智易 (3596)-玉山-高雄券商分點個股進出

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

智易

(3596)

可現股當沖

股價
167.0
漲跌
▲1.0
漲幅
+0.60%
成交量
768張
產業
上市通信網路類股
885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

智易 (3596)籌碼相關－玉山-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	169.50	0	0.00	167.00	0	1,200	0.00%
2024/11/20	5	166.00	0	0.00	164.00	5	1,181	0.42%
2024/11/19	6.1	168.67	0	0.00	170.00	6.1	1,163	0.52%
2024/11/18	1	168.00	8	171.19	167.50	-7	1,130	-0.62%
2024/11/15	1.2	177.00	1	177.02	177.00	0.2	1,113	0.02%
2024/11/14	1	182.00	0	179.33	182.00	1	1,097	0.09%
2024/11/13	1	183.00	1	181.50	181.50	0	1,091	0.00%
2024/11/12	1	179.50	0	0.00	180.50	1	1,075	0.09%
2024/11/11	0.3	179.50	1	179.00	180.00	-0.7	1,058	-0.07%
2024/11/08	1	177.50	1	177.50	177.00	0	1,040	0.00%
2024/11/07	1	174.51	13.2	179.52	178.50	-12.2	1,020	-1.20%
2024/11/06	0	165.14	12.1	169.01	172.50	-12.1	951	-1.27%
2024/11/05	0	0.00	4.4	162.89	162.50	-4.4	883	-0.50%
2024/11/01	0	159.50	4	160.50	161.50	-4	916	-0.44%
2024/10/28	0	158.00	0	0.00	156.00	0	887	0.00%
2024/10/25	1	157.50	0	0.00	157.50	1	895	0.11%
2024/10/22	0	0.00	1	156.00	158.00	-1	899	-0.11%
2024/10/17	2.2	156.36	0.1	156.00	156.00	2.1	941	0.23%
2024/10/16	0	153.25	1	152.00	154.50	-1	936	-0.11%
2024/10/15	1	151.00	0	0.00	151.00	1	955	0.10%
2024/10/09	0	0.00	1	152.47	147.00	-1	1,156	-0.09%
2024/10/07	1	149.50	0	0.00	151.00	1	1,190	0.08%
2024/09/30	0	0.00	1	143.00	142.00	-1	1,228	-0.08%
2024/09/27	1	144.52	0	0.00	144.50	1	1,254	0.08%
2024/09/26	0	0.00	0	149.50	147.00	0	1,258	0.00%
2024/09/23	1	151.00	3.1	150.66	150.00	-2	1,265	-0.16%
2024/09/20	0	0.00	0.1	146.00	145.00	-0.1	1,256	-0.01%
2024/09/19	0	0.00	2.1	145.98	144.50	-2.1	1,260	-0.17%
2024/09/18	0	145.00	0.1	144.00	139.50	-0.1	1,265	-0.01%
2024/09/16	0	143.00	0.2	141.75	142.00	-0.2	1,266	-0.02%
2024/09/13	1	141.00	0	0.00	140.50	1	1,296	0.08%
2024/09/12	0.1	139.00	0	0.00	138.00	0.1	1,306	0.01%
2024/09/09	0	135.50	1	135.50	136.50	-1	1,356	-0.07%
2024/09/04	0.2	140.02	0	0.00	138.50	0.2	1,384	0.02%
2024/08/30	0	0.00	0.1	147.00	146.50	-0.1	1,461	0.00%
2024/08/28	0	147.00	0	0.00	146.50	0	1,527	0.00%
2024/08/23	0	0.00	1	144.50	146.00	-1	1,637	-0.06%
2024/08/22	0.1	147.00	0	0.00	145.50	0.1	1,647	0.00%
2024/08/20	0	0.00	0.1	148.00	146.50	-0.1	1,727	0.00%
2024/08/19	0	0.00	0.1	145.50	147.00	-0.1	1,820	-0.01%
2024/08/16	0.1	143.00	1	143.50	143.50	-0.9	1,871	-0.05%
2024/08/14	0	144.50	0.4	145.00	145.00	-0.4	2,064	-0.02%
2024/08/12	2.1	142.26	0	0.00	143.50	2.1	2,139	0.10%
2024/08/07	0	0.00	0.5	136.50	137.50	-0.5	2,185	-0.02%
2024/08/06	20	129.00	2	127.00	131.00	18	2,207	0.82%
2024/08/05	0.1	132.00	15.4	131.84	133.50	-15.3	2,215	-0.69%
2024/08/01	0.4	148.23	0	0.00	149.00	0.4	2,315	0.02%
2024/07/30	0	144.50	0	0.00	146.00	0	2,344	0.00%
2024/07/29	2	147.50	4	145.50	147.00	-2	2,350	-0.09%
2024/07/26	0.2	141.50	0	0.00	143.50	0.2	2,351	0.01%
2024/07/23	6	142.33	0	0.00	144.50	6	2,345	0.26%
2024/07/22	3.2	141.34	0	141.00	140.50	3.2	2,344	0.14%
2024/07/19	3	146.84	0	0.00	147.00	3	2,320	0.13%
2024/07/18	1	148.50	0	0.00	147.50	1	2,310	0.04%
2024/07/17	0	150.97	0	0.00	150.00	0	2,296	0.00%
2024/07/16	0	148.44	1	146.50	149.00	-1	2,290	-0.04%
2024/07/15	22.8	146.66	2	147.50	144.00	20.8	2,267	0.92%
2024/07/12	4.1	163.03	0	0.00	162.00	4.1	2,123	0.19%
2024/07/11	0	164.50	0	0.00	162.50	0	2,088	0.00%
2024/07/10	0	0.00	0	163.50	163.00	0	2,091	0.00%
2024/07/09	1	164.50	0	0.00	163.00	1	2,085	0.05%
2024/07/05	0	164.00	0	0.00	164.50	0	2,034	0.00%
2024/07/04	0	164.00	0	0.00	165.00	0	2,032	0.00%
2024/07/02	0	0.00	1	163.00	164.00	-1	2,005	-0.05%
2024/07/01	0	0.00	6	162.33	163.00	-6	2,001	-0.30%
2024/06/28	4	162.00	0	0.00	162.00	4	2,004	0.20%
2024/06/26	4.3	160.98	0	0.00	160.50	4.3	2,122	0.20%
2024/06/25	5.2	161.11	0.1	160.50	161.50	5.2	2,183	0.24%
2024/06/21	1	163.00	1	164.00	163.00	0	2,237	0.00%
2024/06/20	2	162.75	0	0.00	162.50	2	2,258	0.09%
2024/06/17	0.1	164.00	6.1	164.25	164.50	-6	2,402	-0.25%
2024/06/14	0	0.00	0.6	163.00	162.50	-0.6	2,451	-0.02%
2024/06/12	3	160.50	1	160.50	160.00	2	2,524	0.08%
2024/06/07	3.1	161.00	0	0.00	160.50	3.1	2,671	0.12%
2024/06/06	2	163.50	2	163.75	163.50	0	2,669	0.00%
2024/06/05	5.1	164.98	2	164.25	163.50	3.1	2,656	0.12%
2024/06/04	0	0.00	1.1	166.07	167.50	-1.1	2,641	-0.04%
2024/06/03	5	164.30	1	165.50	166.00	4	2,645	0.15%
2024/05/31	2	165.75	3	166.83	167.00	-1	2,622	-0.04%
2024/05/30	1	164.00	0	0.00	165.50	1	2,582	0.04%
2024/05/29	9	166.11	1.1	166.00	165.50	7.9	2,578	0.31%
2024/05/28	1	164.50	0	0.00	164.00	1	2,585	0.04%
2024/05/27	0	0.00	0.1	166.00	163.50	-0.1	2,605	0.00%
2024/05/24	2	163.25	0.1	163.50	163.50	2	2,605	0.07%
2024/05/23	1	162.50	0.1	164.50	162.50	1	2,605	0.04%
2024/05/22	0	0.00	2.5	162.69	165.00	-2.5	2,601	-0.09%
2024/05/21	0	0.00	1.3	160.70	162.00	-1.3	2,602	-0.05%
2024/05/20	1	158.98	1	160.00	157.50	0	2,529	0.00%
2024/05/17	3.1	157.19	0	0.00	156.50	3.1	2,439	0.13%
2024/05/16	1	158.00	0	0.00	157.00	1	2,405	0.04%
2024/05/15	1.1	156.50	0	0.00	157.00	1.1	2,395	0.04%
2024/05/14	0.2	156.70	0	0.00	155.50	0.2	2,381	0.01%
2024/05/13	1.3	157.23	0	0.00	157.00	1.3	2,357	0.06%
2024/05/10	0	0.00	1	158.00	158.00	-1	2,349	-0.04%
2024/05/09	1	160.49	0.1	162.50	157.00	0.9	2,323	0.04%
2024/05/08	6.1	159.33	0	0.00	160.50	6.1	2,278	0.27%
2024/05/07	2.1	160.09	3	160.50	161.00	-0.9	2,231	-0.04%
2024/05/06	2	171.50	0	0.00	172.00	2	2,141	0.09%
2024/05/03	12	172.04	0	175.00	171.00	12	2,137	0.56%
2024/05/02	4.1	171.76	0	0.00	171.00	4.1	2,113	0.19%
2024/04/30	3	174.67	1.1	178.91	173.00	1.9	2,103	0.09%
2024/04/26	0	0.00	2	171.50	171.50	-2	2,102	-0.10%
2024/04/25	1.2	172.46	0	0.00	170.50	1.2	2,119	0.06%
2024/04/24	7	173.79	0	0.00	176.00	7	2,134	0.33%
2024/04/23	0	0.00	0	173.50	171.50	0	2,161	0.00%
2024/04/19	3	175.00	1	177.00	174.50	2	2,159	0.09%
2024/04/18	2	177.75	1	176.50	177.00	1	2,143	0.05%
2024/04/17	19	180.24	0	0.00	178.50	19	2,135	0.89%
2024/04/15	2	183.00	0	0.00	182.00	2	2,120	0.09%
2024/04/12	1	184.00	0	0.00	184.50	1	2,115	0.05%
2024/04/10	2	189.00	0	0.00	188.00	2	2,119	0.09%
2024/04/08	1.1	189.55	0.3	191.16	191.50	0.8	2,153	0.04%
2024/04/03	2	191.75	12	192.96	192.50	-10	2,143	-0.47%
2024/04/02	0	195.50	0	0.00	195.00	0	2,141	0.00%
2024/04/01	0.4	194.70	1	194.50	195.50	-0.6	2,147	-0.03%
2024/03/29	1	186.02	0.1	185.50	191.50	0.9	2,134	0.04%
2024/03/28	0	193.00	0	0.00	191.50	0	2,067	0.00%
2024/03/27	0	186.00	1	187.00	190.50	-1	2,029	-0.05%
2024/03/26	2	186.06	4.2	189.35	189.00	-2.2	2,015	-0.11%
2024/03/25	0.2	193.40	2.2	193.82	193.50	-2	2,018	-0.10%
2024/03/22	0	0.00	0.3	198.50	199.00	-0.3	2,007	-0.01%
2024/03/21	0	198.50	0	197.50	199.00	0	2,010	0.00%
2024/03/20	4.2	200.13	5.1	201.10	199.00	-0.9	1,991	-0.04%
2024/03/19	0	194.29	4	194.25	195.00	-4	2,059	-0.19%
2024/03/18	2	187.25	2	194.75	187.50	0	2,140	0.00%
2024/03/15	4	185.38	6	187.33	188.00	-2	2,162	-0.09%
2024/03/14	1.2	188.84	3.1	190.45	189.50	-1.9	2,151	-0.09%
2024/03/13	4.3	185.50	24.2	183.75	186.50	-19.9	2,066	-0.96%
2024/03/12	1.1	177.00	3	176.83	177.00	-1.9	2,015	-0.09%
2024/03/11	1	171.50	0	0.00	171.00	1	1,997	0.05%
2024/03/08	4	173.75	2	174.75	171.50	2	1,994	0.10%
2024/03/07	6.5	177.61	1	176.50	175.50	5.5	1,982	0.28%
2024/03/06	1	180.01	0	180.50	180.00	1	1,960	0.05%
2024/03/05	3	183.66	2	183.48	184.00	1	1,973	0.05%
2024/03/04	1	180.50	0	0.00	181.00	1	1,959	0.05%
2024/03/01	0.5	179.50	0	0.00	178.50	0.5	1,956	0.02%
2024/02/29	1	183.98	2	182.75	184.00	-1	1,947	-0.05%
2024/02/27	0.3	181.42	0	179.50	180.00	0.3	1,925	0.02%
2024/02/26	2.1	177.25	1	179.00	180.00	1.1	1,891	0.06%
2024/02/23	3.3	184.70	4.3	183.19	183.50	-1	1,870	-0.05%
2024/02/22	3	177.83	1	170.50	178.50	2	1,788	0.11%
2024/02/21	1.3	168.68	2	169.00	168.50	-0.7	1,726	-0.04%
2024/02/20	1	171.00	5	171.30	171.50	-4	1,715	-0.23%
2024/02/19	1.3	169.96	0	0.00	169.00	1.3	1,715	0.08%
2024/02/16	3.4	170.46	1	169.50	169.00	2.4	1,736	0.14%
2024/02/15	3.5	172.00	0	0.00	172.50	3.5	1,759	0.20%
2024/02/05	1	175.00	0	0.00	173.00	1	1,761	0.06%
2024/02/02	1	174.00	1	175.00	175.50	0	1,771	0.00%
2024/02/01	1	171.51	2.3	172.74	175.00	-1.3	1,784	-0.07%
2024/01/31	0	0.00	1	172.00	173.00	-1	1,801	-0.06%
2024/01/30	1	172.50	0	0.00	173.50	1	1,834	0.05%
2024/01/29	0	0.00	1	172.50	173.00	-1	1,868	-0.05%
2024/01/26	3.4	172.26	11	171.86	170.50	-7.6	1,935	-0.40%
2024/01/25	0	175.00	1	175.00	175.00	-1	1,974	-0.05%
2024/01/24	1	175.50	0	0.00	174.00	1	2,027	0.05%
2024/01/23	2	177.00	0	0.00	178.00	2	2,045	0.10%
2024/01/22	0	0.00	2	175.75	175.50	-2	2,034	-0.10%
2024/01/19	11	172.18	0	0.00	172.00	11	2,027	0.54%
2024/01/18	1	174.00	0	0.00	176.00	1	2,016	0.05%
2024/01/17	0	175.00	3	174.83	173.50	-3	2,004	-0.15%
2024/01/16	6	171.08	1	172.50	172.50	5	1,991	0.25%
2024/01/15	0	171.00	1	171.50	171.50	-1	1,989	-0.05%
2024/01/12	1	169.50	0	0.00	169.50	1	2,014	0.05%
2024/01/11	1	166.50	1	168.00	168.00	0	2,022	0.00%
2024/01/10	0	167.00	9.5	166.42	167.50	-9.5	2,055	-0.46%
2024/01/09	2.1	168.24	2	168.75	167.50	0.1	2,061	0.00%
2024/01/08	1	167.50	1	168.50	168.50	0	2,072	0.00%
2024/01/05	7	169.36	0	0.00	168.00	7	2,095	0.33%
2024/01/04	3	167.67	3	169.33	169.50	0	2,102	0.00%
2024/01/03	6	169.67	0	0.00	169.00	6	2,137	0.28%
2024/01/02	5	168.30	3	169.17	170.50	2	2,150	0.09%
2023/12/29	2	169.50	1	171.00	170.50	1	2,205	0.05%
2023/12/28	0	0.00	2	171.25	170.00	-2	2,226	-0.09%
2023/12/27	3	170.01	0	0.00	171.00	3	2,246	0.13%
2023/12/26	2	169.25	3	170.67	170.50	-1	2,256	-0.04%
2023/12/25	1	170.00	3	170.50	169.50	-2	2,263	-0.09%
2023/12/22	13	172.73	4	173.75	172.00	9	2,339	0.38%
2023/12/21	1	173.51	3	175.17	174.50	-2	2,338	-0.09%
2023/12/20	5	174.40	4	174.87	175.00	1	2,353	0.04%
2023/12/19	0	0.00	2	177.00	175.50	-2	2,406	-0.08%
2023/12/18	7.1	180.61	2	178.25	176.50	5.1	2,516	0.20%
2023/12/15	2	184.75	2	183.24	181.50	0	2,540	0.00%
2023/12/14	13.1	190.46	11	189.36	189.50	2	2,566	0.08%
2023/12/13	3.1	180.89	12.1	185.31	188.50	-9	2,431	-0.37%
2023/12/12	4.2	171.52	1	173.00	171.50	3.2	2,365	0.14%
2023/12/11	1.2	168.41	0	0.00	168.50	1.2	2,391	0.05%
2023/12/08	2	165.00	3	165.83	166.00	-1	2,408	-0.04%
2023/12/07	3.2	166.13	2	165.00	164.50	1.2	2,455	0.05%
2023/12/06	1	164.00	0	0.00	163.50	1	2,547	0.04%
2023/12/05	0	0.00	1	163.00	164.00	-1	2,615	-0.04%
2023/12/04	0	0.00	0	164.79	164.00	0	2,716	0.00%
2023/12/01	2	163.25	2	162.25	163.00	0	2,842	0.00%
2023/11/30	5	162.10	4	162.75	163.50	1	2,887	0.03%
2023/11/29	0.1	164.50	1	164.50	163.50	-0.9	2,877	-0.03%
2023/11/28	0.1	164.00	1	165.00	163.50	-0.9	2,916	-0.03%
2023/11/27	1	162.51	11	163.59	161.50	-10	2,940	-0.34%
2023/11/24	1	166.50	1	166.00	166.00	0	2,946	0.00%
2023/11/22	1.1	166.64	1	166.50	168.50	0.1	3,015	0.00%
2023/11/21	2	169.75	0	0.00	170.50	2	3,048	0.07%
2023/11/20	2	168.25	0	0.00	169.00	2	3,167	0.06%
2023/11/17	5	168.80	0	0.00	168.00	5	3,263	0.15%
2023/11/16	1	170.50	2	168.50	171.00	-1	3,417	-0.03%
2023/11/15	3	171.67	1	168.50	167.50	2	3,478	0.06%
2023/11/14	5	169.20	6	168.50	169.50	-1	3,491	-0.03%
2023/11/13	0	0.00	1	165.50	165.50	-1	3,490	-0.03%
2023/11/10	2	164.25	1	167.50	164.00	1	3,512	0.03%
2023/11/09	0	0.00	2	166.00	166.50	-2	3,544	-0.06%
2023/11/08	1	168.00	0	0.00	167.50	1	3,563	0.03%
2023/11/07	2	165.00	2	165.25	166.00	0	3,615	0.00%
2023/11/06	5	166.50	1	165.50	166.00	4	3,667	0.11%
2023/11/03	2	162.75	9	164.28	167.00	-7	3,740	-0.19%
2023/11/02	6	156.92	9	159.00	159.00	-3	3,817	-0.08%
2023/11/01	4.2	149.45	8	148.63	152.00	-3.8	3,830	-0.10%
2023/10/31	3	156.83	0	0.00	154.00	3	3,874	0.08%
2023/10/30	0	0.00	1	156.50	157.00	-1	4,020	-0.02%
2023/10/27	2	155.75	2	154.75	154.50	0	4,199	0.00%
2023/10/26	0	0.00	1	155.00	155.00	-1	4,493	-0.02%
2023/10/25	2	157.50	1	157.00	157.00	1	4,535	0.02%
2023/10/24	4	156.75	4	156.25	158.50	0	4,582	0.00%
2023/10/23	1	157.50	1	157.00	156.50	0	4,615	0.00%
2023/10/20	4	155.63	3	156.83	157.50	1	4,718	0.02%
2023/10/19	2	159.00	1	158.00	159.50	1	4,813	0.02%
2023/10/18	5	158.80	4	159.00	159.50	1	4,820	0.02%
2023/10/17	2	161.25	1	161.00	161.00	1	4,816	0.02%
2023/10/16	1	161.50	3	161.50	161.50	-2	4,836	-0.04%
2023/10/13	3	164.83	4.2	166.79	164.50	-1.2	4,888	-0.02%
2023/10/12	5	163.00	2	164.75	165.00	3	4,916	0.06%
2023/10/11	5.2	164.45	3.2	166.61	163.50	2	4,934	0.04%
2023/10/06	1	164.00	0	166.50	164.00	1	4,955	0.02%
2023/10/05	4.2	165.60	1	163.50	163.00	3.2	4,985	0.06%
2023/10/04	1	163.00	3	162.00	163.00	-2	4,995	-0.04%
2023/10/03	1	160.00	5	161.10	160.50	-4	5,086	-0.08%
2023/10/02	3	162.50	2	164.50	164.50	1	5,150	0.02%
2023/09/28	0	0.00	1	162.50	161.50	-1	5,172	-0.02%
2023/09/27	3	160.33	4.2	159.83	160.50	-1.2	5,183	-0.02%
2023/09/26	0	0.00	2	166.00	166.00	-2	5,112	-0.04%
2023/09/25	1.1	164.60	2	166.72	165.50	-1	5,163	-0.02%
2023/09/22	5	163.30	3	163.33	164.50	2	5,142	0.04%
2023/09/21	6.1	166.96	2	167.25	165.50	4.1	5,142	0.08%
2023/09/20	6	178.42	4	177.75	175.50	2	5,205	0.04%
2023/09/19	0	181.50	2	180.50	180.00	-2	5,170	-0.04%
2023/09/18	3	176.83	4	176.88	176.00	-1	5,120	-0.02%
2023/09/15	1	176.51	2.1	176.45	177.50	-1.1	5,102	-0.02%
2023/09/14	2	174.00	1	173.52	176.50	1	5,055	0.02%
2023/09/13	2.1	166.55	4	166.63	167.50	-1.9	4,996	-0.04%
2023/09/12	3	166.33	2	166.43	168.00	1	5,025	0.02%
2023/09/11	5	167.50	4	169.25	167.50	1	4,980	0.02%
2023/09/08	1	157.50	4	160.38	164.00	-3	4,875	-0.06%
2023/09/07	3	161.33	7.1	161.64	162.00	-4.1	4,830	-0.08%
2023/09/06	6.1	157.84	12	156.79	158.00	-5.9	4,748	-0.12%
2023/09/05	1	149.00	2.1	150.51	151.00	-1.1	4,651	-0.02%
2023/09/04	2	146.25	3	147.50	147.50	-1	4,679	-0.02%
2023/09/01	0	147.00	4.2	145.07	145.00	-4.2	4,695	-0.09%
2023/08/31	2	149.00	3	149.00	148.50	-1	4,661	-0.02%
2023/08/30	3	147.50	1	148.00	147.00	2	4,661	0.04%
2023/08/29	2	145.75	3	146.33	148.00	-1	4,655	-0.02%
2023/08/28	2	143.00	0	0.00	143.00	2	4,629	0.04%
2023/08/25	1	144.01	3	146.00	145.50	-2	4,620	-0.04%
2023/08/24	15	147.30	2.2	144.58	145.00	12.8	4,584	0.28%
2023/08/23	1	146.01	2.2	148.00	148.50	-1.2	4,480	-0.03%
2023/08/22	8.1	143.82	7	144.43	144.00	1.1	4,426	0.03%
2023/08/21	4	141.88	19	143.00	143.00	-15	4,286	-0.35%
2023/08/18	5	140.00	2	139.25	138.00	3	4,253	0.07%
2023/08/17	1	137.50	1	140.00	139.50	0	4,252	0.00%
2023/08/16	0	136.00	2	138.00	138.00	-2	4,240	-0.05%
2023/08/14	2	132.00	1	135.00	133.00	1	4,252	0.02%
2023/08/11	2	134.50	24	135.35	135.00	-22	4,237	-0.52%
2023/08/10	0	139.00	2	137.52	137.00	-2	4,205	-0.05%
2023/08/09	4	139.50	6	138.50	138.00	-2	4,138	-0.05%
2023/08/08	4	137.63	2	139.25	138.00	2	4,068	0.05%
2023/08/07	1	132.50	3	135.33	135.50	-2	3,988	-0.05%
2023/08/04	6.1	133.19	5	133.30	133.50	1.1	3,964	0.03%
2023/08/02	3	134.17	5	133.20	132.00	-2	3,936	-0.05%
2023/08/01	16.2	134.73	2	130.50	130.50	14.2	3,828	0.37%
2023/07/31	64.7	142.66	48	143.98	145.00	16.7	3,727	0.45%
2023/07/28	0	0.00	6.2	132.24	132.00	-6.2	3,429	-0.18%
2023/07/27	1	128.50	4	127.50	127.50	-3	3,368	-0.09%
2023/07/26	2	128.00	0	0.00	128.00	2	3,315	0.06%
2023/07/25	9.1	131.42	0	0.00	128.50	9.1	3,276	0.28%
2023/07/24	3	133.67	4	129.88	134.50	-1	3,178	-0.03%
2023/07/21	0	0.00	17	126.12	127.50	-17	3,064	-0.55%
2023/07/19	2	127.75	1.2	126.92	126.50	0.8	3,027	0.03%
2023/07/18	1	128.00	0	0.00	130.00	1	3,011	0.03%
2023/07/17	1	130.50	0	0.00	131.00	1	2,952	0.03%
2023/07/14	1	126.50	0	0.00	126.50	1	2,900	0.03%
2023/07/13	12	127.13	12	128.00	126.00	0	2,876	0.00%
2023/07/12	1.2	132.50	2	132.50	132.00	-0.8	2,806	-0.03%
2023/07/11	17	133.24	3	134.83	135.00	14	2,748	0.51%
2023/07/10	4	133.50	5	132.50	132.00	-1	2,668	-0.04%
2023/07/07	0	127.50	0	0.00	127.50	0	2,560	0.00%
2023/07/06	0	128.75	2	128.75	130.00	-2	2,475	-0.08%
2023/07/05	0	0.00	2	127.50	127.50	-2	2,426	-0.08%
2023/07/04	0.5	127.00	1	126.00	127.00	-0.5	2,386	-0.02%
2023/07/03	1	127.00	2	126.25	127.00	-1	2,356	-0.04%
2023/06/30	2	123.00	1	123.00	123.00	1	2,288	0.04%
2023/06/29	7	122.36	6.1	123.30	122.00	0.9	2,295	0.04%
2023/06/28	8	122.75	8.1	124.17	122.50	0	2,209	0.00%
2023/06/27	0	119.08	8	119.50	120.00	-8	2,020	-0.40%
2023/06/26	0	118.17	0	0.00	118.00	0	1,991	0.00%
2023/06/21	0	118.00	0	0.00	118.00	0	1,985	0.00%
2023/06/20	0	118.00	6	117.50	118.00	-6	1,984	-0.30%
2023/06/19	1	119.00	0	0.00	119.00	1	1,963	0.05%
2023/06/16	3	114.50	0	0.00	117.50	3	1,934	0.16%
2023/06/15	1	117.00	1	116.50	116.50	0	1,866	0.00%
2023/06/14	1	117.50	0	0.00	117.50	1	1,854	0.05%
2023/06/13	0	118.50	0	0.00	118.00	0	1,864	0.00%
2023/06/12	1	116.50	2	117.75	118.00	-1	1,857	-0.05%
2023/06/09	2	117.75	0	0.00	117.50	2	1,852	0.11%
2023/06/08	1	118.00	7	118.64	118.00	-6	1,837	-0.33%
2023/06/07	5	115.00	1	115.50	115.50	4	1,777	0.23%
2023/06/06	0	114.50	0	0.00	114.00	0	1,776	0.00%
2023/06/05	2	115.25	1	117.50	115.50	1	1,773	0.06%
2023/06/02	0	0.00	2	116.50	116.50	-2	1,751	-0.11%
2023/05/31	1	116.50	3	116.00	116.00	-2	1,753	-0.11%
2023/05/30	2	115.50	0	0.00	115.00	2	1,732	0.12%
2023/05/29	8	115.12	19	115.50	115.00	-11	1,729	-0.64%
2023/05/26	0	0.00	4.3	115.35	114.50	-4.3	1,711	-0.25%
2023/05/25	0	0.00	4	114.12	114.00	-4	1,670	-0.24%
2023/05/24	21	114.52	2	113.00	113.50	19	1,665	1.14%
2023/05/23	2	111.50	3	111.17	111.50	-1	1,622	-0.06%
2023/05/19	4	112.50	0	0.00	112.50	4	1,558	0.26%
2023/05/18	8	113.56	5	113.00	113.00	3	1,551	0.19%
2023/05/17	1	113.00	0	0.00	112.50	1	1,504	0.07%
2023/05/16	3	112.67	3	112.67	112.50	0	1,492	0.00%
2023/05/15	0	112.00	1	110.00	110.50	-1	1,457	-0.07%
2023/05/12	5	111.90	3	112.33	112.50	2	1,445	0.14%
2023/05/11	1	110.50	5	110.80	110.50	-4	1,411	-0.28%
2023/05/10	5	114.10	5	113.50	113.50	0	1,359	0.00%
2023/05/09	1	112.00	3	112.67	112.50	-2	1,330	-0.15%
2023/05/08	4	110.63	3	110.33	111.00	1	1,262	0.08%
2023/05/05	4	106.63	9	108.11	108.00	-5	1,210	-0.42%
2023/05/04	1	102.50	0	0.00	102.00	1	1,152	0.09%
2023/05/02	0.3	101.50	0	0.00	101.00	0.3	1,202	0.02%
2023/04/27	0.3	99.50	0	0.00	98.80	0.3	1,192	0.03%
2023/04/26	1.1	98.55	0	0.00	99.50	1.1	1,177	0.09%
2023/04/25	2	101.25	2	101.00	100.00	0	1,167	0.00%
2023/04/24	4	102.38	0	0.00	102.00	4	1,148	0.35%
2023/04/21	1	103.00	0	0.00	102.00	1	1,146	0.09%
2023/04/19	2	106.50	3	106.50	106.50	-1	1,121	-0.09%
2023/04/13	2	104.75	0	0.00	104.50	2	1,112	0.18%
2023/04/07	0.1	106.50	0	0.00	106.00	0.1	1,090	0.00%
2023/03/31	3	106.00	7	107.36	106.50	-4	1,077	-0.37%
2023/03/30	0	0.00	7	107.00	107.00	-7	1,059	-0.66%
2023/03/29	4	104.50	4	104.00	104.00	0	1,024	0.00%
2023/03/28	2.1	104.50	0	0.00	103.50	2.1	1,037	0.20%
2023/03/27	0.2	105.50	0	0.00	105.50	0.2	1,023	0.02%
2023/03/24	7	106.00	0	0.00	105.50	7	1,035	0.68%
2023/03/23	3	106.00	0	0.00	106.00	3	1,029	0.29%
2023/03/22	1	104.51	0	0.00	105.00	1	1,028	0.10%
2023/03/21	1	103.50	0	0.00	104.00	1	1,019	0.10%
2023/03/17	1	103.50	0	0.00	104.00	1	1,012	0.10%
2023/03/16	0	0.00	0.1	105.50	103.50	-0.1	1,023	0.00%
2023/03/15	0	106.50	0	0.00	106.00	0	1,030	0.00%
2023/03/08	0	111.00	0	0.00	111.50	0	1,013	0.00%
2023/03/07	0	111.00	10	111.00	111.00	-10	1,029	-0.97%
2023/03/06	1	109.50	0.1	109.00	109.50	0.9	1,024	0.09%
2023/03/01	0	107.50	0	0.00	107.50	0	1,045	0.00%
2023/02/23	1	106.00	4	106.38	106.50	-3	1,056	-0.28%
2023/02/22	0	106.00	3	106.00	106.50	-3	1,079	-0.28%
2023/02/17	0	106.00	0	0.00	105.50	0	1,132	0.00%
2023/02/16	5	106.00	1.2	106.42	107.00	3.8	1,164	0.33%
2023/02/15	0	105.50	0.1	104.50	105.00	-0.1	1,215	-0.01%
2023/02/14	0	0.00	1.5	104.87	104.50	-1.5	1,309	-0.11%
2023/02/13	0	103.00	2	102.75	103.50	-2	1,346	-0.15%
2023/02/10	0	103.50	0	0.00	103.50	0	1,367	0.00%
2023/02/08	0.1	104.50	0	0.00	104.00	0.1	1,360	0.01%
2023/02/07	1	103.60	0	0.00	104.50	1	1,355	0.07%
2023/02/06	0.5	103.50	0	0.00	103.50	0.5	1,354	0.04%
2023/02/03	1	103.00	0	0.00	103.50	1	1,371	0.07%
2023/02/02	1	105.00	1	103.00	105.50	0	1,389	0.00%
2023/02/01	1	100.50	1	101.50	101.00	0	1,389	0.00%
2023/01/31	6	100.00	12	100.75	101.00	-6	1,427	-0.42%
2023/01/30	14	100.54	7	101.50	100.50	7	1,507	0.46%
2023/01/12	0.1	100.50	0	0.00	100.00	0.1	1,598	0.01%
2023/01/11	0	0.00	1	100.00	101.00	-1	1,620	-0.06%
2023/01/05	5.3	97.13	0	0.00	97.70	5.3	1,701	0.31%
2023/01/04	0	0.00	20	96.34	96.10	-20	1,708	-1.17%
2023/01/03	5	96.50	0	0.00	96.70	5	1,720	0.29%
2022/12/29	0.1	95.30	0	0.00	95.40	0.1	1,768	0.01%
2022/12/26	0.1	98.00	0	0.00	98.00	0.1	1,848	0.01%
2022/12/19	0.1	101.00	0	0.00	100.50	0.1	2,189	0.00%
2022/12/16	0.3	102.17	0	0.00	101.50	0.3	2,219	0.01%
2022/12/08	2	105.00	0	0.00	104.50	2	2,342	0.09%
2022/12/07	1	104.00	1	105.00	105.50	0	2,350	0.00%
2022/12/06	5	104.50	0.1	105.50	105.00	4.9	2,368	0.21%
2022/12/05	1	105.50	1	106.00	106.00	0	2,415	0.00%
2022/12/01	2	105.25	1	106.00	105.50	1	2,555	0.04%
2022/11/29	1	103.50	1.2	102.44	103.50	-0.2	2,671	-0.01%
2022/11/28	0	0.00	0.3	101.50	101.50	-0.3	2,663	-0.01%
2022/11/25	0.3	101.00	0	0.00	100.00	0.3	2,696	0.01%
2022/11/24	1	100.50	1	101.00	101.00	0	2,741	0.00%
2022/11/23	1	98.60	4	98.60	98.60	-3	2,780	-0.11%
2022/11/18	5	98.90	1	99.20	97.80	4	2,921	0.14%
2022/11/17	11	99.69	4	98.68	98.60	7	2,946	0.24%
2022/11/16	10	99.80	0	0.00	98.80	10	2,950	0.34%
2022/11/15	2	98.05	1	97.90	98.40	1	2,999	0.03%
2022/11/14	1	97.50	2	98.35	97.50	-1	3,042	-0.03%
2022/11/11	4	99.20	14	99.60	97.10	-10	3,045	-0.33%
2022/11/10	15	95.73	3	97.13	96.80	12	3,017	0.40%
2022/11/09	0	0.00	1.1	93.74	96.30	-1.1	2,995	-0.04%
2022/11/08	0	0.00	1.3	93.68	91.80	-1.3	3,048	-0.04%
2022/11/07	0	0.00	4	92.23	92.50	-4	3,435	-0.12%
2022/11/04	3	90.73	2	91.85	91.70	1	3,520	0.03%
2022/11/03	1	91.40	0	0.00	91.50	1	3,586	0.03%
2022/11/02	0	0.00	4	90.85	91.00	-4	3,719	-0.11%
2022/11/01	4	90.00	10	90.97	90.00	-6	3,874	-0.15%
2022/10/31	0	0.00	2	91.00	90.20	-2	3,954	-0.05%
2022/10/28	3	88.93	1	86.80	86.90	2	4,055	0.05%
2022/10/27	3.1	86.98	4	88.25	90.00	-0.9	4,090	-0.02%
2022/10/26	6.2	87.62	3	85.17	87.80	3.2	4,050	0.08%
2022/10/25	3.1	91.31	1	92.58	90.00	2.1	4,017	0.05%
2022/10/24	4	93.93	4	94.45	93.00	0	4,100	0.00%
2022/10/21	2	92.40	0	0.00	90.90	2	4,099	0.05%
2022/10/20	1	93.90	0	0.00	94.40	1	4,113	0.02%
2022/10/19	3	97.77	3	96.30	96.30	0	4,102	0.00%
2022/10/17	0	94.00	0	0.00	97.20	0	4,103	0.00%
2022/10/14	1	97.60	0	0.00	97.20	1	4,099	0.02%
2022/10/06	1	103.00	2	103.75	102.00	-1	4,223	-0.02%
2022/10/05	5	100.50	5	101.50	101.00	0	4,259	0.00%
2022/10/04	1	99.29	2	98.95	99.30	-1	4,251	-0.02%
2022/10/03	0	0.00	5	96.30	95.50	-5	4,280	-0.12%
2022/09/30	3	93.47	8	94.68	95.30	-5	4,411	-0.11%
2022/09/29	3.2	95.27	3	95.30	93.90	0.2	4,446	0.00%
2022/09/28	2.1	98.82	0	0.00	95.80	2.1	4,476	0.05%
2022/09/27	5	100.80	2	99.30	102.00	3	4,455	0.07%
2022/09/26	3	103.17	3	105.00	102.50	0	4,426	0.00%
2022/09/23	3	111.33	2	112.00	108.50	1	4,432	0.02%
2022/09/22	0	0.00	7	111.71	112.50	-7	4,450	-0.16%
2022/09/20	5	112.00	1	112.00	112.50	4	4,481	0.09%
2022/09/19	3	113.67	1	114.00	112.00	2	4,532	0.04%
2022/09/16	1	114.50	2	114.50	114.50	-1	4,570	-0.02%
2022/09/15	2	114.00	0	0.00	112.00	2	4,763	0.04%
2022/09/14	1	111.50	1	114.00	114.50	0	4,944	0.00%
2022/09/13	1	116.00	0	0.00	114.50	1	5,097	0.02%
2022/09/12	3	115.50	11	116.32	115.00	-8	5,139	-0.16%
2022/09/08	0	0.00	4	114.13	114.00	-4	5,163	-0.08%
2022/09/07	3	112.17	7	112.57	112.50	-4	5,241	-0.08%
2022/09/06	1	107.00	0	0.00	108.00	1	5,166	0.02%
2022/09/05	1	111.50	3	111.33	110.50	-2	5,068	-0.04%
2022/09/02	0	0.00	1.2	111.78	112.00	-1.2	5,034	-0.02%
2022/09/01	1	113.00	8	114.13	113.00	-7	5,037	-0.14%
2022/08/31	1	114.50	2	114.50	115.50	-1	5,021	-0.02%
2022/08/30	1	110.50	4	111.13	112.00	-3	5,094	-0.06%
2022/08/29	9.3	109.39	4	109.75	110.50	5.3	5,070	0.11%
2022/08/26	2	114.75	1	113.50	113.50	1	5,034	0.02%
2022/08/25	1	115.00	1	115.00	114.50	0	5,008	0.00%
2022/08/24	9.2	112.39	1	112.00	112.50	8.2	5,004	0.16%
2022/08/23	5.1	113.50	3	113.17	113.00	2.1	4,964	0.04%
2022/08/22	2	112.26	7	113.00	112.00	-5	4,978	-0.10%
2022/08/19	5	115.50	4	115.75	115.50	1	4,932	0.02%
2022/08/18	6	115.25	3.3	115.19	115.50	2.8	4,930	0.06%
2022/08/17	1	116.50	13	116.85	116.50	-12	4,912	-0.24%
2022/08/16	16	115.78	3	115.33	115.00	13	4,899	0.27%
2022/08/15	8	114.38	10	114.20	115.00	-2	4,836	-0.04%
2022/08/12	40.2	113.38	9	113.61	115.00	31.2	4,768	0.65%
2022/08/11	20.1	122.27	1	122.00	121.00	19.1	4,463	0.43%
2022/08/10	1.3	133.28	8	132.75	134.00	-6.7	4,457	-0.15%
2022/08/09	23	132.72	35	132.94	131.00	-12	4,459	-0.27%
2022/08/08	8	129.44	20	128.75	130.50	-12	4,410	-0.27%
2022/08/05	5	125.40	5	125.00	125.00	0	4,296	0.00%
2022/08/04	1.1	121.68	3	124.17	127.50	-1.9	4,228	-0.05%
2022/08/03	1	124.50	0	0.00	124.00	1	4,157	0.02%
2022/08/02	1	122.50	2	122.00	122.50	-1	4,182	-0.02%
2022/08/01	2	123.25	6	126.33	123.50	-4	4,232	-0.09%
2022/07/29	3.1	123.66	5	124.60	124.00	-1.9	4,384	-0.04%
2022/07/28	1	120.00	0	0.00	120.00	1	4,378	0.02%
2022/07/26	1	117.00	0	0.00	117.50	1	4,428	0.02%
2022/07/22	3	119.00	4	117.13	116.00	-1	4,696	-0.02%
2022/07/21	0	0.00	1.2	118.92	119.00	-1.2	4,884	-0.02%
2022/07/20	0	0.00	2	119.25	118.50	-2	5,113	-0.04%
2022/07/19	1	117.00	1	117.00	117.00	0	5,204	0.00%
2022/07/15	1.2	118.25	0	0.00	118.00	1.2	5,619	0.02%
2022/07/14	3	117.50	5	118.20	119.50	-2	5,732	-0.03%
2022/07/13	2	116.75	2	116.50	115.50	0	5,721	0.00%
2022/07/12	1	114.50	1	114.50	115.00	0	5,684	0.00%
2022/07/11	1	115.00	1.2	116.25	116.00	-0.2	5,705	0.00%
2022/07/08	2.1	112.65	2	113.50	115.00	0.1	5,684	0.00%
2022/07/07	1.3	102.67	5	104.50	107.50	-3.7	5,577	-0.07%
2022/07/06	8	102.44	2.3	103.40	102.00	5.8	5,612	0.10%
2022/07/05	5	100.10	6.2	100.32	100.50	-1.2	5,644	-0.02%
2022/07/04	2	100.00	0	0.00	97.10	2	5,807	0.03%
2022/07/01	9.3	114.45	5	109.70	108.00	4.3	5,791	0.07%
2022/06/30	3	118.33	4	118.13	120.00	-1	5,729	-0.02%
2022/06/29	1	118.50	2	118.00	119.00	-1	5,699	-0.02%
2022/06/28	0.1	123.00	0	0.00	121.00	0.1	5,691	0.00%
2022/06/27	0.1	125.00	6	125.25	124.50	-5.9	5,694	-0.10%
2022/06/24	3	122.67	3	122.17	122.00	0	5,674	0.00%
2022/06/23	19.1	128.10	13	121.38	122.00	6.1	5,649	0.11%
2022/06/22	5.1	131.27	7	132.00	129.50	-1.9	5,472	-0.04%
2022/06/21	6	129.17	15	130.03	132.00	-9	5,281	-0.17%
2022/06/20	5	124.40	3	123.33	122.50	2	5,117	0.04%
2022/06/17	6.1	123.76	6.2	124.92	125.00	-0.2	5,046	0.00%
2022/06/16	2	126.25	2	125.25	122.50	0	4,969	0.00%
2022/06/15	1	124.50	2	125.00	124.00	-1	4,854	-0.02%
2022/06/14	0	0.00	3	121.50	124.50	-3	4,853	-0.06%
2022/06/13	0	0.00	3	121.83	121.50	-3	4,856	-0.06%
2022/06/10	2	123.25	3	124.00	124.00	-1	4,870	-0.02%
2022/06/09	1	124.00	1	121.50	124.00	0	4,885	0.00%
2022/06/08	9.2	125.98	6	126.58	123.00	3.2	4,873	0.07%
2022/06/06	2	124.75	6.1	125.42	126.00	-4.1	4,731	-0.09%
2022/06/02	1	122.50	1	121.50	122.50	0	4,715	0.00%
2022/06/01	3	123.67	0	0.00	121.50	3	4,720	0.06%
2022/05/30	0	0.00	1.1	122.36	123.00	-1.1	4,706	-0.02%
2022/05/27	0	0.00	3	118.00	118.00	-3	4,691	-0.06%
2022/05/26	2	115.50	2	115.25	114.00	0	4,702	0.00%
2022/05/25	2	119.00	2.1	118.76	119.50	-0.1	4,792	0.00%
2022/05/24	1.1	118.52	2	118.25	118.00	-1	4,857	-0.02%
2022/05/23	0	0.00	3	121.00	121.00	-3	4,831	-0.06%
2022/05/20	1.1	121.50	1	121.50	121.50	0.1	4,866	0.00%
2022/05/19	9.1	124.10	3	124.00	122.50	6.1	4,848	0.12%
2022/05/18	4	122.13	7.4	122.41	122.50	-3.4	4,756	-0.07%
2022/05/17	5	119.50	4	119.00	119.50	1	4,712	0.02%
2022/05/16	3	116.17	4	117.00	117.00	-1	4,713	-0.02%
2022/05/13	6	111.75	6	112.75	112.50	0	4,632	0.00%
2022/05/12	2	111.75	2	111.00	109.50	0	4,617	0.00%
2022/05/11	3	111.00	2	111.75	111.00	1	4,631	0.02%
2022/05/10	7	107.93	9	106.83	110.50	-2	4,731	-0.04%
2022/05/09	10	110.25	3	109.50	109.00	7	4,697	0.15%
2022/05/06	23.2	110.13	17	112.03	109.50	6.2	4,667	0.13%
2022/05/05	6.1	123.92	2	123.25	121.00	4.1	4,532	0.09%
2022/05/04	3	125.83	3	124.17	124.50	0	4,486	0.00%
2022/05/03	4	127.00	3	127.00	127.00	1	4,466	0.02%
2022/04/29	4.1	130.86	4	129.13	128.00	0.1	4,434	0.00%
2022/04/28	5.1	133.48	15	131.77	127.50	-10	4,346	-0.23%
2022/04/27	11.1	131.87	15	132.80	132.50	-3.9	4,197	-0.09%
2022/04/26	11.5	128.55	26.3	130.01	132.50	-14.8	4,002	-0.37%
2022/04/25	1	127.00	2	125.25	126.50	-1	3,804	-0.03%
2022/04/22	4.1	128.63	26	129.90	130.00	-22	3,729	-0.59%
2022/04/21	9	127.22	9	127.00	125.50	0	3,542	0.00%
2022/04/20	3	126.33	4	125.00	125.00	-1	3,337	-0.03%
2022/04/19	4	119.50	3	121.00	121.00	1	3,235	0.03%
2022/04/15	2.2	116.45	2	117.75	116.50	0.2	3,270	0.01%
2022/04/14	2	120.00	4	120.75	122.00	-2	3,349	-0.06%
2022/04/13	6	119.50	4	121.87	119.50	2	3,394	0.06%
2022/04/12	6	122.58	2	127.00	120.00	4	3,687	0.11%
2022/04/11	8	127.25	4	126.13	124.50	4	3,751	0.11%
2022/04/08	6	125.25	6	124.75	125.00	0	3,786	0.00%
2022/04/07	1	122.00	2	121.50	119.50	-1	3,646	-0.03%
2022/04/06	2	121.50	5	122.40	122.00	-3	3,741	-0.08%
2022/04/01	1	121.00	2	121.75	121.50	-1	3,764	-0.03%
2022/03/31	0	0.00	1	121.50	121.50	-1	3,898	-0.03%
2022/03/30	0	0.00	1	121.50	121.50	-1	3,936	-0.03%
2022/03/29	0	0.00	0	120.50	121.00	0	4,033	0.00%
2022/03/28	1	117.00	3	117.00	118.00	-2	4,094	-0.05%
2022/03/25	6	119.83	2	120.00	121.00	4	4,238	0.09%
2022/03/24	0	0.00	1	117.00	117.50	-1	4,352	-0.02%
2022/03/23	0	0.00	0	115.00	115.00	0	4,909	0.00%
2022/03/18	3	114.67	1	115.50	114.50	2	6,175	0.03%
2022/03/16	1	113.50	0	112.50	113.50	1	6,250	0.02%
2022/03/15	0	0.00	1	111.50	112.50	-1	6,351	-0.02%
2022/03/14	4	115.00	2	114.50	113.50	2	6,351	0.03%
2022/03/11	0	0.00	2	111.50	111.00	-2	6,344	-0.03%
2022/03/10	2	110.75	3	111.50	110.50	-1	6,341	-0.02%
2022/03/09	5	107.00	2	107.99	108.00	3	6,332	0.05%
2022/03/08	2	108.00	11	109.73	107.00	-9	6,336	-0.14%
2022/03/07	1	110.00	4	112.00	111.50	-3	6,340	-0.05%
2022/03/04	2	114.25	0	0.00	113.50	2	6,364	0.03%
2022/03/03	0	0.00	1	116.00	115.50	-1	6,375	-0.02%
2022/03/02	1	114.50	0	0.00	114.50	1	6,433	0.02%
2022/03/01	1	114.00	1	117.00	117.50	0	6,441	0.00%
2022/02/25	4.1	113.61	1	114.00	114.50	3.1	6,478	0.05%
2022/02/24	3.7	119.84	3	117.67	117.50	0.7	6,423	0.01%
2022/02/23	13	123.73	16	123.00	123.00	-3	6,394	-0.05%
2022/02/22	7	121.57	1	122.00	124.00	6	6,498	0.09%
2022/02/21	2	123.75	8	123.44	123.00	-6	6,573	-0.09%
2022/02/18	0	0.00	1	126.00	125.50	-1	6,676	-0.01%
2022/02/17	2	125.50	2	124.75	125.00	0	6,807	0.00%
2022/02/16	4	128.24	1	127.50	127.50	3	6,910	0.04%
2022/02/15	2	124.50	0	0.00	123.50	2	6,945	0.03%
2022/02/14	1.2	122.00	5	122.70	123.00	-3.8	7,221	-0.05%
2022/02/11	2.1	125.33	0	0.00	125.00	2.1	7,325	0.03%
2022/02/10	6	129.92	30	130.75	127.50	-24	7,491	-0.32%
2022/02/09	1	126.00	1	126.00	128.00	0	7,569	0.00%
2022/02/08	1	125.51	4	126.38	126.00	-3	7,925	-0.04%
2022/02/07	11	125.50	1	127.00	126.00	10	8,397	0.12%
2022/01/26	2	122.75	6	122.92	123.00	-4	8,399	-0.05%
2022/01/25	4.1	120.50	4	121.75	119.00	0.1	8,486	0.00%
2022/01/24	1	121.50	0	121.50	121.50	1	8,641	0.01%
2022/01/21	5.1	120.11	8	120.56	119.50	-2.9	8,673	-0.03%
2022/01/20	20	122.00	20	124.00	124.50	0	8,734	0.00%
2022/01/19	0	0.00	2	123.50	124.00	-2	8,896	-0.02%
2022/01/18	5.1	124.41	2	125.75	124.00	3.1	8,953	0.03%
2022/01/17	0	0.00	3	122.50	125.50	-3	8,942	-0.03%
2022/01/14	3	120.00	5	120.40	121.00	-2	8,972	-0.02%
2022/01/13	1	121.50	1	120.50	122.00	0	8,963	0.00%
2022/01/12	3	120.83	8	121.25	122.50	-5	8,943	-0.06%
2022/01/11	8.1	120.38	2	120.50	119.00	6.1	8,892	0.07%
2022/01/10	2	124.50	1	123.00	123.50	1	8,811	0.01%
2022/01/07	8	125.13	5	124.90	125.00	3	8,776	0.03%
2022/01/06	2	127.25	5	127.40	128.00	-3	8,643	-0.03%
2022/01/05	22.1	134.02	17	132.88	129.00	5.1	8,573	0.06%
2022/01/04	28	131.66	42	131.80	134.50	-14	8,252	-0.17%
2022/01/03	7	130.36	7	130.00	129.50	0	8,098	0.00%
2021/12/30	5	128.30	2	127.75	127.50	3	8,007	0.04%
2021/12/29	5	128.60	14	128.64	129.00	-9	7,937	-0.11%
2021/12/28	7	125.07	0	0.00	125.00	7	7,806	0.09%
2021/12/27	8	128.44	20	127.83	126.50	-12	7,771	-0.15%
2021/12/24	13	124.77	2.1	124.00	124.50	10.9	7,636	0.14%
2021/12/23	15	126.93	9	126.83	124.50	6	7,592	0.08%
2021/12/22	17	125.00	12	125.75	127.00	5	7,472	0.07%
2021/12/21	17	125.32	13	124.31	126.00	4	7,421	0.05%
2021/12/20	34	128.31	24	127.63	125.50	10	7,263	0.14%
2021/12/17	48	130.20	38.2	130.72	125.50	9.8	7,073	0.14%
2021/12/16	60	127.21	51	127.23	127.00	9	6,482	0.14%
2021/12/15	32	119.38	43.2	121.46	125.50	-11.2	5,787	-0.19%
2021/12/14	15	114.60	28	115.00	114.50	-13	5,256	-0.25%
2021/12/13	14	114.29	2	114.75	116.00	12	5,184	0.23%
2021/12/10	25	114.80	12	114.75	114.50	13	5,145	0.25%
2021/12/09	3.1	112.52	13	113.65	113.00	-9.9	5,052	-0.20%
2021/12/08	4	109.63	1	108.50	108.50	3	4,919	0.06%
2021/12/07	0	0.00	4	109.25	110.00	-4	4,895	-0.08%
2021/12/03	2	108.00	5	108.80	107.50	-3	4,882	-0.06%
2021/12/02	1	107.50	8	109.50	108.00	-7	4,875	-0.14%
2021/12/01	8	107.75	2.1	106.73	110.50	6	4,848	0.12%
2021/11/30	2	109.25	3	107.50	110.00	-1	4,811	-0.02%
2021/11/29	1	106.00	2	106.00	105.50	-1	4,767	-0.02%
2021/11/26	7.1	105.43	8	105.19	106.00	-1	4,741	-0.02%
2021/11/25	12	107.58	6	108.17	107.50	6	4,670	0.13%
2021/11/24	2	108.00	10.1	108.45	108.50	-8.1	4,651	-0.17%
2021/11/23	4	111.50	16.1	110.47	110.00	-12.1	4,574	-0.26%
2021/11/22	7	114.64	15	115.07	115.00	-8	4,487	-0.18%
2021/11/19	11	114.73	9	114.17	116.50	2	4,438	0.05%
2021/11/18	22	114.16	5	113.70	112.50	17	4,328	0.39%
2021/11/17	3	111.50	4	111.75	111.00	-1	4,202	-0.02%
2021/11/16	11	114.86	3	114.50	114.00	8	4,092	0.20%
2021/11/15	16	116.38	25	117.12	119.00	-9	3,956	-0.23%
2021/11/12	17	114.35	11	115.00	114.50	6	3,828	0.16%
2021/11/11	63	117.01	47	115.93	113.00	16	3,736	0.43%
2021/11/10	13	114.42	9	113.61	115.50	4	3,475	0.12%
2021/11/09	24	114.63	25	117.10	114.50	-1	3,354	-0.03%
2021/11/08	6	115.58	10	114.80	115.50	-4	3,161	-0.13%
2021/11/05	30	113.87	25	113.64	113.50	5	2,987	0.17%
2021/11/04	38	113.76	65	114.25	115.50	-27	2,624	-1.03%
2021/11/03	9	105.61	1.1	105.82	105.00	7.9	2,135	0.37%
2021/11/02	4	104.13	5	103.80	102.50	-1	2,084	-0.05%
2021/11/01	4	108.38	37	109.26	108.50	-33	1,986	-1.66%
2021/10/29	4	105.75	7	105.07	105.00	-3	1,819	-0.16%
2021/10/28	13	105.96	1	105.50	105.00	12	1,766	0.68%
2021/10/27	18	105.08	20	105.03	105.50	-2	1,690	-0.12%
2021/10/26	12	100.17	18	101.63	101.50	-6	1,533	-0.39%
2021/10/25	4	98.73	1	98.00	98.80	3	1,508	0.20%
2021/10/22	1.1	97.66	7	97.20	99.00	-5.9	1,525	-0.39%
2021/10/21	0	0.00	2	95.75	95.40	-2	1,522	-0.13%
2021/10/20	0	0.00	6	94.37	94.70	-6	1,656	-0.36%
2021/10/18	1	90.70	2	90.80	90.90	-1	1,700	-0.06%
2021/10/15	3	91.87	2	92.00	91.60	1	1,800	0.06%
2021/10/12	0	0.00	0.1	93.50	93.00	-0.1	1,983	-0.01%
2021/10/08	8	95.14	4	95.40	95.60	4	2,042	0.20%
2021/10/07	21.1	94.39	6	94.42	95.80	15.1	2,160	0.70%
2021/10/01	1	89.80	3	90.10	89.90	-2	2,149	-0.09%
2021/09/29	0	0.00	1	93.00	93.00	-1	2,158	-0.05%
2021/09/28	6	93.97	3	94.13	94.20	3	2,167	0.14%
2021/09/24	0	0.00	2	90.80	90.50	-2	2,151	-0.09%
2021/09/23	2	90.45	0	0.00	90.10	2	2,240	0.09%
2021/09/17	0	0.00	1	90.50	90.50	-1	2,375	-0.04%
2021/09/16	1	88.90	0	0.00	89.20	1	2,404	0.04%
2021/09/10	1	91.00	1	90.80	91.20	0	2,444	0.00%
2021/09/08	1	88.80	0	0.00	88.20	1	2,462	0.04%
2021/09/06	0	0.00	1	90.20	90.00	-1	2,449	-0.04%
2021/09/02	1	91.30	0	0.00	89.90	1	2,496	0.04%
2021/09/01	3	92.00	0	0.00	92.30	3	2,493	0.12%
2021/08/30	0.1	91.60	1	93.30	93.30	-0.9	2,508	-0.04%
2021/08/27	4	90.10	0	0.00	90.20	4	2,504	0.16%
2021/08/25	3	91.37	0	0.00	91.40	3	2,591	0.12%
2021/08/20	0	0.00	2	89.10	89.10	-2	2,646	-0.08%
2021/08/18	2.2	88.95	0	0.00	89.70	2.2	2,665	0.08%
2021/08/16	1	89.60	0	0.00	89.20	1	2,674	0.04%
2021/08/13	0	89.50	1	88.90	89.30	-1	2,667	-0.04%
2021/08/11	2.1	90.53	2	89.70	88.80	0.1	2,667	0.00%
2021/08/10	1	90.70	0	0.00	91.00	1	2,637	0.04%
2021/08/09	0	0.00	1	92.50	92.10	-1	2,655	-0.04%
2021/08/06	1	94.00	0	0.00	93.50	1	2,687	0.04%
2021/08/05	2	95.05	2	95.80	94.80	0	2,701	0.00%
2021/08/04	8	96.04	6	96.30	95.70	2	2,769	0.07%
2021/08/03	2	97.10	6	96.52	96.40	-4	2,821	-0.14%
2021/08/02	10	96.88	0	0.00	96.70	10	2,869	0.35%
2021/07/30	10	97.37	14	97.16	97.30	-4	2,907	-0.14%
2021/07/29	7.2	96.78	1.1	97.18	97.50	6.1	2,918	0.21%
2021/07/28	6	96.78	13	96.92	98.00	-7	2,871	-0.24%
2021/07/27	14.1	98.82	11	99.00	99.50	3.1	2,883	0.11%
2021/07/26	17.2	102.52	11	101.36	102.00	6.2	2,844	0.22%
2021/07/23	0	0.00	2	110.00	109.00	-2	2,707	-0.07%
2021/07/22	4	108.50	2	108.50	108.00	2	2,704	0.07%
2021/07/21	18	109.19	2	109.00	109.00	16	2,674	0.60%
2021/07/20	1	105.00	1	104.50	104.50	0	2,586	0.00%
2021/07/19	2	108.00	1	107.50	107.50	1	2,554	0.04%
2021/07/16	5	109.60	2.1	110.24	109.50	3	2,561	0.12%
2021/07/15	0	0.00	2.1	108.00	108.50	-2.1	2,465	-0.09%
2021/07/14	9.1	107.34	7	108.00	108.50	2.1	2,419	0.08%
2021/07/12	0	0.00	1	101.50	103.00	-1	2,360	-0.04%
2021/07/09	1	100.50	0	0.00	100.50	1	2,430	0.04%
2021/07/08	1	102.50	0	0.00	102.50	1	2,617	0.04%
2021/07/07	1	102.50	1	103.00	103.00	0	2,699	0.00%
2021/07/06	3.1	103.16	4.1	103.25	103.50	-1	2,773	-0.04%
2021/07/05	3	103.01	5	103.50	104.00	-2	2,816	-0.07%
2021/07/02	3	102.00	0.2	102.96	102.00	2.8	2,915	0.10%
2021/07/01	1.1	105.50	0	0.00	103.50	1.1	2,939	0.04%
2021/06/30	5	106.80	2	107.00	106.50	3	3,000	0.10%
2021/06/29	14.2	106.47	14.1	105.58	106.50	0.1	3,010	0.00%
2021/06/28	1	102.00	3	101.67	102.00	-2	3,086	-0.06%
2021/06/25	0.1	100.00	2	99.50	99.20	-1.9	3,093	-0.06%
2021/06/22	1	97.50	2	97.20	96.40	-1	3,210	-0.03%
2021/06/21	0	0.00	4	98.30	96.80	-4	3,283	-0.12%
2021/06/18	3	99.67	0	0.00	99.90	3	3,355	0.09%
2021/06/17	0	0.00	1	99.00	99.00	-1	3,472	-0.03%
2021/06/15	0	99.50	0	0.00	99.10	0	4,075	0.00%
2021/06/11	1	99.60	0	0.00	99.50	1	4,156	0.02%
2021/06/10	4	100.03	0	0.00	100.50	4	4,181	0.10%
2021/06/08	0	0.00	1	96.50	97.40	-1	4,233	-0.02%
2021/06/04	2	99.05	0	0.00	98.30	2	4,307	0.05%
2021/06/03	2	99.90	3	100.17	100.00	-1	4,303	-0.02%
2021/06/02	2	99.50	0	0.00	97.50	2	4,270	0.05%
2021/06/01	1	96.50	0.4	96.90	96.40	0.6	4,229	0.01%
2021/05/31	1	94.70	1	95.50	96.90	0	4,227	0.00%
2021/05/28	0.4	94.90	0	0.00	94.80	0.4	4,208	0.01%
2021/05/27	1	94.70	1.9	93.33	94.70	-0.9	4,203	-0.02%
2021/05/24	1	93.40	2	92.30	93.20	-1	4,225	-0.02%
2021/05/19	0	0.00	1	91.00	92.00	-1	4,279	-0.02%
2021/05/17	0	0.00	3	87.00	85.00	-3	4,313	-0.07%
2021/05/14	2.1	90.14	1	93.50	89.60	1.1	4,277	0.03%
2021/05/13	2.1	91.86	2	88.50	91.50	0.1	4,218	0.00%
2021/05/12	3.1	87.09	3	92.20	90.60	0.1	4,174	0.00%
2021/05/11	6	94.52	1	96.49	94.30	5	4,094	0.12%
2021/05/10	4	99.63	4	100.28	98.00	0	4,043	0.00%
2021/05/07	2.3	102.33	1	102.00	102.00	1.3	3,999	0.03%
2021/05/06	4	102.25	0	0.00	101.50	4	4,002	0.10%
2021/05/05	2	105.00	1	105.50	104.00	1	3,980	0.03%
2021/05/04	2	105.25	0	109.00	105.50	2	3,979	0.05%
2021/05/03	7	109.36	0	0.00	108.00	7	3,933	0.18%
2021/04/29	5	114.50	0	0.00	113.00	5	3,910	0.13%
2021/04/28	2	113.00	1	113.00	114.00	1	3,905	0.03%
2021/04/27	1	113.00	0.1	113.50	112.50	0.9	3,924	0.02%
2021/04/26	0	0.00	0	113.50	113.50	0	3,922	0.00%
2021/04/23	0	0.00	1	113.00	113.00	-1	3,919	-0.03%
2021/04/22	5	113.00	0	0.00	112.00	5	3,932	0.13%
2021/04/21	3.1	114.53	0	0.00	114.00	3.1	3,911	0.08%
2021/04/20	1.2	115.17	0	0.00	115.50	1.2	3,901	0.03%
2021/04/19	2	113.00	1	113.00	113.50	1	3,934	0.03%
2021/04/16	3	115.17	1	115.00	115.00	2	3,901	0.05%
2021/04/15	9	114.67	39	115.03	114.50	-30	3,944	-0.76%
2021/04/14	6.4	121.64	5	121.01	122.00	1.4	3,888	0.04%
2021/04/13	2.4	125.71	8	125.38	125.50	-5.6	3,722	-0.15%
2021/04/12	24.1	125.87	4	124.01	124.00	20.1	3,704	0.54%
2021/04/09	28	124.05	12	124.79	125.50	16	3,656	0.44%
2021/04/08	3.3	121.76	17.3	121.99	124.00	-14	3,585	-0.39%
2021/04/07	5	117.20	2	117.25	118.00	3	3,469	0.09%
2021/04/06	11.3	119.19	0	0.00	117.50	11.3	3,437	0.33%
2021/04/01	4	117.00	0.3	117.50	118.00	3.7	3,367	0.11%
2021/03/31	5.4	115.71	6	115.42	116.00	-0.7	3,273	-0.02%
2021/03/30	4	110.25	1	109.00	110.50	3	3,096	0.10%
2021/03/29	2	110.00	3	109.67	109.50	-1	3,071	-0.03%
2021/03/26	0	0.00	1	109.00	110.00	-1	3,074	-0.03%
2021/03/25	1	108.50	0	0.00	109.00	1	3,047	0.03%
2021/03/24	1	109.50	4	109.63	111.00	-3	2,985	-0.10%
2021/03/23	10	110.50	2.2	109.91	110.00	7.8	2,924	0.27%
2021/03/22	41	108.83	22	109.93	112.00	19	2,863	0.66%
2021/03/19	23	106.91	14	107.25	108.50	9	2,788	0.32%
2021/03/18	2	109.25	9	107.45	110.00	-7	2,581	-0.27%
2021/03/17	0	0.00	12	100.33	100.00	-12	2,228	-0.54%
2021/03/16	0	0.00	1	99.60	98.40	-1	2,188	-0.05%
2021/03/15	1	98.80	2	99.05	99.20	-1	2,172	-0.05%
2021/03/12	1.2	97.87	1.3	98.15	98.80	-0.1	2,189	0.00%
2021/03/11	1	96.90	1	96.60	96.30	0	2,158	0.00%
2021/03/10	0	0.00	1	96.50	96.50	-1	2,131	-0.05%
2021/03/08	0	0.00	1	93.00	92.90	-1	2,121	-0.05%
2021/03/04	1	93.40	0	94.40	93.20	1	2,164	0.05%
2021/03/02	2	94.55	0	0.00	94.40	2	2,198	0.09%
2021/02/26	1	94.00	0	0.00	94.40	1	2,262	0.04%
2021/02/25	10	97.00	0	0.00	95.40	10	2,305	0.43%
2021/02/24	3	95.80	0	0.00	94.80	3	2,313	0.13%
2021/02/23	1	96.30	0	0.00	96.40	1	2,288	0.04%
2021/02/22	1	96.70	4	97.08	96.80	-3	2,317	-0.13%
2021/02/18	1	96.30	2	96.20	96.30	-1	2,295	-0.04%
2021/02/17	1	94.60	2	94.40	94.50	-1	2,357	-0.04%
2021/02/05	0	0.00	3	95.30	95.30	-3	2,399	-0.13%
2021/02/03	1	95.60	0	0.00	94.40	1	2,657	0.04%
2021/02/02	0	0.00	3	94.73	94.80	-3	2,751	-0.11%
2021/02/01	0	0.00	1	94.00	94.40	-1	2,765	-0.04%
2021/01/28	0	0.00	2	96.00	94.30	-2	2,802	-0.07%
2021/01/27	0	0.00	10	93.76	93.60	-10	2,772	-0.36%
2021/01/26	5	92.50	0	0.00	92.50	5	2,789	0.18%
2021/01/22	0	0.00	4	92.95	92.60	-4	2,986	-0.13%
2021/01/21	1	91.30	0	0.00	89.90	1	3,023	0.03%
2021/01/20	1	91.10	0	0.00	90.40	1	3,097	0.03%
2021/01/19	11	93.12	0	0.00	93.20	11	3,216	0.34%
2021/01/18	1	92.60	1	94.30	93.70	0	3,292	0.00%
2021/01/15	2	92.85	2	92.70	93.10	0	3,349	0.00%
2021/01/14	0	0.00	1	94.60	94.70	-1	3,525	-0.03%
2021/01/13	13	95.10	13	94.35	95.00	0	3,744	0.00%
2021/01/12	10	93.82	10	94.99	94.00	0	3,968	0.00%
2021/01/08	4	97.85	0	0.00	98.10	4	4,186	0.10%
2021/01/07	0	0.00	11	96.20	97.20	-11	4,162	-0.26%
2021/01/06	7	95.67	2	96.00	95.90	5	4,234	0.12%
2021/01/05	10	96.90	2	97.45	98.00	8	4,298	0.19%
2020/12/30	1	93.10	0	0.00	93.10	1	4,258	0.02%
2020/12/28	1	92.60	7	93.89	93.20	-6	4,301	-0.14%
2020/12/25	2	93.95	0	0.00	94.20	2	4,285	0.05%
2020/12/22	1	93.40	0.7	94.10	92.70	0.3	4,315	0.01%
2020/12/17	0	0.00	2	94.60	95.00	-2	4,327	-0.05%
2020/12/16	1	95.60	0	0.00	95.00	1	4,333	0.02%
2020/12/15	1	95.70	0	0.00	95.10	1	4,332	0.02%
2020/12/11	1	94.30	3	94.77	95.60	-2	4,335	-0.05%
2020/12/10	0	0.00	10	97.40	96.20	-10	4,322	-0.23%
2020/12/09	0	0.00	2	98.55	98.70	-2	4,304	-0.05%
2020/12/08	2	98.40	0	0.00	98.40	2	4,311	0.05%
2020/12/07	1	97.50	3	98.30	98.50	-2	4,347	-0.05%
2020/12/04	0.2	97.20	0	0.00	97.50	0.2	4,352	0.00%
2020/12/03	2	97.25	2	97.70	97.40	0	4,372	0.00%
2020/12/02	0	0.00	1	97.40	97.40	-1	4,445	-0.02%
2020/12/01	1	96.20	0	0.00	96.50	1	4,505	0.02%
2020/11/30	7.5	97.12	1	98.10	96.80	6.5	4,590	0.14%
2020/11/27	2	98.25	0	0.00	98.20	2	4,679	0.04%
2020/11/25	3	96.20	1	95.70	96.00	2	4,993	0.04%
2020/11/24	1	97.60	1	98.50	97.60	0	5,005	0.00%
2020/11/23	4.1	99.91	3	100.50	99.60	1.1	5,045	0.02%
2020/11/20	3	99.80	0	0.00	99.80	3	5,105	0.06%
2020/11/19	0	0.00	17	100.50	99.80	-17	5,451	-0.31%
2020/11/16	2	99.65	7	100.71	101.50	-5	5,715	-0.09%
2020/11/13	15	100.23	8	100.23	99.90	7	5,643	0.12%
2020/11/12	21	102.40	16	102.91	99.60	5	5,587	0.09%
2020/11/11	4	96.48	10	96.31	96.20	-6	5,383	-0.11%
2020/11/10	6	97.00	3	96.47	96.20	3	5,374	0.06%
2020/11/09	1	100.00	0	0.00	101.00	1	5,330	0.02%
2020/11/06	0	0.00	6	99.35	100.50	-6	5,339	-0.11%
2020/11/05	6	98.62	0	0.00	98.70	6	5,422	0.11%
2020/11/04	0	0.00	1	100.00	100.50	-1	5,581	-0.02%
2020/11/03	3	100.03	0	0.00	99.80	3	5,745	0.05%
2020/11/02	10	103.25	6	101.50	100.50	4	5,766	0.07%
2020/10/30	0	0.00	3	100.30	99.80	-3	5,673	-0.05%
2020/10/29	1	98.60	1	98.40	99.00	0	5,601	0.00%
2020/10/28	3	102.00	3	101.33	101.00	0	5,555	0.00%
2020/10/27	6	100.38	8	102.09	103.50	-2	5,503	-0.04%
2020/10/26	2	100.00	10.1	100.83	99.40	-8.1	5,365	-0.15%
2020/10/23	4	99.13	7	99.04	99.00	-3	5,288	-0.06%
2020/10/22	22	99.98	17	99.41	100.00	5	5,250	0.10%
2020/10/21	26	99.57	24	98.33	97.30	2	5,067	0.04%
2020/10/20	15	98.31	17	98.62	100.50	-2	4,858	-0.04%
2020/10/19	23	96.46	17	98.15	95.30	6	4,640	0.13%
2020/10/16	0	0.00	10	94.79	94.10	-10	4,418	-0.23%
2020/10/15	11	94.45	3	94.60	94.50	8	4,368	0.18%
2020/10/14	3	93.40	2	93.60	93.70	1	4,316	0.02%
2020/10/13	4	91.58	4	92.40	91.70	0	4,291	0.00%
2020/10/07	1	89.40	2.1	90.15	89.50	-1.1	4,248	-0.03%
2020/10/06	2	89.15	3	89.00	89.00	-1	4,224	-0.02%
2020/10/05	4	87.83	3	87.23	88.20	1	4,231	0.02%
2020/09/25	2	83.90	0	0.00	83.60	2	4,342	0.05%
2020/09/23	1	88.00	0	0.00	87.00	1	4,338	0.02%
2020/09/18	0	0.00	13	88.34	88.80	-13	4,303	-0.30%
2020/09/15	1	87.60	0	0.00	86.70	1	4,229	0.02%
2020/09/14	10	87.30	0	0.00	87.10	10	4,234	0.24%
2020/09/11	1	85.60	56	86.00	85.10	-55	4,221	-1.30%
2020/09/10	6	88.43	39	87.64	85.70	-33	4,207	-0.78%
2020/09/09	0	0.00	2	87.50	87.30	-2	4,141	-0.05%
2020/09/08	3	87.93	1.5	88.53	88.40	1.5	4,112	0.04%
2020/09/07	7	88.76	23	88.22	89.00	-16	4,092	-0.39%
2020/09/04	41	92.03	10	91.15	91.10	31	4,032	0.77%
2020/09/03	31	93.91	10	93.88	92.10	21	3,963	0.53%
2020/09/02	57	93.41	31	94.02	93.10	26	3,892	0.67%
2020/09/01	3	93.33	10	91.63	92.10	-7	3,818	-0.18%
2020/08/31	15	92.10	6	91.97	92.00	9	3,702	0.24%
2020/08/28	3	88.77	1	89.00	89.70	2	3,472	0.06%
2020/08/27	1	88.20	1	89.20	88.40	0	3,404	0.00%
2020/08/26	0	0.00	7.1	88.16	88.00	-7.1	3,318	-0.21%
2020/08/25	16	89.07	16	89.05	87.80	0	3,238	0.00%
2020/08/24	18	86.99	19	88.01	88.90	-1	2,897	-0.03%
2020/08/21	1	84.90	6	84.65	84.50	-5	2,742	-0.18%
2020/08/20	1.2	80.83	4	80.33	79.90	-2.8	2,667	-0.11%
2020/08/19	0	0.00	3	83.73	83.20	-3	2,625	-0.11%
2020/08/18	0	0.00	7	84.23	83.60	-7	2,624	-0.27%
2020/08/17	0	0.00	3	85.50	85.30	-3	2,618	-0.11%
2020/08/14	1	84.90	1	84.60	86.00	0	2,600	0.00%
2020/08/13	2	86.00	4	86.03	85.20	-2	2,580	-0.08%
2020/08/12	7	84.44	3	83.67	84.80	4	2,547	0.16%
2020/08/11	11	85.04	5	85.64	84.40	6	2,527	0.24%
2020/08/10	11	85.14	21	85.47	85.40	-10	2,469	-0.41%
2020/08/07	8	82.33	8	82.26	82.60	0	2,349	0.00%
2020/08/06	4	79.93	2	79.05	78.80	2	2,197	0.09%
2020/08/05	1	79.50	0	0.00	80.10	1	2,241	0.04%
2020/08/03	3	75.83	0	0.00	75.60	3	2,461	0.12%
2020/07/31	5	77.00	0	0.00	77.00	5	2,477	0.20%
2020/07/30	3	75.80	2	75.70	75.90	1	2,441	0.04%
2020/07/29	3	72.90	0	0.00	72.50	3	2,435	0.12%
2020/07/28	0	0.00	1	72.80	72.20	-1	2,442	-0.04%
2020/07/27	0.2	74.60	0	0.00	74.50	0.2	2,445	0.01%
2020/07/24	2	76.75	2	76.50	76.30	0	2,507	0.00%
2020/07/23	1	79.30	0	0.00	78.90	1	2,506	0.04%
2020/07/22	5	78.00	0	0.00	78.60	5	2,529	0.20%
2020/07/21	2	77.20	0	0.00	77.30	2	2,552	0.08%
2020/07/17	2	78.15	0	0.00	77.30	2	2,698	0.07%
2020/07/16	1	84.00	0	0.00	84.00	1	2,648	0.04%
2020/07/14	0	0.00	4	84.40	84.00	-4	2,640	-0.15%
2020/07/10	1	83.80	0	0.00	83.20	1	2,668	0.04%
2020/07/09	1	86.90	1	85.50	85.50	0	2,655	0.00%
2020/07/08	3	87.40	6	86.90	87.10	-3	2,623	-0.11%
2020/07/07	3	87.00	3	87.00	86.70	0	2,615	0.00%
2020/07/06	5	86.58	4	86.90	86.80	1	2,617	0.04%
2020/07/03	0	0.00	1	85.20	85.40	-1	2,614	-0.04%
2020/07/02	1	85.20	2	85.00	85.40	-1	2,635	-0.04%
2020/07/01	5	83.76	0	0.00	83.50	5	2,657	0.19%
2020/06/29	1	81.70	0	0.00	81.60	1	2,732	0.04%
2020/06/23	3	82.60	0	0.00	82.10	3	2,804	0.11%
2020/06/18	1	83.30	0	0.00	82.90	1	2,910	0.03%
2020/06/17	0	0.00	1	82.80	82.70	-1	2,921	-0.03%
2020/06/15	4	80.40	0	0.00	79.80	4	2,998	0.13%
2020/06/12	5	79.96	2	78.70	81.00	3	3,070	0.10%
2020/06/11	7	81.53	3	81.80	80.90	4	3,110	0.13%
2020/06/10	0	0.00	1	82.90	83.00	-1	3,115	-0.03%
2020/06/09	0	0.00	1	82.20	82.20	-1	3,172	-0.03%
2020/06/08	1	84.10	1	83.70	83.80	0	3,202	0.00%
2020/06/05	0	0.00	1	86.70	86.30	-1	3,161	-0.03%
2020/06/04	1	85.50	0	0.00	86.00	1	3,170	0.03%
2020/06/01	0	0.00	2	85.15	85.50	-2	3,197	-0.06%
2020/05/29	3	84.47	0	0.00	84.20	3	3,191	0.09%
2020/05/28	7	86.61	9	86.14	85.00	-2	3,194	-0.06%
2020/05/26	1	84.30	0	0.00	84.10	1	3,160	0.03%
2020/05/25	1	84.00	2	81.30	84.30	-1	3,153	-0.03%
2020/05/22	3	83.47	0	0.00	82.70	3	3,143	0.10%
2020/05/21	1	85.30	5	85.66	85.30	-4	3,129	-0.13%
2020/05/19	1	84.60	0	0.00	84.80	1	3,122	0.03%
2020/05/18	4	84.93	1	85.00	84.00	3	3,112	0.10%
2020/05/15	5	84.92	2	84.15	84.70	3	3,107	0.10%
2020/05/14	3.2	87.67	2	86.50	85.20	1.2	3,074	0.04%
2020/05/13	1	86.70	0	0.00	87.50	1	3,012	0.03%
2020/05/12	5	88.40	12	87.96	87.70	-7	3,067	-0.23%
2020/05/11	18	88.35	9	87.19	89.60	9	3,024	0.30%
2020/05/08	0	0.00	1	82.60	82.70	-1	2,815	-0.04%
2020/05/07	1	80.30	0	0.00	81.00	1	2,764	0.04%
2020/05/06	2	80.05	0	0.00	79.60	2	2,750	0.07%
2020/05/05	0	0.00	2	79.55	79.90	-2	2,769	-0.07%
2020/04/30	2	81.15	2	80.90	80.90	0	2,786	0.00%
2020/04/29	3	82.07	3	81.93	81.20	0	2,804	0.00%
2020/04/28	0	0.00	2	78.90	79.30	-2	2,757	-0.07%
2020/04/24	2	79.30	1	79.30	79.00	1	2,760	0.04%
2020/04/23	10	79.93	10	79.19	79.30	0	2,735	0.00%
2020/04/22	0	0.00	3	73.07	75.90	-3	2,593	-0.12%
2020/04/21	0.2	72.50	0	0.00	72.30	0.2	2,564	0.01%
2020/04/16	0	0.00	2	73.25	74.10	-2	2,588	-0.08%
2020/04/15	3	73.67	1	73.10	73.10	2	2,579	0.08%
2020/04/14	1	73.30	0	0.00	73.10	1	2,589	0.04%
2020/04/10	0.2	72.40	1	71.80	72.20	-0.8	2,604	-0.03%
2020/04/09	3	72.97	2	71.80	71.50	1	2,625	0.04%
2020/04/08	1	73.30	4	73.18	73.60	-3	2,592	-0.12%
2020/04/07	1	73.50	0	0.00	73.50	1	2,571	0.04%
2020/04/06	1	70.50	1	70.70	71.40	0	2,563	0.00%
2020/04/01	1	69.70	0	0.00	70.10	1	2,521	0.04%
2020/03/31	5	68.30	7	68.26	68.30	-2	2,503	-0.08%
2020/03/30	6	64.00	0	0.00	67.00	6	2,464	0.24%
2020/03/27	1	67.30	1	65.90	65.90	0	2,439	0.00%
2020/03/26	0	0.00	1	66.50	67.10	-1	2,416	-0.04%
2020/03/25	3	67.67	4	66.75	66.20	-1	2,395	-0.04%
2020/03/24	3	64.20	13	64.00	64.00	-10	2,351	-0.43%
2020/03/20	14	61.89	12	61.60	61.90	2	2,331	0.09%
2020/03/19	3	58.83	2	59.50	56.30	1	2,299	0.04%
2020/03/18	18	62.07	4	61.78	60.70	14	2,251	0.62%
2020/03/17	1	60.00	2.1	59.57	58.20	-1.1	2,206	-0.05%
2020/03/16	1.2	64.80	0	0.00	62.00	1.2	2,171	0.06%
2020/03/12	0.2	70.20	6	72.40	69.90	-5.8	2,131	-0.27%
2020/03/11	6	77.60	0	0.00	76.00	6	2,078	0.29%
2020/03/10	1	74.90	2	75.00	77.70	-1	2,086	-0.05%
2020/03/09	1	78.60	0	0.00	78.00	1	2,099	0.05%
2020/03/06	0	0.00	1	81.60	81.30	-1	2,101	-0.05%
2020/03/05	0	0.00	2	81.50	82.10	-2	2,224	-0.09%
2020/03/03	1	80.60	0	0.00	80.30	1	2,260	0.04%
2020/03/02	0.1	78.60	0	0.00	78.60	0.1	2,352	0.01%
2020/02/27	1	79.40	1	82.00	78.70	0	2,367	0.00%
2020/02/21	0.2	82.10	0	0.00	82.00	0.2	2,489	0.01%
2020/02/20	1	83.20	0	0.00	83.70	1	2,481	0.04%
2020/02/19	0.2	83.70	0	0.00	83.60	0.2	2,493	0.01%
2020/02/18	0	0.00	1	84.20	83.70	-1	2,487	-0.04%
2020/02/17	1	83.50	0	0.00	83.20	1	2,489	0.04%
2020/02/14	0	0.00	1	84.50	84.60	-1	2,489	-0.04%
2020/02/13	2	83.90	2	84.35	84.90	0	2,476	0.00%
2020/02/12	1	78.50	1	81.80	81.80	0	2,408	0.00%
2020/02/10	1	77.00	5	76.44	77.10	-4	2,442	-0.16%
2020/02/06	1	79.40	0	0.00	79.50	1	2,484	0.04%
2020/02/05	1	77.50	0	0.00	77.50	1	2,473	0.04%
2020/02/03	1.2	75.47	3	75.73	76.40	-1.8	2,469	-0.07%
2020/01/31	1	80.40	0	0.00	79.30	1	2,445	0.04%
2020/01/30	6	81.32	0	0.00	80.30	6	2,461	0.24%
2020/01/17	1	88.50	0	0.00	88.80	1	2,475	0.04%
2020/01/15	0	0.00	1	88.30	88.30	-1	2,523	-0.04%
2020/01/14	2	88.35	6	88.50	88.80	-4	2,566	-0.16%
2020/01/13	8	87.30	10.2	87.28	87.70	-2.2	2,660	-0.08%
2020/01/10	6	86.98	16	87.28	86.70	-10	2,747	-0.36%
2020/01/09	1	89.00	0	0.00	89.10	1	2,716	0.04%
2020/01/08	0	0.00	1	88.30	88.30	-1	2,730	-0.04%
2020/01/07	1.2	89.31	2	89.20	89.80	-0.8	2,720	-0.03%
2020/01/06	1	91.10	0	0.00	91.10	1	2,717	0.04%
2020/01/03	2	92.30	0	0.00	92.00	2	2,768	0.07%
2020/01/02	0	0.00	19.3	94.20	94.00	-19.3	2,812	-0.69%
2019/12/31	0	0.00	4	94.20	94.10	-4	2,835	-0.14%
2019/12/30	1	93.90	4	93.73	94.40	-3	2,850	-0.11%
2019/12/27	0	0.00	1	92.90	92.90	-1	2,829	-0.04%
2019/12/26	0	0.00	1	93.70	93.30	-1	2,833	-0.04%
2019/12/25	0	0.00	3	91.77	92.70	-3	2,812	-0.11%
2019/12/23	2.2	90.79	2	91.10	90.60	0.2	2,891	0.01%
2019/12/19	2	92.80	0	0.00	92.40	2	2,903	0.07%
2019/12/18	1	93.90	2	93.70	93.60	-1	2,908	-0.03%
2019/12/17	2	93.55	5	94.10	94.00	-3	2,919	-0.10%
2019/12/16	0	0.00	1.1	93.22	93.50	-1.1	2,917	-0.04%
2019/12/13	6	93.00	0	0.00	93.10	6	2,928	0.20%
2019/12/12	5	92.80	4	92.80	92.70	1	2,944	0.03%
2019/12/11	1.1	91.90	0	0.00	91.90	1.1	2,951	0.04%
2019/12/10	0.1	92.30	1	92.70	92.30	-1	2,980	-0.03%
2019/12/09	3	91.80	0	0.00	91.80	3	3,003	0.10%
2019/12/05	2	93.45	2	93.85	93.30	0	3,151	0.00%
2019/12/04	3	93.00	12	92.79	92.60	-9	3,171	-0.28%
2019/12/03	4	95.28	4	95.50	94.70	0	3,167	0.00%
2019/12/02	16	95.82	8	96.48	95.60	8	3,169	0.25%
2019/11/29	11	95.03	3	95.53	95.60	8	3,141	0.25%
2019/11/28	2	95.85	6	95.78	95.60	-4	3,151	-0.13%
2019/11/27	9	95.32	5.3	95.76	96.00	3.7	3,199	0.12%
2019/11/26	6	93.82	1	93.60	94.20	5	3,202	0.16%
2019/11/25	2	93.45	1.2	93.51	93.40	0.8	3,429	0.02%
2019/11/22	2	92.35	0	0.00	93.40	2	3,559	0.06%
2019/11/21	0	0.00	1.2	90.66	91.10	-1.2	3,608	-0.03%
2019/11/20	4.1	89.19	8	90.29	91.50	-3.9	3,873	-0.10%
2019/11/19	0	0.00	3	90.37	89.80	-3	3,858	-0.08%
2019/11/18	2	91.25	1	91.10	90.50	1	3,921	0.03%
2019/11/15	0	0.00	2	90.30	90.30	-2	3,959	-0.05%
2019/11/14	1	90.50	0	0.00	90.20	1	3,991	0.03%
2019/11/13	0	0.00	2	91.00	90.60	-2	3,998	-0.05%
2019/11/11	1	91.30	1	91.60	89.90	0	4,123	0.00%
2019/11/08	3	92.83	2	91.65	92.20	1	4,140	0.02%
2019/11/07	7	88.51	5	88.76	88.30	2	4,125	0.05%
2019/11/06	2	90.20	0	90.70	90.00	2	4,193	0.05%
2019/11/05	1	92.40	0	0.00	92.20	1	4,275	0.02%
2019/11/04	2	93.80	0	0.00	93.30	2	4,313	0.05%
2019/10/31	2	95.90	1	95.20	94.20	1	4,407	0.02%
2019/10/30	0	0.00	1	96.00	95.20	-1	4,470	-0.02%
2019/10/29	5	95.42	2	96.35	95.00	3	4,506	0.07%
2019/10/28	2	94.50	2	96.25	95.80	0	4,525	0.00%
2019/10/25	1	94.50	1	95.50	94.00	0	4,551	0.00%
2019/10/24	1	95.20	2	95.80	95.30	-1	4,651	-0.02%
2019/10/22	0	0.00	14	95.91	95.10	-14	4,957	-0.28%
2019/10/21	3	95.60	12	96.47	95.40	-9	5,211	-0.17%
2019/10/18	2	91.65	2	91.85	92.80	0	5,255	0.00%
2019/10/17	6	88.28	2	89.20	89.30	4	5,222	0.08%
2019/10/16	2	90.50	1	91.00	90.00	1	5,197	0.02%
2019/10/15	3	90.47	2	90.85	90.40	1	5,183	0.02%
2019/10/14	4	89.43	3	89.67	90.10	1	5,175	0.02%
2019/10/09	7	88.40	1	88.60	88.00	6	5,178	0.12%
2019/10/08	11	90.44	0.1	91.00	90.60	10.9	5,324	0.20%
2019/10/07	1	93.00	2	93.10	93.20	-1	5,277	-0.02%
2019/10/04	1	91.10	0	0.00	91.10	1	5,269	0.02%
2019/10/03	2	91.70	0	0.00	91.70	2	5,258	0.04%
2019/10/02	4	91.65	0	0.00	91.90	4	5,248	0.08%
2019/10/01	1.1	92.35	2	92.65	92.60	-0.9	5,245	-0.02%
2019/09/27	7	92.84	4	92.80	91.70	3	5,247	0.06%
2019/09/26	1	95.50	1	96.20	94.80	0	5,223	0.00%
2019/09/25	2	94.35	1	94.80	93.40	1	5,228	0.02%
2019/09/24	1	95.60	2	95.85	95.40	-1	5,325	-0.02%
2019/09/23	1	96.00	0	0.00	96.00	1	5,333	0.02%
2019/09/20	18	95.47	1	95.70	95.80	17	5,328	0.32%
2019/09/19	4	95.28	2	95.15	95.00	2	5,330	0.04%
2019/09/18	3	95.17	0	0.00	94.10	3	5,362	0.06%
2019/09/17	5	94.10	1	94.30	93.70	4	5,356	0.07%
2019/09/16	5	94.50	1	94.60	95.50	4	5,382	0.07%
2019/09/12	2	95.70	1	96.30	95.00	1	5,370	0.02%
2019/09/11	3	95.90	0	0.00	95.80	3	5,349	0.06%
2019/09/10	11	97.08	5	96.94	96.80	6	5,316	0.11%
2019/09/09	2	103.00	1	104.00	102.50	1	5,167	0.02%
2019/09/06	8	105.50	10	105.00	104.50	-2	5,143	-0.04%
2019/09/05	11	107.36	1	107.50	106.00	10	5,130	0.19%
2019/09/04	6	106.08	20	106.00	107.00	-14	5,106	-0.27%
2019/09/03	0	0.00	1	105.50	106.00	-1	5,154	-0.02%
2019/09/02	1	107.00	1	106.00	106.00	0	5,051	0.00%
2019/08/30	1	106.50	0.1	105.00	104.50	0.9	5,013	0.02%
2019/08/29	3.1	104.71	3	105.67	106.50	0.1	4,942	0.00%
2019/08/28	9	107.89	9	108.22	103.50	0	4,856	0.00%
2019/08/27	4	106.13	2	105.50	107.00	2	4,611	0.04%
2019/08/26	2	105.25	2	103.00	102.00	0	4,512	0.00%
2019/08/23	2	106.75	2	103.75	106.00	0	4,490	0.00%
2019/08/22	0	0.00	2	100.75	99.40	-2	4,249	-0.05%
2019/08/21	1	98.00	0	0.00	98.60	1	4,219	0.02%
2019/08/20	2	100.45	2	101.00	99.80	0	4,164	0.00%
2019/08/19	1	102.50	3	102.00	102.00	-2	4,139	-0.05%
2019/08/15	3	100.50	3	100.03	101.00	0	4,177	0.00%
2019/08/14	21	104.52	6	104.67	102.00	15	4,175	0.36%
2019/08/13	2	101.00	0	0.00	100.50	2	4,097	0.05%
2019/08/12	0	0.00	1	101.50	101.00	-1	4,133	-0.02%
2019/08/08	3	103.00	5	102.30	103.00	-2	4,105	-0.05%
2019/08/07	6	102.00	18	101.53	102.00	-12	4,054	-0.30%
2019/08/06	1	93.90	0	0.00	96.50	1	3,981	0.03%
2019/08/02	10	99.20	13	100.12	99.10	-3	3,968	-0.08%
2019/08/01	6	105.75	0	0.00	106.00	6	3,981	0.15%
2019/07/30	9	103.94	2	105.25	103.50	7	3,914	0.18%
2019/07/29	8	110.50	0	0.00	106.50	8	3,874	0.21%
2019/07/26	3	109.00	3	108.83	109.50	0	3,833	0.00%
2019/07/25	6	112.17	3	116.17	110.50	3	3,724	0.08%
2019/07/24	2	111.00	4	112.25	112.00	-2	3,544	-0.06%
2019/07/23	8	112.56	4	112.13	112.00	4	3,538	0.11%
2019/07/22	0	0.00	7	104.79	108.00	-7	3,252	-0.22%
2019/07/19	2	95.90	2	96.80	98.20	0	3,113	0.00%
2019/07/18	1	95.00	1	95.50	94.50	0	3,071	0.00%
2019/07/17	0	0.00	2	95.20	94.70	-2	3,075	-0.07%
2019/07/16	1	96.00	18	96.17	95.40	-17	3,078	-0.55%
2019/07/15	18	95.25	2	94.50	96.20	16	3,079	0.52%
2019/07/12	4	98.63	6	97.80	95.50	-2	3,111	-0.06%
2019/07/11	1	95.20	4	95.03	95.50	-3	3,085	-0.10%
2019/07/05	1	93.50	1	93.90	93.90	0	3,194	0.00%
2019/07/04	6	94.20	6	93.60	93.60	0	3,264	0.00%
2019/07/03	2	93.80	1	92.60	92.60	1	3,317	0.03%
2019/07/01	0	0.00	4	93.40	94.60	-4	3,324	-0.12%
2019/06/28	0	0.00	1	88.90	88.90	-1	3,266	-0.03%
2019/06/27	2	88.30	2	88.90	88.20	0	3,281	0.00%
2019/06/26	0	0.00	1	87.20	87.20	-1	3,380	-0.03%
2019/06/25	1	90.00	0	0.00	87.50	1	3,500	0.03%
2019/06/21	1	88.20	0	0.00	87.60	1	3,737	0.03%
2019/06/20	0	0.00	1	87.40	88.10	-1	3,776	-0.03%
2019/06/19	2	85.55	1	85.70	86.00	1	4,025	0.02%
2019/06/18	1	83.70	0	0.00	83.90	1	4,018	0.02%
2019/06/17	5	85.94	6	85.27	85.20	-1	4,045	-0.02%
2019/06/14	2	86.00	2	86.80	86.00	0	4,093	0.00%
2019/06/13	6	87.30	16	87.99	87.00	-10	4,247	-0.24%
2019/06/12	3	89.80	1	89.20	89.20	2	4,421	0.05%
2019/06/11	5	88.90	1	90.60	90.40	4	4,464	0.09%
2019/06/10	1	86.40	1	86.90	87.80	0	4,425	0.00%
2019/06/06	1	85.80	10	86.20	85.60	-9	4,498	-0.20%
2019/06/05	1	88.20	1	86.20	86.20	0	4,677	0.00%
2019/06/04	5	88.42	3	87.67	87.60	2	4,704	0.04%
2019/06/03	0	0.00	23	87.02	87.20	-23	4,721	-0.49%
2019/05/31	32	88.79	2	88.00	88.00	30	4,752	0.63%
2019/05/30	4	88.00	1	89.00	90.20	3	4,789	0.06%
2019/05/29	0	0.00	6	86.17	87.40	-6	4,751	-0.13%
2019/05/28	3	85.13	1	85.40	85.50	2	4,818	0.04%
2019/05/27	5	84.64	1	85.20	85.00	4	4,867	0.08%
2019/05/24	2	84.10	2	84.75	85.50	0	4,941	0.00%
2019/05/23	1	84.30	3	83.27	85.00	-2	4,961	-0.04%
2019/05/22	2	84.65	0	0.00	83.90	2	4,967	0.04%
2019/05/21	0	0.00	1	79.40	81.90	-1	4,992	-0.02%
2019/05/20	0	0.00	1	78.90	78.80	-1	5,045	-0.02%
2019/05/15	1	83.20	0	0.00	83.10	1	5,219	0.02%
2019/05/14	0	0.00	1	83.10	84.30	-1	5,297	-0.02%
2019/05/13	2	82.70	1	81.80	82.60	1	5,333	0.02%
2019/05/09	1	82.70	0	0.00	81.80	1	5,720	0.02%
2019/05/08	11	86.39	11	85.98	86.00	0	5,661	0.00%
2019/05/07	0	0.00	10	85.50	85.10	-10	5,640	-0.18%
2019/05/06	2	85.00	0	0.00	84.50	2	5,726	0.03%
2019/05/03	0	0.00	1	86.50	87.20	-1	5,785	-0.02%
2019/05/02	1	86.00	0	0.00	85.60	1	5,897	0.02%
2019/04/30	4	83.48	4	83.98	85.60	0	6,108	0.00%
2019/04/29	14	85.44	6	86.30	84.00	8	6,095	0.13%
2019/04/26	4	91.70	10	91.20	91.50	-6	6,078	-0.10%
2019/04/24	10	93.60	11	92.75	92.60	-1	6,586	-0.02%
2019/04/23	9	92.91	9	93.32	93.50	0	6,713	0.00%
2019/04/22	1	92.50	1	93.30	91.90	0	6,708	0.00%
2019/04/19	4	92.08	11	92.18	92.50	-7	6,725	-0.10%
2019/04/18	14	91.39	43	92.21	91.00	-29	6,757	-0.43%
2019/04/17	15	95.46	12	93.38	93.00	3	6,773	0.04%
2019/04/16	1	95.00	3	95.10	95.30	-2	6,714	-0.03%
2019/04/11	0	0.00	3	92.70	92.50	-3	6,739	-0.04%
2019/04/10	6	93.17	1	94.20	94.30	5	6,768	0.07%
2019/04/09	1	94.60	5	95.84	93.70	-4	6,735	-0.06%
2019/04/08	0	0.00	1	95.10	95.20	-1	6,763	-0.01%
2019/04/03	0	0.00	6	94.00	94.20	-6	6,737	-0.09%
2019/04/02	8	95.23	1	94.50	93.80	7	6,754	0.10%
2019/04/01	4	93.48	11	93.68	93.50	-7	6,744	-0.10%
2019/03/29	4	93.65	6	94.07	93.20	-2	6,710	-0.03%
2019/03/28	14	95.06	14	95.28	95.10	0	6,648	0.00%
2019/03/27	4	94.65	1	94.30	94.60	3	6,552	0.05%
2019/03/26	17	93.24	7	93.81	93.40	10	6,494	0.15%
2019/03/25	4	90.95	8	90.56	91.50	-4	6,387	-0.06%
2019/03/22	47	92.27	19	92.08	92.20	28	6,333	0.44%
2019/03/21	8	88.46	2	88.35	87.80	6	6,135	0.10%
2019/03/20	0	0.00	1	88.80	88.10	-1	6,275	-0.02%
2019/03/19	8	88.08	10	88.09	87.70	-2	6,345	-0.03%
2019/03/18	7	87.67	9	88.77	89.00	-2	6,445	-0.03%
2019/03/15	32	86.97	29	85.45	84.50	3	6,436	0.05%
2019/03/14	3	87.70	3	89.40	87.50	0	6,520	0.00%
2019/03/13	5	89.60	2	89.60	89.20	3	6,548	0.05%
2019/03/12	7	90.51	8	90.55	89.90	-1	6,599	-0.02%
2019/03/11	7	91.56	4	91.48	90.80	3	6,591	0.05%
2019/03/08	8	87.44	2	87.05	87.90	6	6,536	0.09%
2019/03/07	3	89.67	2	87.60	87.10	1	6,640	0.02%
2019/03/06	3	89.37	3	89.20	89.00	0	6,745	0.00%
2019/03/05	3	88.43	14	89.18	88.20	-11	6,813	-0.16%
2019/03/04	1	91.50	0	92.10	91.20	1	6,726	0.01%
2019/02/27	2	92.25	3	90.63	91.70	-1	6,700	-0.01%
2019/02/26	4	91.73	3	91.17	90.80	1	6,639	0.02%
2019/02/25	6	92.85	2	93.40	92.50	4	6,691	0.06%
2019/02/22	2	90.90	1	91.00	90.90	1	6,654	0.02%
2019/02/21	12	92.27	2	92.25	92.00	10	6,763	0.15%
2019/02/20	12	93.33	3	92.90	93.50	9	6,741	0.13%
2019/02/19	1	92.50	4	93.90	92.10	-3	6,700	-0.04%
2019/02/18	7	93.06	1	93.00	93.40	6	6,645	0.09%
2019/02/15	13	98.45	17	96.06	95.10	-4	6,617	-0.06%
2019/02/14	1	95.20	0	0.00	95.00	1	6,572	0.02%
2019/02/13	6	97.38	3	95.67	95.00	3	6,608	0.05%
2019/02/12	1	95.70	11	96.05	99.40	-10	6,662	-0.15%
2019/02/11	2	97.00	2	96.25	96.70	0	6,602	0.00%
2019/01/30	2	90.60	2	93.95	94.50	0	6,449	0.00%
2019/01/28	10	86.25	8	86.11	86.00	2	6,191	0.03%
2019/01/25	9	86.48	24	85.89	86.50	-15	6,192	-0.24%
2019/01/24	11	82.63	8	82.29	84.60	3	6,144	0.05%
2019/01/23	8	80.28	6	80.90	81.90	2	6,103	0.03%
2019/01/22	13	86.31	17	83.46	80.50	-4	5,962	-0.07%
2019/01/21	2	86.70	2	86.05	87.40	0	5,749	0.00%
2019/01/18	8	86.61	9	86.69	87.00	-1	5,710	-0.02%
2019/01/17	23	86.29	27	86.36	86.00	-4	5,628	-0.07%
2019/01/16	5	83.04	6	87.08	87.10	-1	5,412	-0.02%
2019/01/15	17	78.84	25	78.43	79.20	-8	5,106	-0.16%
2019/01/14	7	76.19	3	76.17	76.30	4	4,974	0.08%
2019/01/11	8	75.63	8	76.34	75.60	0	4,979	0.00%
2019/01/10	2	76.50	11	76.81	77.00	-9	4,948	-0.18%
2019/01/09	17	77.08	6	77.52	76.30	11	4,908	0.22%
2019/01/08	1	76.80	9	76.08	77.00	-8	4,831	-0.17%
2019/01/07	1	77.00	5	76.02	74.70	-4	4,718	-0.08%
2019/01/04	2	73.60	2	74.90	75.30	0	4,661	0.00%
2019/01/03	4	73.80	4	74.55	74.70	0	4,650	0.00%
2019/01/02	9	75.41	5	75.92	74.30	4	4,633	0.09%
2018/12/28	0	0.00	1	74.60	74.80	-1	4,548	-0.02%
2018/12/27	7	73.04	7	73.30	73.60	0	4,528	0.00%
2018/12/26	3	70.83	27	71.50	70.20	-24	4,439	-0.54%
2018/12/25	7	72.00	0	0.00	72.30	7	4,421	0.16%
2018/12/24	3	75.00	6	73.92	73.70	-3	4,383	-0.07%
2018/12/22	0	0.00	1	74.00	73.80	-1	4,325	-0.02%
2018/12/21	5	73.80	1	72.90	74.20	4	4,317	0.09%
2018/12/20	1	73.90	2	72.50	72.70	-1	4,262	-0.02%
2018/12/19	13	73.57	1	73.50	74.50	12	4,208	0.29%
2018/12/18	4	74.08	5	74.42	73.20	-1	4,146	-0.02%
2018/12/17	17	74.52	19	74.06	74.70	-2	4,070	-0.05%
2018/12/14	12	74.68	15	74.89	74.90	-3	4,070	-0.07%
2018/12/13	14	75.84	9	75.26	74.00	5	3,991	0.13%
2018/12/12	3	74.13	12	73.73	73.60	-9	3,837	-0.23%
2018/12/11	7	73.36	9	73.88	74.40	-2	3,719	-0.05%
2018/12/10	13	72.76	5	72.48	71.00	8	3,565	0.22%
2018/12/07	21	73.60	21	72.84	75.50	0	3,414	0.00%
2018/12/06	23	68.77	26	68.18	68.90	-3	3,145	-0.10%
2018/12/05	1	70.50	10	70.40	71.00	-9	3,077	-0.29%
2018/12/04	9	70.96	5	70.80	70.40	4	3,030	0.13%
2018/12/03	20	69.95	23	70.19	71.00	-3	2,989	-0.10%
2018/11/30	39	68.76	21	67.36	68.00	18	2,868	0.63%
2018/11/29	20	65.45	22	65.90	68.00	-2	2,757	-0.07%
2018/11/28	16	64.56	10	64.59	64.00	6	2,624	0.23%
2018/11/27	5	60.98	7	61.40	61.60	-2	2,530	-0.08%
2018/11/26	4	59.90	4	60.60	61.00	0	2,536	0.00%
2018/11/23	1	59.90	8	59.79	59.40	-7	2,539	-0.28%
2018/11/22	17	61.01	17	61.79	60.50	0	2,525	0.00%
2018/11/21	13	60.61	13	60.02	60.20	0	2,456	0.00%
2018/11/20	8	60.90	5	61.80	59.90	3	2,462	0.12%
2018/11/16	7	58.79	5	58.66	57.90	2	2,338	0.09%
2018/11/15	7	58.17	0	0.00	58.50	7	2,332	0.30%
2018/11/14	0	0.00	1	58.00	58.00	-1	2,314	-0.04%
2018/11/13	2	57.95	2	58.05	58.20	0	2,278	0.00%
2018/11/12	5	57.30	2	56.90	57.00	3	2,187	0.14%
2018/11/09	3	55.30	5	56.30	56.70	-2	2,111	-0.09%
2018/11/08	0	0.00	2	54.80	53.00	-2	1,945	-0.10%
2018/11/07	1	52.80	1	53.40	53.60	0	1,933	0.00%
2018/11/06	0	0.00	1	53.60	51.30	-1	1,973	-0.05%
2018/11/05	3	53.33	1	52.90	53.60	2	1,993	0.10%
2018/11/02	1	51.20	6	51.52	52.30	-5	1,995	-0.25%
2018/11/01	0	0.00	5	51.70	50.90	-5	2,035	-0.25%
2018/10/31	6	49.80	1	49.75	50.30	5	2,011	0.25%
2018/10/26	5	47.10	0	0.00	46.90	5	2,016	0.25%
2018/10/25	1	47.80	0	0.00	47.80	1	2,035	0.05%
2018/10/24	3	48.50	6.4	48.52	48.95	-3.4	2,044	-0.17%
2018/10/22	3	49.27	1	49.50	49.65	2	2,123	0.09%
2018/10/17	1	48.50	0	0.00	47.75	1	2,280	0.04%
2018/10/12	1	46.30	1	46.75	47.45	0	2,830	0.00%
2018/10/11	1	45.05	15	45.00	45.00	-14	3,307	-0.42%
2018/10/09	2	49.03	0	0.00	48.30	2	3,323	0.06%
2018/10/05	2	49.93	15	50.04	49.60	-13	3,558	-0.37%
2018/10/04	2	52.55	0	0.00	52.50	2	3,641	0.05%
2018/10/03	1	52.90	0	0.00	52.80	1	3,701	0.03%
2018/10/02	2	54.00	0	0.00	53.60	2	3,826	0.05%
2018/10/01	0	0.00	1	55.10	54.50	-1	3,877	-0.03%
2018/09/28	1	54.20	0	0.00	54.30	1	3,959	0.03%
2018/09/27	1	54.30	0	0.00	54.20	1	4,012	0.02%
2018/09/26	1	54.70	0	0.00	54.50	1	4,133	0.02%
2018/09/25	11	55.07	1	54.00	55.20	10	4,209	0.24%
2018/09/21	0	0.00	1	54.80	54.20	-1	4,446	-0.02%
2018/09/20	1.4	54.15	0	0.00	53.60	1.4	4,636	0.03%
2018/09/19	1	56.70	2	56.65	56.00	-1	4,618	-0.02%
2018/09/18	2	56.10	1	56.00	56.00	1	4,657	0.02%
2018/09/14	1	57.10	1	57.60	57.90	0	4,776	0.00%
2018/09/12	1	56.70	1	57.10	57.70	0	4,854	0.00%
2018/09/11	1	56.60	1	57.10	57.40	0	4,946	0.00%
2018/09/10	8	56.18	18	55.11	55.70	-10	4,992	-0.20%
2018/09/07	8	58.18	2	58.00	58.10	6	5,026	0.12%
2018/09/06	1	59.80	0	0.00	59.60	1	5,086	0.02%
2018/09/05	6	59.65	5	60.00	59.80	1	5,383	0.02%
2018/09/04	0	0.00	2	61.45	61.30	-2	5,623	-0.04%
2018/09/03	10	61.15	1	61.20	59.90	9	5,717	0.16%
2018/08/31	5	60.26	0	0.00	60.20	5	5,857	0.09%
2018/08/30	1	61.70	0	0.00	61.50	1	5,945	0.02%
2018/08/27	0	0.00	7	61.43	62.10	-7	6,735	-0.10%
2018/08/24	5	58.46	3	57.87	57.90	2	6,968	0.03%
2018/08/23	8	59.96	11	59.80	59.60	-3	6,941	-0.04%
2018/08/22	1	62.30	4	60.43	60.20	-3	6,927	-0.04%
2018/08/20	3	62.30	4	61.18	61.50	-1	6,961	-0.01%
2018/08/17	4	63.48	4	62.35	61.80	0	6,981	0.00%
2018/08/16	3	63.43	0	0.00	63.10	3	7,040	0.04%
2018/08/15	6	64.78	4	64.40	64.40	2	7,135	0.03%
2018/08/14	0	0.00	1	65.40	65.70	-1	7,144	-0.01%
2018/08/13	1	65.00	4	64.52	63.90	-3	7,203	-0.04%
2018/08/10	3	68.37	3	67.87	67.50	0	7,196	0.00%
2018/08/08	7	69.19	4	69.20	68.70	3	7,190	0.04%
2018/08/07	5	70.90	0	0.00	70.40	5	7,219	0.07%
2018/08/03	5	70.90	0	0.00	70.90	5	7,276	0.07%
2018/08/02	1	71.30	0	0.00	71.10	1	7,376	0.01%
2018/08/01	2	72.40	2	73.35	72.40	0	7,396	0.00%
2018/07/31	2	72.00	1	72.00	73.10	1	7,377	0.01%
2018/07/30	2	71.85	0	0.00	72.70	2	7,390	0.03%
2018/07/27	2	74.90	0	0.00	74.20	2	7,344	0.03%
2018/07/25	2	73.40	2	72.45	74.00	0	7,273	0.00%
2018/07/24	2	72.45	4	73.13	73.80	-2	7,254	-0.03%
2018/07/23	8	70.91	6	72.23	70.80	2	7,169	0.03%
2018/07/20	8	75.80	6	76.40	76.00	2	7,037	0.03%
2018/07/19	10	77.35	4	78.23	77.40	6	6,949	0.09%
2018/07/18	17	78.78	37	80.08	81.00	-20	6,682	-0.30%
2018/07/17	1	73.60	1	74.40	73.70	0	6,220	0.00%
2018/07/16	1	74.40	0	0.00	73.50	1	6,239	0.02%
2018/07/13	11	74.39	1	74.50	74.20	10	6,200	0.16%
2018/07/12	3	74.47	2	74.60	74.70	1	6,142	0.02%
2018/07/11	2	73.10	3	74.37	73.40	-1	6,256	-0.02%
2018/07/10	2	73.30	6	73.93	74.00	-4	6,308	-0.06%
2018/07/09	3	72.43	0	0.00	72.00	3	6,188	0.05%
2018/07/06	1	72.40	1	70.40	72.60	0	6,129	0.00%
2018/07/05	1	71.30	14	70.81	69.10	-13	6,056	-0.21%
2018/07/04	6	72.93	2	72.85	72.00	4	6,016	0.07%
2018/07/03	11	71.64	18	71.82	71.70	-7	5,902	-0.12%
2018/07/02	28	74.44	121	74.07	72.50	-93	5,835	-1.59%	大賣/
2018/06/29	18	72.93	211	73.60	73.70	-193	5,640	-3.42%	大賣/鉅額交易
2018/06/27	2	69.00	0	0.00	68.50	2	5,506	0.04%
2018/06/26	1	66.80	6	65.88	66.80	-5	5,488	-0.09%
2018/06/25	11	68.00	4.1	66.29	65.50	6.9	5,443	0.13%
2018/06/22	2	69.50	0	0.00	69.00	2	5,379	0.04%
2018/06/21	1	70.60	0	0.00	71.50	1	5,326	0.02%
2018/06/20	13	69.08	18	71.04	69.50	-5	5,302	-0.09%
2018/06/19	0	0.00	3	71.50	72.20	-3	5,200	-0.06%
2018/06/15	53	72.39	4	73.43	72.10	49	5,143	0.95%
2018/06/14	2	72.15	12	71.35	71.30	-10	5,072	-0.20%
2018/06/13	76	77.87	12	74.98	71.80	64	5,003	1.28%
2018/06/12	19	74.92	13	75.44	78.10	6	4,805	0.12%
2018/06/11	4	71.28	5	72.14	71.00	-1	4,581	-0.02%
2018/06/08	5	72.04	17	72.72	71.50	-12	4,493	-0.27%
2018/06/07	1	70.50	0	0.00	70.30	1	4,356	0.02%
2018/06/06	8	71.04	17	72.08	72.20	-9	4,301	-0.21%
2018/06/05	27	72.34	12	72.61	71.00	15	4,173	0.36%
2018/06/04	15	72.50	7	71.99	74.40	8	3,814	0.21%
2018/06/01	210	67.39	6	66.92	67.70	204	3,540	5.76%	大買/鉅額交易
2018/05/31	0	0.00	5	61.98	61.60	-5	3,308	-0.15%
2018/05/30	1	61.90	1	61.50	61.80	0	3,305	0.00%
2018/05/29	0	0.00	8	62.80	62.30	-8	3,305	-0.24%
2018/05/28	4	63.73	4	63.35	63.20	0	3,317	0.00%
2018/05/25	1	63.20	4	62.70	62.90	-3	3,310	-0.09%
2018/05/24	0	0.00	2	62.60	63.40	-2	3,293	-0.06%
2018/05/23	7	62.63	2	62.85	62.50	5	3,241	0.15%
2018/05/21	12	61.56	21	61.18	61.70	-9	3,127	-0.29%
2018/05/18	1	60.40	3	59.87	60.40	-2	3,050	-0.07%
2018/05/17	15	59.77	0	0.00	58.70	15	3,001	0.50%
2018/05/15	5	60.00	3	60.67	61.00	2	2,946	0.07%
2018/05/14	3	59.43	1	60.00	59.10	2	2,888	0.07%
2018/05/11	0	0.00	1	59.90	59.30	-1	2,859	-0.03%
2018/05/10	10	58.38	13	58.20	59.50	-3	2,928	-0.10%
2018/05/09	1	57.00	1	56.80	56.70	0	2,816	0.00%
2018/05/07	2	57.50	1	57.00	56.80	1	2,767	0.04%
2018/05/02	2	56.40	3	57.47	57.10	-1	2,744	-0.04%
2018/04/30	1	56.70	1	55.30	56.70	0	2,719	0.00%
2018/04/27	1	54.50	0	0.00	54.90	1	2,694	0.04%
2018/04/24	2	53.80	0	0.00	53.30	2	2,662	0.08%
2018/04/20	5	58.58	3	58.73	56.00	2	2,609	0.08%
2018/04/19	1	58.50	2	57.70	58.80	-1	2,538	-0.04%
2018/04/18	3	58.03	4	58.30	58.30	-1	2,497	-0.04%
2018/04/17	5	59.40	7	58.83	59.70	-2	2,396	-0.08%
2018/04/16	2	56.80	3	57.00	57.00	-1	2,273	-0.04%
2018/04/13	6.1	55.13	6	54.97	54.70	0.1	2,181	0.00%
2018/04/10	0	0.00	4	54.93	54.30	-4	2,524	-0.16%
2018/04/09	0	0.00	2	55.00	54.00	-2	2,593	-0.08%
2018/04/03	3	53.60	0	0.00	53.30	3	2,828	0.11%
2018/04/02	2	55.00	0	0.00	54.30	2	2,837	0.07%
2018/03/31	6	54.50	0	0.00	54.70	6	2,795	0.21%
2018/03/30	2	54.65	0	0.00	54.70	2	2,773	0.07%
2018/03/29	0	0.00	18	53.00	53.40	-18	2,717	-0.66%
2018/03/22	0	0.00	2	53.20	52.50	-2	2,789	-0.07%
2018/03/21	0	0.00	2	53.00	53.00	-2	2,843	-0.07%
2018/03/20	0	0.00	1	53.30	53.10	-1	2,837	-0.04%
2018/03/19	1	54.50	4	54.43	54.20	-3	2,845	-0.11%
2018/03/16	2	55.00	0	0.00	55.00	2	2,819	0.07%
2018/03/15	3	55.27	2	55.00	54.30	1	2,721	0.04%
2018/03/13	1	54.60	3.4	54.12	54.10	-2.4	2,661	-0.09%
2018/03/12	1	53.90	9	53.51	54.30	-8	2,652	-0.30%
2018/03/09	6.4	53.59	16	53.36	53.40	-9.6	2,613	-0.37%
2018/03/07	5	52.56	1	52.10	51.80	4	2,672	0.15%
2018/03/06	0	0.00	2	52.20	53.00	-2	2,628	-0.08%
2018/03/05	2	51.70	3	53.00	51.50	-1	2,580	-0.04%
2018/03/02	3	52.27	0	0.00	52.50	3	2,583	0.12%
2018/02/27	3	52.57	4	52.20	52.00	-1	2,638	-0.04%
2018/02/26	2	51.90	8	51.88	52.00	-6	2,675	-0.22%
2018/02/23	8	51.46	1	51.70	51.40	7	2,653	0.26%
2018/02/22	3	50.70	1	49.90	50.50	2	2,631	0.08%
2018/02/21	6	48.90	5	49.46	50.20	1	2,612	0.04%
2018/02/12	4	47.21	1	47.20	47.30	3	2,595	0.12%
2018/02/09	3	45.85	3	46.13	46.70	0	2,593	0.00%
2018/02/07	5	47.00	0	0.00	46.75	5	2,572	0.19%
2018/02/06	5	46.67	2	48.25	45.45	3	2,556	0.12%
2018/02/05	1	49.75	0	0.00	49.85	1	2,525	0.04%
2018/02/02	27	51.61	27	51.16	50.90	0	2,519	0.00%
2018/01/31	2	50.25	0	0.00	50.20	2	2,396	0.08%
2018/01/29	0	0.00	5	49.00	48.80	-5	2,380	-0.21%
2018/01/26	6	49.33	10	49.45	49.25	-4	2,373	-0.17%
2018/01/24	2	50.00	0	0.00	50.10	2	2,402	0.08%
2018/01/22	0	0.00	3	51.13	51.30	-3	2,384	-0.13%
2018/01/17	0	0.00	1	50.70	50.70	-1	2,369	-0.04%
2018/01/15	1	50.60	0	0.00	50.40	1	2,347	0.04%
2018/01/11	1	50.20	6	50.30	50.20	-5	2,345	-0.21%
2018/01/10	17	50.50	5	50.56	50.30	12	2,332	0.51%
2018/01/09	0	0.00	9	54.36	54.40	-9	2,231	-0.40%
2018/01/08	3	55.03	1	56.60	54.10	2	2,214	0.09%
2018/01/05	3	56.20	2	56.45	55.80	1	2,134	0.05%
2018/01/04	16	55.53	24	56.60	56.60	-8	2,045	-0.39%
2018/01/03	12	54.33	3	54.97	54.60	9	1,860	0.48%
2018/01/02	10	53.51	12	53.89	54.60	-2	1,784	-0.11%