智易 (3596)-合庫-高雄券商分點個股進出

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

智易

(3596)

可現股當沖

股價
157.0
漲跌
▼1.0
漲幅
-0.63%
成交量
1,309張
產業
上市通信網路類股
881人加入追蹤

立即追蹤
本地時間:13:30

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

智易 (3596)籌碼相關－合庫-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

合庫-高雄券商分點個股進出
合庫-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
2024/05/13	0.1	157.50	1	157.00	157.00	-1	2,357	-0.04%
2024/05/10	0	0.00	3	157.00	158.00	-3	2,349	-0.13%
2024/05/09	2.1	157.79	0	0.00	157.00	2.1	2,323	0.09%
2024/05/08	2.1	160.28	0	0.00	160.50	2.1	2,278	0.09%
2024/05/07	2.1	159.43	0	0.00	161.00	2.1	2,231	0.10%
2024/05/03	1	173.50	1	175.50	171.00	0	2,137	0.00%
2024/05/02	2	170.75	0	0.00	171.00	2	2,113	0.09%
2024/04/30	0.1	175.50	2	177.75	173.00	-2	2,103	-0.09%
2024/04/26	1	173.00	0	0.00	171.50	1	2,102	0.05%
2024/04/25	2	171.51	0	0.00	170.50	2	2,119	0.10%
2024/04/23	0	173.00	0	0.00	171.50	0	2,161	0.00%
2024/04/19	1	173.50	16	174.84	174.50	-15	2,159	-0.69%
2024/04/18	7	177.93	1	175.50	177.00	6	2,143	0.28%
2024/04/17	9.1	179.17	1	178.00	178.50	8.1	2,135	0.38%
2024/04/16	0	0.00	2	178.00	177.50	-2	2,135	-0.09%
2024/04/12	2	184.75	0	186.00	184.50	2	2,115	0.09%
2024/04/08	0.1	191.00	1	191.00	191.50	-0.9	2,153	-0.04%
2024/04/03	1	193.99	1	193.00	192.50	0	2,143	0.00%
2024/04/02	1.1	196.36	0	0.00	195.00	1.1	2,141	0.05%
2024/04/01	3	192.67	4.1	194.75	195.50	-1.1	2,147	-0.05%
2024/03/29	3	186.83	3	188.17	191.50	0	2,134	0.00%
2024/03/28	2	193.50	3	193.67	191.50	-1	2,067	-0.05%
2024/03/27	2.1	187.46	1	188.50	190.50	1.1	2,029	0.05%
2024/03/26	1.1	186.74	2	187.50	189.00	-1	2,015	-0.05%
2024/03/25	3.1	193.70	0	0.00	193.50	3.1	2,018	0.15%
2024/03/22	3	199.17	2	197.75	199.00	1	2,007	0.05%
2024/03/21	2	198.00	0	0.00	199.00	2	2,010	0.10%
2024/03/20	1	203.00	0.1	203.00	199.00	1	1,991	0.05%
2024/03/19	0	0.00	3.2	194.83	195.00	-3.2	2,059	-0.15%
2024/03/18	3.1	187.96	1	192.50	187.50	2.1	2,140	0.10%
2024/03/15	2	185.00	1	185.50	188.00	1	2,162	0.05%
2024/03/14	1	189.00	6.1	191.65	189.50	-5.1	2,151	-0.23%
2024/03/13	1	185.50	3.1	185.14	186.50	-2.1	2,066	-0.10%
2024/03/12	0	0.00	2	176.75	177.00	-2	2,015	-0.10%
2024/03/08	2	172.75	0.1	175.50	171.50	1.9	1,994	0.10%
2024/03/07	0.1	177.50	0	0.00	175.50	0.1	1,982	0.00%
2024/03/06	1	180.50	0	0.00	180.00	1	1,960	0.05%
2024/03/05	0	0.00	3.1	183.83	184.00	-3.1	1,973	-0.15%
2024/03/01	1.1	182.36	1	182.50	178.50	0.1	1,956	0.00%
2024/02/29	0	0.00	0.1	183.50	184.00	-0.1	1,947	0.00%
2024/02/27	2	184.00	4	182.63	180.00	-2	1,925	-0.10%
2024/02/26	7.1	178.92	1	181.00	180.00	6.1	1,891	0.32%
2024/02/23	6	184.17	5.1	183.50	183.50	0.9	1,870	0.05%
2024/02/22	0	0.00	7	177.14	178.50	-7	1,788	-0.39%
2024/02/21	1	169.00	1	168.00	168.50	0	1,726	0.00%
2024/02/20	1	171.50	1	172.50	171.50	0	1,715	0.00%
2024/02/16	3	170.33	1	170.00	169.00	2	1,736	0.12%
2024/01/29	0	0.00	1	171.50	173.00	-1	1,868	-0.05%
2024/01/26	5.1	171.50	0	0.00	170.50	5.1	1,935	0.26%
2024/01/24	2.1	176.72	0	0.00	174.00	2.1	2,027	0.10%
2024/01/23	0	0.00	4.1	178.02	178.00	-4.1	2,045	-0.20%
2024/01/22	0	0.00	1	176.00	175.50	-1	2,034	-0.05%
2024/01/19	2	175.25	1	172.00	172.00	1	2,027	0.05%
2024/01/18	2	174.50	0	0.00	176.00	2	2,016	0.10%
2024/01/17	1	174.00	2	175.00	173.50	-1	2,004	-0.05%
2024/01/16	1	170.00	1	172.00	172.50	0	1,991	0.00%
2024/01/15	0	0.00	3	171.50	171.50	-3	1,989	-0.15%
2024/01/11	2	167.25	1	168.00	168.00	1	2,022	0.05%
2024/01/10	2	166.00	1	167.50	167.50	1	2,055	0.05%
2024/01/09	2	167.50	7	167.86	167.50	-5	2,061	-0.24%
2024/01/05	1	169.50	0	0.00	168.00	1	2,095	0.05%
2024/01/02	0.1	169.00	4	167.00	170.50	-3.9	2,150	-0.18%
2023/12/29	1	170.00	0	0.00	170.50	1	2,205	0.05%
2023/12/27	2	170.25	1	170.50	171.00	1	2,246	0.04%
2023/12/25	2	169.50	0	0.00	169.50	2	2,263	0.09%
2023/12/22	3	172.83	2	172.00	172.00	1	2,339	0.04%
2023/12/19	0	0.00	2	175.50	175.50	-2	2,406	-0.08%
2023/12/18	1.1	177.96	0	0.00	176.50	1.1	2,516	0.04%
2023/12/15	1	183.50	2	183.25	181.50	-1	2,540	-0.04%
2023/12/14	9	190.06	10	190.40	189.50	-1	2,566	-0.04%
2023/12/13	1	188.00	9.1	184.42	188.50	-8.1	2,431	-0.33%
2023/12/12	0	0.00	1.1	172.00	171.50	-1.1	2,365	-0.05%
2023/12/11	1	168.50	2.1	167.82	168.50	-1.1	2,391	-0.04%
2023/12/08	1	165.00	0	0.00	166.00	1	2,408	0.04%
2023/12/07	0	0.00	4	167.25	164.50	-4	2,455	-0.16%
2023/12/06	1	163.00	1	165.00	163.50	0	2,547	0.00%
2023/12/05	1	163.00	0	0.00	164.00	1	2,615	0.04%
2023/12/04	0	0.00	1	167.00	164.00	-1	2,716	-0.04%
2023/12/01	0	0.00	1	163.00	163.00	-1	2,842	-0.04%
2023/11/30	2	162.00	1	163.50	163.50	1	2,887	0.03%
2023/11/29	0	0.00	2	164.00	163.50	-2	2,877	-0.07%
2023/11/28	0	0.00	1	164.50	163.50	-1	2,916	-0.03%
2023/11/27	8.1	162.75	0	0.00	161.50	8.1	2,940	0.27%
2023/11/24	1	165.50	0	0.00	166.00	1	2,946	0.03%
2023/11/22	1.1	166.97	1	168.50	168.50	0.1	3,015	0.00%
2023/11/21	1	169.50	2.1	171.23	170.50	-1.1	3,048	-0.03%
2023/11/17	0	0.00	1	168.50	168.00	-1	3,263	-0.03%
2023/11/16	1	167.50	4	168.38	171.00	-3	3,417	-0.09%
2023/11/15	1	168.00	0.2	172.00	167.50	0.8	3,478	0.02%
2023/11/14	0	0.00	5	169.40	169.50	-5	3,491	-0.14%
2023/11/13	0.2	165.50	0.2	165.50	165.50	0	3,490	0.00%
2023/11/09	3	166.17	0	0.00	166.50	3	3,544	0.08%
2023/11/08	5	168.40	4	169.13	167.50	1	3,563	0.03%
2023/11/07	2	163.00	1	165.00	166.00	1	3,615	0.03%
2023/11/06	1	166.00	0	0.00	166.00	1	3,667	0.03%
2023/11/03	0	0.00	6	164.33	167.00	-6	3,740	-0.16%
2023/11/02	1	158.00	1	159.00	159.00	0	3,817	0.00%
2023/11/01	4	149.75	2	150.75	152.00	2	3,830	0.05%
2023/10/31	1	154.00	0	0.00	154.00	1	3,874	0.03%
2023/10/30	1	156.50	0	0.00	157.00	1	4,020	0.02%
2023/10/27	2	154.25	1	154.50	154.50	1	4,199	0.02%
2023/10/25	2	157.50	1	157.50	157.00	1	4,535	0.02%
2023/10/24	1	156.00	1	157.00	158.50	0	4,582	0.00%
2023/10/20	2	154.75	0	0.00	157.50	2	4,718	0.04%
2023/10/19	1	157.50	0	0.00	159.50	1	4,813	0.02%
2023/10/18	2	158.25	1	159.00	159.50	1	4,820	0.02%
2023/10/17	0.1	160.00	0	0.00	161.00	0.1	4,816	0.00%
2023/10/16	2	162.50	4	162.38	161.50	-2	4,836	-0.04%
2023/10/13	3	167.83	0	0.00	164.50	3	4,888	0.06%
2023/10/12	0	0.00	3.1	164.02	165.00	-3.1	4,916	-0.06%
2023/10/11	2	162.75	1	168.00	163.50	1	4,934	0.02%
2023/10/06	2	163.75	2	166.00	164.00	0	4,955	0.00%
2023/10/05	2	164.50	0	167.00	163.00	2	4,985	0.04%
2023/10/03	0	0.00	2	162.50	160.50	-2	5,086	-0.04%
2023/10/02	1	162.50	2	163.75	164.50	-1	5,150	-0.02%
2023/09/27	3.2	160.07	0	0.00	160.50	3.2	5,183	0.06%
2023/09/22	5.1	163.69	3	163.50	164.50	2.1	5,142	0.04%
2023/09/21	4.2	166.38	3	170.17	165.50	1.2	5,142	0.02%
2023/09/20	4.1	176.22	2.2	178.86	175.50	1.9	5,205	0.04%
2023/09/19	1	178.50	0	0.00	180.00	1	5,170	0.02%
2023/09/18	1	175.50	1	178.50	176.00	0	5,120	0.00%
2023/09/15	0	0.00	1	177.00	177.50	-1	5,102	-0.02%
2023/09/14	2	176.00	1	176.50	176.50	1	5,055	0.02%
2023/09/13	3.1	165.84	0	0.00	167.50	3.1	4,996	0.06%
2023/09/12	2.1	166.27	0.2	166.50	168.00	2	5,025	0.04%
2023/09/11	4	167.75	4	169.50	167.50	0	4,980	0.00%
2023/09/08	2	163.00	5	162.90	164.00	-3	4,875	-0.06%
2023/09/07	2	158.25	2	161.00	162.00	0	4,830	0.00%
2023/09/06	1	155.50	1	157.50	158.00	0	4,748	0.00%
2023/09/05	0	0.00	3	150.50	151.00	-3	4,651	-0.06%
2023/09/04	0	0.00	0.1	147.50	147.50	-0.1	4,679	0.00%
2023/09/01	2	145.50	1	146.00	145.00	1	4,695	0.02%
2023/08/31	4	149.13	2	148.00	148.50	2	4,661	0.04%
2023/08/30	3	147.00	0	0.00	147.00	3	4,661	0.06%
2023/08/29	1	146.50	1	145.00	148.00	0	4,655	0.00%
2023/08/28	0	0.00	4	142.50	143.00	-4	4,629	-0.09%
2023/08/25	5	146.20	1	146.50	145.50	4	4,620	0.09%
2023/08/24	4.1	146.23	5	144.70	145.00	-0.9	4,584	-0.02%
2023/08/22	1	143.50	7	145.14	144.00	-6	4,426	-0.14%
2023/08/21	3	141.50	5	142.60	143.00	-2	4,286	-0.05%
2023/08/18	1	137.50	0	0.00	138.00	1	4,253	0.02%
2023/08/16	0.1	136.50	0	0.00	138.00	0.1	4,240	0.00%
2023/08/14	3	132.00	0	0.00	133.00	3	4,252	0.07%
2023/08/11	5	135.50	1	133.50	135.00	4	4,237	0.09%
2023/08/10	1	138.50	0	0.00	137.00	1	4,205	0.02%
2023/08/09	2	141.25	4	139.75	138.00	-2	4,138	-0.05%
2023/08/08	1	138.50	0	0.00	138.00	1	4,068	0.02%
2023/08/07	0	0.00	3	135.67	135.50	-3	3,988	-0.08%
2023/08/04	1	132.50	2	133.75	133.50	-1	3,964	-0.03%
2023/08/02	5	132.90	16	132.75	132.00	-11	3,936	-0.28%
2023/08/01	25	132.40	0	0.00	130.50	25	3,828	0.65%
2023/07/31	5	140.30	14	143.14	145.00	-9	3,727	-0.24%
2023/07/28	3	130.67	4.1	131.27	132.00	-1.1	3,429	-0.03%
2023/07/27	0	126.50	0	0.00	127.50	0	3,368	0.00%
2023/07/26	1	128.00	1	129.50	128.00	0	3,315	0.00%
2023/07/25	4.1	129.61	2.1	129.48	128.50	2	3,276	0.06%
2023/07/24	13.1	132.40	8	133.00	134.50	5.1	3,178	0.16%
2023/07/21	1	127.50	4	127.50	127.50	-3	3,064	-0.10%
2023/07/20	2	126.75	1	125.00	126.00	1	3,056	0.03%
2023/07/19	1	126.50	1	126.50	126.50	0	3,027	0.00%
2023/07/18	1	129.00	0	0.00	130.00	1	3,011	0.03%
2023/07/14	1	127.00	1	126.50	126.50	0	2,900	0.00%
2023/07/13	2	128.75	3	128.33	126.00	-1	2,876	-0.03%
2023/07/12	3	132.17	6	133.00	132.00	-3	2,806	-0.11%
2023/07/11	3	134.50	5	135.00	135.00	-2	2,748	-0.07%
2023/07/10	1	134.00	4	131.75	132.00	-3	2,668	-0.11%
2023/07/07	2	130.00	1	127.50	127.50	1	2,560	0.04%
2023/07/06	4	128.50	1	129.50	130.00	3	2,475	0.12%
2023/07/05	1	128.00	3	127.50	127.50	-2	2,426	-0.08%
2023/07/04	0	0.00	0.1	126.00	127.00	-0.1	2,386	0.00%
2023/07/03	0	0.00	1	125.00	127.00	-1	2,356	-0.04%
2023/06/29	2.1	123.79	2	123.00	122.00	0.1	2,295	0.00%
2023/06/28	6	124.25	9	123.67	122.50	-3	2,209	-0.14%
2023/06/27	0	0.00	25	119.52	120.00	-25	2,020	-1.24%
2023/06/21	0	0.00	1	118.50	118.00	-1	1,985	-0.05%
2023/06/20	4	117.13	0	0.00	118.00	4	1,984	0.20%
2023/06/16	12	115.25	0	0.00	117.50	12	1,934	0.62%
2023/06/15	7	116.50	0	0.00	116.50	7	1,866	0.38%
2023/06/12	3	116.50	6	118.00	118.00	-3	1,857	-0.16%
2023/06/09	3	116.50	3	116.50	117.50	0	1,852	0.00%
2023/06/08	1	119.50	9	118.33	118.00	-8	1,837	-0.44%
2023/06/07	0	0.00	1	115.50	115.50	-1	1,777	-0.06%
2023/06/06	7.2	114.15	0	0.00	114.00	7.2	1,776	0.41%
2023/06/05	5.2	116.27	0	0.00	115.50	5.2	1,773	0.29%
2023/06/02	0	0.00	1.1	116.50	116.50	-1.1	1,751	-0.06%
2023/06/01	0	0.00	1	117.00	116.00	-1	1,757	-0.06%
2023/05/30	3	115.00	0	0.00	115.00	3	1,732	0.17%
2023/05/29	8	115.63	1	115.00	115.00	7	1,729	0.40%
2023/05/26	3	116.00	2	116.25	114.50	1	1,711	0.06%
2023/05/25	2.2	112.55	0	0.00	114.00	2.2	1,670	0.13%
2023/05/24	5.1	113.50	4	113.25	113.50	1.1	1,665	0.07%
2023/05/23	4.3	111.66	1	113.00	111.50	3.3	1,622	0.20%
2023/05/18	2	113.00	25	112.80	113.00	-23	1,551	-1.48%
2023/05/17	0	0.00	5	112.50	112.50	-5	1,504	-0.33%
2023/05/16	0	113.00	1	113.00	112.50	-1	1,492	-0.07%
2023/05/15	1	109.50	0	0.00	110.50	1	1,457	0.07%
2023/05/11	2.1	109.52	1	110.00	110.50	1.1	1,411	0.08%
2023/05/10	0	0.00	0.1	113.00	113.50	-0.1	1,359	0.00%
2023/05/09	2	111.50	0	0.00	112.50	2	1,330	0.15%
2023/05/08	1	111.00	2.1	111.23	111.00	-1.1	1,262	-0.09%
2023/05/05	1	108.50	40.6	108.22	108.00	-39.6	1,210	-3.27%
2023/04/28	0	0.00	2	101.25	100.50	-2	1,203	-0.17%
2023/04/27	2	98.85	2	98.60	98.80	0	1,192	0.00%
2023/04/26	2.5	99.00	0	0.00	99.50	2.5	1,177	0.21%
2023/04/25	16.1	101.43	15	102.50	100.00	1.1	1,167	0.10%
2023/04/21	2	102.75	0	0.00	102.00	2	1,146	0.17%
2023/04/20	0	0.00	1	104.50	104.00	-1	1,133	-0.09%
2023/04/19	0	0.00	1	106.50	106.50	-1	1,121	-0.09%
2023/04/13	0	0.00	5	104.70	104.50	-5	1,112	-0.45%
2023/04/11	1	106.50	17	105.59	106.50	-16	1,096	-1.46%
2023/04/10	0.1	105.00	0	0.00	105.50	0.1	1,096	0.01%
2023/04/07	1	106.00	0	0.00	106.00	1	1,090	0.09%
2023/03/31	0	0.00	20	106.50	106.50	-20	1,077	-1.86%
2023/03/30	1	104.50	11.1	106.69	107.00	-10.1	1,059	-0.96%
2023/03/29	0	0.00	1	104.00	104.00	-1	1,024	-0.10%
2023/03/28	4	103.63	0	0.00	103.50	4	1,037	0.39%
2023/03/27	1	105.00	0	0.00	105.50	1	1,023	0.10%
2023/03/24	38	105.97	0	0.00	105.50	38	1,035	3.67%
2023/03/23	15	106.00	6	105.42	106.00	9	1,029	0.87%
2023/03/22	17	105.03	2	105.00	105.00	15	1,028	1.46%
2023/03/21	6	103.92	0	0.00	104.00	6	1,019	0.59%
2023/03/20	9	103.44	0	0.00	104.00	9	1,013	0.89%
2023/03/17	2	104.00	0	0.00	104.00	2	1,012	0.20%
2023/03/16	3	104.00	0	0.00	103.50	3	1,023	0.29%
2023/03/15	1	106.00	0	0.00	106.00	1	1,030	0.10%
2023/03/14	0.1	105.00	0	0.00	104.50	0.1	1,025	0.01%
2023/03/13	0	0.00	5	106.00	106.00	-5	1,019	-0.49%
2023/03/09	0	0.00	2	109.00	109.50	-2	1,027	-0.19%
2023/03/08	0	0.00	2	111.00	111.50	-2	1,013	-0.20%
2023/02/22	0	0.00	0.1	106.50	106.50	-0.1	1,079	-0.01%
2023/02/16	2	107.00	1	107.00	107.00	1	1,164	0.09%
2023/02/15	0	0.00	2	105.00	105.00	-2	1,215	-0.16%
2023/02/14	0	0.00	0.1	105.00	104.50	-0.1	1,309	-0.01%
2023/02/13	1.1	102.09	0	0.00	103.50	1.1	1,346	0.08%
2023/02/09	0	0.00	3	104.00	104.00	-3	1,364	-0.22%
2023/02/08	3	104.00	0	0.00	104.00	3	1,360	0.22%
2023/02/03	0	0.00	2	103.50	103.50	-2	1,371	-0.15%
2023/02/02	0	0.00	3.1	104.19	105.50	-3.1	1,389	-0.22%
2023/01/31	1	100.00	1	102.50	101.00	0	1,427	0.00%
2023/01/16	2	98.85	2	99.40	99.50	0	1,556	0.00%
2023/01/13	4	99.05	3	98.20	98.20	1	1,580	0.06%
2023/01/10	1	99.20	1.1	100.55	99.80	-0.1	1,647	-0.01%
2023/01/09	1	99.80	1	99.70	99.70	0	1,663	0.00%
2023/01/06	0	0.00	0.1	99.30	99.00	-0.1	1,680	-0.01%
2023/01/05	0	0.00	2	98.20	97.70	-2	1,701	-0.12%
2023/01/03	1	96.40	0	0.00	96.70	1	1,720	0.06%
2022/12/30	1	95.90	0	0.00	95.70	1	1,735	0.06%
2022/12/29	4.1	95.08	0	0.00	95.40	4.1	1,768	0.23%
2022/12/28	4.1	96.42	0	0.00	96.10	4.1	1,809	0.23%
2022/12/22	1	98.80	0	0.00	98.50	1	1,958	0.05%
2022/12/20	2	98.40	1	100.00	97.90	1	2,126	0.05%
2022/12/19	1	100.50	1	100.50	100.50	0	2,189	0.00%
2022/12/16	1	101.50	0	0.00	101.50	1	2,219	0.05%
2022/12/09	0	0.00	2	105.00	105.00	-2	2,303	-0.09%
2022/12/01	0	0.00	1	106.00	105.50	-1	2,555	-0.04%
2022/11/30	1	102.50	0	0.00	104.00	1	2,646	0.04%
2022/11/29	0	0.00	4	102.25	103.50	-4	2,671	-0.15%
2022/11/28	1	101.50	0	0.00	101.50	1	2,663	0.04%
2022/11/24	4	100.88	1.1	100.91	101.00	2.9	2,741	0.11%
2022/11/17	1	99.30	1	99.80	98.60	0	2,946	0.00%
2022/11/15	0	0.00	0.1	98.40	98.40	-0.1	2,999	0.00%
2022/11/11	1	99.20	5	100.00	97.10	-4	3,045	-0.13%
2022/11/10	11	97.14	8	96.26	96.80	3	3,017	0.10%
2022/11/09	1	96.20	3.1	94.74	96.30	-2.1	2,995	-0.07%
2022/11/08	1	93.30	1	94.50	91.80	0	3,048	0.00%
2022/11/07	0	0.00	2	92.20	92.50	-2	3,435	-0.06%
2022/11/03	0	0.00	1	91.30	91.50	-1	3,586	-0.03%
2022/10/31	0	0.00	2	90.60	90.20	-2	3,954	-0.05%
2022/10/27	0	0.00	4	89.48	90.00	-4	4,090	-0.10%
2022/10/26	4	86.80	1	87.80	87.80	3	4,050	0.07%
2022/10/25	3	90.83	0	0.00	90.00	3	4,017	0.07%
2022/10/24	0	0.00	2	95.20	93.00	-2	4,100	-0.05%
2022/10/21	1	91.40	0	0.00	90.90	1	4,099	0.02%
2022/10/20	3	92.97	0	0.00	94.40	3	4,113	0.07%
2022/10/19	3	97.80	0	0.00	96.30	3	4,102	0.07%
2022/10/18	2	98.80	1	98.90	98.00	1	4,095	0.02%
2022/10/17	3	94.13	1	96.00	97.20	2	4,103	0.05%
2022/10/14	0	0.00	2	98.70	97.20	-2	4,099	-0.05%
2022/10/13	2	95.80	0	0.00	95.10	2	4,124	0.05%
2022/10/11	1.1	98.05	0	0.00	97.60	1.1	4,147	0.03%
2022/10/07	1.1	101.95	1	100.50	100.50	0.1	4,173	0.00%
2022/10/06	0	0.00	1.1	104.95	102.00	-1.1	4,223	-0.03%
2022/10/04	2	98.85	2	98.60	99.30	0	4,251	0.00%
2022/09/30	0	0.00	3	93.20	95.30	-3	4,411	-0.07%
2022/09/29	1	95.00	1	97.70	93.90	0	4,446	0.00%
2022/09/28	3	96.47	0	0.00	95.80	3	4,476	0.07%
2022/09/27	2	98.60	4	100.10	102.00	-2	4,455	-0.04%
2022/09/26	2	104.00	2	104.00	102.50	0	4,426	0.00%
2022/09/23	2.6	109.00	0	0.00	108.50	2.6	4,432	0.06%
2022/09/22	1	112.50	1	112.50	112.50	0	4,450	0.00%
2022/09/21	0.1	111.90	0	0.00	111.00	0.1	4,451	0.00%
2022/09/19	0	0.00	0	114.50	112.00	0	4,532	0.00%
2022/09/16	3	115.00	4	112.50	114.50	-1	4,570	-0.02%
2022/09/15	6	114.42	1	113.50	112.00	5	4,763	0.10%
2022/09/14	1	114.00	1	115.00	114.50	0	4,944	0.00%
2022/09/13	3	114.83	1	114.50	114.50	2	5,097	0.04%
2022/09/12	2	115.00	4.1	115.38	115.00	-2.1	5,139	-0.04%
2022/09/08	2	113.75	5	114.10	114.00	-3	5,163	-0.06%
2022/09/06	1	108.50	0	0.00	108.00	1	5,166	0.02%
2022/09/05	1	112.50	0	0.00	110.50	1	5,068	0.02%
2022/09/02	0.1	112.00	0	0.00	112.00	0.1	5,034	0.00%
2022/09/01	0	0.00	1	114.00	113.00	-1	5,037	-0.02%
2022/08/31	0	0.00	0.1	115.00	115.50	-0.1	5,021	0.00%
2022/08/26	8	114.00	0	0.00	113.50	8	5,034	0.16%
2022/08/24	9	111.89	8	113.00	112.50	1	5,004	0.02%
2022/08/23	1	112.50	3	112.83	113.00	-2	4,964	-0.04%
2022/08/22	3	112.33	0	0.00	112.00	3	4,978	0.06%
2022/08/19	3	115.33	2	115.50	115.50	1	4,932	0.02%
2022/08/18	0	0.00	1	115.00	115.50	-1	4,930	-0.02%
2022/08/17	2	116.25	2	116.75	116.50	0	4,912	0.00%
2022/08/16	4	115.50	2	115.50	115.00	2	4,899	0.04%
2022/08/15	2	113.75	2	114.75	115.00	0	4,836	0.00%
2022/08/12	32.6	114.72	3	113.67	115.00	29.6	4,768	0.62%
2022/08/11	9.1	121.82	1	121.00	121.00	8.1	4,463	0.18%
2022/08/10	0	0.00	2	133.25	134.00	-2	4,457	-0.04%
2022/08/09	1	130.50	1	132.50	131.00	0	4,459	0.00%
2022/08/08	3	129.33	9.1	130.27	130.50	-6.1	4,410	-0.14%
2022/08/05	2	127.00	0	0.00	125.00	2	4,296	0.05%
2022/08/04	2	123.00	7	125.21	127.50	-5	4,228	-0.12%
2022/08/03	0	0.00	1	125.00	124.00	-1	4,157	-0.02%
2022/08/02	2	122.00	0	0.00	122.50	2	4,182	0.05%
2022/08/01	3	124.83	3	124.33	123.50	0	4,232	0.00%
2022/07/29	1	121.00	0.1	125.00	124.00	0.9	4,384	0.02%
2022/07/22	0.1	116.00	0	0.00	116.00	0.1	4,696	0.00%
2022/07/19	0	0.00	17	118.00	117.00	-17	5,204	-0.33%
2022/07/18	0	0.00	1	119.00	119.00	-1	5,412	-0.02%
2022/07/15	0.1	117.50	0	0.00	118.00	0.1	5,619	0.00%
2022/07/13	3	115.83	3	116.00	115.50	0	5,721	0.00%
2022/07/12	0	0.00	1	113.50	115.00	-1	5,684	-0.02%
2022/07/11	2	115.75	1.1	116.47	116.00	1	5,705	0.02%
2022/07/08	3.1	113.70	6	112.92	115.00	-3	5,684	-0.05%
2022/07/07	21	106.24	1	109.00	107.50	20	5,577	0.36%
2022/07/05	1	100.00	1	100.50	100.50	0	5,644	0.00%
2022/07/01	7.5	111.40	6	108.50	108.00	1.5	5,791	0.03%
2022/06/30	0	0.00	1	120.00	120.00	-1	5,729	-0.02%
2022/06/28	1.5	121.67	1	121.00	121.00	0.5	5,691	0.01%
2022/06/27	0	0.00	1	125.50	124.50	-1	5,694	-0.02%
2022/06/23	13.1	126.20	13	124.00	122.00	0.1	5,649	0.00%
2022/06/22	4	130.00	3	131.33	129.50	1	5,472	0.02%
2022/06/21	5	129.90	5	132.10	132.00	0	5,281	0.00%
2022/06/17	5	123.90	8	124.25	125.00	-3	5,046	-0.06%
2022/06/16	4	126.50	6	124.33	122.50	-2	4,969	-0.04%
2022/06/15	2	125.00	1	125.50	124.00	1	4,854	0.02%
2022/06/14	0	0.00	2.1	123.05	124.50	-2.1	4,853	-0.04%
2022/06/13	0	0.00	1	121.50	121.50	-1	4,856	-0.02%
2022/06/09	0.1	123.00	0	0.00	124.00	0.1	4,885	0.00%
2022/06/08	2	128.00	7	126.50	123.00	-5	4,873	-0.10%
2022/06/07	15	124.73	10	125.50	125.50	5	4,752	0.11%
2022/06/06	0	0.00	1.1	125.00	126.00	-1.1	4,731	-0.02%
2022/05/30	0	0.00	0.2	122.25	123.00	-0.2	4,706	-0.01%
2022/05/27	0	0.00	1	117.50	118.00	-1	4,691	-0.02%
2022/05/26	1	116.00	1	116.00	114.00	0	4,702	0.00%
2022/05/25	1.1	119.28	2	117.50	119.50	-0.9	4,792	-0.02%
2022/05/24	1	120.50	0	0.00	118.00	1	4,857	0.02%
2022/05/23	0.1	120.50	0	0.00	121.00	0.1	4,831	0.00%
2022/05/20	4	122.75	6	121.50	121.50	-2	4,866	-0.04%
2022/05/19	11	122.50	16	122.78	122.50	-5	4,848	-0.10%
2022/05/18	9	121.83	2.2	122.26	122.50	6.8	4,756	0.14%
2022/05/17	2	117.75	2.1	119.50	119.50	-0.1	4,712	0.00%
2022/05/16	1.1	115.45	2.1	116.74	117.00	-1	4,713	-0.02%
2022/05/11	0	0.00	0.1	112.00	111.00	-0.1	4,631	0.00%
2022/05/10	3	109.00	7	107.43	110.50	-4	4,731	-0.08%
2022/05/09	5	109.90	2	110.25	109.00	3	4,697	0.06%
2022/05/06	4.6	109.73	2	111.25	109.50	2.6	4,667	0.06%
2022/05/05	3.1	124.28	3	122.33	121.00	0.1	4,532	0.00%
2022/05/03	1.1	127.84	1	127.00	127.00	0.1	4,466	0.00%
2022/04/29	2.1	129.71	3.1	131.18	128.00	-1	4,434	-0.02%
2022/04/28	5.1	129.18	3	127.50	127.50	2.1	4,346	0.05%
2022/04/27	10	130.65	11	132.68	132.50	-1	4,197	-0.02%
2022/04/26	5	129.10	9.2	132.36	132.50	-4.2	4,002	-0.11%
2022/04/25	1.1	123.71	1	126.00	126.50	0.1	3,804	0.00%
2022/04/22	1	129.50	30.1	127.81	130.00	-29.1	3,729	-0.78%
2022/04/21	18	125.50	0.1	126.50	125.50	17.9	3,542	0.50%
2022/04/20	1	124.50	3.1	126.32	125.00	-2.1	3,337	-0.06%
2022/04/15	3	118.50	1	118.50	116.50	2	3,270	0.06%
2022/04/13	0	0.00	5	119.50	119.50	-5	3,394	-0.15%
2022/04/12	1.1	120.00	1	124.00	120.00	0.1	3,687	0.00%
2022/04/11	6	126.75	0	0.00	124.50	6	3,751	0.16%
2022/04/08	3	125.17	6.1	126.23	125.00	-3.1	3,786	-0.08%
2022/04/06	1	121.50	0	0.00	122.00	1	3,741	0.03%
2022/04/01	0	0.00	1	121.00	121.50	-1	3,764	-0.03%
2022/03/30	0	0.00	1	121.50	121.50	-1	3,936	-0.03%
2022/03/28	1.1	117.66	0	0.00	118.00	1.1	4,094	0.03%
2022/03/25	0	0.00	3.1	120.83	121.00	-3.1	4,238	-0.07%
2022/03/24	1	118.00	29	116.16	117.50	-28	4,352	-0.64%
2022/03/23	0	0.00	1	115.50	115.00	-1	4,909	-0.02%
2022/03/18	0	0.00	1	115.50	114.50	-1	6,175	-0.02%
2022/03/17	1	114.50	0	0.00	115.50	1	6,187	0.02%
2022/03/15	2	111.00	0	0.00	112.50	2	6,351	0.03%
2022/03/11	5	110.40	0	0.00	111.00	5	6,344	0.08%
2022/03/09	6	107.17	0	0.00	108.00	6	6,332	0.09%
2022/03/08	7	108.86	1	108.00	107.00	6	6,336	0.09%
2022/03/07	2.2	110.96	0	0.00	111.50	2.2	6,340	0.03%
2022/03/04	8.1	113.39	1	113.50	113.50	7.1	6,364	0.11%
2022/03/03	1	116.00	0	0.00	115.50	1	6,375	0.02%
2022/03/01	2	117.25	0	0.00	117.50	2	6,441	0.03%
2022/02/25	2.1	116.80	1	113.00	114.50	1.1	6,478	0.02%
2022/02/24	4	118.88	0	0.00	117.50	4	6,423	0.06%
2022/02/23	1	123.00	0	0.00	123.00	1	6,394	0.02%
2022/02/22	2.1	122.97	0	0.00	124.00	2.1	6,498	0.03%
2022/02/21	1	123.00	0	0.00	123.00	1	6,573	0.02%
2022/02/18	0	0.00	1	126.00	125.50	-1	6,676	-0.01%
2022/02/17	1	124.50	1	124.50	125.00	0	6,807	0.00%
2022/02/16	1	128.50	0	0.00	127.50	1	6,910	0.01%
2022/02/14	0	0.00	2	122.50	123.00	-2	7,221	-0.03%
2022/02/11	0.1	125.50	0	0.00	125.00	0.1	7,325	0.00%
2022/02/10	5	128.30	1	127.50	127.50	4	7,491	0.05%
2022/02/09	2	127.00	0.1	129.00	128.00	2	7,569	0.03%
2022/02/08	0	0.00	3.3	125.79	126.00	-3.3	7,925	-0.04%
2022/02/07	3	125.00	4	125.63	126.00	-1	8,397	-0.01%
2022/01/26	0	0.00	2	121.50	123.00	-2	8,399	-0.02%
2022/01/25	5	119.40	0	0.00	119.00	5	8,486	0.06%
2022/01/24	1	120.50	2	120.25	121.50	-1	8,641	-0.01%
2022/01/21	1.2	121.70	1	119.50	119.50	0.2	8,673	0.00%
2022/01/19	0.1	122.81	1	124.00	124.00	-0.9	8,896	-0.01%
2022/01/18	2	125.00	1	124.00	124.00	1	8,953	0.01%
2022/01/17	1	125.50	4	125.38	125.50	-3	8,942	-0.03%
2022/01/14	0	0.00	3	121.33	121.00	-3	8,972	-0.03%
2022/01/13	6	120.25	0	0.00	122.00	6	8,963	0.07%
2022/01/12	0.1	120.00	1	122.50	122.50	-0.9	8,943	-0.01%
2022/01/11	1	121.00	2	121.00	119.00	-1	8,892	-0.01%
2022/01/10	1	123.50	0	0.00	123.50	1	8,811	0.01%
2022/01/07	1.1	124.55	1	122.50	125.00	0.1	8,776	0.00%
2022/01/06	1	126.50	2	127.25	128.00	-1	8,643	-0.01%
2022/01/05	20	134.43	15	132.67	129.00	5	8,573	0.06%
2022/01/04	1	130.00	11	131.77	134.50	-10	8,252	-0.12%
2022/01/03	4	129.63	7	130.21	129.50	-3	8,098	-0.04%
2021/12/30	9	128.11	5	127.70	127.50	4	8,007	0.05%
2021/12/29	2.2	128.61	11.1	128.90	129.00	-8.9	7,937	-0.11%
2021/12/28	6.1	126.48	5	125.00	125.00	1.1	7,806	0.01%
2021/12/27	3	127.83	4	128.00	126.50	-1	7,771	-0.01%
2021/12/24	1	124.00	0	0.00	124.50	1	7,636	0.01%
2021/12/23	4	126.75	2	126.25	124.50	2	7,592	0.03%
2021/12/22	2	126.00	6	125.00	127.00	-4	7,472	-0.05%
2021/12/21	3	125.17	5	124.10	126.00	-2	7,421	-0.03%
2021/12/20	8	127.00	10	128.25	125.50	-2	7,263	-0.03%
2021/12/17	31	129.39	22	129.84	125.50	9	7,073	0.13%
2021/12/16	38	127.01	29.1	127.27	127.00	8.9	6,482	0.14%
2021/12/15	9.1	120.12	21.3	121.10	125.50	-12.2	5,787	-0.21%
2021/12/14	2	114.00	0	0.00	114.50	2	5,256	0.04%
2021/12/13	0	0.00	2	115.75	116.00	-2	5,184	-0.04%
2021/12/10	1	115.50	2.1	115.23	114.50	-1.1	5,145	-0.02%
2021/12/09	0	0.00	20.1	112.32	113.00	-20.1	5,052	-0.40%
2021/12/07	2	109.25	0	0.00	110.00	2	4,895	0.04%
2021/12/03	1	107.50	0	0.00	107.50	1	4,882	0.02%
2021/12/02	2	108.00	0	0.00	108.00	2	4,875	0.04%
2021/12/01	5	110.50	1	106.50	110.50	4	4,848	0.08%
2021/11/30	1	108.50	1	109.00	110.00	0	4,811	0.00%
2021/11/29	5	105.50	0.3	106.00	105.50	4.7	4,767	0.10%
2021/11/26	2	105.00	5	105.50	106.00	-3	4,741	-0.06%
2021/11/25	1	108.50	0	0.00	107.50	1	4,670	0.02%
2021/11/24	2.1	108.53	4	108.00	108.50	-1.9	4,651	-0.04%
2021/11/23	5.1	110.32	11	111.00	110.00	-5.9	4,574	-0.13%
2021/11/22	11	115.50	6	115.00	115.00	5	4,487	0.11%
2021/11/19	7	114.79	8.1	113.25	116.50	-1.1	4,438	-0.03%
2021/11/18	3	113.67	1	114.50	112.50	2	4,328	0.05%
2021/11/17	5.1	111.71	11	112.77	111.00	-5.9	4,202	-0.14%
2021/11/16	10	114.85	0	0.00	114.00	10	4,092	0.24%
2021/11/15	6	115.50	5	116.90	119.00	1	3,956	0.03%
2021/11/12	3	116.00	3	116.50	114.50	0	3,828	0.00%
2021/11/11	15	116.23	8	117.50	113.00	7	3,736	0.19%
2021/11/10	3	115.17	3	114.67	115.50	0	3,475	0.00%
2021/11/09	6	116.42	7	115.00	114.50	-1	3,354	-0.03%
2021/11/08	17	113.74	24	114.48	115.50	-7	3,161	-0.22%
2021/11/05	12.1	113.66	6	112.67	113.50	6.1	2,987	0.21%
2021/11/04	8	113.44	16.3	114.43	115.50	-8.3	2,624	-0.32%
2021/11/03	5	106.00	0	0.00	105.00	5	2,135	0.23%
2021/11/02	4.1	104.66	0	0.00	102.50	4.1	2,084	0.20%
2021/11/01	5	108.20	7	108.07	108.50	-2	1,986	-0.10%
2021/10/29	9	104.17	9.1	104.51	105.00	-0.1	1,819	-0.01%
2021/10/28	12	105.83	8	105.19	105.00	4	1,766	0.23%
2021/10/27	5	104.90	4	105.50	105.50	1	1,690	0.06%
2021/10/26	1	99.60	6.1	101.10	101.50	-5.1	1,533	-0.34%
2021/10/22	1	98.50	10.2	98.12	99.00	-9.2	1,525	-0.60%
2021/10/21	0	0.00	2	95.40	95.40	-2	1,522	-0.13%
2021/10/08	0	0.00	1	94.70	95.60	-1	2,042	-0.05%
2021/10/07	3	94.00	2	94.00	95.80	1	2,160	0.05%
2021/10/06	2	90.80	0	0.00	90.80	2	2,127	0.09%
2021/09/29	0	0.00	1	93.30	93.00	-1	2,158	-0.05%
2021/09/28	2	94.30	3	93.50	94.20	-1	2,167	-0.05%
2021/09/27	0	0.00	3	92.63	92.50	-3	2,140	-0.14%
2021/09/16	2	89.20	0	0.00	89.20	2	2,404	0.08%
2021/09/15	0	0.00	6	89.50	89.70	-6	2,410	-0.25%
2021/09/10	6	91.38	0	0.00	91.20	6	2,444	0.25%
2021/09/09	0	0.00	1	88.90	90.40	-1	2,460	-0.04%
2021/09/08	1.1	88.01	1	89.50	88.20	0.1	2,462	0.01%
2021/09/02	1	91.20	0	0.00	89.90	1	2,496	0.04%
2021/09/01	0	0.00	1	92.60	92.30	-1	2,493	-0.04%
2021/08/31	0	0.00	14	92.58	92.50	-14	2,499	-0.56%
2021/08/30	1	93.50	4	93.75	93.30	-3	2,508	-0.12%
2021/08/26	1	90.10	0	0.00	90.00	1	2,547	0.04%
2021/08/25	0	0.00	1	91.30	91.40	-1	2,591	-0.04%
2021/08/24	2	90.40	0	0.00	90.10	2	2,602	0.08%
2021/08/19	0	0.00	1	89.20	89.20	-1	2,666	-0.04%
2021/08/18	2	88.20	0	0.00	89.70	2	2,665	0.08%
2021/08/17	3	89.70	0	0.00	89.20	3	2,673	0.11%
2021/08/13	1	90.00	2	89.00	89.30	-1	2,667	-0.04%
2021/08/11	11.2	89.05	5	89.12	88.80	6.2	2,667	0.23%
2021/08/10	4	91.30	0	0.00	91.00	4	2,637	0.15%
2021/08/09	0	93.10	0	0.00	92.10	0	2,655	0.00%
2021/08/05	3	95.60	0	0.00	94.80	3	2,701	0.11%
2021/08/03	0	0.00	43	96.74	96.40	-43	2,821	-1.52%
2021/08/02	8	97.39	0	0.00	96.70	8	2,869	0.28%
2021/07/29	4	97.90	0	0.00	97.50	4	2,918	0.14%
2021/07/28	2	96.95	0	0.00	98.00	2	2,871	0.07%
2021/07/26	9.1	102.39	4	100.75	102.00	5.1	2,844	0.18%
2021/07/23	40	108.50	0	0.00	109.00	40	2,707	1.48%
2021/07/22	2	110.25	3	108.67	108.00	-1	2,704	-0.04%
2021/07/21	0	0.00	2.1	110.44	109.00	-2.1	2,674	-0.08%
2021/07/20	0.1	105.50	0	0.00	104.50	0.1	2,586	0.00%
2021/07/15	3	107.33	0	0.00	108.50	3	2,465	0.12%
2021/07/14	1	108.00	0.1	109.00	108.50	0.9	2,419	0.04%
2021/07/07	6	104.00	1	103.00	103.00	5	2,699	0.19%
2021/07/05	1	103.50	0	0.00	104.00	1	2,816	0.04%
2021/07/02	0	0.00	4	102.50	102.00	-4	2,915	-0.14%
2021/06/30	3	107.67	0	0.00	106.50	3	3,000	0.10%
2021/06/29	2	107.50	2	102.50	106.50	0	3,010	0.00%
2021/06/28	0	0.00	1	100.50	102.00	-1	3,086	-0.03%
2021/06/25	1	99.30	0	0.00	99.20	1	3,093	0.03%
2021/06/22	0	0.00	1	97.20	96.40	-1	3,210	-0.03%
2021/06/10	0	0.00	2	100.50	100.50	-2	4,181	-0.05%
2021/06/08	0	0.00	1	97.90	97.40	-1	4,233	-0.02%
2021/06/07	1	96.10	0	0.00	96.50	1	4,272	0.02%
2021/06/02	1	97.30	3	98.53	97.50	-2	4,270	-0.05%
2021/06/01	2	97.50	0	0.00	96.40	2	4,229	0.05%
2021/05/31	0	0.00	4	96.35	96.90	-4	4,227	-0.09%
2021/05/27	0	0.00	1	94.80	94.70	-1	4,203	-0.02%
2021/05/26	0	0.00	5	92.22	92.50	-5	4,198	-0.12%
2021/05/25	2	93.45	2	93.85	93.10	0	4,209	0.00%
2021/05/24	1	93.30	0	0.00	93.20	1	4,225	0.02%
2021/05/18	0	0.00	1	89.50	90.40	-1	4,291	-0.02%
2021/05/17	1	85.50	2	89.00	85.00	-1	4,313	-0.02%
2021/05/14	2	89.70	1	94.50	89.60	1	4,277	0.02%
2021/05/13	6	92.27	0	0.00	91.50	6	4,218	0.14%
2021/05/12	3	91.03	1	87.70	90.60	2	4,174	0.05%
2021/05/11	5	94.78	2	95.10	94.30	3	4,094	0.07%
2021/05/10	1	98.00	8	101.43	98.00	-7	4,043	-0.17%
2021/05/07	9.1	102.72	0	0.00	102.00	9.1	3,999	0.23%
2021/05/05	2	104.00	0	0.00	104.00	2	3,980	0.05%
2021/05/04	1	103.00	3	104.50	105.50	-2	3,979	-0.05%
2021/05/03	1	108.00	0	0.00	108.00	1	3,933	0.03%
2021/04/23	0	0.00	2	113.00	113.00	-2	3,919	-0.05%
2021/04/21	2	114.00	0	0.00	114.00	2	3,911	0.05%
2021/04/20	5	114.50	2	115.00	115.50	3	3,901	0.08%
2021/04/19	2	113.00	0	0.00	113.50	2	3,934	0.05%
2021/04/16	2	114.50	0	0.00	115.00	2	3,901	0.05%
2021/04/15	1	114.50	0	0.00	114.50	1	3,944	0.03%
2021/04/14	5	121.70	10	122.20	122.00	-5	3,888	-0.13%
2021/04/13	3	124.50	1	125.50	125.50	2	3,722	0.05%
2021/04/12	4	124.88	1	126.00	124.00	3	3,704	0.08%
2021/04/09	0	0.00	1	123.50	125.50	-1	3,656	-0.03%
2021/04/08	1	122.50	1	122.50	124.00	0	3,585	0.00%
2021/04/07	1	116.50	0	0.00	118.00	1	3,469	0.03%
2021/04/06	2	117.00	0	0.00	117.50	2	3,437	0.06%
2021/04/01	2	116.25	2	117.00	118.00	0	3,367	0.00%
2021/03/31	1	116.00	69.1	114.39	116.00	-68.1	3,273	-2.08%
2021/03/30	6	109.67	0	0.00	110.50	6	3,096	0.19%
2021/03/29	1	109.50	0	0.00	109.50	1	3,071	0.03%
2021/03/26	23	109.00	0	0.00	110.00	23	3,074	0.75%
2021/03/25	10	109.30	9	109.00	109.00	1	3,047	0.03%
2021/03/24	10	108.70	1	109.00	111.00	9	2,985	0.30%
2021/03/23	1	110.00	1	110.00	110.00	0	2,924	0.00%
2021/03/22	0	0.00	10	110.75	112.00	-10	2,863	-0.35%
2021/03/19	17	107.94	11	108.50	108.50	6	2,788	0.22%
2021/03/18	3	109.50	12	109.17	110.00	-9	2,581	-0.35%
2021/03/17	37	99.92	182	99.81	100.00	-145	2,228	-6.51%	大賣/鉅額交易
2021/03/11	0	0.00	3	96.97	96.30	-3	2,158	-0.14%
2021/03/10	1	96.20	3	95.60	96.50	-2	2,131	-0.09%
2021/03/04	1	93.10	1.1	93.00	93.20	-0.1	2,164	0.00%
2021/03/03	3	93.40	0	0.00	94.20	3	2,173	0.14%
2021/02/26	1	94.20	0	0.00	94.40	1	2,262	0.04%
2021/02/24	1	95.40	3.1	96.28	94.80	-2.1	2,313	-0.09%
2021/02/19	3.1	96.02	2	96.30	96.40	1.1	2,295	0.05%
2021/02/18	0	0.00	1	96.50	96.30	-1	2,295	-0.04%
2021/02/17	0	0.00	4	94.95	94.50	-4	2,357	-0.17%
2021/02/03	0	0.00	3	94.30	94.40	-3	2,657	-0.11%
2021/02/02	0	0.00	1	94.70	94.80	-1	2,751	-0.04%
2021/02/01	14	91.65	2	94.00	94.40	12	2,765	0.43%
2021/01/29	5	92.20	0	0.00	92.40	5	2,769	0.18%
2021/01/28	0	0.00	3	95.07	94.30	-3	2,802	-0.11%
2021/01/27	4	94.05	5	94.50	93.60	-1	2,772	-0.04%
2021/01/26	1	93.70	0	0.00	92.50	1	2,789	0.04%
2021/01/25	18	91.33	0	0.00	93.20	18	2,920	0.62%
2021/01/20	7	91.63	0	0.00	90.40	7	3,097	0.23%
2021/01/19	8	93.13	1	93.30	93.20	7	3,216	0.22%
2021/01/18	5	92.30	0	0.00	93.70	5	3,292	0.15%
2021/01/15	10	93.50	3	92.80	93.10	7	3,349	0.21%
2021/01/14	0	0.00	3	95.23	94.70	-3	3,525	-0.09%
2021/01/13	0	0.00	2	94.10	95.00	-2	3,744	-0.05%
2021/01/12	23	94.13	4	93.70	94.00	19	3,968	0.48%
2021/01/11	1	96.70	1	96.40	96.50	0	4,145	0.00%
2021/01/08	3	97.60	3	97.90	98.10	0	4,186	0.00%
2021/01/07	1	96.30	1	96.10	97.20	0	4,162	0.00%
2021/01/06	6	96.12	0	0.00	95.90	6	4,234	0.14%
2021/01/05	2	96.40	0	0.00	98.00	2	4,298	0.05%
2021/01/04	0	0.00	1	95.70	95.90	-1	4,236	-0.02%
2020/12/29	10	92.40	2	93.50	92.70	8	4,282	0.19%
2020/12/28	6	93.40	0	0.00	93.20	6	4,301	0.14%
2020/12/25	4	93.50	0	0.00	94.20	4	4,285	0.09%
2020/12/23	1	93.40	0	0.00	93.30	1	4,287	0.02%
2020/12/22	11	93.95	0	0.00	92.70	11	4,315	0.25%
2020/12/21	5	94.10	0	0.00	95.20	5	4,307	0.12%
2020/12/17	3	94.80	0	0.00	95.00	3	4,327	0.07%
2020/12/16	0	0.00	2	95.30	95.00	-2	4,333	-0.05%
2020/12/15	9	95.24	3	97.73	95.10	6	4,332	0.14%
2020/12/11	17	95.37	0	0.00	95.60	17	4,335	0.39%
2020/12/10	32	96.77	0	0.00	96.20	32	4,322	0.74%
2020/12/07	0	0.00	1	98.00	98.50	-1	4,347	-0.02%
2020/12/04	6	97.03	0	0.00	97.50	6	4,352	0.14%
2020/12/02	8	96.03	0	0.00	97.40	8	4,445	0.18%
2020/12/01	4	96.05	0	0.00	96.50	4	4,505	0.09%
2020/11/30	1	98.50	0.6	97.20	96.80	0.4	4,590	0.01%
2020/11/27	0.2	98.00	0	0.00	98.20	0.2	4,679	0.00%
2020/11/25	2	96.05	2	97.05	96.00	0	4,993	0.00%
2020/11/24	4	97.80	0	0.00	97.60	4	5,005	0.08%
2020/11/23	2	99.55	3	100.27	99.60	-1	5,045	-0.02%
2020/11/20	0	100.00	1	99.40	99.80	-1	5,105	-0.02%
2020/11/19	4	100.45	0	0.00	99.80	4	5,451	0.07%
2020/11/18	1	100.50	0	0.00	100.50	1	5,639	0.02%
2020/11/17	2	101.50	0	0.00	100.50	2	5,699	0.04%
2020/11/16	2	98.80	0	0.00	101.50	2	5,715	0.03%
2020/11/13	7	100.79	7	100.33	99.90	0	5,643	0.00%
2020/11/12	7	103.06	13	103.50	99.60	-6	5,587	-0.11%
2020/11/11	4.2	96.10	1	96.60	96.20	3.2	5,383	0.06%
2020/11/10	5	98.10	0	0.00	96.20	5	5,374	0.09%
2020/11/09	2	101.50	2	100.50	101.00	0	5,330	0.00%
2020/11/05	5	98.82	0	0.00	98.70	5	5,422	0.09%
2020/11/04	0	0.00	1	99.60	100.50	-1	5,581	-0.02%
2020/11/03	1	100.00	1	100.00	99.80	0	5,745	0.00%
2020/11/02	3	102.83	3	101.17	100.50	0	5,766	0.00%
2020/10/30	0	0.00	2	100.45	99.80	-2	5,673	-0.04%
2020/10/29	0.1	98.50	2	98.70	99.00	-1.9	5,601	-0.03%
2020/10/28	4	101.75	1	101.00	101.00	3	5,555	0.05%
2020/10/27	6	101.12	15.1	101.77	103.50	-9.1	5,503	-0.17%
2020/10/26	0	0.00	0.2	99.90	99.40	-0.2	5,365	0.00%
2020/10/23	1	98.80	1	98.80	99.00	0	5,288	0.00%
2020/10/22	2	100.00	1	99.00	100.00	1	5,250	0.02%
2020/10/21	3.3	97.91	1	101.50	97.30	2.3	5,067	0.05%
2020/10/20	1.2	99.08	2	99.45	100.50	-0.8	4,858	-0.02%
2020/10/19	3.2	96.22	6	98.10	95.30	-2.8	4,640	-0.06%
2020/10/16	0	0.00	1	95.00	94.10	-1	4,418	-0.02%
2020/10/15	0	0.00	3	94.03	94.50	-3	4,368	-0.07%
2020/10/14	1	93.50	0	0.00	93.70	1	4,316	0.02%
2020/10/13	3	92.00	2	91.85	91.70	1	4,291	0.02%
2020/10/08	0	0.00	2	89.50	89.80	-2	4,258	-0.05%
2020/10/07	1	89.40	1	90.00	89.50	0	4,248	0.00%
2020/10/05	0	0.00	1	87.20	88.20	-1	4,231	-0.02%
2020/09/30	1	84.20	0	0.00	85.10	1	4,238	0.02%
2020/09/25	0	0.00	2	83.40	83.60	-2	4,342	-0.05%
2020/09/23	2	87.60	4	87.13	87.00	-2	4,338	-0.05%
2020/09/22	4	86.13	2	88.05	88.00	2	4,335	0.05%
2020/09/21	1	87.50	0	0.00	87.50	1	4,321	0.02%
2020/09/17	1	88.10	1	88.00	88.10	0	4,288	0.00%
2020/09/14	1	86.90	0	0.00	87.10	1	4,234	0.02%
2020/09/10	1	88.60	0	0.00	85.70	1	4,207	0.02%
2020/09/09	1	87.60	1	87.30	87.30	0	4,141	0.00%
2020/09/08	0	0.00	0.1	88.40	88.40	-0.1	4,112	0.00%
2020/09/07	2	89.50	0	0.00	89.00	2	4,092	0.05%
2020/09/04	1	89.50	2	89.35	91.10	-1	4,032	-0.02%
2020/09/03	4	93.45	2	94.40	92.10	2	3,963	0.05%
2020/09/02	2	93.95	0	0.00	93.10	2	3,892	0.05%
2020/08/31	5	92.02	7	91.93	92.00	-2	3,702	-0.05%
2020/08/28	1	89.00	2	89.55	89.70	-1	3,472	-0.03%
2020/08/27	1	89.80	0	0.00	88.40	1	3,404	0.03%
2020/08/26	0	0.00	1	88.10	88.00	-1	3,318	-0.03%
2020/08/25	4	87.90	1	87.20	87.80	3	3,238	0.09%
2020/08/24	1	88.00	4	87.90	88.90	-3	2,897	-0.10%
2020/08/21	1	85.60	1	81.10	84.50	0	2,742	0.00%
2020/08/20	1	79.70	0	0.00	79.90	1	2,667	0.04%
2020/08/19	1	84.00	3	84.23	83.20	-2	2,625	-0.08%
2020/08/18	1	84.60	0	0.00	83.60	1	2,624	0.04%
2020/08/17	1	85.00	2	85.20	85.30	-1	2,618	-0.04%
2020/08/14	1	84.60	1	86.00	86.00	0	2,600	0.00%
2020/08/13	1	86.90	0	0.00	85.20	1	2,580	0.04%
2020/08/12	1	84.70	11	84.28	84.80	-10	2,547	-0.39%
2020/08/11	3	85.13	1	86.20	84.40	2	2,527	0.08%
2020/08/10	10	85.71	10	85.40	85.40	0	2,469	0.00%
2020/08/07	3	81.00	43	81.70	82.60	-40	2,349	-1.70%
2020/08/06	1	78.70	2	78.60	78.80	-1	2,197	-0.05%
2020/08/05	2	78.10	1	80.00	80.10	1	2,241	0.04%
2020/08/04	0	0.00	1	76.80	77.00	-1	2,407	-0.04%
2020/08/03	1	75.50	1	76.90	75.60	0	2,461	0.00%
2020/07/31	5	77.16	1	77.20	77.00	4	2,477	0.16%
2020/07/30	1	73.20	2	76.00	75.90	-1	2,441	-0.04%
2020/07/29	15	72.65	0	0.00	72.50	15	2,435	0.62%
2020/07/28	1	72.80	1	75.00	72.20	0	2,442	0.00%
2020/07/27	1	74.40	1	74.40	74.50	0	2,445	0.00%
2020/07/24	21	76.73	0	0.00	76.30	21	2,507	0.84%
2020/07/23	0	0.00	1	79.50	78.90	-1	2,506	-0.04%
2020/07/21	0	0.00	3	77.17	77.30	-3	2,552	-0.12%
2020/07/20	1	75.90	0	0.00	76.20	1	2,687	0.04%
2020/07/17	5	77.84	1	77.50	77.30	4	2,698	0.15%
2020/07/16	1	84.80	0	0.00	84.00	1	2,648	0.04%
2020/07/15	0	0.00	50	84.80	83.80	-50	2,610	-1.92%
2020/07/13	1	84.80	0	0.00	84.60	1	2,652	0.04%
2020/07/09	2	86.05	0	0.00	85.50	2	2,655	0.08%
2020/07/08	1	86.90	0	0.00	87.10	1	2,623	0.04%
2020/07/07	3	86.33	2	87.25	86.70	1	2,615	0.04%
2020/07/06	1	87.00	2	86.70	86.80	-1	2,617	-0.04%
2020/07/03	2	85.40	0	0.00	85.40	2	2,614	0.08%
2020/07/02	1	84.80	0	0.00	85.40	1	2,635	0.04%
2020/07/01	2	83.60	1	83.60	83.50	1	2,657	0.04%
2020/06/30	1	82.40	2	83.00	83.60	-1	2,691	-0.04%
2020/06/23	1	83.00	0	0.00	82.10	1	2,804	0.04%
2020/06/19	0	0.00	1	83.20	81.70	-1	2,885	-0.03%
2020/06/18	0	0.00	1	83.00	82.90	-1	2,910	-0.03%
2020/06/17	0	0.00	1	83.30	82.70	-1	2,921	-0.03%
2020/06/16	0	0.00	2	82.40	82.90	-2	2,945	-0.07%
2020/06/15	1	80.80	0	0.00	79.80	1	2,998	0.03%
2020/06/11	1	81.80	2	81.85	80.90	-1	3,110	-0.03%
2020/06/09	0	0.00	4	82.35	82.20	-4	3,172	-0.13%
2020/06/08	4	85.20	0	0.00	83.80	4	3,202	0.12%
2020/06/05	0	0.00	4	86.50	86.30	-4	3,161	-0.13%
2020/06/03	0	0.00	7	85.80	85.90	-7	3,186	-0.22%
2020/06/02	3	85.57	0	0.00	85.10	3	3,182	0.09%
2020/06/01	0	0.00	1	85.20	85.50	-1	3,197	-0.03%
2020/05/29	1	84.30	0	0.00	84.20	1	3,191	0.03%
2020/05/28	1	85.80	5	85.90	85.00	-4	3,194	-0.13%
2020/05/26	0	0.00	1	84.10	84.10	-1	3,160	-0.03%
2020/05/25	5	83.70	0	0.00	84.30	5	3,153	0.16%
2020/05/14	0.5	85.50	1	88.80	85.20	-0.5	3,074	-0.02%
2020/05/11	3	87.07	61	89.51	89.60	-58	3,024	-1.92%
2020/05/08	1	82.60	5	82.98	82.70	-4	2,815	-0.14%
2020/05/07	0	0.00	2	80.45	81.00	-2	2,764	-0.07%
2020/05/06	1	79.70	0	0.00	79.60	1	2,750	0.04%
2020/05/05	0	79.90	0	0.00	79.90	0	2,769	0.00%
2020/04/29	2	81.95	134	82.69	81.20	-132	2,804	-4.71%	大賣/鉅額交易
2020/04/28	1	79.10	1	79.30	79.30	0	2,757	0.00%
2020/04/27	0	0.00	1	79.00	79.00	-1	2,792	-0.04%
2020/04/24	2	79.30	2	79.05	79.00	0	2,760	0.00%
2020/04/23	3	79.10	3	79.23	79.30	0	2,735	0.00%
2020/04/22	0	0.00	2	71.45	75.90	-2	2,593	-0.08%
2020/04/20	0	0.00	5	74.00	74.80	-5	2,562	-0.20%
2020/04/17	1	75.60	3	75.87	74.20	-2	2,570	-0.08%
2020/04/16	0	0.00	2	73.80	74.10	-2	2,588	-0.08%
2020/04/15	1	73.10	8	73.90	73.10	-7	2,579	-0.27%
2020/04/14	0	0.00	11	72.82	73.10	-11	2,589	-0.42%
2020/04/13	0	0.00	3	71.90	71.80	-3	2,604	-0.12%
2020/04/09	11	73.27	10	72.17	71.50	1	2,625	0.04%
2020/04/08	12	72.93	0	0.00	73.60	12	2,592	0.46%
2020/04/07	12	73.05	7	73.39	73.50	5	2,571	0.19%
2020/04/06	1	70.50	3	70.57	71.40	-2	2,563	-0.08%
2020/04/01	1	70.00	0	0.00	70.10	1	2,521	0.04%
2020/03/30	2	66.50	0	0.00	67.00	2	2,464	0.08%
2020/03/27	0	0.00	1	68.20	65.90	-1	2,439	-0.04%
2020/03/26	0	0.00	10	65.50	67.10	-10	2,416	-0.41%
2020/03/25	5	66.80	2	67.20	66.20	3	2,395	0.13%
2020/03/24	5	64.36	3	63.90	64.00	2	2,351	0.09%
2020/03/23	6	61.70	0	0.00	61.80	6	2,317	0.26%
2020/03/20	4	61.90	0	0.00	61.90	4	2,331	0.17%
2020/03/18	7	61.63	6.1	61.82	60.70	0.9	2,251	0.04%
2020/03/16	1	66.00	0	0.00	62.00	1	2,171	0.05%
2020/03/13	7	63.20	0	0.00	64.40	7	2,167	0.32%
2020/03/12	22	71.80	12	74.00	69.90	10	2,131	0.47%
2020/03/09	2	78.00	0	0.00	78.00	2	2,099	0.10%
2020/03/06	2	81.30	0	0.00	81.30	2	2,101	0.10%
2020/03/05	0.2	82.10	1	81.50	82.10	-0.8	2,224	-0.04%
2020/03/04	1	79.80	0	0.00	79.80	1	2,227	0.04%
2020/03/03	0	0.00	1	81.00	80.30	-1	2,260	-0.04%
2020/03/02	9	77.33	4	79.15	78.60	5	2,352	0.21%
2020/02/27	24	80.10	3	81.90	78.70	21	2,367	0.89%
2020/02/25	3	79.00	0	0.00	81.00	3	2,439	0.12%
2020/02/24	12	80.28	0	0.00	80.50	12	2,442	0.49%
2020/02/18	10	84.45	3	85.30	83.70	7	2,487	0.28%
2020/02/17	2	83.35	3	83.53	83.20	-1	2,489	-0.04%
2020/02/13	8.2	84.92	8	84.49	84.90	0.2	2,476	0.01%
2020/02/12	1	81.90	5	81.40	81.80	-4	2,408	-0.17%
2020/02/10	6	76.50	0	0.00	77.10	6	2,442	0.25%
2020/02/07	12	77.95	0	0.00	77.70	12	2,479	0.48%
2020/02/05	12	77.50	0	0.00	77.50	12	2,473	0.49%
2020/02/04	9	77.63	0	0.00	78.50	9	2,469	0.36%
2020/02/03	16	74.93	0	0.00	76.40	16	2,469	0.65%
2020/01/31	20	80.19	0	0.00	79.30	20	2,445	0.82%
2020/01/30	66	81.05	1	81.70	80.30	65	2,461	2.64%
2020/01/16	0.2	88.60	0	0.00	88.50	0.2	2,495	0.01%
2020/01/14	1	88.70	2	89.70	88.80	-1	2,566	-0.04%
2020/01/10	21.5	87.29	1	86.80	86.70	20.5	2,747	0.75%
2020/01/08	16	88.34	0	0.00	88.30	16	2,730	0.59%
2020/01/07	5	89.60	0	0.00	89.80	5	2,720	0.18%
2020/01/03	0	0.00	2	92.30	92.00	-2	2,768	-0.07%
2019/12/30	0	0.00	17	93.44	94.40	-17	2,850	-0.60%
2019/12/27	0	0.00	1	93.30	92.90	-1	2,829	-0.04%
2019/12/26	0	0.00	3	93.50	93.30	-3	2,833	-0.11%
2019/12/25	1	92.20	9	92.34	92.70	-8	2,812	-0.28%
2019/12/23	11.2	91.02	5	91.42	90.60	6.2	2,891	0.21%
2019/12/17	8	93.50	0.1	93.90	94.00	7.9	2,919	0.27%
2019/12/16	0	0.00	1.4	93.43	93.50	-1.4	2,917	-0.05%
2019/12/13	0	0.00	1	92.90	93.10	-1	2,928	-0.03%
2019/12/12	1	92.60	6	93.20	92.70	-5	2,944	-0.17%
2019/12/10	6.2	91.75	0	0.00	92.30	6.2	2,980	0.21%
2019/12/09	3	92.73	0	0.00	91.80	3	3,003	0.10%
2019/12/06	1	93.50	0	0.00	92.80	1	3,129	0.03%
2019/12/05	0	0.00	1	93.80	93.30	-1	3,151	-0.03%
2019/12/04	3	93.37	2	94.10	92.60	1	3,171	0.03%
2019/12/03	8	95.18	0	0.00	94.70	8	3,167	0.25%
2019/12/02	2	94.60	5	97.30	95.60	-3	3,169	-0.09%
2019/11/29	0	0.00	1	96.40	95.60	-1	3,141	-0.03%
2019/11/28	1	96.10	0	0.00	95.60	1	3,151	0.03%
2019/11/27	8.2	95.32	6	95.98	96.00	2.2	3,199	0.07%
2019/11/26	0	0.00	25	94.00	94.20	-25	3,202	-0.78%
2019/11/25	4	93.23	1	92.20	93.40	3	3,429	0.09%
2019/11/22	1	92.80	3.1	93.39	93.40	-2.1	3,559	-0.06%
2019/11/20	26	89.08	4	89.85	91.50	22	3,873	0.57%
2019/11/18	4	90.98	0	0.00	90.50	4	3,921	0.10%
2019/11/11	3	90.10	0	0.00	89.90	3	4,123	0.07%
2019/11/08	2	92.40	4	92.00	92.20	-2	4,140	-0.05%
2019/11/06	1.2	90.35	1	90.10	90.00	0.2	4,193	0.00%
2019/11/04	1	94.00	0	0.00	93.30	1	4,313	0.02%
2019/11/01	0.4	93.80	0	0.00	93.60	0.4	4,343	0.01%
2019/10/29	0	0.00	2	96.60	95.00	-2	4,506	-0.04%
2019/10/28	0.1	95.80	5.1	95.51	95.80	-5	4,525	-0.11%
2019/10/24	0.2	95.00	1	95.90	95.30	-0.9	4,651	-0.02%
2019/10/23	0	0.00	1	95.00	95.10	-1	4,872	-0.02%
2019/10/22	4.2	95.82	1	96.00	95.10	3.2	4,957	0.06%
2019/10/21	1	95.70	6	95.42	95.40	-5	5,211	-0.10%
2019/10/18	0	0.00	17	92.52	92.80	-17	5,255	-0.32%
2019/10/17	11	88.30	2	88.40	89.30	9	5,222	0.17%
2019/10/16	0.1	90.00	0	0.00	90.00	0.1	5,197	0.00%
2019/10/15	1	90.10	1	90.40	90.40	0	5,183	0.00%
2019/10/09	3	88.50	3	89.33	88.00	0	5,178	0.00%
2019/10/08	11	90.71	1	90.50	90.60	10	5,324	0.19%
2019/10/07	1	93.40	2	92.95	93.20	-1	5,277	-0.02%
2019/10/04	1	91.10	1	91.10	91.10	0	5,269	0.00%
2019/10/03	3	91.77	3	91.83	91.70	0	5,258	0.00%
2019/10/02	4	91.50	1	90.80	91.90	3	5,248	0.06%
2019/10/01	3	92.50	3	92.37	92.60	0	5,245	0.00%
2019/09/27	1	92.10	10	91.90	91.70	-9	5,247	-0.17%
2019/09/26	1	95.10	1	95.50	94.80	0	5,223	0.00%
2019/09/24	3	95.93	4	95.53	95.40	-1	5,325	-0.02%
2019/09/20	6	95.52	0	0.00	95.80	6	5,328	0.11%
2019/09/19	1	94.60	1	95.40	95.00	0	5,330	0.00%
2019/09/18	2	94.20	1	94.00	94.10	1	5,362	0.02%
2019/09/17	0	0.00	1	94.10	93.70	-1	5,356	-0.02%
2019/09/16	2	93.85	1	94.00	95.50	1	5,382	0.02%
2019/09/12	4	95.38	2	95.85	95.00	2	5,370	0.04%
2019/09/11	3	95.43	4	97.28	95.80	-1	5,349	-0.02%
2019/09/10	8	97.31	0	0.00	96.80	8	5,316	0.15%
2019/09/09	1	104.50	0	0.00	102.50	1	5,167	0.02%
2019/09/06	11	105.18	5	104.10	104.50	6	5,143	0.12%
2019/09/05	6	107.50	11	107.45	106.00	-5	5,130	-0.10%
2019/09/04	3	106.00	2	106.50	107.00	1	5,106	0.02%
2019/09/03	6	106.83	4	107.88	106.00	2	5,154	0.04%
2019/09/02	5	105.50	1	105.50	106.00	4	5,051	0.08%
2019/08/30	2	105.50	1	108.00	104.50	1	5,013	0.02%
2019/08/29	3	106.50	5	105.10	106.50	-2	4,942	-0.04%
2019/08/28	20	105.60	13	107.27	103.50	7	4,856	0.14%
2019/08/27	1	105.00	8	107.00	107.00	-7	4,611	-0.15%
2019/08/26	5	103.90	3	104.33	102.00	2	4,512	0.04%
2019/08/23	4	105.00	17	106.44	106.00	-13	4,490	-0.29%
2019/08/22	8.9	100.19	0	0.00	99.40	8.9	4,249	0.21%
2019/08/21	2	97.80	1	98.60	98.60	1	4,219	0.02%
2019/08/20	4	100.75	9	100.14	99.80	-5	4,164	-0.12%
2019/08/19	1	102.50	0	0.00	102.00	1	4,139	0.02%
2019/08/16	1	101.99	0	0.00	101.50	1	4,150	0.02%
2019/08/15	1	99.10	2	100.75	101.00	-1	4,177	-0.02%
2019/08/14	3	103.67	3	104.33	102.00	0	4,175	0.00%
2019/08/13	1	101.50	0	0.00	100.50	1	4,097	0.02%
2019/08/12	3	101.83	3	101.67	101.00	0	4,133	0.00%
2019/08/08	3	102.83	4	101.63	103.00	-1	4,105	-0.02%
2019/08/07	4	101.50	5	101.10	102.00	-1	4,054	-0.02%
2019/08/06	3	94.67	2	97.00	96.50	1	3,981	0.03%
2019/08/05	8.5	98.17	3	99.70	97.60	5.5	3,960	0.14%
2019/08/02	1	100.00	1	99.50	99.10	0	3,968	0.00%
2019/08/01	10	105.60	0	0.00	106.00	10	3,981	0.25%
2019/07/31	1	106.00	1	105.00	108.00	0	3,956	0.00%
2019/07/30	2	103.50	12	103.50	103.50	-10	3,914	-0.26%
2019/07/29	3	107.17	3	107.00	106.50	0	3,874	0.00%
2019/07/26	6	108.50	4	108.25	109.50	2	3,833	0.05%
2019/07/25	9	111.61	7	112.93	110.50	2	3,724	0.05%
2019/07/24	9	111.28	11	111.64	112.00	-2	3,544	-0.06%
2019/07/23	32	111.47	17	112.09	112.00	15	3,538	0.42%
2019/07/22	2	103.00	13	106.92	108.00	-11	3,252	-0.34%
2019/07/19	1	98.50	4	98.15	98.20	-3	3,113	-0.10%
2019/07/18	0	0.00	2	96.00	94.50	-2	3,071	-0.07%
2019/07/16	0	0.00	2	95.60	95.40	-2	3,078	-0.06%
2019/07/15	5	95.62	3.1	95.59	96.20	1.9	3,079	0.06%
2019/07/12	9	96.21	5	97.82	95.50	4	3,111	0.13%
2019/07/11	2	94.40	0	0.00	95.50	2	3,085	0.06%
2019/07/09	0	0.00	2	94.30	93.20	-2	3,126	-0.06%
2019/07/08	0	93.30	0	0.00	93.00	0	3,135	0.00%
2019/07/05	10	93.34	7	93.90	93.90	3	3,194	0.09%
2019/07/03	1	93.50	1	93.30	92.60	0	3,317	0.00%
2019/07/02	0	0.00	3.1	94.35	95.00	-3.1	3,338	-0.09%
2019/07/01	7	92.13	6	92.40	94.60	1	3,324	0.03%
2019/06/28	0	0.00	3	89.10	88.90	-3	3,266	-0.09%
2019/06/25	1	90.40	0	0.00	87.50	1	3,500	0.03%
2019/06/21	0	0.00	1	89.50	87.60	-1	3,737	-0.03%
2019/06/20	0	0.00	2	87.90	88.10	-2	3,776	-0.05%
2019/06/19	1	84.80	4	85.48	86.00	-3	4,025	-0.07%
2019/06/18	4	84.90	36	83.86	83.90	-32	4,018	-0.80%
2019/06/17	1.1	85.25	9	85.91	85.20	-7.9	4,045	-0.20%
2019/06/14	3	86.87	2	87.15	86.00	1	4,093	0.02%
2019/06/13	4	86.93	3	88.10	87.00	1	4,247	0.02%
2019/06/12	1	89.20	0	0.00	89.20	1	4,421	0.02%
2019/06/11	1	88.80	8	88.63	90.40	-7	4,464	-0.16%
2019/06/10	4	86.80	1	87.80	87.80	3	4,425	0.07%
2019/06/06	0	0.00	3	85.43	85.60	-3	4,498	-0.07%
2019/06/05	6	87.22	2	87.60	86.20	4	4,677	0.09%
2019/06/04	4	87.73	2	88.20	87.60	2	4,704	0.04%
2019/06/03	3	86.67	2	87.20	87.20	1	4,721	0.02%
2019/05/31	10	88.04	20	88.96	88.00	-10	4,752	-0.21%
2019/05/30	2	88.95	5	88.78	90.20	-3	4,789	-0.06%
2019/05/29	1	84.30	3.2	85.98	87.40	-2.2	4,751	-0.05%
2019/05/28	1	84.30	1	85.00	85.50	0	4,818	0.00%
2019/05/27	4	84.35	4	84.70	85.00	0	4,867	0.00%
2019/05/24	6	84.42	3	84.80	85.50	3	4,941	0.06%
2019/05/23	12	84.00	4	84.15	85.00	8	4,961	0.16%
2019/05/22	4	82.83	3	83.43	83.90	1	4,967	0.02%
2019/05/21	1	81.90	5	80.64	81.90	-4	4,992	-0.08%
2019/05/20	11	78.95	9	79.27	78.80	2	5,045	0.04%
2019/05/17	7	80.36	10	80.26	78.60	-3	5,091	-0.06%
2019/05/16	11	82.93	2	83.65	82.20	9	5,171	0.17%
2019/05/15	4.2	83.16	1	83.40	83.10	3.2	5,219	0.06%
2019/05/14	12	82.77	8	82.81	84.30	4	5,297	0.08%
2019/05/13	4	81.98	5	82.58	82.60	-1	5,333	-0.02%
2019/05/10	2	81.85	3	82.40	82.50	-1	5,482	-0.02%
2019/05/09	4	83.43	0	0.00	81.80	4	5,720	0.07%
2019/05/08	2	86.05	4	85.83	86.00	-2	5,661	-0.04%
2019/05/07	2	85.35	3	85.37	85.10	-1	5,640	-0.02%
2019/05/06	1	84.50	4	85.60	84.50	-3	5,726	-0.05%
2019/05/03	1	87.10	3	86.43	87.20	-2	5,785	-0.03%
2019/05/02	2	85.60	2	85.80	85.60	0	5,897	0.00%
2019/04/30	6	84.97	6	84.60	85.60	0	6,108	0.00%
2019/04/29	10	86.21	1	87.40	84.00	9	6,095	0.15%
2019/04/26	3	91.33	3	91.50	91.50	0	6,078	0.00%
2019/04/25	4	93.78	1	93.20	93.20	3	6,292	0.05%
2019/04/24	1	94.30	0	0.00	92.60	1	6,586	0.02%
2019/04/23	1	92.40	5	92.34	93.50	-4	6,713	-0.06%
2019/04/19	0	0.00	1	92.30	92.50	-1	6,725	-0.01%
2019/04/18	1	92.00	6	92.40	91.00	-5	6,757	-0.07%
2019/04/17	16	95.36	14	96.58	93.00	2	6,773	0.03%
2019/04/16	3	93.27	3	95.23	95.30	0	6,714	0.00%
2019/04/15	3	92.90	3	93.27	92.60	0	6,710	0.00%
2019/04/12	1	92.40	1	93.00	93.00	0	6,737	0.00%
2019/04/10	6	93.17	2	93.60	94.30	4	6,768	0.06%
2019/04/09	1.5	95.07	0	0.00	93.70	1.5	6,735	0.02%
2019/04/08	0	0.00	4	95.33	95.20	-4	6,763	-0.06%
2019/04/03	2	93.80	1	93.60	94.20	1	6,737	0.01%
2019/04/02	3	94.07	3	95.00	93.80	0	6,754	0.00%
2019/04/01	5	93.42	4	94.08	93.50	1	6,744	0.01%
2019/03/29	9	94.18	3	95.07	93.20	6	6,710	0.09%
2019/03/28	7	95.30	17	95.29	95.10	-10	6,648	-0.15%
2019/03/27	4	94.45	12	94.67	94.60	-8	6,552	-0.12%
2019/03/26	9	93.50	7	94.10	93.40	2	6,494	0.03%
2019/03/25	13	90.61	7	91.19	91.50	6	6,387	0.09%
2019/03/22	9	92.30	27	91.67	92.20	-18	6,333	-0.28%
2019/03/21	1	87.80	3	88.43	87.80	-2	6,135	-0.03%
2019/03/20	11	88.37	4	88.05	88.10	7	6,275	0.11%
2019/03/19	6.1	87.77	4	88.45	87.70	2.1	6,345	0.03%
2019/03/18	6	87.48	14	87.54	89.00	-8	6,445	-0.12%
2019/03/15	4	86.88	2	88.65	84.50	2	6,436	0.03%
2019/03/14	2	88.40	3	89.93	87.50	-1	6,520	-0.02%
2019/03/13	5	89.42	3	89.83	89.20	2	6,548	0.03%
2019/03/12	4	90.80	0	0.00	89.90	4	6,599	0.06%
2019/03/11	14	91.51	13	91.35	90.80	1	6,591	0.02%
2019/03/08	1	87.60	0	0.00	87.90	1	6,536	0.02%
2019/03/07	4	88.40	3	89.83	87.10	1	6,640	0.02%
2019/03/06	7	89.23	6	89.07	89.00	1	6,745	0.01%
2019/03/05	18	88.63	0	0.00	88.20	18	6,813	0.26%
2019/03/04	2	91.30	1	91.70	91.20	1	6,726	0.01%
2019/02/27	3	89.70	7	90.46	91.70	-4	6,700	-0.06%
2019/02/26	3	91.00	7	91.13	90.80	-4	6,639	-0.06%
2019/02/25	5	93.38	4	92.93	92.50	1	6,691	0.01%
2019/02/22	5	91.00	3	91.23	90.90	2	6,654	0.03%
2019/02/21	4	92.23	2	92.90	92.00	2	6,763	0.03%
2019/02/20	6	92.58	4	93.50	93.50	2	6,741	0.03%
2019/02/19	6	92.90	2	94.00	92.10	4	6,700	0.06%
2019/02/18	7	93.01	11	93.60	93.40	-4	6,645	-0.06%
2019/02/15	38	98.73	10	96.29	95.10	28	6,617	0.42%
2019/02/14	12	95.13	5	95.20	95.00	7	6,572	0.11%
2019/02/13	8	96.89	3	98.20	95.00	5	6,608	0.08%
2019/02/12	1	97.50	0	0.00	99.40	1	6,662	0.02%
2019/02/11	5	96.90	5	97.04	96.70	0	6,602	0.00%
2019/01/30	3	90.43	8	91.54	94.50	-5	6,449	-0.08%
2019/01/28	2	86.60	1	85.50	86.00	1	6,191	0.02%
2019/01/25	0	0.00	4.7	86.08	86.50	-4.7	6,192	-0.08%
2019/01/24	1	82.10	3	84.00	84.60	-2	6,144	-0.03%
2019/01/23	5	81.08	6	80.70	81.90	-1	6,103	-0.02%
2019/01/22	17	82.11	6	81.32	80.50	11	5,962	0.18%
2019/01/21	1	86.60	0	0.00	87.40	1	5,749	0.02%
2019/01/18	0	0.00	6	87.08	87.00	-6	5,710	-0.11%
2019/01/17	19	87.68	7	86.26	86.00	12	5,628	0.21%
2019/01/16	4	82.08	19	85.12	87.10	-15	5,412	-0.28%
2019/01/15	3	78.07	5	78.72	79.20	-2	5,106	-0.04%
2019/01/14	0	0.00	1	76.00	76.30	-1	4,974	-0.02%
2019/01/11	1	75.40	18	76.45	75.60	-17	4,979	-0.34%
2019/01/10	18	77.14	2	77.50	77.00	16	4,948	0.32%
2019/01/09	2	78.20	33	76.38	76.30	-31	4,908	-0.63%
2019/01/08	1	76.40	2	76.40	77.00	-1	4,831	-0.02%
2019/01/07	3	76.60	3	76.13	74.70	0	4,718	0.00%
2019/01/04	0	0.00	5	72.80	75.30	-5	4,661	-0.11%
2019/01/03	2	74.55	0	0.00	74.70	2	4,650	0.04%
2019/01/02	31	77.19	0	0.00	74.30	31	4,633	0.67%
2018/12/28	0	0.00	6.1	74.60	74.80	-6.1	4,548	-0.13%
2018/12/27	5	73.28	15	72.75	73.60	-10	4,528	-0.22%
2018/12/26	4	70.53	4	71.38	70.20	0	4,439	0.00%
2018/12/25	1	71.90	4	71.90	72.30	-3	4,421	-0.07%
2018/12/24	5	74.72	6	73.55	73.70	-1	4,383	-0.02%
2018/12/22	1	74.00	1	73.90	73.80	0	4,325	0.00%
2018/12/21	9	71.92	11	72.90	74.20	-2	4,317	-0.05%
2018/12/20	1	72.60	0	0.00	72.70	1	4,262	0.02%
2018/12/19	2	74.20	3	74.10	74.50	-1	4,208	-0.02%
2018/12/18	12	74.65	9	74.33	73.20	3	4,146	0.07%
2018/12/17	3	75.23	4	74.55	74.70	-1	4,070	-0.02%
2018/12/14	19	75.15	22	74.80	74.90	-3	4,070	-0.07%
2018/12/13	10	75.58	12	75.17	74.00	-2	3,991	-0.05%
2018/12/12	7	74.17	3	73.60	73.60	4	3,837	0.10%
2018/12/11	16	73.87	15	73.12	74.40	1	3,719	0.03%
2018/12/10	17	72.44	7	72.89	71.00	10	3,565	0.28%
2018/12/07	4	73.40	10.1	74.24	75.50	-6.1	3,414	-0.18%
2018/12/06	3	67.47	4	68.75	68.90	-1	3,145	-0.03%
2018/12/05	5	70.58	3	70.40	71.00	2	3,077	0.06%
2018/12/03	5	70.02	5	70.18	71.00	0	2,989	0.00%
2018/11/30	8	68.10	19	68.98	68.00	-11	2,868	-0.38%
2018/11/29	10	66.40	15	67.16	68.00	-5	2,757	-0.18%
2018/11/28	4	64.38	5.1	64.11	64.00	-1.1	2,624	-0.04%
2018/11/27	3	60.97	6	61.37	61.60	-3	2,530	-0.12%
2018/11/23	1	61.00	0	0.00	59.40	1	2,539	0.04%
2018/11/22	3	61.87	2	61.65	60.50	1	2,525	0.04%
2018/11/21	1	60.60	1	60.10	60.20	0	2,456	0.00%
2018/11/20	6	61.05	7	60.99	59.90	-1	2,462	-0.04%
2018/11/19	0	0.00	2	58.75	59.00	-2	2,341	-0.09%
2018/11/16	13	58.85	0	0.00	57.90	13	2,338	0.56%
2018/11/15	0	0.00	1.7	58.20	58.50	-1.7	2,332	-0.07%
2018/11/14	0	0.00	1	58.00	58.00	-1	2,314	-0.04%
2018/11/13	3	58.07	36	56.32	58.20	-33	2,278	-1.45%
2018/11/12	30	56.93	0	0.00	57.00	30	2,187	1.37%
2018/11/09	3	56.60	7	56.36	56.70	-4	2,111	-0.19%
2018/11/07	0	0.00	3	53.50	53.60	-3	1,933	-0.16%
2018/11/06	1	51.90	0	0.00	51.30	1	1,973	0.05%
2018/11/05	5	52.98	17	53.07	53.60	-12	1,993	-0.60%
2018/11/02	10	51.86	0	0.00	52.30	10	1,995	0.50%
2018/10/29	1	47.35	4	48.26	48.20	-3	2,000	-0.15%
2018/10/26	0	0.00	2	48.70	46.90	-2	2,016	-0.10%
2018/10/25	6	47.90	0	0.00	47.80	6	2,035	0.29%
2018/10/24	2	49.10	2	49.03	48.95	0	2,044	0.00%
2018/10/16	2	48.00	0	0.00	48.30	2	2,426	0.08%
2018/10/15	3	47.48	0	0.00	47.30	3	2,532	0.12%
2018/10/11	2	44.68	0	0.00	45.00	2	3,307	0.06%
2018/10/05	2	51.35	0	0.00	49.60	2	3,558	0.06%
2018/10/04	0	0.00	2	52.45	52.50	-2	3,641	-0.05%
2018/10/03	1	52.70	0	0.00	52.80	1	3,701	0.03%
2018/10/02	0	0.00	1	53.60	53.60	-1	3,826	-0.03%
2018/10/01	1	54.50	0	0.00	54.50	1	3,877	0.03%
2018/09/28	0	0.00	4	54.43	54.30	-4	3,959	-0.10%
2018/09/25	2	54.70	1	55.30	55.20	1	4,209	0.02%
2018/09/21	1	54.60	1	53.70	54.20	0	4,446	0.00%
2018/09/19	0	56.50	0	0.00	56.00	0	4,618	0.00%
2018/09/10	2	56.75	1	56.40	55.70	1	4,992	0.02%
2018/09/07	1	58.10	1	58.10	58.10	0	5,026	0.00%
2018/09/06	2	60.00	1	59.80	59.60	1	5,086	0.02%
2018/08/31	2	60.30	2	60.30	60.20	0	5,857	0.00%
2018/08/30	1	61.70	0	0.00	61.50	1	5,945	0.02%
2018/08/28	2	62.70	0	0.00	61.80	2	6,444	0.03%
2018/08/27	3	61.80	7	60.63	62.10	-4	6,735	-0.06%
2018/08/24	3	58.13	1	58.10	57.90	2	6,968	0.03%
2018/08/23	1	60.20	0	0.00	59.60	1	6,941	0.01%
2018/08/22	1	60.40	0	0.00	60.20	1	6,927	0.01%
2018/08/21	2	61.80	1	61.50	61.80	1	6,929	0.01%
2018/08/20	3.1	61.56	2	61.95	61.50	1.1	6,961	0.02%
2018/08/16	2	63.50	3	63.63	63.10	-1	7,040	-0.01%
2018/08/13	5	64.76	4	64.65	63.90	1	7,203	0.01%
2018/08/10	6	68.13	2	68.20	67.50	4	7,196	0.06%
2018/08/09	3	68.27	1	68.40	69.00	2	7,183	0.03%
2018/08/08	9	69.14	1	69.40	68.70	8	7,190	0.11%
2018/08/06	1	70.40	0	0.00	70.30	1	7,232	0.01%
2018/08/03	3	70.13	1	70.50	70.90	2	7,276	0.03%
2018/08/02	2.2	71.15	2	71.00	71.10	0.2	7,376	0.00%
2018/08/01	4	72.33	0	0.00	72.40	4	7,396	0.05%
2018/07/31	1	72.00	1	73.10	73.10	0	7,377	0.00%
2018/07/30	3	72.20	3	73.03	72.70	0	7,390	0.00%
2018/07/26	1	75.40	2	74.15	75.00	-1	7,300	-0.01%
2018/07/25	1	72.50	1	73.40	74.00	0	7,273	0.00%
2018/07/24	2	73.05	10	72.15	73.80	-8	7,254	-0.11%
2018/07/23	12	72.34	8	71.31	70.80	4	7,169	0.06%
2018/07/20	5	76.30	8	76.84	76.00	-3	7,037	-0.04%
2018/07/19	28	78.41	15	78.54	77.40	13	6,949	0.19%
2018/07/18	4	79.75	26	80.24	81.00	-22	6,682	-0.33%
2018/07/16	5	74.12	7	74.46	73.50	-2	6,239	-0.03%
2018/07/13	4	75.60	8	75.56	74.20	-4	6,200	-0.06%
2018/07/11	0	0.00	1	73.30	73.40	-1	6,256	-0.02%
2018/07/10	1	71.30	2	74.00	74.00	-1	6,308	-0.02%
2018/07/09	6	72.13	1	71.80	72.00	5	6,188	0.08%
2018/07/06	3	70.40	9	70.97	72.60	-6	6,129	-0.10%
2018/07/05	3	71.33	1	69.80	69.10	2	6,056	0.03%
2018/07/04	4	73.08	2	74.05	72.00	2	6,016	0.03%
2018/07/03	6	72.05	6	71.83	71.70	0	5,902	0.00%
2018/07/02	22	74.08	19	74.06	72.50	3	5,835	0.05%
2018/06/29	2	73.25	7	71.53	73.70	-5	5,640	-0.09%
2018/06/28	2	67.35	2	67.60	67.00	0	5,462	0.00%
2018/06/27	5	68.66	10	68.05	68.50	-5	5,506	-0.09%
2018/06/26	6	65.67	3	66.10	66.80	3	5,488	0.05%
2018/06/25	6	66.90	2	67.60	65.50	4	5,443	0.07%
2018/06/22	4	69.35	2	69.10	69.00	2	5,379	0.04%
2018/06/21	7	70.71	10	70.85	71.50	-3	5,326	-0.06%
2018/06/20	1	68.80	14	69.46	69.50	-13	5,302	-0.25%
2018/06/19	1	72.70	1	72.20	72.20	0	5,200	0.00%
2018/06/15	8	73.06	12	73.06	72.10	-4	5,143	-0.08%
2018/06/14	11	71.40	8	72.59	71.30	3	5,072	0.06%
2018/06/13	31	75.50	12	75.80	71.80	19	5,003	0.38%
2018/06/12	5	75.00	9	74.69	78.10	-4	4,805	-0.08%
2018/06/11	5	71.66	5	71.72	71.00	0	4,581	0.00%
2018/06/08	16	72.37	7	72.20	71.50	9	4,493	0.20%
2018/06/07	3	70.77	24	70.94	70.30	-21	4,356	-0.48%
2018/06/06	12	71.80	5	71.20	72.20	7	4,301	0.16%
2018/06/05	16	72.59	44	74.63	71.00	-28	4,173	-0.67%
2018/06/04	15	72.59	16	72.63	74.40	-1	3,814	-0.03%
2018/06/01	1	66.20	6	67.70	67.70	-5	3,540	-0.14%
2018/05/31	3	61.90	3	61.60	61.60	0	3,308	0.00%
2018/05/30	18	62.00	0	0.00	61.80	18	3,305	0.54%
2018/05/29	0	0.00	11	63.57	62.30	-11	3,305	-0.33%
2018/05/28	0	0.00	11	63.02	63.20	-11	3,317	-0.33%
2018/05/24	0	0.00	73	63.46	63.40	-73	3,293	-2.22%
2018/05/23	6	62.50	2	62.90	62.50	4	3,241	0.12%
2018/05/22	2	61.60	0	61.30	61.30	2	3,131	0.06%
2018/05/21	8	61.15	2	61.00	61.70	6	3,127	0.19%
2018/05/18	2	58.30	0	0.00	60.40	2	3,050	0.07%
2018/05/17	1	59.30	1	60.10	58.70	0	3,001	0.00%
2018/05/15	0	0.00	3	60.23	61.00	-3	2,946	-0.10%
2018/05/11	22	59.02	5	59.24	59.30	17	2,859	0.59%
2018/05/10	0	0.00	3	58.40	59.50	-3	2,928	-0.10%
2018/05/09	12	57.54	9	56.60	56.70	3	2,816	0.11%
2018/05/04	0	0.00	16	57.18	57.40	-16	2,744	-0.58%
2018/05/02	0	0.00	5	57.60	57.10	-5	2,744	-0.18%
2018/04/24	2	53.50	0	0.00	53.30	2	2,662	0.08%
2018/04/23	1	55.50	1	55.40	55.40	0	2,630	0.00%
2018/04/20	5	56.92	0	0.00	56.00	5	2,609	0.19%
2018/04/18	2	58.45	2	58.70	58.30	0	2,497	0.00%
2018/04/17	1	58.30	2	58.45	59.70	-1	2,396	-0.04%
2018/04/16	0	57.00	3	56.63	57.00	-3	2,273	-0.13%
2018/04/12	0	0.00	14	54.64	54.70	-14	2,243	-0.62%
2018/04/10	1	54.80	0	0.00	54.30	1	2,524	0.04%
2018/04/02	1	55.20	0	0.00	54.30	1	2,837	0.04%
2018/03/30	2	53.95	3	54.50	54.70	-1	2,773	-0.04%
2018/03/27	0	0.00	1	52.30	52.70	-1	2,718	-0.04%
2018/03/26	0	0.00	1	51.50	51.60	-1	2,745	-0.04%
2018/03/23	2	51.05	0	0.00	51.20	2	2,760	0.07%
2018/03/21	2	53.30	2	53.15	53.00	0	2,843	0.00%
2018/03/20	1	53.00	0	0.00	53.10	1	2,837	0.04%
2018/03/13	2	54.40	1	54.20	54.10	1	2,661	0.04%
2018/03/12	0	0.00	1	53.90	54.30	-1	2,652	-0.04%
2018/03/07	0	0.00	7	52.34	51.80	-7	2,672	-0.26%
2018/03/05	0	0.00	1	51.90	51.50	-1	2,580	-0.04%
2018/03/02	0	0.00	1	52.60	52.50	-1	2,583	-0.04%
2018/02/27	0	0.00	1	52.40	52.00	-1	2,638	-0.04%
2018/02/23	1	51.40	0	0.00	51.40	1	2,653	0.04%
2018/02/22	0	0.00	0.2	50.70	50.50	-0.2	2,631	-0.01%
2018/02/02	6	52.35	6	51.30	50.90	0	2,519	0.00%
2018/02/01	0	0.00	3	50.43	50.30	-3	2,394	-0.13%
2018/01/31	0	0.00	1	49.60	50.20	-1	2,396	-0.04%
2018/01/29	1.2	48.72	0	0.00	48.80	1.2	2,380	0.05%
2018/01/26	0	0.00	1	49.25	49.25	-1	2,373	-0.04%
2018/01/24	0	0.00	1	50.10	50.10	-1	2,402	-0.04%
2018/01/16	16	50.88	0	0.00	50.90	16	2,362	0.68%
2018/01/11	3	50.27	0	0.00	50.20	3	2,345	0.13%
2018/01/10	2	51.50	5	50.72	50.30	-3	2,332	-0.13%
2018/01/09	4	54.10	3	54.17	54.40	1	2,231	0.04%
2018/01/08	8	55.56	3	54.47	54.10	5	2,214	0.23%
2018/01/05	2	55.70	2	57.10	55.80	0	2,134	0.00%
2018/01/04	2	56.35	9	56.83	56.60	-7	2,045	-0.34%
2018/01/03	1	54.70	2	54.85	54.60	-1	1,860	-0.05%
2018/01/02	14	53.28	5	55.22	54.60	9	1,784	0.50%