上緯投控 (3708)-國票券商分點個股進出

台股 » 個股 » 上緯投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

上緯投控

(3708)

可現股當沖

股價
93.1
漲跌
▼0.7
漲幅
-0.75%
成交量
554張
產業
上市綠能環保
446人加入追蹤

立即追蹤
本地時間:14:30

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

上緯投控 (3708)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/12/12	0	93.50	20	93.80	93.10	-20	1,145	-1.74%
2024/12/11	0	94.70	0	0.00	93.80	0	1,163	0.00%
2024/12/10	0	0.00	1.1	97.66	95.00	-1.1	1,203	-0.09%
2024/12/09	21	98.12	0.4	97.31	96.50	20.6	1,288	1.60%
2024/12/06	0.3	98.49	21.1	99.50	97.60	-20.7	1,319	-1.57%
2024/12/05	0	97.60	0	0.00	97.10	0	1,317	0.00%
2024/12/04	18	99.00	0.1	99.22	98.60	17.9	1,322	1.36%
2024/12/03	3	98.00	0.3	98.95	98.90	2.7	1,338	0.20%
2024/12/02	0.3	95.50	20.7	95.25	97.90	-20.5	1,346	-1.52%
2024/11/29	20.8	92.92	0	0.00	95.00	20.8	1,365	1.53%
2024/11/28	0.2	93.51	20	96.00	92.90	-19.8	1,370	-1.44%
2024/11/27	20	98.77	0.1	103.00	96.00	19.9	1,335	1.49%
2024/11/26	20.1	105.50	0	0.00	103.50	20.1	1,306	1.54%
2024/11/25	0	0.00	9	104.50	105.50	-9	1,315	-0.68%
2024/11/20	0	0.00	1	102.50	103.00	-1	1,341	-0.07%
2024/11/19	0	0.00	11	104.50	103.50	-11	1,356	-0.81%
2024/11/18	20	104.00	0	102.00	101.50	20	1,377	1.45%
2024/11/15	0	0.00	20	103.50	103.00	-20	1,394	-1.43%
2024/11/14	0	0.00	0.8	100.75	100.50	-0.8	1,399	-0.06%
2024/11/13	3.8	100.50	2	101.00	100.50	1.8	1,403	0.13%
2024/11/12	19	103.00	0.2	102.50	99.90	18.9	1,412	1.33%
2024/11/11	1.2	99.87	0	102.00	103.00	1.1	1,426	0.08%
2024/11/08	0	0.00	20	102.50	99.10	-20	1,451	-1.38%
2024/11/07	0	0.00	0.2	104.33	103.50	-0.2	1,442	-0.01%
2024/11/06	0	0.00	1	105.50	105.00	-1	1,436	-0.07%
2024/11/05	20	107.00	0	0.00	106.50	20	1,461	1.37%
2024/11/04	2	107.50	22.1	106.86	105.50	-20.1	1,520	-1.32%
2024/11/01	22	103.09	2	108.00	109.00	20	1,548	1.29%
2024/10/30	0	0.00	20	104.00	104.50	-20	1,552	-1.29%
2024/10/28	20	109.00	0.1	108.00	106.00	19.9	1,565	1.27%
2024/10/25	5.2	109.06	20	110.00	108.50	-14.8	1,592	-0.93%
2024/10/24	22	113.86	2	110.50	110.00	20	1,650	1.21%
2024/10/23	0	0.00	20	114.50	112.50	-20	1,666	-1.20%
2024/10/22	3	113.33	2.7	112.50	112.00	0.3	1,698	0.02%
2024/10/21	20.7	114.03	0	0.00	114.50	20.7	1,785	1.16%
2024/10/18	0	0.00	20	114.00	113.00	-20	1,809	-1.11%
2024/10/17	22	113.55	2	114.00	114.00	20	1,847	1.08%
2024/10/16	0.1	112.00	21	110.07	113.50	-20.9	1,877	-1.11%
2024/10/15	20	115.00	0	0.00	111.00	20	2,019	0.99%
2024/10/14	0	0.00	20	110.50	115.00	-20	2,057	-0.97%
2024/10/11	6	108.83	0	0.00	111.50	6	2,161	0.28%
2024/10/09	28	122.27	1	117.59	116.50	27	2,330	1.16%
2024/10/08	0	123.50	19.1	124.49	121.50	-19.1	2,335	-0.82%
2024/10/07	20.1	124.00	2	123.47	123.50	18.2	2,352	0.77%
2024/10/04	3	123.30	21.1	126.77	121.50	-18.1	2,405	-0.75%
2024/10/01	40.1	120.25	12	124.67	125.50	28.1	2,498	1.12%
2024/09/30	0	0.00	22.6	122.00	115.00	-22.6	2,421	-0.93%
2024/09/27	20	117.50	14.1	121.02	120.50	5.9	2,402	0.24%
2024/09/26	0	119.00	24.7	119.51	115.50	-24.7	2,463	-1.00%
2024/09/25	2	117.00	4.3	116.82	117.00	-2.3	2,556	-0.09%
2024/09/24	2	117.00	2	116.00	116.00	0	2,584	0.00%
2024/09/23	20	119.50	0.1	117.88	117.00	19.9	2,645	0.75%
2024/09/20	0.1	118.00	20.4	118.99	117.50	-20.3	2,677	-0.76%
2024/09/19	20.3	116.52	0	0.00	119.50	20.3	2,691	0.75%
2024/09/18	0.1	117.50	21	118.93	116.00	-20.9	2,751	-0.76%
2024/09/16	0.1	117.15	0	117.50	117.50	0.1	2,885	0.00%
2024/09/13	1	116.00	0.1	117.50	117.50	0.9	2,913	0.03%
2024/09/12	20.1	118.49	0.1	117.58	118.00	20	2,928	0.68%
2024/09/11	0.1	117.50	23.7	114.84	116.00	-23.7	2,944	-0.80%
2024/09/10	33.2	113.67	13.1	116.89	111.50	20.2	2,942	0.69%
2024/09/09	6	111.83	24	108.29	112.00	-18	2,901	-0.62%
2024/09/06	20	107.50	0.1	107.67	106.00	19.9	2,896	0.69%
2024/09/05	0.1	107.00	20	106.50	106.00	-19.9	2,912	-0.68%
2024/09/04	27	105.98	0	0.00	105.50	27	2,941	0.92%
2024/09/03	2	112.00	21.8	114.41	112.00	-19.8	2,968	-0.67%
2024/09/02	21.8	113.16	1.2	115.38	114.50	20.7	3,019	0.68%
2024/08/30	2.2	113.44	33	112.53	112.50	-30.8	3,199	-0.96%
2024/08/29	21	111.02	1.2	111.08	111.00	19.8	3,370	0.59%
2024/08/28	0.2	113.00	20.6	112.99	111.50	-20.4	3,421	-0.60%
2024/08/27	21.6	111.89	1	112.00	112.50	20.6	3,435	0.60%
2024/08/26	5	110.00	22.1	109.77	110.00	-17.1	3,462	-0.49%
2024/08/23	2.1	108.55	0	109.50	109.00	2.1	3,480	0.06%
2024/08/22	7.1	111.66	2.4	114.22	111.50	4.7	3,482	0.13%
2024/08/21	22.4	115.20	0.3	113.72	112.50	22.2	3,501	0.63%
2024/08/20	0.3	113.00	21	113.57	113.50	-20.7	3,531	-0.59%
2024/08/19	20	113.00	0.2	111.13	110.00	19.8	3,645	0.54%
2024/08/16	0.2	112.00	20.8	112.50	111.00	-20.7	3,649	-0.57%
2024/08/15	0	0.00	1.7	112.56	111.00	-1.7	3,669	-0.05%
2024/08/14	27	115.20	1.8	113.08	113.00	25.2	3,704	0.68%
2024/08/13	0	0.00	23.7	116.49	114.00	-23.7	3,717	-0.64%
2024/08/12	24.2	113.48	89.5	114.33	114.50	-65.2	3,739	-1.74%
2024/08/09	95.5	112.74	32	108.91	113.00	63.5	3,771	1.68%
2024/08/08	0	0.00	2.4	103.48	103.00	-2.4	3,812	-0.06%
2024/08/07	34.1	102.94	2.5	105.05	106.00	31.6	3,840	0.82%
2024/08/06	4.5	98.15	21	101.02	99.80	-16.5	3,876	-0.42%
2024/08/05	0	101.00	0	0.00	101.00	0	3,888	0.00%
2024/08/02	3	113.17	7	113.24	112.00	-4	3,961	-0.10%
2024/08/01	16	115.81	1	116.00	117.00	15	4,162	0.36%
2024/07/31	2	113.50	14.1	114.19	113.50	-12.1	4,254	-0.28%
2024/07/30	23.1	113.83	6.1	113.15	114.50	17	4,311	0.39%
2024/07/29	4.1	115.98	24	119.46	113.00	-19.9	4,392	-0.45%
2024/07/26	20	119.00	0	0.00	119.50	20	4,383	0.46%
2024/07/23	0	0.00	20	121.00	123.00	-20	4,453	-0.45%
2024/07/22	3	122.00	7	124.47	120.50	-4	4,524	-0.09%
2024/07/19	2.2	131.00	14.4	130.69	129.00	-12.2	4,552	-0.27%
2024/07/18	23	132.72	13.6	131.80	130.50	9.4	4,654	0.20%
2024/07/17	0	0.00	23.1	131.66	132.00	-23.1	4,974	-0.46%
2024/07/16	11	134.32	6.2	138.07	132.50	4.9	5,296	0.09%
2024/07/15	7.1	140.64	2	140.50	141.50	5.1	5,600	0.09%
2024/07/12	27	144.09	28.7	143.70	141.50	-1.7	5,843	-0.03%
2024/07/11	50.4	148.39	37.3	147.13	149.00	13.1	5,920	0.22%
2024/07/10	20	144.50	1	143.00	142.50	19	5,786	0.33%
2024/07/09	2	141.00	22.7	141.59	143.50	-20.7	5,856	-0.35%
2024/07/08	24.5	149.77	18.7	148.07	142.50	5.9	5,848	0.10%
2024/07/05	21	149.95	16.7	145.90	153.00	4.4	5,824	0.07%
2024/07/04	11.6	141.44	20	142.50	142.00	-8.4	5,720	-0.15%
2024/07/03	21.1	141.40	5.8	140.90	138.50	15.3	5,715	0.27%
2024/07/02	7.1	144.75	53.9	144.42	140.50	-46.7	5,755	-0.81%
2024/07/01	31.8	137.42	11	139.50	144.50	20.8	5,698	0.36%
2024/06/28	6	139.50	25.2	138.99	138.00	-19.2	5,642	-0.34%
2024/06/27	49	144.52	4.1	142.67	139.00	44.9	5,686	0.79%
2024/06/26	4.2	145.07	23.5	147.41	144.00	-19.3	5,720	-0.34%
2024/06/25	4	141.98	2	142.90	143.00	2.1	5,772	0.04%
2024/06/24	17	148.00	10.2	148.06	144.50	6.8	5,892	0.11%
2024/06/21	17.8	148.99	10	142.82	147.00	7.7	6,093	0.13%
2024/06/20	14	139.57	0.1	143.50	141.50	14	6,131	0.23%
2024/06/19	0	0.00	21	136.43	135.50	-21	6,410	-0.33%
2024/06/18	2	134.25	1	136.50	136.50	1	6,446	0.02%
2024/06/17	21.1	141.75	0	0.00	138.00	21.1	6,420	0.33%
2024/06/14	3	141.34	20.4	143.02	141.00	-17.4	6,395	-0.27%
2024/06/13	3.4	143.76	0	145.50	143.00	3.3	6,364	0.05%
2024/06/12	21	147.33	0	0.00	145.00	21	6,346	0.33%
2024/06/11	1	149.47	20	150.50	147.00	-19	6,343	-0.30%
2024/06/07	20	148.00	0.5	149.04	151.00	19.5	6,336	0.31%
2024/06/06	3.5	151.60	61.1	150.73	147.00	-57.5	6,339	-0.91%
2024/06/05	55.1	150.20	20	149.90	150.00	35.1	6,304	0.56%
2024/06/04	106	149.33	107.3	148.93	147.50	-1.3	6,152	-0.02%	大買/大賣/
2024/06/03	4.3	134.47	0	131.50	136.00	4.2	6,015	0.07%
2024/05/31	0	0.00	20	129.50	128.00	-20	6,001	-0.33%
2024/05/30	1	131.00	0.5	130.59	130.00	0.5	6,031	0.01%
2024/05/29	21	136.33	0	0.00	134.00	21	6,053	0.35%
2024/05/28	0	0.00	20.1	139.00	135.50	-20.1	6,290	-0.32%
2024/05/27	20.1	138.00	4	138.00	139.50	16.1	6,311	0.25%
2024/05/24	4	138.00	15.3	136.00	139.50	-11.3	6,341	-0.18%
2024/05/23	2.3	135.41	10.9	142.19	136.00	-8.6	6,383	-0.13%
2024/05/22	23	143.13	1.1	145.27	144.50	21.9	6,273	0.35%
2024/05/21	1.1	142.83	21.3	142.01	142.00	-20.1	6,288	-0.32%
2024/05/20	2	144.00	0	146.50	142.00	2	6,285	0.03%
2024/05/17	1	148.50	3	147.00	146.50	-2	6,283	-0.03%
2024/05/16	22	153.23	2.5	150.78	148.50	19.5	6,367	0.31%
2024/05/15	2	154.27	23.7	155.76	152.50	-21.7	6,400	-0.34%
2024/05/14	3.7	153.07	2	154.75	154.50	1.7	6,359	0.03%
2024/05/13	1	150.00	2.4	148.79	148.00	-1.4	6,286	-0.02%
2024/05/10	22.4	154.70	4.7	151.10	152.50	17.7	6,250	0.28%
2024/05/09	3.7	158.90	37	157.24	154.00	-33.3	6,186	-0.54%
2024/05/08	6	154.39	40.1	154.68	154.50	-34.1	6,115	-0.56%
2024/05/07	60.9	156.75	13.7	156.52	151.00	47.2	6,023	0.78%
2024/05/06	27.8	151.03	24	152.75	158.00	3.9	5,819	0.07%
2024/05/03	22.2	151.78	7.1	149.47	147.50	15.1	5,715	0.26%
2024/05/02	2.1	153.85	20.2	149.05	151.00	-18.1	5,647	-0.32%
2024/04/30	20	148.00	3	148.26	150.00	17	5,532	0.31%
2024/04/29	5	148.29	23.8	149.33	147.50	-18.7	5,477	-0.34%
2024/04/26	23	148.83	2	152.00	149.00	21	5,388	0.39%
2024/04/25	0.8	149.17	22.4	144.90	148.00	-21.6	5,281	-0.41%
2024/04/24	32.4	144.60	11.1	143.59	144.50	21.2	5,157	0.41%
2024/04/23	6.1	150.68	9.2	147.04	143.00	-3	5,029	-0.06%
2024/04/22	1.6	150.53	24	148.04	148.50	-22.4	4,674	-0.48%
2024/04/19	29.9	145.83	6	145.83	145.00	23.9	4,323	0.55%
2024/04/18	5	143.60	4.3	140.12	146.50	0.7	3,871	0.02%
2024/04/17	4.4	135.90	27.2	130.61	133.50	-22.8	3,580	-0.64%
2024/04/16	23.1	127.58	6.2	127.83	125.00	16.8	3,392	0.50%
2024/04/15	21.2	130.52	23.2	128.44	129.00	-2	3,320	-0.06%
2024/04/12	0.2	124.50	2	124.75	125.50	-1.8	3,230	-0.06%
2024/04/11	23	126.70	4.1	124.00	123.50	18.9	3,197	0.59%
2024/04/10	1	127.00	21	126.98	126.50	-20	3,150	-0.63%
2024/04/09	0	0.00	2	125.52	124.00	-2	3,120	-0.06%
2024/04/08	24.1	125.46	18.5	124.28	125.00	5.7	3,118	0.18%
2024/04/03	1	124.50	5.6	127.43	125.00	-4.6	3,045	-0.15%
2024/04/02	1	128.00	25.1	130.38	129.50	-24.1	2,996	-0.80%
2024/04/01	22	129.16	11.2	130.67	131.00	10.8	2,950	0.37%
2024/03/29	3.2	131.00	4.2	131.19	128.50	-1	2,870	-0.04%
2024/03/28	5	128.70	22	129.73	125.50	-17	2,769	-0.61%
2024/03/27	21	128.88	3	129.67	126.50	18	2,681	0.67%
2024/03/26	8	132.31	70.3	129.07	129.00	-62.3	2,531	-2.46%
2024/03/25	28.1	128.71	20.7	125.09	124.50	7.4	2,252	0.33%
2024/03/22	22.6	121.14	64	124.54	127.50	-41.4	2,035	-2.04%
2024/03/21	0	0.00	2.1	114.54	116.00	-2.1	1,721	-0.12%
2024/03/20	0	0.00	0.6	108.00	105.50	-0.6	1,678	-0.04%
2024/03/18	0	0.00	1	104.50	106.50	-1	1,656	-0.06%
2024/03/15	0	103.00	18.4	102.68	103.00	-18.4	1,649	-1.12%
2024/03/14	3	103.50	11.8	103.50	103.00	-8.8	1,647	-0.54%
2024/03/13	7	102.50	9.2	103.54	102.50	-2.2	1,647	-0.13%
2024/03/12	12	105.00	3.8	106.07	105.00	8.2	1,669	0.49%
2024/03/11	0	0.00	5.6	109.49	108.00	-5.6	1,651	-0.34%
2024/03/08	0	0.00	1.6	112.11	111.50	-1.6	1,717	-0.09%
2024/03/07	21	117.57	1.6	116.32	116.50	19.4	1,681	1.16%
2024/03/06	5	118.10	21	118.48	118.00	-16	1,634	-0.98%
2024/03/05	0	118.50	0.4	118.62	118.50	-0.4	1,597	-0.02%
2024/03/04	35.4	116.59	69	117.42	117.00	-33.6	1,549	-2.17%
2024/03/01	84	123.81	72	123.83	117.00	12	1,498	0.80%
2024/02/29	1	115.00	0.2	113.00	115.50	0.8	1,240	0.07%
2024/02/27	14.1	113.39	49.1	113.56	112.00	-35	1,207	-2.90%
2024/02/26	12.1	115.00	3.9	114.05	113.50	8.2	1,156	0.71%
2024/02/23	1.9	111.21	2	112.25	110.00	-0.1	1,071	-0.01%
2024/02/22	1	108.00	1.2	110.12	109.50	-0.2	1,051	-0.02%
2024/02/21	2.9	111.21	6.8	112.85	112.00	-3.9	1,020	-0.38%
2024/02/20	1.6	109.78	61.3	108.63	113.00	-59.7	1,014	-5.88%
2024/02/19	67.5	114.84	0.6	114.86	111.50	66.8	977	6.84%
2024/02/16	27.3	107.88	2.2	104.26	110.00	25.1	887	2.83%
2024/02/15	106.8	100.35	2	101.00	100.50	104.8	817	12.81%	大買/鉅額交易
2024/02/05	0	0.00	5.6	96.95	96.90	-5.6	809	-0.69%
2024/02/02	0	0.00	0.3	98.58	98.00	-0.3	819	-0.03%
2024/02/01	0.3	98.29	1.1	98.27	98.60	-0.8	847	-0.10%
2024/01/31	0.1	98.20	1	98.88	98.10	-0.9	881	-0.10%
2024/01/30	0.8	98.80	1.1	98.92	99.60	-0.2	878	-0.03%
2024/01/29	1.1	97.93	0.1	97.75	98.30	1	870	0.11%
2024/01/26	0.3	96.00	0	0.00	96.30	0.3	865	0.03%
2024/01/25	0	0.00	1.3	96.53	96.90	-1.3	863	-0.15%
2024/01/24	1.3	97.99	0.1	97.93	97.20	1.2	860	0.14%
2024/01/23	1	95.52	1.1	96.48	96.70	-0.1	855	-0.01%
2024/01/22	0	0.00	0	97.00	95.50	0	846	0.00%
2024/01/19	0	0.00	0.6	94.36	94.00	-0.6	844	-0.08%
2024/01/18	0.1	93.50	0	0.00	93.30	0.1	841	0.01%
2024/01/16	0	0.00	0.1	96.20	94.30	-0.1	841	-0.02%
2024/01/15	0.1	97.08	0.4	96.94	96.70	-0.3	838	-0.03%
2024/01/12	0	0.00	1.6	94.45	94.00	-1.6	834	-0.19%
2024/01/10	1	95.50	0	0.00	95.50	1	846	0.12%
2024/01/09	0	0.00	0.5	97.00	96.20	-0.5	846	-0.06%
2024/01/08	1	98.80	0	0.00	98.20	1	838	0.12%
2024/01/05	2	99.20	0.1	99.50	99.00	1.9	838	0.23%
2024/01/04	0	0.00	2.8	99.55	99.20	-2.8	844	-0.33%
2024/01/03	1.7	101.75	0.3	101.00	100.00	1.4	863	0.16%
2024/01/02	11.5	101.34	0	99.30	101.50	11.5	850	1.35%
2023/12/29	0	0.00	0	98.57	98.30	0	820	0.00%
2023/12/28	0	0.00	0.2	99.09	98.70	-0.2	817	-0.03%
2023/12/27	0.7	99.29	0.3	99.51	99.00	0.4	814	0.06%
2023/12/26	0.3	98.10	0.2	98.15	98.10	0.1	807	0.01%
2023/12/25	0.2	98.10	6	98.30	98.20	-5.8	807	-0.72%
2023/12/22	0	0.00	0.5	98.45	97.80	-0.5	805	-0.06%
2023/12/21	0.5	99.50	0	0.00	98.80	0.5	802	0.06%
2023/12/20	0	0.00	0.5	99.00	99.30	-0.5	802	-0.06%
2023/12/19	0.5	98.81	4.6	99.05	99.30	-4	801	-0.50%
2023/12/18	0.1	100.00	0.1	100.00	100.00	0	796	0.00%
2023/12/15	1.4	100.68	2.3	100.67	99.30	-0.8	789	-0.11%
2023/12/14	0.1	98.28	0	0.00	98.60	0.1	773	0.01%
2023/12/13	0	0.00	2.1	97.54	97.40	-2.1	776	-0.27%
2023/12/12	1.1	99.56	0.4	99.32	98.20	0.7	799	0.09%
2023/12/11	0.4	98.37	0.8	98.10	97.50	-0.4	806	-0.05%
2023/12/08	1.1	99.77	1.5	99.74	98.40	-0.5	797	-0.06%
2023/12/07	1.5	100.85	2.1	101.57	100.00	-0.6	777	-0.07%
2023/12/06	1	98.50	2	98.06	97.30	-1	730	-0.13%
2023/12/05	10.1	100.86	2.9	102.69	100.00	7.3	698	1.04%
2023/12/04	0.7	97.52	0.1	96.52	98.00	0.6	607	0.10%
2023/12/01	3.2	97.04	0	0.00	96.10	3.2	594	0.53%
2023/11/30	1.6	96.37	0	96.80	96.60	1.6	587	0.27%
2023/11/29	2	95.90	0	0.00	96.50	2	584	0.34%
2023/11/28	1.4	95.80	0	0.00	96.50	1.4	586	0.24%
2023/11/27	0	0.00	1.5	95.75	94.90	-1.5	580	-0.26%
2023/11/24	1.5	95.84	0	0.00	96.00	1.5	579	0.26%
2023/11/22	0	0.00	0	96.40	96.20	0	573	0.00%
2023/11/21	0	96.60	0	0.00	96.40	0	570	0.00%
2023/11/20	0	0.00	2.9	96.61	96.40	-2.9	562	-0.51%
2023/11/17	1.1	96.65	5.3	96.83	96.90	-4.2	556	-0.75%
2023/11/16	0.1	94.93	2.1	94.90	94.80	-1.9	540	-0.36%
2023/11/15	0	0.00	0.2	95.93	96.00	-0.2	542	-0.03%
2023/11/14	0.1	95.00	0.8	94.92	95.00	-0.7	532	-0.13%
2023/11/13	3	95.94	5	95.90	96.00	-2	526	-0.38%
2023/11/10	1.2	94.70	1.1	94.25	95.00	0.1	505	0.02%
2023/11/09	1.8	94.77	2.2	94.14	93.80	-0.4	496	-0.08%
2023/11/08	6	93.19	4.4	93.20	94.30	1.6	471	0.33%
2023/11/07	0	0.00	1.1	89.62	89.80	-1.1	439	-0.24%
2023/11/06	2	89.06	0.3	89.82	90.00	1.8	449	0.40%
2023/11/03	0.3	88.06	0	0.00	88.20	0.3	488	0.06%
2023/11/02	0.1	87.00	0	0.00	86.70	0.1	488	0.02%
2023/10/31	1	86.50	0	0.00	86.20	1	488	0.20%
2023/10/25	0.1	88.70	0	0.00	88.60	0.1	499	0.01%
2023/10/24	0	0.00	0	88.37	87.90	0	500	0.00%
2023/10/23	0	88.72	0	0.00	88.20	0	498	0.00%
2023/10/20	0.2	89.14	0.1	89.30	88.60	0.1	498	0.03%
2023/10/19	0.3	90.11	0.2	90.62	90.00	0.2	500	0.03%
2023/10/18	0.2	90.91	0	0.00	90.10	0.2	497	0.03%
2023/10/17	0	0.00	0	91.88	91.00	0	486	0.00%
2023/10/16	0	91.40	0	0.00	91.70	0	487	0.00%
2023/10/13	0	0.00	0.5	92.32	91.20	-0.5	487	-0.10%
2023/10/12	0.4	92.94	1.8	92.71	93.30	-1.4	487	-0.29%
2023/10/11	1.9	94.06	0	93.90	94.00	1.9	482	0.39%
2023/10/06	0.1	91.44	0	0.00	91.60	0.1	466	0.02%
2023/10/03	1	90.80	1	90.20	90.20	0	468	0.00%
2023/10/02	0	0.00	0	91.10	90.80	0	474	0.00%
2023/09/28	0	0.00	6	90.75	91.10	-6	473	-1.27%
2023/09/21	1	91.10	1.1	90.53	90.50	-0.1	497	-0.01%
2023/09/20	1	92.50	1	91.60	91.60	0	504	0.00%
2023/09/19	1	93.60	1.1	92.10	92.00	-0.1	523	-0.03%
2023/09/18	1.1	95.08	1.7	93.35	93.00	-0.5	528	-0.10%
2023/09/15	0.7	95.01	1.7	96.21	94.10	-1.1	521	-0.20%
2023/09/14	0.7	92.38	0	0.00	92.90	0.7	493	0.15%
2023/09/13	1	90.00	1	90.10	90.10	0	480	0.00%
2023/09/06	2	91.20	0.4	92.76	90.70	1.6	508	0.32%
2023/09/05	0.4	92.70	0	0.00	92.30	0.4	512	0.07%
2023/09/04	0	0.00	0	93.00	92.60	0	516	-0.01%
2023/09/01	0	92.81	0.4	92.70	92.60	-0.3	525	-0.06%
2023/08/31	0	0.00	1	92.13	91.70	-1	522	-0.19%
2023/08/30	0	0.00	1.1	92.96	92.60	-1.1	534	-0.21%
2023/08/29	0.5	93.00	0.2	92.90	93.10	0.4	539	0.07%
2023/08/28	1.9	92.47	0.2	92.25	92.50	1.7	544	0.32%
2023/08/25	0.2	92.05	0.6	91.62	92.00	-0.3	548	-0.06%
2023/08/24	0.1	91.93	0.3	92.31	92.20	-0.1	586	-0.02%
2023/08/23	0.9	91.00	0	90.85	91.90	0.9	605	0.14%
2023/08/22	0	0.00	0.1	90.70	90.00	-0.1	611	-0.02%
2023/08/21	0.3	92.71	2.2	92.51	91.10	-1.9	614	-0.31%
2023/08/18	1.5	92.51	5	92.29	91.80	-3.4	612	-0.56%
2023/08/17	0.8	91.19	0.2	91.51	91.00	0.5	618	0.09%
2023/08/16	0.5	90.64	1	91.14	91.10	-0.5	625	-0.08%
2023/08/15	1.4	91.41	0.8	91.68	92.00	0.6	625	0.10%
2023/08/14	2	91.62	11.1	90.61	91.70	-9.1	627	-1.45%
2023/08/11	0.1	91.89	0	0.00	91.70	0.1	626	0.01%
2023/08/10	0	0.00	0.4	91.17	91.30	-0.4	623	-0.06%
2023/08/09	0.4	91.77	0	0.00	91.50	0.4	619	0.06%
2023/08/07	0	0.00	0.1	89.59	89.00	-0.1	588	-0.01%
2023/08/04	0.1	90.00	0.3	89.88	89.70	-0.3	612	-0.04%
2023/08/02	3.3	89.78	0	0.00	89.70	3.3	653	0.51%
2023/08/01	0	0.00	0.1	89.62	88.80	-0.1	650	-0.01%
2023/07/31	0.1	89.00	0	0.00	88.20	0.1	654	0.01%
2023/07/21	0	0.00	0	88.70	88.20	0	673	0.00%
2023/07/20	3	88.80	0	0.00	88.50	3	692	0.43%
2023/07/19	0	0.00	0	91.67	88.90	0	700	0.00%
2023/07/18	2	91.10	0	90.50	90.00	2	733	0.27%
2023/07/17	1	90.30	0	91.55	91.10	1	769	0.13%
2023/07/14	0	0.00	0	89.96	89.20	0	805	0.00%
2023/07/13	0	89.90	0	90.00	88.30	0	837	0.00%
2023/07/12	0	0.00	1.1	90.05	89.60	-1.1	857	-0.12%
2023/07/10	1	91.70	0	91.69	91.20	1	936	0.11%
2023/07/07	1	90.20	1.1	90.98	90.90	-0.1	962	-0.01%
2023/07/06	1	91.30	1	90.55	90.50	0	966	0.00%
2023/07/05	1	90.80	1	90.51	90.50	0	988	0.00%
2023/07/04	0	0.00	0	92.05	91.10	0	996	0.00%
2023/06/30	0	0.00	0.8	91.50	91.60	-0.8	1,001	-0.08%
2023/06/29	0.8	92.94	0.2	92.40	91.30	0.6	1,001	0.06%
2023/06/28	0	0.00	10.2	90.66	90.40	-10.2	988	-1.04%
2023/06/27	1	94.30	0	94.00	93.60	1	983	0.10%
2023/06/26	0	0.00	0.8	96.00	95.10	-0.8	969	-0.08%
2023/06/21	1	96.80	1	96.30	96.30	0	977	0.00%
2023/06/20	1	96.90	1	96.60	96.60	0	981	0.00%
2023/06/16	3.1	96.91	15	97.77	97.00	-11.9	1,003	-1.19%
2023/06/15	0	0.00	0	97.25	96.90	0	1,012	0.00%
2023/06/14	0	0.00	0.8	96.09	95.10	-0.8	1,020	-0.08%
2023/06/13	0	0.00	0.3	95.65	95.30	-0.3	1,041	-0.03%
2023/06/12	0	0.00	1	96.18	95.30	-1	1,048	-0.09%
2023/06/09	1.1	97.18	0	96.18	96.60	1.1	1,051	0.10%
2023/06/08	0	0.00	0	97.20	96.70	0	1,074	0.00%
2023/06/06	0	0.00	1.2	96.76	96.50	-1.2	1,135	-0.11%
2023/06/05	0.3	97.03	0	0.00	96.40	0.3	1,150	0.02%
2023/06/02	0	0.00	0.3	95.51	94.90	-0.3	1,156	-0.03%
2023/06/01	0	0.00	0.3	95.00	94.80	-0.3	1,163	-0.03%
2023/05/30	1	95.20	1.6	95.15	94.10	-0.6	1,190	-0.05%
2023/05/29	0.2	97.75	0	98.40	96.50	0.2	1,196	0.02%
2023/05/26	0	97.20	1	97.40	96.60	-1	1,210	-0.08%
2023/05/25	0	0.00	3.4	95.38	95.70	-3.4	1,305	-0.26%
2023/05/24	1	95.50	1.2	96.08	95.70	-0.2	1,337	-0.01%
2023/05/23	0.1	98.00	1.3	96.81	96.30	-1.2	1,343	-0.09%
2023/05/19	0	0.00	1.9	95.59	95.20	-1.9	1,357	-0.14%
2023/05/18	0	0.00	0	97.50	95.90	0	1,394	0.00%
2023/05/17	0	95.70	0.5	95.85	96.60	-0.4	1,426	-0.03%
2023/05/16	0.5	94.74	0	0.00	95.40	0.5	1,434	0.03%
2023/05/15	0	0.00	0.2	94.42	93.50	-0.2	1,449	-0.01%
2023/05/11	0	0.00	3.4	94.56	93.60	-3.4	1,526	-0.23%
2023/05/10	0	0.00	2.7	96.41	95.50	-2.7	1,549	-0.17%
2023/05/09	1	99.20	6.3	98.51	97.40	-5.3	1,541	-0.34%
2023/05/08	0.1	103.00	0	0.00	102.50	0.1	1,522	0.01%
2023/04/28	0	0.00	0	102.00	101.00	0	1,813	0.00%
2023/04/27	0	99.50	0	100.00	100.00	0	1,826	0.00%
2023/04/26	0	0.00	0.2	99.84	100.50	-0.2	1,839	-0.01%
2023/04/25	0	0.00	73.6	100.11	100.00	-73.6	1,879	-3.92%
2023/04/24	0	0.00	14.3	102.51	102.00	-14.3	1,929	-0.74%
2023/04/21	4.3	103.96	75.8	104.28	103.00	-71.4	2,000	-3.57%
2023/04/20	15.8	109.68	0.2	108.50	107.50	15.6	2,045	0.76%
2023/04/19	22.4	109.36	3	110.50	108.00	19.4	2,036	0.95%
2023/04/18	2	109.50	31.1	109.14	107.00	-29.1	2,042	-1.42%
2023/04/17	5.1	108.00	1.1	108.00	108.00	4	2,082	0.19%
2023/04/14	156.1	108.06	0.3	107.31	107.00	155.8	2,167	7.19%	大買/鉅額交易
2023/04/13	0.2	106.49	0.1	106.55	104.50	0.1	2,201	0.00%
2023/04/12	0.1	104.45	0	0.00	105.50	0.1	2,183	0.00%
2023/04/07	0	0.00	0.3	103.50	102.50	-0.3	2,174	-0.01%
2023/03/29	0	102.00	0.6	103.32	103.00	-0.6	2,227	-0.03%
2023/03/28	0	0.00	0	103.50	101.50	0	2,234	0.00%
2023/03/27	0	0.00	0.1	104.17	103.50	-0.1	2,238	-0.01%
2023/03/24	0.1	104.95	1	106.00	103.50	-0.9	2,244	-0.04%
2023/03/22	0	0.00	0.1	104.50	104.50	-0.1	2,253	0.00%
2023/03/21	0	0.00	0.1	104.03	102.50	-0.1	2,255	0.00%
2023/03/20	1.1	104.48	0	104.50	103.50	1	2,251	0.05%
2023/03/17	0.1	101.50	1	102.01	101.50	-0.9	2,293	-0.04%
2023/03/16	1	99.10	0	0.00	98.20	1	2,323	0.04%
2023/03/14	0	0.00	0.3	101.04	100.50	-0.3	2,367	-0.01%
2023/03/13	0.3	99.40	0	0.00	101.50	0.3	2,410	0.01%
2023/03/10	0.1	102.00	0	0.00	100.00	0.1	2,499	0.00%
2023/03/09	5	104.00	1.1	104.60	102.50	3.9	2,516	0.15%
2023/03/08	5	107.50	0	0.00	106.50	5	2,530	0.20%
2023/03/07	5	107.00	0.1	109.00	107.50	4.9	2,542	0.19%
2023/03/03	1	107.00	1.1	107.04	106.00	-0.1	2,591	-0.01%
2023/03/02	0	0.00	1.3	106.75	108.00	-1.3	2,578	-0.05%
2023/03/01	5	109.50	4.7	108.35	107.00	0.3	2,574	0.01%
2023/02/24	0.6	111.19	1.1	111.61	109.50	-0.5	2,582	-0.02%
2023/02/23	30	114.26	35	112.86	112.50	-5	2,632	-0.19%
2023/02/22	20	110.00	3	108.50	110.00	17	2,551	0.67%
2023/02/21	10	106.50	0	107.00	107.00	10	2,526	0.40%
2023/02/20	0	107.00	0.1	106.50	106.50	0	2,554	0.00%
2023/02/17	0.1	106.50	0.9	106.36	106.00	-0.9	2,564	-0.03%
2023/02/16	10.9	105.76	0	0.00	105.50	10.9	2,574	0.42%
2023/02/15	0	0.00	1	106.50	106.50	-1	2,562	-0.04%
2023/02/14	1	102.50	0	0.00	103.50	1	2,537	0.04%
2023/02/10	3	101.00	2.2	101.23	101.50	0.8	2,537	0.03%
2023/02/09	10	102.00	1.1	101.71	101.50	8.9	2,512	0.35%
2023/02/08	3	104.67	6	105.36	105.50	-3	2,481	-0.12%
2023/02/07	5	106.50	0.9	107.17	106.50	4.1	2,512	0.16%
2023/02/06	6	108.25	2.8	106.26	105.50	3.2	2,499	0.13%
2023/02/03	0	0.00	7.6	106.85	106.00	-7.6	2,491	-0.31%
2023/02/02	0.1	110.48	0	110.50	110.50	0.1	2,469	0.00%
2023/02/01	10	109.50	15.2	110.39	110.50	-5.2	2,434	-0.21%
2023/01/31	1.2	109.99	0.9	110.66	109.50	0.3	2,353	0.01%
2023/01/30	2.9	105.06	2.4	104.95	107.50	0.5	2,274	0.02%
2023/01/17	0.2	100.94	0	0.00	101.50	0.2	2,216	0.01%
2023/01/16	0	0.00	1.2	99.52	100.00	-1.2	2,220	-0.05%
2023/01/13	0.1	101.00	25.4	100.82	98.60	-25.3	2,215	-1.14%
2023/01/12	0.3	103.06	0.1	103.56	103.00	0.2	2,186	0.01%
2023/01/11	23	102.72	25	103.38	102.00	-2	2,149	-0.09%
2023/01/10	0	98.82	0.1	101.00	101.00	0	2,077	0.00%
2023/01/09	0	0.00	0	95.50	96.90	0	2,013	0.00%
2023/01/06	0	98.30	1.8	98.27	97.00	-1.8	1,997	-0.09%
2023/01/05	0.3	101.30	36.7	99.31	99.80	-36.4	1,974	-1.84%
2023/01/04	113.4	103.52	2.7	102.09	103.50	110.7	1,914	5.78%	大買/鉅額交易
2023/01/03	0.6	98.36	9.1	99.74	99.60	-8.5	1,830	-0.47%
2022/12/30	0	94.80	1.1	94.85	95.50	-1.1	1,783	-0.06%
2022/12/29	0.1	94.50	0.4	94.33	93.90	-0.2	1,809	-0.01%
2022/12/28	1.4	97.27	0.7	97.64	96.60	0.7	1,851	0.04%
2022/12/27	0.7	97.40	1.2	96.91	96.80	-0.5	1,854	-0.03%
2022/12/26	1.2	95.19	3.2	95.61	96.10	-2	1,858	-0.11%
2022/12/23	0.2	94.70	3.5	95.61	94.60	-3.3	1,895	-0.18%
2022/12/22	1.5	96.98	1.2	97.45	96.30	0.3	1,939	0.02%
2022/12/21	0.2	93.57	0.3	93.11	92.70	0	1,988	0.00%
2022/12/20	0.3	94.90	16	92.32	91.60	-15.7	2,162	-0.73%
2022/12/19	1.2	94.86	0.9	94.86	94.20	0.3	2,334	0.01%
2022/12/16	0	96.20	41.4	96.45	95.80	-41.4	2,564	-1.61%
2022/12/15	0.8	98.51	0	98.10	97.80	0.8	2,735	0.03%
2022/12/14	0	97.00	0.1	96.50	97.40	0	2,814	0.00%
2022/12/13	0	97.60	4.3	96.96	95.60	-4.3	2,810	-0.15%
2022/12/12	0.1	96.10	10.1	96.25	96.00	-10	2,826	-0.35%
2022/12/09	2	96.05	4.5	97.04	95.70	-2.5	2,845	-0.09%
2022/12/08	3.5	98.53	1	100.90	98.00	2.5	2,794	0.09%
2022/12/07	3	97.63	2.7	97.58	96.80	0.3	2,760	0.01%
2022/12/06	1.5	101.97	6	102.42	100.00	-4.6	2,732	-0.17%
2022/12/05	1.1	103.88	6.9	101.21	101.00	-5.9	2,699	-0.22%
2022/12/02	3	104.00	1.5	105.56	103.50	1.5	2,666	0.06%
2022/12/01	9.5	100.28	2.9	100.54	101.00	6.6	2,570	0.26%
2022/11/30	11.5	100.05	2.7	99.79	98.20	8.7	2,556	0.34%
2022/11/29	1.5	98.29	2.2	98.88	97.60	-0.7	2,585	-0.03%
2022/11/28	3.2	97.69	1.1	97.50	97.70	2.1	2,643	0.08%
2022/11/25	1.2	96.31	1	97.00	96.30	0.2	2,614	0.01%
2022/11/23	1	95.20	0.5	95.09	94.40	0.5	2,603	0.02%
2022/11/22	1.6	97.52	0.9	96.88	94.90	0.7	2,629	0.03%
2022/11/21	1.9	100.04	2.2	94.48	98.90	-0.3	2,605	-0.01%
2022/11/18	0	0.00	0.3	93.21	91.60	-0.3	2,570	-0.01%
2022/11/17	0.3	93.50	1	94.18	93.60	-0.8	2,650	-0.03%
2022/11/16	2	91.41	13.8	92.58	93.20	-11.8	2,707	-0.44%
2022/11/15	20.1	93.00	0.1	93.80	93.20	19.9	2,700	0.74%
2022/11/14	0	0.00	0.2	90.21	92.50	-0.2	2,698	-0.01%
2022/11/11	3.2	90.93	8.8	90.32	89.10	-5.6	2,689	-0.21%
2022/11/10	0.1	91.81	1.1	90.69	90.60	-0.9	2,692	-0.04%
2022/11/09	2.1	92.57	3.7	91.79	91.50	-1.6	2,699	-0.06%
2022/11/08	4.4	93.37	2.6	93.66	92.90	1.8	2,704	0.07%
2022/11/07	0.6	91.33	0.2	92.00	92.40	0.4	2,695	0.01%
2022/11/04	2.2	89.62	3.2	89.47	90.00	-1	2,692	-0.04%
2022/11/03	8.2	92.56	1.1	92.20	90.50	7.1	2,689	0.26%
2022/11/02	0.1	92.00	0	93.00	91.80	0.1	2,656	0.00%
2022/11/01	0.2	91.49	0	92.00	91.90	0.1	2,674	0.00%
2022/10/31	15	91.83	1.3	90.01	89.20	13.7	2,671	0.51%
2022/10/28	0.2	90.99	0.3	91.54	90.90	-0.2	2,696	-0.01%
2022/10/27	1.6	91.76	0.6	91.68	91.90	1	2,717	0.04%
2022/10/26	1	91.10	1.1	90.17	90.20	-0.1	2,740	0.00%
2022/10/25	2.3	91.19	2.1	91.15	91.20	0.3	2,752	0.01%
2022/10/24	0.2	92.40	0.3	91.08	90.30	-0.1	2,773	0.00%
2022/10/21	0.3	90.93	0.1	91.27	90.10	0.3	2,780	0.01%
2022/10/20	3	88.72	2.3	88.67	90.60	0.6	2,786	0.02%
2022/10/19	2.5	89.67	3.1	90.37	89.70	-0.7	2,816	-0.02%
2022/10/18	0.1	86.33	0.2	86.66	87.20	-0.1	2,883	0.00%
2022/10/17	2.1	83.76	1.3	84.58	86.00	0.9	2,945	0.03%
2022/10/14	0	90.40	0	0.00	88.80	0	2,980	0.00%
2022/10/13	0	0.00	1.8	89.93	86.90	-1.8	3,034	-0.06%
2022/10/12	0.7	92.88	11.5	92.58	93.00	-10.9	3,075	-0.35%
2022/10/11	0.3	93.49	1.7	93.64	92.60	-1.4	3,244	-0.04%
2022/10/07	2.8	99.27	3.5	99.53	98.70	-0.8	3,269	-0.02%
2022/10/06	0.9	98.15	1.5	97.20	98.20	-0.6	3,277	-0.02%
2022/10/05	3.6	99.65	1.7	99.67	100.00	1.9	3,278	0.06%
2022/10/04	3.3	96.45	6	97.04	98.20	-2.7	3,248	-0.08%
2022/10/03	7.3	93.29	2.2	93.53	92.90	5.1	3,250	0.16%
2022/09/30	2.2	93.13	2.6	93.27	94.00	-0.4	3,293	-0.01%
2022/09/29	1	97.70	2	97.95	94.60	-1	3,296	-0.03%
2022/09/28	3	99.27	2	97.65	96.40	1	3,320	0.03%
2022/09/27	3.2	101.47	11.2	99.51	103.00	-8	3,343	-0.24%
2022/09/26	9.1	101.12	41.7	102.62	100.50	-32.7	3,222	-1.01%
2022/09/23	3.5	101.50	3.7	101.47	99.10	-0.2	3,145	-0.01%
2022/09/22	7.4	96.74	2.7	97.57	100.50	4.7	3,002	0.16%
2022/09/21	2.1	91.83	1.1	91.13	91.80	1.1	2,960	0.04%
2022/09/20	0.1	87.80	0	0.00	87.80	0.1	3,118	0.00%
2022/09/16	6	89.85	0	0.00	88.20	6	3,485	0.17%
2022/09/14	6	89.78	0	0.00	89.90	6	3,685	0.16%
2022/09/13	0	0.00	0.3	92.21	92.30	-0.3	3,718	-0.01%
2022/09/12	10.3	91.81	0	0.00	92.40	10.3	3,817	0.27%
2022/09/08	0	0.00	0.5	90.94	90.70	-0.5	3,876	-0.01%
2022/09/07	2.5	89.22	0	0.00	89.90	2.5	4,099	0.06%
2022/09/06	0	0.00	0.1	92.50	91.30	-0.1	4,337	0.00%
2022/09/02	12	97.83	28.5	94.10	95.10	-16.5	4,443	-0.37%
2022/09/01	3	101.00	0	0.00	99.80	3	4,640	0.06%
2022/08/31	1	102.00	1	102.00	102.00	0	4,787	0.00%
2022/08/30	0	0.00	0	102.50	102.00	0	4,803	0.00%
2022/08/29	17	100.82	25	100.60	101.00	-8	4,827	-0.17%
2022/08/26	7	104.93	38	106.04	104.50	-31	4,816	-0.64%
2022/08/25	52	105.57	10.3	105.07	105.50	41.7	4,851	0.86%
2022/08/24	10.3	106.82	35	106.89	108.00	-24.7	4,896	-0.50%
2022/08/23	55	105.23	15	107.83	103.00	40	4,922	0.81%
2022/08/22	5	104.00	16	106.84	106.50	-11	4,923	-0.22%
2022/08/19	6	103.50	5	104.30	103.50	1	4,920	0.02%
2022/08/18	0	0.00	15	102.33	104.00	-15	4,977	-0.30%
2022/08/17	65	105.96	7	104.36	103.00	58	4,986	1.16%
2022/08/16	0	0.00	0.1	107.00	106.50	-0.1	5,035	0.00%
2022/08/15	0.1	106.50	0.1	106.50	106.50	0	5,091	0.00%
2022/08/12	0	0.00	0.2	103.50	104.00	-0.2	5,292	0.00%
2022/08/11	8.2	103.13	0	103.50	103.50	8.2	5,445	0.15%
2022/08/10	0	102.00	1.2	102.52	102.00	-1.2	5,534	-0.02%
2022/08/09	0.2	103.00	0.1	103.23	102.00	0.2	5,736	0.00%
2022/08/08	0.1	104.50	0	104.00	104.50	0	5,982	0.00%
2022/08/05	1.1	103.96	1	104.00	104.00	0.1	6,051	0.00%
2022/08/04	1	103.00	1	102.50	102.50	0	6,136	0.00%
2022/08/02	5	105.50	0.1	106.00	104.50	4.9	6,278	0.08%
2022/08/01	1.1	110.02	6	110.17	108.50	-5	6,409	-0.08%
2022/07/29	1	110.50	1	110.00	110.00	0	6,506	0.00%
2022/07/28	0	0.00	1	110.50	108.00	-1	6,640	-0.02%
2022/07/27	0	0.00	0.1	108.00	109.00	-0.1	6,727	0.00%
2022/07/26	1.1	109.06	2	109.50	108.50	-0.9	6,853	-0.01%
2022/07/25	10	110.15	6	110.00	110.00	4	6,943	0.06%
2022/07/22	7	106.07	2	108.75	106.00	5	7,111	0.07%
2022/07/21	5	104.80	2.1	105.83	106.00	2.9	7,629	0.04%
2022/07/20	0	0.00	1.3	104.29	103.00	-1.3	8,157	-0.02%
2022/07/19	5.4	106.42	0	0.00	105.50	5.4	8,206	0.07%
2022/07/18	7	105.93	2.1	107.04	105.00	4.9	8,276	0.06%
2022/07/15	2	112.50	1	114.00	113.00	1	8,218	0.01%
2022/07/14	2	114.50	2	114.99	116.00	0	8,321	0.00%
2022/07/13	0	117.50	0	0.00	114.00	0	8,567	0.00%
2022/07/12	0	0.00	3	112.50	114.00	-3	8,904	-0.03%
2022/07/11	1	117.50	1	116.00	116.00	0	9,185	0.00%
2022/07/08	0	118.00	0	0.00	117.00	0	9,287	0.00%
2022/07/06	0.3	128.00	1.3	125.04	118.00	-1	9,303	-0.01%
2022/07/05	1	125.50	36	123.08	125.00	-35	9,337	-0.37%
2022/07/04	35	116.64	20	114.75	116.00	15	9,302	0.16%
2022/07/01	11	120.55	1	117.00	115.00	10	9,270	0.11%
2022/06/30	2	121.25	11	122.00	121.00	-9	9,214	-0.10%
2022/06/29	2	126.50	3	126.00	123.50	-1	9,188	-0.01%
2022/06/28	19.1	127.39	4	128.00	126.50	15.1	9,216	0.16%
2022/06/27	7	126.29	9	129.17	131.00	-2	9,008	-0.02%
2022/06/24	22	117.48	25	119.08	122.50	-3	8,767	-0.03%
2022/06/23	3	113.50	3	111.67	113.00	0	8,634	0.00%
2022/06/22	13	117.46	10.1	118.87	113.00	2.9	8,575	0.03%
2022/06/21	1.1	116.44	0.1	114.68	117.00	1	8,490	0.01%
2022/06/20	5.1	119.23	5	112.90	114.00	0.1	8,458	0.00%
2022/06/17	23	120.37	22	118.70	121.00	1	8,369	0.01%
2022/06/16	8.1	124.15	8.4	125.63	121.50	-0.3	8,343	0.00%
2022/06/15	3	131.17	14.3	132.06	130.00	-11.3	8,168	-0.14%
2022/06/14	7	125.50	3	124.83	123.50	4	7,913	0.05%
2022/06/13	1.3	132.38	6.8	132.87	130.00	-5.5	7,816	-0.07%
2022/06/10	4.9	133.60	7.4	133.98	134.00	-2.5	7,700	-0.03%
2022/06/09	4.4	129.74	8	130.38	129.00	-3.6	7,414	-0.05%
2022/06/08	1	124.00	2.1	123.76	124.00	-1.1	7,243	-0.02%
2022/06/07	3	121.33	2	123.50	124.00	1	7,215	0.01%
2022/06/06	1.1	121.95	6	122.00	120.00	-4.9	7,178	-0.07%
2022/06/02	5	123.61	3	123.00	121.50	2	7,154	0.03%
2022/06/01	2	129.75	2	125.50	125.50	0	7,102	0.00%
2022/05/31	2	131.25	1.1	130.96	131.00	0.9	7,022	0.01%
2022/05/30	1	129.00	6	130.33	130.50	-5	6,914	-0.07%
2022/05/27	1.1	120.00	1	119.00	119.00	0.1	6,844	0.00%
2022/05/26	4	118.88	6	121.25	118.50	-2	6,818	-0.03%
2022/05/25	2	121.50	2	122.72	123.00	0	6,741	0.00%
2022/05/24	4	122.39	16	122.41	121.00	-12	6,724	-0.18%
2022/05/23	3	125.48	7	124.50	122.00	-4	6,650	-0.06%
2022/05/20	1	130.50	2	131.00	127.00	-1	6,576	-0.02%
2022/05/19	0	0.00	44.4	127.53	128.00	-44.4	6,358	-0.70%
2022/05/18	6	132.33	0	0.00	132.00	6	6,205	0.10%
2022/05/17	41	133.43	9	134.94	132.00	32	6,108	0.52%
2022/05/16	55.4	132.90	8	134.81	136.50	47.4	5,893	0.80%
2022/05/13	6	124.75	8	124.69	128.50	-2	5,614	-0.04%
2022/05/12	1	121.50	1.2	121.42	117.00	-0.2	5,526	0.00%
2022/05/11	2	120.00	2	121.50	121.50	0	5,432	0.00%
2022/05/10	4	118.00	2	118.00	120.00	2	5,343	0.04%
2022/05/09	1.2	118.87	45.2	117.44	121.50	-44	5,238	-0.84%
2022/05/06	1	127.00	1	124.50	124.50	0	5,086	0.00%
2022/05/05	4.2	128.13	3	129.16	128.00	1.2	4,983	0.02%
2022/05/04	3	127.14	2	122.52	122.50	1	4,822	0.02%
2022/05/03	2	133.00	3.6	128.37	126.00	-1.6	4,711	-0.03%
2022/04/29	5	134.40	3	133.33	133.00	2	4,567	0.04%
2022/04/28	4	139.00	6	139.17	132.50	-2	4,429	-0.05%
2022/04/27	42	140.35	44	140.13	140.00	-2	4,160	-0.05%
2022/04/26	9.1	142.19	18.4	143.08	145.00	-9.3	3,572	-0.26%
2022/04/25	5.3	130.51	4.6	129.97	132.00	0.7	2,995	0.02%
2022/04/22	2.1	129.59	3.6	131.70	132.00	-1.5	2,882	-0.05%
2022/04/21	4.8	132.52	4.9	130.22	128.00	-0.1	2,761	0.00%
2022/04/20	2	134.50	4	133.25	131.00	-2	2,686	-0.07%
2022/04/19	12	133.08	10.7	132.07	133.50	1.3	2,536	0.05%
2022/04/18	7	130.64	9	129.72	130.00	-2	2,253	-0.09%
2022/04/15	5.4	118.64	38.7	124.66	127.50	-33.3	1,889	-1.76%
2022/04/14	5	114.89	2	114.50	116.00	3	1,586	0.19%
2022/04/13	13	111.73	4.3	108.60	110.00	8.7	1,455	0.59%
2022/04/12	26.4	112.74	0.4	111.50	113.00	26.1	1,378	1.89%
2022/04/11	39.4	113.48	0.7	113.97	113.50	38.7	1,340	2.88%
2022/04/08	1.4	114.27	0.2	111.05	115.00	1.2	1,227	0.10%
2022/04/07	0.6	105.50	27.6	106.19	106.00	-27	1,147	-2.36%
2022/04/06	1	112.50	1.3	110.80	110.50	-0.3	1,120	-0.02%
2022/04/01	0.3	106.54	15.2	110.38	110.50	-14.9	1,074	-1.39%
2022/03/31	4	110.35	10.3	109.37	106.50	-6.3	1,013	-0.62%
2022/03/30	2.5	104.87	0	101.50	106.00	2.5	853	0.29%
2022/03/29	2.7	101.04	0	0.00	100.50	2.7	819	0.33%
2022/03/28	0	0.00	17.6	97.20	97.50	-17.6	817	-2.15%
2022/03/25	0.1	101.00	20.6	98.83	98.80	-20.5	874	-2.34%
2022/03/24	0.2	99.86	6.4	100.32	102.00	-6.2	1,139	-0.54%
2022/03/23	0	99.61	5	99.40	99.20	-5	1,126	-0.45%
2022/03/22	0	98.51	2	97.71	99.20	-1.9	1,114	-0.17%
2022/03/21	29.8	102.19	1.6	99.57	97.70	28.1	1,096	2.57%
2022/03/18	22.7	101.09	0.3	101.45	99.00	22.4	1,057	2.11%
2022/03/17	0.2	93.50	0	93.61	94.60	0.1	993	0.01%
2022/03/16	0.2	91.51	0	0.00	92.60	0.2	985	0.02%
2022/03/15	0	89.90	0	90.40	89.00	0	977	0.00%
2022/03/14	0	89.90	0	0.00	90.50	0	978	0.00%
2022/03/10	0	91.80	0	91.60	90.20	0	987	0.00%
2022/03/09	0	89.80	0	0.00	89.40	0	994	0.00%
2022/03/04	2	98.05	0	0.00	93.90	2	1,009	0.20%
2022/03/03	18.8	96.60	1	96.20	96.60	17.8	1,001	1.78%
2022/02/25	1	93.50	1	91.90	91.90	0	1,004	0.00%
2022/02/24	1	96.20	1	92.80	92.60	0	1,008	0.00%
2022/02/23	1	93.30	1.4	94.44	94.20	-0.4	992	-0.04%
2022/02/22	1.3	93.73	1	93.00	93.00	0.3	1,001	0.03%
2022/02/21	0	0.00	0.1	94.24	93.90	-0.1	1,019	-0.01%
2022/02/18	1.1	94.49	1.6	94.43	94.30	-0.6	1,036	-0.05%
2022/02/17	1.2	94.56	1.6	94.09	94.10	-0.3	1,046	-0.03%
2022/02/16	1	94.70	1.1	93.87	93.80	-0.1	1,053	-0.01%
2022/02/15	0.1	93.64	0.3	93.53	93.90	-0.2	1,058	-0.02%
2022/02/14	1.7	93.95	1.4	93.55	93.50	0.2	1,069	0.02%
2022/02/11	0.2	95.50	0.9	95.04	94.80	-0.7	1,081	-0.07%
2022/02/10	1.7	96.46	3.7	96.03	96.50	-2	1,095	-0.18%
2022/02/09	0.5	95.46	0.4	94.78	95.80	0.1	1,103	0.01%
2022/02/08	2.1	94.35	1.4	94.38	95.50	0.7	1,111	0.06%
2022/02/07	1	93.41	0	92.90	93.90	1	1,111	0.09%
2022/01/26	0	88.10	0	0.00	88.00	0	1,116	0.00%
2022/01/25	1	88.80	1	88.30	88.00	0	1,136	0.00%
2022/01/24	0	0.00	1.1	89.55	89.50	-1.1	1,176	-0.09%
2022/01/21	0.1	92.43	0	92.13	90.90	0.1	1,252	0.01%
2022/01/20	1	92.70	0	92.30	92.50	1	1,316	0.07%
2022/01/19	0	92.20	2	92.11	92.40	-2	1,337	-0.15%
2022/01/18	1	91.82	0.3	92.87	92.10	0.7	1,367	0.05%
2022/01/17	0	0.00	0.6	92.02	91.90	-0.6	1,383	-0.05%
2022/01/14	0.2	92.65	2.1	93.06	92.80	-2	1,432	-0.14%
2022/01/13	19.2	97.97	1.2	98.09	95.00	18	1,478	1.22%
2022/01/12	1.2	95.02	1	93.52	95.10	0.1	1,451	0.01%
2022/01/11	1	94.91	3.6	94.48	93.00	-2.5	1,476	-0.17%
2022/01/10	2.6	95.12	0	0.00	95.00	2.6	1,505	0.17%
2022/01/06	0	0.00	0.1	93.00	93.50	-0.1	1,683	0.00%
2022/01/05	0	0.00	0.2	93.24	92.60	-0.2	1,821	-0.01%
2022/01/04	0.2	93.34	0	93.80	93.60	0.2	1,934	0.01%
2022/01/03	2	92.70	0	0.00	93.00	2	2,166	0.09%
2021/12/28	0	0.00	1.3	93.35	93.00	-1.3	2,915	-0.04%
2021/12/27	0.3	94.22	0	94.60	93.90	0.3	3,197	0.01%
2021/12/24	0	93.20	0	93.20	92.30	0	3,547	0.00%
2021/12/23	0	0.00	0.5	94.54	93.00	-0.5	3,633	-0.01%
2021/12/22	2	94.30	0	0.00	93.60	2	3,660	0.05%
2021/12/21	7.6	95.28	2	95.22	96.00	5.5	3,636	0.15%
2021/12/20	25	103.29	2.4	103.72	99.00	22.6	3,573	0.63%
2021/12/17	1.9	95.01	3	95.97	98.20	-1.1	3,289	-0.03%
2021/12/16	0	0.00	0.1	89.40	89.30	-0.1	3,224	0.00%
2021/12/15	0.1	88.00	1	88.10	88.20	-0.9	3,226	-0.03%
2021/12/14	0	0.00	0.2	89.20	88.00	-0.2	3,230	-0.01%
2021/12/13	0.2	89.55	0	0.00	89.50	0.2	3,229	0.01%
2021/12/09	0	0.00	0	89.70	89.00	0	3,235	0.00%
2021/12/08	0	0.00	0	89.87	89.50	0	3,234	0.00%
2021/12/07	0	0.00	0.1	91.06	89.30	-0.1	3,238	0.00%
2021/12/06	0.1	92.52	0.1	92.44	90.90	0	3,233	0.00%
2021/12/03	0.1	93.01	0	92.00	91.20	0.1	3,228	0.00%
2021/12/02	0	0.00	0.3	91.13	90.10	-0.3	3,217	-0.01%
2021/12/01	0.3	89.03	11	89.62	90.90	-10.7	3,213	-0.33%
2021/11/30	19	89.25	0.2	89.60	88.20	18.8	3,201	0.59%
2021/11/29	0.2	88.73	0	0.00	88.80	0.2	3,182	0.01%
2021/11/26	2	89.45	0	0.00	88.50	2	3,175	0.06%
2021/11/24	1	92.50	0	0.00	92.40	1	3,151	0.03%
2021/11/18	1	92.80	1	94.50	94.40	0	3,122	0.00%
2021/11/16	1	94.10	0	0.00	94.10	1	3,090	0.03%
2021/11/12	1	95.00	1	95.00	95.00	0	3,074	0.00%
2021/11/11	1	95.80	1	95.00	95.00	0	3,074	0.00%
2021/11/10	1	97.00	1	95.80	95.80	0	3,071	0.00%
2021/11/09	1	96.90	0	0.00	97.10	1	3,066	0.03%
2021/11/04	1	97.10	1	96.20	96.20	0	3,051	0.00%
2021/11/03	0	0.00	1	97.00	96.80	-1	3,054	-0.03%
2021/11/02	2	96.65	0	0.00	96.20	2	3,042	0.07%
2021/11/01	4	100.75	4	103.75	99.90	0	3,019	0.00%
2021/10/29	4	102.50	2	98.75	98.70	2	2,983	0.07%
2021/10/28	0	0.00	1	100.00	103.00	-1	2,905	-0.03%
2021/10/26	0	0.00	3	93.60	93.50	-3	2,819	-0.11%
2021/10/25	1	96.40	1	96.30	96.00	0	2,788	0.00%
2021/10/22	1	97.49	1	96.50	96.50	0	2,772	0.00%
2021/10/21	2	103.00	1	97.40	97.40	1	2,725	0.04%
2021/10/20	1	105.50	1.5	103.83	104.00	-0.5	2,665	-0.02%
2021/10/19	1	104.50	2	105.50	105.50	-1	2,647	-0.04%
2021/10/18	1	108.00	1	103.00	103.00	0	2,619	0.00%
2021/10/15	3	108.67	6	109.25	105.50	-3	2,584	-0.12%
2021/10/14	2	110.00	1	110.50	110.50	1	2,518	0.04%
2021/10/13	1.1	112.21	1	115.00	115.00	0.1	2,405	0.01%
2021/10/12	5.5	118.45	0	0.00	113.00	5.5	2,270	0.24%
2021/10/08	34	117.01	5	115.20	116.50	29	2,162	1.34%
2021/10/07	14	114.64	2	115.00	117.00	12	1,932	0.62%
2021/10/06	4	106.13	17	109.12	109.00	-13	1,558	-0.83%
2021/10/05	2	101.25	0	0.00	100.50	2	1,287	0.16%
2021/10/04	5	103.20	3	106.33	106.00	2	1,186	0.17%
2021/10/01	11	104.05	5	105.40	104.00	6	903	0.66%
2021/09/30	0	0.00	1	100.50	100.50	-1	549	-0.18%
2021/09/29	0	0.00	2	89.90	91.60	-2	463	-0.43%
2021/09/28	1	87.80	0	0.00	88.10	1	467	0.21%
2021/09/27	0	0.00	1	89.50	89.00	-1	483	-0.21%
2021/09/15	1	85.00	0	0.00	85.30	1	528	0.19%
2021/09/13	2	90.00	0	0.00	89.70	2	587	0.34%
2021/09/10	0	0.00	2	92.80	91.40	-2	591	-0.34%
2021/09/08	0	0.00	8	88.00	89.00	-8	597	-1.34%
2021/08/27	1	91.20	0	0.00	90.80	1	708	0.14%
2021/08/24	0	0.00	2	87.30	87.60	-2	747	-0.27%
2021/08/17	0	0.00	8	85.96	86.10	-8	786	-1.02%
2021/08/16	1	89.40	8	87.00	85.80	-7	786	-0.89%
2021/08/11	0	0.00	2	92.60	92.60	-2	795	-0.25%
2021/08/09	3	101.00	0	0.00	99.50	3	825	0.36%
2021/08/06	1	104.50	0	0.00	104.00	1	850	0.12%
2021/08/05	0	0.00	1	108.50	107.50	-1	902	-0.11%
2021/08/04	0	0.00	1	110.00	110.50	-1	936	-0.11%
2021/08/02	0	0.00	1	104.50	104.50	-1	980	-0.10%
2021/07/29	1	105.00	0	0.00	105.50	1	1,044	0.10%
2021/07/28	0	0.00	5	104.50	105.00	-5	1,055	-0.47%
2021/07/27	1	107.50	0	0.00	107.00	1	1,085	0.09%
2021/07/23	0	0.00	1	112.00	111.00	-1	1,117	-0.09%
2021/07/21	0	0.00	0	107.50	106.50	0	1,150	0.00%
2021/07/20	2	107.75	0	0.00	107.50	2	1,183	0.17%
2021/07/19	0	0.00	0	112.00	112.00	0	1,176	0.00%
2021/07/15	1	109.00	0	0.00	110.50	1	1,196	0.08%
2021/07/01	0	0.00	1	123.50	121.00	-1	1,322	-0.08%
2021/06/30	0	0.00	1	123.00	122.50	-1	1,320	-0.08%
2021/06/25	1	122.00	1	123.50	122.00	0	1,371	0.00%
2021/06/24	1	123.50	1	123.00	123.50	0	1,362	0.00%
2021/06/23	1	120.00	0	0.00	120.00	1	1,355	0.07%
2021/06/18	1	118.00	0	0.00	118.50	1	1,312	0.08%
2021/06/16	0	0.00	2	118.75	118.00	-2	1,313	-0.15%
2021/06/15	1	116.50	0	0.00	116.00	1	1,299	0.08%
2021/06/11	0	0.00	2	117.50	116.50	-2	1,299	-0.15%
2021/06/09	2	112.50	0	0.00	111.00	2	1,321	0.15%
2021/06/04	1	116.00	1	114.50	114.50	0	1,418	0.00%
2021/06/03	2	116.25	0	114.50	114.50	2	1,449	0.14%
2021/06/02	0	0.00	6	117.58	117.50	-6	1,445	-0.42%
2021/06/01	0	0.00	2	121.00	121.50	-2	1,452	-0.14%
2021/05/31	0	0.00	5	120.00	117.50	-5	1,460	-0.34%
2021/05/28	2	119.00	0	0.00	118.00	2	1,471	0.14%
2021/05/25	1	116.00	1	116.50	115.00	0	1,497	0.00%
2021/05/18	1	105.50	0	0.00	110.50	1	1,573	0.06%
2021/05/17	0	0.00	2	103.50	103.50	-2	1,585	-0.13%
2021/05/13	7	113.43	1	113.50	112.00	6	1,546	0.39%
2021/05/12	9	125.67	19	125.79	123.00	-10	1,514	-0.66%
2021/05/11	2	137.00	2	138.50	136.50	0	1,511	0.00%
2021/05/10	0	0.00	0	143.50	142.50	0	1,511	0.00%
2021/05/06	0	0.00	1	138.50	143.00	-1	1,501	-0.07%
2021/05/05	2	135.00	0	0.00	134.00	2	1,475	0.14%
2021/05/04	7	131.71	7	131.71	132.00	0	1,489	0.00%
2021/05/03	5	144.50	0	0.00	138.50	5	1,510	0.33%
2021/04/26	0	0.00	2	140.75	144.50	-2	1,543	-0.13%
2021/04/23	1	136.50	0	0.00	137.00	1	1,545	0.06%
2021/04/21	1	139.50	0	139.00	140.00	1	1,596	0.06%
2021/04/20	0	0.00	1	141.00	141.50	-1	1,613	-0.06%
2021/04/19	2	143.50	1	142.50	142.00	1	1,636	0.06%
2021/04/16	0	0.00	0	141.50	142.00	0	1,622	0.00%
2021/04/15	2	140.50	3	140.33	140.00	-1	1,655	-0.06%
2021/04/14	1	139.50	1	139.00	139.00	0	1,750	0.00%
2021/04/12	0	0.00	13	146.15	145.50	-13	1,833	-0.71%
2021/04/08	10	143.50	0	0.00	143.00	10	1,814	0.55%
2021/04/07	0	0.00	2	141.75	143.00	-2	1,821	-0.11%
2021/04/01	0	0.00	20	137.25	139.00	-20	1,879	-1.06%
2021/03/31	1	138.50	0	0.00	138.00	1	1,891	0.05%
2021/03/30	0	0.00	1	141.00	141.50	-1	1,923	-0.05%
2021/03/29	1	135.00	0	0.00	135.00	1	1,947	0.05%
2021/03/24	1	136.00	0	0.00	135.50	1	2,078	0.05%
2021/03/19	1	139.00	0	0.00	139.00	1	2,188	0.05%
2021/03/17	1	138.00	10	138.00	138.00	-9	2,258	-0.40%
2021/03/15	2	138.75	0	138.00	137.50	2	2,355	0.08%
2021/03/12	1	142.00	3	141.17	141.50	-2	2,370	-0.08%
2021/03/11	1	147.00	1.1	147.02	147.00	-0.1	2,382	0.00%
2021/03/09	2	148.75	2	151.00	147.00	0	2,472	0.00%
2021/03/05	1	147.50	0	0.00	145.50	1	2,511	0.04%
2021/03/04	1	149.00	0	0.00	148.00	1	2,571	0.04%
2021/03/03	11	151.14	6	146.42	150.50	5	2,614	0.19%
2021/03/02	0	0.00	1	146.50	146.00	-1	2,728	-0.04%
2021/02/25	0	0.00	2	153.00	152.50	-2	3,002	-0.07%
2021/02/24	2	153.50	5	152.00	152.00	-3	3,086	-0.10%
2021/02/23	1	154.00	1	154.00	152.50	0	3,259	0.00%
2021/02/22	17	155.18	3	153.17	155.50	14	3,318	0.42%
2021/02/19	0	0.00	13	147.08	149.50	-13	3,324	-0.39%
2021/02/18	1	148.00	1	149.00	147.50	0	3,404	0.00%
2021/02/17	0	0.00	3	144.17	146.50	-3	3,458	-0.09%
2021/02/05	2	139.25	7	139.50	139.50	-5	3,473	-0.14%
2021/02/04	1	139.00	0	0.00	139.00	1	3,540	0.03%
2021/02/03	1.1	142.48	3	142.17	142.50	-2	3,633	-0.05%
2021/02/02	1	138.50	2	139.00	139.50	-1	3,749	-0.03%
2021/02/01	33	140.12	1	142.50	143.00	32	4,043	0.79%
2021/01/29	2	140.75	2	138.50	138.50	0	4,116	0.00%
2021/01/28	1	144.50	1	139.00	141.00	0	4,359	0.00%
2021/01/26	0	0.00	16	141.34	141.50	-16	4,621	-0.35%
2021/01/25	20	142.78	1	142.50	142.50	19	4,675	0.41%
2021/01/21	1	131.00	1	132.50	132.00	0	4,784	0.00%
2021/01/20	0	0.00	11	135.73	134.00	-11	4,947	-0.22%
2021/01/18	0	0.00	13	130.04	137.00	-13	5,032	-0.26%
2021/01/15	2	137.50	26	137.27	134.50	-24	5,153	-0.47%
2021/01/14	1	141.50	0	0.00	141.00	1	5,259	0.02%
2021/01/12	1	144.00	0	0.00	144.00	1	5,417	0.02%
2021/01/08	2	150.50	1	153.00	150.50	1	5,670	0.02%
2021/01/07	14	155.89	9	154.89	154.50	5	5,800	0.09%
2021/01/06	1	150.48	45	149.53	147.00	-44	6,080	-0.72%
2021/01/05	0	0.00	1	159.00	157.50	-1	6,474	-0.02%
2021/01/04	1	153.50	2	154.75	155.50	-1	6,891	-0.01%
2020/12/31	0	0.00	1	151.00	152.50	-1	6,994	-0.01%
2020/12/30	1	151.50	2	155.00	150.50	-1	7,575	-0.01%
2020/12/29	2	151.50	1	153.00	153.00	1	7,796	0.01%
2020/12/28	1	150.50	2	151.75	151.50	-1	7,797	-0.01%
2020/12/25	0	0.00	9	150.94	149.00	-9	7,901	-0.11%
2020/12/24	0	0.00	9	149.44	149.50	-9	8,026	-0.11%
2020/12/23	37	147.18	2	147.75	147.50	35	8,154	0.43%
2020/12/22	10	147.15	0	0.00	141.50	10	8,455	0.12%
2020/12/21	2	148.25	21	141.00	148.00	-19	8,650	-0.22%
2020/12/18	1	143.50	0	0.00	145.50	1	8,739	0.01%
2020/12/17	2	145.00	15	146.50	144.50	-13	8,774	-0.15%
2020/12/16	1	149.00	1	150.50	149.00	0	8,812	0.00%
2020/12/15	1	147.50	0	0.00	148.00	1	8,924	0.01%
2020/12/14	0	0.00	8	151.50	154.50	-8	8,952	-0.09%
2020/12/11	0	0.00	14	154.00	154.50	-14	9,065	-0.15%
2020/12/10	24	163.48	2	157.50	157.50	22	9,146	0.24%
2020/12/09	3	159.33	4	159.63	161.50	-1	9,299	-0.01%
2020/12/08	3	157.00	3	157.00	156.50	0	9,489	0.00%
2020/12/07	2	158.25	0	0.00	157.00	2	9,685	0.02%
2020/12/04	3	161.83	0	0.00	162.00	3	9,881	0.03%
2020/12/03	5	164.70	0	0.00	163.50	5	10,198	0.05%
2020/12/02	3	163.33	1	164.00	164.00	2	10,591	0.02%
2020/11/30	1	171.50	2	169.00	168.00	-1	11,529	-0.01%
2020/11/27	1	168.00	1	169.00	169.50	0	11,783	0.00%
2020/11/26	13	171.88	9	169.50	167.50	4	12,249	0.03%
2020/11/25	53	168.30	7	169.71	167.00	46	12,337	0.37%
2020/11/24	1	163.00	3	163.33	162.50	-2	12,238	-0.02%
2020/11/23	2	159.25	23	160.13	162.00	-21	12,391	-0.17%
2020/11/20	7	159.71	60	160.04	160.00	-53	12,490	-0.42%
2020/11/19	0	0.00	3	167.33	168.00	-3	12,663	-0.02%
2020/11/18	2	161.50	2	164.25	165.00	0	12,921	0.00%
2020/11/17	5	163.10	4	162.50	161.00	1	13,037	0.01%
2020/11/16	3	165.33	2	162.00	162.00	1	13,067	0.01%
2020/11/13	3	165.50	3	166.50	168.00	0	13,145	0.00%
2020/11/12	1	168.00	22	166.73	165.50	-21	13,253	-0.16%
2020/11/11	1	172.50	22	166.80	167.00	-21	13,201	-0.16%
2020/11/10	13	174.31	1	174.50	169.50	12	13,122	0.09%
2020/11/09	15	178.53	2	174.00	177.00	13	13,020	0.10%
2020/11/06	0	0.00	3	167.33	167.50	-3	12,740	-0.02%
2020/11/05	3	165.67	5	167.10	164.00	-2	12,726	-0.02%
2020/11/04	15	163.67	3	163.00	162.00	12	12,532	0.10%
2020/11/03	5	156.70	9	160.06	163.00	-4	12,460	-0.03%
2020/11/02	1	157.00	24	154.67	153.50	-23	12,372	-0.19%
2020/10/30	1	164.00	1	165.50	158.00	0	12,348	0.00%
2020/10/29	2	161.25	8	160.44	161.50	-6	12,285	-0.05%
2020/10/28	37	165.74	21	165.60	163.50	16	12,344	0.13%
2020/10/27	1	159.50	18	159.97	161.00	-17	12,275	-0.14%
2020/10/26	1	161.50	3	158.50	158.00	-2	12,491	-0.02%
2020/10/23	36	160.29	13	161.62	161.00	23	12,473	0.18%
2020/10/22	20	158.58	3	157.50	157.50	17	12,358	0.14%
2020/10/21	1	163.50	2	162.25	163.00	-1	12,238	-0.01%
2020/10/20	32	163.23	1	162.00	162.00	31	12,195	0.25%
2020/10/19	2	166.25	3	166.67	169.50	-1	12,092	-0.01%
2020/10/16	2	174.00	19	170.82	166.00	-17	12,091	-0.14%
2020/10/15	26	174.52	56	172.64	173.00	-30	11,935	-0.25%
2020/10/14	21	177.64	14	174.75	175.00	7	11,806	0.06%
2020/10/13	25	173.50	13	173.12	170.00	12	11,524	0.10%
2020/10/12	60	170.90	49	172.86	176.00	11	11,185	0.10%
2020/10/08	12	161.21	12	159.54	160.00	0	10,876	0.00%
2020/10/07	30	161.30	31	161.82	160.00	-1	10,792	-0.01%
2020/10/06	1	149.50	3	153.67	158.00	-2	10,216	-0.02%
2020/09/30	51	141.72	13	144.50	145.00	38	10,039	0.38%
2020/09/29	2	142.25	1	137.50	138.50	1	9,972	0.01%
2020/09/28	2	142.75	1	141.50	141.50	1	9,848	0.01%
2020/09/25	6	149.75	36	144.43	142.00	-30	9,683	-0.31%
2020/09/24	10	156.95	29.1	158.88	151.50	-19.1	9,368	-0.20%
2020/09/23	1.1	161.15	2	158.00	163.00	-0.9	9,185	-0.01%
2020/09/22	1	155.50	1	156.50	154.00	0	9,065	0.00%
2020/09/21	17	158.24	26	154.60	158.00	-9	8,993	-0.10%
2020/09/18	8	156.44	44	155.70	155.00	-36	8,909	-0.40%
2020/09/17	30	156.42	3	156.00	155.00	27	8,772	0.31%
2020/09/16	19	155.66	21	158.93	158.50	-2	8,688	-0.02%
2020/09/15	16	156.75	20	156.58	156.50	-4	8,551	-0.05%
2020/09/14	32	156.91	6	157.92	159.50	26	8,427	0.31%
2020/09/11	13	156.15	22	160.36	154.00	-9	8,203	-0.11%
2020/09/10	7	160.43	14	159.79	160.50	-7	7,968	-0.09%
2020/09/09	13	153.77	18	154.58	159.00	-5	7,722	-0.06%
2020/09/08	29	151.78	30	155.88	152.50	-1	7,458	-0.01%
2020/09/07	8	162.94	10	163.05	159.50	-2	7,098	-0.03%
2020/09/04	38	162.14	2	159.50	158.00	36	6,630	0.54%
2020/09/03	46	158.03	27	160.24	159.50	19	6,181	0.31%
2020/09/02	16	145.84	14	141.00	150.00	2	5,613	0.04%
2020/09/01	13	142.69	29.1	142.94	136.50	-16.1	5,291	-0.30%
2020/08/31	11	137.09	19.1	135.02	142.00	-8.1	4,779	-0.17%
2020/08/28	45	131.52	4	131.25	129.50	41	4,583	0.89%
2020/08/27	16.1	129.44	9	129.56	133.50	7.1	4,474	0.16%
2020/08/26	41	126.60	16	126.88	125.50	25	4,265	0.59%
2020/08/25	37	123.22	35	123.99	124.00	2	4,083	0.05%
2020/08/24	3	110.83	11	115.36	119.50	-8	3,728	-0.21%
2020/08/21	6	104.58	13	108.27	109.00	-7	3,443	-0.20%
2020/08/20	1	105.50	7	101.86	99.20	-6	3,331	-0.18%
2020/08/19	16	106.81	12	108.04	108.00	4	3,207	0.12%
2020/08/18	20	104.65	2	106.25	104.00	18	3,060	0.59%
2020/08/13	1	98.20	13	97.69	97.60	-12	2,912	-0.41%
2020/08/12	1	101.00	12	101.08	100.00	-11	2,895	-0.38%
2020/08/11	16	106.69	0	0.00	103.00	16	2,900	0.55%
2020/08/10	2	106.00	6	105.08	105.50	-4	2,854	-0.14%
2020/08/07	3	105.67	1	105.50	104.00	2	2,798	0.07%
2020/08/06	5	103.70	3	102.67	102.50	2	2,721	0.07%
2020/08/05	16	106.34	1	104.00	104.00	15	2,685	0.56%
2020/08/04	4	106.00	4	105.63	105.00	0	2,663	0.00%
2020/08/03	6	106.00	8	106.31	104.50	-2	2,611	-0.08%
2020/07/31	11	103.23	5	104.30	105.00	6	2,522	0.24%
2020/07/30	4	105.75	22	104.80	105.50	-18	2,493	-0.72%
2020/07/29	1	96.60	1	98.00	98.20	0	2,225	0.00%
2020/07/28	3	95.70	1	93.10	92.00	2	2,174	0.09%
2020/07/24	1	101.00	1	99.30	99.30	0	2,111	0.00%
2020/07/23	2	102.00	2	101.50	101.50	0	2,090	0.00%
2020/07/22	4	104.13	2	103.75	104.00	2	2,065	0.10%
2020/07/21	1	101.00	1	101.50	101.50	0	1,960	0.00%
2020/07/20	1	99.30	2	99.00	101.50	-1	1,924	-0.05%
2020/07/17	1	102.50	1	97.10	98.20	0	1,881	0.00%
2020/07/16	5	101.90	1	102.00	103.00	4	1,797	0.22%
2020/07/15	1	99.00	4	104.50	102.00	-3	1,680	-0.18%
2020/07/14	1	96.50	1	98.00	96.50	0	1,508	0.00%
2020/07/13	2	95.90	11	96.14	96.00	-9	1,467	-0.61%
2020/07/10	2	96.90	2	96.30	94.50	0	1,453	0.00%
2020/07/09	4	96.78	6	99.32	97.30	-2	1,395	-0.14%
2020/07/08	2	92.05	1	92.50	95.60	1	1,323	0.08%
2020/07/07	1	90.70	1	89.90	89.90	0	1,259	0.00%
2020/07/06	2	91.40	2	92.00	91.00	0	1,240	0.00%
2020/07/03	0	0.00	1	91.90	91.60	-1	1,226	-0.08%
2020/07/02	1	90.50	5	90.40	90.00	-4	1,196	-0.33%
2020/07/01	0	0.00	2	87.35	90.60	-2	1,149	-0.17%
2020/06/30	0	0.00	10	84.52	85.80	-10	1,110	-0.90%
2020/06/29	0	0.00	24	84.46	84.40	-24	1,107	-2.17%
2020/06/23	1	84.00	1	85.00	84.50	0	1,123	0.00%
2020/06/22	16	86.15	0	0.00	84.50	16	1,120	1.43%
2020/06/19	2	85.45	1	83.90	83.90	1	1,116	0.09%
2020/06/18	1	84.70	1	84.90	84.90	0	1,121	0.00%
2020/06/17	1	83.30	2	83.90	84.00	-1	1,120	-0.09%
2020/06/16	1	83.20	1	83.30	83.30	0	1,127	0.00%
2020/06/15	1	83.00	1	81.80	81.80	0	1,150	0.00%
2020/06/12	1	81.80	1	82.40	82.50	0	1,156	0.00%
2020/06/11	0	0.00	29	84.28	83.20	-29	1,157	-2.50%
2020/06/10	1	86.50	0	0.00	85.80	1	1,150	0.09%
2020/06/09	3	86.60	0	0.00	86.30	3	1,166	0.26%
2020/06/08	0	0.00	11	86.39	86.10	-11	1,164	-0.94%
2020/06/05	2	87.65	1	87.00	86.90	1	1,158	0.09%
2020/06/04	7	86.81	0	0.00	87.20	7	1,150	0.61%
2020/06/03	3	86.17	3	86.00	86.20	0	1,132	0.00%
2020/06/02	4	84.95	3	84.57	84.80	1	1,102	0.09%
2020/06/01	6	84.32	3	83.93	83.80	3	1,094	0.27%
2020/05/29	1	83.90	1	83.90	83.90	0	1,084	0.00%
2020/05/28	29	85.81	4	86.65	83.80	25	1,079	2.32%
2020/05/27	3	86.00	3	85.10	86.00	0	1,032	0.00%
2020/05/25	2	81.95	1	82.40	82.70	1	1,006	0.10%
2020/05/22	4	81.83	20	80.58	80.30	-16	996	-1.61%
2020/05/20	0	0.00	13	83.77	82.80	-13	976	-1.33%
2020/05/19	1	84.60	1	84.50	84.50	0	943	0.00%
2020/05/18	6	85.62	0	0.00	84.60	6	922	0.65%
2020/05/15	25	84.14	0	0.00	84.00	25	870	2.87%
2020/05/14	0	0.00	1	82.30	81.30	-1	835	-0.12%
2020/05/12	10	83.65	3	81.97	82.80	7	818	0.86%
2020/05/11	13	84.96	0	0.00	84.40	13	804	1.62%
2020/05/08	3	83.77	1	82.90	82.80	2	776	0.26%
2020/05/06	4	85.90	10	84.80	84.60	-6	733	-0.82%
2020/05/05	0	0.00	1	76.10	78.10	-1	656	-0.15%
2020/04/28	1	67.70	1	68.70	69.00	0	648	0.00%
2020/04/21	0	0.00	1	68.20	65.20	-1	657	-0.15%
2020/04/17	1	66.30	1	66.20	66.00	0	683	0.00%
2020/04/16	1	66.00	0	0.00	66.10	1	685	0.15%
2020/04/10	7	62.50	1	62.90	63.30	6	689	0.87%
2020/04/09	3	62.60	0	0.00	62.90	3	694	0.43%
2020/04/08	0	0.00	1	63.30	63.20	-1	701	-0.14%
2020/03/30	1	58.40	0	0.00	58.70	1	703	0.14%
2020/03/27	0	0.00	1	60.00	59.00	-1	727	-0.14%
2020/03/24	0	0.00	3	53.70	53.50	-3	734	-0.41%
2020/03/23	0	0.00	1	52.21	51.90	-1	730	-0.14%
2020/03/18	0	0.00	2	56.80	56.80	-2	706	-0.28%
2020/03/16	1	62.60	16	62.31	59.50	-15	686	-2.19%
2020/03/13	0	0.00	12	61.38	62.10	-12	675	-1.78%
2020/03/12	0	0.00	2	70.60	68.00	-2	651	-0.31%
2020/03/11	0	0.00	20	74.25	73.50	-20	631	-3.16%
2020/03/06	1	77.60	1	78.20	78.20	0	626	0.00%
2020/03/05	0	0.00	1	77.00	77.90	-1	621	-0.16%
2020/03/02	8	76.70	2	77.30	77.20	6	614	0.98%
2020/02/27	0	0.00	1	77.00	75.70	-1	605	-0.17%
2020/02/26	1	78.00	0	0.00	77.10	1	595	0.17%
2020/02/24	0	0.00	4	74.23	74.10	-4	580	-0.69%
2020/02/21	0	0.00	0	76.60	74.90	0	580	0.00%
2020/02/17	1	73.50	0	0.00	74.30	1	601	0.17%
2020/02/12	0	0.00	2	73.10	73.10	-2	623	-0.32%
2020/02/07	3	74.00	0	0.00	73.70	3	639	0.47%
2020/02/05	4	73.70	30	73.87	73.70	-26	657	-3.95%
2020/01/14	0	0.00	2	82.80	83.50	-2	758	-0.26%
2020/01/13	5	84.70	0	0.00	82.40	5	758	0.66%
2020/01/08	20	79.43	0	0.00	78.50	20	770	2.60%
2019/12/25	2	83.00	0	0.00	82.90	2	991	0.20%
2019/12/24	5	85.20	0	0.00	84.00	5	1,009	0.50%
2019/12/23	6	84.35	0	0.00	84.50	6	1,015	0.59%
2019/12/20	13	83.79	0	0.00	83.20	13	1,011	1.29%
2019/12/18	0	0.00	5	82.00	81.80	-5	1,012	-0.49%
2019/12/16	0	0.00	0	82.90	81.20	0	1,049	0.00%
2019/12/13	0	0.00	0	81.60	81.20	0	1,102	0.00%
2019/12/12	0	0.00	0	80.50	80.50	0	1,107	0.00%
2019/12/11	0	0.00	0	80.30	79.80	0	1,123	0.00%
2019/12/09	12	80.77	0	0.00	80.60	12	1,133	1.06%
2019/12/06	1	81.20	0	0.00	81.00	1	1,149	0.09%
2019/12/05	0	0.00	38	81.68	81.40	-38	1,176	-3.23%
2019/12/04	22	81.45	0	0.00	81.50	22	1,196	1.84%
2019/12/03	10	80.90	0	0.00	80.90	10	1,205	0.83%
2019/11/29	0	0.00	9	80.89	80.20	-9	1,226	-0.73%
2019/11/28	0	0.00	10	81.10	80.80	-10	1,236	-0.81%
2019/11/25	0	0.00	26	80.60	80.50	-26	1,256	-2.07%
2019/11/22	39	80.96	0	0.00	80.80	39	1,260	3.09%
2019/11/20	2	80.00	4	79.95	79.80	-2	1,368	-0.15%
2019/11/18	4	80.28	2	79.80	79.80	2	1,390	0.14%
2019/11/15	3	81.20	0	0.00	81.30	3	1,390	0.22%
2019/11/14	5	80.00	3	80.00	80.00	2	1,404	0.14%
2019/11/08	0	0.00	10	83.00	82.70	-10	1,398	-0.71%
2019/10/28	1	86.20	0	0.00	85.80	1	1,445	0.07%
2019/10/25	19	89.93	0	0.00	87.50	19	1,433	1.33%
2019/10/22	0	0.00	11	88.97	88.80	-11	1,430	-0.77%
2019/10/21	0	0.00	9	87.77	88.00	-9	1,436	-0.63%
2019/10/18	0	0.00	2	87.50	87.90	-2	1,440	-0.14%
2019/10/16	0	0.00	1	87.30	86.70	-1	1,440	-0.07%
2019/10/15	11	89.14	7	89.06	88.10	4	1,440	0.28%
2019/10/14	3	87.73	4	85.53	88.80	-1	1,350	-0.07%
2019/10/03	3	82.10	0	0.00	82.30	3	1,297	0.23%
2019/09/27	0	0.00	19	82.69	81.40	-19	1,362	-1.39%
2019/09/26	0	0.00	3	84.20	83.20	-3	1,359	-0.22%
2019/09/25	0	0.00	10	82.52	82.40	-10	1,350	-0.74%
2019/09/20	5	83.02	0	0.00	82.30	5	1,379	0.36%
2019/09/19	0	0.00	2	83.40	83.30	-2	1,406	-0.14%
2019/09/18	27	84.22	5	82.60	82.50	22	1,455	1.51%
2019/09/12	26	79.45	1	79.40	79.20	25	1,771	1.41%
2019/09/09	1	81.90	0	81.00	80.10	1	1,818	0.05%
2019/09/05	0	0.00	1	81.90	81.50	-1	1,844	-0.05%
2019/09/04	2	81.60	5	81.80	81.50	-3	1,933	-0.16%
2019/09/02	1	79.60	1	79.90	80.00	0	1,958	0.00%
2019/08/28	1	78.20	0	0.00	79.20	1	2,127	0.05%
2019/08/27	5	77.60	0	0.00	77.60	5	2,128	0.23%
2019/08/26	1	79.20	15	79.33	78.70	-14	2,134	-0.66%
2019/08/23	37	84.05	31	83.10	81.50	6	2,127	0.28%
2019/08/22	18	79.88	25	79.16	80.00	-7	2,049	-0.34%
2019/08/21	0	0.00	16	79.36	79.60	-16	2,044	-0.78%
2019/08/20	0	0.00	11.2	78.66	78.50	-11.2	2,044	-0.55%
2019/08/19	1	79.10	1	80.20	79.10	0	2,058	0.00%
2019/08/13	1	77.70	0	0.00	77.30	1	2,195	0.05%
2019/08/12	2	77.20	0	0.00	77.60	2	2,197	0.09%
2019/08/08	0	0.00	1	76.30	76.60	-1	2,204	-0.05%
2019/08/05	0	0.00	5	75.40	75.20	-5	2,286	-0.22%
2019/07/31	0	0.00	0	76.80	76.00	0	2,303	0.00%
2019/07/30	3	77.87	10	78.20	76.60	-7	2,304	-0.30%
2019/07/29	0	0.00	2	80.30	80.20	-2	2,296	-0.09%
2019/07/26	3	81.77	1	81.20	80.70	2	2,310	0.09%
2019/07/25	0	0.00	2	80.40	79.90	-2	2,292	-0.09%
2019/07/22	2	79.30	1	80.70	80.50	1	2,328	0.04%
2019/07/18	6	80.03	0	0.00	78.90	6	2,390	0.25%
2019/07/17	0	0.00	1	81.20	80.50	-1	2,419	-0.04%
2019/07/16	0	0.00	1	80.40	80.10	-1	2,404	-0.04%
2019/07/15	3	78.30	44	77.62	78.60	-41	2,405	-1.70%
2019/07/12	1	78.30	15	78.34	78.20	-14	2,428	-0.58%
2019/07/10	1	78.80	1	79.20	79.20	0	2,477	0.00%
2019/07/09	0	0.00	32	80.42	80.20	-32	2,485	-1.29%
2019/07/08	70	85.06	1	85.50	84.80	69	2,548	2.71%
2019/07/05	3	86.70	2	86.75	86.60	1	2,561	0.04%
2019/07/04	37	86.82	9	86.67	86.10	28	2,576	1.09%
2019/07/03	9	84.19	9	84.43	84.10	0	2,574	0.00%
2019/07/02	22	85.60	3	85.53	85.60	19	2,619	0.73%
2019/07/01	20	85.10	0	85.80	85.00	20	2,782	0.72%
2019/06/28	21	84.78	0	0.00	84.60	21	2,877	0.73%
2019/06/27	0	0.00	1	84.50	84.60	-1	2,913	-0.03%
2019/06/26	0	0.00	2	84.95	85.30	-2	2,977	-0.07%
2019/06/25	5	83.50	0	0.00	83.50	5	2,961	0.17%
2019/06/24	19	84.64	3	85.33	84.30	16	2,910	0.55%
2019/06/21	6	95.43	2	93.90	93.60	4	2,781	0.14%
2019/06/20	0	0.00	3	105.00	104.00	-3	2,692	-0.11%
2019/06/18	2	104.00	0	0.00	102.00	2	2,883	0.07%
2019/06/17	0	0.00	1	103.50	103.50	-1	3,044	-0.03%
2019/06/12	2	104.25	2	104.75	100.50	0	3,004	0.00%
2019/06/06	1	101.00	3	99.70	98.50	-2	2,917	-0.07%
2019/06/05	1	96.60	3	100.20	100.00	-2	2,914	-0.07%
2019/06/04	0	0.00	1	94.40	95.20	-1	2,852	-0.04%
2019/05/31	1	93.00	3	94.13	93.10	-2	2,866	-0.07%
2019/05/23	0	0.00	2	94.20	92.40	-2	3,106	-0.06%
2019/05/22	1	91.70	0	0.00	91.60	1	3,127	0.03%
2019/05/21	2	94.00	1	93.10	92.90	1	3,189	0.03%
2019/05/20	3	92.97	0	0.00	95.20	3	3,297	0.09%
2019/05/15	1	91.00	1	91.00	90.50	0	3,381	0.00%
2019/05/14	0	0.00	4	85.10	86.90	-4	3,480	-0.11%
2019/05/10	5	90.70	0	0.00	89.40	5	3,610	0.14%
2019/05/08	3	96.00	0	0.00	95.00	3	3,912	0.08%
2019/05/06	1	99.10	3	99.60	98.10	-2	4,301	-0.05%
2019/05/03	5	98.62	2	98.00	99.10	3	4,365	0.07%
2019/05/02	4	97.25	4	96.13	96.90	0	4,360	0.00%
2019/04/30	0	0.00	8	94.93	94.30	-8	4,340	-0.18%
2019/04/29	8	98.86	2	98.20	97.00	6	4,344	0.14%
2019/04/26	0	98.60	4	98.60	98.50	-4	4,333	-0.09%
2019/04/25	1	101.50	0	0.00	100.50	1	4,331	0.02%
2019/04/24	6	103.08	6	102.58	102.00	0	4,328	0.00%
2019/04/23	6	99.87	8	100.80	100.00	-2	4,267	-0.05%
2019/04/22	4	99.00	1	98.50	98.50	3	4,222	0.07%
2019/04/19	0	0.00	6	97.58	97.50	-6	4,230	-0.14%
2019/04/18	2	98.30	1	98.30	98.30	1	4,263	0.02%
2019/04/17	3	98.50	1	100.50	97.90	2	4,229	0.05%
2019/04/16	2	98.75	0	0.00	99.10	2	4,210	0.05%
2019/04/12	2	104.50	5	103.50	99.30	-3	4,184	-0.07%
2019/04/11	3	107.50	22	107.66	106.50	-19	4,126	-0.46%
2019/04/10	12	106.46	48	105.58	106.50	-36	4,101	-0.88%
2019/04/08	8	110.63	2	110.00	108.00	6	4,055	0.15%
2019/04/03	29	111.33	26	113.10	108.00	3	3,996	0.08%
2019/04/02	15	108.57	18	109.69	112.00	-3	3,826	-0.08%
2019/04/01	15	107.20	0	0.00	105.50	15	3,760	0.40%
2019/03/29	32	106.38	6	107.00	106.00	26	3,786	0.69%
2019/03/28	3	103.00	1	105.00	101.00	2	3,706	0.05%
2019/03/27	2	106.75	0	0.00	104.00	2	3,685	0.05%
2019/03/26	1	109.50	7	107.64	106.00	-6	3,663	-0.16%
2019/03/25	3	105.00	1	108.50	106.00	2	3,617	0.06%
2019/03/22	14	108.71	22	109.59	106.00	-8	3,527	-0.23%
2019/03/21	5	106.40	1	104.50	104.50	4	3,401	0.12%
2019/03/20	11	102.87	20	102.10	105.50	-9	3,294	-0.27%
2019/03/19	2	96.25	3	95.87	96.20	-1	3,124	-0.03%
2019/03/18	2	94.65	0	0.00	94.50	2	3,095	0.06%
2019/03/14	1	95.60	1	97.00	94.00	0	3,083	0.00%
2019/03/13	0	0.00	1	93.60	93.00	-1	3,068	-0.03%
2019/03/12	1	94.30	1	95.00	93.80	0	3,074	0.00%
2019/03/11	1	92.80	0	0.00	92.90	1	3,087	0.03%
2019/03/08	6	93.52	3	94.40	95.60	3	3,071	0.10%
2019/03/07	7	93.50	8	90.45	90.30	-1	3,083	-0.03%
2019/03/06	9	94.93	8	94.53	94.30	1	3,059	0.03%
2019/03/05	8	95.09	8	94.61	95.20	0	3,063	0.00%
2019/03/04	8	97.98	9	97.71	95.30	-1	3,045	-0.03%
2019/02/27	3	96.00	0	0.00	95.70	3	3,026	0.10%
2019/02/26	10	95.72	1	95.60	95.60	9	3,018	0.30%
2019/02/25	4	98.88	1	99.30	97.60	3	2,996	0.10%
2019/02/22	3	103.00	27	97.93	97.50	-24	2,976	-0.81%
2019/02/21	3	107.50	3	109.33	106.50	0	2,880	0.00%
2019/02/20	8	109.38	10	108.00	110.50	-2	2,848	-0.07%
2019/02/19	29	109.79	10	108.70	105.00	19	2,792	0.68%
2019/02/18	2	106.50	6	106.33	107.00	-4	2,703	-0.15%
2019/02/15	5	106.60	10	108.60	104.00	-5	2,783	-0.18%
2019/02/14	1	106.00	0	0.00	106.00	1	2,714	0.04%
2019/02/13	19	105.39	15	105.53	105.00	4	2,695	0.15%
2019/02/12	32	97.79	30	98.26	102.50	2	2,582	0.08%
2019/02/11	16	91.74	6	92.33	93.50	10	2,484	0.40%
2019/01/30	27	92.73	23	93.31	89.50	4	2,433	0.16%
2019/01/29	28	90.54	37	90.16	93.30	-9	2,300	-0.39%
2019/01/28	18	85.90	30	86.02	87.50	-12	2,228	-0.54%
2019/01/25	22	80.79	15	81.75	83.90	7	2,156	0.32%
2019/01/21	1	69.20	1	68.40	68.40	0	1,801	0.00%
2019/01/17	0	0.00	1	72.70	71.50	-1	1,823	-0.05%
2019/01/15	1	72.10	0	0.00	73.00	1	1,836	0.05%
2019/01/07	1	69.30	1	70.00	72.00	0	1,852	0.00%
2019/01/04	2	68.70	2	68.10	68.10	0	1,869	0.00%
2019/01/03	2	71.25	2	70.85	69.40	0	1,903	0.00%
2019/01/02	1	68.50	2	70.05	71.00	-1	1,940	-0.05%
2018/12/28	3	70.27	3	69.90	69.50	0	1,981	0.00%
2018/12/27	1	68.50	1	68.50	68.50	0	2,042	0.00%
2018/12/26	1	68.40	1	66.80	66.80	0	2,144	0.00%
2018/12/25	1	68.30	0	0.00	68.00	1	2,452	0.04%
2018/12/22	0	0.00	1	73.00	72.10	-1	2,741	-0.04%
2018/12/19	2	68.40	2	67.75	68.00	0	3,207	0.00%
2018/12/18	1	67.90	1	68.00	68.00	0	3,233	0.00%
2018/12/17	3	67.60	5	67.82	68.00	-2	3,235	-0.06%
2018/12/14	1	66.60	1	67.10	67.30	0	3,238	0.00%
2018/12/13	0	0.00	1	69.20	66.50	-1	3,247	-0.03%
2018/12/10	2	64.30	0	0.00	62.80	2	3,271	0.06%
2018/12/07	1	63.00	0	0.00	62.80	1	3,266	0.03%
2018/12/04	0	0.00	2	69.10	69.20	-2	3,270	-0.06%
2018/11/30	2	66.20	0	0.00	66.30	2	3,250	0.06%
2018/11/29	0	0.00	12	68.08	68.40	-12	3,204	-0.37%
2018/11/28	17	66.94	3	67.10	67.00	14	3,182	0.44%
2018/11/23	1	70.50	1	71.80	71.50	0	3,095	0.00%
2018/11/15	0	0.00	5	74.64	73.10	-5	3,046	-0.16%
2018/11/14	4	75.20	2	73.40	75.30	2	2,988	0.07%
2018/11/09	0	0.00	1	67.90	69.50	-1	2,814	-0.04%
2018/11/07	1	70.00	0	0.00	69.60	1	2,775	0.04%
2018/11/06	3	70.33	3	70.47	68.80	0	2,758	0.00%
2018/11/05	3	67.83	1	70.00	68.20	2	2,701	0.07%
2018/11/02	1	63.20	3	65.27	66.10	-2	2,607	-0.08%
2018/11/01	0	0.00	1	60.00	60.10	-1	2,550	-0.04%
2018/10/31	0	0.00	2	58.20	58.50	-2	2,540	-0.08%
2018/10/30	2	55.70	0	0.00	56.20	2	2,530	0.08%
2018/10/29	2	56.55	0	0.00	55.00	2	2,519	0.08%
2018/10/26	0	0.00	1	58.00	56.70	-1	2,499	-0.04%
2018/10/25	0	0.00	1	57.50	57.20	-1	2,482	-0.04%
2018/10/24	1	64.30	0	0.00	63.50	1	2,444	0.04%
2018/10/22	0	0.00	1	66.20	65.70	-1	2,438	-0.04%
2018/10/19	2	65.25	3	64.57	65.00	-1	2,426	-0.04%
2018/10/16	0	0.00	1	66.50	66.50	-1	2,372	-0.04%
2018/10/11	0	0.00	20	66.70	66.20	-20	2,293	-0.87%
2018/10/09	12	74.57	2	74.20	73.50	10	2,249	0.44%
2018/10/08	12	75.80	1	73.20	72.90	11	2,207	0.50%
2018/10/05	2	76.25	1	77.10	73.30	1	2,158	0.05%
2018/10/04	14	79.46	12	78.93	79.50	2	2,087	0.10%
2018/10/03	51	85.15	73	85.38	81.30	-22	1,987	-1.11%
2018/10/02	8	82.23	5	82.86	83.40	3	1,699	0.18%
2018/10/01	19	82.72	8	83.05	83.90	11	1,624	0.68%
2018/09/28	10	76.70	6	77.87	77.70	4	1,384	0.29%
2018/09/27	20	77.77	3	78.17	78.40	17	1,267	1.34%
2018/09/26	23	73.59	32	73.93	75.50	-9	1,035	-0.87%
2018/09/21	1	62.30	0	0.00	62.50	1	894	0.11%
2018/09/20	1	62.70	1	61.80	62.00	0	955	0.00%
2018/09/18	2	63.35	3	63.00	61.80	-1	1,028	-0.10%
2018/09/14	4	61.70	0	0.00	62.00	4	1,153	0.35%
2018/09/12	1	62.00	0	0.00	62.00	1	1,225	0.08%
2018/09/10	2	62.50	2	62.70	62.00	0	1,574	0.00%
2018/08/31	3	69.87	0	0.00	70.40	3	1,999	0.15%
2018/08/23	4	74.63	4	74.98	74.10	0	2,207	0.00%
2018/08/17	1	69.60	1	68.50	68.50	0	2,298	0.00%
2018/08/16	0	0.00	2	70.30	70.30	-2	2,333	-0.09%
2018/08/15	1	69.20	0	0.00	68.10	1	2,379	0.04%
2018/08/14	1	70.10	0	0.00	70.80	1	2,423	0.04%
2018/08/13	0	0.00	4	69.30	68.60	-4	2,444	-0.16%
2018/08/03	1	77.60	2	77.20	77.40	-1	2,837	-0.04%
2018/08/02	0	0.00	1	77.40	77.20	-1	2,979	-0.03%
2018/07/30	3	80.50	3	81.70	78.40	0	3,364	0.00%
2018/07/27	2	77.20	4	77.13	77.00	-2	3,504	-0.06%
2018/07/24	1	75.40	1	75.20	75.70	0	3,690	0.00%
2018/07/23	2	76.30	0	0.00	75.10	2	3,892	0.05%
2018/07/19	1	76.30	1	77.00	76.80	0	4,177	0.00%
2018/07/16	1	82.10	1	81.60	80.60	0	4,707	0.00%
2018/07/13	1	78.50	0	0.00	80.00	1	4,756	0.02%
2018/07/12	1	77.20	1	77.80	77.30	0	4,796	0.00%
2018/07/11	1	77.30	1	75.90	76.30	0	4,871	0.00%
2018/07/10	1	77.20	1	78.20	78.00	0	4,915	0.00%
2018/07/09	5	74.64	0	0.00	74.10	5	4,927	0.10%
2018/07/04	1	82.20	1	82.30	80.60	0	5,116	0.00%
2018/07/03	2	82.75	4	83.13	82.00	-2	5,193	-0.04%
2018/06/29	0	0.00	1	89.00	89.20	-1	5,465	-0.02%
2018/06/28	3	84.33	4	81.10	81.60	-1	5,442	-0.02%
2018/06/27	1	85.90	3	86.03	84.00	-2	5,458	-0.04%
2018/06/26	17	83.14	3	82.93	83.00	14	5,450	0.26%
2018/06/25	0	0.00	10	92.79	90.50	-10	5,469	-0.18%
2018/06/22	0	0.00	5	99.42	100.50	-5	5,521	-0.09%
2018/06/21	2	108.25	3	105.83	105.50	-1	5,515	-0.02%
2018/06/20	4	109.00	11	108.18	106.00	-7	5,497	-0.13%
2018/06/19	7	113.21	4	115.00	108.00	3	5,424	0.06%
2018/06/15	11	107.82	2	109.25	107.00	9	5,152	0.17%
2018/06/14	26	112.17	13	112.23	108.00	13	5,174	0.25%
2018/06/13	2	108.75	3	108.17	110.00	-1	4,987	-0.02%
2018/06/12	1	104.00	0	0.00	100.00	1	4,859	0.02%
2018/06/11	1	101.00	1	102.00	102.00	0	4,818	0.00%
2018/06/08	1	101.00	1	99.90	99.90	0	4,794	0.00%
2018/06/07	1	101.50	1	103.50	101.00	0	4,782	0.00%
2018/06/06	0	0.00	1	99.80	99.80	-1	4,751	-0.02%
2018/06/05	1	102.00	0	0.00	98.60	1	4,730	0.02%
2018/06/04	1	103.50	2	102.00	102.00	-1	4,709	-0.02%
2018/06/01	0	0.00	1	96.20	98.40	-1	4,651	-0.02%
2018/05/29	2	94.40	2	96.30	95.00	0	4,558	0.00%
2018/05/28	1	97.00	1	92.50	92.50	0	4,509	0.00%
2018/05/25	4	99.00	4	96.90	95.80	0	4,475	0.00%
2018/05/24	1	98.90	1	99.00	99.00	0	4,446	0.00%
2018/05/23	2	101.05	2	98.50	98.50	0	4,407	0.00%
2018/05/22	3	104.83	2	105.75	104.00	1	4,355	0.02%
2018/05/21	1	101.00	1	103.50	102.50	0	4,308	0.00%
2018/05/18	5	103.10	7	102.29	101.00	-2	4,283	-0.05%
2018/05/17	1	104.00	2	103.25	101.00	-1	4,263	-0.02%
2018/05/16	4	106.63	4	105.50	103.50	0	4,234	0.00%
2018/05/14	5	98.92	4	99.00	99.00	1	4,114	0.02%
2018/05/11	15	104.90	15	106.03	102.50	0	4,048	0.00%
2018/05/10	16	106.69	12	106.71	103.50	4	3,906	0.10%
2018/05/09	1	99.10	1	102.50	106.00	0	3,763	0.00%
2018/05/08	3	107.17	6	99.58	96.50	-3	3,612	-0.08%
2018/05/07	5	109.70	10	112.15	106.00	-5	3,498	-0.14%
2018/05/04	15	111.37	3	111.50	110.50	12	3,367	0.36%
2018/05/02	1	136.00	0	0.00	136.00	1	3,206	0.03%
2018/04/30	3	153.50	12	151.79	151.00	-9	3,199	-0.28%
2018/04/27	0	0.00	1	143.50	153.50	-1	3,013	-0.03%
2018/04/26	3	151.83	17	161.12	146.50	-14	2,816	-0.50%
2018/04/25	4	157.13	16	156.72	162.50	-12	2,694	-0.45%
2018/04/24	5	163.70	2	166.50	157.00	3	2,570	0.12%
2018/04/23	3	166.84	3	165.17	174.00	0	2,440	0.00%
2018/04/20	19	183.92	7	179.29	165.00	12	2,303	0.52%
2018/04/19	4	182.00	7	182.71	180.00	-3	2,062	-0.15%
2018/04/18	4	176.75	0	0.00	179.00	4	2,049	0.20%
2018/04/17	3	171.33	6	173.83	168.00	-3	2,060	-0.15%
2018/04/16	3	175.33	1	170.00	173.00	2	1,993	0.10%
2018/04/13	2	165.75	2	170.00	170.00	0	1,952	0.00%
2018/04/12	2	168.00	2	172.50	170.00	0	1,938	0.00%
2018/04/11	4	164.00	8	166.31	171.50	-4	1,884	-0.21%
2018/04/10	1	167.50	3	164.96	156.00	-2	1,801	-0.11%
2018/04/09	7	172.43	2	171.50	170.00	5	1,692	0.30%
2018/04/03	0	0.00	3	167.00	170.50	-3	1,604	-0.19%
2018/04/02	34	151.76	18	152.33	155.00	16	1,525	1.05%
2018/03/31	1	139.50	1	140.50	141.00	0	1,265	0.00%
2018/03/29	0	0.00	2	115.25	117.00	-2	1,171	-0.17%
2018/03/28	9	110.66	2	115.50	106.50	7	1,120	0.63%
2018/03/27	15	104.93	4	108.00	108.00	11	1,008	1.09%
2018/03/23	0	0.00	1	88.80	89.40	-1	844	-0.12%
2018/03/22	0	87.00	0	0.00	87.60	0	837	0.00%
2018/03/19	0	87.10	1	87.30	87.10	-1	732	-0.14%
2018/03/16	0	82.90	0	0.00	82.90	0	695	0.00%
2018/03/12	1	80.30	0	0.00	80.20	1	717	0.14%
2018/02/26	0	0.00	1	76.70	76.50	-1	912	-0.11%
2018/02/23	0	0.00	0	76.00	75.90	0	911	0.00%
2018/02/09	2	67.40	1	68.40	72.00	1	898	0.11%
2018/02/08	1	73.50	1	74.30	74.00	0	884	0.00%
2018/02/07	2	76.00	2	76.00	76.00	0	875	0.00%
2018/01/26	0	0.00	1	82.50	83.00	-1	835	-0.12%
2018/01/18	1	89.20	1	89.20	86.70	0	783	0.00%
2018/01/16	1	88.70	0	0.00	87.50	1	739	0.14%
2018/01/15	0	0.00	0	87.80	87.50	0	725	0.00%
2018/01/12	18	89.00	19	89.61	89.00	-1	714	-0.14%
2018/01/08	1	82.60	0	0.00	84.60	1	562	0.18%
2018/01/03	0	0.00	1	81.60	81.30	-1	543	-0.18%