智擎 (4162)-元富-松德券商分點個股進出

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

智擎

(4162)

可現股當沖

股價
93.8
漲跌
▼2.4
漲幅
-2.49%
成交量
846張
產業
上櫃生技醫療類股
303人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

智擎 (4162)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/11/22	0	0.00	42	94.26	93.80	-42	1,031	-4.07%
2024/11/21	0	0.00	0.2	96.90	96.20	-0.2	1,021	-0.02%
2024/11/20	0.2	97.24	0.1	96.10	96.50	0.1	1,018	0.01%
2024/11/19	42.1	96.74	0.5	96.09	96.00	41.7	1,015	4.10%
2024/11/18	0.5	96.80	44	98.03	96.50	-43.5	1,010	-4.31%
2024/11/14	14.1	106.10	1	103.62	101.50	13.1	971	1.35%
2024/11/13	1.8	107.01	0	0.00	106.50	1.8	946	0.19%
2024/11/12	0	103.00	1.5	100.00	104.00	-1.5	916	-0.16%
2024/11/11	0	0.00	5	103.30	103.50	-5	882	-0.57%
2024/11/08	33.5	103.59	0	0.00	103.00	33.5	873	3.83%
2024/11/07	2.6	104.92	88	103.17	103.50	-85.4	852	-10.01%
2024/11/06	1	103.00	6	105.33	102.50	-5	826	-0.60%
2024/11/05	3	106.39	0	0.00	106.00	3	782	0.38%
2024/11/04	1.1	105.50	5.7	105.93	100.00	-4.7	758	-0.62%
2024/11/01	22.3	106.28	16.4	106.39	105.00	5.9	730	0.81%
2024/10/30	2.6	101.96	2	102.00	102.00	0.6	617	0.10%
2024/10/29	0	0.00	4	100.50	100.50	-4	604	-0.66%
2024/10/28	11.8	100.75	6	102.00	102.00	5.8	576	1.00%
2024/10/25	1.8	98.94	1	97.40	97.40	0.8	513	0.15%
2024/10/24	4	99.33	6	99.31	98.30	-2	494	-0.41%
2024/10/23	2	90.97	0	0.00	93.70	2	424	0.48%
2024/10/11	0	0.00	0.3	90.22	88.30	-0.3	502	-0.06%
2024/10/09	0	0.00	2.2	91.29	89.50	-2.2	508	-0.44%
2024/10/08	12.5	92.79	1.2	93.19	91.10	11.3	507	2.23%
2024/10/07	0	0.00	0	89.10	88.80	0	506	0.00%
2024/10/04	0.2	88.70	0.4	88.63	88.70	-0.2	541	-0.03%
2024/10/01	0.2	89.40	0	0.00	89.90	0.2	545	0.03%
2024/09/30	1.2	89.21	1	88.00	89.50	0.2	550	0.04%
2024/09/27	5	87.88	1	87.80	87.80	4	556	0.72%
2024/09/26	4	87.80	1	87.20	86.60	3	576	0.52%
2024/09/25	3	88.40	0	0.00	88.20	3	609	0.49%
2024/09/24	0	0.00	2	87.80	90.20	-2	612	-0.33%
2024/09/23	1	88.30	0.2	87.40	88.00	0.8	620	0.12%
2024/09/20	11	87.90	0.1	88.40	87.40	10.9	644	1.69%
2024/09/19	5.3	86.02	10	83.60	86.00	-4.7	636	-0.73%
2024/09/18	1	82.90	0	0.00	82.90	1	633	0.16%
2024/09/13	6	82.18	0	0.00	82.20	6	644	0.93%
2024/09/12	4	82.50	0	0.00	82.20	4	651	0.61%
2024/09/11	5	82.52	0	0.00	82.10	5	656	0.76%
2024/09/10	0	0.00	0	82.90	83.30	0	662	0.00%
2024/09/09	0	0.00	0.3	82.44	82.00	-0.3	666	-0.05%
2024/09/06	0	0.00	0.2	83.40	83.00	-0.2	682	-0.04%
2024/09/05	0.3	83.30	1.1	82.59	82.10	-0.8	689	-0.11%
2024/09/04	0	0.00	0.1	82.50	82.00	-0.1	698	-0.01%
2024/09/03	0	86.20	0.1	86.79	85.70	-0.1	713	-0.01%
2024/09/02	0	0.00	1.1	86.54	86.60	-1.1	719	-0.15%
2024/08/30	0	0.00	0.1	86.98	87.60	-0.1	726	-0.01%
2024/08/29	0	0.00	1.1	86.30	86.30	-1.1	729	-0.15%
2024/08/28	0	0.00	0.1	86.42	86.60	-0.1	729	-0.01%
2024/08/27	0	0.00	0.1	86.80	86.50	-0.1	734	-0.01%
2024/08/26	0	0.00	2	86.80	86.70	-2	738	-0.27%
2024/08/23	0	0.00	0.1	85.90	85.90	-0.1	740	-0.01%
2024/08/22	1	87.00	1.1	87.64	86.60	-0.1	740	-0.01%
2024/08/21	3	87.07	2.1	86.33	86.60	0.9	746	0.12%
2024/08/20	2	86.00	0.1	86.70	85.80	1.9	742	0.26%
2024/08/19	0	0.00	1.1	84.81	84.50	-1.1	739	-0.15%
2024/08/16	1	84.80	1.1	84.63	84.60	-0.1	743	-0.01%
2024/08/15	0	0.00	0.1	84.60	84.50	-0.1	745	-0.01%
2024/08/14	0	0.00	1.1	83.67	83.60	-1.1	755	-0.15%
2024/08/13	0	0.00	0.1	84.61	84.40	-0.1	772	-0.01%
2024/08/12	0	0.00	0.1	85.15	84.90	-0.1	780	-0.01%
2024/08/09	0	0.00	0.1	87.40	85.40	-0.1	783	-0.01%
2024/08/08	0.1	85.60	0	86.50	85.40	0.1	799	0.01%
2024/08/07	2	87.20	1	87.18	86.70	1	794	0.13%
2024/08/06	2	81.19	0	0.00	80.80	2	783	0.25%
2024/08/05	0	0.00	1	83.40	83.00	-1	764	-0.13%
2024/08/02	0	0.00	0.5	91.70	92.20	-0.5	741	-0.07%
2024/07/30	3	93.77	1.3	92.88	93.60	1.7	736	0.24%
2024/07/29	0.1	96.60	0.8	95.64	94.50	-0.7	736	-0.10%
2024/07/26	1.8	96.37	0	95.97	97.60	1.7	729	0.24%
2024/07/23	0	94.30	0.1	94.19	94.50	-0.1	720	-0.01%
2024/07/22	0.1	94.40	0	0.00	92.00	0.1	718	0.01%
2024/07/19	1	96.80	1	94.20	94.20	0	708	0.00%
2024/07/18	34	99.46	1	100.50	99.40	33	676	4.88%
2024/07/10	0	0.00	0.1	97.86	96.60	-0.1	658	-0.02%
2024/07/09	0.1	98.00	0	99.90	96.30	0.1	668	0.02%
2024/07/08	0	100.00	0	0.00	100.50	0	655	0.00%
2024/07/04	0	0.00	0.5	97.60	96.00	-0.5	626	-0.08%
2024/07/03	0.5	97.40	1	96.50	96.70	-0.5	628	-0.08%
2024/07/02	1	99.00	1.4	99.71	97.80	-0.4	623	-0.06%
2024/07/01	1.4	98.16	0.6	98.25	101.00	0.8	610	0.14%
2024/06/28	0.6	97.28	0	0.00	97.50	0.6	581	0.10%
2024/06/27	0	0.00	3.1	97.68	95.70	-3.1	582	-0.53%
2024/06/26	2.1	97.30	0	0.00	97.60	2.1	576	0.37%
2024/06/25	1	93.20	0	0.00	94.30	1	568	0.18%
2024/06/24	0	0.00	1	93.40	93.20	-1	589	-0.17%
2024/06/21	1	94.60	0	0.00	93.70	1	607	0.17%
2024/06/20	1	94.90	0	0.00	94.50	1	635	0.16%
2024/06/18	0	0.00	6.2	95.95	95.40	-6.2	633	-0.98%
2024/06/17	0.2	96.90	0	0.00	95.50	0.2	644	0.03%
2024/06/14	0.6	96.72	0	97.00	95.30	0.6	655	0.08%
2024/06/13	0	96.50	2	96.80	96.90	-2	651	-0.31%
2024/06/12	0	0.00	0.1	96.50	94.80	-0.1	638	-0.02%
2024/06/11	0	95.60	2	94.90	95.40	-2	636	-0.32%
2024/06/07	3.2	93.24	1	94.50	94.50	2.2	644	0.34%
2024/06/06	0	0.00	3	91.50	91.10	-3	630	-0.48%
2024/06/04	1	92.30	0	0.00	90.80	1	647	0.15%
2024/05/24	0	0.00	1	92.80	92.80	-1	808	-0.12%
2024/05/22	2	95.10	1	94.10	94.10	1	847	0.12%
2024/05/21	0	97.10	1.2	96.63	95.10	-1.2	850	-0.14%
2024/05/20	0	0.00	7.2	96.82	96.90	-7.2	865	-0.83%
2024/05/17	4.8	97.48	0	0.00	97.90	4.8	872	0.55%
2024/05/16	3.6	95.55	0	0.00	95.10	3.6	869	0.42%
2024/05/14	1	95.80	1.2	96.05	94.30	-0.2	1,043	-0.02%
2024/05/13	0	0.00	1.5	92.72	92.60	-1.5	1,038	-0.15%
2024/05/07	0	0.00	1	92.80	92.80	-1	1,116	-0.09%
2024/05/06	0	93.80	0.2	93.88	93.40	-0.2	1,175	-0.01%
2024/05/03	0	0.00	0.2	94.60	93.80	-0.2	1,364	-0.01%
2024/04/30	0	0.00	0.2	94.90	93.70	-0.2	1,425	-0.02%
2024/04/29	0.2	93.09	0.3	93.80	95.30	-0.1	1,430	-0.01%
2024/04/25	0	0.00	0.3	91.16	90.60	-0.3	1,449	-0.02%
2024/04/24	2	90.65	0	0.00	90.70	2	1,455	0.14%
2024/04/23	2.2	89.96	0	0.00	90.20	2.2	1,498	0.14%
2024/04/22	0	88.10	0.1	90.30	88.00	0	1,512	0.00%
2024/04/19	1.6	90.30	0.5	91.77	89.00	1	1,523	0.07%
2024/04/18	0.5	92.73	0	0.00	93.60	0.5	1,525	0.03%
2024/04/17	0	93.60	0	0.00	92.60	0	1,541	0.00%
2024/04/15	0	0.00	0	96.00	94.10	0	1,565	0.00%
2024/04/11	0	98.50	0	0.00	97.90	0	1,615	0.00%
2024/04/02	0	0.00	3	99.40	98.90	-3	1,780	-0.17%
2024/03/27	1	99.60	1	99.70	99.70	0	1,828	0.00%
2024/03/26	0	101.00	1	99.20	96.80	-1	1,818	-0.05%
2024/03/25	5	100.22	2	99.90	101.00	3	1,816	0.17%
2024/03/21	0	96.00	0	0.00	96.00	0	1,827	0.00%
2024/03/18	1	93.40	10	93.30	93.30	-9	1,855	-0.49%
2024/03/15	0	93.80	0	93.10	93.20	0	1,863	0.00%
2024/03/14	0	93.18	1	92.90	92.70	-1	1,882	-0.05%
2024/03/13	0	95.30	0.2	94.60	92.40	-0.2	1,896	-0.01%
2024/03/12	0.2	95.50	0	0.00	95.60	0.2	1,889	0.01%
2024/03/08	0	0.00	0	98.50	95.10	0	1,924	0.00%
2024/03/07	1	97.79	1	96.70	99.30	0	1,930	0.00%
2024/03/06	0	0.00	0.3	98.60	98.10	-0.3	1,937	-0.02%
2024/03/05	0	0.00	83	100.48	100.50	-83	1,914	-4.34%
2024/03/04	0	0.00	0.4	102.00	100.50	-0.4	1,924	-0.02%
2024/02/29	0	0.00	1	103.50	103.50	-1	1,986	-0.05%
2024/02/27	84	105.91	0	0.00	103.00	84	1,995	4.21%
2024/02/26	0	0.00	1	104.00	104.50	-1	1,990	-0.05%
2024/02/22	0	0.00	1	101.50	101.00	-1	2,018	-0.05%
2024/02/19	0	0.00	1	102.45	101.50	-1	2,075	-0.05%
2024/02/16	3	102.17	2	106.75	102.00	1	2,096	0.05%
2024/02/15	5	110.70	2	110.75	110.50	3	2,060	0.15%
2024/02/02	1	105.00	0	0.00	105.50	1	2,216	0.05%
2024/02/01	0.1	106.99	1	106.00	107.00	-0.9	2,281	-0.04%
2024/01/31	1	107.00	0	0.00	106.00	1	2,396	0.04%
2024/01/30	10	106.50	0.1	105.00	105.00	10	2,702	0.37%
2024/01/29	2	107.75	2.7	108.29	106.00	-0.7	2,760	-0.03%
2024/01/26	3.8	112.57	6	113.83	108.50	-2.2	2,838	-0.08%
2024/01/25	15	105.16	18	104.89	105.00	-3	2,782	-0.11%
2024/01/24	0.5	99.70	0	0.00	100.50	0.5	2,896	0.02%
2024/01/23	2	99.50	0	0.00	99.40	2	3,072	0.07%
2024/01/22	0	0.00	1	99.00	100.50	-1	3,404	-0.03%
2024/01/19	3	98.63	1	99.80	98.50	2	3,625	0.06%
2024/01/17	1	99.90	2	99.00	98.30	-1	4,079	-0.02%
2024/01/10	2	103.75	0	0.00	102.00	2	4,615	0.04%
2024/01/09	1	104.50	0	0.00	104.50	1	4,602	0.02%
2024/01/05	0.8	107.00	0	0.00	109.00	0.8	4,607	0.02%
2024/01/03	15	110.70	10.6	106.56	106.00	4.4	4,625	0.10%
2024/01/02	0	108.50	2	109.25	110.00	-2	4,583	-0.04%
2023/12/29	0	0.00	1	105.50	105.50	-1	4,537	-0.02%
2023/12/28	0	0.00	0	106.00	104.00	0	4,524	0.00%
2023/12/26	0	104.00	0	0.00	104.00	0	4,491	0.00%
2023/12/25	0.2	103.50	4	104.75	105.00	-3.8	4,477	-0.08%
2023/12/22	0	0.00	0.1	102.00	101.50	-0.1	4,445	0.00%
2023/12/20	0.4	104.00	2	103.00	102.50	-1.6	4,436	-0.04%
2023/12/19	0.2	103.00	0	0.00	103.50	0.2	4,422	0.01%
2023/12/18	0	0.00	3	104.17	104.50	-3	4,416	-0.07%
2023/12/15	1	103.50	1	102.50	104.00	0	4,397	0.00%
2023/12/14	0.1	101.50	0	0.00	101.00	0.1	4,377	0.00%
2023/12/13	1	98.60	0	0.00	98.60	1	4,388	0.02%
2023/12/12	2	98.75	2	98.85	97.90	0	4,386	0.00%
2023/12/11	2	99.30	2	98.60	97.80	0	4,378	0.00%
2023/12/08	0	0.00	1.6	100.00	99.40	-1.6	4,356	-0.04%
2023/12/05	0	0.00	2	103.00	101.50	-2	4,321	-0.05%
2023/12/04	0.1	104.50	0	0.00	104.00	0.1	4,299	0.00%
2023/12/01	1.4	103.50	2	104.00	103.00	-0.6	4,277	-0.01%
2023/11/30	1	101.50	1	102.00	100.50	0	4,229	0.00%
2023/11/29	1	100.50	3	100.67	101.00	-2	4,229	-0.05%
2023/11/24	1	103.50	0	0.00	104.00	1	4,177	0.02%
2023/11/23	3	104.17	1	104.00	104.00	2	4,154	0.05%
2023/11/22	3	102.00	2	101.50	101.50	1	4,125	0.02%
2023/11/21	1	101.00	2	101.50	101.00	-1	4,102	-0.02%
2023/11/17	12	103.88	12.6	103.32	102.50	-0.6	4,038	-0.01%
2023/11/16	1	104.00	11	103.73	102.50	-10	4,013	-0.25%
2023/11/15	0	0.00	0.1	106.00	103.50	-0.1	3,985	0.00%
2023/11/14	1	105.51	2	104.00	103.00	-1	3,965	-0.02%
2023/11/13	1.7	107.00	0	0.00	106.50	1.7	3,934	0.04%
2023/11/10	21	111.90	22	108.34	106.50	-1	3,926	-0.03%
2023/11/09	20	113.45	10	110.50	111.00	10	3,726	0.27%
2023/11/08	4.1	111.01	39.3	109.76	112.50	-35.3	3,665	-0.96%
2023/11/07	11.3	118.26	15.2	119.73	114.00	-3.8	3,538	-0.11%
2023/11/06	21.1	115.09	12	113.54	115.50	9.1	3,216	0.28%
2023/11/03	1	113.50	0.1	116.00	112.00	0.9	3,144	0.03%
2023/11/02	14.1	113.74	8	113.00	114.00	6.1	3,014	0.20%
2023/11/01	10.1	115.86	4	116.00	114.50	6.1	2,887	0.21%
2023/10/31	7.4	115.43	5.3	113.38	113.50	2.1	2,729	0.08%
2023/10/30	24	118.27	101	118.13	116.00	-77	2,559	-3.01%	大賣/
2023/10/27	92.6	117.74	10.1	116.16	118.00	82.6	2,229	3.70%
2023/10/26	17	111.32	6	109.50	107.50	11	2,001	0.55%
2023/10/25	26.8	111.45	38.6	111.28	111.50	-11.8	1,802	-0.66%
2023/10/24	132.5	109.55	130	106.94	110.00	2.5	1,545	0.16%	大買/大賣/
2023/10/23	12	98.18	7.8	97.58	100.00	4.2	1,117	0.38%
2023/10/20	4.5	91.89	2.8	91.19	91.00	1.7	1,026	0.16%
2023/10/19	0.8	89.49	0	0.00	90.70	0.8	1,008	0.08%
2023/10/18	0	0.00	1.3	90.02	87.30	-1.3	1,005	-0.13%
2023/10/17	0.3	91.64	0.8	91.24	90.30	-0.5	995	-0.05%
2023/10/16	0.8	93.80	3.8	93.30	91.20	-3	1,008	-0.30%
2023/10/13	4.8	96.98	1.5	95.37	92.90	3.3	1,010	0.33%
2023/10/12	5.5	95.26	14.5	94.70	95.00	-9	985	-0.91%
2023/10/11	16.5	94.54	13.4	93.44	95.20	3.1	989	0.31%
2023/10/06	6.4	91.07	2.7	90.65	90.00	3.7	941	0.39%
2023/10/05	1.7	88.04	0	87.90	87.70	1.7	922	0.18%
2023/10/04	0	86.70	0	86.20	86.40	0	962	0.00%
2023/10/03	0	87.50	0.9	87.56	86.80	-0.9	979	-0.09%
2023/10/02	0.9	87.20	0	0.00	88.20	0.9	995	0.10%
2023/09/26	0	0.00	0	88.00	86.00	0	1,024	0.00%
2023/09/25	0	0.00	0.2	87.90	88.00	-0.2	1,038	-0.02%
2023/09/22	0.2	86.90	0.1	86.63	86.60	0.1	1,049	0.01%
2023/09/21	0.1	88.80	3	88.87	87.30	-3	1,062	-0.28%
2023/09/20	3	88.93	4.4	88.57	89.80	-1.4	1,061	-0.13%
2023/09/19	0.5	88.33	0.6	88.30	88.60	-0.1	1,067	-0.01%
2023/09/18	2.5	89.11	0.7	88.74	87.60	1.8	1,060	0.17%
2023/09/15	1.7	85.43	1	85.50	86.50	0.7	1,033	0.07%
2023/09/14	0	0.00	0.1	85.24	85.00	-0.1	1,035	-0.01%
2023/09/13	0.1	84.10	0.1	84.36	84.50	0	1,043	0.00%
2023/09/12	0.1	84.10	0	0.00	83.50	0.1	1,050	0.01%
2023/09/07	0	0.00	0.5	86.60	86.40	-0.5	1,059	-0.04%
2023/09/06	0.5	86.20	0	0.00	87.00	0.5	1,063	0.04%
2023/09/04	0	0.00	5.7	88.03	87.40	-5.7	1,065	-0.54%
2023/09/01	6.7	90.09	1	89.80	89.10	5.7	1,071	0.53%
2023/08/30	0	0.00	0	85.10	85.80	0	1,029	0.00%
2023/08/29	0	84.30	0	0.00	84.80	0	1,037	0.00%
2023/08/28	0	0.00	1.3	84.91	84.10	-1.3	1,044	-0.12%
2023/08/25	0.2	85.50	0.6	85.78	86.00	-0.4	1,048	-0.04%
2023/08/24	0.4	85.98	0.5	85.83	86.00	-0.1	1,056	-0.01%
2023/08/23	0.4	85.81	0.8	86.46	85.50	-0.3	1,060	-0.03%
2023/08/22	0	86.30	2.7	86.29	86.30	-2.7	1,066	-0.25%
2023/08/21	1.1	85.68	0.6	85.51	86.10	0.5	1,072	0.04%
2023/08/18	0.7	86.00	3.1	85.85	85.40	-2.3	1,098	-0.21%
2023/08/17	2	84.90	6	85.61	84.90	-4	1,109	-0.36%
2023/08/16	10.4	85.39	1.2	86.18	87.00	9.3	1,094	0.85%
2023/08/15	1.5	80.54	0.1	80.27	81.00	1.3	1,053	0.13%
2023/08/14	1.1	81.73	1	82.00	81.30	0.1	1,056	0.01%
2023/08/11	0	0.00	1.4	83.98	83.70	-1.4	1,057	-0.13%
2023/08/10	0.3	84.60	2.7	84.27	83.50	-2.4	1,068	-0.22%
2023/08/09	2.6	84.58	0.1	84.68	84.90	2.5	1,090	0.23%
2023/08/08	1.2	85.30	1.5	84.74	83.80	-0.3	1,103	-0.03%
2023/08/07	1	84.03	0.1	83.60	85.70	0.9	1,116	0.08%
2023/08/04	0.6	82.75	0.2	82.09	83.40	0.4	1,118	0.04%
2023/08/02	0.2	83.99	0.3	85.05	81.90	-0.2	1,133	-0.01%
2023/08/01	1.3	85.40	11.1	86.00	84.90	-9.7	1,126	-0.86%
2023/07/31	1.1	84.56	30	84.50	84.50	-29	1,142	-2.54%
2023/07/28	0	86.20	3.4	85.53	85.40	-3.4	1,167	-0.29%
2023/07/27	1.4	86.76	0	0.00	86.20	1.4	1,168	0.12%
2023/07/26	0	0.00	0.3	85.98	85.00	-0.3	1,180	-0.03%
2023/07/25	5.3	85.40	35.4	87.11	87.50	-30.1	1,172	-2.57%
2023/07/24	1.4	86.41	0.4	87.34	86.00	1	1,159	0.09%
2023/07/21	0.4	89.57	1.5	87.74	87.10	-1.1	1,167	-0.10%
2023/07/20	0.5	88.97	2.6	89.37	88.90	-2.2	1,183	-0.18%
2023/07/19	2.6	89.81	2.1	89.96	89.80	0.5	1,192	0.04%
2023/07/18	0.1	88.40	4	88.80	87.20	-3.9	1,231	-0.32%
2023/07/17	2.4	89.74	0.9	89.87	90.30	1.5	1,260	0.12%
2023/07/14	3.5	87.92	1.5	89.72	88.20	2	1,280	0.16%
2023/07/13	0.5	85.56	0.7	85.40	85.10	-0.2	1,270	-0.02%
2023/07/12	1.7	86.91	5	85.60	86.00	-3.3	1,273	-0.26%
2023/07/11	3	88.93	0	0.00	87.80	3	1,273	0.24%
2023/07/10	2	92.55	0.7	93.61	92.00	1.3	1,244	0.11%
2023/07/07	1.7	94.08	1	93.60	93.80	0.7	1,247	0.05%
2023/07/06	75	94.84	1.3	95.71	94.80	73.7	1,248	5.91%
2023/07/05	2.3	96.36	0	0.00	96.20	2.3	1,287	0.18%
2023/07/03	1	96.40	0.3	96.79	95.30	0.7	1,337	0.05%
2023/06/30	0.3	97.35	1	97.39	97.50	-0.6	1,342	-0.05%
2023/06/29	1	97.25	1.8	97.30	96.80	-0.8	1,352	-0.06%
2023/06/28	0.8	95.44	1.1	94.63	95.90	-0.4	1,381	-0.03%
2023/06/27	3.9	95.29	3.6	94.93	94.60	0.4	1,428	0.03%
2023/06/26	0.8	93.86	0.1	93.90	93.30	0.7	1,469	0.05%
2023/06/21	0	93.30	0	93.40	93.40	0	1,543	0.00%
2023/06/20	0	94.30	0.6	94.37	93.20	-0.6	1,549	-0.04%
2023/06/19	0.6	94.96	1.2	95.18	94.40	-0.6	1,553	-0.04%
2023/06/16	1.2	94.46	0	0.00	94.10	1.2	1,553	0.08%
2023/06/15	0	0.00	2	93.20	93.20	-2	1,556	-0.13%
2023/06/14	1	93.40	1	93.90	93.10	0	1,568	0.00%
2023/06/13	0	0.00	0	94.60	94.50	0	1,600	0.00%
2023/06/12	0	94.40	1.3	94.47	94.20	-1.3	1,621	-0.08%
2023/06/09	0.2	96.40	0.6	96.36	95.90	-0.4	1,658	-0.02%
2023/06/08	0.1	96.66	2	96.63	95.70	-1.9	1,691	-0.11%
2023/06/07	3.5	96.39	4.3	96.19	96.50	-0.7	1,725	-0.04%
2023/06/06	2.3	94.87	3.9	94.80	94.90	-1.6	1,747	-0.09%
2023/06/05	0.5	94.10	0.6	94.24	94.30	-0.1	1,801	0.00%
2023/06/02	1	94.92	1.5	94.21	93.40	-0.6	1,833	-0.03%
2023/06/01	1.5	94.10	0.3	93.90	93.70	1.2	1,841	0.07%
2023/05/31	2.3	93.09	0	0.00	92.90	2.3	1,852	0.12%
2023/05/24	2	97.80	7.1	97.96	96.30	-5.1	1,949	-0.26%
2023/05/23	5.1	98.24	2.1	95.99	99.00	3	1,943	0.15%
2023/05/22	0.1	95.19	1	95.50	95.30	-0.9	1,968	-0.04%
2023/05/19	0	0.00	2	94.24	93.40	-2	2,001	-0.10%
2023/05/18	0	94.92	0.4	94.82	94.80	-0.3	2,024	-0.02%
2023/05/17	4.4	95.54	0	0.00	94.60	4.4	2,047	0.21%
2023/05/16	0	0.00	0.2	93.53	93.10	-0.2	2,060	-0.01%
2023/05/15	5.2	93.42	6	93.83	92.60	-0.8	2,088	-0.04%
2023/05/12	1	94.60	2	95.74	94.70	-1	2,145	-0.05%
2023/05/11	0	96.40	0	97.40	96.70	0	2,279	0.00%
2023/05/10	1	98.00	1	97.70	98.10	0	2,362	0.00%
2023/05/09	1	98.00	1	98.70	96.90	0	2,461	0.00%
2023/05/08	0	0.00	0.9	100.30	99.60	-0.9	2,559	-0.03%
2023/05/05	1	101.50	3	103.83	101.50	-2	2,632	-0.08%
2023/05/04	5.8	102.10	1	102.00	101.50	4.8	2,706	0.18%
2023/05/03	0	99.70	2.5	100.38	99.50	-2.5	2,731	-0.09%
2023/05/02	2.5	100.00	2	100.50	100.50	0.5	2,809	0.02%
2023/04/28	1	97.60	0.1	98.04	97.90	0.9	2,872	0.03%
2023/04/27	3.1	95.00	0	0.00	96.00	3.1	2,938	0.11%
2023/04/26	2	95.60	2.4	96.53	96.00	-0.4	3,085	-0.01%
2023/04/25	0.4	97.63	0	100.00	97.00	0.4	3,132	0.01%
2023/04/24	2	98.60	2	100.50	98.70	0	3,242	0.00%
2023/04/21	6	101.00	3	102.17	98.20	3	3,315	0.09%
2023/04/20	7	105.71	4.2	108.26	103.50	2.8	3,315	0.09%
2023/04/19	4.2	106.32	3	106.70	107.00	1.2	3,368	0.04%
2023/04/18	3	105.05	0	0.00	105.00	3	3,402	0.09%
2023/04/17	2	105.00	0	0.00	105.00	2	3,534	0.06%
2023/04/14	1	107.00	2.5	106.19	106.00	-1.5	3,733	-0.04%
2023/04/13	0.3	107.50	0	0.00	108.00	0.3	3,822	0.01%
2023/04/12	0.1	107.50	0	0.00	107.00	0.1	3,940	0.00%
2023/04/11	0.1	107.00	0	0.00	106.50	0.1	4,052	0.00%
2023/04/10	2	107.50	2.1	108.72	107.00	-0.1	4,156	0.00%
2023/04/07	1.8	112.00	2.8	111.64	111.50	-1	4,351	-0.02%
2023/04/06	3.9	111.45	1.3	110.25	110.00	2.6	4,621	0.06%
2023/03/31	0	0.00	1.4	108.18	108.00	-1.4	4,746	-0.03%
2023/03/30	1	109.50	1.2	109.62	109.50	-0.2	4,884	0.00%
2023/03/29	2.3	109.97	3.1	110.14	111.00	-0.7	4,941	-0.01%
2023/03/28	1	107.00	5.2	107.99	107.00	-4.2	5,010	-0.08%
2023/03/27	0	0.00	3.3	113.99	112.50	-3.3	5,058	-0.06%
2023/03/24	12.3	110.02	4	110.88	113.00	8.3	5,137	0.16%
2023/03/23	1	105.50	0.2	105.68	104.00	0.8	5,183	0.02%
2023/03/22	0	0.00	0	106.50	105.50	0	5,420	0.00%
2023/03/21	0	0.00	0	106.00	105.00	0	5,597	0.00%
2023/03/20	0	105.00	0.2	105.71	104.50	-0.2	5,713	0.00%
2023/03/17	0	105.50	0.2	104.50	105.00	-0.2	5,849	0.00%
2023/03/16	11.6	103.65	10	104.26	103.00	1.5	6,010	0.03%
2023/03/15	0	0.00	0.1	108.50	108.50	-0.1	6,188	0.00%
2023/03/14	0.1	108.21	2	107.99	107.00	-1.9	6,477	-0.03%
2023/03/13	1	103.01	0	0.00	106.50	1	6,694	0.02%
2023/03/10	0	0.00	1	106.50	105.50	-1	6,961	-0.01%
2023/03/09	0	0.00	1	108.00	108.00	-1	7,442	-0.01%
2023/03/08	2	110.25	0	0.00	110.00	2	7,646	0.03%
2023/03/07	0	0.00	3.4	115.00	113.00	-3.4	7,812	-0.04%
2023/03/06	1.5	115.35	0	0.00	116.00	1.5	8,038	0.02%
2023/03/03	0.9	116.00	2	115.50	115.00	-1.1	8,303	-0.01%
2023/03/02	3	114.83	0	114.50	115.00	2.9	8,561	0.03%
2023/03/01	1	113.00	0.1	113.00	113.00	0.9	8,902	0.01%
2023/02/24	0	0.00	2	114.75	114.50	-2	9,333	-0.02%
2023/02/23	0.1	117.00	0	0.00	116.50	0.1	9,673	0.00%
2023/02/22	3	117.50	1.9	116.40	115.50	1.1	9,912	0.01%
2023/02/21	1.6	119.31	1	119.00	118.50	0.6	10,128	0.01%
2023/02/20	2.4	120.74	0	0.00	119.00	2.4	10,449	0.02%
2023/02/17	0.8	119.00	1.4	119.40	120.50	-0.6	10,652	-0.01%
2023/02/16	0.5	118.00	0	0.00	118.00	0.5	11,041	0.00%
2023/02/15	0	0.00	0.1	116.50	115.00	-0.1	11,340	0.00%
2023/02/14	0.1	115.00	2	114.50	116.50	-1.9	11,330	-0.02%
2023/02/13	1	115.00	0.5	116.50	115.00	0.5	11,495	0.00%
2023/02/10	1.5	118.63	2.2	117.89	116.50	-0.7	11,668	-0.01%
2023/02/09	5.2	124.13	4.1	125.20	121.00	1.1	11,688	0.01%
2023/02/08	15	121.43	12.7	121.44	123.00	2.3	11,638	0.02%
2023/02/07	12.7	121.75	16.4	122.86	121.00	-3.7	11,670	-0.03%
2023/02/06	4.5	121.93	6.4	121.95	121.50	-1.9	11,669	-0.02%
2023/02/03	9.3	120.27	1.4	119.59	119.00	7.9	11,657	0.07%
2023/02/02	3.5	119.07	3	119.00	119.00	0.5	11,675	0.00%
2023/01/31	1	115.00	2.1	114.15	115.00	-1.1	11,910	-0.01%
2023/01/30	2.1	113.44	3	117.00	112.00	-0.9	11,924	-0.01%
2023/01/17	12.2	112.17	10.2	112.51	112.00	2	11,965	0.02%
2023/01/16	1.2	112.57	2	113.50	114.00	-0.8	11,956	-0.01%
2023/01/13	12	116.67	14	116.79	117.00	-2	11,920	-0.02%
2023/01/12	32	119.28	24	119.40	116.00	8	11,956	0.07%
2023/01/11	0	0.00	0.1	128.27	122.50	-0.1	11,929	0.00%
2023/01/10	4.1	128.51	2.2	128.40	128.00	1.9	11,953	0.02%
2023/01/09	6.1	127.83	6.3	126.64	128.50	-0.2	12,071	0.00%
2023/01/06	18.4	127.33	18.4	126.34	125.50	0	12,121	0.00%
2023/01/05	17.4	128.04	17.7	130.84	126.00	-0.3	12,308	0.00%
2023/01/04	1.7	131.63	4.4	132.31	131.50	-2.7	12,352	-0.02%
2023/01/03	10.1	127.00	10	125.80	128.00	0.1	12,332	0.00%
2022/12/30	6.3	125.97	7.1	125.36	125.00	-0.7	12,404	-0.01%
2022/12/29	28	122.80	28	121.92	125.00	0	12,503	0.00%
2022/12/28	2	124.50	0.5	125.13	124.00	1.5	12,557	0.01%
2022/12/27	37.5	125.57	40.5	124.12	126.00	-3	12,773	-0.02%
2022/12/26	13.5	123.67	15	122.37	123.50	-1.5	12,916	-0.01%
2022/12/23	31	119.11	31.5	118.79	118.50	-0.5	12,901	0.00%
2022/12/22	24.5	118.63	25.7	117.00	121.00	-1.1	13,302	-0.01%
2022/12/21	1.5	117.78	0.6	118.66	116.00	0.9	13,477	0.01%
2022/12/20	15.8	116.10	15	118.17	115.00	0.7	13,872	0.01%
2022/12/19	1	120.34	0	120.30	121.00	1	14,066	0.01%
2022/12/16	1	119.96	0	0.00	117.50	1	14,567	0.01%
2022/12/15	25	121.54	23	122.53	121.50	2	14,916	0.01%
2022/12/14	32	123.10	32.4	120.82	125.50	-0.3	15,006	0.00%
2022/12/13	6.7	130.01	4.8	126.41	124.00	1.9	14,922	0.01%
2022/12/12	0.5	125.52	1.6	126.59	126.00	-1.1	15,033	-0.01%
2022/12/09	4.9	125.96	3.1	126.71	126.00	1.8	15,054	0.01%
2022/12/08	20.1	129.18	20.4	131.34	126.50	-0.2	15,116	0.00%
2022/12/07	19.4	135.18	14.6	136.18	133.00	4.7	15,242	0.03%
2022/12/06	12.6	140.14	7.3	139.83	137.50	5.3	15,318	0.03%
2022/12/05	10.2	144.83	4.2	144.44	146.00	6.1	15,276	0.04%
2022/12/02	3.1	144.00	4.5	143.61	140.50	-1.3	15,297	-0.01%
2022/12/01	11	142.05	14	142.14	145.50	-3	15,224	-0.02%
2022/11/30	4.5	138.64	8	139.25	139.00	-3.5	15,098	-0.02%
2022/11/29	4.1	135.86	8.9	135.46	134.50	-4.9	15,207	-0.03%
2022/11/28	13	138.09	12.3	136.34	137.50	0.8	15,301	0.01%
2022/11/25	13.1	137.44	16.4	138.82	133.00	-3.3	15,609	-0.02%
2022/11/24	14.7	138.51	11.5	137.78	138.50	3.1	15,786	0.02%
2022/11/23	25.3	138.30	27.1	137.95	139.00	-1.9	15,790	-0.01%
2022/11/22	28.5	139.00	34.2	138.15	133.00	-5.7	15,724	-0.04%
2022/11/21	28	138.62	14	137.46	140.00	14	15,677	0.09%
2022/11/18	30.9	131.55	25.1	130.94	132.00	5.8	16,016	0.04%
2022/11/17	6.2	130.73	9.2	130.92	129.00	-3.1	16,067	-0.02%
2022/11/16	72.6	126.77	75.4	125.59	127.50	-2.8	16,387	-0.02%
2022/11/15	3.5	123.09	2	122.50	122.50	1.5	16,170	0.01%
2022/11/14	7.5	124.07	8	124.75	125.50	-0.5	16,146	0.00%
2022/11/11	38	121.30	40	121.04	123.50	-2	15,907	-0.01%
2022/11/09	30	104.33	27.6	103.76	102.50	2.4	15,721	0.02%
2022/11/08	20	105.26	30.1	105.33	103.50	-10.1	15,558	-0.07%
2022/11/07	3.7	97.84	5	98.20	98.30	-1.3	15,366	-0.01%
2022/11/04	30	94.65	31	94.35	95.70	-1	15,294	-0.01%
2022/11/03	6	97.72	2	95.70	96.10	4	15,262	0.03%
2022/11/02	5	99.70	2.3	98.53	98.90	2.7	15,193	0.02%
2022/11/01	1.3	97.19	3.4	96.81	97.20	-2.1	15,161	-0.01%
2022/10/31	4.4	94.46	3.3	94.86	94.80	1.1	15,243	0.01%
2022/10/28	7.3	97.48	7.1	93.83	90.90	0.2	15,161	0.00%
2022/10/27	6.1	95.01	5.6	95.61	98.10	0.6	15,131	0.00%
2022/10/26	0.6	94.74	3.2	94.85	94.10	-2.6	15,095	-0.02%
2022/10/25	8.2	94.07	37	94.43	94.00	-28.8	15,137	-0.19%
2022/10/24	1	97.50	7	100.21	96.90	-6	15,097	-0.04%
2022/10/21	29	99.71	34.9	99.77	97.00	-5.9	15,130	-0.04%
2022/10/20	4.9	102.27	2	103.00	103.00	2.9	15,319	0.02%
2022/10/19	4	105.00	3.9	103.52	103.00	0.1	15,390	0.00%
2022/10/18	6.3	104.26	1.4	105.37	106.00	4.9	15,556	0.03%
2022/10/17	3	100.45	4.3	100.28	104.50	-1.3	15,629	-0.01%
2022/10/14	3.9	102.30	6	105.08	105.50	-2.1	15,523	-0.01%
2022/10/13	8.5	102.91	13.2	101.34	97.30	-4.8	15,500	-0.03%
2022/10/12	20.1	106.20	12.5	105.91	107.00	7.6	15,437	0.05%
2022/10/11	5.6	105.69	4	104.88	106.50	1.6	15,317	0.01%
2022/10/07	28	111.30	7.2	111.17	111.00	20.8	15,252	0.14%
2022/10/06	16.9	109.18	14.5	110.11	112.00	2.4	15,299	0.02%
2022/10/05	5.7	110.02	9.1	109.77	108.50	-3.3	15,330	-0.02%
2022/10/04	7.2	110.34	7	110.64	109.50	0.2	15,561	0.00%
2022/10/03	7	114.50	7	114.30	107.50	0	15,465	0.00%
2022/09/30	5.5	114.24	4	117.00	118.00	1.5	15,151	0.01%
2022/09/29	3	119.33	16.1	115.44	117.00	-13.1	15,015	-0.09%
2022/09/28	34.2	120.23	37	118.43	114.00	-2.8	14,622	-0.02%
2022/09/27	8.4	123.76	8.1	122.71	126.50	0.3	14,448	0.00%
2022/09/26	5	126.50	8.6	127.23	128.00	-3.6	14,123	-0.03%
2022/09/23	10.6	136.86	6.5	139.70	128.50	4.1	13,976	0.03%
2022/09/22	17.5	135.36	5	140.50	141.50	12.5	13,628	0.09%
2022/09/21	2	127.00	2.5	128.15	129.00	-0.5	13,306	0.00%
2022/09/20	4.5	128.42	3.3	128.55	127.50	1.2	13,189	0.01%
2022/09/19	25.3	130.06	20	132.95	129.00	5.3	13,139	0.04%
2022/09/16	1	133.00	14.4	134.74	136.00	-13.4	13,015	-0.10%
2022/09/15	12.4	134.22	7.3	136.17	133.00	5	13,148	0.04%
2022/09/14	29.3	137.77	27.6	139.36	136.00	1.7	13,158	0.01%
2022/09/13	11.6	140.37	5.7	138.51	136.00	5.9	12,977	0.05%
2022/09/12	3.4	136.55	6.5	136.43	138.00	-3.1	12,917	-0.02%
2022/09/08	8.8	135.56	15.6	132.82	137.50	-6.8	12,752	-0.05%
2022/09/07	13.4	131.19	12.3	132.47	132.50	1.1	12,521	0.01%
2022/09/06	29.3	130.53	22.3	134.81	131.00	7	12,350	0.06%
2022/09/05	6	137.08	12.2	136.57	135.50	-6.2	11,997	-0.05%
2022/09/02	47.6	134.81	33.2	134.20	135.00	14.4	11,796	0.12%
2022/09/01	13.4	135.55	13.9	134.55	135.00	-0.5	11,582	0.00%
2022/08/31	54.9	131.49	48.6	132.47	128.00	6.2	11,057	0.06%
2022/08/30	26.6	126.23	24.2	124.55	127.00	2.4	10,604	0.02%
2022/08/29	5	124.60	7.7	125.51	125.50	-2.7	10,338	-0.03%
2022/08/26	13	127.84	9	126.83	124.50	4	10,062	0.04%
2022/08/25	63.3	127.72	66.2	128.05	126.00	-2.9	9,671	-0.03%
2022/08/24	5.9	124.69	13.9	125.60	127.00	-8	8,980	-0.09%
2022/08/23	12.7	115.78	22.3	116.10	115.50	-9.6	8,671	-0.11%
2022/08/22	3	112.00	36	107.78	115.50	-33	8,082	-0.41%
2022/08/19	13.3	103.72	6.7	103.88	105.00	6.6	7,963	0.08%
2022/08/18	66.9	96.89	63.7	96.85	101.00	3.2	7,753	0.04%
2022/08/17	0.7	92.80	0	93.00	93.50	0.6	7,567	0.01%
2022/08/16	12	90.30	11	90.60	91.70	1	7,495	0.01%
2022/08/12	0	0.00	0.2	87.10	87.50	-0.2	7,396	0.00%
2022/08/11	0.2	87.30	1	88.00	87.50	-0.8	7,401	-0.01%
2022/08/10	0	0.00	1	86.30	86.30	-1	7,387	-0.01%
2022/08/08	3	82.83	5	81.60	81.60	-2	7,277	-0.03%
2022/08/05	3	83.17	11.4	83.67	83.10	-8.4	7,233	-0.12%
2022/08/04	3	84.60	0	0.00	84.60	3	7,104	0.04%
2022/08/03	8.4	96.66	4.9	96.85	94.00	3.5	7,129	0.05%
2022/08/02	4.9	101.20	10.4	100.18	99.30	-5.6	6,986	-0.08%
2022/08/01	8.4	102.37	2	102.25	103.00	6.4	6,882	0.09%
2022/07/29	8	99.35	7.2	99.62	99.50	0.8	6,779	0.01%
2022/07/28	0.1	98.50	2.3	97.94	98.50	-2.2	6,726	-0.03%
2022/07/27	5.3	99.73	5.9	99.57	98.20	-0.6	6,671	-0.01%
2022/07/26	3.9	99.57	5.1	99.15	97.20	-1.2	6,423	-0.02%
2022/07/25	4.1	98.36	4.3	99.41	98.20	-0.2	6,342	0.00%
2022/07/22	11.3	95.97	12.1	96.67	96.50	-0.8	6,095	-0.01%
2022/07/21	1.1	91.15	3	91.13	92.70	-1.9	5,955	-0.03%
2022/07/20	7	92.03	7.1	92.03	91.10	-0.1	5,939	0.00%
2022/07/19	10.1	95.68	12.2	95.14	93.80	-2	5,865	-0.03%
2022/07/18	2.2	91.80	0	0.00	93.80	2.2	5,785	0.04%
2022/07/15	2	93.05	3	93.30	92.40	-1	5,783	-0.02%
2022/07/14	32	93.16	36.5	94.34	94.80	-4.5	5,722	-0.08%
2022/07/13	15.5	96.23	13.1	96.07	94.60	2.3	5,583	0.04%
2022/07/12	18.1	93.30	44	91.00	89.60	-25.8	5,517	-0.47%
2022/07/11	34	89.39	8	91.91	94.90	26	5,359	0.48%
2022/07/08	2	86.30	0.7	87.42	86.30	1.3	5,259	0.02%
2022/07/07	32.7	87.98	62.1	86.35	87.20	-29.3	5,215	-0.56%
2022/07/06	40	89.24	51.5	88.10	89.70	-11.5	5,123	-0.22%
2022/07/05	37.6	89.47	6	88.82	89.50	31.6	5,001	0.63%
2022/07/04	3	87.73	3.1	86.02	84.60	-0.1	4,889	0.00%
2022/07/01	16	87.73	17.2	87.25	88.90	-1.3	4,828	-0.03%
2022/06/30	35.3	89.86	38.3	88.80	88.10	-2.9	4,743	-0.06%
2022/06/29	8.3	88.41	13	87.98	87.60	-4.7	4,732	-0.10%
2022/06/28	0	0.00	1	87.30	85.20	-1	4,860	-0.02%
2022/06/27	35	85.57	30.3	85.85	85.40	4.7	4,885	0.10%
2022/06/24	36.1	87.09	30.8	87.17	88.70	5.3	4,994	0.11%
2022/06/23	19.7	87.82	19.9	87.84	88.80	-0.2	4,925	0.00%
2022/06/22	11.2	84.85	16.4	85.68	86.10	-5.1	4,738	-0.11%
2022/06/21	5.3	82.53	6.4	83.53	84.00	-1.1	4,679	-0.02%
2022/06/20	5.4	83.65	11.5	82.83	81.50	-6.1	4,778	-0.13%
2022/06/17	6.5	77.25	7	79.44	80.00	-0.5	4,725	-0.01%
2022/06/16	6	76.58	1	77.21	76.30	5	4,721	0.10%
2022/06/15	1	77.24	5	77.32	76.60	-4	4,789	-0.08%
2022/06/14	7	74.63	3	75.00	74.70	4	4,902	0.08%
2022/06/13	4	80.30	5.5	78.77	77.80	-1.5	4,958	-0.03%
2022/06/10	6.5	79.09	7	78.54	77.80	-0.5	4,921	-0.01%
2022/06/09	0	0.00	7	73.39	74.70	-7	4,887	-0.14%
2022/06/06	1	70.60	1	71.30	71.40	0	5,477	0.00%
2022/06/02	3	71.67	1	72.90	71.10	2	5,579	0.04%
2022/06/01	4	72.93	0	0.00	72.40	4	5,669	0.07%
2022/05/30	2	74.30	1	73.80	74.30	1	5,953	0.02%
2022/05/27	0	0.00	2	73.10	72.80	-2	6,174	-0.03%
2022/05/26	1	72.80	1	74.60	72.00	0	6,223	0.00%
2022/05/25	1	74.10	1	74.20	74.40	0	6,314	0.00%
2022/05/24	3	75.53	0.6	75.41	74.30	2.4	6,402	0.04%
2022/05/23	0.6	75.80	3	76.47	76.10	-2.4	6,453	-0.04%
2022/05/20	1	75.70	1	76.60	75.60	0	6,448	0.00%
2022/05/19	3	75.77	0	0.00	75.70	3	6,463	0.05%
2022/05/18	1	79.60	2.4	80.07	79.00	-1.4	6,430	-0.02%
2022/05/17	0.4	78.10	0	0.00	78.20	0.4	6,413	0.01%
2022/05/16	0	0.00	0.1	77.48	77.30	-0.1	6,408	0.00%
2022/05/13	2.1	77.26	5	77.16	77.30	-2.9	6,402	-0.05%
2022/05/12	4	76.68	4	78.94	74.80	0	6,379	0.00%
2022/05/11	9	79.79	2	79.75	79.50	7	6,320	0.11%
2022/05/10	4	81.50	1	81.50	80.90	3	6,274	0.05%
2022/05/09	0	0.00	0.5	84.20	83.70	-0.5	6,226	-0.01%
2022/05/06	4.5	84.01	0	0.00	84.60	4.5	6,205	0.07%
2022/05/04	1	85.50	2	85.95	84.90	-1	6,128	-0.02%
2022/05/03	0	0.00	0	88.00	87.50	0	6,084	0.00%
2022/04/29	1	86.30	4	88.35	87.70	-3	6,022	-0.05%
2022/04/27	3	83.03	2	82.55	84.60	1	5,889	0.02%
2022/04/26	8	85.43	6	85.75	82.00	2	5,841	0.03%
2022/04/22	3	88.83	0	0.00	88.90	3	5,736	0.05%
2022/04/21	2	87.05	3	88.17	88.50	-1	5,626	-0.02%
2022/04/20	12	87.03	2	86.50	84.80	10	5,557	0.18%
2022/04/19	11	89.65	1	89.90	87.10	10	5,498	0.18%
2022/04/18	21	90.70	10.1	89.99	89.10	10.9	5,412	0.20%
2022/04/15	8.1	88.66	16	89.14	87.80	-7.9	5,216	-0.15%
2022/04/14	38	87.76	33	88.58	88.80	5	4,966	0.10%
2022/04/13	5	80.88	2	80.45	81.10	3	4,832	0.06%
2022/04/12	0	0.00	2	80.00	81.10	-2	4,813	-0.04%
2022/04/11	3	80.20	3	81.93	79.40	0	4,768	0.00%
2022/04/08	5	81.84	5.3	81.30	82.30	-0.3	4,745	-0.01%
2022/04/07	4.3	82.44	5	82.10	80.70	-0.7	4,824	-0.01%
2022/04/06	14	83.86	12.9	83.94	84.60	1.1	4,806	0.02%
2022/04/01	18.9	86.27	16	87.44	85.90	2.9	4,732	0.06%
2022/03/31	14	90.69	11.1	92.85	89.60	2.9	4,496	0.06%
2022/03/30	0.1	98.78	3.8	98.82	98.20	-3.7	4,203	-0.09%
2022/03/29	32.8	100.06	31.9	99.46	99.80	0.9	4,081	0.02%
2022/03/28	8	99.49	5.3	94.84	94.60	2.6	3,854	0.07%
2022/03/25	1.2	99.71	2.2	98.00	97.00	-0.9	3,748	-0.02%
2022/03/24	11	100.19	17.1	99.51	98.10	-6.1	3,661	-0.17%
2022/03/23	17.7	98.03	22.1	98.18	99.60	-4.4	3,503	-0.13%
2022/03/22	26	94.48	15.4	94.50	94.20	10.6	3,278	0.32%
2022/03/21	4.1	91.32	6.2	91.04	91.00	-2.1	3,098	-0.07%
2022/03/18	1.2	92.03	4	91.93	93.00	-2.8	3,007	-0.09%
2022/03/17	13.2	89.52	11.6	89.24	91.80	1.6	2,904	0.06%
2022/03/16	5.6	84.29	3.8	83.90	84.50	1.8	2,733	0.06%
2022/03/15	3.8	82.32	13.4	83.23	81.60	-9.6	2,631	-0.37%
2022/03/14	7.4	79.68	4	79.35	81.00	3.4	2,527	0.14%
2022/03/11	29	84.51	22.1	82.07	81.20	7	2,459	0.28%
2022/03/10	24.1	89.58	28.5	90.31	88.00	-4.5	2,301	-0.20%
2022/03/09	209.1	87.53	218.2	87.38	88.10	-9.1	1,984	-0.46%	大買/大賣/
2022/03/08	12.4	83.09	66.6	82.21	80.10	-54.2	1,852	-2.93%
2022/03/07	17.6	84.84	10.2	85.91	85.00	7.4	1,753	0.42%
2022/03/04	4.2	89.72	10.2	90.09	89.10	-6	1,673	-0.36%
2022/03/03	59.7	86.44	53.6	86.37	89.50	6.1	1,559	0.39%
2022/03/02	69.8	81.67	34.5	81.73	85.20	35.3	1,389	2.54%
2022/03/01	2.2	77.69	10	78.97	78.00	-7.8	1,175	-0.67%
2022/02/25	20.7	75.95	12	78.13	77.90	8.7	1,116	0.78%
2022/02/24	8.8	75.18	5	73.62	73.60	3.8	1,005	0.38%
2022/02/23	3.3	73.41	2	74.40	73.20	1.3	912	0.15%
2022/02/22	0	68.60	0	0.00	69.50	0	857	0.00%
2022/02/21	1.6	69.42	1	69.40	70.00	0.6	851	0.07%
2022/02/16	0	68.00	0	67.50	67.80	0	827	0.00%
2022/02/15	0	67.80	1.1	67.24	67.60	-1	823	-0.12%
2022/02/14	0	66.60	0.1	65.13	66.30	0	812	0.00%
2022/02/11	0	0.00	0.2	66.00	64.60	-0.2	799	-0.03%
2022/02/09	0	65.00	0	0.00	65.20	0	793	0.00%
2022/02/08	0.4	63.80	0	0.00	64.20	0.4	789	0.05%
2022/02/07	0	60.80	0	62.40	62.90	0	786	0.01%
2022/01/26	0	61.50	0	0.00	60.60	0	785	0.00%
2022/01/14	0	0.00	1	64.30	63.60	-1	777	-0.13%
2022/01/13	0	0.00	0.6	66.75	66.10	-0.6	771	-0.08%
2022/01/12	2.6	67.23	1	65.90	67.40	1.6	765	0.21%
2022/01/11	0	66.80	3.2	66.58	66.00	-3.2	754	-0.42%
2022/01/10	1.2	68.19	1	67.80	67.70	0.2	745	0.03%
2022/01/07	0	0.00	1.2	67.95	66.60	-1.2	742	-0.16%
2022/01/06	2.2	68.74	0.1	69.00	68.70	2.1	735	0.28%
2022/01/05	3	67.70	3	67.83	67.70	0	728	0.00%
2022/01/03	1	70.30	1.5	70.64	70.30	-0.5	709	-0.08%
2021/12/30	6	72.28	3.4	72.62	72.60	2.6	686	0.38%
2021/12/29	1.4	70.99	2	69.55	71.50	-0.6	559	-0.10%
2021/12/28	1.5	64.33	1.2	64.67	65.00	0.3	486	0.07%
2021/12/27	0.7	65.19	1.4	65.61	64.40	-0.7	483	-0.14%
2021/12/23	0	0.00	6	63.23	63.40	-6	475	-1.26%
2021/12/22	0	0.00	0.1	64.00	63.40	-0.1	479	-0.02%
2021/12/21	1.5	64.13	0	0.00	63.30	1.5	479	0.31%
2021/12/20	0.1	63.60	0	0.00	63.90	0.1	479	0.03%
2021/12/17	0	62.50	1.2	62.75	62.80	-1.2	475	-0.25%
2021/12/16	0	0.00	0	63.30	63.40	0	473	0.00%
2021/12/15	0.5	62.30	0	63.30	63.10	0.4	472	0.10%
2021/12/14	0	0.00	1	62.90	63.10	-1	475	-0.21%
2021/12/13	2.8	64.65	1	65.20	65.20	1.8	461	0.39%
2021/12/10	7.2	63.09	0	63.50	63.20	7.2	444	1.62%
2021/12/09	0	62.60	0	63.00	62.70	0	441	0.00%
2021/12/08	1	63.30	1	62.10	62.80	0	442	0.00%
2021/12/07	0	62.70	0.2	63.21	62.60	-0.1	433	-0.03%
2021/12/06	4	63.78	0.3	64.89	63.60	3.7	426	0.86%
2021/12/03	2.1	63.76	1	63.60	63.80	1.1	415	0.25%
2021/12/02	2.1	63.30	0.2	62.83	63.60	1.9	402	0.46%
2021/12/01	0.1	59.50	0.2	59.97	60.40	-0.1	371	-0.03%
2021/11/30	0.6	56.30	0	56.84	57.60	0.6	351	0.16%
2021/11/29	0	0.00	0	56.88	56.50	0	323	0.00%
2021/11/26	0	0.00	0.7	58.57	57.10	-0.7	313	-0.21%
2021/11/25	0.6	58.00	0	0.00	58.50	0.6	307	0.19%
2021/11/24	0	0.00	1	57.00	56.90	-1	293	-0.34%
2021/11/22	0	0.00	0.1	57.50	57.60	-0.1	293	-0.03%
2021/11/19	0.1	57.10	0	57.53	57.30	0.1	292	0.03%
2021/11/18	0	56.30	0	0.00	56.70	0	287	0.00%
2021/11/17	0	0.00	0	56.40	56.30	0	282	0.00%
2021/11/16	0	56.60	0	0.00	56.20	0	280	0.00%
2021/11/15	0	0.00	1.4	56.81	56.90	-1.4	286	-0.50%
2021/11/12	0	0.00	0.7	57.34	57.00	-0.7	288	-0.25%
2021/11/11	0.2	58.00	0	0.00	58.00	0.2	290	0.06%
2021/11/10	0.5	58.11	0	0.00	58.50	0.5	290	0.18%
2021/11/09	0	57.93	0	0.00	58.20	0	292	0.00%
2021/11/05	0	0.00	0	58.50	58.20	0	298	0.00%
2021/11/04	1	58.70	0	58.65	58.30	1	299	0.33%
2021/11/03	0	58.20	0	58.85	58.50	0	306	0.00%
2021/11/02	0	0.00	0	59.00	58.20	0	312	0.00%
2021/10/29	0	58.50	0	0.00	58.90	0	325	0.00%
2021/10/27	0	57.23	0	0.00	57.70	0	324	0.00%
2021/10/26	0	0.00	0.1	57.12	56.70	-0.1	325	-0.02%
2021/10/25	0	0.00	0	58.00	57.60	0	327	0.00%
2021/10/22	0	57.80	0	57.90	57.70	0	332	0.00%
2021/10/21	0	57.90	0	0.00	58.60	0	330	0.00%
2021/10/20	0	0.00	0	57.40	57.10	0	330	0.00%
2021/10/19	0	57.65	0	0.00	57.70	0	331	0.00%
2021/10/18	0.4	57.00	0	0.00	57.30	0.4	332	0.11%
2021/10/07	0	0.00	1	54.50	55.80	-1	347	-0.29%
2021/09/29	1	54.40	0	0.00	54.50	1	400	0.25%
2021/09/23	0	0.00	3	55.43	55.40	-3	407	-0.74%
2021/09/22	2	54.60	0	0.00	54.60	2	409	0.49%
2021/09/17	1	55.90	0	0.00	55.50	1	411	0.24%
2021/09/02	0	0.00	1	62.60	62.30	-1	444	-0.22%
2021/08/30	0	0.00	2	61.50	61.00	-2	460	-0.43%
2021/08/27	2	61.20	0	0.00	61.50	2	464	0.43%
2021/08/25	0	0.00	1	60.10	60.30	-1	483	-0.21%
2021/08/24	0	0.00	16	58.64	58.80	-16	516	-3.10%
2021/08/23	0	0.00	2	59.10	59.20	-2	535	-0.37%
2021/08/20	2	58.35	0	0.00	58.50	2	543	0.37%
2021/08/19	2	59.65	2.2	60.88	58.60	-0.2	549	-0.04%
2021/08/18	2	61.00	1.8	61.63	61.70	0.2	546	0.04%
2021/08/17	22	62.32	0	0.00	61.60	22	550	4.00%
2021/08/16	30	63.47	0	0.00	63.20	30	549	5.46%
2021/08/13	25	63.86	0	0.00	63.90	25	553	4.51%
2021/08/12	25	63.85	0	0.00	63.50	25	559	4.46%
2021/07/27	0	0.00	1	63.70	63.70	-1	698	-0.14%
2021/07/26	1	63.20	0	0.00	63.40	1	710	0.14%
2021/07/14	1	64.00	1	64.50	64.00	0	808	0.00%
2021/07/02	0	0.00	1	65.70	64.60	-1	1,110	-0.09%
2021/07/01	1	64.30	1	64.80	65.00	0	1,124	0.00%
2021/06/28	1	65.10	0	0.00	65.20	1	1,147	0.09%
2021/06/24	0	0.00	1	66.10	65.90	-1	1,177	-0.08%
2021/06/21	1	65.60	0	0.00	65.50	1	1,280	0.08%
2021/06/08	0	0.00	2	69.10	69.30	-2	1,449	-0.14%
2021/06/04	2	68.10	0	0.00	68.00	2	1,458	0.14%
2021/05/28	0	0.00	3	66.80	66.10	-3	1,488	-0.20%
2021/05/27	3	65.70	0	0.00	66.60	3	1,542	0.19%
2021/05/25	0	0.00	1	64.60	63.60	-1	1,728	-0.06%
2021/05/17	3	59.83	2	60.15	59.50	1	1,922	0.05%
2021/05/12	3	63.63	4	63.95	62.10	-1	1,884	-0.05%
2021/05/11	1	65.10	1	67.70	65.10	0	1,858	0.00%
2021/05/10	1	67.30	0	0.00	67.10	1	1,849	0.05%
2021/05/07	0	0.00	1	68.40	68.40	-1	1,843	-0.05%
2021/05/05	0	0.00	1	67.40	67.00	-1	1,824	-0.05%
2021/05/04	1	66.70	1	67.70	67.80	0	1,819	0.00%
2021/05/03	1	71.70	3	71.70	70.30	-2	1,800	-0.11%
2021/04/29	4	72.80	0	0.00	72.10	4	1,790	0.22%
2021/04/27	3	74.00	4	73.48	74.80	-1	1,773	-0.06%
2021/04/22	2	72.15	1.4	71.53	70.30	0.6	1,757	0.03%
2021/04/20	0	0.00	1	73.40	73.30	-1	1,742	-0.06%
2021/04/19	1	72.60	0	0.00	72.30	1	1,732	0.06%
2021/04/16	11	73.77	0	0.00	73.60	11	1,718	0.64%
2021/04/13	5	80.02	10	83.07	75.40	-5	1,655	-0.30%
2021/04/12	0	0.00	1	81.80	81.80	-1	1,530	-0.07%
2021/04/09	11	74.75	2	72.55	74.40	9	1,445	0.62%
2021/04/07	1	73.20	1	73.70	72.80	0	1,397	0.00%
2021/03/31	0	0.00	1	71.60	72.30	-1	1,374	-0.07%
2021/03/30	1	73.10	0.3	73.50	72.30	0.7	1,362	0.05%
2021/03/29	1	74.60	1	75.20	73.80	0	1,346	0.00%
2021/03/26	0	0.00	3	74.23	74.30	-3	1,333	-0.22%
2021/03/25	1	73.10	1	73.70	74.30	0	1,327	0.00%
2021/03/24	0	0.00	1	74.30	75.50	-1	1,297	-0.08%
2021/03/23	1	72.30	1	72.80	73.00	0	1,230	0.00%
2021/03/22	2	72.80	4	73.18	71.30	-2	1,210	-0.17%
2021/03/19	2	74.10	2	74.50	74.00	0	1,188	0.00%
2021/03/18	2	72.00	0	0.00	73.60	2	1,127	0.18%
2021/03/17	1	70.00	1	70.50	70.60	0	1,087	0.00%
2021/03/12	0	0.00	2	69.60	70.00	-2	1,076	-0.19%
2021/03/11	1	71.10	0	0.00	70.30	1	1,072	0.09%
2021/03/05	2	68.30	0	0.00	68.60	2	1,052	0.19%
2021/03/03	1	72.10	0	0.00	71.60	1	1,021	0.10%
2021/03/02	2	77.10	0	0.00	71.50	2	1,005	0.20%
2021/02/26	4	76.50	3	76.50	76.10	1	964	0.10%
2021/02/25	4	72.88	4	73.00	72.80	0	898	0.00%
2021/02/24	5	70.68	4	70.30	69.60	1	771	0.13%
2021/02/23	0	0.00	1	66.90	66.90	-1	574	-0.17%
2021/02/19	0	0.00	1	55.40	55.40	-1	569	-0.18%
2021/02/18	0	0.00	1	49.45	50.40	-1	560	-0.18%
2021/02/17	1	49.05	4	49.25	49.05	-3	554	-0.54%
2021/01/25	0	0.00	1	49.95	50.20	-1	540	-0.19%
2021/01/21	1	49.60	0	0.00	49.65	1	531	0.19%
2021/01/18	1	52.80	1	52.60	52.70	0	519	0.00%
2021/01/15	1	53.80	1	54.20	54.50	0	507	0.00%
2021/01/13	1	53.80	0	0.00	53.70	1	486	0.21%
2021/01/12	0	0.00	1	54.80	54.10	-1	482	-0.21%
2021/01/08	1	54.10	0	0.00	54.20	1	475	0.21%
2021/01/06	1	56.00	0	0.00	55.50	1	479	0.21%
2020/12/14	0	0.00	2	59.20	59.10	-2	481	-0.42%
2020/11/27	3	61.10	3	59.57	59.40	0	433	0.00%
2020/11/25	1	60.20	2	59.75	59.70	-1	419	-0.24%
2020/11/24	1	56.40	0	0.00	56.20	1	400	0.25%
2020/11/18	0	0.00	1	56.40	56.30	-1	413	-0.24%
2020/11/09	0	0.00	1	56.40	55.30	-1	491	-0.20%
2020/11/06	1	55.90	1	57.30	55.70	0	503	0.00%
2020/11/05	1	56.30	1	56.80	56.60	0	512	0.00%
2020/11/03	1	55.20	1	55.70	55.50	0	534	0.00%
2020/10/26	1	56.90	0	0.00	56.70	1	612	0.16%
2020/10/16	1	60.20	0	0.00	60.50	1	712	0.14%
2020/10/15	1	60.60	1	60.70	60.70	0	737	0.00%
2020/10/13	1	59.60	2	60.90	62.60	-1	859	-0.12%
2020/10/06	1	61.60	0	0.00	61.90	1	1,091	0.09%
2020/10/05	1	61.30	2	61.80	62.30	-1	1,200	-0.08%
2020/09/29	0	0.00	1	62.40	61.00	-1	1,395	-0.07%
2020/09/28	1	60.60	1	61.10	61.10	0	1,460	0.00%
2020/09/25	1	62.00	0	0.00	61.20	1	1,512	0.07%
2020/09/21	1	68.50	1	69.00	67.80	0	1,770	0.00%
2020/09/08	1	70.60	1	71.70	70.60	0	2,494	0.00%
2020/09/04	0	0.00	1	67.70	69.80	-1	2,565	-0.04%
2020/09/03	0	0.00	2	70.85	70.00	-2	2,610	-0.08%
2020/09/02	0	0.00	1	71.00	71.00	-1	2,666	-0.04%
2020/08/31	2	71.80	3	71.53	71.80	-1	2,861	-0.03%
2020/08/27	4	72.18	1	72.40	70.80	3	3,006	0.10%
2020/08/26	1	70.70	1	70.50	70.40	0	3,048	0.00%
2020/08/21	1	66.60	2	67.45	68.50	-1	3,473	-0.03%
2020/08/20	2	67.00	1	67.70	66.10	1	3,583	0.03%
2020/08/19	2	71.05	3	71.63	70.60	-1	3,644	-0.03%
2020/08/18	1	70.30	0	0.00	69.90	1	3,638	0.03%
2020/08/17	0	0.00	1	70.70	70.60	-1	3,648	-0.03%
2020/08/14	0	0.00	1	71.00	71.50	-1	3,657	-0.03%
2020/08/13	2	70.25	1	72.30	69.90	1	3,658	0.03%
2020/08/12	1	71.60	0	0.00	71.50	1	3,653	0.03%
2020/08/11	1	74.80	0	0.00	73.10	1	3,649	0.03%
2020/08/05	1	76.80	1	75.30	76.90	0	3,618	0.00%
2020/08/03	1	73.30	1	74.80	73.90	0	3,607	0.00%
2020/07/31	2	73.15	2	73.70	72.00	0	3,613	0.00%
2020/07/29	1	72.00	7	72.29	72.50	-6	3,646	-0.16%
2020/07/28	6	71.45	1	72.30	70.10	5	3,644	0.14%
2020/07/27	1	72.20	0	0.00	71.20	1	3,635	0.03%
2020/07/23	1	76.60	5	76.72	75.60	-4	3,625	-0.11%
2020/07/22	0	0.00	1	77.10	77.70	-1	3,622	-0.03%
2020/07/20	2	75.30	2	75.50	75.50	0	3,579	0.00%
2020/07/17	6	76.58	0	0.00	74.10	6	3,535	0.17%
2020/07/16	2	82.05	0	0.00	82.20	2	3,461	0.06%
2020/07/15	0	0.00	1	83.70	81.60	-1	3,449	-0.03%
2020/07/14	8	83.89	3	84.10	82.20	5	3,422	0.15%
2020/07/13	4	89.08	24	90.36	87.20	-20	3,386	-0.59%
2020/07/10	24	85.33	0	0.00	84.00	24	3,259	0.74%
2020/07/09	6	85.45	4	85.35	83.50	2	3,161	0.06%
2020/07/08	4	80.95	10	81.39	80.60	-6	3,033	-0.20%
2020/07/07	4	79.60	1	81.20	79.60	3	2,989	0.10%
2020/07/06	0	0.00	11	83.02	84.00	-11	2,934	-0.37%
2020/07/03	3	81.57	0	0.00	82.10	3	2,885	0.10%
2020/07/02	1	85.80	15	85.29	83.50	-14	2,836	-0.49%
2020/06/30	2	80.35	1	81.50	80.00	1	2,664	0.04%
2020/06/29	1	79.90	0	0.00	80.00	1	2,643	0.04%
2020/06/24	17	78.87	1	77.40	78.20	16	2,616	0.61%
2020/06/23	7	81.91	14	81.99	80.10	-7	2,602	-0.27%
2020/06/22	20	79.36	1	80.50	78.70	19	2,505	0.76%
2020/06/19	2	81.40	5	80.20	79.50	-3	2,484	-0.12%
2020/06/18	12	83.15	11	82.78	82.70	1	2,440	0.04%
2020/06/17	3	75.27	5	75.90	78.10	-2	2,272	-0.09%
2020/06/16	4	75.58	3	74.57	74.40	1	2,197	0.05%
2020/06/15	2	72.25	4	73.78	75.60	-2	2,101	-0.10%
2020/06/12	1	66.70	0	0.00	68.80	1	2,036	0.05%
2020/06/11	0	0.00	3	74.23	69.00	-3	2,031	-0.15%
2020/06/10	2	73.10	1	73.70	74.00	1	1,987	0.05%
2020/06/09	2	77.20	2	75.80	74.80	0	1,958	0.00%
2020/06/08	1	76.60	11	76.35	74.70	-10	1,924	-0.52%
2020/06/05	15	77.29	17	77.89	78.10	-2	1,865	-0.11%
2020/06/04	6	72.38	8	71.31	74.60	-2	1,735	-0.12%
2020/06/03	17	72.88	12	72.23	70.00	5	1,635	0.31%
2020/06/02	5	72.80	16	71.84	72.00	-11	1,589	-0.69%
2020/06/01	25	74.85	2	75.30	75.50	23	1,543	1.49%
2020/05/29	2	71.30	6	71.62	72.30	-4	1,371	-0.29%
2020/05/28	17	69.55	20	69.71	66.90	-3	1,205	-0.25%
2020/05/27	6	67.70	3	68.40	67.40	3	1,119	0.27%
2020/05/26	2	63.55	1	62.30	63.50	1	1,004	0.10%
2020/05/22	2	57.85	1	58.00	57.00	1	925	0.11%
2020/05/20	1	56.20	1	56.50	55.10	0	914	0.00%
2020/05/18	1	54.30	1	54.70	54.70	0	990	0.00%
2020/05/15	4	53.20	0	0.00	52.90	4	986	0.41%
2020/05/07	0	0.00	1	56.50	56.60	-1	1,099	-0.09%
2020/05/06	22	57.19	19	58.07	55.20	3	1,079	0.28%
2020/05/05	1	53.50	0	0.00	53.90	1	1,044	0.10%
2020/04/21	0	0.00	1	49.00	48.30	-1	1,014	-0.10%
2020/04/16	2	51.00	1	51.50	50.90	1	987	0.10%
2020/04/10	1	48.95	1	49.55	47.60	0	947	0.00%
2020/04/09	0	0.00	2	46.85	47.20	-2	933	-0.21%
2020/04/08	1	45.70	3	45.95	46.20	-2	923	-0.22%
2020/04/07	0	0.00	2	45.55	45.70	-2	922	-0.22%
2020/04/06	2	44.35	0	0.00	44.70	2	913	0.22%
2020/04/01	1	43.20	4	43.85	44.40	-3	903	-0.33%
2020/03/30	0	0.00	1	42.60	42.10	-1	882	-0.11%
2020/03/27	10	45.23	10	45.38	43.85	0	871	0.00%
2020/03/25	1	40.65	2	39.80	39.60	-1	837	-0.12%
2020/03/24	2.5	37.62	1	37.75	37.85	1.5	822	0.18%
2020/03/20	1	36.45	1	35.30	36.45	0	800	0.00%
2020/03/18	1	37.00	0	0.00	37.00	1	764	0.13%
2020/03/17	0	0.00	1	40.50	39.95	-1	753	-0.13%
2020/03/13	2	45.53	1	45.85	47.50	1	719	0.14%
2020/03/12	3	52.17	1	50.50	50.50	2	701	0.29%
2020/03/11	1	56.10	0	0.00	56.10	1	681	0.15%
2020/03/10	3	56.97	2	57.15	57.60	1	679	0.15%
2020/03/09	2	60.95	2	61.60	59.20	0	668	0.00%
2020/03/06	1	61.70	1	62.70	61.60	0	662	0.00%
2020/03/05	3	62.07	3	62.27	62.20	0	658	0.00%
2020/03/03	2	61.65	3	61.80	61.10	-1	665	-0.15%
2020/03/02	5	60.34	4	60.70	60.60	1	661	0.15%
2020/02/27	1	61.20	3	61.63	61.20	-2	656	-0.30%
2020/02/26	3	61.57	2	62.05	61.10	1	654	0.15%
2020/02/25	3	62.13	2	62.80	61.90	1	655	0.15%
2020/02/24	3	64.03	7	64.46	64.00	-4	642	-0.62%
2020/02/21	6	66.70	0	0.00	65.20	6	634	0.95%
2020/02/20	5	67.00	16	66.38	66.80	-11	622	-1.77%
2020/02/19	15	64.96	8	66.18	68.50	7	600	1.17%
2020/02/18	1	62.50	2	63.20	63.30	-1	536	-0.19%
2020/02/17	1	62.50	2	62.95	62.60	-1	544	-0.18%
2020/02/14	1	62.00	1	62.10	62.10	0	543	0.00%
2020/02/13	6	62.38	5	62.82	62.70	1	529	0.19%
2020/02/12	5	59.52	13	59.58	60.50	-8	469	-1.70%
2020/02/11	1	53.90	3	53.97	55.00	-2	409	-0.49%
2020/02/10	2	53.30	0	0.00	53.10	2	410	0.49%
2020/02/07	4	54.98	3	55.27	54.20	1	409	0.24%
2020/02/06	1	54.30	0	0.00	54.60	1	409	0.24%
2020/02/05	1	55.40	1	55.80	55.20	0	412	0.00%
2020/02/04	0	0.00	2	54.55	54.70	-2	414	-0.48%
2020/02/03	3	52.30	3	53.90	53.40	0	413	0.00%
2020/01/31	1	56.10	1	57.20	55.30	0	411	0.00%
2020/01/30	5	58.88	1	62.00	56.20	4	404	0.99%
2020/01/20	1	62.10	1	62.20	62.20	0	389	0.00%
2020/01/17	0	0.00	1	63.00	63.20	-1	387	-0.26%
2020/01/16	0	0.00	2	63.90	63.80	-2	385	-0.52%
2020/01/15	1	63.30	1	64.10	63.40	0	385	0.00%
2020/01/09	1	63.80	1	64.50	63.40	0	385	0.00%
2020/01/08	1	63.60	0	0.00	63.30	1	388	0.26%
2020/01/07	1	66.20	0	0.00	64.80	1	391	0.26%
2020/01/03	1	67.40	0	0.00	67.30	1	395	0.25%
2019/12/31	0	0.00	1	68.90	68.50	-1	397	-0.25%
2019/12/24	1	68.20	0	0.00	67.40	1	433	0.23%
2019/12/20	1	69.20	4	68.95	68.60	-3	464	-0.65%
2019/12/19	0	0.00	4	67.60	67.30	-4	460	-0.87%
2019/12/16	0	0.00	1	67.20	67.50	-1	478	-0.21%
2019/12/13	1	66.70	0	0.00	66.60	1	486	0.21%
2019/12/12	1	67.80	0	0.00	68.00	1	483	0.21%
2019/12/06	3	68.67	0	0.00	68.40	3	535	0.56%
2019/12/05	1	69.00	0	0.00	69.30	1	555	0.18%
2019/12/03	0	0.00	1	69.90	70.30	-1	575	-0.17%
2019/12/02	1	69.30	0	0.00	69.50	1	580	0.17%
2019/11/29	1	70.20	0	0.00	70.20	1	587	0.17%
2019/11/28	0	0.00	2	70.60	71.50	-2	597	-0.33%
2019/11/25	1	70.70	0	0.00	70.00	1	664	0.15%
2019/11/22	5	72.04	1	72.00	71.40	4	680	0.59%
2019/11/21	0	0.00	2	69.55	70.40	-2	685	-0.29%
2019/11/20	1	69.10	0	0.00	69.00	1	688	0.15%
2019/11/19	0	0.00	1	69.00	68.70	-1	700	-0.14%
2019/11/18	1	68.10	0	0.00	68.10	1	715	0.14%
2019/11/15	2	67.30	4	69.23	69.50	-2	738	-0.27%
2019/11/14	3	68.63	0	0.00	67.50	3	769	0.39%
2019/11/13	1	70.00	0	0.00	70.30	1	814	0.12%
2019/11/12	1	71.60	1	72.20	71.80	0	862	0.00%
2019/11/11	4	72.40	0	0.00	71.70	4	897	0.45%
2019/11/07	1	75.10	1	75.80	75.50	0	916	0.00%
2019/11/05	1	75.00	0	0.00	74.50	1	946	0.11%
2019/11/04	1	74.80	1	76.50	75.90	0	967	0.00%
2019/11/01	0	0.00	3	74.20	74.50	-3	968	-0.31%
2019/10/31	2	72.85	3	73.50	72.90	-1	970	-0.10%
2019/10/30	1	74.00	6	73.67	73.70	-5	970	-0.52%
2019/10/29	2	72.30	0	0.00	72.00	2	971	0.21%
2019/10/24	1	72.20	2	73.10	72.40	-1	1,019	-0.10%
2019/10/23	1	72.00	2	72.45	72.00	-1	1,026	-0.10%
2019/10/22	4	72.38	0	0.00	72.20	4	1,029	0.39%
2019/10/21	1	72.90	0	0.00	73.10	1	1,032	0.10%
2019/10/18	2	73.60	6	73.30	73.60	-4	1,036	-0.39%
2019/10/17	4	71.60	2	72.35	72.40	2	1,039	0.19%
2019/10/16	3	71.83	0	0.00	71.60	3	1,051	0.29%
2019/10/15	2	72.15	2	73.45	71.90	0	1,058	0.00%
2019/10/14	1	72.10	0	0.00	71.80	1	1,053	0.09%
2019/10/09	1	73.10	0	0.00	72.70	1	1,050	0.10%
2019/10/04	2	76.10	1	76.70	75.60	1	1,051	0.10%
2019/10/01	1	77.10	2	78.50	77.00	-1	1,052	-0.10%
2019/09/27	2	78.35	0	0.00	78.10	2	1,049	0.19%
2019/09/26	0	0.00	2	83.90	82.50	-2	1,030	-0.19%
2019/09/24	2	80.80	0	0.00	80.60	2	1,020	0.20%
2019/09/09	1	77.50	3	77.57	78.00	-2	978	-0.20%
2019/09/02	0	0.00	1	76.40	76.40	-1	969	-0.10%
2019/08/30	2	76.60	1	77.00	77.00	1	957	0.10%
2019/08/29	0	0.00	2	75.35	77.50	-2	940	-0.21%
2019/08/27	0	0.00	2	73.15	73.30	-2	874	-0.23%
2019/08/26	1	72.10	0	0.00	70.50	1	859	0.12%
2019/08/23	2	74.15	1	74.60	73.90	1	846	0.12%
2019/08/22	1	74.30	1	75.00	75.00	0	843	0.00%
2019/08/19	3	74.43	4	74.80	75.00	-1	802	-0.12%
2019/08/16	10	72.02	16	72.57	72.10	-6	781	-0.77%
2019/08/15	14	67.16	17	68.27	69.50	-3	727	-0.41%
2019/08/14	5	67.02	3	67.90	64.10	2	672	0.30%
2019/08/13	1	67.70	1	68.70	67.90	0	643	0.00%
2019/08/12	1	68.10	1	68.90	69.70	0	639	0.00%
2019/08/08	3	69.80	1	69.90	69.90	2	630	0.32%
2019/08/07	1	70.10	0	0.00	69.10	1	619	0.16%
2019/08/06	0	0.00	1	72.20	71.50	-1	608	-0.16%
2019/08/05	2	76.55	1	79.80	75.80	1	594	0.17%
2019/08/02	1	78.60	0	0.00	78.40	1	589	0.17%
2019/07/31	0	0.00	1	81.60	81.40	-1	581	-0.17%
2019/07/30	2	84.10	0	0.00	80.50	2	569	0.35%
2019/07/29	1	89.10	0	0.00	89.00	1	528	0.19%
2019/07/26	0	0.00	1	90.40	89.50	-1	525	-0.19%
2019/07/23	1	89.60	1	90.70	89.80	0	521	0.00%
2019/07/22	2	90.70	0	0.00	90.00	2	518	0.39%
2019/07/18	1	91.90	1	92.50	91.50	0	505	0.00%
2019/07/17	1	91.40	1	92.20	91.20	0	492	0.00%
2019/07/16	0	0.00	1	90.70	90.70	-1	486	-0.21%
2019/07/11	1	89.80	0	0.00	89.50	1	487	0.21%
2019/07/02	2	92.20	1	92.30	91.70	1	546	0.18%
2019/06/28	0	0.00	1	90.40	89.80	-1	530	-0.19%
2019/06/26	1	89.20	0	0.00	89.10	1	530	0.19%
2019/06/20	0	0.00	1	90.90	93.00	-1	541	-0.18%
2019/06/14	1	90.30	0	0.00	89.00	1	551	0.18%
2019/06/12	1	94.30	2	95.00	93.40	-1	547	-0.18%
2019/06/11	1.5	92.91	2	92.35	93.50	-0.6	548	-0.10%
2019/06/05	0	0.00	1	89.00	88.30	-1	579	-0.17%
2019/06/04	1	88.40	1	90.00	88.30	0	601	0.00%
2019/05/31	1	89.00	2	89.55	89.00	-1	713	-0.14%
2019/05/23	2	88.00	2	87.90	87.60	0	797	0.00%
2019/05/22	1	91.70	0	0.00	91.70	1	789	0.13%
2019/05/21	1	92.20	0	0.00	92.60	1	791	0.13%
2019/05/20	1	92.19	0	0.00	91.80	1	799	0.13%
2019/05/17	1	94.50	2	96.15	94.30	-1	800	-0.12%
2019/05/16	1	96.10	2	97.70	95.60	-1	817	-0.12%
2019/05/15	1	94.80	0	0.00	94.00	1	818	0.12%
2019/05/14	2	93.25	1	93.90	93.80	1	817	0.12%
2019/05/13	2	97.85	1	96.00	96.00	1	813	0.12%
2019/05/10	2	100.00	2	101.00	100.00	0	806	0.00%
2019/05/09	3	101.17	3	102.33	101.00	0	803	0.00%
2019/05/08	1	102.50	1	103.00	104.00	0	801	0.00%
2019/05/07	0	0.00	2	104.00	104.00	-2	801	-0.25%
2019/05/06	2	104.50	2	105.50	103.50	0	803	0.00%
2019/05/02	0	0.00	1	106.50	106.00	-1	807	-0.12%
2019/04/26	1	107.50	1	108.00	107.50	0	799	0.00%
2019/04/23	2	108.00	2	109.00	108.00	0	825	0.00%
2019/04/22	0	0.00	1	109.00	109.50	-1	824	-0.12%
2019/04/19	0	106.00	3	107.50	107.00	-3	823	-0.36%
2019/04/18	4	107.00	2	109.00	107.00	2	822	0.24%
2019/04/17	3	109.00	2	110.50	108.00	1	832	0.12%
2019/04/16	1	109.50	0	0.00	110.00	1	838	0.12%
2019/04/15	0	0.00	1	110.50	111.50	-1	837	-0.12%
2019/04/12	1	109.50	0	0.00	109.50	1	843	0.12%
2019/04/11	1	111.50	0	0.00	111.50	1	841	0.12%
2019/04/10	2	114.00	2	115.50	114.00	0	831	0.00%
2019/04/09	1	119.00	4	117.00	116.50	-3	824	-0.36%
2019/04/08	47	117.50	0	0.00	117.50	47	790	5.95%
2019/04/01	1	107.00	1	107.50	106.50	0	767	0.00%
2019/03/29	1	106.50	1	107.00	107.50	0	760	0.00%
2019/03/28	1	106.00	1	107.00	106.50	0	758	0.00%
2019/03/27	1	106.00	4	107.25	106.00	-3	757	-0.40%
2019/03/22	0	0.00	1.4	112.54	111.50	-1.4	734	-0.20%
2019/03/21	0	0.00	1	112.00	113.00	-1	733	-0.14%
2019/03/20	2	110.50	1	112.50	111.50	1	747	0.13%
2019/03/19	0	111.50	0	0.00	112.50	0	740	0.00%
2019/03/14	0	0.00	3	113.50	113.50	-3	735	-0.41%
2019/03/13	1	115.50	1	118.00	114.50	0	730	0.00%
2019/03/12	1	116.00	0	0.00	117.00	1	717	0.14%
2019/03/11	2	116.00	0	0.00	116.00	2	722	0.28%
2019/03/08	2	118.50	3	118.17	118.50	-1	714	-0.14%
2019/03/07	3	116.50	5	117.90	116.50	-2	708	-0.28%
2019/03/06	2	112.00	1	113.50	114.00	1	648	0.15%
2019/03/05	2	108.50	3	111.17	108.00	-1	603	-0.17%
2019/03/04	0	0.00	2	106.50	108.50	-2	544	-0.37%
2019/02/27	0	0.00	1	104.00	104.00	-1	525	-0.19%
2019/02/25	1	104.50	0	0.00	103.50	1	529	0.19%
2019/02/20	1	105.50	0	0.00	105.50	1	523	0.20%
2019/02/18	1	104.50	1	105.00	105.00	0	512	0.00%
2019/02/15	4	106.75	2	108.00	105.50	2	504	0.40%
2019/02/14	0	0.00	2	103.75	104.00	-2	487	-0.41%
2019/02/13	3	103.00	1	103.00	103.00	2	484	0.41%
2019/02/12	1	103.50	1	103.00	103.00	0	483	0.00%
2019/02/11	1	106.00	1	103.00	103.00	0	485	0.00%
2019/01/28	1	105.00	1	105.50	105.50	0	534	0.00%
2019/01/25	0	0.00	1	104.50	105.50	-1	551	-0.18%
2019/01/24	1	104.50	1	104.50	104.50	0	573	0.00%
2019/01/22	0	103.50	2	104.00	104.00	-2	597	-0.33%
2019/01/21	0	103.00	0	0.00	104.00	0	601	0.00%
2019/01/16	3	101.33	0	0.00	102.50	3	619	0.48%
2019/01/11	1	111.00	23	110.76	110.50	-22	603	-3.64%
2019/01/10	1	113.00	2	112.50	112.00	-1	602	-0.17%
2019/01/09	4	112.88	4	112.63	113.00	0	605	0.00%
2019/01/08	24.5	116.39	1	117.00	117.50	23.5	598	3.92%
2019/01/04	1	111.00	4	114.00	114.00	-3	610	-0.49%
2019/01/03	2	109.75	4	110.88	110.00	-2	622	-0.32%
2019/01/02	1	110.00	25	109.50	109.50	-24	631	-3.80%
2018/12/28	3	114.33	2	113.75	113.00	1	634	0.16%
2018/12/27	1	113.00	0	0.00	113.00	1	662	0.15%
2018/12/24	1	113.50	0	0.00	113.50	1	694	0.14%
2018/12/19	0	112.00	4	114.00	112.50	-4	706	-0.56%
2018/12/18	1	114.50	1	115.50	115.00	0	707	0.00%
2018/12/17	3	117.17	0	0.00	116.50	3	709	0.42%
2018/12/14	1	118.00	0	0.00	116.00	1	713	0.14%
2018/12/13	80	120.09	57	118.12	118.00	23	712	3.23%
2018/12/12	0	0.00	2	115.50	116.00	-2	698	-0.29%
2018/12/10	1	111.50	1	113.50	114.00	0	701	0.00%
2018/12/07	1	107.50	6	110.25	115.00	-5	707	-0.71%
2018/12/06	4	108.50	0	0.00	107.50	4	701	0.57%
2018/12/05	1	112.00	0	0.00	112.00	1	699	0.14%
2018/12/04	3	115.17	4	117.38	115.00	-1	706	-0.14%
2018/12/03	3	112.17	2	111.50	110.00	1	699	0.14%
2018/11/30	2	108.75	5	110.10	110.00	-3	688	-0.44%
2018/11/29	8	106.56	4	106.38	107.00	4	675	0.59%
2018/11/28	1	104.00	2	104.75	105.00	-1	668	-0.15%
2018/11/27	1	103.50	2	103.75	104.00	-1	672	-0.15%
2018/11/26	0	0.00	4	101.75	103.00	-4	673	-0.59%
2018/11/23	3	100.83	0	0.00	100.50	3	674	0.44%
2018/11/22	2	103.25	2	103.50	102.50	0	675	0.00%
2018/11/21	5	103.90	3	104.83	103.00	2	668	0.30%
2018/11/20	1	104.50	1	105.00	105.00	0	660	0.00%
2018/11/19	0	105.00	0	0.00	106.00	0	658	0.00%
2018/11/16	1	105.50	1	106.50	105.50	0	664	0.00%
2018/11/15	1	103.50	2	104.25	104.00	-1	665	-0.15%
2018/11/14	1	103.50	0	0.00	103.50	1	670	0.15%
2018/11/13	1.1	100.49	4	102.88	105.00	-2.9	674	-0.43%
2018/11/12	2	104.00	1	105.00	103.00	1	676	0.15%
2018/11/09	2	105.50	2	106.25	106.50	0	686	0.00%
2018/11/08	1	106.50	2	107.00	107.00	-1	691	-0.14%
2018/11/07	3	104.67	4	105.00	105.00	-1	696	-0.14%
2018/11/06	4	102.00	5	102.60	102.00	-1	703	-0.14%
2018/11/05	2	98.75	3	99.27	98.70	-1	676	-0.15%
2018/11/02	0	0.00	6	101.83	102.00	-6	673	-0.89%
2018/11/01	2	101.50	0	0.00	100.50	2	664	0.30%
2018/10/31	3	104.17	0	0.00	104.50	3	672	0.45%
2018/10/30	3	104.33	4	104.13	103.50	-1	670	-0.15%
2018/10/29	2	110.75	1	114.00	108.50	1	670	0.15%
2018/10/26	6	108.33	6	110.25	113.00	0	713	0.00%
2018/10/25	3	113.17	2	113.50	112.50	1	711	0.14%
2018/10/24	1	117.00	1	118.50	117.00	0	712	0.00%
2018/10/23	1	116.50	0	0.00	116.50	1	714	0.14%
2018/10/22	3	119.83	1	121.00	119.50	2	719	0.28%
2018/10/19	1	118.50	0	0.00	119.50	1	731	0.14%
2018/10/18	3	119.67	1	120.00	120.00	2	734	0.27%
2018/10/17	1	121.00	0	0.00	120.50	1	751	0.13%
2018/10/16	0	0.00	15	121.53	121.00	-15	762	-1.97%
2018/10/15	8	123.31	5	123.30	121.00	3	768	0.39%
2018/10/12	1	114.50	2	116.50	117.00	-1	770	-0.13%
2018/10/11	3	115.17	2	114.25	114.50	1	817	0.12%
2018/10/09	4	125.25	4	126.88	126.50	0	818	0.00%
2018/10/08	2	130.75	1	131.00	129.00	1	845	0.12%
2018/10/05	4	130.63	2	131.50	130.50	2	977	0.20%
2018/10/04	3	132.50	5	132.20	132.00	-2	977	-0.20%
2018/10/03	2	128.25	2	129.50	129.50	0	960	0.00%
2018/10/02	1	129.00	3	128.67	128.00	-2	963	-0.21%
2018/10/01	8	129.00	0	0.00	129.00	8	976	0.82%
2018/09/28	9	126.89	2	127.50	129.00	7	988	0.71%
2018/09/27	1	127.00	0	0.00	126.00	1	1,000	0.10%
2018/09/26	1	125.00	1	124.50	124.50	0	1,004	0.00%
2018/09/25	1	124.00	2	124.50	125.00	-1	1,019	-0.10%
2018/09/21	1	123.50	2	124.75	124.00	-1	1,030	-0.10%
2018/09/20	2	125.00	1	124.00	124.00	1	1,034	0.10%
2018/09/19	4	125.00	2	125.75	125.50	2	1,041	0.19%
2018/09/18	1	125.50	1	126.00	126.00	0	1,047	0.00%
2018/09/17	1	129.00	1	127.00	127.00	0	1,065	0.00%
2018/09/13	3	127.50	4	128.88	129.50	-1	1,186	-0.08%
2018/09/12	1	123.50	1	123.00	123.00	0	1,184	0.00%
2018/09/10	1	125.50	2	123.00	123.00	-1	1,220	-0.08%
2018/09/07	1	126.00	0	0.00	125.50	1	1,224	0.08%
2018/09/06	1	131.00	4	130.25	130.00	-3	1,238	-0.24%
2018/09/05	2	131.75	1	131.00	131.00	1	1,245	0.08%
2018/09/04	1	132.00	1	133.00	133.00	0	1,257	0.00%
2018/09/03	3	133.33	1	131.50	131.50	2	1,283	0.16%
2018/08/31	2	133.75	2	134.00	134.00	0	1,317	0.00%
2018/08/30	1	133.50	1	133.50	133.50	0	1,331	0.00%
2018/08/29	0	0.00	1	132.50	133.50	-1	1,357	-0.07%
2018/08/27	0	0.00	1	133.50	133.50	-1	1,487	-0.07%
2018/08/23	2	134.25	3	135.33	136.50	-1	1,528	-0.07%
2018/08/22	3	134.50	0	0.00	134.50	3	1,532	0.20%
2018/08/21	0	0.00	1	134.50	135.50	-1	1,534	-0.07%
2018/08/20	2	134.49	2	133.50	133.50	0	1,530	0.00%
2018/08/16	0	0.00	3	138.83	137.50	-3	1,528	-0.20%
2018/08/14	1	134.00	0	0.00	136.00	1	1,517	0.07%
2018/08/13	3	134.33	2	134.00	132.50	1	1,507	0.07%
2018/08/10	1	138.50	1	142.00	138.50	0	1,486	0.00%
2018/08/09	2	141.75	0	0.00	140.50	2	1,483	0.13%
2018/08/08	2	143.50	3	142.67	142.50	-1	1,484	-0.07%
2018/08/07	3.1	144.48	7	144.43	143.50	-4	1,500	-0.26%
2018/08/06	2	142.00	1	142.50	142.50	1	1,475	0.07%
2018/08/03	1	141.50	0	0.00	142.00	1	1,467	0.07%
2018/08/02	6	145.00	4	145.00	141.50	2	1,460	0.14%
2018/08/01	2	140.75	1	142.00	140.50	1	1,418	0.07%
2018/07/31	0	0.00	2	139.25	138.50	-2	1,412	-0.14%
2018/07/27	4	138.75	0	0.00	138.50	4	1,413	0.28%
2018/07/26	1	139.00	5	140.10	140.00	-4	1,433	-0.28%
2018/07/25	0	0.00	1	135.50	137.50	-1	1,421	-0.07%
2018/07/24	1	138.98	0	0.00	138.00	1	1,418	0.07%
2018/07/23	1	132.00	2	132.25	131.50	-1	1,406	-0.07%
2018/07/20	3	136.50	0	0.00	137.00	3	1,400	0.21%
2018/07/19	1	141.50	0	0.00	138.00	1	1,395	0.07%
2018/07/18	4	145.38	5	144.10	141.50	-1	1,386	-0.07%
2018/07/17	3	146.50	3	147.50	145.50	0	1,345	0.00%
2018/07/16	1	147.50	25	146.50	146.50	-24	1,328	-1.81%
2018/07/13	43.5	150.18	17	148.09	151.00	26.5	1,315	2.01%
2018/07/12	2	142.00	4	142.00	142.00	-2	1,184	-0.17%
2018/07/11	1	129.50	0	0.00	129.50	1	1,167	0.09%
2018/07/10	0	0.00	1	130.00	132.00	-1	1,166	-0.09%
2018/07/09	2	133.00	3	134.00	132.00	-1	1,172	-0.09%
2018/07/06	4	127.38	2	127.75	128.00	2	1,165	0.17%
2018/07/05	2	131.00	19	131.37	128.00	-17	1,159	-1.47%
2018/07/04	1	133.50	1	134.00	134.00	0	1,157	0.00%
2018/07/03	4	138.63	5	138.10	135.50	-1	1,174	-0.09%
2018/07/02	1	141.00	1	140.00	139.50	0	1,169	0.00%
2018/06/29	2	143.50	0	0.00	143.50	2	1,194	0.17%
2018/06/28	0	0.00	3	143.50	143.00	-3	1,192	-0.25%
2018/06/27	3	145.83	5	144.90	143.50	-2	1,187	-0.17%
2018/06/26	4	146.75	2	145.25	145.00	2	1,198	0.17%
2018/06/25	6	152.83	3	151.83	150.50	3	1,181	0.25%
2018/06/22	27	149.24	33	149.42	150.00	-6	1,131	-0.53%
2018/06/21	3	140.33	2	140.75	139.00	1	1,072	0.09%
2018/06/20	3	140.17	2	138.50	140.00	1	1,075	0.09%
2018/06/19	1	136.00	3	140.33	136.00	-2	1,082	-0.18%
2018/06/15	2	144.00	3	142.17	143.50	-1	1,062	-0.09%
2018/06/14	6	149.00	11	149.09	145.50	-5	1,055	-0.47%
2018/06/13	1	146.00	10	145.00	145.00	-9	1,039	-0.87%
2018/06/12	9	146.94	5	147.10	147.00	4	1,062	0.38%
2018/06/11	11	150.59	3	149.33	149.50	8	1,056	0.76%
2018/06/08	14	149.68	2	148.00	149.50	12	1,036	1.16%
2018/06/07	3	143.83	7	143.50	143.00	-4	1,002	-0.40%
2018/06/06	4	146.50	2	146.00	146.00	2	991	0.20%
2018/06/05	11	154.68	5	152.90	150.00	6	969	0.62%
2018/06/04	27.4	150.19	19	149.34	150.00	8.4	938	0.90%
2018/06/01	3	140.83	6.4	139.31	139.00	-3.4	877	-0.39%
2018/05/31	1.1	130.73	7	132.21	133.50	-5.9	843	-0.70%
2018/05/30	5	130.30	6	130.17	130.00	-1	838	-0.12%
2018/05/29	1.1	130.55	2	130.25	131.50	-0.9	830	-0.11%
2018/05/28	1	126.50	0	0.00	126.50	1	822	0.12%
2018/05/25	1	127.50	1	129.50	128.50	0	826	0.00%
2018/05/24	1	127.50	0	0.00	127.50	1	829	0.12%
2018/05/23	5	129.00	2	129.00	129.50	3	833	0.36%
2018/05/22	3.1	126.48	0	0.00	126.00	3.1	851	0.36%
2018/05/21	1	127.50	0	0.00	127.50	1	855	0.12%
2018/05/17	1	128.50	1	129.50	127.50	0	873	0.00%
2018/05/16	4	128.63	1	129.50	128.50	3	874	0.34%
2018/05/15	5.3	130.50	7	131.36	130.00	-1.7	875	-0.19%
2018/05/14	2	136.00	1	136.00	136.00	1	875	0.11%
2018/05/11	2	137.75	2	138.50	138.00	0	873	0.00%
2018/05/10	1	138.00	8	137.25	138.00	-7	870	-0.80%
2018/05/09	3	138.17	0	0.00	137.50	3	864	0.35%
2018/05/08	1	140.00	0	0.00	139.00	1	863	0.12%
2018/05/04	1	144.00	1	145.00	140.00	0	865	0.00%
2018/05/03	8	146.81	4	147.00	146.00	4	865	0.46%
2018/05/02	0	0.00	1	139.50	139.50	-1	840	-0.12%
2018/04/30	1	140.00	1	140.00	141.00	0	843	0.00%
2018/04/27	1	135.00	1	138.00	138.50	0	844	0.00%
2018/04/26	4	140.50	1	137.50	137.50	3	844	0.36%
2018/04/23	2	149.25	3	150.83	149.00	-1	843	-0.12%
2018/04/19	6.1	150.48	1	149.50	149.50	5.1	887	0.57%
2018/04/13	0	0.00	1	150.50	151.00	-1	873	-0.11%
2018/04/12	2	149.50	6	149.00	149.00	-4	871	-0.46%
2018/04/11	1	149.00	1	150.50	150.00	0	869	0.00%
2018/04/10	1	150.50	0	0.00	150.00	1	862	0.12%
2018/04/09	1	150.50	3	152.67	154.00	-2	855	-0.23%
2018/04/03	1	147.50	0	0.00	148.00	1	832	0.12%
2018/04/02	8	149.56	5	150.00	148.50	3	828	0.36%
2018/03/31	0	0.00	2	143.50	143.50	-2	792	-0.25%
2018/03/30	4	142.75	1	142.50	142.50	3	789	0.38%
2018/03/29	7.1	143.57	7	143.57	144.00	0.1	788	0.01%
2018/03/27	3	142.50	4	139.50	139.50	-1	769	-0.13%
2018/03/26	3	143.17	7	140.71	141.50	-4	775	-0.52%
2018/03/23	2.7	139.19	2	140.50	140.50	0.7	765	0.09%
2018/03/22	10	146.95	13	145.77	144.00	-3	754	-0.40%
2018/03/21	4.1	142.36	5	142.20	142.00	-0.9	732	-0.12%
2018/03/20	5	142.80	10	142.30	141.50	-5	731	-0.68%
2018/03/19	2	144.25	6	144.75	145.00	-4	729	-0.55%
2018/03/16	1	145.00	7	143.71	144.50	-6	731	-0.82%
2018/03/15	6	139.75	4	140.13	139.50	2	727	0.28%
2018/03/14	11	138.50	7	138.71	139.00	4	725	0.55%
2018/03/13	7	137.00	5	136.00	136.00	2	785	0.25%
2018/03/12	3	134.83	6	135.92	136.50	-3	783	-0.38%
2018/03/09	5	134.40	4	133.63	133.50	1	783	0.13%
2018/03/08	11	136.50	9	135.83	134.50	2	801	0.25%
2018/03/07	6	133.33	6	133.67	132.50	0	779	0.00%
2018/03/06	3	129.83	3	129.17	129.00	0	764	0.00%
2018/03/05	4	129.38	3	129.17	128.50	1	770	0.13%
2018/03/01	1	129.00	1	129.00	129.00	0	797	0.00%
2018/02/27	3	130.33	3	130.50	130.00	0	808	0.00%
2018/02/26	4	129.63	2	128.50	128.50	2	807	0.25%
2018/02/22	3	129.35	4	130.75	132.00	-1	799	-0.12%
2018/02/21	1	124.50	0	0.00	123.50	1	782	0.13%
2018/02/12	3	122.83	2	122.75	122.50	1	796	0.13%
2018/02/09	1	121.00	2	122.00	123.50	-1	788	-0.13%
2018/02/08	2	131.25	2	129.50	129.50	0	777	0.00%
2018/02/07	2	133.25	1	130.50	130.50	1	775	0.13%
2018/02/06	2	132.50	1	135.50	129.00	1	780	0.13%
2018/02/05	2	140.00	2	142.00	142.00	0	762	0.00%
2018/02/02	3.6	145.72	0	0.00	145.50	3.6	776	0.46%
2018/01/31	2	147.25	1	147.00	147.00	1	790	0.13%
2018/01/30	1	149.50	0	0.00	147.50	1	788	0.13%
2018/01/29	3	151.00	2	150.50	150.50	1	787	0.13%
2018/01/26	4	152.00	6	151.50	151.00	-2	790	-0.25%
2018/01/25	0	0.00	3	151.00	150.00	-3	794	-0.38%
2018/01/24	2	151.25	2	151.00	151.00	0	803	0.00%
2018/01/23	2	151.50	2	150.50	150.50	0	805	0.00%
2018/01/22	1	149.99	0	0.00	149.50	1	813	0.13%
2018/01/19	5	154.70	1	152.50	152.00	4	828	0.48%
2018/01/18	0	0.00	3	152.00	151.50	-3	844	-0.36%
2018/01/17	3	151.67	1	151.00	151.00	2	886	0.23%
2018/01/16	5	157.90	6	159.08	154.50	-1	949	-0.11%
2018/01/15	8	150.50	3	150.83	151.00	5	908	0.55%
2018/01/12	3	146.17	2	146.50	146.50	1	898	0.11%
2018/01/11	2	146.75	11	149.59	145.50	-9	904	-0.99%
2018/01/10	1	148.00	1	149.50	149.50	0	905	0.00%
2018/01/09	2	149.75	0	0.00	148.00	2	898	0.22%
2018/01/08	6	153.00	1	152.50	152.50	5	892	0.56%
2018/01/04	1	151.50	3	150.50	151.00	-2	891	-0.22%
2018/01/03	15	155.83	10	153.50	151.50	5	895	0.56%