全新 (2455)-玉山-高雄券商分點個股進出

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

全新

(2455)

可現股當沖

股價
144.5
漲跌
▲1.0
漲幅
+0.70%
成交量
1,597張
產業
上市通信網路類股
992人加入追蹤

立即追蹤
本地時間:14:30

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

全新 (2455)籌碼相關－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄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
2024/06/05	2	144.00	0	0.00	144.50	2	2,483	0.08%
2024/06/04	1	147.50	3	147.67	143.50	-2	2,635	-0.08%
2024/05/31	0	0.00	1	142.50	141.50	-1	2,807	-0.04%
2024/05/28	0	0.00	1	151.00	150.50	-1	3,396	-0.03%
2024/05/27	1	148.50	1	147.00	148.50	0	3,422	0.00%
2024/05/24	2	143.75	0	0.00	143.50	2	3,469	0.06%
2024/05/23	5.1	146.51	1	145.00	145.00	4.1	3,558	0.12%
2024/05/22	2	147.75	0	0.00	148.00	2	3,617	0.06%
2024/05/17	0	0.00	0.3	144.00	144.00	-0.3	3,964	-0.01%
2024/05/16	0.1	146.00	0	0.00	145.00	0.1	4,149	0.00%
2024/05/15	0.2	143.50	1	145.50	143.50	-0.8	4,204	-0.02%
2024/05/14	1	142.50	0	0.00	140.00	1	4,335	0.02%
2024/05/13	0.3	135.34	0	0.00	137.50	0.3	4,329	0.01%
2024/05/10	1	137.00	1	138.00	135.50	0	4,347	0.00%
2024/05/08	0.2	146.00	1	145.00	143.50	-0.8	4,384	-0.02%
2024/05/06	1	148.00	3	148.83	149.50	-2	4,486	-0.04%
2024/05/03	2	150.25	1	151.00	146.00	1	4,500	0.02%
2024/05/02	1	148.50	0	0.00	148.50	1	4,485	0.02%
2024/04/30	9.1	155.95	12	155.33	154.50	-2.9	4,492	-0.06%
2024/04/29	1	150.50	0	0.00	151.00	1	4,453	0.02%
2024/04/26	6	142.33	0	0.00	143.00	6	4,456	0.13%
2024/04/23	1	145.00	3	146.17	146.00	-2	4,514	-0.04%
2024/04/19	6	144.58	6	152.83	147.00	0	4,569	0.00%
2024/04/18	3	153.00	0	0.00	152.50	3	4,568	0.07%
2024/04/17	1	151.00	0	0.00	151.50	1	4,598	0.02%
2024/04/15	1	162.00	0	0.00	159.50	1	4,610	0.02%
2024/04/11	0	163.50	0	0.00	163.50	0	4,701	0.00%
2024/04/10	4.2	165.10	1	165.50	165.00	3.2	5,043	0.06%
2024/04/09	1	169.50	0	0.00	168.00	1	5,185	0.02%
2024/04/08	1	173.39	1	169.00	167.50	0	5,205	0.00%
2024/04/03	0	173.00	0	0.00	173.50	0	5,165	0.00%
2024/04/02	0	0.00	0.3	172.35	172.50	-0.3	5,215	-0.01%
2024/04/01	2	170.50	0	0.00	171.00	2	5,253	0.04%
2024/03/28	0	0.00	2	168.75	168.00	-2	5,280	-0.04%
2024/03/27	0.1	173.50	2	174.50	174.50	-2	5,242	-0.04%
2024/03/26	1	181.98	1.1	176.68	176.50	-0.1	5,255	0.00%
2024/03/25	3	179.33	0	0.00	178.00	3	5,256	0.06%
2024/03/22	1	181.50	2.2	182.14	184.00	-1.2	5,234	-0.02%
2024/03/21	5	172.60	2	176.75	177.00	3	5,172	0.06%
2024/03/20	3	171.83	4	171.38	172.00	-1	5,133	-0.02%
2024/03/19	2.2	174.41	2	175.25	173.50	0.2	5,149	0.00%
2024/03/18	2	173.00	1.2	174.33	175.50	0.8	5,140	0.02%
2024/03/14	2	177.00	2	174.50	173.50	0	5,123	0.00%
2024/03/13	3	176.84	2	174.74	175.00	1	5,112	0.02%
2024/03/12	2	178.47	2	176.00	178.00	0	5,064	0.00%
2024/03/11	1	168.51	1	175.50	171.50	0	5,037	0.00%
2024/03/08	1.2	170.83	0	0.00	170.50	1.2	5,015	0.02%
2024/03/07	11	183.91	12	185.13	184.00	-1	4,882	-0.02%
2024/03/06	4	183.13	0	181.50	180.50	4	4,769	0.08%
2024/03/05	6.2	186.18	9.2	187.38	188.50	-2.9	4,763	-0.06%
2024/03/04	9.1	177.76	8.1	180.28	181.00	1	4,575	0.02%
2024/03/01	7.1	170.76	15.1	172.28	176.00	-8	4,466	-0.18%
2024/02/29	1	162.00	1	164.00	163.50	0	4,404	0.00%
2024/02/27	2	167.50	3	162.17	164.00	-1	4,654	-0.02%
2024/02/26	2	163.51	5.4	165.58	167.50	-3.4	4,830	-0.07%
2024/02/23	1	168.50	5	168.30	167.50	-4	4,744	-0.08%
2024/02/22	1.2	166.35	10.2	167.59	165.50	-9	4,707	-0.19%
2024/02/21	17.1	163.09	14.4	164.06	166.00	2.7	4,584	0.06%
2024/02/20	0	158.50	3.2	158.31	159.00	-3.2	4,401	-0.07%
2024/02/19	7.1	152.40	11	155.91	156.50	-3.9	4,299	-0.09%
2024/02/16	1	143.00	3	145.00	146.50	-2	4,133	-0.05%
2024/02/15	4	142.75	8.9	143.82	147.00	-4.9	4,079	-0.12%
2024/02/05	4	135.37	0	0.00	135.00	4	3,941	0.10%
2024/02/02	0	0.00	2	133.50	133.50	-2	3,931	-0.05%
2024/02/01	7	134.00	8	133.13	133.50	-1	3,939	-0.03%
2024/01/31	6	136.00	4	135.25	135.00	2	3,968	0.05%
2024/01/30	5	132.40	5	133.10	134.00	0	4,080	0.00%
2024/01/29	2	129.51	3	129.67	131.50	-1	4,041	-0.02%
2024/01/26	2	126.75	1	126.50	126.50	1	4,003	0.02%
2024/01/25	0	125.00	3	124.00	124.00	-3	4,007	-0.07%
2024/01/24	6.2	127.63	1	125.50	125.50	5.2	4,067	0.13%
2024/01/23	3.1	126.00	0	0.00	126.00	3.1	4,134	0.07%
2024/01/22	1	125.50	1	125.50	125.50	0	4,183	0.00%
2024/01/19	0	0.00	3	124.67	123.50	-3	4,178	-0.07%
2024/01/18	3	122.83	3	122.50	122.00	0	4,170	0.00%
2024/01/17	3	123.33	5	125.60	124.00	-2	4,174	-0.05%
2024/01/16	6.1	124.11	3	124.50	124.50	3.1	4,135	0.07%
2024/01/15	5	127.00	4	126.75	126.50	1	4,079	0.02%
2024/01/12	4.1	127.27	1	127.50	126.50	3.1	4,063	0.08%
2024/01/11	1	129.50	2	128.00	129.50	-1	4,038	-0.02%
2024/01/10	7.2	129.88	2	131.50	129.50	5.2	4,025	0.13%
2024/01/09	2	134.00	7	133.64	132.50	-5	4,056	-0.12%
2024/01/08	6	132.33	6	132.42	132.00	0	4,059	0.00%
2024/01/05	12.2	132.25	9.5	131.97	132.00	2.7	4,041	0.07%
2024/01/04	24.4	133.59	27.2	133.38	132.50	-2.8	3,956	-0.07%
2024/01/03	12.3	143.13	9	143.28	141.50	3.3	3,615	0.09%
2024/01/02	1	159.00	0	0.00	157.00	1	3,512	0.03%
2023/12/29	0	0.00	2.1	160.08	160.50	-2.1	3,633	-0.06%
2023/12/28	0.1	161.00	0	0.00	160.00	0.1	3,687	0.00%
2023/12/27	1	163.50	1.1	163.55	163.50	-0.1	3,651	0.00%
2023/12/26	0	163.50	3	165.00	162.00	-3	3,633	-0.08%
2023/12/25	0.1	161.00	1	161.50	159.00	-0.9	3,592	-0.03%
2023/12/22	0	0.00	0	156.00	156.00	0	3,551	0.00%
2023/12/21	4.1	156.13	0	0.00	153.50	4.1	3,549	0.12%
2023/12/20	3.2	159.26	2	160.00	160.00	1.2	3,525	0.03%
2023/12/19	1.1	157.47	0	0.00	157.00	1.1	3,494	0.03%
2023/12/18	1	155.50	1	156.00	155.00	0	3,504	0.00%
2023/12/15	0	0.00	1	158.50	158.00	-1	3,569	-0.03%
2023/12/14	2.1	160.93	1	159.00	159.00	1.1	3,608	0.03%
2023/12/13	2	161.26	2	162.75	164.00	0	3,610	0.00%
2023/12/12	7	163.29	0.1	168.00	162.50	6.9	3,641	0.19%
2023/12/11	2	165.00	0	0.00	164.50	2	3,677	0.05%
2023/12/08	0	166.50	0	0.00	164.50	0	3,706	0.00%
2023/12/07	1	165.00	4	166.25	164.00	-3	3,750	-0.08%
2023/12/06	7	170.00	3	171.16	167.00	4	3,831	0.10%
2023/12/05	4	164.76	5.1	166.44	167.00	-1.1	3,825	-0.03%
2023/12/04	5	171.20	6.1	171.64	169.50	-1.1	3,860	-0.03%
2023/12/01	7	168.71	5	168.20	170.00	2	3,929	0.05%
2023/11/30	5	171.81	8	172.00	171.50	-3	3,994	-0.07%
2023/11/29	3.1	171.43	6	170.00	170.50	-2.9	4,063	-0.07%
2023/11/28	7.1	167.50	8	167.44	169.00	-0.9	4,114	-0.02%
2023/11/27	9	171.00	3.1	174.43	164.00	5.9	4,308	0.14%
2023/11/24	4.2	173.16	3.2	174.09	176.00	1	4,453	0.02%
2023/11/21	0	155.50	4	155.88	155.50	-4	4,100	-0.10%
2023/11/16	1	153.50	0	0.00	153.00	1	4,098	0.02%
2023/11/15	0	0.00	6	154.58	154.50	-6	4,102	-0.15%
2023/11/10	6	155.08	1	152.50	155.50	5	4,087	0.12%
2023/11/09	2	154.50	0	157.00	156.50	2	4,112	0.05%
2023/11/08	0	0.00	1	157.99	156.00	-1	4,101	-0.02%
2023/11/07	21	158.02	28	158.55	157.50	-7	4,078	-0.17%
2023/11/06	2	147.25	1	149.50	150.00	1	3,926	0.03%
2023/11/01	0	144.05	0	0.00	142.50	0	3,985	0.00%
2023/10/31	8	151.44	7	149.07	147.00	1	4,093	0.02%
2023/10/30	9	143.00	5	145.70	143.50	4	4,062	0.10%
2023/10/27	2	143.00	1.1	141.68	139.50	0.9	4,130	0.02%
2023/10/26	2	143.50	1	144.50	142.00	1	4,412	0.02%
2023/10/25	3	147.50	22	150.52	147.50	-19	4,582	-0.41%
2023/10/24	0	143.50	0	0.00	144.50	0	4,577	0.00%
2023/10/23	0	145.50	0	0.00	142.00	0	4,622	0.00%
2023/10/19	1	145.51	1	144.04	145.50	0	5,073	0.00%
2023/10/18	0	147.25	3	151.00	147.50	-3	5,182	-0.06%
2023/10/17	2	157.49	2	153.50	152.00	0	5,180	0.00%
2023/10/16	0	159.13	7	158.29	159.00	-7	5,236	-0.13%
2023/10/12	1	153.01	1	154.00	155.00	0	5,373	0.00%
2023/10/11	1	153.50	1.1	153.11	153.00	-0.1	5,451	0.00%
2023/10/06	1.2	158.34	1	153.50	154.00	0.2	5,560	0.00%
2023/10/05	9.1	155.72	12	156.00	158.00	-2.9	5,573	-0.05%
2023/10/04	9.3	151.73	6	152.42	155.50	3.3	5,506	0.06%
2023/10/03	4	151.24	2	150.75	150.00	2	5,461	0.04%
2023/10/02	2	149.50	0	151.00	150.00	2	5,539	0.04%
2023/09/28	0	0.00	1	147.51	148.00	-1	5,585	-0.02%
2023/09/27	0	0.00	5	145.50	143.50	-5	5,640	-0.09%
2023/09/26	0	148.50	0	0.00	145.00	0	5,677	0.00%
2023/09/25	2	146.00	0	147.50	146.00	2	5,701	0.03%
2023/09/22	0	144.23	1	143.00	147.50	-1	5,746	-0.02%
2023/09/21	2	148.00	2	145.75	146.50	0	5,750	0.00%
2023/09/20	4	148.50	0	0.00	148.00	4	5,728	0.07%
2023/09/19	6	154.75	3	155.00	155.00	3	5,683	0.05%
2023/09/18	1	152.01	3	153.33	154.50	-2	5,654	-0.04%
2023/09/15	6	148.50	0.1	147.00	150.00	6	5,627	0.11%
2023/09/14	1.2	149.49	0	0.00	149.50	1.2	5,577	0.02%
2023/09/13	7	144.93	1	146.00	145.00	6	5,586	0.11%
2023/09/12	0	0.00	1	150.00	147.50	-1	5,660	-0.02%
2023/09/11	1	145.50	4	148.75	145.50	-3	5,723	-0.05%
2023/09/08	3	152.00	13	150.35	150.50	-10	5,647	-0.18%
2023/09/07	10	150.80	13.1	152.63	154.00	-3.1	5,683	-0.05%
2023/09/06	2.1	149.12	3	149.17	151.50	-0.9	5,660	-0.02%
2023/09/05	7	149.29	7	150.50	151.50	0	5,654	0.00%
2023/09/04	3	149.33	2	150.25	151.00	1	5,644	0.02%
2023/09/01	8	145.06	11.1	146.67	146.50	-3.1	5,626	-0.06%
2023/08/31	17	146.32	13.3	147.73	146.00	3.8	5,646	0.07%
2023/08/30	4.3	143.32	8	145.25	147.00	-3.8	5,504	-0.07%
2023/08/29	6	131.50	10	132.65	134.00	-4	5,393	-0.07%
2023/08/28	6	124.33	5	125.50	126.00	1	5,426	0.02%
2023/08/25	2	129.50	3	129.16	126.50	-1	5,554	-0.02%
2023/08/24	1	129.50	1	127.00	127.00	0	5,540	0.00%
2023/08/23	0	0.00	0.1	125.00	126.00	-0.1	5,623	0.00%
2023/08/22	1	128.50	2	128.00	126.50	-1	5,705	-0.02%
2023/08/18	0	126.50	3	128.83	126.00	-3	5,694	-0.05%
2023/08/17	3	127.16	2	127.25	127.00	1	5,695	0.02%
2023/08/16	1	123.00	3	120.50	122.50	-2	5,692	-0.04%
2023/08/15	1	123.49	6	122.25	121.50	-5	5,686	-0.09%
2023/08/14	0	126.00	5	124.50	123.00	-5	5,663	-0.09%
2023/08/11	1	128.50	2	130.50	130.50	-1	5,646	-0.02%
2023/08/10	9	130.28	3	129.50	130.50	6	5,611	0.11%
2023/08/09	1	132.00	9	132.22	132.50	-8	5,629	-0.14%
2023/08/08	9	129.44	5	128.70	128.50	4	5,557	0.07%
2023/08/07	3	128.17	1	127.50	128.00	2	5,543	0.04%
2023/08/04	14	130.75	33	132.79	131.50	-19	5,513	-0.34%
2023/08/02	3	128.17	2	131.50	124.50	1	5,356	0.02%
2023/08/01	8	124.75	11	124.14	126.50	-3	5,307	-0.06%
2023/07/31	14	134.00	17	132.03	132.50	-3	5,218	-0.06%
2023/07/28	17	126.12	20	127.08	128.50	-3	4,949	-0.06%
2023/07/27	10	117.95	9	117.89	117.00	1	4,814	0.02%
2023/07/26	1	119.50	6	118.75	116.50	-5	4,891	-0.10%
2023/07/25	13	122.12	3	121.50	119.00	10	4,949	0.20%
2023/07/24	13.1	130.61	13	130.73	126.50	0.1	4,839	0.00%
2023/07/21	1	117.52	4	121.25	123.50	-3	4,566	-0.07%
2023/07/20	3	118.83	1	116.50	117.50	2	4,509	0.04%
2023/07/19	4	118.88	3	118.00	117.50	1	4,523	0.02%
2023/07/18	2	115.01	0	0.00	120.50	2	4,571	0.04%
2023/07/17	2	113.25	2	112.00	112.50	0	4,579	0.00%
2023/07/14	5	114.00	4	114.00	115.50	1	4,635	0.02%
2023/07/13	4	122.87	0.2	116.50	115.50	3.8	4,575	0.08%
2023/07/12	4.1	125.33	3.1	125.63	123.50	1.1	4,472	0.02%
2023/07/11	1	123.50	7	123.36	125.00	-6	4,482	-0.13%
2023/07/10	2.1	120.48	1	118.50	117.50	1.1	4,466	0.02%
2023/07/07	5	116.70	4	117.75	117.00	1	4,499	0.02%
2023/07/06	2	120.25	9	120.33	120.00	-7	4,546	-0.15%
2023/07/05	4	115.38	4	115.50	116.00	0	4,632	0.00%
2023/07/04	1	118.00	0	118.00	117.00	1	4,605	0.02%
2023/07/03	1	119.00	0	0.00	119.00	1	4,597	0.02%
2023/06/30	6	119.08	1	121.50	116.50	5	4,588	0.11%
2023/06/29	1	122.50	3	121.50	123.50	-2	4,589	-0.04%
2023/06/28	0	120.00	0	0.00	118.50	0	4,906	0.00%
2023/06/27	1	118.51	0	0.00	118.50	1	5,018	0.02%
2023/06/26	0	122.40	0	0.00	123.00	0	5,045	0.00%
2023/06/21	0	124.50	0	0.00	126.00	0	5,100	0.00%
2023/06/20	0	126.00	1	126.50	126.00	-1	5,110	-0.02%
2023/06/19	0	126.50	3.1	126.84	127.00	-3	5,140	-0.06%
2023/06/16	9	120.17	4	123.63	123.00	5	5,157	0.10%
2023/06/15	2	126.50	9	128.61	126.00	-7	5,209	-0.13%
2023/06/14	4	122.37	0	0.00	122.00	4	5,317	0.08%
2023/06/13	1	123.00	0.1	122.50	124.00	1	5,297	0.02%
2023/06/09	1	118.00	2.2	122.45	121.00	-1.2	5,197	-0.02%
2023/06/08	1	117.50	5	116.40	116.00	-4	5,118	-0.08%
2023/06/07	2	118.50	10	118.75	119.00	-8	5,052	-0.16%
2023/06/06	8	111.88	9	113.94	114.50	-1	4,919	-0.02%
2023/06/05	2	113.50	3.1	114.84	115.50	-1.1	4,827	-0.02%
2023/06/02	8	113.00	14	113.89	113.00	-6	4,773	-0.13%
2023/06/01	6	106.67	6	107.66	108.00	0	4,602	0.00%
2023/05/31	13	104.88	19.1	105.87	104.50	-6.1	4,483	-0.14%
2023/05/30	14	97.64	7	98.23	98.20	7	4,340	0.16%
2023/05/29	7	101.71	3.1	101.02	100.00	3.9	4,322	0.09%
2023/05/26	2	99.81	5	100.14	100.00	-3	4,236	-0.07%
2023/05/25	0	0.00	2	96.10	95.40	-2	4,159	-0.05%
2023/05/24	3	96.30	0	0.00	95.80	3	4,174	0.07%
2023/05/23	2	95.50	6	95.75	95.90	-4	4,205	-0.10%
2023/05/22	2	96.85	0	0.00	96.80	2	4,254	0.05%
2023/05/19	0	0.00	1	94.31	94.50	-1	4,349	-0.02%
2023/05/18	11	95.14	10	96.10	96.10	1	4,403	0.02%
2023/05/17	2	94.45	1	93.90	94.60	1	4,431	0.02%
2023/05/16	1	94.40	0	0.00	94.20	1	4,439	0.02%
2023/05/15	1	93.40	2	93.00	93.40	-1	4,468	-0.02%
2023/05/12	2	95.91	0	96.80	97.70	2	4,478	0.04%
2023/05/11	7.1	96.00	7	95.45	95.60	0	4,489	0.00%
2023/05/10	2	96.60	2	97.25	96.40	0	4,527	0.00%
2023/05/09	1	98.09	3	97.53	98.20	-2	4,539	-0.04%
2023/05/08	0	99.00	2	98.75	98.80	-2	4,567	-0.04%
2023/05/05	2	98.06	1	98.00	98.80	1	4,625	0.02%
2023/05/04	0	95.80	2	95.90	97.00	-2	4,636	-0.04%
2023/05/03	6	93.63	6	93.97	94.10	0	4,709	0.00%
2023/05/02	4	97.40	1	97.82	96.30	3	4,761	0.06%
2023/04/28	13	90.17	12	91.63	96.50	1	4,786	0.02%
2023/04/27	1	87.90	8	87.83	88.20	-7	4,705	-0.15%
2023/04/26	2	88.55	0.1	88.30	88.70	2	4,709	0.04%
2023/04/25	6	90.28	3	90.37	89.70	3	4,719	0.06%
2023/04/24	10	95.55	9.1	94.94	94.80	0.9	4,705	0.02%
2023/04/21	9	99.88	11	99.35	97.10	-2	4,736	-0.04%
2023/04/20	4.2	99.81	4	100.63	100.00	0.2	4,759	0.00%
2023/04/19	3.2	98.01	13	98.95	99.10	-9.9	4,809	-0.20%
2023/04/18	1	95.60	3	95.77	95.30	-2	4,765	-0.04%
2023/04/17	0	94.70	1	94.80	95.60	-1	4,800	-0.02%
2023/04/14	25.1	93.75	15	94.84	94.40	10.1	4,792	0.21%
2023/04/13	8.2	95.88	2.1	95.19	94.70	6.1	4,716	0.13%
2023/04/12	6	97.97	0	0.00	98.00	6	4,676	0.13%
2023/04/11	13	101.27	15	101.33	100.00	-2	4,643	-0.04%
2023/04/10	5	99.34	8	99.59	99.90	-3	4,568	-0.07%
2023/04/07	6	95.38	3	96.03	94.50	3	4,466	0.07%
2023/04/06	2.1	92.63	5	93.42	94.50	-2.9	4,418	-0.06%
2023/03/30	5	91.52	0	0.00	90.40	5	4,383	0.11%
2023/03/29	14	96.31	18	95.39	91.30	-4	4,350	-0.09%
2023/03/28	6	92.17	6	92.50	93.10	0	4,040	0.00%
2023/03/27	3	92.17	5	91.84	90.90	-2	3,953	-0.05%
2023/03/24	14	89.58	7.2	90.20	90.10	6.9	3,941	0.17%
2023/03/23	3	89.60	3	89.63	89.60	0	3,888	0.00%
2023/03/22	4	89.33	3	89.63	89.80	1	3,851	0.03%
2023/03/21	14	89.55	16.1	89.65	90.20	-2.1	3,808	-0.06%
2023/03/20	19.1	90.80	18	91.48	91.90	1.1	3,736	0.03%
2023/03/17	16	88.62	30.2	89.66	90.50	-14.2	3,579	-0.40%
2023/03/16	0	84.00	0	0.00	83.10	0	3,357	0.00%
2023/03/15	0	83.70	0.2	84.85	83.80	-0.1	3,378	0.00%
2023/03/13	3	80.47	2	80.85	81.90	1	3,419	0.03%
2023/03/10	3	82.53	0	0.00	81.50	3	3,436	0.09%
2023/03/09	1	84.20	0	0.00	83.70	1	3,486	0.03%
2023/03/08	1.1	83.23	0	0.00	85.50	1.1	3,514	0.03%
2023/03/07	11	84.50	0	0.00	83.50	11	3,551	0.31%
2023/03/03	1	83.31	0	0.00	83.60	1	3,768	0.03%
2023/03/02	3	82.37	0	0.00	82.40	3	4,004	0.07%
2023/03/01	0	0.00	1	82.50	82.70	-1	4,089	-0.02%
2023/02/24	0	84.50	1	85.30	84.50	-1	4,066	-0.02%
2023/02/23	0	86.40	0	0.00	86.30	0	4,064	0.00%
2023/02/22	0	85.60	0	0.00	84.60	0	4,100	0.00%
2023/02/21	0.2	87.60	1	87.10	87.50	-0.9	4,199	-0.02%
2023/02/20	2	87.15	5	87.80	87.20	-3	4,190	-0.07%
2023/02/17	2	88.95	4	88.43	88.80	-2	4,141	-0.05%
2023/02/16	2	86.60	4	87.10	86.90	-2	4,046	-0.05%
2023/02/15	5	85.86	10.3	85.57	85.30	-5.3	4,063	-0.13%
2023/02/14	1	84.40	0	0.00	84.00	1	4,052	0.02%
2023/02/13	1	83.50	11	82.80	84.40	-10	4,071	-0.25%
2023/02/10	14	82.21	5	83.04	83.00	9	4,073	0.22%
2023/02/09	1.1	83.76	0	0.00	82.90	1.1	4,038	0.03%
2023/02/08	4	84.03	0	85.00	84.80	4	4,039	0.10%
2023/02/07	0	84.50	0	0.00	83.60	0	3,985	0.00%
2023/02/06	1	83.20	0	0.00	84.80	1	3,960	0.03%
2023/02/03	2.1	84.64	2	83.90	84.30	0.1	3,922	0.00%
2023/02/02	0	0.00	3	86.97	87.90	-3	3,886	-0.08%
2023/02/01	6.1	86.00	2	85.90	85.90	4.1	3,892	0.11%
2023/01/31	1.1	88.18	1.1	86.98	88.60	0	3,798	0.00%
2023/01/30	1	87.50	9.1	86.21	87.50	-8.1	3,704	-0.22%
2023/01/17	1	80.10	1	79.90	79.60	0	3,590	0.00%
2023/01/13	4	76.95	4	77.60	77.60	0	3,540	0.00%
2023/01/12	1	78.70	2	78.75	78.70	-1	3,494	-0.03%
2023/01/11	2	81.65	5	81.00	80.20	-3	3,456	-0.09%
2023/01/10	3	80.37	13.1	80.65	81.40	-10.1	3,384	-0.30%
2023/01/09	42.3	78.30	37	79.25	80.00	5.3	3,221	0.16%
2023/01/06	0	0.00	10	73.48	74.40	-10	3,036	-0.33%
2023/01/05	3	72.17	4	72.45	72.20	-1	2,976	-0.03%
2023/01/04	1	70.50	0	0.00	70.50	1	2,915	0.03%
2022/12/28	2	70.00	0	0.00	67.70	2	2,935	0.07%
2022/12/27	0	0.00	1	69.80	69.70	-1	2,880	-0.03%
2022/12/22	1	67.20	1	66.40	67.00	0	2,856	0.00%
2022/12/21	0	0.00	1	66.50	65.70	-1	2,886	-0.03%
2022/12/20	3	66.07	0	0.00	65.80	3	2,913	0.10%
2022/12/16	3	68.37	1	68.80	68.10	2	2,915	0.07%
2022/12/15	3	71.73	1	70.70	70.70	2	2,874	0.07%
2022/12/13	1	71.10	0	0.00	70.80	1	2,867	0.03%
2022/12/12	0	0.00	1	72.00	71.60	-1	2,868	-0.03%
2022/12/09	2	72.30	0	0.00	71.30	2	2,870	0.07%
2022/12/08	0	0.00	2	71.10	71.60	-2	2,861	-0.07%
2022/12/07	0	0.00	1	72.00	72.20	-1	2,855	-0.04%
2022/12/06	0	0.00	2	75.45	75.00	-2	2,834	-0.07%
2022/12/01	1	79.20	1	80.30	79.30	0	2,737	0.00%
2022/11/29	1	77.00	0	0.00	77.40	1	2,688	0.04%
2022/11/28	2	79.25	0	0.00	79.40	2	2,640	0.08%
2022/11/25	17	81.02	16	80.89	80.60	1	2,637	0.04%
2022/11/24	3	78.40	4	78.43	80.70	-1	2,504	-0.04%
2022/11/23	6	73.95	5.2	74.87	73.40	0.8	2,254	0.04%
2022/11/18	1	72.50	0	0.00	70.50	1	2,185	0.05%
2022/11/17	0	0.00	2	71.00	72.70	-2	2,136	-0.09%
2022/11/16	0	0.00	1	67.90	68.10	-1	2,019	-0.05%
2022/11/15	0	0.00	4	67.98	68.10	-4	1,998	-0.20%
2022/11/14	2	67.75	10	67.92	68.00	-8	1,981	-0.40%
2022/11/11	12	67.82	1	68.50	67.80	11	1,969	0.56%
2022/11/10	5.1	65.20	6	65.75	66.50	-1	1,886	-0.05%
2022/11/09	2	64.50	4	64.28	64.50	-2	1,857	-0.11%
2022/11/08	6	62.50	2.2	63.47	62.20	3.8	1,827	0.21%
2022/11/07	0	0.00	2	61.15	62.10	-2	1,794	-0.11%
2022/11/03	2	58.60	0	0.00	58.70	2	1,750	0.11%
2022/11/01	0.1	57.60	1	57.20	57.40	-0.9	1,745	-0.05%
2022/10/31	3.1	55.35	2	57.15	57.80	1.1	1,751	0.06%
2022/10/26	1	55.90	0	0.00	55.00	1	1,692	0.06%
2022/10/25	10	58.80	11	56.09	55.70	-1	1,710	-0.06%
2022/10/21	0	0.00	1	57.70	57.60	-1	1,766	-0.06%
2022/10/20	10	57.70	10	58.40	58.40	0	1,870	0.00%
2022/10/19	10	58.90	12	58.40	58.20	-2	1,872	-0.11%
2022/10/18	12	59.88	10	58.50	58.50	2	1,861	0.11%
2022/10/06	3	57.27	3	57.30	59.00	0	1,827	0.00%
2022/10/05	3	59.30	2	58.70	58.40	1	1,820	0.05%
2022/10/04	1	55.90	0	0.00	56.70	1	1,769	0.06%
2022/09/28	1	54.00	1	54.60	53.30	0	1,812	0.00%
2022/09/26	1	60.50	1	58.60	57.10	0	1,772	0.00%
2022/09/23	4.1	60.30	4	60.60	60.00	0.1	1,794	0.00%
2022/09/22	0.1	62.40	1	62.50	62.10	-0.9	1,808	-0.05%
2022/09/19	1	66.10	0	0.00	65.60	1	1,840	0.05%
2022/09/16	0	0.00	1	67.00	66.50	-1	1,869	-0.05%
2022/09/13	0	0.00	0	68.80	68.60	0	1,969	0.00%
2022/09/08	0	68.50	1	68.00	68.50	-1	2,031	-0.05%
2022/09/06	1	68.00	4	66.80	66.80	-3	2,049	-0.15%
2022/09/05	10.1	67.77	4	67.95	67.50	6.1	2,045	0.30%
2022/09/02	3	71.57	0	0.00	71.10	3	2,019	0.15%
2022/09/01	7	74.16	1	72.30	72.10	6	2,011	0.30%
2022/08/31	6	74.88	12	75.97	76.20	-6	1,961	-0.31%
2022/08/30	0	0.00	1	71.70	72.00	-1	1,886	-0.05%
2022/08/29	1	69.50	1	70.00	70.30	0	1,913	0.00%
2022/08/26	0	0.00	2	73.90	73.60	-2	1,964	-0.10%
2022/08/25	1	73.40	0	0.00	73.50	1	1,976	0.05%
2022/08/24	1	70.60	0	0.00	70.60	1	2,000	0.05%
2022/08/23	2	71.85	1	71.90	71.90	1	2,133	0.05%
2022/08/22	0	0.00	1	71.70	71.50	-1	2,224	-0.04%
2022/08/19	2	72.75	0	0.00	72.90	2	2,264	0.09%
2022/08/18	0	0.00	2	71.65	71.80	-2	2,270	-0.09%
2022/08/17	1	71.30	0	0.00	71.80	1	2,275	0.04%
2022/08/16	0	0.00	1	72.30	71.30	-1	2,298	-0.04%
2022/08/15	4	70.48	2	70.65	71.50	2	2,292	0.09%
2022/08/12	2	69.45	1	69.60	69.70	1	2,291	0.04%
2022/08/10	0	0.00	1	67.10	66.90	-1	2,370	-0.04%
2022/08/09	1	67.90	0	0.00	67.70	1	2,407	0.04%
2022/08/08	0	0.00	2	68.05	67.90	-2	2,437	-0.08%
2022/08/05	1	67.70	0	0.00	67.20	1	2,473	0.04%
2022/08/04	3	65.63	3	66.00	66.20	0	2,508	0.00%
2022/08/03	4	67.80	0	0.00	67.70	4	2,480	0.16%
2022/08/01	7	71.96	1	71.30	71.00	6	2,490	0.24%
2022/07/29	1	71.60	2	73.35	73.30	-1	2,503	-0.04%
2022/07/28	2	70.05	4	70.48	70.50	-2	2,511	-0.08%
2022/07/27	7	67.90	5	69.08	69.80	2	2,512	0.08%
2022/07/20	10	74.10	10	74.70	74.20	0	2,879	0.00%
2022/07/19	0	0.00	1	73.10	73.10	-1	2,896	-0.03%
2022/07/14	1	70.80	1	70.70	70.80	0	3,015	0.00%
2022/07/07	10	67.80	10	68.60	68.60	0	3,060	0.00%
2022/07/06	1	69.50	0	0.00	67.30	1	3,096	0.03%
2022/07/05	10	68.30	10.2	68.28	68.30	-0.2	3,129	-0.01%
2022/07/04	10	67.70	10	67.10	67.10	0	3,235	0.00%
2022/07/01	4	70.15	4.1	68.77	67.10	-0.1	3,274	0.00%
2022/06/29	10	75.50	10	75.20	75.20	0	3,193	0.00%
2022/06/28	3	76.47	2.1	77.68	75.50	0.9	3,203	0.03%
2022/06/27	1	79.70	0	0.00	79.90	1	3,189	0.03%
2022/06/24	10.2	77.01	10	77.50	77.50	0.2	3,201	0.01%
2022/06/23	10	78.80	14	77.11	77.00	-4	3,177	-0.13%
2022/06/22	5	81.66	3	83.87	81.60	2	3,127	0.06%
2022/06/21	10	85.00	11	85.87	85.90	-1	3,089	-0.03%
2022/06/20	1	88.20	0	0.00	83.50	1	3,079	0.03%
2022/06/17	10.1	89.01	10	88.90	88.90	0.1	3,015	0.00%
2022/06/16	11	95.25	11	90.63	90.60	0	3,011	0.00%
2022/06/15	10	94.90	10	94.40	94.40	0	3,008	0.00%
2022/06/14	14	91.89	10	92.50	94.60	4	3,029	0.13%
2022/06/10	1.1	96.32	0	0.00	96.20	1.1	3,044	0.04%
2022/06/09	1	97.30	0	0.00	97.50	1	3,054	0.03%
2022/06/08	1	98.50	3	97.17	96.90	-2	3,085	-0.06%
2022/06/07	1	96.50	1	98.20	98.40	0	3,118	0.00%
2022/06/06	1	99.20	0.1	99.50	98.20	1	3,115	0.03%
2022/06/02	0.1	98.00	0	0.00	98.00	0.1	3,070	0.00%
2022/06/01	4	98.08	7	98.07	97.70	-3	3,071	-0.10%
2022/05/31	18	97.34	14	97.06	97.10	4	3,024	0.13%
2022/05/30	1	95.10	3.4	94.32	95.30	-2.4	2,893	-0.08%
2022/05/27	3.1	88.61	2	90.50	90.00	1.1	2,802	0.04%
2022/05/26	1	87.60	0	0.00	86.90	1	2,780	0.04%
2022/05/25	0	0.00	1	88.10	88.00	-1	2,774	-0.04%
2022/05/24	1.2	86.73	1	89.10	86.20	0.2	2,787	0.01%
2022/05/23	0	0.00	1	90.50	89.80	-1	2,765	-0.04%
2022/05/20	10.1	90.80	11	90.04	90.80	-0.9	2,775	-0.03%
2022/05/19	1.1	89.08	0	0.00	89.60	1.1	2,767	0.04%
2022/05/18	3	93.00	5	93.32	92.00	-2	2,746	-0.07%
2022/05/17	18	90.66	16	92.68	92.70	2	2,701	0.07%
2022/05/16	14	91.36	13	89.70	89.70	1	2,711	0.04%
2022/05/13	10.1	91.20	11	90.85	90.80	-0.9	2,769	-0.03%
2022/05/12	3	90.80	0	91.40	89.80	3	2,824	0.11%
2022/05/11	5	89.30	5	88.00	88.60	0	2,817	0.00%
2022/05/10	16	86.09	13	87.68	88.00	3	2,836	0.11%
2022/05/06	12.2	89.29	11	90.35	90.50	1.2	2,837	0.04%
2022/05/05	22	91.54	23	92.57	92.70	-1	2,808	-0.04%
2022/05/04	0	0.00	1.2	90.00	90.50	-1.2	2,774	-0.04%
2022/05/03	10	89.10	11	87.57	89.10	-1	2,749	-0.04%
2022/04/29	12.2	86.59	16	87.40	86.80	-3.8	2,698	-0.14%
2022/04/28	11.1	85.80	4	87.55	83.40	7.1	2,581	0.27%
2022/04/27	15	90.93	13.1	89.27	88.60	1.9	2,381	0.08%
2022/04/26	1.1	93.48	2	94.75	93.10	-0.9	2,319	-0.04%
2022/04/25	0.1	94.00	2.2	93.63	93.60	-2.1	2,307	-0.09%
2022/04/22	15.1	94.83	22	96.79	96.80	-6.9	2,295	-0.30%
2022/04/21	11.2	93.94	11.1	96.38	96.00	0.1	2,266	0.00%
2022/04/20	11	92.80	10	92.60	92.60	1	2,261	0.04%
2022/04/19	10	93.00	10	91.20	91.20	0	2,344	0.00%
2022/04/18	10	91.80	10	91.20	91.20	0	2,348	0.00%
2022/04/15	11.2	94.07	0	0.00	92.60	11.2	2,333	0.48%
2022/04/14	10	97.40	10	95.90	95.90	0	2,355	0.00%
2022/04/13	1	96.50	0	0.00	97.40	1	2,390	0.04%
2022/04/12	3	97.43	0	0.00	95.80	3	2,409	0.12%
2022/04/11	2	99.70	1	96.70	96.70	1	2,395	0.04%
2022/04/08	5.2	99.81	1	99.90	99.40	4.2	2,332	0.18%
2022/04/07	1.1	104.13	1	101.50	101.50	0.1	2,220	0.00%
2022/04/06	0.1	110.50	0	0.00	110.50	0.1	2,180	0.00%
2022/04/01	0.1	112.49	2	111.50	112.50	-1.9	2,221	-0.09%
2022/03/30	1	119.00	0	0.00	117.50	1	2,309	0.04%
2022/03/29	1	118.00	0	0.00	119.50	1	2,310	0.04%
2022/03/28	1	115.00	0	0.00	117.00	1	2,295	0.04%
2022/03/25	0.1	117.00	0	0.00	116.00	0.1	2,297	0.00%
2022/03/23	0	0.00	1	120.49	120.00	-1	2,331	-0.04%
2022/03/21	0	119.25	4	119.75	118.50	-4	2,362	-0.17%
2022/03/18	3.1	117.01	0	0.00	117.00	3.1	2,383	0.13%
2022/03/17	0	0.00	2	118.75	118.00	-2	2,410	-0.08%
2022/03/15	2	113.75	0	0.00	113.00	2	2,443	0.08%
2022/03/14	2	118.00	1	115.00	118.00	1	2,460	0.04%
2022/03/11	0.1	113.50	0	0.00	113.50	0.1	2,474	0.00%
2022/03/10	2	116.25	2	115.27	115.00	0	2,469	0.00%
2022/03/09	2	109.50	2	108.75	109.00	0	2,459	0.00%
2022/03/07	2	112.24	5	112.21	112.50	-3	2,599	-0.12%
2022/03/04	1	116.00	1	115.00	116.50	0	2,875	0.00%
2022/03/02	1	114.50	0	0.00	116.00	1	3,225	0.03%
2022/03/01	1	115.50	2	115.75	116.50	-1	3,442	-0.03%
2022/02/24	2	110.28	1	110.50	110.00	1	3,742	0.03%
2022/02/23	2	115.00	0	0.00	116.00	2	3,847	0.05%
2022/02/21	0	118.00	1	118.00	119.00	-1	4,015	-0.02%
2022/02/16	2	117.75	1	119.50	118.50	1	4,114	0.02%
2022/02/15	7	117.36	7	116.50	116.50	0	4,094	0.00%
2022/02/14	8.1	118.88	3	120.17	117.50	5.1	4,050	0.12%
2022/02/11	2	126.75	3	127.33	127.00	-1	4,009	-0.02%
2022/02/10	2	131.25	1	134.00	129.00	1	3,985	0.03%
2022/02/09	2	131.50	0	0.00	131.50	2	3,988	0.05%
2022/02/08	0	0.00	0	131.00	133.50	0	4,011	0.00%
2022/01/26	1	127.00	1	126.50	127.00	0	4,228	0.00%
2022/01/24	0	126.50	2	126.00	127.00	-2	4,423	-0.05%
2022/01/21	2	129.00	0	129.00	127.00	2	4,646	0.04%
2022/01/20	3	129.00	3	129.17	130.50	0	4,925	0.00%
2022/01/19	1	127.00	1	128.00	127.00	0	5,155	0.00%
2022/01/17	2	126.50	5	130.00	130.00	-3	5,211	-0.06%
2022/01/14	1	125.00	0.1	129.91	129.50	0.9	5,238	0.02%
2022/01/13	4	125.88	5	125.20	128.00	-1	5,292	-0.02%
2022/01/12	10.1	124.49	5.1	124.66	125.50	5	5,289	0.09%
2022/01/11	2	126.02	0	0.00	126.00	2	5,228	0.04%
2022/01/07	3	129.17	2.8	129.54	130.00	0.2	5,196	0.00%
2022/01/06	1.1	134.08	2	133.50	134.00	-0.9	5,158	-0.02%
2022/01/05	7	138.07	10	138.60	139.50	-3	5,139	-0.06%
2022/01/04	4.1	140.99	2	141.00	140.50	2.1	5,150	0.04%
2022/01/03	0	0.00	3	144.17	146.00	-3	5,189	-0.06%
2021/12/30	0	144.00	0	0.00	144.00	0	5,258	0.00%
2021/12/29	2	143.75	0	0.00	145.00	2	5,343	0.04%
2021/12/28	0	0.00	2	148.50	148.00	-2	5,345	-0.04%
2021/12/27	10	146.50	12	148.37	148.50	-2	5,321	-0.04%
2021/12/24	2	145.50	3	145.67	145.50	-1	5,259	-0.02%
2021/12/23	0	0.00	1	142.50	143.00	-1	5,230	-0.02%
2021/12/22	0	0.00	3	140.84	141.00	-3	5,230	-0.06%
2021/12/21	1	139.00	2	139.75	140.50	-1	5,236	-0.02%
2021/12/20	2	138.00	0	0.00	136.50	2	5,235	0.04%
2021/12/17	3	139.00	2	138.00	137.50	1	5,243	0.02%
2021/12/16	0	0.00	2	141.50	142.50	-2	5,243	-0.04%
2021/12/15	2	139.50	1	139.00	139.50	1	5,241	0.02%
2021/12/14	2.2	139.07	1.6	140.31	138.00	0.6	5,245	0.01%
2021/12/13	5	143.20	37	143.89	143.50	-32	5,252	-0.61%
2021/12/10	23	139.15	7.5	140.13	140.00	15.5	5,266	0.29%
2021/12/09	3.2	143.72	0	0.00	144.00	3.2	5,245	0.06%
2021/12/08	0	0.00	2	147.75	145.00	-2	5,234	-0.04%
2021/12/07	2.2	143.00	7.5	142.53	143.50	-5.3	5,226	-0.10%
2021/12/06	3	144.67	2	144.00	143.50	1	5,228	0.02%
2021/12/03	2	147.25	3	148.17	147.50	-1	5,283	-0.02%
2021/12/02	8.2	147.10	5	148.60	144.50	3.2	5,283	0.06%
2021/12/01	33.2	151.05	4	152.63	152.00	29.2	5,229	0.56%
2021/11/30	13	154.69	12	153.83	153.00	1	5,197	0.02%
2021/11/29	4	146.00	14.1	151.53	153.00	-10.1	5,019	-0.20%
2021/11/26	4	144.25	7.2	144.71	145.00	-3.2	4,902	-0.07%
2021/11/25	32	148.17	19	151.61	146.00	13	4,822	0.27%
2021/11/24	10.1	147.96	20	147.75	149.50	-9.9	4,623	-0.21%
2021/11/23	24.6	144.85	23	144.87	144.00	1.6	4,441	0.04%
2021/11/22	33	144.80	7	144.58	146.00	26	4,339	0.60%
2021/11/19	8	140.44	10	140.15	141.00	-2	4,264	-0.05%
2021/11/18	3	136.17	1	136.00	136.00	2	4,195	0.05%
2021/11/17	1.1	134.00	1	134.50	134.50	0.1	4,166	0.00%
2021/11/16	4	135.38	6	134.67	134.00	-2	4,142	-0.05%
2021/11/15	8	136.06	4	135.25	135.00	4	4,102	0.10%
2021/11/12	3	133.17	1	133.50	134.00	2	4,094	0.05%
2021/11/11	2.1	132.52	4	132.50	132.50	-1.9	4,081	-0.05%
2021/11/10	0	0.00	2	136.00	136.00	-2	4,047	-0.05%
2021/11/09	2	132.00	8	132.00	132.00	-6	4,013	-0.15%
2021/11/08	0	0.00	1	131.50	133.00	-1	4,025	-0.02%
2021/11/05	2	133.00	1	133.50	134.00	1	4,010	0.02%
2021/11/04	12	134.08	6	132.00	132.50	6	4,007	0.15%
2021/11/03	2	140.00	11	140.18	140.00	-9	3,876	-0.23%
2021/11/02	7	141.86	24	137.02	137.50	-17	3,798	-0.45%
2021/11/01	15	144.30	9	142.89	144.50	6	3,692	0.16%
2021/10/29	27	144.22	9	143.83	140.50	18	3,613	0.50%
2021/10/28	21	144.19	23	145.33	144.00	-2	3,397	-0.06%
2021/10/27	23	137.59	17.1	139.35	139.50	5.9	3,132	0.19%
2021/10/26	8	132.00	1	133.50	132.00	7	2,953	0.24%
2021/10/25	4	131.50	2	132.02	133.00	2	2,937	0.07%
2021/10/22	1	133.00	1	132.00	133.00	-0.1	2,987	0.00%
2021/10/21	4	130.88	1	133.00	128.50	3	3,017	0.10%
2021/10/20	0	0.00	0	129.50	127.50	0	2,976	0.00%
2021/10/19	11	126.00	0	125.00	124.50	11	3,046	0.36%
2021/10/18	0	0.00	2	121.00	121.00	-2	3,146	-0.06%
2021/10/13	0	119.00	12	118.42	118.50	-12	3,278	-0.37%
2021/10/12	2	122.51	1	125.50	122.50	1	3,267	0.03%
2021/10/08	8	126.50	11	128.46	127.50	-3	3,256	-0.09%
2021/10/07	0	0.00	5	124.40	126.50	-5	3,223	-0.16%
2021/10/06	3	119.67	1	122.00	115.00	2	3,256	0.06%
2021/10/05	2	112.75	1	116.50	117.00	1	3,421	0.03%
2021/10/04	2	117.00	0	0.00	115.00	2	3,486	0.06%
2021/10/01	3	114.67	1	115.00	115.00	2	3,669	0.05%
2021/09/30	0	0.00	1	119.50	118.00	-1	3,928	-0.03%
2021/09/29	2	117.00	1	117.00	117.00	1	3,978	0.03%
2021/09/28	1	121.00	0	0.00	121.00	1	4,055	0.02%
2021/09/27	0	0.00	1	125.50	124.50	-1	4,134	-0.02%
2021/09/24	14	124.14	14	124.18	124.00	0	4,191	0.00%
2021/09/23	2	122.25	1	122.50	121.50	1	4,429	0.02%
2021/09/22	1	123.50	0	0.00	124.50	1	4,473	0.02%
2021/09/17	2	122.75	1	125.50	125.50	1	4,586	0.02%
2021/09/15	0	0.00	1	124.50	124.00	-1	4,942	-0.02%
2021/09/14	2	130.00	1	130.00	129.50	1	4,986	0.02%
2021/09/13	4	131.50	1	130.50	130.50	3	5,019	0.06%
2021/09/10	7	134.71	2	133.50	136.00	5	5,024	0.10%
2021/09/09	1	132.50	5	130.20	133.00	-4	5,018	-0.08%
2021/09/08	5.1	130.70	3	129.67	127.50	2.1	5,018	0.04%
2021/09/07	7	135.71	6	136.58	137.00	1	4,964	0.02%
2021/09/06	6	139.25	5	137.60	136.50	1	4,959	0.02%
2021/09/03	6	138.42	2	138.50	138.00	4	4,965	0.08%
2021/09/02	12	136.00	8	137.56	139.50	4	5,163	0.08%
2021/09/01	5	135.00	7	137.08	139.50	-2	5,078	-0.04%
2021/08/31	1	129.00	1	127.00	127.00	0	4,951	0.00%
2021/08/30	2	128.50	1	130.00	127.00	1	4,956	0.02%
2021/08/27	0	127.50	0	0.00	124.50	0	4,946	0.00%
2021/08/26	0	0.00	2	126.50	126.00	-2	4,942	-0.04%
2021/08/25	3	127.00	2	128.50	129.00	1	4,943	0.02%
2021/08/24	1	120.63	1	121.50	123.50	0	4,941	0.00%
2021/08/20	1	113.00	1	114.00	113.00	0	4,940	0.00%
2021/08/18	1	113.50	1	110.00	118.00	0	4,995	0.00%
2021/08/17	3	116.96	2	115.75	112.00	1	5,024	0.02%
2021/08/16	1	117.50	4	117.50	118.00	-3	5,022	-0.06%
2021/08/13	1	119.50	3	120.17	118.50	-2	5,022	-0.04%
2021/08/12	1	125.50	0	0.00	126.00	1	5,011	0.02%
2021/08/10	1	125.00	2	126.75	125.00	-1	4,986	-0.02%
2021/08/09	1	129.50	1	130.00	129.50	0	4,977	0.00%
2021/08/06	1	131.50	2	133.00	131.50	-1	4,979	-0.02%
2021/08/05	2	135.25	0	0.00	134.50	2	5,001	0.04%
2021/08/03	1	135.50	1	136.00	135.50	0	5,073	0.00%
2021/08/02	2	133.53	1	134.00	134.00	1	5,068	0.02%
2021/07/30	6	138.58	2	139.50	136.50	4	5,073	0.08%
2021/07/29	1	134.00	3	135.17	135.00	-2	5,035	-0.04%
2021/07/28	2	130.75	6	134.92	133.50	-4	5,076	-0.08%
2021/07/27	4	140.37	2	140.75	138.00	2	5,070	0.04%
2021/07/26	2	141.00	2.2	140.51	141.50	-0.2	5,027	0.00%
2021/07/23	3	142.66	0.1	140.50	142.00	2.9	5,033	0.06%
2021/07/22	3.1	149.17	10	148.00	149.50	-6.9	4,950	-0.14%
2021/07/21	2	144.23	6	143.58	142.00	-4	4,875	-0.08%
2021/07/20	3.1	138.90	1	137.50	137.50	2.1	4,829	0.04%
2021/07/19	1	144.00	6	144.25	144.00	-5	4,785	-0.10%
2021/07/16	5	144.00	4	144.88	144.00	1	4,825	0.02%
2021/07/15	5	143.90	1.1	144.03	145.00	3.9	4,833	0.08%
2021/07/14	3	145.17	2	147.25	146.00	1	4,827	0.02%
2021/07/13	8	148.31	8	145.88	144.50	0	4,812	0.00%
2021/07/12	8	148.13	9.3	149.39	148.00	-1.3	4,717	-0.03%
2021/07/09	10	144.50	2.5	147.10	141.50	7.5	4,507	0.17%
2021/07/08	27.5	144.26	26	145.25	145.00	1.5	4,467	0.03%
2021/07/07	10.1	144.17	15	145.37	147.50	-4.9	4,330	-0.11%
2021/07/06	4	139.38	2	136.50	139.50	2	4,123	0.05%
2021/07/05	4	140.25	0	0.00	138.50	4	4,189	0.10%
2021/07/02	2	135.00	5	137.00	139.50	-3	4,220	-0.07%
2021/07/01	3	131.33	2.2	130.63	130.00	0.8	4,303	0.02%
2021/06/30	17.4	140.61	11.1	135.40	134.00	6.3	4,291	0.15%
2021/06/29	0	140.00	2.4	138.47	139.00	-2.4	4,111	-0.06%
2021/06/28	4	137.88	0	0.00	138.00	4	4,153	0.10%
2021/06/25	4.1	137.72	16	137.78	138.00	-11.9	4,112	-0.29%
2021/06/24	1.4	127.55	3	127.67	130.00	-1.6	3,832	-0.04%
2021/06/23	1	125.00	5	126.30	127.00	-4	3,738	-0.11%
2021/06/22	2	122.25	2.1	124.19	123.00	-0.1	3,696	0.00%
2021/06/21	1	119.51	3	121.00	122.00	-2	3,834	-0.05%
2021/06/18	0	123.00	1	122.50	121.50	-1	3,841	-0.03%
2021/06/17	0	122.50	1	120.00	122.50	-1	3,873	-0.02%
2021/06/16	0	0.00	1	120.00	119.00	-1	3,888	-0.03%
2021/06/15	2	117.00	3	117.67	117.50	-1	3,890	-0.03%
2021/06/11	1	118.51	2	118.50	119.00	-1	3,876	-0.03%
2021/06/10	15.1	122.35	10	123.25	118.50	5.1	3,906	0.13%
2021/06/09	0	0.00	1	117.00	118.00	-1	3,670	-0.03%
2021/06/08	3	115.83	1	116.50	114.50	2	3,674	0.05%
2021/06/07	1	116.50	3	114.00	116.50	-2	3,744	-0.05%
2021/06/04	1	115.00	0	0.00	113.00	1	3,756	0.03%
2021/06/02	1	113.50	0.4	114.00	113.50	0.6	3,874	0.02%
2021/05/31	1.4	112.79	2	113.50	113.50	-0.6	3,878	-0.02%
2021/05/28	8	110.94	6	111.25	112.00	2	3,911	0.05%
2021/05/27	1	109.00	1	107.50	107.00	0	3,880	0.00%
2021/05/26	2	104.25	3	105.00	103.00	-1	3,853	-0.03%
2021/05/25	0	0.00	10	104.10	104.50	-10	3,848	-0.26%
2021/05/24	4	98.40	2	98.80	99.60	2	3,833	0.05%
2021/05/20	1	96.00	0	0.00	95.90	1	3,881	0.03%
2021/05/18	5	95.74	4	94.70	97.80	1	3,924	0.03%
2021/05/13	0	0.00	1	100.00	98.00	-1	4,014	-0.02%
2021/05/12	3	101.00	3	101.00	95.60	0	4,026	0.00%
2021/05/11	6	103.50	1	101.50	100.50	5	4,051	0.12%
2021/05/10	6	111.00	0	0.00	110.50	6	4,069	0.15%
2021/05/07	1	110.50	6	112.00	113.50	-5	4,138	-0.12%
2021/05/06	1	107.50	1	109.00	107.50	0	4,220	0.00%
2021/05/05	3	112.00	0	0.00	108.50	3	4,265	0.07%
2021/05/04	0	0.00	1	115.50	116.00	-1	4,283	-0.02%
2021/05/03	0	0.00	1	115.00	114.00	-1	4,400	-0.02%
2021/04/29	3	117.67	0.2	120.00	117.00	2.8	4,677	0.06%
2021/04/28	0	0.00	2	121.50	121.00	-2	4,776	-0.04%
2021/04/27	1	119.00	2	121.50	119.00	-1	4,872	-0.02%
2021/04/26	4	119.00	4	119.50	118.00	0	4,872	0.00%
2021/04/23	0	0.00	1	118.00	119.50	-1	4,923	-0.02%
2021/04/22	2	115.75	0	117.00	115.00	2	4,958	0.04%
2021/04/21	1	119.50	0	0.00	120.00	1	5,009	0.02%
2021/04/20	0	0.00	2	121.75	122.00	-2	5,133	-0.04%
2021/04/19	5	119.00	2	119.00	119.00	3	5,202	0.06%
2021/04/16	4	120.25	7	119.50	121.50	-3	5,415	-0.06%
2021/04/15	4	118.75	20	119.23	119.50	-16	5,441	-0.29%
2021/04/14	2	119.00	3	119.33	121.00	-1	5,529	-0.02%
2021/04/13	0	0.00	2	119.00	118.50	-2	5,637	-0.04%
2021/04/12	2.2	123.04	4.1	125.76	122.50	-1.9	5,694	-0.03%
2021/04/09	0	0.00	6	126.42	127.00	-6	5,840	-0.10%
2021/04/08	3	124.17	1	123.00	123.50	2	5,825	0.03%
2021/04/07	24	125.37	8.6	125.39	126.00	15.5	5,754	0.27%
2021/04/06	2	122.25	3	121.17	120.50	-1	5,690	-0.02%
2021/04/01	35.1	119.01	22	120.34	119.50	13.1	5,797	0.23%
2021/03/31	3.1	118.29	3.3	118.92	118.50	-0.2	5,785	0.00%
2021/03/30	4	116.00	14	115.82	116.50	-10	5,717	-0.17%
2021/03/29	0	112.00	6	112.00	112.50	-6	5,680	-0.11%
2021/03/26	2	111.25	1	112.00	112.00	1	5,722	0.02%
2021/03/25	2	111.75	7	111.07	112.00	-5	5,772	-0.09%
2021/03/24	36	114.51	27	115.24	109.50	9	5,791	0.16%
2021/03/23	6	112.08	0	0.00	112.00	6	5,709	0.11%
2021/03/22	1	111.50	0	0.00	111.50	1	5,784	0.02%
2021/03/19	2	110.50	3	109.50	110.50	-1	5,836	-0.02%
2021/03/18	1	108.00	1	109.00	109.50	0	5,932	0.00%
2021/03/17	1	107.50	4	107.63	108.00	-3	6,112	-0.05%
2021/03/16	3	106.33	2	106.25	106.50	1	6,317	0.02%
2021/03/12	3	109.00	1	108.50	108.50	2	7,093	0.03%
2021/03/11	3	108.33	7	107.07	108.50	-4	7,214	-0.06%
2021/03/10	1	101.00	0	0.00	101.50	1	7,238	0.01%
2021/03/09	3	101.30	5	101.50	101.00	-2	7,622	-0.03%
2021/03/08	3.5	103.36	0	0.00	102.50	3.5	7,848	0.04%
2021/03/05	3	105.00	5.5	105.00	104.50	-2.5	7,796	-0.03%
2021/03/04	1	104.00	1	102.50	104.00	0	7,753	0.00%
2021/03/03	3	103.17	3	103.00	105.00	0	7,735	0.00%
2021/03/02	1	107.00	2	105.50	105.00	-1	7,699	-0.01%
2021/02/26	2	106.50	2	106.75	106.50	0	7,694	0.00%
2021/02/24	2	111.25	3	112.17	110.00	-1	7,690	-0.01%
2021/02/23	1	111.50	0.1	111.00	111.50	0.9	7,681	0.01%
2021/02/22	4.1	112.38	18	113.36	114.00	-13.9	7,673	-0.18%
2021/02/19	3.1	109.90	1	111.50	111.50	2.1	7,665	0.03%
2021/02/18	2	110.00	2	111.25	111.50	0	7,733	0.00%
2021/02/17	0.2	108.00	12	109.00	109.00	-11.9	7,986	-0.15%
2021/02/05	1	105.01	1	105.50	105.00	0	8,015	0.00%
2021/02/04	2	107.00	3	105.67	108.00	-1	8,012	-0.01%
2021/02/03	10	108.50	3	108.50	109.00	7	7,949	0.09%
2021/02/02	5	108.70	7	108.36	112.00	-2	7,925	-0.03%
2021/02/01	1	105.00	1	104.50	104.00	0	7,858	0.00%
2021/01/29	7	106.50	13	106.00	105.00	-6	7,841	-0.08%
2021/01/28	10	109.60	11	110.55	109.00	-1	7,804	-0.01%
2021/01/27	9	116.39	6.1	116.44	115.50	3	7,699	0.04%
2021/01/26	7	118.64	5	117.80	118.00	2	7,632	0.03%
2021/01/25	30	120.30	11	118.95	118.00	19	7,552	0.25%
2021/01/22	13	119.65	21	119.79	121.00	-8	7,354	-0.11%
2021/01/21	11	117.00	14	116.50	114.00	-3	7,047	-0.04%
2021/01/20	11.3	115.75	20	115.40	113.50	-8.7	6,902	-0.13%
2021/01/19	7	111.50	7	112.79	114.00	0	6,779	0.00%
2021/01/18	7	111.79	0	0.00	111.00	7	6,722	0.10%
2021/01/15	5	117.60	5	117.00	115.00	0	6,654	0.00%
2021/01/14	6	118.42	8	119.06	118.00	-2	6,605	-0.03%
2021/01/13	8	116.44	6	117.00	117.00	2	6,487	0.03%
2021/01/12	7	114.00	4	114.63	112.50	3	6,343	0.05%
2021/01/11	25	120.26	13	119.46	117.00	12	6,266	0.19%
2021/01/08	9	114.44	10	114.85	115.00	-1	6,027	-0.02%
2021/01/07	6	115.83	4.2	114.92	116.00	1.8	5,999	0.03%
2021/01/06	7	119.64	6.2	119.44	117.50	0.8	5,936	0.01%
2021/01/05	9.1	118.22	13	117.81	120.00	-4	5,791	-0.07%
2021/01/04	12	116.88	10	118.00	118.00	2	5,700	0.04%
2020/12/31	3	114.33	7	112.86	112.00	-4	5,499	-0.07%
2020/12/30	5	110.60	2	112.00	112.50	3	5,421	0.06%
2020/12/29	2	109.50	4.2	111.00	110.00	-2.2	5,391	-0.04%
2020/12/28	20.3	110.05	10.1	109.78	114.00	10.2	5,294	0.19%
2020/12/25	4	107.63	1	107.00	107.00	3	5,150	0.06%
2020/12/24	0	0.00	4	106.50	108.00	-4	5,119	-0.08%
2020/12/23	9	106.67	14	106.14	106.00	-5	5,085	-0.10%
2020/12/22	2	106.75	4	106.88	105.50	-2	5,059	-0.04%
2020/12/21	9	107.78	6	108.33	108.50	3	5,015	0.06%
2020/12/18	8	109.06	7	109.50	110.00	1	4,935	0.02%
2020/12/17	5	108.60	7	109.50	112.00	-2	4,874	-0.04%
2020/12/16	3	107.67	2	107.75	106.50	1	4,756	0.02%
2020/12/15	3	106.67	4	106.50	106.00	-1	4,649	-0.02%
2020/12/14	19	112.68	17	109.44	108.50	2	4,551	0.04%
2020/12/11	25	112.92	17	110.29	110.00	8	4,439	0.18%
2020/12/10	16	113.47	17	114.09	116.00	-1	4,266	-0.02%
2020/12/09	10.1	113.79	16	114.66	113.00	-5.9	4,102	-0.14%
2020/12/08	8	105.06	14	104.96	105.50	-6	3,639	-0.16%
2020/12/07	18	99.00	33	99.36	99.30	-15	3,332	-0.45%
2020/12/04	3	97.77	24	97.88	96.50	-21	3,175	-0.66%
2020/12/03	47	101.87	16	100.31	97.90	31	3,079	1.01%
2020/12/02	7	99.23	17	98.95	100.50	-10	2,663	-0.38%
2020/12/01	1	90.20	3	91.00	91.60	-2	2,364	-0.08%
2020/11/30	0	0.00	6	90.27	90.90	-6	2,360	-0.25%
2020/11/27	6	91.00	11	91.01	91.30	-5	2,364	-0.21%
2020/11/26	14	90.98	5	91.42	91.00	9	2,349	0.38%
2020/11/25	2	89.35	1	90.70	89.60	1	2,317	0.04%
2020/11/23	1	92.40	2	92.30	91.20	-1	2,286	-0.04%
2020/11/20	2	91.40	0	0.00	91.60	2	2,272	0.09%
2020/11/19	1	90.30	3	90.67	91.10	-2	2,247	-0.09%
2020/11/18	6	89.82	3	90.47	90.80	3	2,244	0.13%
2020/11/17	4	91.55	8	92.15	90.20	-4	2,236	-0.18%
2020/11/16	6	92.33	30	92.37	91.00	-24	2,185	-1.10%
2020/11/13	11	87.32	4	87.55	88.00	7	1,924	0.36%
2020/11/12	0	0.00	1	86.90	87.60	-1	1,883	-0.05%
2020/11/10	3	85.53	0	0.00	85.50	3	1,823	0.16%
2020/11/09	10	86.70	1	87.00	86.90	9	1,794	0.50%
2020/11/06	1	87.20	10	86.31	85.50	-9	1,777	-0.51%
2020/11/05	16	85.03	0	0.00	84.90	16	1,735	0.92%
2020/11/04	1	82.60	2	83.75	84.00	-1	1,722	-0.06%
2020/11/03	2	81.95	5	82.38	83.20	-3	1,729	-0.17%
2020/10/30	3	82.10	5	81.38	80.60	-2	1,733	-0.12%
2020/10/28	1	82.70	3	84.00	82.60	-2	1,752	-0.11%
2020/10/27	1	83.70	4	83.50	83.40	-3	1,779	-0.17%
2020/10/26	0	0.00	3	84.70	83.50	-3	1,798	-0.17%
2020/10/22	2	84.00	1	84.00	84.00	1	1,862	0.05%
2020/10/21	1	85.20	2	84.30	84.20	-1	1,880	-0.05%
2020/10/20	3	84.83	3	84.73	85.00	0	1,927	0.00%
2020/10/19	3	84.80	1	85.20	84.70	2	1,935	0.10%
2020/10/16	3	84.67	5	84.70	83.90	-2	1,926	-0.10%
2020/10/15	3	84.20	0	0.00	84.90	3	1,931	0.16%
2020/10/14	12	86.14	8	86.25	85.60	4	1,940	0.21%
2020/10/13	4	84.25	1	84.30	84.10	3	1,924	0.16%
2020/10/12	3	83.80	3	85.07	84.40	0	1,929	0.00%
2020/10/08	10	84.19	9	83.40	84.00	1	1,938	0.05%
2020/10/07	0	0.00	1	82.90	84.10	-1	1,945	-0.05%
2020/10/06	1	82.30	0	0.00	81.20	1	1,934	0.05%
2020/10/05	0	0.00	1	80.60	81.10	-1	1,975	-0.05%
2020/09/30	1	76.00	3	77.83	78.50	-2	2,098	-0.10%
2020/09/29	2	76.70	0	0.00	75.90	2	2,234	0.09%
2020/09/28	0	0.00	1	77.70	77.10	-1	2,289	-0.04%
2020/09/25	3	78.23	1	76.20	75.80	2	2,348	0.09%
2020/09/24	0	0.00	2	80.10	78.90	-2	2,365	-0.08%
2020/09/23	1	81.70	2	82.55	82.60	-1	2,393	-0.04%
2020/09/22	3	81.63	4	81.83	81.30	-1	2,470	-0.04%
2020/09/21	1	84.00	0	0.00	83.20	1	2,486	0.04%
2020/09/17	1	85.60	1	84.40	84.40	0	2,538	0.00%
2020/09/15	3	84.70	6	84.67	85.10	-3	2,546	-0.12%
2020/09/14	10	85.42	7	85.09	82.90	3	2,537	0.12%
2020/09/11	3	83.53	2	84.20	83.30	1	2,491	0.04%
2020/09/10	3	82.33	4	81.53	82.40	-1	2,451	-0.04%
2020/09/09	1	78.00	0	0.00	78.80	1	2,443	0.04%
2020/09/08	1	77.80	1	78.00	77.10	0	2,456	0.00%
2020/09/07	6	79.00	1	77.10	77.10	5	2,479	0.20%
2020/09/03	1	79.50	1	80.30	79.70	0	2,543	0.00%
2020/09/01	3	77.40	0	0.00	78.20	3	2,564	0.12%
2020/08/31	1	77.80	0	0.00	77.10	1	2,611	0.04%
2020/08/27	1	78.00	1	78.50	78.30	0	2,808	0.00%
2020/08/26	1	79.20	1	79.70	79.80	0	2,835	0.00%
2020/08/21	2	76.15	1	76.30	76.00	1	2,878	0.03%
2020/08/20	3	76.17	4	74.80	75.50	-1	2,877	-0.03%
2020/08/19	1	83.80	1	81.20	81.20	0	2,846	0.00%
2020/08/18	2	84.05	0	0.00	83.60	2	2,860	0.07%
2020/08/17	1	86.60	0	0.00	85.60	1	2,879	0.03%
2020/08/14	1	84.50	0	0.00	86.00	1	2,918	0.03%
2020/08/13	0	0.00	2	85.20	85.20	-2	2,969	-0.07%
2020/08/12	0	0.00	1	85.50	85.70	-1	2,999	-0.03%
2020/08/10	2	86.40	0	0.00	85.70	2	3,052	0.07%
2020/08/07	0	0.00	9	88.09	88.70	-9	3,063	-0.29%
2020/08/06	3	88.43	4	88.83	87.20	-1	3,090	-0.03%
2020/08/05	2	88.70	2	88.60	88.70	0	3,136	0.00%
2020/08/04	7	87.30	1	87.50	87.80	6	3,312	0.18%
2020/08/03	1	86.00	5	86.18	86.20	-4	3,444	-0.12%
2020/07/31	6	85.97	1	87.20	86.40	5	3,458	0.14%
2020/07/30	1	85.70	1	86.30	85.80	0	3,464	0.00%
2020/07/29	2	85.10	2	84.70	85.00	0	3,462	0.00%
2020/07/28	5	87.10	7	85.11	85.40	-2	3,470	-0.06%
2020/07/27	4	88.80	1	89.00	88.50	3	3,445	0.09%
2020/07/24	8	91.46	5	90.16	89.60	3	3,484	0.09%
2020/07/23	4	94.28	1	93.50	93.30	3	3,450	0.09%
2020/07/22	4	94.08	0	0.00	94.50	4	3,462	0.12%
2020/07/21	3	93.40	5	94.04	94.30	-2	3,462	-0.06%
2020/07/20	1	92.10	0	0.00	91.80	1	3,476	0.03%
2020/07/17	1	94.60	2	94.10	94.00	-1	3,474	-0.03%
2020/07/16	1	94.80	3	92.73	92.60	-2	3,453	-0.06%
2020/07/15	1	95.10	2	96.80	93.90	-1	3,453	-0.03%
2020/07/14	1	95.70	4	95.55	94.10	-3	3,496	-0.09%
2020/07/13	5	96.68	0	0.00	96.30	5	3,483	0.14%
2020/07/10	3	97.57	9	95.80	95.80	-6	3,479	-0.17%
2020/07/09	5	99.82	1	99.10	98.60	4	3,429	0.12%
2020/07/08	4	98.33	5	97.50	100.50	-1	3,301	-0.03%
2020/07/07	38	95.79	10	94.70	94.80	28	3,158	0.89%
2020/07/06	8	95.10	12	95.10	96.80	-4	3,113	-0.13%
2020/07/03	4	92.85	3	92.77	92.50	1	3,065	0.03%
2020/07/02	11	93.19	0	0.00	93.10	11	3,086	0.36%
2020/07/01	2	92.40	3	92.27	91.70	-1	3,079	-0.03%
2020/06/30	1	90.80	0	0.00	91.50	1	3,039	0.03%
2020/06/24	0	0.00	1	91.40	91.30	-1	3,010	-0.03%
2020/06/23	2	90.25	0	0.00	89.80	2	3,043	0.07%
2020/06/22	9	91.89	7	91.89	90.60	2	3,060	0.07%
2020/06/19	1	90.30	1	90.80	90.00	0	3,076	0.00%
2020/06/18	1	89.80	2	88.85	89.60	-1	3,096	-0.03%
2020/06/17	1	89.70	3	90.20	88.70	-2	3,127	-0.06%
2020/06/16	4	89.28	2	89.25	89.10	2	3,140	0.06%
2020/06/15	1	88.50	0	0.00	86.60	1	3,166	0.03%
2020/06/12	4	84.75	4	85.88	88.30	0	3,189	0.00%
2020/06/11	3	87.77	1	86.40	86.40	2	3,202	0.06%
2020/06/10	0	0.00	1	90.00	90.60	-1	3,214	-0.03%
2020/06/09	1	89.30	0	0.00	89.00	1	3,267	0.03%
2020/06/08	0	0.00	5	90.20	89.40	-5	3,324	-0.15%
2020/06/05	0	0.00	8	90.66	90.20	-8	3,323	-0.24%
2020/06/04	9	89.18	10	89.57	90.40	-1	3,328	-0.03%
2020/06/03	2	86.95	2	88.30	87.00	0	3,335	0.00%
2020/06/02	3	86.83	0	0.00	86.00	3	3,238	0.09%
2020/06/01	1	84.80	4	86.50	86.90	-3	3,231	-0.09%
2020/05/29	1	86.50	4	84.00	84.00	-3	3,219	-0.09%
2020/05/28	1	86.40	0	0.00	86.60	1	3,202	0.03%
2020/05/27	2	85.70	2	85.95	86.10	0	3,212	0.00%
2020/05/26	0	0.00	1	84.60	84.60	-1	3,224	-0.03%
2020/05/25	1	82.70	1	83.40	85.90	0	3,221	0.00%
2020/05/22	5	83.12	1	83.40	83.00	4	3,210	0.12%
2020/05/21	2	85.20	5	85.54	86.00	-3	3,199	-0.09%
2020/05/20	13	84.88	14	84.81	84.50	-1	3,184	-0.03%
2020/05/19	5	87.10	0	0.00	88.30	5	3,155	0.16%
2020/05/18	3	89.00	11	87.15	86.60	-8	3,140	-0.25%
2020/05/15	1	91.00	1	90.90	90.90	0	3,124	0.00%
2020/05/14	7	92.53	1	92.40	92.20	6	3,128	0.19%
2020/05/13	1	96.50	0	0.00	97.00	1	3,139	0.03%
2020/05/12	1	95.60	4	95.90	95.60	-3	3,172	-0.09%
2020/05/11	11	97.05	16	98.44	97.80	-5	3,194	-0.16%
2020/05/08	16	94.22	6	91.50	94.00	10	3,056	0.33%
2020/05/07	6	87.45	4	88.03	88.00	2	2,961	0.07%
2020/05/06	8	87.40	5	86.50	86.50	3	2,959	0.10%
2020/05/04	0	0.00	6	88.70	88.90	-6	2,988	-0.20%
2020/04/30	1	88.90	16	89.37	88.80	-15	2,969	-0.51%
2020/04/29	5	89.26	1	88.50	88.20	4	2,978	0.13%
2020/04/28	0	0.00	6	87.35	87.40	-6	2,957	-0.20%
2020/04/27	1	86.40	7	87.14	87.10	-6	3,012	-0.20%
2020/04/24	3	85.73	7	86.16	85.60	-4	3,001	-0.13%
2020/04/23	19	86.89	2	86.75	86.10	17	3,019	0.56%
2020/04/22	0	0.00	1	81.90	85.60	-1	3,046	-0.03%
2020/04/20	1	85.20	3	86.63	87.40	-2	3,049	-0.07%
2020/04/17	15	87.39	6	89.08	86.00	9	3,043	0.30%
2020/04/16	1	85.70	1	86.00	86.00	0	2,991	0.00%
2020/04/15	0	0.00	10	87.17	86.60	-10	3,052	-0.33%
2020/04/14	1	86.30	1	86.40	86.50	0	3,100	0.00%
2020/04/13	1	84.50	2	86.10	84.80	-1	3,169	-0.03%
2020/04/10	4	85.40	1	84.60	85.20	3	3,207	0.09%
2020/04/09	4	86.93	6	87.35	84.50	-2	3,298	-0.06%
2020/04/08	5	86.54	1	86.40	86.30	4	3,357	0.12%
2020/04/07	14	85.64	10	85.22	85.50	4	3,355	0.12%
2020/04/06	2	81.30	1	80.30	82.50	1	3,339	0.03%
2020/04/01	1	79.40	0	0.00	79.50	1	3,365	0.03%
2020/03/30	4	75.50	2	76.60	78.50	2	3,428	0.06%
2020/03/27	4	80.63	3	79.13	77.50	1	3,409	0.03%
2020/03/26	6	77.48	10	77.87	79.00	-4	3,365	-0.12%
2020/03/25	11	78.75	7	78.50	78.40	4	3,347	0.12%
2020/03/24	4	73.80	4	74.13	74.00	0	3,308	0.00%
2020/03/23	1	64.50	1	66.50	68.10	0	3,269	0.00%
2020/03/20	2	65.85	3	65.73	67.30	-1	3,285	-0.03%
2020/03/19	4	63.23	11	60.90	61.20	-7	3,256	-0.21%
2020/03/18	5	70.54	4	67.50	67.50	1	3,246	0.03%
2020/03/17	2	73.00	1	72.20	71.00	1	3,283	0.03%
2020/03/16	5	79.28	1	74.60	74.20	4	3,300	0.12%
2020/03/13	5	77.84	10	78.72	82.40	-5	3,269	-0.15%
2020/03/12	4	85.38	4	83.50	85.00	0	3,223	0.00%
2020/03/11	1	95.00	0	0.00	91.10	1	3,220	0.03%
2020/03/10	0	0.00	1	93.00	94.20	-1	3,338	-0.03%
2020/03/09	4	96.08	2	96.10	94.50	2	3,331	0.06%
2020/03/06	2	101.50	1	101.50	101.00	1	3,269	0.03%
2020/03/05	1	103.00	1	103.50	103.50	0	3,327	0.00%
2020/03/04	3	101.50	2	102.00	101.00	1	3,325	0.03%
2020/03/03	1	102.00	3	101.83	101.50	-2	3,336	-0.06%
2020/03/02	5	99.72	3	99.73	99.30	2	3,362	0.06%
2020/02/26	0	0.00	2	103.00	102.00	-2	3,397	-0.06%
2020/02/25	2	103.00	0	0.00	104.50	2	3,400	0.06%
2020/02/24	2	102.75	5	102.20	102.50	-3	3,441	-0.09%
2020/02/21	2	105.00	0	0.00	105.00	2	3,497	0.06%
2020/02/20	8	107.75	7	107.57	108.00	1	3,545	0.03%
2020/02/19	4	106.63	3	107.00	107.00	1	3,563	0.03%
2020/02/18	6	106.00	1	106.00	106.00	5	3,637	0.14%
2020/02/17	2	107.75	1	108.50	107.50	1	3,646	0.03%
2020/02/14	3	111.00	5	110.70	111.00	-2	3,699	-0.05%
2020/02/13	4	114.38	4	114.00	112.50	0	3,694	0.00%
2020/02/12	3	115.00	3	113.67	115.00	0	3,664	0.00%
2020/02/11	2	108.00	4	106.88	109.00	-2	3,675	-0.05%
2020/02/10	2	104.50	2	105.00	104.00	0	3,760	0.00%
2020/02/07	2	105.00	1	103.50	103.50	1	3,903	0.03%
2020/02/06	4	104.50	2	105.00	105.50	2	4,137	0.05%
2020/02/05	6	104.25	4	102.50	102.50	2	4,300	0.05%
2020/02/04	3	102.33	1	102.00	102.50	2	4,303	0.05%
2020/02/03	4	95.85	1	99.00	100.50	3	4,365	0.07%
2020/01/31	5	102.00	6	103.08	101.00	-1	4,406	-0.02%
2020/01/30	1	102.00	0	0.00	101.00	1	4,543	0.02%
2020/01/16	0	0.00	2	111.50	112.00	-2	5,101	-0.04%
2020/01/15	1	112.00	3	109.83	109.50	-2	5,325	-0.04%
2020/01/14	3	110.50	3	111.00	112.00	0	5,376	0.00%
2020/01/13	2	108.25	0	0.00	108.50	2	5,390	0.04%
2020/01/10	2	109.25	2	108.25	109.50	0	5,481	0.00%
2020/01/09	5	109.10	4	108.38	109.50	1	5,610	0.02%
2020/01/08	3	109.00	2	110.00	109.00	1	5,688	0.02%
2020/01/07	5	116.40	4	114.63	113.00	1	5,695	0.02%
2020/01/06	3	119.17	0	0.00	118.00	3	5,750	0.05%
2020/01/03	2	123.25	1	120.50	124.00	1	5,917	0.02%
2020/01/02	2	122.50	3	121.33	123.00	-1	5,906	-0.02%
2019/12/31	0	0.00	1	117.50	118.00	-1	5,902	-0.02%
2019/12/30	1	117.00	4	117.50	118.00	-3	5,971	-0.05%
2019/12/27	1	116.00	1	118.00	116.00	0	6,052	0.00%
2019/12/26	1	115.50	1	116.00	115.50	0	6,059	0.00%
2019/12/25	0	0.00	5	113.80	114.50	-5	6,066	-0.08%
2019/12/24	0	0.00	1	110.50	110.50	-1	6,106	-0.02%
2019/12/23	1	109.50	0	0.00	109.00	1	6,171	0.02%
2019/12/20	2	109.50	2	111.00	111.00	0	6,279	0.00%
2019/12/19	3	111.17	1	110.50	110.50	2	6,429	0.03%
2019/12/18	0	0.00	1	113.50	112.50	-1	6,559	-0.02%
2019/12/17	3	114.67	4	114.63	114.00	-1	6,708	-0.01%
2019/12/16	3	111.33	2	111.50	112.50	1	6,952	0.01%
2019/12/13	4	111.88	3	111.50	110.50	1	7,425	0.01%
2019/12/12	11	113.18	17	111.41	113.50	-6	7,659	-0.08%
2019/12/11	1	109.50	0	0.00	108.50	1	7,746	0.01%
2019/12/10	2	110.00	1	108.50	110.50	1	7,801	0.01%
2019/12/09	3	110.50	2	111.00	110.50	1	7,798	0.01%
2019/12/06	7	111.50	4	111.25	112.00	3	7,823	0.04%
2019/12/05	15	111.57	8	111.81	111.00	7	7,822	0.09%
2019/12/03	1	116.50	2	115.50	116.00	-1	7,794	-0.01%
2019/12/02	7	115.79	5	116.60	116.50	2	7,861	0.03%
2019/11/29	1	116.50	2	117.75	119.00	-1	7,866	-0.01%
2019/11/28	3	118.50	2	119.50	118.00	1	7,874	0.01%
2019/11/27	4	120.75	0	0.00	120.00	4	7,897	0.05%
2019/11/26	6	122.67	4	121.75	122.00	2	7,900	0.03%
2019/11/25	2	119.25	7	120.07	119.00	-5	7,907	-0.06%
2019/11/22	3	118.33	2	118.00	118.00	1	7,903	0.01%
2019/11/21	6	117.00	5	117.50	119.00	1	7,936	0.01%
2019/11/20	3	117.33	3	118.33	118.00	0	7,935	0.00%
2019/11/19	5	121.10	2	121.25	120.50	3	7,898	0.04%
2019/11/18	0	0.00	5	123.70	124.00	-5	7,868	-0.06%
2019/11/15	5	124.50	16	123.09	122.00	-11	7,947	-0.14%
2019/11/13	7	126.86	11	126.32	127.00	-4	7,960	-0.05%
2019/11/12	6	123.42	8	123.31	124.50	-2	7,944	-0.03%
2019/11/11	9	123.00	2	123.00	122.50	7	8,044	0.09%
2019/11/08	6	125.17	2.2	125.10	126.50	3.9	8,107	0.05%
2019/11/07	4	124.13	4	124.38	123.00	0	8,142	0.00%
2019/11/06	12	130.13	9	129.72	126.50	3	8,212	0.04%
2019/11/05	5.1	131.72	9	132.50	135.00	-4	8,113	-0.05%
2019/11/04	6	126.83	7	127.14	128.50	-1	8,006	-0.01%
2019/11/01	4	121.75	5	119.80	123.00	-1	7,876	-0.01%
2019/10/31	5	120.60	5	120.40	119.50	0	7,879	0.00%
2019/10/30	8.1	123.19	4	123.13	123.00	4.1	7,835	0.05%
2019/10/29	6	124.67	4.2	124.14	122.00	1.8	7,822	0.02%
2019/10/28	11	127.05	25	129.14	128.50	-14	7,741	-0.18%
2019/10/25	3	124.67	4	122.50	122.50	-1	7,458	-0.01%
2019/10/24	2	116.50	2	120.50	121.00	0	7,333	0.00%
2019/10/23	12	119.17	8	119.94	117.50	4	7,310	0.05%
2019/10/22	1	116.00	3	115.83	115.00	-2	7,262	-0.03%
2019/10/21	1	115.00	0	0.00	114.00	1	7,295	0.01%
2019/10/18	16.1	114.97	11	114.50	114.50	5.1	7,443	0.07%
2019/10/17	2.1	116.60	8	115.75	118.50	-5.9	7,374	-0.08%
2019/10/16	6	114.08	7	114.57	113.00	-1	7,244	-0.01%
2019/10/15	2	115.00	4	115.38	114.00	-2	7,129	-0.03%
2019/10/14	9	116.06	7	116.36	113.50	2	7,075	0.03%
2019/10/09	11	114.00	3	114.17	112.50	8	6,978	0.11%
2019/10/08	5	113.20	3	114.33	110.00	2	6,777	0.03%
2019/10/07	2	112.00	2	112.50	114.00	0	6,764	0.00%
2019/10/04	7	109.86	6	110.92	110.00	1	6,724	0.01%
2019/10/03	4	110.75	5	110.40	110.50	-1	6,685	-0.01%
2019/10/02	3	109.50	5	110.50	109.50	-2	6,596	-0.03%
2019/10/01	7	109.79	6	110.50	109.50	1	6,572	0.02%
2019/09/27	3	110.33	3	110.67	110.00	0	6,647	0.00%
2019/09/26	1	111.00	1	111.50	111.00	0	6,594	0.00%
2019/09/25	4	112.12	3	112.50	112.00	1	6,612	0.02%
2019/09/24	8	114.63	1	116.00	113.50	7	6,614	0.11%
2019/09/23	1	117.00	1	118.00	118.50	0	6,468	0.00%
2019/09/20	4	116.25	1	115.00	116.00	3	6,375	0.05%
2019/09/19	2	117.25	2	117.50	116.50	0	6,286	0.00%
2019/09/18	5	108.40	10	112.45	116.00	-5	5,989	-0.08%
2019/09/17	15	105.43	16	105.03	105.50	-1	5,520	-0.02%
2019/09/16	3	101.00	7	99.19	102.00	-4	5,311	-0.08%
2019/09/12	11	98.27	8	98.59	97.20	3	5,211	0.06%
2019/09/11	3	97.03	1	97.30	96.80	2	5,159	0.04%
2019/09/10	0	0.00	6	95.53	96.70	-6	5,136	-0.12%
2019/09/09	3	97.10	2	98.20	97.30	1	5,097	0.02%
2019/09/06	0	0.00	5	97.10	96.30	-5	5,071	-0.10%
2019/09/05	7	97.21	6	97.03	96.10	1	5,036	0.02%
2019/09/04	6	95.57	6	95.22	96.10	0	4,985	0.00%
2019/09/03	1	93.10	3	94.70	93.00	-2	4,940	-0.04%
2019/09/02	1	92.20	1	92.00	92.50	0	4,897	0.00%
2019/08/30	5	93.22	1	95.40	93.30	4	4,891	0.08%
2019/08/29	3	92.03	2	93.15	93.80	1	4,869	0.02%
2019/08/28	3	91.20	2	92.20	91.80	1	4,896	0.02%
2019/08/27	4	93.40	4	93.50	92.60	0	4,879	0.00%
2019/08/26	4	92.43	2	92.85	92.10	2	4,878	0.04%
2019/08/23	2	96.00	0	0.00	95.50	2	4,837	0.04%
2019/08/22	3	97.53	4	97.98	97.20	-1	4,804	-0.02%
2019/08/21	1	97.40	2	97.45	97.90	-1	4,786	-0.02%
2019/08/20	5	98.92	2	98.05	97.20	3	4,768	0.06%
2019/08/19	5	96.70	3	97.33	96.50	2	4,694	0.04%
2019/08/16	2	96.70	2	97.70	96.50	0	4,711	0.00%
2019/08/15	3	97.10	5	97.26	97.30	-2	4,753	-0.04%
2019/08/14	5	102.30	4	100.98	99.70	1	4,762	0.02%
2019/08/13	1	99.60	0	0.00	99.10	1	4,715	0.02%
2019/08/12	1	107.00	0	0.00	103.00	1	4,742	0.02%
2019/08/08	2	104.00	1	104.50	104.00	1	4,691	0.02%
2019/08/06	12	96.98	12	97.02	100.50	0	4,508	0.00%
2019/08/05	0	0.00	2	96.25	95.50	-2	4,418	-0.05%
2019/08/02	2	98.60	4	98.28	98.50	-2	4,401	-0.05%
2019/08/01	6	100.30	1	99.90	101.50	5	4,366	0.11%
2019/07/31	2	98.70	4	99.63	100.50	-2	4,356	-0.05%
2019/07/30	2	99.10	1	99.40	99.60	1	4,305	0.02%
2019/07/29	1	103.50	0	0.00	102.50	1	4,264	0.02%
2019/07/26	0	0.00	1	102.50	101.00	-1	4,209	-0.02%
2019/07/25	3	102.50	2	101.00	101.50	1	4,218	0.02%
2019/07/24	1	100.50	6	100.15	101.00	-5	4,184	-0.12%
2019/07/23	4	97.58	2	97.20	96.40	2	4,081	0.05%
2019/07/22	6	96.90	3	97.57	97.70	3	4,122	0.07%
2019/07/19	1	92.50	11	92.90	92.50	-10	3,942	-0.25%
2019/07/18	1	91.00	0	0.00	90.40	1	3,936	0.03%
2019/07/17	2	91.75	2	92.00	92.20	0	3,974	0.00%
2019/07/16	3	92.73	5	92.36	92.00	-2	3,967	-0.05%
2019/07/15	3	93.00	2	93.30	92.00	1	4,062	0.02%
2019/07/12	0	0.00	1	93.50	94.50	-1	4,449	-0.02%
2019/07/11	5	93.96	5	94.84	94.00	0	4,454	0.00%
2019/07/10	3	92.60	3	92.87	92.80	0	4,406	0.00%
2019/07/09	2	92.20	2	91.50	91.70	0	4,373	0.00%
2019/07/08	2	92.20	1	91.90	93.20	1	4,355	0.02%
2019/07/05	0	0.00	1	91.80	93.00	-1	4,381	-0.02%
2019/07/04	14	91.89	15	92.16	91.90	-1	4,385	-0.02%
2019/07/03	3	88.80	3	88.73	88.50	0	4,261	0.00%
2019/07/02	6	86.87	7	87.69	89.20	-1	4,290	-0.02%
2019/07/01	5	85.66	5	87.20	87.10	0	4,276	0.00%
2019/06/28	1	79.00	1	79.60	79.90	0	4,356	0.00%
2019/06/27	3	79.40	3	79.77	79.00	0	4,378	0.00%
2019/06/26	4	80.55	4	81.00	80.30	0	4,403	0.00%
2019/06/24	0	0.00	1	79.60	79.50	-1	4,518	-0.02%
2019/06/21	4	80.38	18	80.96	79.30	-14	4,606	-0.30%
2019/06/20	15	78.11	3	78.17	79.20	12	4,575	0.26%
2019/06/19	1	76.30	6	76.90	77.00	-5	4,627	-0.11%
2019/06/18	3	75.03	1	75.10	74.20	2	4,661	0.04%
2019/06/17	1	73.90	0	0.00	74.70	1	4,854	0.02%
2019/06/14	1	75.30	0	0.00	73.40	1	5,046	0.02%
2019/06/13	1	75.20	2	75.70	75.90	-1	5,541	-0.02%
2019/06/12	17	75.86	14	75.98	75.90	3	5,726	0.05%
2019/06/11	4	75.53	4	76.55	77.00	0	5,752	0.00%
2019/06/05	2	74.55	5	74.98	74.70	-3	5,746	-0.05%
2019/06/04	6	74.65	3	75.90	73.00	3	5,724	0.05%
2019/06/03	8	75.16	12	75.42	74.70	-4	5,703	-0.07%
2019/05/31	8	74.80	3	74.17	74.20	5	5,662	0.09%
2019/05/30	3	73.60	1	73.40	73.20	2	5,671	0.04%
2019/05/29	1	71.50	4	71.73	72.90	-3	5,680	-0.05%
2019/05/28	6	73.60	3	73.40	73.20	3	5,679	0.05%
2019/05/27	3	74.07	1	73.40	74.60	2	5,732	0.03%
2019/05/24	12	73.93	13	73.03	72.70	-1	5,882	-0.02%
2019/05/23	21	72.80	23	72.39	74.50	-2	5,898	-0.03%
2019/05/22	43	74.95	41	76.61	73.80	2	5,985	0.03%
2019/05/21	5	73.36	5	73.82	74.60	0	5,928	0.00%
2019/05/20	18	74.34	25	74.44	76.00	-7	5,895	-0.12%
2019/05/17	31	77.21	26	76.80	74.70	5	5,836	0.09%
2019/05/16	1	83.00	0	0.00	80.90	1	5,908	0.02%
2019/05/15	3	84.03	2	84.20	84.50	1	5,862	0.02%
2019/05/14	1	83.00	0	0.00	83.60	1	5,877	0.02%
2019/05/13	0	0.00	1	83.30	81.50	-1	5,950	-0.02%
2019/05/10	1	83.50	0	0.00	83.20	1	6,020	0.02%
2019/05/09	2	82.60	0	0.00	82.60	2	6,021	0.03%
2019/05/06	1	85.70	2	86.40	84.50	-1	6,265	-0.02%
2019/05/03	1	88.40	1	87.90	88.40	0	6,239	0.00%
2019/05/02	1	86.60	0	0.00	87.50	1	6,223	0.02%
2019/04/30	5	83.96	7	83.50	84.40	-2	6,206	-0.03%
2019/04/29	2	83.35	0	0.00	82.00	2	6,245	0.03%
2019/04/26	2	89.10	1	88.10	88.80	1	6,142	0.02%
2019/04/25	0	0.00	2	94.05	94.50	-2	6,014	-0.03%
2019/04/24	19	95.39	17	93.71	93.60	2	6,047	0.03%
2019/04/23	13	94.62	12	93.60	94.70	1	6,050	0.02%
2019/04/19	14	93.69	14	95.39	93.10	0	6,055	0.00%
2019/04/18	18	97.74	9	99.57	96.00	9	6,079	0.15%
2019/04/15	0	0.00	1	90.60	90.50	-1	6,053	-0.02%
2019/04/12	0	0.00	1	90.70	90.60	-1	6,138	-0.02%
2019/04/11	0	0.00	1	93.30	91.00	-1	6,268	-0.02%
2019/04/10	0	0.00	6	94.70	94.60	-6	6,412	-0.09%
2019/04/09	0	0.00	5	92.50	93.00	-5	6,716	-0.07%
2019/04/08	3	94.37	3	93.00	92.60	0	6,925	0.00%
2019/04/03	1	90.20	4	91.35	92.30	-3	7,447	-0.04%
2019/04/02	13	94.91	13	94.71	90.90	0	7,629	0.00%
2019/04/01	2	92.15	3	91.73	92.50	-1	7,444	-0.01%
2019/03/29	8	92.64	8	92.08	91.40	0	7,398	0.00%
2019/03/28	10	91.37	12	91.75	92.50	-2	7,351	-0.03%
2019/03/27	14	91.88	2	91.55	91.00	12	7,296	0.16%
2019/03/26	0	0.00	8	90.50	91.00	-8	7,185	-0.11%
2019/03/25	0	0.00	2	89.50	90.80	-2	7,094	-0.03%
2019/03/22	8	90.40	9	91.00	89.20	-1	7,059	-0.01%
2019/03/21	3	90.13	1	91.00	90.40	2	6,981	0.03%
2019/03/20	12	90.09	16	89.14	91.00	-4	6,917	-0.06%
2019/03/19	18	87.50	14	88.24	88.50	4	6,771	0.06%
2019/03/18	20	84.55	19	84.19	88.10	1	6,575	0.02%
2019/03/15	24	74.89	25	79.44	80.10	-1	6,057	-0.02%
2019/03/14	4	73.42	7	73.57	72.90	-3	5,888	-0.05%
2019/03/13	0	71.50	1	71.40	71.50	-1	5,872	-0.02%
2019/03/12	0	71.20	0	0.00	71.30	0	5,877	0.00%
2019/03/11	1	69.70	0	0.00	69.70	1	5,868	0.02%
2019/03/08	2	67.85	0	0.00	68.30	2	5,949	0.03%
2019/03/07	1	67.20	2	68.35	67.60	-1	6,000	-0.02%
2019/03/05	1	72.00	0	0.00	70.70	1	6,076	0.02%
2019/03/04	1	71.40	1	71.70	71.50	0	6,213	0.00%
2019/02/27	0	0.00	4	70.80	71.40	-4	6,261	-0.06%
2019/02/26	3	71.80	2	71.60	71.40	1	6,331	0.02%
2019/02/25	10	73.49	10	73.45	72.60	0	6,325	0.00%
2019/02/22	5	70.30	6	70.38	70.30	-1	6,195	-0.02%
2019/02/21	3	71.03	10	70.83	72.40	-7	6,179	-0.11%
2019/02/20	12	68.68	6	69.48	68.70	6	6,051	0.10%
2019/02/19	7	68.84	7	68.47	68.10	0	6,051	0.00%
2019/02/18	3	67.77	3	67.97	67.80	0	6,061	0.00%
2019/02/15	13	70.83	9	69.80	67.90	4	6,070	0.07%
2019/02/14	1	67.10	7	66.87	67.40	-6	5,986	-0.10%
2019/02/13	3	68.63	5	67.52	67.00	-2	5,986	-0.03%
2019/02/12	6	68.95	16	68.88	68.60	-10	5,961	-0.17%
2019/02/11	11	68.64	9	69.14	68.70	2	5,972	0.03%
2019/01/30	1	67.30	3	66.63	66.90	-2	5,920	-0.03%
2019/01/29	5	66.54	6	66.33	66.00	-1	5,961	-0.02%
2019/01/28	2	66.70	7	66.97	67.00	-5	5,990	-0.08%
2019/01/25	15	66.01	6	66.45	66.00	9	5,976	0.15%
2019/01/24	0	0.00	2	64.95	64.70	-2	5,901	-0.03%
2019/01/23	3	64.00	2	64.30	64.60	1	5,943	0.02%
2019/01/22	2	64.20	1	64.90	63.80	1	5,971	0.02%
2019/01/21	16	65.41	17	64.63	64.50	-1	5,996	-0.02%
2019/01/16	2	64.85	3	65.47	63.60	-1	6,338	-0.02%
2019/01/15	2	66.00	0	0.00	65.00	2	6,354	0.03%
2019/01/14	5	65.80	6	65.90	65.50	-1	6,348	-0.02%
2019/01/11	5	65.44	6	66.17	65.00	-1	6,357	-0.02%
2019/01/10	5	66.02	4	66.85	65.50	1	6,307	0.02%
2019/01/09	12	64.88	11	64.80	65.70	1	6,208	0.02%
2019/01/08	21	66.14	13	66.65	64.00	8	6,099	0.13%
2019/01/07	2	63.95	1	64.20	64.00	1	5,895	0.02%
2019/01/04	2	60.70	12	60.35	63.00	-10	5,907	-0.17%
2019/01/03	5	63.52	10	62.67	62.40	-5	5,914	-0.08%
2019/01/02	33	64.96	28	64.82	65.80	5	5,854	0.09%
2018/12/28	46	65.18	37	65.10	64.60	9	5,699	0.16%
2018/12/27	21	63.80	19	63.92	63.30	2	5,460	0.04%
2018/12/26	118	65.03	120	65.98	61.40	-2	5,373	-0.04%	大買/大賣/
2018/12/25	32	61.95	20	62.33	65.40	12	4,791	0.25%
2018/12/22	1	57.60	4	57.93	57.40	-3	4,608	-0.07%
2018/12/21	1	55.60	1	58.30	58.50	0	4,626	0.00%
2018/12/14	9	61.29	3	60.50	60.10	6	4,767	0.13%
2018/12/13	3	61.40	2	60.45	61.50	1	4,827	0.02%
2018/12/12	2	60.00	0	0.00	60.10	2	4,873	0.04%
2018/12/11	3	56.87	2	57.30	57.10	1	4,892	0.02%
2018/12/10	1	55.20	1	55.40	56.90	0	5,147	0.00%
2018/12/06	0	0.00	10	56.50	55.80	-10	5,555	-0.18%
2018/12/04	1	63.60	1	64.40	63.40	0	5,586	0.00%
2018/12/03	6	64.07	3	64.30	64.00	3	5,607	0.05%
2018/11/30	1	60.90	3	62.00	60.90	-2	5,538	-0.04%
2018/11/29	12	61.56	1	61.70	60.90	11	5,570	0.20%
2018/11/28	1	60.90	1	61.40	60.90	0	5,652	0.00%
2018/11/27	1	60.10	1	58.80	60.00	0	5,584	0.00%
2018/11/26	0	0.00	5	55.44	56.10	-5	5,427	-0.09%
2018/11/23	5	54.14	4	55.38	54.20	1	5,381	0.02%
2018/11/22	4	54.30	0	0.00	54.00	4	5,305	0.08%
2018/11/21	2	52.95	3	52.93	53.80	-1	5,263	-0.02%
2018/11/20	1	53.70	11	52.40	52.40	-10	5,241	-0.19%
2018/11/19	1	53.80	0	0.00	53.20	1	5,224	0.02%
2018/11/16	2	53.75	1	53.30	53.30	1	5,217	0.02%
2018/11/15	3	53.70	3	54.27	53.40	0	5,245	0.00%
2018/11/14	2	54.85	5	55.04	55.00	-3	5,233	-0.06%
2018/11/13	11	52.68	8	53.64	54.00	3	5,231	0.06%
2018/11/12	3	58.13	2	57.60	57.60	1	5,159	0.02%
2018/11/09	11	59.15	4	59.45	59.60	7	5,199	0.13%
2018/11/08	16	62.45	23	62.24	60.20	-7	5,198	-0.13%
2018/11/07	11	60.12	10	60.41	60.50	1	5,094	0.02%
2018/11/06	9	59.74	11	59.59	57.50	-2	5,096	-0.04%
2018/11/05	3	60.90	6	60.18	61.60	-3	5,047	-0.06%
2018/11/02	2	60.10	2	59.90	59.20	0	5,024	0.00%
2018/11/01	3	59.13	4	59.00	58.30	-1	4,963	-0.02%
2018/10/31	7	56.14	5	56.36	55.50	2	4,894	0.04%
2018/10/30	4	55.15	4	54.93	54.80	0	4,896	0.00%
2018/10/29	2	54.85	4	55.45	56.40	-2	4,902	-0.04%
2018/10/26	12	55.34	13	56.24	54.40	-1	4,896	-0.02%
2018/10/25	11	54.15	8	53.74	58.00	3	4,848	0.06%
2018/10/24	5	56.06	7	56.16	54.10	-2	4,781	-0.04%
2018/10/23	5	60.96	6	61.53	60.10	-1	4,830	-0.02%
2018/10/22	1	61.40	2	63.15	63.60	-1	4,844	-0.02%
2018/10/19	3	60.07	9	61.46	61.40	-6	4,937	-0.12%
2018/10/17	3	63.57	0	0.00	62.00	3	5,340	0.06%
2018/10/16	2	62.50	2	62.35	62.20	0	5,494	0.00%
2018/10/15	5	62.42	1	62.70	62.60	4	5,501	0.07%
2018/10/12	10	60.38	7	60.01	61.00	3	5,507	0.05%
2018/10/11	10	58.66	28	59.00	58.10	-18	5,466	-0.33%
2018/10/09	17	65.32	16	65.61	64.30	1	5,383	0.02%
2018/10/08	9	67.87	8	69.11	68.20	1	5,308	0.02%
2018/10/05	9	69.19	8	68.56	70.00	1	5,333	0.02%
2018/10/04	2	72.95	5	72.56	71.90	-3	5,265	-0.06%
2018/10/03	4	78.10	3	78.00	77.40	1	5,190	0.02%
2018/10/02	7	80.07	3	79.33	79.00	4	5,260	0.08%
2018/10/01	7	78.67	5	78.30	81.50	2	5,259	0.04%
2018/09/28	2	76.85	4	76.78	76.10	-2	5,280	-0.04%
2018/09/27	7	75.67	5	75.54	76.50	2	5,313	0.04%
2018/09/26	6	77.00	4	76.53	76.50	2	5,336	0.04%
2018/09/25	4	77.58	6	77.98	77.00	-2	5,418	-0.04%
2018/09/21	1	76.60	6	77.15	77.00	-5	5,422	-0.09%
2018/09/20	4	76.28	7	76.90	76.10	-3	5,453	-0.06%
2018/09/19	21	79.57	19	80.69	79.00	2	5,438	0.04%
2018/09/18	1	78.70	1	79.50	79.50	0	5,398	0.00%
2018/09/17	9	78.73	9	78.80	78.30	0	5,413	0.00%
2018/09/14	43	77.83	47	79.13	80.00	-4	5,404	-0.07%
2018/09/13	7	79.23	3	80.70	76.90	4	5,205	0.08%
2018/09/12	11	85.25	7	85.19	83.70	4	4,963	0.08%
2018/09/11	5	94.18	1	94.50	92.90	4	4,950	0.08%
2018/09/10	5	93.18	9	93.81	93.00	-4	5,007	-0.08%
2018/09/07	7	98.79	5	96.76	96.90	2	5,365	0.04%
2018/09/06	3	99.47	5	100.00	100.00	-2	5,426	-0.04%
2018/09/05	10	99.93	11	99.90	99.50	-1	5,501	-0.02%
2018/09/04	16	100.44	3	101.17	98.30	13	5,599	0.23%
2018/09/03	1	93.80	5	93.80	94.90	-4	5,541	-0.07%
2018/08/31	1	92.90	1	93.70	94.40	0	5,676	0.00%
2018/08/30	2	94.30	2	94.55	93.00	0	5,917	0.00%
2018/08/28	7	94.10	2	94.25	93.80	5	6,055	0.08%
2018/08/27	2	93.55	3	93.53	93.80	-1	6,122	-0.02%
2018/08/24	4	92.20	3	92.53	92.50	1	6,202	0.02%
2018/08/23	2	93.70	3	92.37	93.70	-1	6,290	-0.02%
2018/08/22	4	94.38	9	94.00	93.50	-5	6,400	-0.08%
2018/08/21	2	89.55	2	91.35	91.50	0	6,455	0.00%
2018/08/20	3	89.57	6.1	89.86	89.20	-3.1	6,650	-0.05%
2018/08/17	3	91.57	9	91.21	90.00	-6	6,784	-0.09%
2018/08/16	6	89.13	8	91.08	92.00	-2	6,929	-0.03%
2018/08/15	2	89.85	3	89.27	89.80	-1	6,992	-0.01%
2018/08/14	1	88.50	3	89.20	90.20	-2	7,180	-0.03%
2018/08/13	10	88.47	12	86.77	88.00	-2	7,287	-0.03%
2018/08/10	5	90.04	15	90.35	91.50	-10	7,331	-0.14%
2018/08/09	5.1	89.43	8	89.23	91.00	-2.9	7,533	-0.04%
2018/08/08	0	0.00	3	90.37	90.10	-3	7,594	-0.04%
2018/08/07	6	90.32	4	90.53	89.90	2	7,780	0.03%
2018/08/06	6	87.08	4	88.70	89.40	2	7,927	0.03%
2018/08/03	6	89.63	3	89.30	89.60	3	8,022	0.04%
2018/08/02	9	89.57	17	89.06	89.40	-8	8,180	-0.10%
2018/08/01	3	90.70	5	90.64	90.70	-2	8,359	-0.02%
2018/07/31	12	88.64	9	88.57	89.20	3	8,536	0.04%
2018/07/30	24	91.28	16	89.36	87.00	8	8,444	0.09%
2018/07/27	11	94.27	7	94.06	94.80	4	8,302	0.05%
2018/07/26	10	96.07	10	96.85	95.50	0	8,334	0.00%
2018/07/25	12	94.69	15	94.92	95.00	-3	8,309	-0.04%
2018/07/24	11	95.01	14	94.55	97.50	-3	8,210	-0.04%
2018/07/23	22	95.47	5	96.00	95.40	17	8,261	0.21%
2018/07/20	1	105.50	3	106.00	106.00	-2	8,311	-0.02%
2018/07/19	7	105.21	0	0.00	106.00	7	8,467	0.08%
2018/07/18	3	107.67	7	109.93	106.00	-4	8,678	-0.05%
2018/07/17	5	110.10	10	110.50	109.00	-5	8,772	-0.06%
2018/07/16	2	110.75	1	112.00	111.50	1	8,796	0.01%
2018/07/13	3	111.50	5	111.50	111.00	-2	8,879	-0.02%
2018/07/12	1	109.00	2	108.75	109.00	-1	9,082	-0.01%
2018/07/11	13	107.15	13	106.23	107.50	0	9,147	0.00%
2018/07/10	1	102.00	3	105.33	108.50	-2	9,233	-0.02%
2018/07/09	1	99.20	3	99.80	99.80	-2	9,212	-0.02%
2018/07/06	2	101.00	1	105.50	100.50	1	9,256	0.01%
2018/07/05	1	106.00	5	103.20	102.50	-4	9,328	-0.04%
2018/07/04	2	106.50	2	106.50	106.00	0	9,329	0.00%
2018/07/03	1	112.00	2	109.75	108.00	-1	9,357	-0.01%
2018/07/02	6	117.00	7	115.79	115.00	-1	9,356	-0.01%
2018/06/29	1	115.50	0	0.00	115.00	1	9,486	0.01%
2018/06/28	2	112.75	23	114.80	112.50	-21	9,548	-0.22%
2018/06/27	1	115.00	3	116.33	113.00	-2	9,754	-0.02%
2018/06/26	9	113.33	9	114.06	116.50	0	10,248	0.00%
2018/06/25	8	113.63	1	114.50	112.50	7	10,755	0.07%
2018/06/22	3	114.83	0	0.00	114.50	3	10,980	0.03%
2018/06/21	2	116.75	3	116.67	116.00	-1	11,036	-0.01%
2018/06/20	4	115.50	8	113.81	115.00	-4	11,189	-0.04%
2018/06/19	7	121.21	2	121.75	118.50	5	11,190	0.04%
2018/06/15	18	125.03	14	124.71	124.00	4	11,180	0.04%
2018/06/14	2	116.25	9	118.78	119.50	-7	10,875	-0.06%
2018/06/13	15	119.20	13	118.08	116.50	2	10,850	0.02%
2018/06/12	22	120.64	12	120.33	119.50	10	10,953	0.09%
2018/06/11	1	115.00	1	114.50	115.00	0	11,011	0.00%
2018/06/08	5	116.70	14	117.18	116.50	-9	11,202	-0.08%
2018/06/07	8	117.81	17	118.32	119.50	-9	11,256	-0.08%
2018/06/06	6	113.83	2	114.00	113.50	4	11,348	0.04%
2018/06/05	19	113.47	4	113.63	112.50	15	11,403	0.13%
2018/06/04	14	113.14	7	113.64	112.00	7	11,779	0.06%
2018/06/01	6	110.67	5	109.50	111.00	1	11,837	0.01%
2018/05/31	3	110.33	4	111.25	108.00	-1	11,845	-0.01%
2018/05/30	4	110.00	3	109.33	110.00	1	11,820	0.01%
2018/05/29	15	114.07	16	115.97	113.00	-1	11,798	-0.01%
2018/05/28	29	114.26	28	114.80	114.50	1	11,795	0.01%
2018/05/25	9	109.78	9	111.44	109.50	0	11,689	0.00%
2018/05/24	4	108.75	8	108.75	108.50	-4	11,667	-0.03%
2018/05/23	15	106.63	11	106.68	105.50	4	11,716	0.03%
2018/05/22	4	104.13	18	106.31	108.50	-14	12,036	-0.12%
2018/05/21	8	103.06	15	103.00	102.00	-7	11,943	-0.06%
2018/05/18	30	100.88	25	100.70	100.00	5	11,893	0.04%
2018/05/17	10	100.61	17	103.29	103.50	-7	11,972	-0.06%
2018/05/16	34	98.31	14	98.91	97.70	20	11,883	0.17%
2018/05/15	13	101.69	3	99.93	99.40	10	12,014	0.08%
2018/05/14	14	104.79	8	105.88	105.00	6	12,034	0.05%
2018/05/11	18	107.58	16	106.59	104.00	2	12,007	0.02%
2018/05/10	28	107.41	19	106.74	106.50	9	12,029	0.07%
2018/05/09	31	102.44	27	104.13	101.50	4	12,269	0.03%
2018/05/08	5	101.06	19	99.24	102.50	-14	12,364	-0.11%
2018/05/07	3	93.73	2	93.45	93.60	1	12,648	0.01%
2018/05/04	5	94.26	2	94.05	93.30	3	12,664	0.02%
2018/05/03	10	94.33	10	95.13	93.70	0	12,685	0.00%
2018/05/02	7	95.07	7	96.41	93.40	0	12,721	0.00%
2018/04/30	5	94.90	3	94.73	95.50	2	12,738	0.02%
2018/04/27	3	92.10	7	94.01	94.60	-4	12,712	-0.03%
2018/04/26	10	90.44	9	91.43	86.00	1	12,537	0.01%
2018/04/25	13	94.01	12	93.98	93.20	1	12,401	0.01%
2018/04/24	13.3	94.06	10	94.38	92.80	3.3	12,450	0.03%
2018/04/23	10	102.25	12	102.96	101.00	-2	12,440	-0.02%
2018/04/20	10	104.50	19	106.05	107.00	-9	12,725	-0.07%
2018/04/19	4	106.00	9	106.56	106.50	-5	12,982	-0.04%
2018/04/18	17	104.21	13	105.69	103.00	4	12,996	0.03%
2018/04/17	7	114.00	10	112.50	110.50	-3	12,854	-0.02%
2018/04/16	10	116.60	10	115.85	116.50	0	12,848	0.00%
2018/04/13	3	114.33	5	114.30	113.00	-2	12,822	-0.02%
2018/04/12	6	114.08	8	114.31	113.00	-2	12,845	-0.02%
2018/04/11	17	113.26	15	115.20	112.00	2	12,946	0.02%
2018/04/10	0	0.00	4	111.63	109.50	-4	12,923	-0.03%
2018/04/09	5	110.80	4	112.13	109.50	1	13,137	0.01%
2018/04/03	2	110.25	2	110.00	111.50	0	13,185	0.00%
2018/04/02	7	113.50	4	113.13	112.00	3	13,199	0.02%
2018/03/31	12	110.33	12	110.08	111.50	0	13,198	0.00%
2018/03/30	13	111.23	17	110.12	108.50	-4	13,180	-0.03%
2018/03/29	55	111.52	57	111.54	112.50	-2	13,182	-0.02%
2018/03/28	35	116.44	21	114.74	111.00	14	12,749	0.11%
2018/03/27	4	129.13	16	124.94	122.50	-12	12,415	-0.10%
2018/03/26	17	130.29	1	127.50	127.00	16	12,329	0.13%
2018/03/23	7	127.14	36	121.76	129.50	-29	12,339	-0.24%
2018/03/22	14	133.57	4	129.13	126.50	10	12,311	0.08%
2018/03/21	3	134.00	2	133.50	133.00	1	12,391	0.01%
2018/03/20	6	132.08	6	131.67	133.00	0	12,636	0.00%
2018/03/19	3	135.33	3	136.50	136.00	0	12,912	0.00%
2018/03/16	11	136.32	10	135.45	135.00	1	13,087	0.01%
2018/03/15	10	134.10	10	133.45	140.00	0	13,237	0.00%
2018/03/14	24	131.44	14	131.32	130.00	10	13,536	0.07%
2018/03/13	11	128.50	22	128.39	129.00	-11	13,635	-0.08%
2018/03/12	11	126.77	12	126.83	128.00	-1	13,727	-0.01%
2018/03/09	5	119.80	8	120.88	119.50	-3	13,729	-0.02%
2018/03/08	8	122.06	12	122.21	122.00	-4	13,859	-0.03%
2018/03/07	2	119.00	2	117.75	115.00	0	13,640	0.00%
2018/03/06	1	116.00	2	115.00	114.50	-1	13,904	-0.01%
2018/03/05	14	115.71	10	112.00	112.00	4	14,053	0.03%
2018/03/02	21	116.24	17	116.00	116.00	4	14,306	0.03%
2018/03/01	10	114.20	4	115.13	118.50	6	14,276	0.04%
2018/02/27	2	115.50	5	115.20	112.00	-3	14,247	-0.02%
2018/02/26	0	0.00	31	117.63	116.50	-31	14,352	-0.22%
2018/02/23	41	117.38	12	116.71	117.50	29	14,460	0.20%
2018/02/22	29	115.53	10	115.70	115.00	19	14,430	0.13%
2018/02/21	0	0.00	1	110.50	110.50	-1	14,112	-0.01%
2018/02/12	2	99.90	2	100.50	100.50	0	14,286	0.00%
2018/02/09	4	93.65	6	98.70	98.60	-2	14,396	-0.01%
2018/02/08	1	103.50	5	104.30	100.50	-4	14,290	-0.03%
2018/02/07	4	105.13	10	105.50	105.00	-6	14,224	-0.04%
2018/02/06	24	102.63	26	99.67	99.00	-2	14,019	-0.01%
2018/02/05	29	108.72	23	110.02	110.00	6	13,848	0.04%
2018/02/02	3	117.50	2	117.50	116.00	1	13,743	0.01%
2018/02/01	32	119.78	31	121.65	117.50	1	13,661	0.01%
2018/01/31	32	115.38	34	116.00	117.50	-2	13,362	-0.01%
2018/01/30	15	116.53	14	115.64	116.00	1	13,112	0.01%
2018/01/29	2	108.50	2	108.00	107.50	0	12,690	0.00%
2018/01/26	3	105.83	2	107.00	109.00	1	12,872	0.01%
2018/01/25	6	107.83	4	106.00	105.00	2	13,062	0.02%
2018/01/24	5	104.90	2	106.25	109.50	3	12,942	0.02%
2018/01/23	5	108.30	3	107.83	107.50	2	12,861	0.02%
2018/01/22	7	110.00	4	109.88	111.00	3	12,785	0.02%
2018/01/19	2	109.25	4	110.00	110.50	-2	12,690	-0.02%
2018/01/18	10	113.10	20	110.35	109.00	-10	12,583	-0.08%
2018/01/17	12	109.13	23	109.43	112.00	-11	12,355	-0.09%
2018/01/16	34	111.10	12	109.92	106.00	22	12,140	0.18%
2018/01/15	7	101.73	8	104.38	108.00	-1	11,728	-0.01%
2018/01/12	3	100.50	0	0.00	98.60	3	11,453	0.03%
2018/01/11	1	96.60	8	97.73	99.90	-7	11,369	-0.06%
2018/01/10	4	94.55	4	93.43	95.60	0	11,267	0.00%
2018/01/09	9	93.54	5	93.44	94.50	4	11,191	0.04%
2018/01/08	1	99.00	8	98.74	96.50	-7	11,096	-0.06%
2018/01/05	3	100.90	3	99.00	99.00	0	11,045	0.00%
2018/01/04	0	0.00	2	98.40	97.90	-2	10,933	-0.02%
2018/01/03	6	98.73	4	99.28	98.00	2	10,840	0.02%