-0.01%
2020/10/15	19	139.47	4	140.00	138.00	15	15,821	0.09%
2020/10/14	5	142.00	6	142.75	141.50	-1	15,766	-0.01%
2020/10/13	19	140.26	13	141.96	139.50	6	15,613	0.04%
2020/10/12	16	137.88	32	138.17	139.00	-16	15,189	-0.11%
2020/10/08	10	136.05	2	136.75	135.00	8	15,200	0.05%
2020/10/07	35	138.07	27	138.50	135.50	8	15,128	0.05%
2020/10/06	13	138.00	30	137.12	138.00	-17	14,831	-0.11%
2020/10/05	4	128.88	9	129.06	130.00	-5	14,654	-0.03%
2020/09/30	6	124.67	5	125.60	128.00	1	14,650	0.01%
2020/09/29	12	123.50	7	124.50	125.00	5	14,619	0.03%
2020/09/28	20	124.50	13	124.19	124.00	7	14,564	0.05%
2020/09/25	49	129.26	34	133.24	123.50	15	14,299	0.10%
2020/09/24	9	131.05	18	132.28	131.00	-9	13,382	-0.07%
2020/09/23	2	130.00	0	0.00	133.00	2	13,238	0.02%
2020/09/22	3	131.50	6	131.00	130.00	-3	13,125	-0.02%
2020/09/21	18	134.36	12	133.50	132.00	6	13,008	0.05%
2020/09/18	6	134.67	31	133.10	135.00	-25	12,802	-0.20%
2020/09/17	13	130.00	11	129.09	129.00	2	12,474	0.02%
2020/09/16	11	128.91	10	129.10	132.00	1	12,394	0.01%
2020/09/15	16	129.34	8	129.38	129.50	8	12,266	0.07%
2020/09/14	24	127.56	16	128.53	129.00	8	12,154	0.07%
2020/09/11	37	134.81	39	134.68	130.50	-2	11,857	-0.02%
2020/09/10	22	132.09	17	133.24	133.50	5	11,230	0.04%
2020/09/09	13	129.31	21	130.62	134.00	-8	10,947	-0.07%
2020/09/08	35	128.24	20	127.23	127.00	15	10,630	0.14%
2020/09/07	46	132.89	55	134.67	132.50	-9	10,371	-0.09%
2020/09/04	30	122.63	11	124.00	124.00	19	9,944	0.19%
2020/09/03	14	124.50	49	124.76	124.50	-35	9,887	-0.35%
2020/09/02	14	122.46	16	122.09	123.50	-2	9,735	-0.02%
2020/09/01	53	121.64	37	122.23	120.00	16	9,670	0.17%
2020/08/31	44	120.66	101	121.01	123.00	-57	9,339	-0.61%	大賣/
2020/08/28	21	113.81	14	114.25	113.50	7	8,874	0.08%
2020/08/27	34	114.93	25	116.52	113.50	9	8,776	0.10%
2020/08/26	5	109.90	21	111.26	113.50	-16	8,455	-0.19%
2020/08/25	29	109.91	15	109.10	108.00	14	8,298	0.17%
2020/08/24	5	103.80	16	104.91	108.00	-11	8,316	-0.13%
2020/08/21	18	101.44	9	102.00	102.50	9	8,429	0.11%
2020/08/20	18	100.16	7	100.04	99.00	11	8,356	0.13%
2020/08/19	13	105.54	6	107.50	105.50	7	8,192	0.09%
2020/08/18	13	105.62	34	104.96	105.00	-21	8,084	-0.26%
2020/08/17	2	100.00	10	100.66	101.00	-8	7,657	-0.10%
2020/08/14	8	98.94	3	100.67	98.50	5	7,612	0.07%
2020/08/13	16	97.51	40	98.55	99.40	-24	7,588	-0.32%
2020/08/12	5	98.70	5	99.26	98.20	0	7,538	0.00%
2020/08/11	30	99.33	22	100.92	99.10	8	7,552	0.11%
2020/08/10	41	100.08	17	100.65	98.40	24	7,429	0.32%
2020/08/07	48	97.74	64	97.39	100.00	-16	7,137	-0.22%
2020/08/06	7	93.97	5	95.20	93.70	2	6,803	0.03%
2020/08/05	6	93.80	0	0.00	93.60	6	6,815	0.09%
2020/08/04	19	94.84	17	95.14	94.00	2	6,837	0.03%
2020/08/03	4	92.48	2	93.20	93.00	2	6,713	0.03%
2020/07/31	17	92.50	0	0.00	92.20	17	6,772	0.25%
2020/07/30	37	94.46	32	95.21	93.50	5	7,089	0.07%
2020/07/29	26	92.39	59	92.43	92.80	-33	7,121	-0.46%
2020/07/28	4	88.38	3	89.13	87.60	1	6,862	0.01%
2020/07/27	0	0.00	15	89.08	89.30	-15	6,882	-0.22%
2020/07/24	0	0.00	11	90.03	87.70	-11	6,840	-0.16%
2020/07/23	0	0.00	1	89.70	89.60	-1	6,813	-0.01%
2020/07/22	3	89.43	13	90.76	88.40	-10	6,770	-0.15%
2020/07/21	4	88.93	6	88.90	89.10	-2	6,617	-0.03%
2020/07/20	2	87.35	8	88.24	87.90	-6	6,546	-0.09%
2020/07/17	15	87.81	17	88.55	86.60	-2	6,502	-0.03%
2020/07/16	17	87.24	1	87.80	88.00	16	6,434	0.25%
2020/07/15	14	87.59	46	88.10	85.50	-32	6,338	-0.50%
2020/07/14	15	83.79	0	0.00	83.70	15	6,094	0.25%
2020/07/13	16	85.07	0	0.00	84.50	16	6,103	0.26%
2020/07/10	12	86.21	7	84.99	85.20	5	6,061	0.08%
2020/07/09	4	84.35	10	84.90	83.70	-6	5,844	-0.10%
2020/07/08	4	82.03	7	81.83	82.50	-3	5,863	-0.05%
2020/07/07	26	83.23	9	82.97	81.50	17	5,885	0.29%
2020/07/06	2	85.00	0	0.00	85.00	2	5,861	0.03%
2020/07/03	2	85.25	2	84.80	84.80	0	5,902	0.00%
2020/07/02	3	85.03	2	84.85	84.70	1	5,995	0.02%
2020/07/01	7	83.80	1	85.00	85.40	6	6,078	0.10%
2020/06/30	23	83.93	10	83.82	83.80	13	6,148	0.21%
2020/06/29	6	85.35	0	0.00	85.00	6	6,218	0.10%
2020/06/24	2	86.40	0	0.00	86.10	2	6,224	0.03%
2020/06/23	2	86.65	1	87.00	86.00	1	6,294	0.02%
2020/06/22	0	0.00	1	87.40	87.10	-1	6,343	-0.02%
2020/06/19	3	87.23	10	87.10	86.80	-7	6,422	-0.11%
2020/06/18	0	0.00	1	87.90	87.70	-1	6,471	-0.02%
2020/06/17	20	86.93	1	87.60	86.90	19	6,542	0.29%
2020/06/16	6	87.22	0	0.00	86.90	6	6,739	0.09%
2020/06/15	3	86.93	1	86.20	86.10	2	6,985	0.03%
2020/06/12	8	86.88	7	87.13	87.00	1	7,107	0.01%
2020/06/11	5	89.26	8	89.51	87.40	-3	7,441	-0.04%
2020/06/10	8	91.66	9	91.52	91.00	-1	7,668	-0.01%
2020/06/09	1	92.10	1	92.10	91.70	0	8,053	0.00%
2020/06/08	0	0.00	20	92.34	92.90	-20	8,207	-0.24%
2020/06/04	26	88.68	0	0.00	88.70	26	8,491	0.31%
2020/06/03	1	89.00	0	0.00	88.40	1	8,703	0.01%
2020/06/02	19	89.32	2	90.30	88.90	17	8,813	0.19%
2020/06/01	6	88.55	4	91.10	91.20	2	8,787	0.02%
2020/05/29	18	91.92	11	92.67	89.50	7	8,748	0.08%
2020/05/28	13	91.46	17	90.95	91.80	-4	8,599	-0.05%
2020/05/27	3	87.63	4	86.93	87.50	-1	8,429	-0.01%
2020/05/26	2	86.75	8	86.30	86.40	-6	8,592	-0.07%
2020/05/25	0.1	86.00	2	85.45	86.50	-1.9	8,772	-0.02%
2020/05/22	3	86.00	9	84.67	84.30	-6	8,761	-0.07%
2020/05/21	7	85.60	3	85.87	85.60	4	8,736	0.05%
2020/05/20	4	85.13	1	85.10	84.60	3	8,723	0.03%
2020/05/19	4	87.65	4	87.80	86.50	0	8,637	0.00%
2020/05/18	4	86.33	15	86.57	87.70	-11	8,557	-0.13%
2020/05/15	9	83.07	4.1	83.72	83.20	4.9	8,482	0.06%
2020/05/14	15	85.42	5	84.68	84.20	10	8,460	0.12%
2020/05/13	17	86.27	2	87.00	85.90	15	8,343	0.18%
2020/05/12	7	88.17	5	90.00	87.40	2	8,258	0.02%
2020/05/11	6	88.92	0	0.00	88.10	6	8,179	0.07%
2020/05/08	11	89.53	0	0.00	89.60	11	8,130	0.14%
2020/05/07	0	0.00	2	89.30	90.00	-2	8,072	-0.02%
2020/05/06	62	90.95	13	91.92	88.50	49	7,962	0.62%
2020/05/05	8	88.44	24	90.28	91.30	-16	7,567	-0.21%
2020/05/04	0	0.00	6	84.22	83.00	-6	7,113	-0.08%
2020/04/30	0	0.00	1	83.80	83.80	-1	7,022	-0.01%
2020/04/29	1	82.00	0	0.00	81.80	1	6,971	0.01%
2020/04/28	4	80.70	5	82.50	82.50	-1	6,967	-0.01%
2020/04/24	13	78.92	1	79.40	78.60	12	6,939	0.17%
2020/04/23	6	80.80	0	0.00	80.50	6	6,897	0.09%
2020/04/22	5	80.90	0	0.00	81.50	5	6,872	0.07%
2020/04/21	8	82.58	12	81.38	80.90	-4	6,863	-0.06%
2020/04/20	9	80.58	6	80.07	81.90	3	6,837	0.04%
2020/04/17	9	84.10	2	84.00	81.80	7	6,954	0.10%
2020/04/16	2	83.60	13	82.62	83.70	-11	6,962	-0.16%
2020/04/15	13	82.46	1.2	82.50	82.80	11.8	6,954	0.17%
2020/04/14	11	82.45	0	0.00	82.20	11	6,966	0.16%
2020/04/13	5	82.28	4	83.95	82.00	1	6,959	0.01%
2020/04/10	10	83.72	12	83.80	84.50	-2	6,854	-0.03%
2020/04/09	15	84.93	7	82.00	81.30	8	6,781	0.12%
2020/04/08	24	83.00	0	0.00	84.30	24	6,713	0.36%
2020/04/07	1	83.20	6	82.75	83.00	-5	6,658	-0.08%
2020/04/06	5	80.18	10	80.15	81.80	-5	6,569	-0.08%
2020/04/01	1	78.90	1	77.70	78.90	0	6,473	0.00%
2020/03/31	20	76.47	12	76.38	77.70	8	6,388	0.13%
2020/03/30	6	74.80	3	74.30	74.10	3	6,324	0.05%
2020/03/27	3	75.80	0	0.00	75.60	3	6,358	0.05%
2020/03/26	2	75.40	0	0.00	75.80	2	6,378	0.03%
2020/03/25	3	75.80	3	76.30	75.30	0	6,323	0.00%
2020/03/24	1	75.40	0	0.00	74.60	1	6,241	0.02%
2020/03/23	1	70.00	0	0.00	72.50	1	6,196	0.02%
2020/03/20	5	74.66	18	74.07	73.00	-13	6,100	-0.21%
2020/03/19	15	72.17	42	75.30	71.60	-27	5,881	-0.46%
2020/03/18	6	79.13	10	80.47	79.50	-4	5,633	-0.07%
2020/03/17	45	82.43	26	79.70	78.60	19	5,468	0.35%
2020/03/16	49	85.97	27	85.14	83.60	22	5,091	0.43%
2020/03/13	26	81.62	28.1	82.68	84.40	-2.1	4,749	-0.04%
2020/03/12	21	81.10	5	80.88	81.00	16	4,251	0.38%
2020/03/11	11	83.88	29	83.19	83.00	-18	4,036	-0.45%
2020/03/10	18	79.10	25	80.65	83.30	-7	3,777	-0.19%
2020/03/09	28	79.88	8	80.16	78.60	20	3,560	0.56%
2020/03/06	11	78.94	17	79.11	78.70	-6	3,313	-0.18%
2020/03/05	3	76.63	2	77.20	77.50	1	3,167	0.03%
2020/03/04	11	77.02	9	76.92	75.90	2	3,118	0.06%
2020/03/03	8.2	78.26	5	77.90	78.10	3.2	3,053	0.10%
2020/03/02	6	76.32	19	77.76	79.00	-13	2,907	-0.45%
2020/02/27	16	77.48	7	78.91	73.60	9	2,709	0.33%
2020/02/26	11	75.63	10	76.38	77.00	1	2,456	0.04%
2020/02/25	2	72.90	103	73.03	73.40	-101	2,230	-4.53%	大賣/鉅額交易
2020/02/24	0	0.00	2	73.10	73.20	-2	2,209	-0.09%
2020/02/21	0	0.00	8	72.83	73.10	-8	2,184	-0.37%
2020/02/20	2	72.30	2	72.50	72.60	0	2,157	0.00%
2020/02/19	1	72.90	6	72.90	72.30	-5	2,161	-0.23%
2020/02/18	2	72.55	3	72.97	71.80	-1	2,151	-0.05%
2020/02/17	4	70.33	13	71.75	72.30	-9	2,152	-0.42%
2020/02/14	0	0.00	1	69.10	69.50	-1	2,097	-0.05%
2020/02/12	1	68.80	0	0.00	68.70	1	2,164	0.05%
2020/02/11	0	0.00	1	68.70	68.50	-1	2,196	-0.05%
2020/02/07	0	0.00	2	68.20	67.40	-2	2,334	-0.09%
2020/02/06	1	68.90	1	69.00	68.90	0	2,498	0.00%
2020/02/05	1	68.40	1.5	68.57	68.10	-0.5	2,498	-0.02%
2020/02/04	3	67.80	0	0.00	67.80	3	2,508	0.12%
2020/02/03	2.1	66.21	0	0.00	66.90	2.1	2,519	0.08%
2020/01/31	4	68.20	0	0.00	68.60	4	2,555	0.16%
2020/01/30	12.6	68.02	7.2	66.92	66.90	5.4	2,568	0.21%
2020/01/20	2	71.90	0	0.00	71.80	2	2,529	0.08%
2020/01/17	1	71.70	0	0.00	71.80	1	2,589	0.04%
2020/01/16	0	0.00	4	71.50	72.60	-4	2,596	-0.15%
2020/01/14	1	73.00	1	73.00	72.30	0	2,602	0.00%
2020/01/13	7	73.31	11.3	73.89	72.50	-4.3	2,575	-0.17%
2020/01/10	5	70.06	9	69.89	70.10	-4	2,429	-0.16%
2020/01/09	15.1	69.31	0	0.00	68.50	15.1	2,378	0.63%
2020/01/08	2	68.70	1	69.70	68.00	1	2,370	0.04%
2020/01/07	0	0.00	1	71.00	70.30	-1	2,375	-0.04%
2020/01/06	1.1	71.21	0	0.00	71.10	1.1	2,437	0.04%
2020/01/03	5	72.12	2	72.95	71.40	3	2,505	0.12%
2020/01/02	2	72.60	0	0.00	72.60	2	2,547	0.08%
2019/12/27	2	72.40	3	72.10	72.10	-1	2,547	-0.04%
2019/12/26	6	72.38	0	0.00	72.10	6	2,562	0.23%
2019/12/25	3	72.87	6	72.95	72.60	-3	2,559	-0.12%
2019/12/24	8	75.78	3	74.80	75.00	5	2,531	0.20%
2019/12/23	3	74.90	3	75.30	75.80	0	2,496	0.00%
2019/12/20	0	0.00	3	73.40	73.20	-3	2,407	-0.12%
2019/12/19	7	72.80	1	73.00	72.70	6	2,446	0.25%
2019/12/18	5	72.30	0	0.00	73.20	5	2,448	0.20%
2019/12/17	2	72.25	0	0.00	72.00	2	2,433	0.08%
2019/12/16	0	0.00	2	72.40	72.00	-2	2,484	-0.08%
2019/12/13	1	72.30	0	0.00	72.10	1	2,561	0.04%
2019/12/09	1	71.00	1	70.70	70.70	0	2,763	0.00%
2019/12/06	3	71.43	0	0.00	71.00	3	2,801	0.11%
2019/12/05	0	0.00	1	71.40	71.20	-1	2,834	-0.04%
2019/12/04	2	71.20	2	71.25	71.20	0	2,892	0.00%
2019/12/02	0	0.00	5	70.60	70.60	-5	2,969	-0.17%
2019/11/29	3.1	71.73	1	71.90	71.40	2.1	3,058	0.07%
2019/11/27	6	73.20	2	73.40	73.10	4	3,066	0.13%
2019/11/26	1	73.70	1	73.70	73.80	0	3,088	0.00%
2019/11/22	0	0.00	7	71.90	71.80	-7	3,144	-0.22%
2019/11/20	1	71.70	0	0.00	71.70	1	3,176	0.03%
2019/11/18	2	72.40	0	0.00	72.10	2	3,221	0.06%
2019/11/14	3	72.87	10	72.50	72.50	-7	3,203	-0.22%
2019/11/08	2.5	76.22	0	0.00	75.60	2.5	3,100	0.08%
2019/11/06	1	76.40	3	76.00	75.20	-2	3,027	-0.07%
2019/11/05	17	76.82	28	76.70	75.00	-11	2,937	-0.37%
2019/11/04	3.1	72.74	0	0.00	73.10	3.1	2,784	0.11%
2019/11/01	0	0.00	2	72.80	72.80	-2	2,777	-0.07%
2019/10/31	3	72.17	0	0.00	71.30	3	2,826	0.11%
2019/10/30	3	72.70	0	0.00	72.40	3	2,853	0.11%
2019/10/29	5	71.14	0	0.00	70.50	5	2,838	0.18%
2019/10/28	5	71.50	0	0.00	72.00	5	2,938	0.17%
2019/10/25	4	71.50	0	0.00	71.50	4	3,007	0.13%
2019/10/24	1	74.10	1	74.10	73.80	0	3,101	0.00%
2019/10/23	4	73.95	1	73.50	73.50	3	3,136	0.10%
2019/10/22	0	0.00	1	75.10	74.70	-1	3,198	-0.03%
2019/10/21	1	74.90	0	0.00	74.40	1	3,257	0.03%
2019/10/18	3	75.10	0	0.00	75.10	3	3,344	0.09%
2019/10/16	1	76.50	0	0.00	75.30	1	3,670	0.03%
2019/10/15	6	76.67	0	0.00	76.00	6	4,065	0.15%
2019/10/14	3	78.30	0	0.00	77.60	3	4,178	0.07%
2019/10/08	2	77.00	7	77.34	76.20	-5	4,021	-0.12%
2019/10/07	2	74.95	1	75.60	75.10	1	3,963	0.03%
2019/10/01	3	75.20	0	0.00	75.30	3	4,009	0.07%
2019/09/27	8	74.08	0	0.00	73.90	8	4,033	0.20%
2019/09/26	4	76.68	0	0.00	75.30	4	4,005	0.10%
2019/09/24	0	0.00	18	77.67	77.00	-18	3,966	-0.45%
2019/09/19	1	77.00	0	0.00	76.30	1	3,899	0.03%
2019/09/18	1	78.50	0	0.00	77.70	1	3,860	0.03%
2019/09/17	0	0.00	1	77.50	77.30	-1	3,835	-0.03%
2019/09/16	16	80.31	21	78.11	77.50	-5	3,934	-0.13%
2019/09/11	1	76.30	0	0.00	76.60	1	3,803	0.03%
2019/09/09	0	0.00	1	75.50	75.20	-1	3,710	-0.03%
2019/09/06	1	74.30	2	75.25	76.00	-1	3,696	-0.03%
2019/09/05	1	74.20	0	0.00	74.20	1	3,689	0.03%
2019/09/04	3	74.87	2	74.70	74.90	1	3,762	0.03%
2019/09/03	0	0.00	12	74.95	74.10	-12	3,726	-0.32%
2019/09/02	1	69.50	0	0.00	71.60	1	3,675	0.03%
2019/08/29	2	68.10	2	69.10	69.10	0	3,896	0.00%
2019/08/28	3	68.00	0	0.00	68.00	3	3,922	0.08%
2019/08/27	5	69.92	0	0.00	70.00	5	3,929	0.13%
2019/08/23	3	71.50	1	72.10	71.50	2	3,993	0.05%
2019/08/22	11	72.01	1	71.40	71.30	10	3,966	0.25%
2019/08/21	5	72.20	2	73.10	73.00	3	3,928	0.08%
2019/08/20	2	72.50	3	73.53	72.10	-1	3,923	-0.03%
2019/08/19	3	72.90	0	0.00	72.90	3	3,923	0.08%
2019/08/16	1	73.90	0	0.00	73.50	1	3,934	0.03%
2019/08/15	5	70.70	0	0.00	71.40	5	3,938	0.13%
2019/08/14	15	73.50	0	0.00	72.60	15	3,974	0.38%
2019/08/06	2	71.10	0	0.00	72.60	2	4,114	0.05%
2019/08/02	31	73.18	18	73.11	73.40	13	4,112	0.32%
2019/07/30	27	78.71	11	77.85	75.80	16	4,001	0.40%
2019/07/26	11	80.99	9	81.00	81.60	2	3,842	0.05%
2019/07/25	11	80.04	7	79.80	79.80	4	3,739	0.11%
2019/07/24	8	80.00	9	80.10	79.80	-1	3,714	-0.03%
2019/07/23	6	79.43	6	78.92	79.00	0	3,639	0.00%
2019/07/22	2	78.95	2	79.60	78.80	0	3,615	0.00%
2019/07/19	8	79.05	10	78.73	79.20	-2	3,610	-0.06%
2019/07/18	25	79.50	25	79.03	76.80	0	3,515	0.00%
2019/07/17	42	77.24	40	77.63	78.10	2	3,303	0.06%
2019/07/16	19	73.74	18	73.22	74.00	1	2,902	0.03%
2019/07/15	0	0.00	2	69.20	69.30	-2	2,751	-0.07%
2019/07/11	2	70.90	2	70.55	69.80	0	2,876	0.00%
2019/07/10	1	70.60	1	70.20	70.30	0	2,876	0.00%
2019/07/09	1	70.20	1	71.40	70.50	0	2,869	0.00%
2019/07/04	0	0.00	2	69.25	69.00	-2	2,863	-0.07%
2019/07/03	0	0.00	2	67.20	67.10	-2	2,838	-0.07%
2019/07/02	0	0.00	0.1	67.00	67.00	-0.1	2,871	0.00%
2019/06/28	1	64.90	0	0.00	64.90	1	2,906	0.03%
2019/06/27	2	66.35	0	0.00	65.50	2	2,937	0.07%
2019/06/24	1	65.40	0	0.00	66.10	1	3,004	0.03%
2019/06/21	4	67.45	5	66.90	66.90	-1	2,962	-0.03%
2019/06/19	0	0.00	1	69.70	69.90	-1	2,941	-0.03%
2019/06/18	1	70.30	6	70.00	69.30	-5	3,037	-0.16%
2019/06/17	0	0.00	5	69.78	69.70	-5	3,236	-0.15%
2019/06/13	1	69.90	1	69.50	69.60	0	3,325	0.00%
2019/06/12	1	71.90	0	0.00	70.00	1	3,290	0.03%
2019/06/11	0	0.00	3	69.80	69.30	-3	3,206	-0.09%
2019/06/10	1	70.00	1	69.20	70.10	0	3,183	0.00%
2019/06/06	6	68.75	5	68.42	68.70	1	3,137	0.03%
2019/06/05	15	69.09	25	68.35	68.60	-10	3,078	-0.32%
2019/06/04	5	65.10	5	65.62	66.00	0	2,931	0.00%
2019/05/31	1	65.40	1	65.70	65.40	0	2,850	0.00%
2019/05/27	0	0.00	2	61.90	62.20	-2	2,780	-0.07%
2019/05/21	10	63.78	10	64.26	63.10	0	2,864	0.00%
2019/05/20	11	65.87	1	65.50	64.40	10	2,977	0.34%
2019/05/14	15	57.57	28	58.13	60.40	-13	2,978	-0.44%
2019/05/13	25	59.50	26	59.68	59.00	-1	3,060	-0.03%
2019/05/10	2	61.20	1	62.10	60.80	1	3,121	0.03%
2019/05/09	3	62.20	2	62.20	62.00	1	3,214	0.03%
2019/05/08	2	64.35	0	0.00	62.70	2	3,271	0.06%
2019/05/07	0	0.00	1	63.90	63.70	-1	3,348	-0.03%
2019/05/03	1	63.00	0	0.00	63.50	1	3,946	0.03%
2019/05/02	1	62.80	0	0.00	62.40	1	4,045	0.02%
2019/04/30	1	61.20	0	0.00	60.90	1	4,023	0.02%
2019/04/29	0	0.00	1	62.50	62.00	-1	4,088	-0.02%
2019/04/26	1	63.50	0	0.00	62.40	1	4,083	0.02%
2019/04/25	0	0.00	7	67.26	64.60	-7	4,066	-0.17%
2019/04/24	2	69.45	0	0.00	68.40	2	4,033	0.05%
2019/04/23	0	0.00	6	70.30	68.20	-6	4,058	-0.15%
2019/04/19	1	68.20	1	70.40	68.20	0	4,055	0.00%
2019/04/18	18	69.44	11	66.03	70.00	7	4,143	0.17%
2019/04/17	2	69.45	0	0.00	69.40	2	4,083	0.05%
2019/04/15	2	71.80	2	72.40	72.50	0	4,159	0.00%
2019/04/12	3	72.80	0	0.00	71.90	3	4,313	0.07%
2019/04/11	0	0.00	1	75.80	74.00	-1	4,398	-0.02%
2019/04/10	1	73.60	0	0.00	74.50	1	4,433	0.02%
2019/04/09	5	74.00	0	0.00	73.60	5	4,515	0.11%
2019/04/08	9	73.97	3	74.93	74.10	6	4,521	0.13%
2019/04/03	0	0.00	3	73.50	73.70	-3	4,517	-0.07%
2019/04/01	3	71.77	0	0.00	71.70	3	4,815	0.06%
2019/03/29	0	0.00	1	74.00	74.00	-1	4,907	-0.02%
2019/03/27	11	72.83	10	73.20	72.80	1	4,948	0.02%
2019/03/25	1	74.20	0	0.00	74.00	1	5,074	0.02%
2019/03/22	0	0.00	3	75.60	76.30	-3	5,057	-0.06%
2019/03/21	4	76.85	0	0.00	74.20	4	5,039	0.08%
2019/03/20	16	75.36	12	75.62	75.80	4	4,979	0.08%
2019/03/19	4	72.65	24	70.82	72.50	-20	4,803	-0.42%
2019/03/14	3	69.00	2	68.45	68.20	1	4,799	0.02%
2019/03/13	0	0.00	1	69.40	69.00	-1	4,848	-0.02%
2019/03/12	1	69.60	7	70.29	69.10	-6	4,923	-0.12%
2019/03/07	3	67.33	0	0.00	67.30	3	5,365	0.06%
2019/03/06	2	68.95	1	69.00	68.80	1	5,518	0.02%
2019/03/04	1	69.50	2	70.30	69.10	-1	5,658	-0.02%
2019/02/27	1	69.20	0	0.00	69.40	1	5,910	0.02%
2019/02/26	3	69.83	0	0.00	69.20	3	6,016	0.05%
2019/02/25	2	70.00	1	70.00	70.40	1	6,074	0.02%
2019/02/22	37	70.05	26	69.35	70.10	11	6,109	0.18%
2019/02/20	1	70.10	2	70.10	70.10	-1	6,103	-0.02%
2019/02/19	2	70.10	1	70.70	70.10	1	6,159	0.02%
2019/02/18	2	67.50	0	0.00	68.50	2	6,167	0.03%
2019/02/15	0	0.00	10	70.00	68.20	-10	6,632	-0.15%
2019/02/14	4	68.90	12	68.86	68.50	-8	6,673	-0.12%
2019/02/13	18	69.79	18	68.59	68.70	0	6,744	0.00%
2019/02/12	29	71.68	16	70.98	70.00	13	6,721	0.19%
2019/02/11	1.4	69.61	5	71.08	69.90	-3.6	6,675	-0.05%
2019/01/30	13	67.85	14	67.79	65.80	-1	6,692	-0.01%
2019/01/29	14	67.16	9	66.42	66.90	5	6,755	0.07%
2019/01/28	0	0.00	1	66.40	66.30	-1	6,809	-0.01%
2019/01/25	22	66.11	14	65.67	64.40	8	6,929	0.12%
2019/01/24	18	64.35	22	64.59	65.60	-4	6,718	-0.06%
2019/01/23	2	60.00	4	60.00	60.00	-2	6,490	-0.03%
2019/01/22	1	56.00	0	0.00	56.30	1	6,503	0.02%
2019/01/21	0.1	55.20	0	0.00	55.20	0.1	6,652	0.00%
2019/01/17	0.1	58.70	0	0.00	56.60	0.1	6,808	0.00%
2019/01/15	1	56.40	2	55.15	56.50	-1	7,096	-0.01%
2019/01/14	1.1	54.91	0	0.00	54.20	1.1	7,266	0.02%
2019/01/11	0.1	55.90	0	0.00	54.60	0.1	7,486	0.00%
2019/01/10	0	0.00	1	56.50	55.10	-1	7,773	-0.01%
2019/01/07	1	52.00	0	0.00	52.80	1	8,129	0.01%
2019/01/04	3	54.67	0	0.00	52.50	3	8,277	0.04%
2019/01/03	4	57.45	1	59.50	58.30	3	8,492	0.04%
2019/01/02	1	61.00	0	0.00	61.10	1	8,680	0.01%
2018/12/26	0	0.00	3	64.80	63.20	-3	9,370	-0.03%
2018/12/25	1	66.30	0	0.00	65.00	1	9,769	0.01%
2018/12/24	19	67.57	5	67.52	67.10	14	10,018	0.14%
2018/12/22	2	63.65	2	64.60	65.00	0	10,207	0.00%
2018/12/21	2	57.55	3	58.00	59.10	-1	10,623	-0.01%
2018/12/17	5	63.60	4	63.00	63.20	1	12,303	0.01%
2018/12/14	1	62.80	2	63.30	63.20	-1	12,465	-0.01%
2018/12/13	2	67.75	2	66.45	65.00	0	12,579	0.00%
2018/12/10	3	63.20	0	0.00	64.30	3	13,465	0.02%
2018/12/06	1	64.50	1	66.70	64.80	0	14,114	0.00%
2018/12/04	0	0.00	4	69.85	69.20	-4	14,513	-0.03%
2018/12/03	2	68.80	4	68.53	68.30	-2	14,797	-0.01%
2018/11/30	9	66.37	2	66.00	67.80	7	14,973	0.05%
2018/11/29	17	68.96	18	70.54	68.20	-1	14,764	-0.01%
2018/11/28	4	71.35	2	71.15	71.00	2	14,595	0.01%
2018/11/26	9	70.51	1	70.80	72.30	8	14,478	0.06%
2018/11/23	0	0.00	4	74.55	74.80	-4	14,229	-0.03%
2018/11/22	7	77.49	2	76.50	76.50	5	14,115	0.04%
2018/11/21	2	81.40	7	80.61	80.30	-5	14,052	-0.04%
2018/11/20	1	80.30	2	79.90	80.00	-1	14,013	-0.01%
2018/11/19	8	80.68	1	80.70	80.70	7	14,004	0.05%
2018/11/16	1	81.00	5	80.68	80.30	-4	14,049	-0.03%
2018/11/15	5	84.42	4	83.35	82.20	1	13,976	0.01%
2018/11/14	21	85.96	28	86.68	83.80	-7	13,824	-0.05%
2018/11/13	3	79.57	3	80.77	80.90	0	13,419	0.00%
2018/11/12	6	80.83	1	81.30	80.20	5	13,402	0.04%
2018/11/09	4	78.40	3	78.70	79.80	1	13,327	0.01%
2018/11/08	6	81.25	7	80.31	78.50	-1	13,296	-0.01%
2018/11/07	1	80.30	1	81.00	80.30	0	13,236	0.00%
2018/11/06	6	80.28	4	80.98	79.50	2	13,157	0.02%
2018/11/05	3	79.43	5	80.20	78.60	-2	12,993	-0.02%
2018/11/02	12	79.97	3	80.17	77.70	9	12,891	0.07%
2018/10/31	3	74.90	3	74.70	74.30	0	12,596	0.00%
2018/10/30	7	71.69	7	70.51	74.20	0	12,473	0.00%
2018/10/29	7	76.01	10	74.17	72.20	-3	12,330	-0.02%
2018/10/26	1	77.10	2	79.70	77.10	-1	12,151	-0.01%
2018/10/25	2	79.50	4	78.35	80.00	-2	12,043	-0.02%
2018/10/24	4	81.13	1	81.30	81.10	3	11,906	0.03%
2018/10/23	4	81.80	4	82.70	81.40	0	11,815	0.00%
2018/10/22	2	81.00	8	80.69	81.80	-6	11,596	-0.05%
2018/10/19	4	75.70	0	0.00	78.70	4	11,432	0.03%
2018/10/18	8	76.43	4	74.90	76.90	4	11,219	0.04%
2018/10/17	5	76.14	0	0.00	75.00	5	10,919	0.05%
2018/10/16	0	0.00	1	76.70	75.50	-1	10,849	-0.01%
2018/10/15	5	80.62	3	79.20	78.00	2	10,703	0.02%
2018/10/12	33	80.17	36	78.76	81.00	-3	10,551	-0.03%
2018/10/11	21	78.90	17	79.27	77.40	4	10,349	0.04%
2018/10/09	5	85.58	2	84.80	86.00	3	10,213	0.03%
2018/10/08	1	86.50	2	84.40	83.00	-1	10,041	-0.01%
2018/10/05	38	86.93	38	85.67	86.00	0	9,870	0.00%
2018/10/04	32	86.99	37.5	85.53	88.90	-5.5	9,556	-0.06%
2018/10/03	25	86.97	23.5	86.87	84.30	1.5	9,225	0.02%
2018/10/02	15	91.35	14	91.38	90.00	1	8,836	0.01%
2018/10/01	29	90.50	35	91.25	92.50	-6	8,548	-0.07%
2018/09/28	34	96.69	22	96.28	90.90	12	8,092	0.15%
2018/09/27	29	98.22	24	98.41	99.00	5	7,571	0.07%
2018/09/26	29	94.50	45	96.17	100.00	-16	7,234	-0.22%
2018/09/25	32	94.00	29	94.81	91.40	3	6,718	0.04%
2018/09/21	11	89.94	37	91.34	93.50	-26	6,141	-0.42%
2018/09/20	2	85.40	5	85.46	86.20	-3	5,790	-0.05%
2018/09/19	12	84.98	14	85.52	84.40	-2	5,686	-0.04%
2018/09/18	9	84.22	7	85.71	83.50	2	5,687	0.04%
2018/09/17	31	83.18	27	81.20	85.20	4	5,506	0.07%
2018/09/14	31	80.10	33	80.35	80.00	-2	5,357	-0.04%
2018/09/13	37	84.79	42	85.28	83.10	-5	5,057	-0.10%
2018/09/12	56	82.87	56	83.25	85.00	0	4,890	0.00%
2018/09/11	2	77.20	6	78.23	79.50	-4	5,000	-0.08%
2018/09/10	16	76.36	6	76.17	77.50	10	4,947	0.20%
2018/09/07	22	73.44	34	73.57	74.50	-12	4,690	-0.26%
2018/09/06	2	70.80	12	70.66	69.30	-10	4,552	-0.22%
2018/09/05	0	0.00	13	68.22	69.70	-13	4,361	-0.30%
2018/09/04	0	0.00	1	63.00	63.40	-1	4,267	-0.02%
2018/09/03	1	62.70	1	63.50	62.60	0	4,278	0.00%
2018/08/30	0	0.00	3	64.50	64.10	-3	4,310	-0.07%
2018/08/28	1	62.70	0	0.00	62.00	1	4,388	0.02%
2018/08/23	6	64.05	1	64.40	62.90	5	4,554	0.11%
2018/08/20	4	58.98	1	59.80	61.50	3	4,545	0.07%
2018/08/17	5.8	60.67	2	61.15	60.50	3.8	4,488	0.08%
2018/08/16	1	60.50	6	62.30	62.80	-5	4,435	-0.11%
2018/08/14	0	0.00	0.7	63.60	63.60	-0.7	4,522	-0.02%
2018/08/09	1	66.70	4	66.70	66.70	-3	4,462	-0.07%
2018/08/08	0	0.00	3	69.00	68.50	-3	4,433	-0.07%
2018/08/07	2	68.70	3	69.47	68.90	-1	4,430	-0.02%
2018/08/03	1	69.40	1	69.80	69.70	0	4,453	0.00%
2018/08/02	9	68.86	0	0.00	68.80	9	4,448	0.20%
2018/07/30	1	69.20	4	70.15	68.70	-3	4,552	-0.07%
2018/07/27	1	68.60	1	68.50	68.80	0	4,530	0.00%
2018/07/26	4	68.20	2.3	68.20	68.30	1.7	4,516	0.04%
2018/07/25	0	0.00	1	70.40	69.80	-1	4,465	-0.02%
2018/07/24	2	70.05	2	70.30	70.10	0	4,457	0.00%
2018/07/23	4	70.68	6	70.25	70.00	-2	4,763	-0.04%
2018/07/20	1	69.70	1	68.30	69.00	0	4,936	0.00%
2018/07/18	6	67.92	5	67.30	68.10	1	4,975	0.02%
2018/07/17	1	70.60	0	0.00	67.20	1	4,953	0.02%
2018/07/16	2	68.50	12	69.18	70.60	-10	4,762	-0.21%
2018/07/13	4	64.60	0	0.00	64.20	4	4,662	0.09%
2018/07/12	2	65.20	2	64.60	64.50	0	4,647	0.00%
2018/07/11	9	65.07	17	65.31	64.70	-8	4,662	-0.17%
2018/07/10	4	64.73	7	64.97	65.40	-3	4,665	-0.06%
2018/07/09	5	62.76	3	62.80	63.40	2	4,700	0.04%
2018/07/06	0	0.00	3	61.07	61.30	-3	4,740	-0.06%
2018/07/05	2	61.00	0	0.00	61.00	2	5,370	0.04%
2018/07/04	4	60.00	7	60.93	62.40	-3	6,067	-0.05%
2018/07/03	3	61.43	7	61.43	60.10	-4	6,390	-0.06%
2018/07/02	8.3	62.25	5	62.16	62.30	3.3	6,626	0.05%
2018/06/29	2	64.50	10	64.26	63.50	-8	7,054	-0.11%
2018/06/28	26	64.52	18	63.73	63.90	8	7,658	0.10%
2018/06/27	26.5	66.31	22	66.55	62.70	4.5	8,332	0.05%
2018/06/26	10	64.22	9	63.51	64.90	1	8,802	0.01%
2018/06/25	36	64.16	43	63.24	62.10	-7	8,792	-0.08%
2018/06/22	17	62.99	15	62.95	61.60	2	8,963	0.02%
2018/06/21	4	69.68	10	69.35	66.20	-6	9,315	-0.06%
2018/06/20	24	70.44	22	69.74	70.20	2	9,496	0.02%
2018/06/19	8	65.80	20	68.18	69.50	-12	9,680	-0.12%
2018/06/15	13	64.42	5	63.30	63.20	8	9,827	0.08%
2018/06/14	21	64.31	2	64.00	62.50	19	9,898	0.19%
2018/06/13	0	0.00	19	60.05	60.60	-19	10,054	-0.19%
2018/06/12	0	0.00	1	55.40	55.10	-1	10,117	-0.01%
2018/06/08	3.1	55.06	0	0.00	54.70	3.1	10,384	0.03%
2018/06/07	11.2	57.33	0	0.00	56.60	11.2	10,840	0.10%
2018/06/06	1	57.40	5	58.66	58.90	-4	11,129	-0.04%
2018/06/05	3.2	56.56	0	0.00	56.20	3.2	11,160	0.03%
2018/06/04	4	57.00	4	58.50	58.00	0	11,225	0.00%
2018/06/01	4	49.39	9	54.02	54.20	-5	11,274	-0.04%
2018/05/30	2	50.55	0	0.00	50.00	2	11,776	0.02%
2018/05/29	6	51.72	4	51.68	50.50	2	11,998	0.02%
2018/05/28	3	52.00	0	0.00	50.30	3	12,283	0.02%
2018/05/25	6	56.52	0	0.00	55.10	6	12,605	0.05%
2018/05/24	12	59.33	10	59.00	59.00	2	13,238	0.02%
2018/05/23	10	58.97	0	0.00	59.20	10	13,666	0.07%
2018/05/11	2	53.40	0	0.00	52.00	2	17,175	0.01%
2018/05/09	0	0.00	9	45.60	49.00	-9	17,854	-0.05%
2018/05/07	0	0.00	1	48.50	52.00	-1	17,936	-0.01%
2018/05/03	0	0.00	3	59.30	59.30	-3	18,077	-0.02%
2018/04/27	27	72.00	24	71.88	73.80	3	18,128	0.02%
2018/04/26	20	74.49	22	80.01	73.70	-2	17,823	-0.01%
2018/04/25	12	81.12	1	81.50	81.80	11	17,643	0.06%
2018/04/24	17	84.28	10	83.30	81.00	7	17,647	0.04%
2018/04/23	7	82.51	2	83.30	83.50	5	17,918	0.03%
2018/04/20	4	83.03	2	83.00	82.60	2	17,939	0.01%
2018/04/19	3	85.00	0	0.00	83.50	3	17,908	0.02%
2018/04/17	1	83.00	1	82.90	83.00	0	17,958	0.00%
2018/04/16	2	83.40	3	84.83	82.60	-1	18,044	-0.01%
2018/04/13	4	83.70	10	80.40	84.80	-6	18,169	-0.03%
2018/04/12	4	83.50	21	84.32	85.00	-17	18,343	-0.09%
2018/04/11	50	84.66	34	84.97	86.00	16	18,776	0.09%
2018/04/10	61	92.44	58	89.38	83.30	3	18,412	0.02%
2018/04/09	32	87.96	43	89.30	92.50	-11	17,913	-0.06%
2018/04/03	34	83.29	27	83.34	84.10	7	17,701	0.04%
2018/04/02	36	83.64	27	82.86	81.70	9	17,646	0.05%
2018/03/31	81	81.08	62	80.72	80.50	19	17,313	0.11%
2018/03/30	75	80.65	53	81.44	83.40	22	16,682	0.13%
2018/03/29	29	72.98	28	72.41	75.90	1	15,958	0.01%
2018/03/28	18	69.40	8	69.85	69.00	10	15,366	0.07%
2018/03/27	22	70.28	11.5	69.97	69.50	10.5	15,310	0.07%
2018/03/26	8	69.43	19	69.48	70.00	-11	15,026	-0.07%
2018/03/23	12.5	65.28	15	66.70	67.50	-2.5	14,647	-0.02%
2018/03/22	41	67.72	52	67.69	65.70	-11	14,338	-0.08%
2018/03/21	3	65.77	10	65.94	65.70	-7	13,650	-0.05%
2018/03/20	5	63.82	4	63.85	64.30	1	13,424	0.01%
2018/03/19	5	63.80	25	65.86	63.10	-20	13,399	-0.15%
2018/03/16	5	62.16	5	61.94	61.20	0	13,028	0.00%
2018/03/15	10	61.28	6	61.37	61.40	4	12,907	0.03%
2018/03/14	21	61.56	11	61.92	61.00	10	12,787	0.08%
2018/03/13	21	62.94	10	63.79	60.00	11	12,630	0.09%
2018/03/12	26	57.37	31	58.53	62.90	-5	12,141	-0.04%
2018/03/09	28	57.54	2	57.35	57.20	26	11,822	0.22%
2018/03/08	10	58.08	9	58.09	58.50	1	11,720	0.01%
2018/03/07	8	60.76	5	60.04	58.00	3	11,607	0.03%
2018/03/06	17	59.45	17	60.56	60.70	0	11,486	0.00%
2018/03/05	29	59.77	11	59.87	59.00	18	11,234	0.16%
2018/03/02	4	62.75	3	63.40	61.80	1	10,941	0.01%
2018/03/01	20	63.07	13	62.65	63.50	7	10,699	0.07%
2018/02/27	6	61.42	12	62.12	62.50	-6	10,391	-0.06%
2018/02/26	20	58.08	23	57.61	59.00	-3	10,017	-0.03%
2018/02/23	28	63.42	23	67.17	56.50	5	9,342	0.05%
2018/02/22	15	61.06	7	61.46	62.70	8	8,886	0.09%
2018/02/21	12	54.73	12	56.31	57.00	0	8,514	0.00%
2018/02/12	3	51.17	4	50.10	51.90	-1	8,049	-0.01%
2018/02/09	17	47.03	21	46.47	47.20	-4	7,837	-0.05%
2018/02/08	7	47.63	15	48.03	46.30	-8	7,587	-0.11%
2018/02/07	26	52.34	26	51.31	48.95	0	7,199	0.00%
2018/02/06	20	54.20	41	55.41	52.20	-21	6,565	-0.32%
2018/02/05	31	56.16	25	57.38	58.00	6	5,914	0.10%
2018/02/02	18	52.26	6	52.62	52.80	12	5,273	0.23%
2018/02/01	5	45.16	3	47.65	48.00	2	4,891	0.04%
2018/01/31	3	41.58	1	42.55	43.65	2	4,577	0.04%
2018/01/30	0	0.00	2	39.93	39.70	-2	4,503	-0.04%
2018/01/29	8	38.57	3	39.30	39.70	5	4,515	0.11%
2018/01/26	6	39.49	1	39.95	40.00	5	4,440	0.11%
2018/01/25	0	0.00	5	41.20	42.00	-5	4,341	-0.12%
2018/01/24	0	0.00	1	41.60	41.55	-1	4,329	-0.02%
2018/01/22	0	0.00	1	39.25	39.45	-1	4,293	-0.02%
2018/01/19	2	38.63	0	0.00	37.55	2	4,297	0.05%
2018/01/17	0	0.00	26	30.75	34.10	-26	4,175	-0.62%
2018/01/11	18	44.10	0	0.00	45.20	18	3,760	0.48%
2018/01/10	1	39.70	1.1	38.33	41.10	-0.1	3,707	0.00%
2018/01/09	4	36.30	32	36.19	37.40	-28	3,597	-0.78%
2018/01/08	12	33.13	0	0.00	34.00	12	3,450	0.35%
2018/01/05	36	28.49	22	29.52	30.95	14	3,223	0.43%
2018/01/04	9	27.09	2	27.23	28.15	7	2,767	0.25%
2018/01/03	10	24.37	4	24.78	25.60	6	2,512	0.24%
2018/01/02	18	21.81	18	22.66	23.30	0	2,309	0.00%