啟碁 (6285)-富邦-南屯券商分點個股進出

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

啟碁

(6285)

可現股當沖

股價
156.0
漲跌
▼3.5
漲幅
-2.19%
成交量
8,644張
產業
上市通信網路類股
1057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

啟碁 (6285)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/05/31	2.2	159.18	3	158.67	156.00	-0.8	6,223	-0.01%
2024/05/30	1	161.00	0	0.00	159.50	1	6,182	0.02%
2024/05/29	2	162.50	5.4	162.45	163.50	-3.4	6,257	-0.05%
2024/05/28	0.1	158.00	0.1	158.54	158.00	0	6,140	0.00%
2024/05/27	6	159.33	4	159.75	159.00	2	6,162	0.03%
2024/05/24	1	160.00	1	159.50	160.00	0	6,297	0.00%
2024/05/23	3	160.33	2	159.25	157.50	1	6,420	0.02%
2024/05/22	1	158.00	1.6	157.50	157.50	-0.6	6,600	-0.01%
2024/05/21	1	156.50	1.1	157.00	157.00	-0.1	6,874	0.00%
2024/05/20	1	155.00	6.3	157.52	156.00	-5.3	6,868	-0.08%
2024/05/17	1.1	155.50	2	155.74	155.00	-1	6,876	-0.01%
2024/05/16	3	153.33	7.1	155.42	156.00	-4.1	6,960	-0.06%
2024/05/15	2.1	148.02	3.4	148.65	148.00	-1.3	6,859	-0.02%
2024/05/14	0	0.00	1	147.00	147.00	-1	6,893	-0.01%
2024/05/13	2.1	146.02	2	145.50	147.50	0.1	6,924	0.00%
2024/05/10	2.4	145.59	0.1	146.00	146.00	2.3	6,961	0.03%
2024/05/09	1	151.00	2.1	151.98	148.50	-1.1	6,911	-0.02%
2024/05/08	2.4	148.43	3	147.83	147.00	-0.6	6,890	-0.01%
2024/05/07	0	0.00	0	153.00	153.00	0	6,846	0.00%
2024/05/06	0	0.00	1	153.00	154.50	-1	6,831	-0.01%
2024/05/03	0.1	153.00	2	153.50	152.00	-1.9	6,839	-0.03%
2024/05/02	0	0.00	0.1	150.50	152.50	-0.1	6,840	0.00%
2024/04/30	0.2	151.75	1	152.50	150.50	-0.8	6,869	-0.01%
2024/04/29	1	148.50	2	148.00	150.50	-1	6,984	-0.01%
2024/04/25	2	148.50	1	149.50	147.00	1	7,463	0.01%
2024/04/24	7	149.21	7	148.36	150.50	0	7,496	0.00%
2024/04/23	1.1	144.59	4.1	147.46	144.00	-3	7,528	-0.04%
2024/04/22	1.1	146.74	0	0.00	144.00	1.1	7,597	0.01%
2024/04/19	2.1	146.81	2.5	146.13	147.00	-0.3	7,575	0.00%
2024/04/18	0.1	146.99	1	145.00	148.00	-0.9	7,514	-0.01%
2024/04/17	1.7	148.88	1	152.00	146.50	0.7	7,501	0.01%
2024/04/16	1.4	149.50	3	149.17	149.50	-1.6	7,463	-0.02%
2024/04/15	2	153.25	1.3	153.38	152.50	0.7	7,438	0.01%
2024/04/12	6.3	155.74	15	157.50	154.50	-8.7	7,427	-0.12%
2024/04/11	0	0.00	1	156.00	156.00	-1	7,396	-0.01%
2024/04/10	0.5	156.50	13	157.00	156.50	-12.5	7,416	-0.17%
2024/04/09	2	157.00	3	156.50	156.50	-1	7,438	-0.01%
2024/04/08	2	157.50	0	0.00	157.50	2	7,469	0.03%
2024/04/03	2	157.50	5	156.50	157.50	-3	7,497	-0.04%
2024/04/02	3	156.00	2	156.25	157.50	1	7,565	0.01%
2024/04/01	0	155.00	1	155.50	155.50	-1	7,568	-0.01%
2024/03/29	23	152.72	13.1	153.11	155.00	9.9	7,680	0.13%
2024/03/28	22	155.57	1	155.00	154.50	21	7,549	0.28%
2024/03/27	0.1	150.00	4	152.25	156.00	-3.9	7,564	-0.05%
2024/03/26	3.2	148.52	4	151.63	149.50	-0.8	7,667	-0.01%
2024/03/25	3.1	152.82	1	152.50	151.50	2.1	7,776	0.03%
2024/03/22	0	154.50	1	155.00	154.00	-1	7,977	-0.01%
2024/03/21	18.1	154.33	18.2	154.03	153.50	-0.1	8,085	0.00%
2024/03/20	5.1	160.40	7	160.64	157.50	-1.9	8,114	-0.02%
2024/03/19	20	160.00	35.1	160.65	161.00	-15	8,335	-0.18%
2024/03/18	4	155.50	2.1	156.02	157.50	1.9	8,815	0.02%
2024/03/15	35.5	156.55	28	154.57	154.50	7.5	9,454	0.08%
2024/03/14	39	158.65	39.3	156.78	155.50	-0.3	9,679	0.00%
2024/03/13	4	156.12	8.5	155.71	156.00	-4.5	9,453	-0.05%
2024/03/12	2	144.76	8.1	147.68	150.00	-6.1	9,228	-0.07%
2024/03/11	5.4	142.52	4	143.00	143.00	1.4	9,176	0.02%
2024/03/08	12.4	145.40	7	146.29	143.50	5.4	9,265	0.06%
2024/03/07	5.3	150.44	1	150.00	150.00	4.3	9,434	0.05%
2024/03/06	10.1	157.05	7	158.00	154.50	3.1	9,335	0.03%
2024/03/05	2.1	157.26	2	157.50	157.00	0.1	9,277	0.00%
2024/03/04	3.1	156.45	12.5	157.32	156.50	-9.4	9,228	-0.10%
2024/03/01	0	153.00	0.5	153.98	152.50	-0.5	9,124	-0.01%
2024/02/27	8	158.81	10	157.25	153.00	-2	9,163	-0.02%
2024/02/26	5.1	157.18	2	156.50	156.00	3.1	9,082	0.03%
2024/02/23	20.9	156.81	17	156.76	156.00	3.9	9,025	0.04%
2024/02/22	8	153.81	6	153.58	156.50	2	8,926	0.02%
2024/02/21	0.2	147.43	0	0.00	146.00	0.2	8,662	0.00%
2024/02/20	5	147.30	0.1	146.00	145.50	4.9	8,678	0.06%
2024/02/19	6	145.58	3	146.00	147.00	3	8,706	0.03%
2024/02/16	1.2	141.70	3	142.00	143.00	-1.9	8,673	-0.02%
2024/02/15	2	141.50	2	141.00	141.50	0	8,689	0.00%
2024/02/05	3	142.00	2	141.50	141.50	1	8,698	0.01%
2024/02/02	4	143.38	0.2	144.50	144.00	3.8	8,721	0.04%
2024/02/01	0.1	143.00	1.2	142.75	144.00	-1.1	8,882	-0.01%
2024/01/31	2	143.50	0	0.00	143.00	2	8,922	0.02%
2024/01/30	1	145.50	0	144.50	144.00	1	8,981	0.01%
2024/01/29	3	146.00	0	0.00	146.00	3	9,093	0.03%
2024/01/26	1	145.00	0	0.00	144.50	1	9,440	0.01%
2024/01/24	0.1	148.00	0	149.00	146.50	0.1	9,653	0.00%
2024/01/23	3	147.50	1.4	146.36	148.50	1.6	9,692	0.02%
2024/01/22	2	143.25	2	144.50	143.50	0	9,638	0.00%
2024/01/19	16.2	146.55	10	145.05	143.00	6.2	9,513	0.06%
2024/01/18	0	0.00	0	148.59	150.00	0	9,211	0.00%
2024/01/17	0	0.00	0.1	151.50	151.50	-0.1	9,237	0.00%
2024/01/16	0	157.00	1.3	155.79	156.50	-1.2	9,180	-0.01%
2024/01/15	0	0.00	1	152.50	152.50	-1	9,096	-0.01%
2024/01/12	0.1	149.50	0.3	149.02	148.50	-0.2	9,105	0.00%
2024/01/11	1	150.50	0	150.48	150.00	1	9,118	0.01%
2024/01/10	5	151.00	7.1	148.80	149.50	-2.1	9,189	-0.02%
2024/01/09	2	150.50	0	152.50	151.00	2	9,200	0.02%
2024/01/08	0	0.00	0	152.00	151.50	0	9,230	0.00%
2024/01/05	1	154.50	0	154.50	152.50	1	9,354	0.01%
2024/01/04	3	154.00	3.1	152.88	152.50	-0.1	9,493	0.00%
2024/01/03	0	155.50	0	156.25	155.00	0	9,529	0.00%
2024/01/02	1	157.49	0	157.00	157.50	1	9,552	0.01%
2023/12/29	2	157.25	2.1	156.77	156.00	-0.1	9,585	0.00%
2023/12/28	1	160.50	5	159.60	159.00	-4	9,660	-0.04%
2023/12/27	5	156.60	4.5	157.56	158.50	0.5	9,767	0.01%
2023/12/26	2.1	157.50	4	156.88	157.50	-2	9,812	-0.02%
2023/12/25	0	0.00	8.2	153.62	152.50	-8.2	9,759	-0.08%
2023/12/22	14.6	154.76	4	155.87	153.00	10.5	9,851	0.11%
2023/12/21	3.2	151.38	1.1	154.78	152.00	2.1	9,821	0.02%
2023/12/20	5.2	156.12	0	156.25	156.50	5.1	9,718	0.05%
2023/12/19	4.5	156.89	1.1	160.83	157.00	3.4	9,785	0.03%
2023/12/18	3	166.33	10.1	166.12	164.00	-7.1	9,908	-0.07%
2023/12/15	7.1	168.05	6.5	166.16	165.50	0.6	9,963	0.01%
2023/12/14	22.4	167.26	44.1	167.49	167.50	-21.6	10,063	-0.22%
2023/12/13	37.1	165.59	162.7	162.98	167.00	-125.6	9,718	-1.29%	大賣/鉅額交易
2023/12/12	345	159.00	245	158.76	155.50	100	9,115	1.10%	大買/大賣/
2023/12/11	6.7	146.18	18.1	147.82	149.50	-11.5	8,624	-0.13%
2023/12/08	1	139.52	5.2	140.66	140.50	-4.2	8,481	-0.05%
2023/12/07	2	137.25	0.1	138.00	136.50	1.9	8,494	0.02%
2023/12/06	4	138.87	4.2	138.05	138.00	-0.1	8,719	0.00%
2023/12/05	2.1	136.75	12.1	138.78	139.50	-10	8,880	-0.11%
2023/12/04	23.1	141.56	6	142.00	139.50	17.1	9,074	0.19%
2023/12/01	0.2	137.50	0	0.00	136.50	0.2	9,253	0.00%
2023/11/29	2	137.50	5	138.10	138.00	-3	9,383	-0.03%
2023/11/28	2	136.75	3	136.50	136.50	-1	9,572	-0.01%
2023/11/27	12	133.67	12	133.79	133.00	0	9,809	0.00%
2023/11/24	4.3	136.93	4.1	137.50	136.50	0.1	9,961	0.00%
2023/11/22	1.2	141.23	2	142.00	143.00	-0.8	10,299	-0.01%
2023/11/21	27.1	143.44	4	142.88	143.00	23.1	10,447	0.22%
2023/11/20	0.1	138.00	2	137.75	138.00	-1.9	10,759	-0.02%
2023/11/17	6	137.58	5	137.10	136.50	1	11,114	0.01%
2023/11/16	0	0.00	2	138.00	139.00	-2	11,374	-0.02%
2023/11/15	1	138.00	5	138.10	136.00	-4	11,832	-0.03%
2023/11/14	1	139.00	1	138.00	138.00	0	12,056	0.00%
2023/11/13	1	139.00	4	138.75	138.00	-3	12,445	-0.02%
2023/11/10	1	137.50	1	137.50	137.00	0	12,513	0.00%
2023/11/09	9.2	140.50	7	138.36	137.00	2.2	12,633	0.02%
2023/11/08	6	138.50	2	139.00	139.00	4	12,625	0.03%
2023/11/07	5	138.10	1	138.00	138.00	4	12,873	0.03%
2023/11/06	1.2	139.92	2.1	141.24	138.50	-0.9	13,040	-0.01%
2023/11/03	27	136.80	95.1	135.65	139.00	-68.1	13,068	-0.52%
2023/11/02	70	134.36	2.5	135.50	135.50	67.5	13,063	0.52%
2023/11/01	6	125.17	12	121.71	123.50	-6	13,255	-0.05%
2023/10/31	1	132.50	2.1	129.95	127.50	-1.1	13,408	-0.01%
2023/10/30	1	132.02	0	0.00	132.00	1	14,000	0.01%
2023/10/27	2	130.00	0	0.00	129.00	2	14,755	0.01%
2023/10/26	1	130.00	0.1	130.00	129.50	0.9	15,216	0.01%
2023/10/25	1	133.00	0.5	130.50	132.50	0.5	15,221	0.00%
2023/10/24	1	127.00	1	125.50	128.00	0	15,214	0.00%
2023/10/20	0.1	126.50	0	0.00	126.00	0.1	15,468	0.00%
2023/10/19	1	127.00	2	126.25	128.00	-1	15,625	-0.01%
2023/10/18	2	127.75	1	125.00	126.00	1	15,792	0.01%
2023/10/17	1	130.00	2	131.75	130.00	-1	15,881	-0.01%
2023/10/16	2	131.74	0	0.00	130.00	2	16,291	0.01%
2023/10/13	2	136.00	0	136.50	135.50	2	16,830	0.01%
2023/10/12	16	130.72	16	132.03	133.00	0	17,006	0.00%
2023/10/11	2	128.75	8	129.25	128.00	-6	17,182	-0.03%
2023/10/06	3	130.01	2	130.25	130.00	1	17,736	0.01%
2023/10/05	5	131.60	4	130.75	130.00	1	18,185	0.01%
2023/10/04	5	130.80	8	130.81	130.50	-3	18,717	-0.02%
2023/10/03	9	134.33	7	133.71	133.00	2	19,190	0.01%
2023/10/02	1	138.00	1	137.50	137.00	0	19,328	0.00%
2023/09/28	3	138.16	1	138.00	138.00	2	19,577	0.01%
2023/09/27	4	136.50	13	136.35	137.00	-9	20,119	-0.04%
2023/09/26	9	140.39	7	139.71	139.00	2	20,268	0.01%
2023/09/25	2	139.75	3	142.17	141.00	-1	20,610	0.00%
2023/09/22	22	138.93	17	138.21	139.00	5	20,672	0.02%
2023/09/21	20	139.40	27.2	139.37	138.00	-7.2	20,718	-0.03%
2023/09/20	15	150.13	8	148.06	148.00	7	20,613	0.03%
2023/09/19	8.1	152.95	12	153.08	154.00	-3.9	20,440	-0.02%
2023/09/18	0	0.00	3	145.50	147.00	-3	20,130	-0.01%
2023/09/15	4	146.50	4.4	146.86	147.00	-0.4	20,113	0.00%
2023/09/14	3.1	145.51	7.1	144.23	146.50	-4	20,058	-0.02%
2023/09/13	13	140.08	20	139.38	140.00	-7	19,997	-0.04%
2023/09/12	8	141.50	9	141.50	142.00	-1	19,843	-0.01%
2023/09/11	12.4	142.42	11	142.32	142.00	1.4	19,768	0.01%
2023/09/08	7.3	139.62	7.1	142.07	143.00	0.3	19,591	0.00%
2023/09/07	35	142.36	21.2	142.79	142.00	13.9	19,493	0.07%
2023/09/06	15.1	136.96	21	137.55	140.50	-5.9	19,252	-0.03%
2023/09/05	5.3	132.43	7	132.36	132.00	-1.7	18,930	-0.01%
2023/09/04	13	129.04	12	130.83	130.00	1	19,147	0.01%
2023/09/01	10	130.85	4.1	130.13	129.50	5.9	19,178	0.03%
2023/08/31	3	133.17	3	134.17	134.00	0	19,038	0.00%
2023/08/30	3.1	130.68	14	130.96	131.00	-10.9	18,829	-0.06%
2023/08/29	7	129.93	6	130.08	130.50	1	18,716	0.01%
2023/08/28	4.1	128.24	2	127.50	128.00	2.1	18,495	0.01%
2023/08/25	4	125.88	6	126.58	128.00	-2	18,358	-0.01%
2023/08/24	13	129.92	11.5	130.67	127.50	1.5	18,178	0.01%
2023/08/23	12.1	127.21	18.1	126.56	127.00	-6.1	17,756	-0.03%
2023/08/22	17.1	124.08	14.5	123.05	123.00	2.6	17,452	0.01%
2023/08/21	13.5	123.89	30	123.85	124.00	-16.5	17,223	-0.10%
2023/08/18	13	120.35	408.2	121.04	117.50	-395.2	16,720	-2.36%	大賣/鉅額交易
2023/08/17	431.2	122.63	40	122.04	123.00	391.2	16,510	2.37%	大買/鉅額交易
2023/08/16	2.1	118.45	6	117.67	118.50	-3.9	16,129	-0.02%
2023/08/15	4	117.63	2	116.75	117.50	2	16,085	0.01%
2023/08/14	15	118.40	18	118.44	118.00	-3	16,066	-0.02%
2023/08/11	5	119.20	17	119.68	119.00	-12	16,117	-0.07%
2023/08/10	14.1	117.06	16	116.31	115.50	-1.9	15,880	-0.01%
2023/08/09	7	117.00	2	117.50	118.00	5	15,674	0.03%
2023/08/08	20	120.95	14	120.29	118.00	6	15,831	0.04%
2023/08/07	24	117.98	93	116.80	120.50	-69	15,971	-0.43%
2023/08/04	192	117.33	130	117.43	118.00	62	15,753	0.39%	大買/大賣/
2023/08/02	56.1	117.54	123.1	115.97	113.50	-67	15,506	-0.43%	大賣/
2023/08/01	135	119.66	58.5	118.15	120.00	76.5	14,885	0.51%	大買/
2023/07/31	34	112.75	15	113.93	111.50	19	14,092	0.14%
2023/07/28	0	0.00	3.1	109.00	109.50	-3.1	13,660	-0.02%
2023/07/27	2	108.99	5.1	108.51	108.00	-3.1	13,657	-0.02%
2023/07/26	1.1	109.37	34	107.50	107.50	-33	13,667	-0.24%
2023/07/25	7	110.64	5	109.30	109.00	2	13,617	0.01%
2023/07/24	8	112.19	8	111.87	112.00	0	13,484	0.00%
2023/07/21	35.2	108.46	5	108.00	109.00	30.2	13,341	0.23%
2023/07/20	10	110.65	2.1	111.94	109.00	7.9	13,231	0.06%
2023/07/19	10.1	113.17	18	112.08	110.00	-7.9	13,099	-0.06%
2023/07/18	28.3	120.47	26	121.08	117.00	2.3	12,825	0.02%
2023/07/17	13	117.77	20.3	117.75	118.00	-7.3	12,373	-0.06%
2023/07/14	17	117.20	51.2	116.99	117.00	-34.2	12,227	-0.28%
2023/07/13	33.2	118.29	97	118.38	115.50	-63.8	12,008	-0.53%
2023/07/12	33.1	116.11	5	115.40	116.00	28.1	11,570	0.24%
2023/07/11	113.2	121.37	19	119.34	121.00	94.2	11,305	0.83%	大買/
2023/07/10	7	112.50	10	111.25	113.00	-3	10,783	-0.03%
2023/07/07	6.8	108.12	10.1	107.75	107.00	-3.3	10,256	-0.03%
2023/07/06	6	107.83	4.1	107.40	107.50	1.9	10,042	0.02%
2023/07/05	69	108.11	84.2	106.98	106.00	-15.2	9,920	-0.15%
2023/07/04	8.1	101.38	9	101.10	103.50	-0.9	9,357	-0.01%
2023/07/03	17	98.30	11	99.85	102.50	6	9,283	0.06%
2023/06/30	5	95.58	1	97.19	95.30	4	9,204	0.04%
2023/06/29	30.1	96.32	49	97.49	96.50	-18.9	9,636	-0.20%
2023/06/28	33	96.96	8	94.60	94.30	25	9,437	0.26%
2023/06/27	0	0.00	6	92.93	92.60	-6	9,333	-0.06%
2023/06/26	5	93.78	3	93.70	93.30	2	9,400	0.02%
2023/06/21	0	0.00	9	94.17	94.20	-9	9,396	-0.10%
2023/06/20	1	94.60	17.1	94.12	95.10	-16.1	9,327	-0.17%
2023/06/19	9	95.37	2	95.15	95.60	7	9,248	0.08%
2023/06/16	1	93.00	6	93.95	94.00	-5	9,060	-0.06%
2023/06/15	0.1	92.20	1	92.40	92.60	-1	8,933	-0.01%
2023/06/14	3	92.40	2	92.20	92.50	1	8,870	0.01%
2023/06/13	9	91.39	5	91.68	91.80	4	8,846	0.05%
2023/06/12	18	91.64	7	91.90	91.00	11	8,776	0.13%
2023/06/09	12	90.85	10.3	90.33	90.30	1.7	8,679	0.02%
2023/06/08	9	92.11	8	92.51	90.00	1	8,604	0.01%
2023/06/07	1.2	88.74	3.9	90.14	90.10	-2.7	8,341	-0.03%
2023/06/05	3	88.60	6	88.90	88.50	-3	8,349	-0.04%
2023/06/02	2	87.80	4	87.65	88.50	-2	8,443	-0.02%
2023/06/01	1	88.40	0	0.00	88.30	1	8,382	0.01%
2023/05/31	3	88.07	18.1	88.55	87.50	-15.1	8,357	-0.18%
2023/05/30	1	88.20	0	0.00	87.30	1	8,287	0.01%
2023/05/29	5.1	87.32	1.3	87.45	87.50	3.7	8,284	0.05%
2023/05/26	1	85.50	1	86.00	86.00	0	8,246	0.00%
2023/05/25	3	85.83	0	0.00	85.50	3	8,211	0.04%
2023/05/24	2	84.65	2	84.80	85.40	0	8,184	0.00%
2023/05/23	2.2	85.01	7	85.57	84.80	-4.9	8,214	-0.06%
2023/05/22	0	0.00	1.1	85.21	85.20	-1.1	8,177	-0.01%
2023/05/19	2.1	84.59	1	84.60	84.10	1.1	8,144	0.01%
2023/05/18	7.1	84.39	5	84.52	84.30	2.1	8,123	0.03%
2023/05/17	12.2	84.14	3	84.23	84.10	9.2	8,018	0.11%
2023/05/16	5.2	85.85	20.7	86.09	86.60	-15.5	7,848	-0.20%
2023/05/15	1.4	83.87	1	84.00	84.40	0.4	7,823	0.01%
2023/05/12	22.2	82.82	23	84.12	84.10	-0.8	7,828	-0.01%
2023/05/11	46.8	87.35	3.7	88.21	85.80	43.1	7,519	0.57%
2023/05/10	3	96.10	1.5	95.88	95.30	1.5	7,054	0.02%
2023/05/09	2.5	95.80	4	95.95	95.80	-1.5	7,014	-0.02%
2023/05/08	1	96.80	0.5	96.34	97.00	0.5	6,966	0.01%
2023/05/05	0	0.00	4	95.45	95.30	-4	6,981	-0.06%
2023/05/04	3	94.47	0	0.00	95.60	3	7,035	0.04%
2023/05/03	0	0.00	2	95.60	94.70	-2	7,062	-0.03%
2023/05/02	0	0.00	1.2	95.59	94.90	-1.2	7,062	-0.02%
2023/04/28	2	92.46	2	92.60	92.40	0	7,018	0.00%
2023/04/27	4	90.33	3	90.03	90.90	1	6,958	0.01%
2023/04/26	1	91.30	0	91.40	91.30	1	6,898	0.01%
2023/04/25	2.1	89.90	6	91.35	90.00	-3.9	6,846	-0.06%
2023/04/24	6.7	92.12	2	91.70	92.30	4.7	6,757	0.07%
2023/04/21	11.2	96.73	31.1	93.71	92.50	-19.9	6,713	-0.30%
2023/04/20	10.2	97.90	4	98.15	97.10	6.2	6,542	0.10%
2023/04/19	6.1	99.95	9	100.07	100.50	-2.9	6,415	-0.05%
2023/04/18	17	99.68	15	99.39	97.70	2	6,253	0.03%
2023/04/17	8	99.48	6	98.78	98.60	2	6,160	0.03%
2023/04/14	8	98.40	12	99.79	99.20	-4	5,981	-0.07%
2023/04/13	8	96.74	0	0.00	95.90	8	5,721	0.14%
2023/04/12	5	98.34	1	97.90	98.50	4	5,627	0.07%
2023/04/11	26.6	99.75	10	98.88	98.40	16.6	5,599	0.30%
2023/04/10	16.1	99.25	33	99.94	99.30	-17	5,571	-0.30%
2023/04/07	1.1	100.05	0	0.00	99.90	1.1	5,358	0.02%
2023/04/06	5	101.10	11	102.00	101.00	-6	5,321	-0.11%
2023/03/31	16	103.72	21	103.05	103.50	-5	5,153	-0.10%
2023/03/30	86	101.83	33.1	100.77	103.50	52.9	4,796	1.10%
2023/03/29	2	92.30	4	93.63	94.40	-2	4,239	-0.05%
2023/03/28	9	93.83	11	92.03	91.70	-2	4,164	-0.05%
2023/03/27	6	90.93	11	91.23	92.80	-5	3,977	-0.13%
2023/03/24	0	0.00	7	89.80	89.60	-7	3,857	-0.18%
2023/03/23	2	89.00	16	89.32	89.60	-14	3,839	-0.36%
2023/03/21	10	88.00	0	88.00	88.00	10	3,876	0.26%
2023/03/17	1	86.50	0	0.00	86.60	1	4,046	0.02%
2023/03/16	9.1	86.50	10	85.90	86.00	-1	4,090	-0.02%
2023/03/15	2	88.75	0	0.00	88.50	2	4,156	0.05%
2023/03/13	0	86.10	9	87.05	88.20	-9	4,439	-0.20%
2023/03/10	1.1	87.38	7	86.74	86.50	-5.9	4,534	-0.13%
2023/03/09	4	89.92	3	89.40	88.40	1	4,924	0.02%
2023/03/08	21	89.49	18	89.06	88.70	3	4,935	0.06%
2023/03/07	0	88.30	0	0.00	89.40	0	4,936	0.00%
2023/03/06	6	86.88	1	87.20	87.30	5	4,812	0.10%
2023/03/03	1	85.20	0	0.00	85.00	1	4,828	0.02%
2023/03/02	0	0.00	4	84.60	84.50	-4	4,929	-0.08%
2023/03/01	2	83.30	2	83.35	84.30	0	5,100	0.00%
2023/02/24	2	85.05	0	0.00	84.40	2	5,098	0.04%
2023/02/23	1	83.90	0.3	84.50	84.30	0.7	5,084	0.01%
2023/02/22	2	83.95	1	84.30	84.20	1	5,100	0.02%
2023/02/21	0	0.00	8	85.50	85.20	-8	5,137	-0.16%
2023/02/20	3	87.00	0	0.00	86.30	3	5,182	0.06%
2023/02/17	2	87.25	2	87.60	87.60	0	5,220	0.00%
2023/02/16	1	87.50	2	87.45	87.60	-1	5,321	-0.02%
2023/02/15	3	86.87	3	86.20	86.30	0	5,661	0.00%
2023/02/14	3	86.83	2	86.30	86.70	1	6,298	0.02%
2023/02/13	1	86.20	1	86.08	86.20	0	6,363	0.00%
2023/02/10	0	83.40	1	83.00	83.30	-1	6,404	-0.02%
2023/02/09	2	85.10	6	85.20	85.20	-4	6,464	-0.06%
2023/02/08	0	0.00	3	86.43	85.70	-3	6,498	-0.05%
2023/02/07	1	85.80	20	85.75	86.00	-19	6,765	-0.28%
2023/02/06	1	85.40	0	85.50	85.50	1	6,724	0.01%
2023/02/03	0	0.00	14	85.49	85.30	-14	6,729	-0.21%
2023/02/02	0.5	85.30	40.4	84.64	85.50	-39.9	6,701	-0.59%
2023/02/01	6	82.20	3	84.00	83.50	3	6,641	0.05%
2023/01/31	11	81.35	0	0.00	81.60	11	6,592	0.17%
2023/01/30	0.5	82.60	0	0.00	82.20	0.5	6,619	0.01%
2023/01/13	10	81.60	0	0.00	81.20	10	6,870	0.15%
2023/01/12	1	82.00	0	0.00	82.00	1	6,968	0.01%
2023/01/11	3	81.60	0	0.00	81.80	3	6,995	0.04%
2023/01/10	1	81.70	0	81.30	80.90	1	7,083	0.01%
2023/01/09	12	81.41	11	82.37	81.20	1	7,201	0.01%
2022/12/29	0	0.00	2	77.35	77.70	-2	7,659	-0.03%
2022/12/28	16.2	78.97	4	78.00	78.30	12.2	7,795	0.16%
2022/12/27	3	81.17	0	0.00	80.70	3	7,772	0.04%
2022/12/26	8.2	81.20	1	80.50	81.00	7.2	7,780	0.09%
2022/12/23	4	81.20	1	81.00	80.80	3	7,818	0.04%
2022/12/22	0	0.00	13	83.09	82.70	-13	7,859	-0.17%
2022/12/21	0	82.70	0	0.00	82.50	0	7,983	0.00%
2022/12/20	21	81.91	0	0.00	81.60	21	8,097	0.26%
2022/12/19	2	83.85	5	83.90	83.90	-3	8,108	-0.04%
2022/12/16	0	85.30	0	0.00	84.80	0	8,167	0.00%
2022/12/15	0	0.00	1	86.70	86.90	-1	8,218	-0.01%
2022/12/14	1	86.20	0	0.00	86.40	1	8,229	0.01%
2022/12/13	4	85.85	4	85.38	85.00	0	8,287	0.00%
2022/12/12	0	0.00	1	86.80	87.10	-1	8,274	-0.01%
2022/12/09	9	86.78	8	87.34	86.70	1	8,287	0.01%
2022/12/08	8	88.41	10	88.92	89.80	-2	8,206	-0.02%
2022/12/07	6	88.32	6	88.43	88.10	0	8,222	0.00%
2022/12/06	2	90.35	43	90.02	89.60	-41	8,345	-0.49%
2022/12/05	15	93.82	2	92.85	91.60	13	8,468	0.15%
2022/12/02	3.1	92.35	12	92.25	92.20	-8.9	8,278	-0.11%
2022/12/01	66	91.62	34	90.62	92.10	32	8,166	0.39%
2022/11/30	1	86.00	0	0.00	86.30	1	7,734	0.01%
2022/11/29	7	85.86	3	85.90	85.70	4	7,663	0.05%
2022/11/28	2	84.70	1	84.80	84.70	1	7,567	0.01%
2022/11/25	3	84.63	6	86.06	84.00	-3	7,572	-0.04%
2022/11/24	5	85.24	0	0.00	85.50	5	7,515	0.07%
2022/11/23	7	84.26	13	85.15	86.00	-6	7,435	-0.08%
2022/11/22	7	82.64	4	82.60	82.90	3	7,289	0.04%
2022/11/21	2	82.75	1	83.00	82.70	1	7,304	0.01%
2022/11/18	3	82.77	7	82.57	82.10	-4	7,399	-0.05%
2022/11/17	7	82.57	4	82.43	82.30	3	7,376	0.04%
2022/11/16	23	81.23	20	81.25	81.00	3	7,310	0.04%
2022/11/15	4	81.98	4	82.18	81.80	0	7,232	0.00%
2022/11/14	1	82.90	1	82.50	82.40	0	7,210	0.00%
2022/11/11	22	84.64	19	84.40	82.60	3	7,216	0.04%
2022/11/10	30	87.51	34	88.55	84.60	-4	6,871	-0.06%
2022/11/09	5	85.16	5	85.38	84.60	0	6,211	0.00%
2022/11/08	22	84.68	12	83.47	82.80	10	6,123	0.16%
2022/11/07	2	85.15	11	84.87	85.40	-9	6,095	-0.15%
2022/11/04	5	83.00	4	84.05	83.70	1	6,190	0.02%
2022/11/03	44	86.05	31	84.91	83.70	13	6,417	0.20%
2022/11/02	4	84.35	0	83.98	84.00	4	6,263	0.06%
2022/11/01	0	0.00	1.1	84.00	84.30	-1.1	6,499	-0.02%
2022/10/31	11	82.70	11	83.40	83.70	0	6,804	0.00%
2022/10/28	1	82.00	0	0.00	81.50	1	7,129	0.01%
2022/10/27	0	0.00	5.1	83.98	84.10	-5.1	7,101	-0.07%
2022/10/26	0	79.90	0.7	80.43	81.80	-0.6	7,080	-0.01%
2022/10/25	7.1	81.17	3	81.27	81.40	4.1	6,995	0.06%
2022/10/24	0	0.00	10.1	84.57	83.30	-10.1	6,903	-0.15%
2022/10/21	2.1	81.57	1	82.40	81.80	1.1	6,871	0.02%
2022/10/20	1	85.40	2	85.00	85.00	-1	6,801	-0.01%
2022/10/19	1	84.30	3	84.20	84.00	-2	6,709	-0.03%
2022/10/18	5	84.22	1	84.84	84.70	4	6,676	0.06%
2022/10/17	10.1	83.67	42	83.50	85.00	-31.9	6,586	-0.48%
2022/10/14	54	87.58	12.1	88.55	87.60	41.9	6,479	0.65%
2022/10/13	1	84.47	2	85.45	83.40	-1	6,250	-0.02%
2022/10/12	4	85.50	5.4	85.45	86.40	-1.4	6,183	-0.02%
2022/10/11	1	85.30	1	86.50	85.00	0	6,170	0.00%
2022/10/07	3	87.47	3	87.47	87.60	0	6,194	0.00%
2022/10/06	2	87.50	4	87.40	87.50	-2	6,207	-0.03%
2022/10/05	0.1	87.50	7	87.60	87.00	-6.9	6,160	-0.11%
2022/10/04	3	84.63	1	84.88	84.80	2	5,993	0.03%
2022/10/03	0	0.00	1.1	80.78	82.00	-1.1	5,935	-0.02%
2022/09/30	1	81.49	0	0.00	81.80	1	5,947	0.02%
2022/09/29	0.1	84.30	1	84.70	82.10	-1	5,908	-0.02%
2022/09/28	2.6	84.16	3	82.70	81.00	-0.4	5,829	-0.01%
2022/09/27	5	84.00	5	83.60	86.10	0	5,690	0.00%
2022/09/26	1	81.59	2	80.30	80.40	-1	5,545	-0.02%
2022/09/23	3	84.63	3	83.87	83.20	0	5,512	0.00%
2022/09/22	5	85.70	5	86.80	86.80	0	5,445	0.00%
2022/09/21	5	84.74	3	84.40	84.30	2	5,353	0.04%
2022/09/20	0	0.00	2.3	85.33	85.60	-2.3	5,336	-0.04%
2022/09/19	1.2	82.38	1.1	81.74	82.60	0.1	5,269	0.00%
2022/09/16	4.1	84.34	1	84.50	83.70	3.1	5,295	0.06%
2022/09/15	1.9	84.25	0	0.00	84.20	1.9	5,277	0.04%
2022/09/14	1.1	84.34	0	0.00	85.00	1.1	5,221	0.02%
2022/09/13	10.1	87.51	19	86.57	85.90	-8.9	5,147	-0.17%
2022/09/12	19	87.73	9.2	87.01	89.10	9.8	4,901	0.20%
2022/09/08	0	0.00	1	84.00	83.20	-1	4,660	-0.02%
2022/09/06	0	81.00	6	82.62	81.30	-6	4,681	-0.13%
2022/09/05	1	83.50	0	84.00	82.80	1	4,673	0.02%
2022/09/02	0	0.00	2	84.35	83.50	-2	4,635	-0.04%
2022/09/01	3	83.80	0.4	83.60	83.80	2.7	4,627	0.06%
2022/08/31	0	0.00	2	84.45	85.00	-2	4,615	-0.04%
2022/08/30	1	84.00	2	84.00	84.40	-1	4,586	-0.02%
2022/08/29	4	80.93	2	81.10	82.60	2	4,552	0.04%
2022/08/26	22	84.71	1	84.60	83.80	21	4,518	0.47%
2022/08/25	9	84.24	4	84.45	84.70	5	4,434	0.11%
2022/08/24	5	81.70	14	81.84	82.20	-9	4,300	-0.21%
2022/08/23	2	80.60	0	0.00	80.60	2	4,256	0.05%
2022/08/22	7	80.80	1.3	80.80	81.30	5.7	4,234	0.14%
2022/08/19	0	0.00	2.6	83.23	82.20	-2.6	4,177	-0.06%
2022/08/18	1	84.00	3	83.37	84.20	-2	4,096	-0.05%
2022/08/17	2	82.35	12	81.91	82.40	-10	3,962	-0.25%
2022/08/16	8	81.20	0	0.00	81.20	8	3,910	0.20%
2022/08/15	0	0.00	1	80.40	80.90	-1	3,887	-0.03%
2022/08/12	1	81.20	3	81.27	81.30	-2	3,845	-0.05%
2022/08/11	8	81.48	6.3	82.46	81.50	1.8	3,784	0.05%
2022/08/10	1	84.20	3.8	81.91	82.20	-2.8	3,609	-0.08%
2022/08/09	0	0.00	6	80.82	81.00	-6	3,343	-0.18%
2022/08/08	1.2	80.42	7.3	80.27	80.90	-6.1	3,214	-0.19%
2022/08/05	10.3	77.35	12.2	78.12	79.00	-2	2,992	-0.07%
2022/08/04	6	75.87	8	75.76	76.20	-2	2,710	-0.07%
2022/08/03	3	73.00	4	73.80	72.90	-1	2,402	-0.04%
2022/08/02	1	74.59	1	73.60	73.90	0	2,482	0.00%
2022/08/01	3	74.40	3	74.90	74.40	0	2,535	0.00%
2022/07/29	0	0.00	1	74.50	75.00	-1	2,702	-0.04%
2022/07/27	0	0.00	1	73.50	73.50	-1	2,887	-0.03%
2022/07/26	0	0.00	3	72.60	72.70	-3	2,920	-0.10%
2022/07/25	0	0.00	3	72.70	72.70	-3	3,014	-0.10%
2022/07/22	1	72.50	1	72.60	72.50	0	3,124	0.00%
2022/07/21	5	71.78	1	72.90	72.90	4	3,243	0.12%
2022/07/20	0	0.00	0	72.20	72.60	0	3,436	0.00%
2022/07/19	4	71.85	3	71.90	72.00	1	3,482	0.03%
2022/07/18	2	70.50	2	71.65	71.90	0	3,588	0.00%
2022/07/15	3	71.40	49.2	70.80	69.90	-46.2	3,598	-1.28%
2022/07/14	52	70.54	17	69.37	70.20	35	3,534	0.99%
2022/07/13	2	65.65	0	0.00	65.70	2	3,460	0.06%
2022/07/12	2	67.45	1	67.20	67.20	1	3,425	0.03%
2022/07/11	3	69.93	0	69.70	68.60	3	3,402	0.09%
2022/07/08	1	70.40	1	69.50	69.20	0	3,387	0.00%
2022/07/07	0	0.00	7	67.51	68.90	-7	3,343	-0.21%
2022/07/06	0	0.00	5	65.40	64.60	-5	3,310	-0.15%
2022/07/05	0	0.00	2	63.50	63.70	-2	3,305	-0.06%
2022/07/04	2	62.70	0	0.00	62.50	2	3,317	0.06%
2022/07/01	8.1	65.83	1	66.00	63.80	7.1	3,295	0.21%
2022/06/30	0.1	69.00	1	69.50	69.20	-0.9	3,249	-0.03%
2022/06/29	0	0.00	0	70.00	70.40	0	3,224	0.00%
2022/06/28	0	0.00	5	70.20	70.60	-5	3,210	-0.16%
2022/06/27	1	70.10	2	69.95	70.30	-1	3,197	-0.03%
2022/06/24	5	70.98	0	0.00	69.90	5	3,162	0.16%
2022/06/23	10	69.10	10	68.80	69.20	0	3,077	0.00%
2022/06/22	0	0.00	1	68.90	68.40	-1	3,059	-0.03%
2022/06/21	0	0.00	3	67.83	68.50	-3	3,030	-0.10%
2022/06/20	2	66.85	0	0.00	66.10	2	3,017	0.07%
2022/06/17	4	67.65	7	67.53	67.60	-3	3,004	-0.10%
2022/06/16	1	68.10	2	69.60	67.80	-1	2,982	-0.03%
2022/06/15	3	67.97	17	68.50	68.50	-14	2,925	-0.48%
2022/06/14	0	67.10	5	67.04	67.30	-5	2,866	-0.17%
2022/06/10	1.1	67.01	17	67.01	66.90	-16	2,838	-0.56%
2022/06/09	10	66.28	3.3	66.57	66.90	6.7	2,818	0.24%
2022/06/08	0	0.00	6	65.10	65.10	-6	2,778	-0.22%
2022/06/07	5	64.80	0	0.00	64.60	5	2,771	0.18%
2022/06/06	3	65.30	0	0.00	65.30	3	2,761	0.11%
2022/06/02	1	64.10	0	0.00	64.60	1	2,770	0.04%
2022/06/01	0.3	64.50	0	0.00	64.30	0.3	2,777	0.01%
2022/05/31	1	64.30	3	64.27	64.80	-2	2,770	-0.07%
2022/05/30	1	64.00	1	64.20	64.20	0	2,756	0.00%
2022/05/27	0	0.00	2	63.10	63.10	-2	2,738	-0.07%
2022/05/26	1	62.20	3	62.70	62.30	-2	2,737	-0.07%
2022/05/23	2	63.50	0	0.00	63.70	2	2,731	0.07%
2022/05/20	3	62.53	1	62.90	62.50	2	2,714	0.07%
2022/05/19	1	62.80	1	62.71	63.20	0	2,691	0.00%
2022/05/18	7	63.46	0	0.00	63.80	7	2,675	0.26%
2022/05/17	2	63.55	0	0.00	63.50	2	2,629	0.08%
2022/05/16	2	64.45	1	63.90	63.90	1	2,607	0.04%
2022/05/13	1	64.20	1	65.00	64.90	0	2,589	0.00%
2022/05/12	0	0.00	1	64.30	63.80	-1	2,565	-0.04%
2022/05/11	5.2	63.25	2	63.20	62.80	3.2	2,521	0.13%
2022/05/10	3	61.70	2	61.90	62.70	1	2,476	0.04%
2022/05/09	8	63.73	0	0.00	63.00	8	2,394	0.33%
2022/05/06	13	66.38	4	65.80	65.60	9	2,317	0.39%
2022/05/05	12	71.97	21	72.30	70.10	-9	2,151	-0.42%
2022/05/04	2	76.50	0	0.00	75.20	2	1,937	0.10%
2022/05/03	5	76.08	1	76.32	76.00	4	1,921	0.21%
2022/04/29	15	77.15	4	77.10	76.70	11	1,867	0.59%
2022/04/28	2	76.20	2	75.95	75.60	0	1,810	0.00%
2022/04/27	7	75.50	1	76.60	75.00	6	1,731	0.35%
2022/04/26	9	77.57	10.2	77.61	76.30	-1.2	1,662	-0.07%
2022/04/25	1	77.00	10	76.03	76.90	-9	1,434	-0.63%
2022/04/22	4	75.40	4	76.22	77.10	0	1,353	0.00%
2022/04/21	2	74.30	3	74.47	75.90	-1	1,245	-0.08%
2022/04/20	19	73.73	5	73.46	74.10	14	1,182	1.18%
2022/04/13	1	72.10	0	0.00	71.70	1	1,223	0.08%
2022/04/11	1	72.10	2	73.50	71.80	-1	1,281	-0.08%
2022/04/08	1.3	72.40	2	72.90	72.10	-0.7	1,286	-0.05%
2022/04/07	0	0.00	1	71.80	70.80	-1	1,313	-0.08%
2022/03/31	0	0.00	1	72.00	71.60	-1	1,513	-0.07%
2022/03/25	1	72.10	0	0.00	71.50	1	1,554	0.06%
2022/03/22	0	0.00	5	70.30	70.50	-5	1,685	-0.30%
2022/03/21	0	0.00	4	69.85	70.20	-4	1,849	-0.22%
2022/03/18	7	69.67	0	0.00	68.50	7	1,943	0.36%
2022/03/17	0	0.00	1	69.80	69.80	-1	1,949	-0.05%
2022/03/16	0	0.00	10	67.85	68.20	-10	1,960	-0.51%
2022/03/15	3	68.30	0	0.00	68.10	3	2,023	0.15%
2022/03/11	0	0.00	3	70.10	69.90	-3	2,041	-0.15%
2022/03/08	2	67.76	0	0.00	67.80	2	2,101	0.10%
2022/03/07	1	69.40	0	0.00	69.30	1	2,094	0.05%
2022/03/04	2	70.65	0	0.00	71.00	2	2,093	0.10%
2022/03/03	0	0.00	1	71.30	71.40	-1	2,115	-0.05%
2022/03/01	1	71.20	2	71.75	71.80	-1	2,162	-0.05%
2022/02/25	0.1	70.70	2	70.90	70.60	-1.9	2,177	-0.09%
2022/02/24	2.1	71.11	1	71.00	70.20	1.1	2,202	0.05%
2022/02/23	0	72.85	0	0.00	72.50	0	2,231	0.00%
2022/02/22	2	72.60	0	0.00	72.70	2	2,258	0.09%
2022/02/21	1	72.90	0	0.00	73.10	1	2,279	0.04%
2022/02/17	1.1	73.57	1	73.70	73.70	0.1	2,401	0.00%
2022/02/16	0	0.00	1.1	73.38	73.30	-1.1	2,462	-0.04%
2022/02/15	3	72.57	0	0.00	72.40	3	2,522	0.12%
2022/02/14	1	73.00	0	0.00	73.10	1	2,694	0.04%
2022/02/11	0.1	73.80	0	0.00	73.90	0.1	2,727	0.00%
2022/02/10	0	0.00	1	73.80	73.90	-1	2,779	-0.04%
2022/02/09	0	0.00	2	73.45	73.60	-2	2,866	-0.07%
2022/02/08	0	0.00	1	72.30	72.60	-1	2,953	-0.03%
2022/02/07	0	0.00	1	71.70	71.70	-1	3,126	-0.03%
2022/01/21	3	70.23	3	69.90	69.90	0	3,579	0.00%
2022/01/20	1	71.71	0	0.00	71.60	1	3,622	0.03%
2022/01/19	6	73.12	0	0.00	72.60	6	3,750	0.16%
2022/01/18	1	75.30	0	0.00	75.10	1	3,754	0.03%
2022/01/17	0	0.00	5	74.50	74.90	-5	3,841	-0.13%
2022/01/14	1	73.70	1	73.90	73.90	0	3,854	0.00%
2022/01/13	5	73.80	0	0.00	74.40	5	3,864	0.13%
2022/01/10	0.1	74.90	1.5	74.93	74.40	-1.5	3,855	-0.04%
2022/01/07	0	0.00	3	74.20	74.10	-3	3,836	-0.08%
2022/01/06	3	75.60	0	0.00	75.20	3	3,801	0.08%
2022/01/05	4.1	75.80	0	0.00	75.60	4.1	3,797	0.11%
2022/01/04	0	0.00	1	76.70	76.00	-1	3,787	-0.03%
2022/01/03	1	77.50	0	0.00	77.00	1	3,788	0.03%
2021/12/30	1	77.90	3	77.93	78.00	-2	3,799	-0.05%
2021/12/29	3	76.90	4	77.05	77.30	-1	3,762	-0.03%
2021/12/28	4	77.05	1	76.90	76.80	3	3,765	0.08%
2021/12/27	0	0.00	4.1	77.40	77.70	-4.1	3,700	-0.11%
2021/12/23	0	0.00	2	74.90	75.30	-2	3,654	-0.05%
2021/12/20	4	74.60	3	74.83	74.80	1	3,823	0.03%
2021/12/17	3	76.67	4	76.20	75.50	-1	3,850	-0.03%
2021/12/16	2	77.70	0	0.00	77.30	2	3,896	0.05%
2021/12/15	13	78.15	7	78.03	78.00	6	3,940	0.15%
2021/12/14	3	76.77	8	76.69	76.20	-5	3,805	-0.13%
2021/12/09	6.1	75.23	2	74.75	74.80	4.1	3,690	0.11%
2021/12/08	0	0.00	2	73.70	73.70	-2	3,622	-0.06%
2021/12/07	0	0.00	1	73.70	72.90	-1	3,615	-0.03%
2021/12/06	0	0.00	1	73.20	72.90	-1	3,604	-0.03%
2021/12/03	1	73.10	16	73.00	73.20	-15	3,594	-0.42%
2021/12/02	4	73.43	3	73.13	73.20	1	3,588	0.03%
2021/12/01	1	73.90	7	73.73	74.20	-6	3,562	-0.17%
2021/11/30	2.1	74.66	0	0.00	74.30	2.1	3,547	0.06%
2021/11/26	1	75.60	0	0.00	75.00	1	3,520	0.03%
2021/11/25	0	0.00	1	75.90	76.00	-1	3,504	-0.03%
2021/11/24	0	0.00	1	74.70	75.20	-1	3,505	-0.03%
2021/11/23	1.1	76.09	1	76.00	75.10	0.1	3,493	0.00%
2021/11/22	21	76.99	2	77.25	77.00	19	3,466	0.55%
2021/11/19	0	0.00	1	75.50	75.80	-1	3,419	-0.03%
2021/11/18	2	76.05	0	0.00	76.10	2	3,398	0.06%
2021/11/17	4	76.40	0	0.00	75.80	4	3,382	0.12%
2021/11/16	4	76.53	12	76.62	76.80	-8	3,371	-0.24%
2021/11/15	3	75.17	2	75.45	75.70	1	3,290	0.03%
2021/11/12	1	75.10	5	74.54	74.50	-4	3,234	-0.12%
2021/11/11	9	76.18	5	75.48	74.90	4	3,182	0.13%
2021/11/10	1	78.30	1	78.30	78.80	0	3,037	0.00%
2021/11/09	0	0.00	3.1	78.74	79.00	-3.1	3,011	-0.10%
2021/11/08	4	78.70	4	77.55	77.50	0	2,964	0.00%
2021/11/05	6	79.18	4	79.15	79.50	2	2,890	0.07%
2021/11/04	6	79.82	7.2	79.55	79.90	-1.2	2,813	-0.04%
2021/11/03	12	78.66	12	79.52	78.20	0	2,662	0.00%
2021/11/02	1	77.30	3.1	76.85	76.00	-2.1	2,444	-0.09%
2021/11/01	2	78.30	15	78.60	78.60	-13	2,366	-0.55%
2021/10/29	3.1	77.90	1	78.00	77.50	2.1	2,283	0.09%
2021/10/28	2	77.90	8	77.59	77.50	-6	2,244	-0.27%
2021/10/27	6.1	76.76	5	76.98	77.30	1.1	2,157	0.05%
2021/10/26	1	75.10	4	74.80	75.00	-3	2,023	-0.15%
2021/10/25	6	74.60	6	73.45	74.90	0	2,002	0.00%
2021/10/22	1	72.30	2	72.00	72.40	-1	1,976	-0.05%
2021/10/21	0	0.00	2	70.60	70.50	-2	2,003	-0.10%
2021/10/20	0	0.00	1	70.10	70.20	-1	2,048	-0.05%
2021/10/19	3	70.27	0	0.00	70.20	3	2,094	0.14%
2021/10/15	2	70.90	0	0.00	70.90	2	2,272	0.09%
2021/10/14	0	0.00	5	71.00	70.70	-5	2,383	-0.21%
2021/10/13	7	70.34	0	0.00	70.40	7	2,500	0.28%
2021/10/12	5	71.60	0.1	72.00	71.10	4.9	2,657	0.18%
2021/10/08	0	0.00	1	74.00	74.30	-1	2,827	-0.04%
2021/10/07	0	0.00	6	73.23	73.50	-6	3,125	-0.19%
2021/10/05	0.1	72.20	0	0.00	72.00	0.1	3,346	0.00%
2021/10/01	1	70.10	1	70.90	70.60	0	3,394	0.00%
2021/09/30	1	72.90	1	71.90	73.10	0	3,391	0.00%
2021/09/29	4	71.83	4	71.95	72.10	0	3,414	0.00%
2021/09/28	2	72.85	0	0.00	72.90	2	3,470	0.06%
2021/09/27	5	76.04	6	75.52	74.30	-1	3,501	-0.03%
2021/09/23	18	73.88	26	74.25	74.20	-8	3,508	-0.23%
2021/09/22	33.1	72.78	35	74.00	74.90	-1.9	3,634	-0.05%
2021/09/17	10	71.50	18	72.21	72.50	-8	3,556	-0.22%
2021/09/14	0	0.00	1	70.60	70.60	-1	3,567	-0.03%
2021/09/10	0	0.00	1	70.10	69.70	-1	3,579	-0.03%
2021/09/08	2	69.70	2	69.90	69.30	0	3,582	0.00%
2021/09/07	1	69.80	1	70.00	70.50	0	3,578	0.00%
2021/09/03	0	0.00	1	70.80	70.70	-1	3,586	-0.03%
2021/09/02	1	70.80	6	70.77	70.30	-5	3,611	-0.14%
2021/09/01	4	71.40	0	0.00	71.40	4	3,611	0.11%
2021/08/31	0	0.00	1	72.80	72.40	-1	3,594	-0.03%
2021/08/30	2	71.95	2	73.00	71.90	0	3,588	0.00%
2021/08/27	0	0.00	3	71.27	71.10	-3	3,572	-0.08%
2021/08/25	0.1	71.10	10	71.00	71.00	-10	3,575	-0.28%
2021/08/24	0.1	71.10	0	0.00	70.00	0.1	3,580	0.00%
2021/08/23	0	0.00	1	69.30	70.50	-1	3,582	-0.03%
2021/08/20	2	68.05	0	0.00	67.80	2	3,572	0.06%
2021/08/19	2	68.35	6	68.10	68.10	-4	3,555	-0.11%
2021/08/18	3	68.50	4	68.85	69.80	-1	3,546	-0.03%
2021/08/17	0	0.00	4	69.75	69.50	-4	3,543	-0.11%
2021/08/16	4	68.60	7	68.47	69.50	-3	3,534	-0.08%
2021/08/13	1	70.60	0	0.00	70.50	1	3,510	0.03%
2021/08/12	3	71.37	0	0.00	71.20	3	3,504	0.09%
2021/08/11	19	71.51	19	72.28	72.20	0	3,500	0.00%
2021/08/10	3	71.57	6	71.87	72.90	-3	3,491	-0.09%
2021/08/09	4	72.52	2	72.55	72.00	2	3,502	0.06%
2021/08/06	1	72.50	0	0.00	72.50	1	3,490	0.03%
2021/08/05	2	73.90	4	73.93	73.30	-2	3,506	-0.06%
2021/08/04	9	74.53	5	74.20	74.20	4	3,582	0.11%
2021/08/03	1	73.40	3	73.30	73.30	-2	3,616	-0.06%
2021/07/30	0	0.00	6	74.20	74.20	-6	3,582	-0.17%
2021/07/29	4	76.03	1	75.80	76.00	3	3,604	0.08%
2021/07/28	4	75.00	30	75.38	76.10	-26	3,565	-0.73%
2021/07/27	5	77.72	8	77.79	77.60	-3	3,546	-0.08%
2021/07/26	23	80.30	34.2	79.14	79.10	-11.2	3,527	-0.32%
2021/07/23	19	79.62	15.5	78.62	78.60	3.5	3,487	0.10%
2021/07/22	32	78.42	30	78.82	79.10	2	3,545	0.06%
2021/07/21	28	78.94	41	77.19	76.90	-13	3,547	-0.37%
2021/07/20	25	79.48	17	79.23	79.10	8	3,441	0.23%
2021/07/19	48	80.01	29	79.89	80.50	19	3,404	0.56%
2021/07/16	9	80.20	6	79.67	79.80	3	3,355	0.09%
2021/07/15	45	79.34	38	79.08	78.80	7	3,200	0.22%
2021/07/14	52	78.81	76	78.40	79.00	-24	3,035	-0.79%
2021/07/13	37	77.16	39	77.13	77.00	-2	2,727	-0.07%
2021/07/12	1	74.10	5	74.42	74.70	-4	2,556	-0.16%
2021/07/09	2.5	74.24	1	74.90	74.80	1.5	2,564	0.06%
2021/07/08	2	76.00	5	76.22	75.70	-3	2,555	-0.12%
2021/07/07	1	75.60	5	75.94	76.30	-4	2,540	-0.16%
2021/07/06	3	75.43	8	75.70	75.10	-5	2,539	-0.20%
2021/07/05	70	77.35	66	76.89	76.80	4	2,552	0.16%
2021/07/02	13	76.38	8	77.05	76.20	5	2,501	0.20%
2021/07/01	2	76.00	7	75.60	75.40	-5	2,448	-0.20%
2021/06/30	7	75.74	0	0.00	76.00	7	2,421	0.29%
2021/06/29	16.5	75.63	15.5	74.54	76.00	1	2,314	0.04%
2021/06/28	2.5	71.86	0	0.00	72.00	2.5	2,112	0.12%
2021/06/24	0	0.00	3	68.77	68.90	-3	2,059	-0.15%
2021/06/23	0	0.00	1	68.00	68.30	-1	2,070	-0.05%
2021/06/22	0.2	66.90	0	0.00	66.90	0.2	2,077	0.01%
2021/06/15	1	66.80	0	0.00	67.40	1	2,275	0.04%
2021/06/11	2	67.90	0	0.00	67.80	2	2,299	0.09%
2021/06/09	1	66.70	0	0.00	66.50	1	2,291	0.04%
2021/06/04	1	66.20	1	66.10	65.90	0	2,346	0.00%
2021/06/02	0	0.00	1	67.10	66.90	-1	2,384	-0.04%
2021/05/25	0	0.00	1	65.00	65.00	-1	2,537	-0.04%
2021/05/21	3	63.70	0	0.00	63.90	3	2,631	0.11%
2021/05/20	0	0.00	1	63.10	62.90	-1	2,651	-0.04%
2021/05/19	0	0.00	2	62.45	62.50	-2	2,681	-0.07%
2021/05/18	5	62.18	0	0.00	63.10	5	2,714	0.18%
2021/05/14	0	0.00	7	64.09	64.30	-7	2,711	-0.26%
2021/05/13	9	61.28	6	59.83	63.80	3	2,705	0.11%
2021/05/12	5	62.32	5	62.48	62.20	0	2,669	0.00%
2021/05/11	3	66.80	6	67.20	66.70	-3	2,602	-0.12%
2021/05/10	2	69.00	10	69.65	69.00	-8	2,582	-0.31%
2021/05/07	2	69.80	0	0.00	70.40	2	2,586	0.08%
2021/05/06	5	69.10	6	68.87	68.80	-1	2,607	-0.04%
2021/05/05	0	0.00	0	71.00	70.10	0	2,577	0.00%
2021/05/04	2	70.90	3	69.53	70.70	-1	2,596	-0.04%
2021/05/03	4	72.73	0	0.00	72.20	4	2,631	0.15%
2021/04/29	6	74.60	2	74.90	74.40	4	2,619	0.15%
2021/04/28	8	76.24	8	76.78	75.90	0	2,652	0.00%
2021/04/27	3	75.03	0	0.00	75.10	3	2,598	0.12%
2021/04/26	2	72.40	0	0.00	72.30	2	2,558	0.08%
2021/04/23	2	71.40	15.9	71.74	72.00	-13.9	2,577	-0.54%
2021/04/22	1	72.40	2	73.00	72.70	-1	2,565	-0.04%
2021/04/21	1	74.20	0	0.00	74.20	1	2,530	0.04%
2021/04/20	3	74.73	0	0.00	74.60	3	2,572	0.12%
2021/04/19	1	74.90	1	74.80	74.90	0	2,604	0.00%
2021/04/16	1	74.60	3	75.20	75.00	-2	2,702	-0.07%
2021/04/15	9	73.59	4	73.80	73.70	5	2,689	0.19%
2021/04/14	4	74.73	0	0.00	74.70	4	2,659	0.15%
2021/04/13	0	0.00	1	76.20	74.80	-1	2,693	-0.04%
2021/04/12	5	76.60	1	76.20	75.80	4	2,727	0.15%
2021/04/09	3	76.50	5	76.40	76.20	-2	2,928	-0.07%
2021/04/08	4	75.88	1	75.90	75.80	3	2,908	0.10%
2021/04/07	1	75.20	0	0.00	75.70	1	2,908	0.03%
2021/04/06	0	0.00	4	74.90	73.90	-4	2,893	-0.14%
2021/04/01	0	0.00	7	74.50	74.50	-7	2,889	-0.24%
2021/03/31	0	0.00	6	74.60	74.50	-6	2,914	-0.21%
2021/03/30	1	74.10	0	0.00	74.40	1	2,909	0.03%
2021/03/29	7	74.19	0	0.00	74.00	7	2,924	0.24%
2021/03/26	4	73.90	0	0.00	73.90	4	2,933	0.14%
2021/03/25	5	74.18	0	0.00	74.00	5	2,942	0.17%
2021/03/23	2	73.20	14	73.34	73.00	-12	2,993	-0.40%
2021/03/22	6	73.28	10	73.20	73.30	-4	2,998	-0.13%
2021/03/19	7.5	74.15	1	74.10	74.00	6.5	3,033	0.21%
2021/03/18	14	74.25	3	74.90	74.90	11	3,033	0.36%
2021/03/17	1	75.01	0	0.00	74.90	1	3,001	0.03%
2021/03/16	1.1	75.22	0	0.00	75.20	1.1	3,058	0.04%
2021/03/15	4	75.20	0	0.00	75.20	4	3,091	0.13%
2021/03/12	1	75.30	2	75.30	75.50	-1	3,116	-0.03%
2021/03/11	2	75.00	1	75.50	75.50	1	3,192	0.03%
2021/03/10	5	75.48	0	0.00	74.80	5	3,229	0.15%
2021/03/09	2	74.30	0.1	75.00	75.00	1.9	3,261	0.06%
2021/03/08	2.2	74.92	0	0.00	75.10	2.2	3,303	0.07%
2021/03/05	3.1	74.51	0	0.00	74.80	3.1	3,315	0.09%
2021/03/04	1.6	75.17	3	75.13	75.00	-1.4	3,344	-0.04%
2021/03/03	2	75.45	0	0.00	75.60	2	3,350	0.06%
2021/03/02	5	75.82	0	0.00	75.50	5	3,374	0.15%
2021/02/26	16.1	76.35	0	0.00	76.30	16.1	3,451	0.47%
2021/02/25	2	78.35	0.1	79.40	78.20	1.9	3,576	0.05%
2021/02/24	9	78.76	7	79.76	78.50	2	3,639	0.05%
2021/02/23	0	0.00	1	78.10	78.10	-1	3,625	-0.03%
2021/02/22	0	0.00	13	79.17	78.60	-13	3,641	-0.36%
2021/02/19	11	78.89	9	79.10	79.00	2	3,640	0.05%
2021/02/18	1	77.70	14	78.16	78.90	-13	3,663	-0.35%
2021/02/17	0	77.10	4	77.03	77.40	-4	3,699	-0.11%
2021/02/05	1	75.61	0	0.00	75.70	1	3,707	0.03%
2021/02/04	8	76.19	0.3	76.12	76.30	7.8	3,762	0.21%
2021/02/03	4	75.10	0	0.00	75.30	4	3,991	0.10%
2021/02/02	2	75.25	0	0.00	75.20	2	4,143	0.05%
2021/02/01	2.2	74.61	1	74.60	75.00	1.2	4,173	0.03%
2021/01/28	0	0.00	1	76.10	76.10	-1	4,200	-0.02%
2021/01/27	8	76.36	1	75.70	76.40	7	4,221	0.17%
2021/01/26	1	76.50	0	0.00	76.20	1	4,228	0.02%
2021/01/25	0	0.00	3	77.93	78.00	-3	4,216	-0.07%
2021/01/22	3	74.63	12	74.40	75.10	-9	4,158	-0.22%
2021/01/21	4.5	74.67	4	74.75	74.40	0.5	4,165	0.01%
2021/01/20	5	75.54	0	0.00	75.30	5	4,152	0.12%
2021/01/19	10	76.49	0	0.00	76.70	10	4,161	0.24%
2021/01/18	17.4	76.22	0	0.00	76.40	17.4	4,152	0.42%
2021/01/15	7	77.70	3	77.73	77.20	4	4,118	0.10%
2021/01/14	7	78.26	0	0.00	78.60	7	4,119	0.17%
2021/01/13	1	78.90	2	79.35	78.40	-1	4,163	-0.02%
2021/01/12	7.2	79.93	0	0.00	78.90	7.2	4,152	0.17%
2021/01/11	0	0.00	7.1	80.92	80.70	-7.1	4,179	-0.17%
2021/01/08	5	78.22	3	78.73	78.30	2	4,273	0.05%
2021/01/07	0	0.00	6	79.22	79.00	-6	4,425	-0.14%
2021/01/06	14	79.15	5	79.50	78.80	9	4,420	0.20%
2021/01/05	5.1	80.22	6	80.83	80.40	-1	4,365	-0.02%
2021/01/04	27.2	82.02	32.2	82.79	81.50	-5	4,336	-0.12%
2020/12/31	0	0.00	5	77.58	77.70	-5	4,127	-0.12%
2020/12/30	2.2	77.32	0	0.00	77.70	2.2	4,112	0.05%
2020/12/29	3	77.13	0	0.00	78.10	3	4,109	0.07%
2020/12/28	1	78.00	0	0.00	77.80	1	4,111	0.02%
2020/12/25	4	77.70	0	0.00	77.00	4	4,118	0.10%
2020/12/23	4	76.78	5	77.80	77.60	-1	4,157	-0.02%
2020/12/22	0.1	77.45	5	77.20	76.00	-4.9	4,258	-0.12%
2020/12/21	1	76.30	0	0.00	77.00	1	4,341	0.02%
2020/12/18	6.1	76.87	0	0.00	77.20	6.1	4,464	0.14%
2020/12/15	8.1	76.28	0	0.00	75.90	8.1	4,621	0.18%
2020/12/14	1	78.30	0.1	78.70	78.20	1	4,839	0.02%
2020/12/11	7	76.77	0	0.00	78.10	7	4,859	0.14%
2020/12/10	14	77.79	0	0.00	77.50	14	4,866	0.29%
2020/12/09	6	79.47	3	79.50	79.50	3	4,860	0.06%
2020/12/08	2	79.55	1	79.90	79.50	1	4,881	0.02%
2020/12/07	1	79.00	0	0.00	80.00	1	4,946	0.02%
2020/12/04	2	81.20	0	0.00	80.90	2	4,942	0.04%
2020/12/03	2.1	81.40	3	81.53	81.50	-1	4,982	-0.02%
2020/12/02	4	84.00	0	0.00	83.40	4	5,117	0.08%
2020/12/01	1	81.90	0	0.00	82.30	1	5,187	0.02%
2020/11/30	0.2	83.10	1	82.90	82.70	-0.9	5,368	-0.02%
2020/11/27	1	82.60	3	83.13	83.20	-2	5,568	-0.04%
2020/11/26	1	83.20	0	0.00	83.30	1	6,032	0.02%
2020/11/25	10	84.17	3	84.07	83.10	7	6,291	0.11%
2020/11/24	6	84.57	15.2	84.60	84.60	-9.2	6,492	-0.14%
2020/11/23	4.1	82.40	10.2	82.89	83.10	-6.1	6,702	-0.09%
2020/11/20	12	82.44	6	82.18	82.10	6	6,788	0.09%
2020/11/19	2	81.70	1	81.50	81.80	1	7,057	0.01%
2020/11/18	0.2	80.50	0	0.00	80.30	0.2	7,306	0.00%
2020/11/17	1.2	80.89	8	80.91	80.20	-6.8	7,399	-0.09%
2020/11/16	1	80.90	16	80.96	80.80	-15	7,421	-0.20%
2020/11/13	6	80.03	3	81.20	81.80	3	7,428	0.04%
2020/11/12	12	81.04	16	81.79	80.80	-4	7,519	-0.05%
2020/11/11	19	82.14	23	83.21	82.00	-4	7,531	-0.05%
2020/11/10	7	81.57	8.2	81.68	81.00	-1.2	7,296	-0.02%
2020/11/09	2	79.25	1	80.20	79.40	1	7,174	0.01%
2020/11/06	2	79.55	3	79.77	79.30	-1	7,165	-0.01%
2020/11/05	2.2	79.08	1	78.90	78.70	1.2	7,157	0.02%
2020/11/04	0	0.00	20	78.57	78.80	-20	7,140	-0.28%
2020/11/03	1	76.60	4	77.25	76.60	-3	7,096	-0.04%
2020/11/02	5	74.52	0	0.00	74.60	5	7,073	0.07%
2020/10/29	2	75.35	1	76.10	76.80	1	7,040	0.01%
2020/10/28	5	76.56	6	76.40	76.20	-1	7,014	-0.01%
2020/10/27	1	76.10	20	78.01	78.50	-19	6,982	-0.27%
2020/10/26	17	76.43	0	0.00	76.10	17	6,938	0.25%
2020/10/23	10	77.60	1	77.70	77.60	9	6,913	0.13%
2020/10/22	8	77.63	1	77.90	77.40	7	6,931	0.10%
2020/10/21	25	77.97	15	79.17	78.10	10	6,890	0.15%
2020/10/20	3	79.80	3	79.80	79.90	0	6,834	0.00%
2020/10/19	24	80.88	24	81.43	80.90	0	6,801	0.00%
2020/10/16	19	80.74	41	80.80	79.70	-22	6,727	-0.33%
2020/10/15	27	79.91	43	78.40	80.10	-16	6,535	-0.24%
2020/10/14	2	75.40	6	75.55	74.90	-4	6,360	-0.06%
2020/10/13	2	75.60	0	0.00	75.60	2	6,355	0.03%
2020/10/12	3	75.73	0	0.00	76.30	3	6,359	0.05%
2020/10/08	2	76.80	0	0.00	76.60	2	6,367	0.03%
2020/10/07	4	77.55	6	78.12	77.70	-2	6,387	-0.03%
2020/10/06	3	77.00	3	77.37	77.40	0	6,384	0.00%
2020/10/05	3	76.57	1	77.30	76.60	2	6,387	0.03%
2020/09/30	1	75.30	0	0.00	76.40	1	6,386	0.02%
2020/09/29	2	76.40	0	0.00	76.00	2	6,397	0.03%
2020/09/28	0	0.00	14	77.19	77.00	-14	6,451	-0.22%
2020/09/25	8	74.53	1	74.50	74.60	7	6,478	0.11%
2020/09/24	17	76.90	208	76.53	76.60	-191	6,380	-2.99%	大賣/鉅額交易
2020/09/23	48	79.03	9	80.16	78.30	39	6,315	0.62%
2020/09/22	2	81.80	2	81.30	81.30	0	6,232	0.00%
2020/09/21	12	82.90	12	83.02	82.80	0	6,183	0.00%
2020/09/18	27	83.01	55.3	83.41	82.70	-28.3	6,137	-0.46%
2020/09/17	87	82.56	17	83.06	83.90	70	6,020	1.16%
2020/09/16	31	80.57	11	80.43	80.10	20	5,739	0.35%
2020/09/15	61	80.80	10	80.70	80.50	51	5,706	0.89%
2020/09/14	23	79.88	22	79.36	79.40	1	5,699	0.02%
2020/09/11	15	79.44	17	78.94	79.90	-2	5,627	-0.04%
2020/09/10	21	79.35	73	79.34	79.00	-52	5,567	-0.93%
2020/09/09	59	78.69	1	80.40	80.70	58	5,474	1.06%
2020/09/08	11	80.25	24	79.54	80.20	-13	5,407	-0.24%
2020/09/07	4	80.20	7.1	80.89	79.40	-3.1	5,325	-0.06%
2020/09/04	11	81.85	3	81.40	82.70	8	5,167	0.15%
2020/09/03	23	84.14	13	84.58	83.90	10	5,049	0.20%
2020/09/02	23	84.69	18	85.16	85.10	5	4,860	0.10%
2020/09/01	25	82.62	31	84.05	82.50	-6	4,625	-0.13%
2020/08/31	27	82.91	23	81.82	82.50	4	4,152	0.10%
2020/08/28	10	78.61	15.2	79.55	79.60	-5.1	3,880	-0.13%
2020/08/27	40.1	78.63	10	78.62	79.00	30.1	3,587	0.84%
2020/08/26	2	75.55	6	75.38	75.80	-4	3,223	-0.12%
2020/08/25	37	75.15	4	75.20	75.00	33	3,051	1.08%
2020/08/24	22	73.57	14	74.11	74.00	8	2,725	0.29%
2020/08/21	3	66.30	9	69.39	69.70	-6	2,459	-0.24%
2020/08/20	3	65.67	4	65.75	65.80	-1	2,365	-0.04%
2020/08/19	5	68.18	3	68.33	67.70	2	2,285	0.09%
2020/08/18	2	70.25	0	0.00	69.40	2	2,198	0.09%
2020/08/17	0	0.00	3	69.33	69.40	-3	2,076	-0.14%
2020/08/14	0	0.00	4	67.15	67.40	-4	2,008	-0.20%
2020/08/12	3	66.40	0	0.00	67.10	3	1,986	0.15%
2020/08/11	1	66.10	0	0.00	66.10	1	1,959	0.05%
2020/08/05	0	0.00	1	65.10	65.20	-1	2,005	-0.05%
2020/08/04	0	0.00	0.1	64.20	64.00	-0.1	2,042	0.00%
2020/08/03	3	63.83	1	63.50	63.80	2	2,058	0.10%
2020/07/31	2	63.90	0.1	64.40	64.30	1.9	2,070	0.09%
2020/07/30	1	64.30	0	0.00	64.20	1	2,053	0.05%
2020/07/29	0	0.00	1	63.20	62.60	-1	2,038	-0.05%
2020/07/28	2	62.50	0	0.00	62.50	2	2,038	0.10%
2020/07/27	2.1	63.71	0	0.00	62.00	2.1	2,034	0.10%
2020/07/24	2	64.50	1	64.90	63.30	1	2,042	0.05%
2020/07/22	0	0.00	1	65.40	65.70	-1	2,041	-0.05%
2020/07/21	2	65.10	1	65.40	65.00	1	2,035	0.05%
2020/07/20	0	0.00	1	65.00	64.90	-1	2,045	-0.05%
2020/07/17	2	65.50	0	0.00	65.00	2	2,062	0.10%
2020/07/16	1	66.10	1	66.20	66.50	0	2,076	0.00%
2020/07/15	0	0.00	18	65.72	65.90	-18	2,070	-0.87%
2020/07/14	4	67.95	0	0.00	68.00	4	2,079	0.19%
2020/07/10	2	68.65	2	68.50	69.10	0	2,071	0.00%
2020/07/09	3	70.97	1	70.30	70.30	2	2,067	0.10%
2020/07/08	11	70.31	0	0.00	70.70	11	2,059	0.53%
2020/07/07	5	70.40	7	70.41	70.40	-2	2,043	-0.10%
2020/07/06	5	69.70	1	68.90	69.50	4	2,043	0.20%
2020/07/01	2	66.55	0	0.00	66.40	2	2,071	0.10%
2020/06/29	0	0.00	1	62.50	62.40	-1	2,124	-0.05%
2020/06/22	3	64.17	0	0.00	64.50	3	2,130	0.14%
2020/06/11	0	0.00	2	64.90	63.90	-2	2,261	-0.09%
2020/06/08	1	66.20	2	66.75	66.10	-1	2,431	-0.04%
2020/06/05	0	0.00	5	66.86	66.60	-5	2,432	-0.21%
2020/06/04	7	66.29	0	0.00	66.30	7	2,422	0.29%
2020/06/02	0	0.00	2	64.75	64.50	-2	2,399	-0.08%
2020/05/28	0	0.00	2	64.70	63.90	-2	2,379	-0.08%
2020/05/27	1	64.00	0	0.00	64.00	1	2,367	0.04%
2020/05/21	1	63.00	2	63.50	63.90	-1	2,472	-0.04%
2020/05/18	0	0.00	2	61.50	62.10	-2	2,457	-0.08%
2020/05/15	4	62.53	1	62.10	61.80	3	2,449	0.12%
2020/05/11	0	0.00	10	63.36	65.60	-10	2,366	-0.42%
2020/05/08	1	62.60	4	62.25	62.00	-3	2,319	-0.13%
2020/05/07	10	62.65	0	0.00	62.40	10	2,310	0.43%
2020/05/05	4	62.08	0	0.00	62.40	4	2,314	0.17%
2020/04/30	1	62.00	0	0.00	62.40	1	2,316	0.04%
2020/04/29	2	62.00	0	0.00	61.90	2	2,322	0.09%
2020/04/28	1	61.00	9	60.50	61.50	-8	2,313	-0.35%
2020/04/27	2	60.60	1	59.50	60.00	1	2,351	0.04%
2020/04/24	1	59.20	0	0.00	59.00	1	2,337	0.04%
2020/04/22	0	0.00	1	58.40	58.80	-1	2,318	-0.04%
2020/04/21	1	57.70	0	0.00	57.80	1	2,299	0.04%
2020/04/20	0	0.00	1	59.50	60.50	-1	2,277	-0.04%
2020/04/15	5	61.12	5	61.26	61.50	0	2,208	0.00%
2020/04/14	2	60.40	2	60.20	60.10	0	2,184	0.00%
2020/04/13	9	59.99	5	59.18	59.40	4	2,166	0.18%
2020/04/10	0	0.00	3	59.70	60.00	-3	2,179	-0.14%
2020/04/09	10	61.08	13	59.65	59.00	-3	2,195	-0.14%
2020/04/08	9	58.90	7	59.40	58.80	2	2,147	0.09%
2020/04/07	0	0.00	1	55.70	55.60	-1	2,060	-0.05%
2020/04/06	1	53.30	0	0.00	54.20	1	2,008	0.05%
2020/04/01	0	0.00	1	54.90	54.20	-1	1,992	-0.05%
2020/03/31	10	52.00	3	52.00	52.30	7	1,894	0.37%
2020/03/30	3	50.20	0	0.00	51.00	3	1,870	0.16%
2020/03/27	0	0.00	1	52.70	51.30	-1	1,859	-0.05%
2020/03/25	0	0.00	1	52.30	52.00	-1	1,876	-0.05%
2020/03/24	1	48.40	2	48.50	48.30	-1	1,852	-0.05%
2020/03/23	2	46.78	0	0.00	46.10	2	1,856	0.11%
2020/03/20	2	48.60	1	49.05	49.05	1	1,842	0.05%
2020/03/19	0	0.00	20	47.53	45.10	-20	1,806	-1.11%
2020/03/18	10	51.88	0	0.00	50.10	10	1,746	0.57%
2020/03/17	2	54.00	0	0.00	52.10	2	1,719	0.12%
2020/03/16	2	55.85	5	56.66	55.50	-3	1,688	-0.18%
2020/03/13	6	55.55	16	55.06	57.60	-10	1,672	-0.60%
2020/03/12	3	61.47	14	60.99	60.80	-11	1,588	-0.69%
2020/03/11	1	67.30	2	67.90	67.30	-1	1,505	-0.07%
2020/03/10	1	67.40	0	0.00	68.00	1	1,551	0.06%
2020/03/09	1	69.00	0	0.00	68.20	1	1,545	0.06%
2020/03/06	3	69.97	0	0.00	70.40	3	1,540	0.19%
2020/03/03	1	69.60	0	69.60	69.10	1	1,583	0.06%
2020/03/02	1	68.80	0	0.00	68.80	1	1,592	0.06%
2020/02/27	1	68.70	0	0.00	69.00	1	1,603	0.06%
2020/02/26	2	68.80	0	0.00	69.00	2	1,602	0.12%
2020/02/25	10	68.95	0	0.00	69.10	10	1,570	0.64%
2020/02/24	5	70.22	10	69.50	69.50	-5	1,523	-0.33%
2020/02/21	1	71.50	0	0.00	71.50	1	1,503	0.07%
2020/02/18	1	71.70	0	0.00	71.70	1	1,561	0.06%
2020/02/12	0	0.00	2	71.80	72.20	-2	1,610	-0.12%
2020/02/11	0	0.00	11	71.51	71.80	-11	1,647	-0.67%
2020/02/10	2	70.90	1	71.40	70.90	1	1,713	0.06%
2020/02/07	1	71.20	0	0.00	71.10	1	1,783	0.06%
2020/02/03	2	68.20	0	0.00	68.90	2	2,110	0.09%
2020/01/31	1	70.80	0	0.00	70.70	1	2,123	0.05%
2020/01/30	3.1	70.73	0	0.00	70.10	3.1	2,168	0.14%
2020/01/15	1	75.50	1	75.30	75.30	0	2,198	0.00%
2020/01/14	2	75.20	0	0.00	75.60	2	2,212	0.09%
2020/01/08	0	0.00	2	74.10	73.60	-2	2,281	-0.09%
2020/01/07	2	74.50	4	74.35	74.50	-2	2,273	-0.09%
2020/01/06	3	75.00	0	0.00	74.30	3	2,279	0.13%
2020/01/03	1	75.70	0	0.00	75.70	1	2,275	0.04%
2020/01/02	5	75.72	3	76.07	76.30	2	2,264	0.09%
2019/12/30	2	75.50	2	75.80	75.50	0	2,270	0.00%
2019/12/24	1	75.30	0	0.00	75.30	1	2,322	0.04%
2019/12/23	0	0.00	1	75.50	75.30	-1	2,369	-0.04%
2019/12/19	0.1	75.70	0	0.00	75.70	0.1	2,387	0.00%
2019/12/17	0	0.00	5	75.10	75.20	-5	2,392	-0.21%
2019/12/16	5	74.46	0	0.00	74.60	5	2,422	0.21%
2019/12/11	0	0.00	1	75.20	74.80	-1	2,569	-0.04%
2019/12/10	0	0.00	7	75.26	75.10	-7	2,576	-0.27%
2019/12/09	7	75.04	0	0.00	74.70	7	2,588	0.27%
2019/12/06	4	75.30	4	75.70	75.50	0	2,605	0.00%
2019/12/05	3	75.53	10	74.85	75.80	-7	2,656	-0.26%
2019/12/04	3	73.90	11	74.27	74.00	-8	2,687	-0.30%
2019/12/03	9	74.14	0	0.00	74.20	9	2,770	0.32%
2019/11/29	0	0.00	5	75.20	75.00	-5	3,123	-0.16%
2019/11/28	0	0.00	6	75.32	75.10	-6	3,153	-0.19%
2019/11/27	12	74.98	0	0.00	74.90	12	3,158	0.38%
2019/11/25	2	75.25	0	0.00	74.90	2	3,207	0.06%
2019/11/20	0	0.00	2	75.20	75.10	-2	3,336	-0.06%
2019/11/19	10	75.25	1	75.10	75.20	9	3,326	0.27%
2019/11/18	0	0.00	1	74.80	74.30	-1	3,307	-0.03%
2019/11/15	0	0.00	1	74.90	74.10	-1	3,322	-0.03%
2019/11/13	9	75.20	0	0.00	75.10	9	3,341	0.27%
2019/11/12	2	74.20	0	0.00	74.20	2	3,370	0.06%
2019/11/11	0	0.00	10	73.60	73.60	-10	3,397	-0.29%
2019/11/08	2	75.10	0	0.00	75.00	2	3,389	0.06%
2019/11/07	2	74.85	1	76.10	74.50	1	3,402	0.03%
2019/11/06	9	75.58	0	0.00	75.80	9	3,349	0.27%
2019/11/05	4	74.53	0	0.00	74.50	4	3,319	0.12%
2019/11/04	1	74.50	0	0.00	74.40	1	3,306	0.03%
2019/11/01	2	75.30	0	0.00	74.90	2	3,263	0.06%
2019/10/31	3	76.87	0	0.00	76.00	3	3,189	0.09%
2019/10/30	2	77.60	0	0.00	78.10	2	3,079	0.06%
2019/10/29	2	77.55	0	0.00	77.60	2	3,051	0.07%
2019/10/28	1	78.60	4	78.43	78.60	-3	3,016	-0.10%
2019/10/25	4	81.30	2	80.15	80.10	2	2,977	0.07%
2019/10/24	0	0.00	20	80.70	81.10	-20	2,963	-0.67%
2019/10/23	0	0.00	1	81.10	80.30	-1	2,977	-0.03%
2019/10/22	0	0.00	2	80.60	80.60	-2	2,996	-0.07%
2019/10/21	20	81.10	0	0.00	80.80	20	3,002	0.67%
2019/10/18	15	82.12	6	82.63	81.00	9	3,026	0.30%
2019/10/09	0	0.00	2	81.00	81.00	-2	2,945	-0.07%
2019/10/08	0	0.00	2	80.80	80.60	-2	2,935	-0.07%
2019/10/07	4	82.55	1	82.90	81.90	3	2,919	0.10%
2019/10/03	1	82.30	2	82.05	82.00	-1	2,895	-0.03%
2019/09/27	3	81.73	7	81.53	81.60	-4	2,870	-0.14%
2019/09/26	6.2	83.77	0	0.00	83.30	6.2	2,833	0.22%
2019/09/25	1	82.80	4	83.38	83.80	-3	2,796	-0.11%
2019/09/24	7	83.77	8	83.48	83.00	-1	2,801	-0.04%
2019/09/23	9	83.20	34	83.12	82.80	-25	2,766	-0.90%
2019/09/20	0	0.00	2	82.95	83.00	-2	2,772	-0.07%
2019/09/19	30.2	82.98	8	82.56	82.80	22.2	2,758	0.80%
2019/09/18	0	0.00	5	82.26	81.90	-5	2,777	-0.18%
2019/09/17	8	82.58	3	82.93	81.20	5	2,728	0.18%
2019/09/11	1	81.90	1	81.80	81.50	0	2,670	0.00%
2019/09/10	1	81.40	1	81.80	81.30	0	2,650	0.00%
2019/09/09	2	80.80	0	0.00	81.50	2	2,612	0.08%
2019/09/06	2	82.05	0	0.00	82.10	2	2,543	0.08%
2019/09/05	6	81.67	0	0.00	81.90	6	2,451	0.24%
2019/09/04	4	81.53	0	0.00	82.00	4	2,365	0.17%
2019/09/03	3	82.00	5	81.78	80.70	-2	2,259	-0.09%
2019/09/02	1	79.00	0	0.00	79.00	1	1,996	0.05%
2019/08/30	0	0.00	1	78.50	78.80	-1	1,958	-0.05%
2019/08/28	1	80.90	2	80.65	79.30	-1	1,914	-0.05%
2019/08/27	0	0.00	10	79.70	79.20	-10	1,862	-0.54%
2019/08/26	0	0.00	1	76.80	77.00	-1	1,752	-0.06%
2019/08/23	0	0.00	15	77.31	77.80	-15	1,743	-0.86%
2019/08/20	5	77.98	0	0.00	77.80	5	1,728	0.29%
2019/08/19	8	78.70	0	0.00	77.80	8	1,724	0.46%
2019/08/16	1	78.20	0	0.00	78.00	1	1,719	0.06%
2019/08/14	0	0.00	5	78.14	77.90	-5	1,708	-0.29%
2019/08/13	1	76.60	2	77.20	77.20	-1	1,703	-0.06%
2019/08/12	0	0.00	3	77.03	76.90	-3	1,729	-0.17%
2019/08/07	1	72.50	2	72.80	73.10	-1	1,763	-0.06%
2019/08/06	0	0.00	7	73.16	74.80	-7	1,788	-0.39%
2019/08/05	1	75.90	1	76.20	75.10	0	1,838	0.00%
2019/08/02	3	76.60	0	0.00	75.80	3	1,915	0.16%
2019/08/01	3	77.90	0	0.00	78.20	3	1,926	0.16%
2019/07/30	0	0.00	2	78.70	77.60	-2	2,021	-0.10%
2019/07/29	1	79.30	1	79.30	78.50	0	2,026	0.00%
2019/07/26	14	79.30	0	0.00	79.00	14	2,048	0.68%
2019/07/25	0	0.00	2	79.10	79.20	-2	2,053	-0.10%
2019/07/24	0	0.00	1	78.70	78.80	-1	2,081	-0.05%
2019/07/23	1	77.70	1	78.10	77.70	0	2,090	0.00%
2019/07/22	0	0.00	1	77.60	77.50	-1	2,094	-0.05%
2019/07/16	2	76.60	0	0.00	76.30	2	2,181	0.09%
2019/07/12	0	0.00	2	76.25	76.30	-2	2,269	-0.09%
2019/07/11	2	75.70	0	0.00	75.40	2	2,337	0.09%
2019/07/08	0	0.00	1	74.50	74.50	-1	2,582	-0.04%
2019/06/26	0	0.00	0	73.50	73.00	0	2,778	0.00%
2019/06/25	1	74.80	1	74.30	72.90	0	2,776	0.00%
2019/06/21	1	73.00	7	73.07	72.00	-6	2,805	-0.21%
2019/06/20	0	0.00	3	72.40	72.40	-3	2,813	-0.11%
2019/06/11	0	0.00	1	70.70	70.60	-1	3,487	-0.03%
2019/06/06	5	69.20	0	0.00	69.10	5	3,513	0.14%
2019/06/03	0	0.00	2	69.70	69.60	-2	3,580	-0.06%
2019/05/31	0	0.00	13	70.80	70.80	-13	3,592	-0.36%
2019/05/29	0	0.00	6	70.00	70.10	-6	3,673	-0.16%
2019/05/27	0	0.00	1	69.90	69.70	-1	3,743	-0.03%
2019/05/21	1	68.70	2	69.05	69.50	-1	3,853	-0.03%
2019/05/20	4	67.98	0	0.00	67.50	4	3,903	0.10%
2019/05/17	1	68.60	0	0.00	68.50	1	3,911	0.03%
2019/05/16	0	0.00	4	70.30	69.70	-4	3,894	-0.10%
2019/05/15	4	69.13	0	0.00	69.20	4	3,886	0.10%
2019/05/14	5	68.82	1	69.10	69.30	4	3,919	0.10%
2019/05/13	6	71.28	8	71.14	70.20	-2	3,910	-0.05%
2019/05/10	6	74.90	4	73.23	73.50	2	3,847	0.05%
2019/05/09	12	76.77	0	0.00	75.80	12	3,794	0.32%
2019/05/08	1	77.40	5	77.30	77.50	-4	3,787	-0.11%
2019/05/07	1	78.90	8	78.86	78.70	-7	3,763	-0.19%
2019/05/06	3	79.50	0	0.00	79.50	3	3,772	0.08%
2019/05/03	0	0.00	4	81.35	81.10	-4	3,773	-0.11%
2019/05/02	3	80.10	0	0.00	80.50	3	3,808	0.08%
2019/04/30	0	0.00	6	80.00	80.00	-6	3,910	-0.15%
2019/04/29	1	78.50	3	79.10	78.60	-2	3,962	-0.05%
2019/04/26	2	80.30	1	79.80	80.00	1	3,981	0.03%
2019/04/24	7	81.27	9	81.31	80.80	-2	4,000	-0.05%
2019/04/23	5	81.16	0	0.00	81.10	5	4,027	0.12%
2019/04/22	19	81.81	5	82.08	81.80	14	4,006	0.35%
2019/04/18	10	80.69	5	80.90	80.10	5	3,974	0.13%
2019/04/17	8	82.46	0	0.00	82.00	8	3,968	0.20%
2019/04/16	11	82.97	5	83.34	83.40	6	3,921	0.15%
2019/04/15	9	82.39	5	82.66	82.80	4	3,849	0.10%
2019/04/12	0	0.00	1	79.90	79.90	-1	3,857	-0.03%
2019/04/11	1	80.50	0	0.00	79.90	1	3,945	0.03%
2019/04/10	2	80.75	10	80.80	80.90	-8	4,001	-0.20%
2019/04/09	1	81.70	1	81.60	81.60	0	4,012	0.00%
2019/04/08	3	81.30	0	0.00	81.50	3	4,052	0.07%
2019/04/03	12	80.84	0	0.00	80.60	12	4,051	0.30%
2019/04/02	6	81.22	1	81.40	81.10	5	4,059	0.12%
2019/04/01	4	82.10	4	83.00	82.00	0	4,061	0.00%
2019/03/28	3	80.43	3	81.30	80.50	0	4,008	0.00%
2019/03/27	2	80.90	7	80.79	80.90	-5	4,039	-0.12%
2019/03/26	4	82.55	0	0.00	81.60	4	4,075	0.10%
2019/03/25	1	80.70	3	80.83	82.10	-2	4,063	-0.05%
2019/03/22	2	82.95	2	83.05	81.70	0	4,118	0.00%
2019/03/21	1	83.20	3	83.53	82.80	-2	4,101	-0.05%
2019/03/20	2	83.00	5	82.88	82.80	-3	4,119	-0.07%
2019/03/19	5	81.78	12	81.50	81.70	-7	4,097	-0.17%
2019/03/18	14	80.09	18	80.93	81.60	-4	4,130	-0.10%
2019/03/15	1	76.50	0	0.00	76.50	1	3,954	0.03%
2019/03/14	6	77.38	2	76.70	76.70	4	3,935	0.10%
2019/03/13	3	78.43	3	78.60	78.20	0	3,921	0.00%
2019/03/12	4	78.90	7	79.00	78.70	-3	3,938	-0.08%
2019/03/08	4	77.28	2	78.30	78.20	2	4,004	0.05%
2019/03/07	2	78.10	2	78.50	77.70	0	4,032	0.00%
2019/03/06	1	78.40	1	78.10	78.10	0	4,069	0.00%
2019/03/05	2	77.55	0	0.00	77.40	2	4,202	0.05%
2019/03/04	3	78.87	4	79.55	78.70	-1	4,188	-0.02%
2019/02/26	0	0.00	3	78.67	78.80	-3	4,137	-0.07%
2019/02/25	2	78.60	1	78.70	78.90	1	4,080	0.02%
2019/02/21	1	77.60	1	77.80	77.60	0	4,007	0.00%
2019/02/20	2	77.00	0	0.00	77.30	2	3,990	0.05%
2019/02/18	1	76.40	1	76.20	76.50	0	3,889	0.00%
2019/02/13	1	76.20	1	76.50	76.30	0	3,813	0.00%
2019/02/12	2	75.75	0	0.00	75.70	2	3,760	0.05%
2019/01/29	1	75.60	2	74.80	74.70	-1	3,688	-0.03%
2019/01/28	0	0.00	2	76.45	76.20	-2	3,652	-0.05%
2019/01/25	4	75.53	0	0.00	75.60	4	3,646	0.11%
2019/01/23	1	76.30	0	0.00	77.30	1	3,604	0.03%
2019/01/22	7	76.23	0	0.00	75.50	7	3,566	0.20%
2019/01/21	9	77.62	0	78.00	77.50	9	3,489	0.26%
2019/01/18	2	78.45	11	78.65	78.70	-9	3,424	-0.26%
2019/01/17	2	79.80	0	80.40	79.40	2	3,394	0.06%
2019/01/16	1	80.10	0	80.70	80.60	1	3,450	0.03%
2019/01/15	13	81.36	4	81.45	81.00	9	3,446	0.26%
2019/01/14	4	79.90	0	0.00	79.80	4	3,408	0.12%
2019/01/11	2	79.75	0	0.00	79.60	2	3,413	0.06%
2019/01/10	2	80.50	0	0.00	80.60	2	3,390	0.06%
2019/01/08	0	0.00	36	81.65	82.50	-36	3,328	-1.08%
2019/01/07	2	82.85	0	0.00	82.00	2	3,293	0.06%
2019/01/04	0	83.00	2	81.15	83.10	-2	3,226	-0.06%
2019/01/03	38	82.74	1	82.80	82.20	37	3,165	1.17%
2019/01/02	1	81.77	2	81.05	80.90	-1	3,059	-0.03%
2018/12/28	4	78.95	1	79.90	79.90	3	2,974	0.10%
2018/12/27	1	79.00	1	79.90	79.00	0	2,964	0.00%
2018/12/26	0	0.00	0.1	77.10	77.10	-0.1	2,902	0.00%
2018/12/25	0	0.00	2	79.00	78.10	-2	2,887	-0.07%
2018/12/24	2	79.51	0	0.00	80.50	2	2,843	0.07%
2018/12/21	2	77.90	5	77.80	77.90	-3	2,821	-0.11%
2018/12/20	0	0.00	4	78.62	78.40	-4	2,799	-0.14%
2018/12/19	3	79.00	1	80.10	78.80	2	2,767	0.07%
2018/12/18	0	0.00	0	79.00	78.60	0	2,707	0.00%
2018/12/17	6	81.67	5	80.34	79.10	1	2,711	0.04%
2018/12/14	8	80.30	12	80.68	80.90	-4	2,682	-0.15%
2018/12/13	0.9	80.00	0	0.00	80.00	0.9	2,665	0.03%
2018/12/12	14	80.34	4	80.85	80.50	10	2,751	0.36%
2018/12/11	2.1	79.18	4	79.78	80.50	-1.9	2,727	-0.07%
2018/12/06	4	76.38	5.7	75.35	74.20	-1.7	2,591	-0.06%
2018/12/05	0	0.00	2	77.00	76.80	-2	2,574	-0.08%
2018/12/04	1	79.30	11	78.80	78.30	-10	2,572	-0.39%
2018/12/03	12	79.60	15	79.78	79.50	-3	2,563	-0.12%
2018/11/30	1	76.60	2	76.40	77.00	-1	2,500	-0.04%
2018/11/29	1	78.16	1	77.60	77.00	0	2,526	0.00%
2018/11/28	8	77.95	9	77.47	77.50	-1	2,469	-0.04%
2018/11/23	1	71.60	0	0.00	71.10	1	2,275	0.04%
2018/11/21	3	73.70	0	0.00	73.80	3	2,251	0.13%
2018/11/20	2	75.10	2	75.10	74.00	0	2,246	0.00%
2018/11/09	0	0.00	1	73.00	73.50	-1	2,193	-0.05%
2018/11/08	1	74.00	1	73.90	73.90	0	2,154	0.00%
2018/11/06	0	0.00	1	73.90	71.50	-1	2,124	-0.05%
2018/11/01	0	0.00	1	72.00	72.30	-1	2,118	-0.05%
2018/10/31	1	70.50	1	71.60	72.00	0	2,107	0.00%
2018/10/24	1	73.10	4	73.83	74.00	-3	2,031	-0.15%
2018/10/22	0	0.00	1	70.30	70.90	-1	1,926	-0.05%
2018/10/19	3	68.80	2	68.50	71.00	1	1,922	0.05%
2018/10/18	1	71.00	0	0.00	71.10	1	1,917	0.05%
2018/10/17	0	0.00	1	71.40	71.10	-1	1,931	-0.05%
2018/10/12	1	66.30	1	67.70	67.50	0	1,939	0.00%
2018/10/11	1	65.90	18	66.47	64.30	-17	1,976	-0.86%
2018/10/09	5	69.94	0	0.00	69.90	5	1,985	0.25%
2018/10/08	1	70.80	0	0.00	70.50	1	1,986	0.05%
2018/10/05	2	69.70	3.1	70.20	70.00	-1.1	1,991	-0.05%
2018/10/04	0	0.00	1	72.10	72.00	-1	1,985	-0.05%
2018/10/01	0	0.00	2	74.40	74.20	-2	2,005	-0.10%
2018/09/28	4	75.38	2	75.80	74.10	2	2,032	0.10%
2018/09/27	3	74.37	1	74.80	74.90	2	2,000	0.10%
2018/09/26	5	73.60	0	0.00	73.40	5	1,980	0.25%
2018/09/25	0	0.00	4	75.08	75.20	-4	1,964	-0.20%
2018/09/21	4	75.20	0	0.00	75.10	4	1,938	0.21%
2018/09/20	4	74.63	4	74.28	74.10	0	1,904	0.00%
2018/09/19	6	73.33	2	74.10	72.60	4	1,830	0.22%
2018/09/18	10	73.49	13	74.24	74.10	-3	1,753	-0.17%
2018/09/17	3	72.50	1	73.00	72.50	2	1,596	0.13%
2018/09/12	5	68.72	0	0.00	69.00	5	1,486	0.34%
2018/09/07	2	71.00	0	0.00	70.80	2	1,430	0.14%
2018/08/31	0	0.00	2	68.40	68.60	-2	1,349	-0.15%
2018/08/24	1	67.50	0	0.00	67.30	1	1,427	0.07%
2018/08/22	0	0.00	2	68.60	68.30	-2	1,426	-0.14%
2018/08/21	4	68.05	0	0.00	68.50	4	1,428	0.28%
2018/08/10	1	74.20	0	0.00	73.90	1	1,479	0.07%
2018/08/09	0	0.00	2	74.30	73.80	-2	1,477	-0.14%
2018/08/08	1	78.90	1	79.00	79.00	0	1,469	0.00%
2018/08/07	1	79.00	0	0.00	78.90	1	1,462	0.07%
2018/08/06	5	79.62	6	79.22	79.10	-1	1,475	-0.07%
2018/08/03	5	78.20	5	79.04	79.00	0	1,436	0.00%
2018/07/26	0	0.00	5	75.98	75.60	-5	1,473	-0.34%
2018/07/25	3	75.87	0	0.00	75.50	3	1,485	0.20%
2018/07/24	2	77.15	0	0.00	77.50	2	1,467	0.14%
2018/07/23	0	0.00	2	78.00	78.20	-2	1,449	-0.14%
2018/07/20	1	76.40	0	0.00	77.20	1	1,449	0.07%
2018/07/19	0	0.00	1	77.20	76.60	-1	1,439	-0.07%
2018/07/18	1	77.10	0	0.00	77.60	1	1,464	0.07%
2018/07/17	0	0.00	1	75.90	77.00	-1	1,424	-0.07%
2018/07/09	0	0.00	1	74.50	74.40	-1	1,534	-0.07%
2018/07/02	0	0.00	1	71.60	71.60	-1	1,539	-0.06%
2018/06/28	1	70.60	0	0.00	70.50	1	1,564	0.06%
2018/06/22	2	71.20	2	71.45	71.30	0	1,619	0.00%
2018/06/19	1	74.10	1	74.20	73.80	0	1,641	0.00%
2018/06/13	1	74.00	0	0.00	73.90	1	1,650	0.06%
2018/06/11	1	73.90	0	0.00	74.00	1	1,694	0.06%
2018/06/08	1	74.80	0	0.00	74.50	1	1,697	0.06%
2018/06/07	1	74.20	2	73.60	74.00	-1	1,681	-0.06%
2018/06/06	1	73.80	0	0.00	74.00	1	1,693	0.06%
2018/05/31	0	0.00	3	71.30	71.60	-3	1,710	-0.18%
2018/05/28	0	0.00	1	71.60	71.90	-1	1,781	-0.06%
2018/05/24	0	0.00	1	71.50	70.80	-1	1,787	-0.06%
2018/05/23	2	70.70	0	0.00	70.10	2	1,784	0.11%
2018/05/22	4	70.43	0	0.00	69.70	4	1,782	0.22%
2018/05/21	1	71.40	2	71.40	71.50	-1	1,742	-0.06%
2018/05/14	0	0.00	6	65.90	66.10	-6	1,692	-0.35%
2018/05/09	2	67.00	0	0.00	66.70	2	1,645	0.12%
2018/05/08	1	68.20	0	0.00	68.10	1	1,622	0.06%
2018/04/26	1	69.20	2.8	69.27	67.70	-1.8	1,656	-0.11%
2018/04/25	2	70.00	0	0.00	70.00	2	1,636	0.12%
2018/04/23	2	69.30	1	68.90	69.50	1	1,602	0.06%
2018/04/20	3.4	70.13	2	69.90	69.00	1.4	1,594	0.09%
2018/04/19	3.4	71.99	0	0.00	71.40	3.4	1,519	0.22%
2018/04/18	1	72.90	0	0.00	72.70	1	1,468	0.07%
2018/04/16	0	0.00	2	74.80	74.80	-2	1,423	-0.14%
2018/04/11	0	0.00	8	76.30	76.00	-8	1,430	-0.56%
2018/04/10	1	76.80	0	0.00	76.60	1	1,465	0.07%
2018/04/02	1	77.90	51	79.15	79.00	-50	1,435	-3.48%
2018/03/27	1	77.70	0	0.00	76.90	1	1,353	0.07%
2018/03/15	1	79.60	3	79.57	79.30	-2	1,225	-0.16%
2018/03/12	1	79.50	1	79.30	78.80	0	1,181	0.00%
2018/03/09	1	78.90	0	0.00	78.90	1	1,177	0.08%
2018/03/08	3	78.53	0	0.00	78.90	3	1,152	0.26%
2018/03/06	1	78.80	0	0.00	78.10	1	1,127	0.09%
2018/03/05	0	0.00	0	79.20	78.50	0	1,103	0.00%
2018/03/01	0	0.00	1	81.30	80.10	-1	1,068	-0.09%
2018/02/27	1	81.60	0	0.00	81.60	1	1,081	0.09%
2018/02/23	0	0.00	0.1	81.20	81.00	-0.1	1,090	-0.01%
2018/02/22	0	0.00	2	80.00	80.20	-2	1,086	-0.18%
2018/02/06	1	83.10	0	0.00	81.30	1	1,120	0.09%
2018/02/05	0	0.00	1	84.30	84.20	-1	1,104	-0.09%
2018/02/01	1	86.00	0	0.00	86.00	1	1,163	0.09%
2018/01/25	1	87.00	0	0.00	86.40	1	1,162	0.09%
2018/01/24	8	87.86	1	87.90	88.20	7	1,161	0.60%
2018/01/23	1	87.90	0	0.00	86.90	1	1,152	0.09%
2018/01/18	1	86.80	0.1	86.60	86.70	0.9	1,151	0.08%
2018/01/15	0	0.00	1	86.00	86.80	-1	1,154	-0.09%
2018/01/10	1	85.20	0	0.00	85.20	1	1,243	0.08%
2018/01/09	0	0.00	1	87.30	85.70	-1	1,282	-0.08%
2018/01/08	0	0.00	1	88.40	87.90	-1	1,285	-0.08%
2018/01/05	0	0.00	1	88.40	88.10	-1	1,283	-0.08%
2018/01/03	0	0.00	1	86.20	87.20	-1	1,247	-0.08%
2018/01/02	1	85.40	1	86.20	85.60	0	1,233	0.00%