中磊 (5388)-富邦-新店券商分點個股進出

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

中磊

(5388)

可現股當沖

股價
108.0
漲跌
--
漲幅
0.00%
成交量
506張
產業
上市通信網路類股
751人加入追蹤

立即追蹤
本地時間:13:30

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

中磊 (5388)籌碼相關－富邦-新店券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新店券商分點個股進出
富邦-新店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
2024/11/21	0	0.00	2	109.00	108.00	-2	1,673	-0.12%
2024/11/18	19.1	108.00	6	106.50	106.50	13.1	1,682	0.78%
2024/11/15	6.6	111.89	18.2	110.84	110.50	-11.6	1,677	-0.69%
2024/11/14	4.2	108.40	10	109.05	109.00	-5.8	1,669	-0.35%
2024/11/13	1.3	110.48	1.1	109.17	111.00	0.2	1,659	0.01%
2024/11/12	12.2	111.12	0	0.00	110.00	12.2	1,666	0.73%
2024/11/11	0.4	112.93	2	112.75	113.00	-1.7	1,656	-0.10%
2024/11/08	6.3	112.11	0	0.00	111.00	6.3	1,650	0.38%
2024/11/07	1.1	113.93	14.5	112.83	114.50	-13.4	1,645	-0.82%
2024/11/05	1.2	107.17	0	0.00	107.00	1.2	1,637	0.07%
2024/11/04	6.2	109.34	0.1	110.00	108.00	6.1	1,720	0.35%
2024/11/01	1	110.00	0	0.00	109.50	1	1,788	0.06%
2024/10/30	4.2	111.14	1	112.00	110.50	3.2	1,804	0.18%
2024/10/29	3	111.50	4	112.75	112.50	-1	1,823	-0.05%
2024/10/28	15	112.90	1	113.50	113.00	14	1,891	0.74%
2024/10/25	7.1	114.45	7	115.07	115.00	0.1	1,926	0.01%
2024/10/24	5.1	113.63	4	114.75	113.50	1.1	1,949	0.06%
2024/10/23	3	113.33	6	114.58	112.50	-3	1,952	-0.15%
2024/10/22	2.2	112.10	1.1	113.50	113.00	1.1	1,956	0.06%
2024/10/21	0	0.00	7	113.00	113.50	-7	2,001	-0.35%
2024/10/18	4	110.38	0	0.00	111.00	4	2,010	0.20%
2024/10/17	3	111.17	0	0.00	111.00	3	2,047	0.15%
2024/10/16	1.1	108.70	1	110.50	110.50	0.1	2,070	0.01%
2024/10/15	7	110.57	2	110.00	109.00	5	2,071	0.24%
2024/10/14	4	107.50	3	109.33	109.50	1	2,070	0.05%
2024/10/11	0	0.00	1	109.00	109.00	-1	2,079	-0.05%
2024/10/09	2	107.00	0	0.00	107.00	2	2,088	0.10%
2024/10/08	5	107.20	6	107.83	108.50	-1	2,091	-0.05%
2024/10/07	4	109.25	1	110.50	110.50	3	2,119	0.14%
2024/10/04	3.1	109.98	4	108.00	108.50	-1	2,168	-0.04%
2024/10/01	5.1	110.01	5	110.20	110.50	0.1	2,199	0.00%
2024/09/30	6	112.25	0	0.00	111.50	6	2,236	0.27%
2024/09/27	9.1	114.78	2	114.75	113.50	7.1	2,317	0.31%
2024/09/26	7	115.64	25.8	115.99	117.50	-18.8	2,479	-0.76%
2024/09/25	0	0.00	1	112.50	111.00	-1	2,473	-0.04%
2024/09/24	1	109.53	3	111.17	109.50	-2	2,572	-0.08%
2024/09/23	1	109.00	15	107.67	109.50	-14	2,564	-0.55%
2024/09/20	5	104.20	0.2	105.50	103.50	4.8	2,544	0.19%
2024/09/19	1	105.50	1	106.50	105.00	0	2,570	0.00%
2024/09/18	4	103.38	4	104.63	102.50	0	2,627	0.00%
2024/09/16	1.2	103.08	1	104.50	103.50	0.2	2,678	0.01%
2024/09/13	3	103.00	0	0.00	102.50	3	2,739	0.11%
2024/09/11	2	100.20	0	100.50	100.00	2	2,829	0.07%
2024/09/10	1	104.50	0	0.00	101.50	1	2,843	0.04%
2024/09/09	0.1	102.00	8.1	101.38	103.00	-8	2,857	-0.28%
2024/09/06	3	106.33	0	0.00	107.00	3	2,864	0.11%
2024/09/05	3.1	108.49	0	0.00	107.00	3.1	2,908	0.11%
2024/09/04	5.2	108.03	3	107.67	108.00	2.2	2,961	0.07%
2024/09/03	3.1	112.18	0	0.00	111.00	3.1	3,052	0.10%
2024/09/02	2	112.75	4	113.38	113.00	-2	3,108	-0.06%
2024/08/30	0	0.00	1	112.00	111.50	-1	3,113	-0.03%
2024/08/29	5	109.30	0	0.00	109.50	5	3,132	0.16%
2024/08/27	2	110.25	0	0.00	110.00	2	3,211	0.06%
2024/08/23	1	109.52	0	0.00	110.00	1	3,270	0.03%
2024/08/21	2.1	110.93	2	109.25	110.00	0.1	3,343	0.00%
2024/08/20	3.1	109.84	1	111.00	109.50	2.1	3,434	0.06%
2024/08/19	0	0.00	1	108.00	109.00	-1	3,553	-0.03%
2024/08/16	0	0.00	1	108.50	108.00	-1	3,671	-0.03%
2024/08/13	0	0.00	0	108.50	108.50	0	4,017	0.00%
2024/08/12	0	109.00	1	108.00	109.00	-1	4,069	-0.02%
2024/08/09	1	108.00	1	107.50	107.00	0	4,099	0.00%
2024/08/08	2	106.25	3	105.17	106.50	-1	4,108	-0.02%
2024/08/07	11.5	102.93	0	0.00	105.50	11.5	4,110	0.28%
2024/08/06	2	95.45	2	95.65	99.60	0	4,107	0.00%
2024/08/05	8.6	103.12	7.1	101.64	99.90	1.5	4,076	0.04%
2024/08/02	3.3	112.28	0	0.00	111.00	3.3	4,101	0.08%
2024/08/01	6	114.08	0	0.00	114.00	6	4,160	0.14%
2024/07/31	10	114.00	4.2	116.21	114.00	5.8	4,161	0.14%
2024/07/30	0	112.50	5	113.50	114.50	-5	4,132	-0.12%
2024/07/29	2.5	113.86	0	0.00	113.50	2.5	4,111	0.06%
2024/07/26	1	112.50	0	0.00	115.50	1	4,122	0.02%
2024/07/23	0.1	114.50	0	0.00	115.50	0.1	4,129	0.00%
2024/07/22	3.2	113.56	6	114.75	114.00	-2.8	4,142	-0.07%
2024/07/19	12.1	119.33	2	118.75	118.00	10.1	4,106	0.25%
2024/07/18	1	118.50	1.1	119.91	119.50	-0.1	4,122	0.00%
2024/07/17	1	118.50	0	0.00	117.00	1	4,105	0.02%
2024/07/16	6	117.00	6	119.33	119.50	0	4,103	0.00%
2024/07/15	1.1	116.59	6	117.58	117.00	-4.9	4,136	-0.12%
2024/07/11	1	118.00	0	0.00	117.50	1	4,251	0.02%
2024/07/10	1	118.00	1.8	118.22	118.00	-0.8	4,296	-0.02%
2024/07/09	0	0.00	2	117.75	117.50	-2	4,313	-0.05%
2024/07/08	4	117.13	9	119.33	118.50	-5	4,296	-0.12%
2024/07/05	4	119.38	6	119.67	119.00	-2	4,271	-0.05%
2024/07/04	4	118.51	5	120.00	118.50	-1	4,262	-0.02%
2024/07/03	6	119.50	0.7	121.04	118.00	5.3	4,254	0.13%
2024/07/02	5.1	121.96	13.3	122.04	122.50	-8.2	4,176	-0.20%
2024/07/01	5.2	117.64	6	118.67	117.50	-0.8	3,998	-0.02%
2024/06/28	0.3	119.50	5	119.70	118.00	-4.7	3,941	-0.12%
2024/06/27	0	0.00	1	116.50	116.00	-1	3,851	-0.03%
2024/06/26	8.1	115.75	6	115.83	115.00	2.1	3,977	0.05%
2024/06/25	7.1	115.67	5	117.30	117.50	2.1	4,123	0.05%
2024/06/24	13	117.00	7	117.43	117.50	6	4,180	0.14%
2024/06/21	0.1	119.00	2	117.76	119.00	-1.9	4,228	-0.05%
2024/06/20	3	114.83	2.1	115.95	116.00	0.9	4,258	0.02%
2024/06/19	1.1	114.00	4.5	114.39	115.00	-3.5	4,352	-0.08%
2024/06/18	4.2	112.66	0.4	113.00	112.50	3.8	4,423	0.09%
2024/06/17	5	113.40	2	113.50	114.00	3	4,657	0.06%
2024/06/14	4.3	112.07	1	112.00	112.00	3.3	4,782	0.07%
2024/06/13	0	0.00	1	112.00	112.00	-1	4,821	-0.02%
2024/06/12	5	109.50	2.4	109.29	109.50	2.6	4,856	0.05%
2024/06/11	2.1	112.02	1.2	113.42	110.50	0.9	4,874	0.02%
2024/06/07	13.5	111.83	3.2	112.00	111.50	10.3	4,895	0.21%
2024/06/06	9	117.00	1	117.00	116.50	8	4,838	0.17%
2024/06/05	0	119.00	2	118.50	119.00	-2	4,855	-0.04%
2024/06/04	0.7	119.49	1.1	120.46	118.50	-0.4	4,926	-0.01%
2024/06/03	3	118.17	2.1	119.00	119.00	0.9	5,038	0.02%
2024/05/31	4.1	119.39	3	119.50	118.00	1.1	5,265	0.02%
2024/05/30	21.1	120.62	0	0.00	120.00	21.1	5,418	0.39%
2024/05/29	3	122.50	3.1	123.34	123.50	-0.1	5,490	0.00%
2024/05/28	2	121.51	3	122.33	122.00	-1	5,504	-0.02%
2024/05/27	7.2	122.81	5	123.00	121.50	2.2	5,525	0.04%
2024/05/24	4	122.63	10	123.00	122.50	-6	5,539	-0.11%
2024/05/23	13	121.15	9.3	120.59	120.00	3.7	5,521	0.07%
2024/05/22	6	120.83	10.2	122.89	123.00	-4.2	5,610	-0.07%
2024/05/21	0.6	119.73	12	119.67	120.00	-11.5	5,637	-0.20%
2024/05/20	31.5	116.22	25	116.90	118.00	6.5	5,529	0.12%
2024/05/17	6.3	115.68	5	115.60	115.50	1.3	5,431	0.02%
2024/05/16	1.1	117.05	0	0.00	116.50	1.1	5,394	0.02%
2024/05/15	1.1	115.59	0	0.00	115.50	1.1	5,368	0.02%
2024/05/14	2	115.25	0	0.00	115.00	2	5,394	0.04%
2024/05/13	0	0.00	5	115.60	115.50	-5	5,367	-0.09%
2024/05/10	3	114.17	2	115.00	114.50	1	5,355	0.02%
2024/05/09	3	116.34	1	117.00	115.00	2	5,348	0.04%
2024/05/08	38.5	115.18	14	115.72	115.50	24.4	5,349	0.46%
2024/05/07	8.2	119.02	7	118.64	118.50	1.2	5,265	0.02%
2024/05/06	17	121.62	0	0.00	121.50	17	5,202	0.33%
2024/05/03	4.1	122.90	5.1	122.02	121.50	-0.9	5,192	-0.02%
2024/05/02	2	122.00	6	124.00	125.00	-4	5,182	-0.08%
2024/04/30	7	125.21	0	0.00	124.00	7	5,216	0.13%
2024/04/29	2	123.50	1	124.50	124.50	1	5,187	0.02%
2024/04/26	0.1	123.50	0.6	123.00	123.00	-0.5	5,163	-0.01%
2024/04/25	5	122.80	2	122.50	122.00	3	5,156	0.06%
2024/04/24	1	124.00	1.1	124.50	124.00	-0.1	5,159	0.00%
2024/04/23	3	123.00	0	0.00	123.00	3	5,128	0.06%
2024/04/22	2.4	121.12	11	120.73	121.00	-8.6	5,120	-0.17%
2024/04/19	11.1	121.59	3	121.50	121.50	8.1	5,100	0.16%
2024/04/18	5.2	122.59	9.7	123.40	124.00	-4.5	5,068	-0.09%
2024/04/17	14.3	124.36	2	122.50	123.50	12.3	5,025	0.25%
2024/04/16	11.2	127.08	11	127.00	125.00	0.2	4,942	0.00%
2024/04/15	3.2	131.06	0	132.50	130.50	3.2	4,918	0.06%
2024/04/12	53.1	134.27	4	133.25	134.00	49.1	4,925	1.00%
2024/04/11	2.2	133.82	0	0.00	134.00	2.2	4,909	0.05%
2024/04/10	12.3	134.47	0	0.00	134.00	12.3	4,902	0.25%
2024/04/09	6.1	134.26	6	134.67	134.00	0.1	4,878	0.00%
2024/04/08	6	134.92	1	135.00	135.50	5	4,850	0.10%
2024/04/03	3	136.50	0	0.00	136.00	3	4,843	0.06%
2024/04/02	1	137.50	12.1	137.79	137.50	-11.1	4,821	-0.23%
2024/04/01	2	136.50	4.1	136.51	137.50	-2.1	4,801	-0.04%
2024/03/29	25.1	135.24	5	135.40	135.50	20.1	4,769	0.42%
2024/03/28	35.2	147.17	24.1	146.82	144.00	11.1	4,646	0.24%
2024/03/27	9	146.06	8.1	147.37	148.50	0.9	4,535	0.02%
2024/03/26	19.3	142.31	8.2	143.86	145.00	11.1	4,469	0.25%
2024/03/25	15.2	147.81	18	148.50	147.00	-2.8	4,390	-0.06%
2024/03/22	11.1	147.59	123.6	145.77	149.00	-112.5	4,355	-2.58%	大賣/鉅額交易
2024/03/21	6.2	144.62	305.2	145.67	147.00	-299	4,299	-6.95%	大賣/鉅額交易
2024/03/20	423.1	147.14	32	147.31	143.50	391.1	4,290	9.12%	大買/鉅額交易
2024/03/19	4.3	141.26	14.1	141.96	143.00	-9.8	4,364	-0.22%
2024/03/18	3.1	136.90	1	137.00	138.00	2.1	4,498	0.05%
2024/03/15	3	136.67	2	137.00	137.50	1	4,535	0.02%
2024/03/14	8	137.63	1	138.02	137.00	7	4,493	0.16%
2024/03/13	7.1	137.93	8.1	137.81	138.00	-1	4,441	-0.02%
2024/03/12	6	134.75	4	134.63	136.00	2	4,401	0.05%
2024/03/11	14.5	133.42	2	136.50	132.00	12.5	4,374	0.28%
2024/03/08	6.6	136.21	9	136.28	135.50	-2.4	4,320	-0.05%
2024/03/07	7.1	139.82	14.2	141.31	140.00	-7.1	4,282	-0.17%
2024/03/06	35.7	139.66	28.1	140.27	138.50	7.5	4,202	0.18%
2024/03/05	56	143.52	53	145.10	145.50	3	3,978	0.08%
2024/03/04	7	138.71	53	139.62	141.50	-46	3,796	-1.21%
2024/03/01	14	137.50	13	136.54	135.50	1	3,706	0.03%
2024/02/29	29	135.88	20	135.50	135.50	9	3,692	0.24%
2024/02/27	53.3	135.89	27	135.87	135.50	26.3	3,654	0.72%
2024/02/26	8.3	137.11	8	137.06	136.00	0.3	3,604	0.01%
2024/02/23	27.4	139.50	29	138.24	139.50	-1.6	3,543	-0.05%
2024/02/22	12.1	132.93	13	133.46	136.50	-0.9	3,357	-0.03%
2024/02/21	21	128.24	6	128.83	128.00	15	3,206	0.47%
2024/02/20	11	129.68	21.1	129.55	129.00	-10.1	3,213	-0.31%
2024/02/19	0	128.50	4	127.50	128.00	-4	3,201	-0.12%
2024/02/16	1.2	124.46	0.1	124.50	125.00	1.1	3,191	0.03%
2024/02/15	3.1	125.35	11	123.95	124.50	-7.9	3,268	-0.24%
2024/02/05	5	125.80	2.1	126.03	125.50	2.9	3,269	0.09%
2024/02/02	3	127.00	1	127.00	127.00	2	3,411	0.06%
2024/02/01	3	127.83	3	129.50	127.50	0	3,511	0.00%
2024/01/31	13	130.00	1	130.50	130.00	12	3,509	0.34%
2024/01/30	2	128.50	0	0.00	128.00	2	3,476	0.06%
2024/01/29	1	128.50	2	128.25	128.50	-1	3,467	-0.03%
2024/01/26	2.1	128.27	6	128.08	128.50	-4	3,495	-0.11%
2024/01/24	1.1	126.55	0	0.00	127.50	1.1	3,542	0.03%
2024/01/23	3	130.00	11	130.27	130.00	-8	3,519	-0.23%
2024/01/22	21.1	128.02	2	128.00	128.50	19.1	3,518	0.54%
2024/01/18	5.6	126.54	0	0.00	126.00	5.6	3,525	0.16%
2024/01/17	0.1	128.00	0	0.00	126.50	0.1	3,523	0.00%
2024/01/16	1.1	128.56	1	130.50	128.00	0.1	3,534	0.00%
2024/01/15	3.2	130.52	4	129.50	129.50	-0.8	3,532	-0.02%
2024/01/12	1	129.50	2	129.00	128.00	-1	3,547	-0.03%
2024/01/11	0.1	126.00	0	0.00	127.00	0.1	3,543	0.00%
2024/01/10	0.2	125.67	0	0.00	125.50	0.2	3,590	0.00%
2024/01/09	1.1	125.05	1	125.00	125.50	0.1	3,616	0.00%
2024/01/08	1.1	126.64	1	128.00	127.00	0.1	3,606	0.00%
2024/01/05	4	131.25	2	131.50	130.50	2	3,613	0.06%
2024/01/04	0.1	133.00	1	132.00	130.50	-1	3,649	-0.03%
2024/01/02	3	136.00	5	136.20	136.00	-2	3,667	-0.05%
2023/12/29	0	0.00	3	134.17	134.50	-3	3,670	-0.08%
2023/12/28	1	134.02	0	0.00	134.50	1	3,690	0.03%
2023/12/27	2	133.25	0.1	134.00	134.00	2	3,720	0.05%
2023/12/26	1	132.50	3	132.67	133.50	-2	3,733	-0.05%
2023/12/25	0.1	133.00	0	0.00	131.50	0.1	3,760	0.00%
2023/12/22	14	134.00	3	135.00	133.00	11	3,865	0.28%
2023/12/21	1	132.00	0	0.00	131.00	1	3,822	0.03%
2023/12/20	3.1	133.34	2	134.25	133.00	1.1	3,821	0.03%
2023/12/19	2	134.00	16	134.44	133.50	-14	3,811	-0.37%
2023/12/18	1	137.00	2	140.00	136.50	-1	3,802	-0.03%
2023/12/15	7.1	138.51	9.4	138.15	137.00	-2.3	3,741	-0.06%
2023/12/14	26.8	139.62	40	140.23	141.00	-13.3	3,682	-0.36%
2023/12/13	26.1	136.56	36	135.27	136.50	-10	3,371	-0.30%
2023/12/12	10	128.25	18.1	128.72	128.50	-8.1	3,142	-0.26%
2023/12/11	4.1	125.50	0	0.00	126.00	4.1	3,098	0.13%
2023/12/07	1	123.50	2	123.01	123.00	-1	3,129	-0.03%
2023/12/06	1	125.00	7	125.86	125.00	-6	3,228	-0.19%
2023/12/05	6	126.17	1	127.00	127.00	5	3,230	0.15%
2023/12/04	2	127.00	15.1	127.66	127.00	-13.1	3,302	-0.40%
2023/12/01	14	126.75	1	127.00	125.50	13	3,433	0.38%
2023/11/30	0	123.75	1	124.00	124.00	-1	3,442	-0.03%
2023/11/29	8	123.50	7.5	123.97	124.00	0.5	3,435	0.01%
2023/11/28	0	0.00	1.2	122.92	123.00	-1.2	3,453	-0.03%
2023/11/27	0	119.75	3.3	119.24	119.50	-3.3	3,476	-0.09%
2023/11/24	0.2	121.50	0	0.00	121.00	0.2	3,487	0.01%
2023/11/23	0.1	121.95	1	121.51	121.50	-0.9	3,545	-0.03%
2023/11/22	0	0.00	1	123.00	123.00	-1	3,581	-0.03%
2023/11/21	5.1	123.51	5	123.60	123.50	0.1	3,621	0.00%
2023/11/17	4.5	121.06	6	120.75	121.50	-1.5	3,769	-0.04%
2023/11/16	2	123.00	2	122.50	122.50	0	3,815	0.00%
2023/11/15	15.1	123.67	27	122.50	121.00	-11.9	3,881	-0.31%
2023/11/14	30.1	124.88	6	124.33	123.00	24.1	3,883	0.62%
2023/11/13	6.3	121.34	0	0.00	120.00	6.3	3,893	0.16%
2023/11/10	5	122.20	10	120.65	121.50	-5	3,887	-0.13%
2023/11/09	8	114.06	3	114.83	113.50	5	3,781	0.13%
2023/11/08	1.4	119.93	1	120.00	120.00	0.4	3,751	0.01%
2023/11/06	1	118.50	0	0.00	118.50	1	3,833	0.03%
2023/11/03	0	0.00	3	117.50	118.00	-3	3,870	-0.08%
2023/11/02	1	116.50	1	115.50	116.50	0	3,910	0.00%
2023/11/01	0	0.00	0	111.00	112.50	0	4,043	0.00%
2023/10/31	3	115.83	1	117.00	112.50	2	4,146	0.05%
2023/10/30	2	115.75	0	0.00	115.50	2	4,467	0.04%
2023/10/27	1	115.00	0	0.00	112.50	1	4,977	0.02%
2023/10/26	0	0.00	1	115.50	115.00	-1	5,299	-0.02%
2023/10/25	1	117.00	0	0.00	116.50	1	5,373	0.02%
2023/10/24	3	116.83	1	116.00	116.50	2	5,385	0.04%
2023/10/19	0	0.00	2	116.00	115.50	-2	5,476	-0.04%
2023/10/16	1	119.01	2	119.50	118.50	-1	5,613	-0.02%
2023/10/13	1	122.00	1	122.00	121.50	0	5,699	0.00%
2023/10/12	1	118.50	0.1	119.34	119.00	0.9	5,766	0.02%
2023/10/11	4	118.25	0	118.00	117.00	4	5,809	0.07%
2023/10/06	1	121.00	0	0.00	121.00	1	5,975	0.02%
2023/10/04	21	121.02	20	119.50	121.50	1	6,148	0.02%
2023/10/03	1	120.51	0	0.00	120.50	1	6,252	0.02%
2023/10/02	0	0.00	1	123.50	123.50	-1	6,502	-0.02%
2023/09/28	1	121.50	2	122.00	123.00	-1	6,793	-0.01%
2023/09/27	5	121.50	2	121.77	123.00	3	6,869	0.04%
2023/09/26	6	127.67	0	0.00	126.50	6	6,952	0.09%
2023/09/25	1	129.00	3.2	130.34	130.00	-2.2	7,322	-0.03%
2023/09/22	0.2	126.50	0.2	127.89	128.50	0	7,519	0.00%
2023/09/21	2	126.25	9	125.17	125.50	-7	7,988	-0.09%
2023/09/20	1	132.00	0.1	130.50	129.00	0.9	8,283	0.01%
2023/09/19	1	132.50	5	132.30	132.00	-4	8,272	-0.05%
2023/09/18	1	129.00	2	129.50	129.00	-1	8,245	-0.01%
2023/09/15	2	129.75	2	130.75	129.50	0	8,227	0.00%
2023/09/14	0	132.50	1	130.56	131.50	-1	8,259	-0.01%
2023/09/13	12	127.42	1	128.50	128.00	11	8,254	0.13%
2023/09/12	3	126.67	46	124.42	127.50	-43	8,282	-0.52%
2023/09/11	7	129.29	14	128.61	126.50	-7	8,262	-0.08%
2023/09/08	1	125.50	30.1	126.50	127.00	-29.1	8,152	-0.36%
2023/09/07	0	0.00	7	125.86	126.00	-7	8,141	-0.09%
2023/09/06	19	126.24	8	126.50	125.50	11	8,068	0.14%
2023/09/05	24	121.85	5.1	121.71	122.50	19	7,903	0.24%
2023/09/04	10	119.00	0	118.00	118.00	10	7,875	0.13%
2023/09/01	2	118.50	0	0.00	117.50	2	7,921	0.03%
2023/08/31	2.1	121.95	12	121.71	121.50	-9.9	7,935	-0.12%
2023/08/30	0	120.00	0	0.00	120.00	0	7,966	0.00%
2023/08/29	1	120.50	1	120.99	120.50	0	7,982	0.00%
2023/08/28	2	118.00	1	118.50	118.50	1	8,008	0.01%
2023/08/25	0	0.00	42	117.98	118.50	-42	8,125	-0.52%
2023/08/24	4.4	118.82	1	118.50	119.00	3.4	8,105	0.04%
2023/08/23	4.1	120.38	8	120.75	120.00	-3.9	8,112	-0.05%
2023/08/22	50.4	118.21	8	118.25	118.00	42.4	8,066	0.53%
2023/08/21	1	117.50	4	117.50	117.00	-3	7,998	-0.04%
2023/08/18	0.1	115.42	4	113.63	113.00	-3.9	7,910	-0.05%
2023/08/17	5	115.60	5	114.50	116.00	0	7,921	0.00%
2023/08/16	14	113.39	0	0.00	113.00	14	7,860	0.18%
2023/08/15	1	114.00	2	113.75	114.00	-1	7,846	-0.01%
2023/08/14	3	109.67	0	0.00	110.50	3	7,876	0.04%
2023/08/10	0	0.00	1	113.00	111.00	-1	7,810	-0.01%
2023/08/09	1	114.50	4	113.88	114.00	-3	7,740	-0.04%
2023/08/08	1	113.93	1.1	112.52	112.00	0	7,740	0.00%
2023/08/07	4	113.12	35	116.04	115.50	-31	7,700	-0.40%
2023/08/04	6	117.33	6	116.84	118.00	0	7,523	0.00%
2023/08/02	8.2	118.66	21	120.14	117.00	-12.8	7,407	-0.17%
2023/08/01	30.1	119.73	26	121.00	116.00	4.1	7,110	0.06%
2023/07/31	21	120.93	32.1	120.86	122.00	-11.1	6,588	-0.17%
2023/07/28	12	110.42	3	110.67	111.00	9	6,283	0.14%
2023/07/27	0	0.00	2	108.00	108.00	-2	6,217	-0.03%
2023/07/26	2	108.00	1.5	108.80	107.00	0.5	6,208	0.01%
2023/07/25	5.1	108.50	1	108.00	107.50	4.1	6,191	0.07%
2023/07/24	3	108.83	23	107.93	110.50	-20	6,145	-0.33%
2023/07/21	12	107.92	10.4	107.43	108.50	1.6	6,114	0.03%
2023/07/20	37.1	110.08	7	109.14	109.50	30.1	6,082	0.49%
2023/07/19	6.1	113.56	5	113.20	111.00	1.1	6,028	0.02%
2023/07/18	11	114.23	8	114.69	114.50	3	5,972	0.05%
2023/07/17	8.1	115.89	12.2	114.98	115.00	-4.2	5,911	-0.07%
2023/07/14	14.1	116.28	8	116.94	117.00	6.1	5,830	0.10%
2023/07/13	15	118.67	13	119.35	116.00	2	5,767	0.03%
2023/07/12	5.1	115.60	5	115.40	116.00	0.1	5,548	0.00%
2023/07/11	6.2	115.48	8	116.25	117.00	-1.8	5,505	-0.03%
2023/07/10	6	113.00	50	114.00	113.00	-44	5,547	-0.79%
2023/07/07	5.1	115.01	11	114.86	114.00	-5.9	5,483	-0.11%
2023/07/06	26	118.89	41.2	117.87	119.50	-15.1	5,280	-0.29%
2023/07/05	2	116.50	7.1	115.35	113.50	-5.1	5,019	-0.10%
2023/07/04	23.2	113.40	7	113.79	115.00	16.2	4,973	0.33%
2023/07/03	18.1	110.97	16.2	111.31	114.00	1.9	4,827	0.04%
2023/06/30	9.2	104.88	7	105.14	105.00	2.2	4,488	0.05%
2023/06/29	29	106.69	33	106.98	106.50	-4	4,411	-0.09%
2023/06/28	30	102.41	11	100.85	99.60	19	3,984	0.48%
2023/06/27	2	96.40	0	0.00	96.50	2	3,650	0.06%
2023/06/26	2	95.15	3	97.37	97.00	-1	3,648	-0.03%
2023/06/20	24	95.93	4	98.18	95.70	20	3,649	0.55%
2023/06/19	2	98.20	4	98.13	98.50	-2	3,581	-0.06%
2023/06/15	1	96.60	4	96.78	97.20	-3	3,493	-0.09%
2023/06/14	1	95.80	2	96.50	96.70	-1	3,493	-0.03%
2023/06/13	2.1	95.60	2.3	95.92	95.40	-0.2	3,545	-0.01%
2023/06/12	2	95.55	2	95.35	95.30	0	3,647	0.00%
2023/06/09	18	95.17	0	0.00	95.40	18	3,704	0.49%
2023/06/08	18.1	95.24	23	94.70	94.70	-5	3,797	-0.13%
2023/06/07	11.1	94.72	3	94.80	94.80	8.1	3,905	0.21%
2023/06/06	6.1	96.25	0	0.00	96.30	6.1	3,923	0.15%
2023/06/05	29.1	98.92	10.1	98.57	98.40	18.9	3,934	0.48%
2023/06/02	1	95.00	1	96.70	95.60	0	4,004	0.00%
2023/06/01	8	96.45	6	96.90	95.70	2	4,024	0.05%
2023/05/31	4	94.51	4	95.45	95.50	0	3,959	0.00%
2023/05/30	2	92.70	5	92.90	92.40	-3	3,811	-0.08%
2023/05/29	15	93.06	10	92.77	93.30	5	3,830	0.13%
2023/05/26	14	90.68	10	89.97	90.60	4	3,801	0.11%
2023/05/25	0	0.00	3	88.67	89.20	-3	3,767	-0.08%
2023/05/24	1	88.80	0	0.00	89.20	1	3,790	0.03%
2023/05/23	8	89.29	2	90.20	88.50	6	3,806	0.16%
2023/05/22	3	88.73	7	89.57	89.70	-4	3,783	-0.11%
2023/05/19	0	0.00	3	88.27	88.50	-3	3,778	-0.08%
2023/05/18	2	87.30	4	87.85	87.90	-2	3,834	-0.05%
2023/05/17	0	85.50	3	86.50	86.80	-3	3,779	-0.08%
2023/05/16	0	0.00	6	86.40	86.70	-6	3,748	-0.16%
2023/05/15	1.5	84.50	0	0.00	84.80	1.5	3,738	0.04%
2023/05/12	8	84.74	0	0.00	84.40	8	3,769	0.21%
2023/05/11	2	84.95	0	0.00	84.90	2	3,728	0.05%
2023/05/10	0	0.00	2	88.15	87.50	-2	3,719	-0.05%
2023/05/09	1	88.40	1	88.30	87.60	0	3,745	0.00%
2023/05/08	7	87.14	1	88.40	88.40	6	3,740	0.16%
2023/05/05	0	0.00	13	85.51	84.80	-13	3,728	-0.35%
2023/05/04	1	85.20	1	85.00	85.30	0	3,803	0.00%
2023/05/02	3	82.33	0	0.00	82.90	3	3,857	0.08%
2023/04/28	0	0.00	5.1	82.30	82.10	-5.1	3,868	-0.13%
2023/04/27	6	81.28	0	0.00	81.20	6	3,854	0.16%
2023/04/26	5	80.10	10	80.94	81.10	-5	3,841	-0.13%
2023/04/25	7	80.39	3	80.70	80.30	4	3,838	0.10%
2023/04/24	1	82.00	1.1	82.21	82.70	-0.1	3,812	0.00%
2023/04/21	14	83.28	7	84.76	82.70	7	3,827	0.18%
2023/04/20	2.1	86.38	1	87.40	85.50	1.1	3,812	0.03%
2023/04/18	1	88.10	0	0.00	88.00	1	3,828	0.03%
2023/04/14	1	89.00	1	88.60	88.60	0	3,822	0.00%
2023/04/13	6	88.83	3	88.40	87.70	3	3,788	0.08%
2023/04/12	3	94.17	0	0.00	94.30	3	3,624	0.08%
2023/04/11	1	94.50	3	94.10	94.60	-2	3,562	-0.06%
2023/04/10	1	93.40	4	92.78	93.60	-3	3,490	-0.09%
2023/04/07	10	94.56	0	0.00	93.50	10	3,441	0.29%
2023/04/06	4	95.45	8	95.85	96.60	-4	3,367	-0.12%
2023/03/31	6.1	94.95	3	94.77	94.80	3.1	3,315	0.09%
2023/03/30	7	94.61	10.1	95.07	95.10	-3.1	3,279	-0.09%
2023/03/29	1	93.50	0	0.00	92.80	1	3,145	0.03%
2023/03/28	4	91.98	4.2	92.31	90.90	-0.2	3,160	-0.01%
2023/03/27	0	0.00	5	92.10	91.80	-5	3,138	-0.16%
2023/03/24	0	0.00	2	91.65	91.20	-2	3,156	-0.06%
2023/03/23	1	91.70	3	90.73	91.80	-2	3,240	-0.06%
2023/03/22	1	90.90	2	90.75	90.70	-1	3,260	-0.03%
2023/03/21	0	0.00	1	90.30	90.80	-1	3,276	-0.03%
2023/03/20	1	89.60	1	89.60	89.60	0	3,268	0.00%
2023/03/17	2	89.90	1	89.70	89.70	1	3,292	0.03%
2023/03/16	10	89.08	16	88.68	88.10	-6	3,291	-0.18%
2023/03/15	3	91.67	0.1	90.60	91.00	3	3,298	0.09%
2023/03/14	6	91.07	0	90.95	91.50	6	3,266	0.18%
2023/03/13	1.1	87.86	5.1	88.62	91.00	-4	3,256	-0.12%
2023/03/10	6.1	90.78	3.2	89.78	89.10	3	3,186	0.09%
2023/03/09	7.3	91.06	14.2	90.80	91.10	-6.9	3,171	-0.22%
2023/03/08	7.2	90.06	8	90.19	91.30	-0.9	3,213	-0.03%
2023/03/07	10	88.88	11	89.55	89.60	-1	3,307	-0.03%
2023/03/06	7	87.63	28	87.71	87.20	-21	3,216	-0.65%
2023/03/02	0	0.00	1	85.50	85.80	-1	3,478	-0.03%
2023/03/01	1	85.40	0	0.00	85.60	1	3,540	0.03%
2023/02/24	4	85.33	2	85.90	84.30	2	3,577	0.06%
2023/02/23	0	0.00	1	84.70	84.80	-1	3,636	-0.03%
2023/02/22	2	82.55	2	83.55	84.40	0	3,897	0.00%
2023/02/21	2	84.10	0	0.00	83.90	2	4,086	0.05%
2023/02/20	1	85.10	2	84.30	84.20	-1	4,123	-0.02%
2023/02/17	0	0.00	1	85.00	84.70	-1	4,171	-0.02%
2023/02/16	2	84.30	2	84.45	84.90	0	4,171	0.00%
2023/02/15	0	0.00	1	81.90	82.30	-1	4,188	-0.02%
2023/02/13	0	0.00	6	80.80	81.30	-6	4,257	-0.14%
2023/02/10	1	81.80	0	0.00	80.50	1	4,281	0.02%
2023/02/09	0.4	82.59	1	82.70	82.10	-0.6	4,282	-0.01%
2023/02/08	6	82.55	0	0.00	82.50	6	4,282	0.14%
2023/02/07	2	82.90	6	83.07	83.30	-4	4,269	-0.09%
2023/02/06	0	0.00	2	82.10	82.50	-2	4,254	-0.05%
2023/02/03	4	83.35	0	0.00	82.70	4	4,261	0.09%
2023/02/02	1.1	82.00	2	82.55	83.00	-0.9	4,238	-0.02%
2023/01/31	6	80.08	17	80.40	80.30	-11	4,144	-0.27%
2023/01/30	1	79.80	0	0.00	79.90	1	4,147	0.02%
2023/01/17	0	0.00	0	79.10	79.00	0	4,160	0.00%
2023/01/16	1	78.50	0	0.00	78.90	1	4,198	0.02%
2023/01/13	12	78.91	0	0.00	78.20	12	4,264	0.28%
2023/01/12	1	79.80	0	0.00	79.50	1	4,296	0.02%
2023/01/11	1	80.40	2	80.45	79.30	-1	4,356	-0.02%
2023/01/10	9	79.37	0	0.00	78.60	9	4,393	0.20%
2023/01/09	3	80.07	3	80.13	79.80	0	4,419	0.00%
2023/01/06	0	0.00	1.1	77.65	77.70	-1.1	4,382	-0.03%
2023/01/05	1	76.90	0	0.00	76.90	1	4,423	0.02%
2023/01/04	2	77.30	1	78.30	77.30	1	4,556	0.02%
2022/12/30	0	0.00	0.1	76.80	76.30	-0.1	4,738	0.00%
2022/12/29	0	0.00	0.1	76.20	75.90	-0.1	4,775	0.00%
2022/12/28	1	76.40	0	0.00	76.30	1	4,834	0.02%
2022/12/27	4	78.75	0	0.00	78.10	4	4,920	0.08%
2022/12/22	1	77.50	2	77.80	77.50	-1	5,139	-0.02%
2022/12/21	1	77.10	0	0.00	76.50	1	5,228	0.02%
2022/12/20	1.1	76.05	0	0.00	76.00	1.1	5,242	0.02%
2022/12/19	1	80.30	1	80.40	80.20	0	5,218	0.00%
2022/12/16	2	81.40	1	81.90	81.20	1	5,240	0.02%
2022/12/15	0	0.00	2	82.50	83.40	-2	5,220	-0.04%
2022/12/14	1	82.40	1.1	81.80	82.20	-0.1	5,163	0.00%
2022/12/13	1.1	79.63	0	0.00	79.40	1.1	5,129	0.02%
2022/12/09	1	81.01	1	81.10	80.90	0	5,185	0.00%
2022/12/08	0	0.00	2.1	82.29	81.70	-2.1	5,228	-0.04%
2022/12/07	4	81.33	4.2	81.72	80.40	-0.2	5,247	0.00%
2022/12/05	0	0.00	3	84.93	84.90	-3	5,258	-0.06%
2022/12/01	3	84.07	4	84.40	83.90	-1	5,260	-0.02%
2022/11/30	4.2	84.15	2	84.80	83.50	2.2	5,230	0.04%
2022/11/29	5	83.56	4	83.33	84.10	1	5,229	0.02%
2022/11/28	1	81.80	1	82.00	81.60	0	5,157	0.00%
2022/11/25	10	82.53	12	82.73	82.70	-2	5,168	-0.04%
2022/11/24	0	0.00	9	81.08	81.10	-9	4,974	-0.18%
2022/11/23	2	80.60	2	80.45	79.80	0	4,998	0.00%
2022/11/22	0	0.00	1.1	80.31	80.40	-1.1	5,052	-0.02%
2022/11/21	6.3	79.62	4	79.93	79.10	2.3	5,104	0.04%
2022/11/18	19	81.39	17	82.25	80.40	2	5,068	0.04%
2022/11/17	8	79.14	9.7	79.38	78.30	-1.7	4,928	-0.03%
2022/11/16	1.3	76.62	2	76.25	76.80	-0.7	4,910	-0.01%
2022/11/15	0.1	76.80	0	0.00	76.90	0.1	4,983	0.00%
2022/11/11	0	0.00	1	77.90	77.00	-1	5,187	-0.02%
2022/11/10	4	80.18	0	0.00	78.20	4	5,206	0.08%
2022/11/09	1	78.70	1	78.80	78.60	0	5,299	0.00%
2022/11/08	0	0.00	1	79.20	77.20	-1	5,540	-0.02%
2022/11/07	1	77.30	1	78.50	78.70	0	5,723	0.00%
2022/11/04	1	77.20	1	77.20	77.50	0	6,027	0.00%
2022/11/03	2	77.40	0	0.00	77.90	2	6,235	0.03%
2022/11/02	3	76.47	1	76.90	76.50	2	6,631	0.03%
2022/11/01	2	76.10	1	76.20	76.40	1	7,150	0.01%
2022/10/31	0	0.00	3	75.50	75.60	-3	7,262	-0.04%
2022/10/28	2	74.50	20	74.20	73.90	-18	7,343	-0.25%
2022/10/27	20	75.60	3	75.33	75.60	17	7,346	0.23%
2022/10/26	4	74.45	0	0.00	74.00	4	7,400	0.05%
2022/10/24	1	75.90	2	77.10	75.40	-1	7,562	-0.01%
2022/10/21	2	76.55	0	0.00	75.20	2	7,615	0.03%
2022/10/18	0	0.00	1	83.20	82.90	-1	7,586	-0.01%
2022/10/17	1	78.60	1	79.90	80.80	0	7,594	0.00%
2022/10/14	0	0.00	2	80.80	81.80	-2	7,601	-0.03%
2022/10/13	0	0.00	1	79.60	78.50	-1	7,776	-0.01%
2022/10/12	4	81.53	2	82.15	82.40	2	7,812	0.03%
2022/10/07	3	86.50	0	0.00	86.10	3	8,067	0.04%
2022/10/06	0	0.00	4	85.68	85.90	-4	8,315	-0.05%
2022/10/05	0	0.00	3	86.07	84.50	-3	8,449	-0.04%
2022/10/04	23.2	84.04	21	84.49	84.50	2.2	8,540	0.03%
2022/10/03	2	80.25	0	0.00	81.70	2	8,769	0.02%
2022/09/30	0	0.00	2	78.85	78.80	-2	8,946	-0.02%
2022/09/29	3	78.80	0	0.00	78.70	3	8,984	0.03%
2022/09/28	4	81.40	1	79.20	78.70	3	8,948	0.03%
2022/09/27	1	83.90	1	83.10	83.90	0	8,872	0.00%
2022/09/26	2	85.40	0	0.00	84.30	2	8,862	0.02%
2022/09/23	1	88.40	0	0.00	87.80	1	8,842	0.01%
2022/09/22	0	0.00	1	88.60	90.40	-1	8,853	-0.01%
2022/09/19	4	89.58	12	89.88	89.80	-8	8,966	-0.09%
2022/09/15	8	92.75	5	91.80	91.10	3	9,083	0.03%
2022/09/14	5.1	92.56	3	93.00	93.00	2.1	9,181	0.02%
2022/09/13	10	94.70	12	96.63	94.30	-2	9,219	-0.02%
2022/09/12	6	97.27	5	97.30	97.00	1	9,138	0.01%
2022/09/08	2	95.10	0	0.00	94.10	2	9,151	0.02%
2022/09/07	0	0.00	2	93.90	93.90	-2	9,240	-0.02%
2022/09/06	1	96.90	4	93.78	94.30	-3	9,197	-0.03%
2022/09/05	4	98.25	7	98.06	96.70	-3	9,117	-0.03%
2022/09/02	3.1	97.97	2	97.50	97.50	1.1	9,017	0.01%
2022/09/01	1	95.50	1	94.90	95.50	0	8,941	0.00%
2022/08/31	0	0.00	4	97.03	97.30	-4	8,915	-0.04%
2022/08/30	9.1	95.63	5	96.56	97.00	4.1	8,901	0.05%
2022/08/29	7	93.01	11	93.29	93.20	-4	8,830	-0.05%
2022/08/26	13	98.57	5	98.02	97.30	8	8,717	0.09%
2022/08/25	7	97.59	9	97.30	97.60	-2	8,594	-0.02%
2022/08/24	6	96.38	2	95.80	96.00	4	8,542	0.05%
2022/08/23	10.6	96.92	5	98.68	97.40	5.6	8,437	0.07%
2022/08/22	2	95.40	1	95.60	95.00	1	8,272	0.01%
2022/08/19	12.1	97.98	5	98.08	98.40	7.1	8,172	0.09%
2022/08/18	5	97.90	2	98.25	98.50	3	8,029	0.04%
2022/08/17	83.1	99.20	81	97.65	97.40	2.1	7,930	0.03%
2022/08/16	1	98.80	10	99.17	99.00	-9	7,872	-0.11%
2022/08/15	20	98.77	10	99.28	99.00	10	7,812	0.13%
2022/08/12	16	104.78	14	103.75	102.50	2	7,569	0.03%
2022/08/11	10	104.45	7	104.14	104.50	3	7,378	0.04%
2022/08/10	6	104.25	2.2	105.70	103.50	3.9	7,075	0.05%
2022/08/09	44.2	101.49	53	103.16	105.50	-8.8	6,933	-0.13%
2022/08/08	43	97.01	79	98.99	101.00	-36	6,612	-0.55%
2022/08/05	6	90.57	12	91.41	92.00	-6	6,108	-0.10%
2022/08/04	2	87.80	3	88.67	89.70	-1	6,026	-0.02%
2022/08/02	6	86.90	1	88.30	86.80	5	6,013	0.08%
2022/08/01	26.1	89.98	7	90.98	89.50	19	6,004	0.32%
2022/07/29	11	89.11	13	90.12	90.40	-2	5,973	-0.03%
2022/07/28	1	87.90	7	88.61	88.00	-6	6,009	-0.10%
2022/07/27	0	0.00	3	85.97	87.00	-3	5,970	-0.05%
2022/07/26	6	85.88	0	0.00	86.00	6	5,991	0.10%
2022/07/25	1	85.90	9	85.74	86.40	-8	6,077	-0.13%
2022/07/22	0	0.00	2	86.25	85.50	-2	6,196	-0.03%
2022/07/21	7	87.74	8	87.83	88.00	-1	6,380	-0.02%
2022/07/20	16	87.12	15	88.28	87.70	1	6,531	0.02%
2022/07/19	9	88.14	8	87.98	87.80	1	6,383	0.02%
2022/07/18	28	87.90	24	88.28	88.50	4	6,420	0.06%
2022/07/15	43	88.69	20	89.33	88.20	23	6,451	0.36%
2022/07/14	19	85.70	87	89.06	90.50	-68	6,197	-1.10%
2022/07/13	17	82.82	21	83.38	82.30	-4	5,844	-0.07%
2022/07/12	19	83.15	19	84.06	84.00	0	5,685	0.00%
2022/07/11	38	87.58	33.1	87.55	85.60	4.9	5,535	0.09%
2022/07/08	15	85.41	43.1	85.96	86.90	-28	5,213	-0.54%
2022/07/07	11	81.85	7	81.10	82.10	4	4,951	0.08%
2022/07/06	1	75.90	3	76.07	76.00	-2	4,868	-0.04%
2022/07/05	1	76.30	1	77.00	76.10	0	4,897	0.00%
2022/07/04	2	75.45	0	0.00	75.00	2	4,909	0.04%
2022/07/01	1	78.40	2	79.40	75.90	-1	4,966	-0.02%
2022/06/30	21	80.76	0	0.00	81.10	21	4,985	0.42%
2022/06/29	9	82.40	8	82.20	82.60	1	5,025	0.02%
2022/06/28	1	84.50	3	83.97	83.70	-2	5,017	-0.04%
2022/06/27	15	82.16	8	83.40	83.80	7	5,104	0.14%
2022/06/24	10	83.97	18	83.78	83.60	-8	5,033	-0.16%
2022/06/22	13	82.35	34	82.64	81.20	-21	4,888	-0.43%
2022/06/21	1	81.20	25	80.14	81.20	-24	4,782	-0.50%
2022/06/20	3	75.57	2	76.15	75.50	1	4,722	0.02%
2022/06/17	44	77.47	12	77.81	76.80	32	4,741	0.67%
2022/06/16	18	81.58	20	81.63	79.60	-2	4,693	-0.04%
2022/06/15	2	79.55	12	79.69	79.60	-10	4,602	-0.22%
2022/06/14	1	78.90	1	77.20	79.10	0	4,639	0.00%
2022/06/13	3	77.80	0.1	77.40	77.30	2.9	4,700	0.06%
2022/06/10	11	79.71	0	0.00	80.20	11	4,773	0.23%
2022/06/09	0	0.00	2	78.80	79.80	-2	4,911	-0.04%
2022/06/08	42.1	79.85	1	79.00	79.00	41.1	4,985	0.82%
2022/06/07	12	80.31	1	80.80	80.30	11	4,971	0.22%
2022/06/06	1	80.90	7	81.30	80.30	-6	4,929	-0.12%
2022/06/02	2	80.90	0	0.00	80.30	2	4,927	0.04%
2022/06/01	0	0.00	1	80.10	80.50	-1	4,928	-0.02%
2022/05/31	0	0.00	8	79.62	79.50	-8	4,901	-0.16%
2022/05/30	2	80.15	0	0.00	80.60	2	4,863	0.04%
2022/05/27	1	79.10	0	0.00	78.70	1	4,822	0.02%
2022/05/26	4	77.53	6	77.42	77.50	-2	4,793	-0.04%
2022/05/25	1	79.00	8	79.06	79.00	-7	4,742	-0.15%
2022/05/24	7	79.53	10	79.80	79.10	-3	4,743	-0.06%
2022/05/23	2	80.40	13	80.05	79.60	-11	4,673	-0.24%
2022/05/20	11	77.33	1	77.40	77.10	10	4,599	0.22%
2022/05/19	8	77.70	0	0.00	77.60	8	4,562	0.18%
2022/05/18	2	78.45	1.1	78.13	78.00	0.9	4,537	0.02%
2022/05/16	1.1	77.04	2	78.00	77.40	-0.9	4,485	-0.02%
2022/05/13	8	75.71	1	75.70	74.90	7	4,417	0.16%
2022/05/12	3	72.20	0	0.00	72.00	3	4,409	0.07%
2022/05/11	6	73.43	0	0.00	73.50	6	4,412	0.14%
2022/05/10	4	73.85	2	75.00	74.30	2	4,446	0.04%
2022/05/09	4	75.23	3	76.30	74.20	1	4,448	0.02%
2022/05/06	6	76.25	7	76.51	76.20	-1	4,492	-0.02%
2022/05/05	9	81.18	1	81.70	79.00	8	4,596	0.17%
2022/05/04	4	82.15	3	82.17	82.30	1	4,626	0.02%
2022/05/03	4	84.08	2	82.40	82.70	2	4,687	0.04%
2022/04/29	27	84.73	26	83.40	83.40	1	4,705	0.02%
2022/04/28	13.1	85.91	8	83.96	83.60	5.1	4,617	0.11%
2022/04/27	44	86.40	42.6	86.52	87.40	1.4	4,487	0.03%
2022/04/26	11	84.64	15	84.78	86.70	-4	4,372	-0.09%
2022/04/25	6	81.72	3	83.23	81.50	3	4,279	0.07%
2022/04/22	6.2	84.27	10	84.62	86.30	-3.8	4,356	-0.09%
2022/04/21	11	85.20	10	85.22	85.60	1	4,281	0.02%
2022/04/20	9	80.68	9	80.66	80.10	0	4,094	0.00%
2022/04/19	2	78.70	1	78.80	78.10	1	4,059	0.02%
2022/04/18	5	76.50	5	76.00	76.10	0	4,079	0.00%
2022/04/15	0	0.00	5.1	77.19	76.40	-5.1	4,115	-0.12%
2022/04/14	0	0.00	50	77.52	78.00	-50	4,240	-1.18%
2022/04/13	5	77.92	5	77.70	77.50	0	4,282	0.00%
2022/04/12	0	0.00	2	78.00	77.90	-2	4,318	-0.05%
2022/04/11	10	78.06	29	76.67	77.50	-19	4,378	-0.43%
2022/04/08	0	0.00	2	77.50	78.20	-2	4,523	-0.04%
2022/04/07	8	77.31	0	0.00	75.20	8	4,871	0.16%
2022/04/06	42	81.44	1	80.50	81.00	41	4,809	0.85%
2022/04/01	7	81.04	6	81.33	81.10	1	4,744	0.02%
2022/03/31	3	79.20	0	0.00	79.10	3	4,662	0.06%
2022/03/30	5	81.04	13	80.74	80.40	-8	4,650	-0.17%
2022/03/29	7	79.43	4	79.63	78.40	3	4,548	0.07%
2022/03/28	3	78.70	2	78.05	78.80	1	4,492	0.02%
2022/03/25	32	78.97	3	79.43	79.30	29	4,463	0.65%
2022/03/24	5	79.18	8	79.26	77.90	-3	4,421	-0.07%
2022/03/23	0	0.00	1	77.50	77.80	-1	4,355	-0.02%
2022/03/22	2	76.05	2	77.05	77.90	0	4,336	0.00%
2022/03/21	0	0.00	2.2	78.09	76.30	-2.2	4,320	-0.05%
2022/03/18	0	0.00	4	76.50	76.10	-4	4,273	-0.09%
2022/03/17	2	77.80	0	0.00	76.20	2	4,236	0.05%
2022/03/16	2	76.50	1	76.00	76.10	1	4,169	0.02%
2022/03/15	3	77.27	3	78.30	78.80	0	4,087	0.00%
2022/03/14	5.1	78.99	10	79.23	79.30	-4.9	3,988	-0.12%
2022/03/11	3	76.90	12	76.28	75.90	-9	3,855	-0.23%
2022/03/07	6	71.48	1	71.20	71.20	5	3,658	0.14%
2022/03/03	0	0.00	0.2	73.80	74.50	-0.2	3,636	-0.01%
2022/03/02	1.2	74.13	0	0.00	74.10	1.2	3,635	0.03%
2022/02/24	3	72.43	1	73.70	72.00	2	3,634	0.06%
2022/02/23	4	73.78	0	0.00	73.70	4	3,635	0.11%
2022/02/22	0	0.00	1	74.00	73.60	-1	3,640	-0.03%
2022/02/21	1	74.10	0	0.00	74.00	1	3,617	0.03%
2022/02/18	0	0.00	2	75.50	74.40	-2	3,634	-0.06%
2022/02/17	0.2	74.80	0	0.00	73.90	0.2	3,671	0.01%
2022/02/16	0.2	74.50	8	74.98	75.00	-7.8	3,630	-0.21%
2022/02/14	0	0.00	13	74.42	74.50	-13	3,561	-0.37%
2022/02/11	10	75.42	1	76.30	75.50	9	3,524	0.26%
2022/02/10	5.2	76.98	3	77.53	76.50	2.2	3,469	0.06%
2022/02/09	14	78.47	4.2	78.50	78.60	9.8	3,406	0.29%
2022/02/08	6	77.98	9.1	78.02	78.80	-3.1	3,354	-0.09%
2022/02/07	26	77.30	19	77.35	77.50	7	3,256	0.21%
2022/01/26	11.1	76.67	11	76.37	77.00	0.1	3,058	0.00%
2022/01/25	10	75.21	9	75.67	74.30	1	2,862	0.03%
2022/01/24	1	75.40	5	75.38	75.90	-4	2,748	-0.15%
2022/01/21	2	73.40	2	73.65	73.30	0	2,662	0.00%
2022/01/20	2	75.50	4.1	75.65	75.70	-2.1	2,605	-0.08%
2022/01/19	4.1	75.00	13	75.34	75.50	-8.9	2,556	-0.35%
2022/01/18	4	74.70	4	75.00	74.80	0	2,407	0.00%
2022/01/17	11	73.93	31.2	73.81	73.50	-20.2	2,271	-0.89%
2022/01/14	1.2	70.22	7	70.13	70.00	-5.8	2,128	-0.27%
2022/01/13	0.2	69.00	3	69.10	69.10	-2.8	2,076	-0.13%
2022/01/12	1	68.60	0	0.00	68.50	1	2,068	0.05%
2022/01/11	3	69.00	11.6	68.85	67.80	-8.6	2,037	-0.42%
2022/01/10	1.4	71.42	1	71.90	70.20	0.4	1,990	0.02%
2022/01/07	20.2	70.95	17	71.22	71.00	3.2	1,928	0.17%
2022/01/06	10	67.86	2	68.00	67.40	8	1,787	0.45%
2022/01/05	2.2	69.48	1	69.60	69.30	1.2	1,732	0.07%
2022/01/04	6	70.82	0	0.00	70.30	6	1,674	0.36%
2022/01/03	10	73.78	2	73.80	72.60	8	1,580	0.51%
2021/12/30	55	74.09	77.3	73.84	75.70	-22.3	1,373	-1.62%
2021/12/29	6	70.00	1	70.40	70.30	5	978	0.51%
2021/12/28	1	69.60	1	70.00	70.00	0	967	0.00%
2021/12/27	0	0.00	1	69.10	69.40	-1	952	-0.11%
2021/12/24	11	68.35	0	0.00	68.40	11	952	1.15%
2021/12/23	3	69.37	15	69.77	69.70	-12	931	-1.29%
2021/12/20	1	68.00	0	0.00	67.40	1	886	0.11%
2021/12/17	2	67.75	0	0.00	68.00	2	870	0.23%
2021/12/16	1	69.60	6	68.80	68.80	-5	857	-0.58%
2021/12/15	11	70.03	1	70.00	69.20	10	846	1.18%
2021/12/13	1	69.90	6	69.57	69.90	-5	808	-0.62%
2021/12/10	1	69.00	0	0.00	69.00	1	798	0.13%
2021/12/09	0	0.00	4	69.43	68.80	-4	797	-0.50%
2021/12/08	0	0.00	3	68.97	68.70	-3	786	-0.38%
2021/12/07	0	0.00	2	68.60	68.30	-2	774	-0.26%
2021/12/06	2	65.25	1	65.20	65.30	1	756	0.13%
2021/12/03	1	66.10	0	0.00	66.00	1	762	0.13%
2021/11/24	2	66.70	0	0.00	67.20	2	730	0.27%
2021/11/23	4	67.85	1	67.20	67.20	3	718	0.42%
2021/11/22	1	69.50	12	69.65	70.20	-11	704	-1.56%
2021/11/18	0.3	69.00	10	68.70	68.60	-9.7	683	-1.42%
2021/11/17	1	68.20	1	69.90	69.00	0	679	0.00%
2021/11/16	6	68.35	13	68.98	69.20	-7	660	-1.06%
2021/11/11	1	66.00	0	0.00	65.50	1	607	0.16%
2021/11/10	2	66.50	0	0.00	66.50	2	608	0.33%
2021/11/09	2	66.60	1	66.70	66.60	1	617	0.16%
2021/11/08	0	0.00	3	68.03	67.50	-3	616	-0.49%
2021/11/05	61	67.64	51	67.00	67.00	10	599	1.67%
2021/11/04	0	0.00	14	66.28	66.70	-14	570	-2.45%
2021/11/01	0	0.00	1	65.20	65.20	-1	547	-0.18%
2021/10/08	0	0.00	1	62.30	62.30	-1	588	-0.17%
2021/10/07	0	0.00	1	62.20	62.10	-1	611	-0.16%
2021/10/06	1	60.60	0	0.00	60.10	1	631	0.16%
2021/09/30	0	0.00	1	62.10	62.20	-1	691	-0.14%
2021/09/29	0	0.00	1	62.30	62.30	-1	696	-0.14%
2021/09/27	2	63.40	0	0.00	63.30	2	707	0.28%
2021/09/16	3	63.23	0	0.00	63.10	3	747	0.40%
2021/09/15	5	64.62	0	0.00	64.30	5	736	0.68%
2021/09/14	3	65.67	0	0.00	65.70	3	739	0.41%
2021/09/10	1	67.20	0	0.00	67.30	1	743	0.13%
2021/09/09	0	0.00	1	67.20	67.20	-1	749	-0.13%
2021/09/07	2	65.40	0	0.00	65.50	2	741	0.27%
2021/08/31	0	0.00	2	65.10	65.10	-2	755	-0.26%
2021/08/23	1	63.10	3	62.80	63.70	-2	776	-0.26%
2021/08/19	0	0.00	1	62.40	62.40	-1	784	-0.13%
2021/08/18	1	63.10	0	0.00	63.60	1	783	0.13%
2021/08/16	0	0.00	2	60.70	61.20	-2	807	-0.25%
2021/08/10	0	0.00	1	64.10	63.80	-1	859	-0.12%
2021/08/09	1	64.70	0	0.00	64.70	1	884	0.11%
2021/08/05	0	0.00	4	65.40	65.60	-4	923	-0.43%
2021/08/04	1	65.60	2	65.30	65.80	-1	967	-0.10%
2021/07/30	0	0.00	5	65.00	64.90	-5	1,016	-0.49%
2021/07/28	1	66.10	0	0.00	66.00	1	1,021	0.10%
2021/07/27	0	0.00	1	67.40	67.30	-1	1,063	-0.09%
2021/07/26	0	0.00	1	66.70	66.70	-1	1,073	-0.09%
2021/07/23	5	66.78	0	0.00	66.80	5	1,086	0.46%
2021/07/21	1	66.60	0	0.00	66.30	1	1,115	0.09%
2021/07/16	0	0.00	6	67.28	67.60	-6	1,163	-0.52%
2021/07/15	6	69.48	0	0.00	69.20	6	1,167	0.51%
2021/07/14	2	69.70	2	69.60	70.00	0	1,162	0.00%
2021/07/13	1	69.00	2	68.40	69.10	-1	1,163	-0.09%
2021/07/07	13	67.24	0	0.00	67.40	13	1,250	1.04%
2021/07/06	1	68.10	0	0.00	68.10	1	1,268	0.08%
2021/07/05	0	0.00	1	68.70	68.90	-1	1,305	-0.08%
2021/07/01	1	68.00	0	0.00	67.80	1	1,400	0.07%
2021/06/29	8	68.60	2	68.60	68.50	6	1,520	0.39%
2021/06/28	3	68.43	0	0.00	68.40	3	1,577	0.19%
2021/06/23	2	67.00	1	66.90	66.80	1	1,631	0.06%
2021/06/21	0	0.00	1	66.40	66.20	-1	1,718	-0.06%
2021/06/18	0	0.00	2	66.55	66.50	-2	1,745	-0.11%
2021/06/17	1	66.20	0	0.00	65.90	1	1,776	0.06%
2021/06/11	0	0.00	1	65.20	65.50	-1	1,973	-0.05%
2021/06/10	1	66.10	0	0.00	66.00	1	1,984	0.05%
2021/06/09	3	65.10	0	0.00	64.70	3	1,990	0.15%
2021/06/07	1	63.70	2	64.00	64.00	-1	2,027	-0.05%
2021/06/04	1	64.90	0	0.00	64.60	1	2,036	0.05%
2021/05/31	0	0.00	1	66.00	66.50	-1	2,094	-0.05%
2021/05/27	1	65.40	1	65.00	65.20	0	2,131	0.00%
2021/05/25	1	64.60	0	0.00	64.80	1	2,145	0.05%
2021/05/21	4	67.35	5	66.48	66.20	-1	2,132	-0.05%
2021/05/20	0	0.00	1	63.00	62.00	-1	2,082	-0.05%
2021/05/19	1	63.80	0	0.00	63.70	1	2,091	0.05%
2021/05/18	1	62.70	0	0.00	63.50	1	2,103	0.05%
2021/05/14	1	62.80	0	0.00	63.30	1	2,081	0.05%
2021/05/13	2	61.45	1	61.50	61.60	1	2,065	0.05%
2021/05/12	4	63.98	1	63.10	63.30	3	2,041	0.15%
2021/05/11	1	66.70	4	67.85	66.70	-3	1,998	-0.15%
2021/05/07	1	70.40	0	0.00	70.60	1	1,963	0.05%
2021/05/04	3	69.43	0	0.00	69.40	3	1,976	0.15%
2021/05/03	0	0.00	1	72.70	71.80	-1	1,944	-0.05%
2021/04/29	0	0.00	1	74.10	74.10	-1	1,946	-0.05%
2021/04/23	1	73.50	1	73.20	73.30	0	1,969	0.00%
2021/04/22	1	75.30	2	73.80	73.30	-1	1,981	-0.05%
2021/04/21	0	0.00	2	75.10	75.10	-2	1,962	-0.10%
2021/04/20	2	75.35	1	75.40	75.50	1	1,976	0.05%
2021/04/19	1	75.80	0	0.00	75.60	1	1,988	0.05%
2021/04/16	1	76.40	5	76.20	76.20	-4	1,989	-0.20%
2021/04/14	2	74.60	11	74.46	75.00	-9	2,001	-0.45%
2021/04/13	7	77.17	10	76.82	75.80	-3	1,997	-0.15%
2021/04/12	11	77.14	1	77.20	76.50	10	1,975	0.51%
2021/04/09	9	76.81	5	76.80	76.70	4	1,937	0.21%
2021/04/08	4	77.28	10	77.25	76.50	-6	1,897	-0.32%
2021/04/07	1	75.60	5	75.38	76.10	-4	1,830	-0.22%
2021/04/06	4	75.50	0	0.00	75.70	4	1,799	0.22%
2021/04/01	3	74.60	5	75.30	75.40	-2	1,745	-0.11%
2021/03/31	3	74.23	0	0.00	74.10	3	1,672	0.18%
2021/03/30	7	72.89	1	72.90	73.50	6	1,610	0.37%
2021/03/29	1	73.00	0	0.00	73.00	1	1,583	0.06%
2021/03/26	5	73.26	3	73.20	73.20	2	1,574	0.13%
2021/03/25	18	73.78	1	74.30	73.40	17	1,559	1.09%
2021/03/24	0	0.00	1	72.80	73.10	-1	1,482	-0.07%
2021/03/23	2	73.10	7	72.83	72.90	-5	1,470	-0.34%
2021/03/22	5	73.02	5	73.40	73.20	0	1,451	0.00%
2021/03/19	3	73.80	0	0.00	73.70	3	1,428	0.21%
2021/03/18	37	74.16	38	73.57	74.40	-1	1,378	-0.07%
2021/03/16	2	71.90	0	0.00	71.80	2	1,333	0.15%
2021/03/15	4	71.63	1	71.60	71.70	3	1,399	0.21%
2021/03/12	16	71.32	0	0.00	71.50	16	1,402	1.14%
2021/03/10	1	70.80	0	0.00	71.00	1	1,391	0.07%
2021/03/09	1	71.50	0	71.70	71.30	1	1,391	0.07%
2021/03/08	4	71.30	0	0.00	71.10	4	1,377	0.29%
2021/03/05	1	70.30	0	0.00	70.20	1	1,367	0.07%
2021/03/04	0	0.00	4	71.18	70.70	-4	1,371	-0.29%
2021/03/03	6	71.73	1	72.50	71.60	5	1,405	0.36%
2021/02/25	2	73.20	0	0.00	73.40	2	1,468	0.14%
2021/02/22	0.5	74.60	0	0.00	74.00	0.5	1,482	0.03%
2021/02/19	1	73.80	2	73.95	73.90	-1	1,474	-0.07%
2021/02/18	2	73.70	0	0.00	73.70	2	1,473	0.14%
2021/02/17	0	0.00	5	72.50	72.60	-5	1,468	-0.34%
2021/02/05	3	72.40	0	0.00	72.10	3	1,465	0.20%
2021/02/04	2	73.00	1	72.10	72.00	1	1,485	0.07%
2021/01/28	0	0.00	2	75.20	75.00	-2	1,525	-0.13%
2021/01/22	0	0.00	5	73.20	73.60	-5	1,472	-0.34%
2021/01/20	5	72.96	3	73.13	72.00	2	1,438	0.14%
2021/01/19	2	73.95	1	74.00	73.90	1	1,407	0.07%
2021/01/18	2	74.55	0	0.00	74.20	2	1,392	0.14%
2021/01/15	1	75.30	2	76.10	75.20	-1	1,374	-0.07%
2021/01/14	1	76.70	0	0.00	76.90	1	1,356	0.07%
2021/01/13	1	77.10	0	0.00	77.00	1	1,352	0.07%
2021/01/12	0	0.00	1	78.50	77.10	-1	1,328	-0.08%
2021/01/11	2	78.50	0	0.00	78.80	2	1,306	0.15%
2021/01/08	3	78.93	1	78.50	79.00	2	1,285	0.16%
2021/01/06	8	81.00	8	81.27	79.50	0	1,234	0.00%
2021/01/05	0	0.00	1	80.80	80.70	-1	1,194	-0.08%
2020/12/31	1	77.80	1	77.90	78.00	0	1,146	0.00%
2020/12/30	1	77.70	0	0.00	77.60	1	1,139	0.09%
2020/12/29	2	77.95	1	77.90	77.90	1	1,134	0.09%
2020/12/28	1	78.00	3	77.67	77.90	-2	1,129	-0.18%
2020/12/23	0.3	76.90	1	77.00	77.10	-0.7	1,119	-0.06%
2020/12/22	0.2	77.60	0	0.00	77.00	0.2	1,131	0.02%
2020/12/21	1	77.80	1	78.20	77.90	0	1,140	0.00%
2020/12/17	3	78.77	0	0.00	78.80	3	1,140	0.26%
2020/12/16	1	79.20	0	0.00	78.90	1	1,137	0.09%
2020/12/15	2	79.45	1	79.50	78.80	1	1,127	0.09%
2020/12/14	1	81.50	25	80.77	80.50	-24	1,117	-2.15%
2020/12/11	4	81.00	1	81.10	81.40	3	1,123	0.27%
2020/12/10	4	82.40	14	82.03	81.70	-10	1,097	-0.91%
2020/12/09	7	80.56	5	80.42	81.00	2	1,020	0.20%
2020/12/08	0	0.00	1	79.00	79.00	-1	943	-0.11%
2020/12/07	21	78.96	10	78.30	78.60	11	938	1.17%
2020/12/04	1	78.50	0	0.00	78.50	1	942	0.11%
2020/12/03	0	0.00	3	79.77	78.70	-3	931	-0.32%
2020/12/02	0	0.00	5	78.50	79.30	-5	924	-0.54%
2020/12/01	8	78.43	1	78.50	78.40	7	910	0.77%
2020/11/30	1	79.80	21.1	79.05	79.00	-20.1	905	-2.22%
2020/11/27	3	79.50	0	0.00	79.60	3	894	0.34%
2020/11/26	10	80.40	3	80.03	80.50	7	838	0.83%
2020/11/25	1	77.30	1	79.30	77.60	0	780	0.00%
2020/11/23	20	77.63	3	77.37	77.90	17	741	2.29%
2020/11/18	1	76.40	1	76.70	76.40	0	741	0.00%
2020/11/17	0	0.00	1	77.30	76.30	-1	758	-0.13%
2020/11/16	1	75.40	0	0.00	76.10	1	781	0.13%
2020/11/12	0	0.00	1	77.00	76.90	-1	787	-0.13%
2020/11/09	1	75.80	1	75.50	75.80	0	761	0.00%
2020/11/03	1	73.10	0	0.00	73.00	1	808	0.12%
2020/10/30	0	0.00	1	73.70	73.40	-1	857	-0.12%
2020/10/27	0	0.00	8	75.10	75.30	-8	917	-0.87%
2020/10/22	0	0.00	1	75.10	76.40	-1	1,007	-0.10%
2020/10/19	0	0.00	7	75.04	74.90	-7	1,108	-0.63%
2020/10/14	1	73.30	0	0.00	72.70	1	1,181	0.08%
2020/10/12	1	73.50	0	0.00	73.10	1	1,222	0.08%
2020/10/06	1	72.70	0	0.00	72.80	1	1,286	0.08%
2020/09/30	0	0.00	1	72.00	72.40	-1	1,417	-0.07%
2020/09/29	0	0.00	1	72.10	72.10	-1	1,501	-0.07%
2020/09/28	2	71.90	3	72.03	71.90	-1	1,605	-0.06%
2020/09/25	2	73.20	3	71.70	71.70	-1	1,652	-0.06%
2020/09/24	10	73.71	2	74.65	73.90	8	1,683	0.48%
2020/09/23	2	73.55	0	0.00	73.50	2	1,683	0.12%
2020/09/22	2	74.35	0	0.00	74.40	2	1,707	0.12%
2020/09/18	0	0.00	1	76.20	76.10	-1	1,757	-0.06%
2020/09/17	0	0.00	1	76.30	76.40	-1	1,775	-0.06%
2020/09/16	0	0.00	1	76.70	75.20	-1	1,824	-0.05%
2020/09/15	1	75.30	0	0.00	75.10	1	1,911	0.05%
2020/09/10	1	75.30	0	0.00	74.40	1	2,020	0.05%
2020/09/09	2	75.20	0	0.00	75.10	2	2,018	0.10%
2020/09/08	1	76.30	0	0.00	76.00	1	2,009	0.05%
2020/09/07	1	77.20	0	0.00	76.90	1	2,015	0.05%
2020/09/04	2	77.45	1	77.60	77.70	1	2,036	0.05%
2020/09/03	2	79.00	0	0.00	78.40	2	2,057	0.10%
2020/09/02	0	0.00	1	79.20	79.30	-1	2,086	-0.05%
2020/09/01	1	77.70	0	0.00	77.90	1	2,116	0.05%
2020/08/31	1	78.90	0	0.00	77.80	1	2,178	0.05%
2020/08/28	2	79.00	0	0.00	79.00	2	2,179	0.09%
2020/08/25	1	79.60	3	79.40	79.30	-2	2,166	-0.09%
2020/08/21	2	75.60	0	0.00	76.90	2	2,136	0.09%
2020/08/20	1	74.00	3	74.40	74.70	-2	2,119	-0.09%
2020/08/18	0	0.00	1	79.80	78.50	-1	2,092	-0.05%
2020/08/13	2	79.45	0	0.00	79.20	2	2,078	0.10%
2020/08/12	0	0.00	1	80.70	80.50	-1	2,055	-0.05%
2020/08/07	1	80.40	1	81.50	80.90	0	2,046	0.00%
2020/08/06	1	82.20	6	82.20	83.40	-5	2,009	-0.25%
2020/08/05	0	0.00	1	81.30	81.90	-1	2,003	-0.05%
2020/08/04	0	0.00	5	79.28	79.40	-5	1,994	-0.25%
2020/07/31	4	78.30	1	79.20	79.20	3	1,983	0.15%
2020/07/30	0	0.00	7	79.10	78.90	-7	1,975	-0.35%
2020/07/29	2	79.55	0	0.00	78.80	2	2,022	0.10%
2020/07/28	3	79.40	0	0.00	78.60	3	2,032	0.15%
2020/07/27	5	83.08	6	81.80	81.30	-1	2,016	-0.05%
2020/07/24	1	82.90	2	84.25	83.00	-1	1,986	-0.05%
2020/07/23	3	84.17	8	84.13	84.50	-5	1,950	-0.26%
2020/07/21	1	82.70	4	84.38	82.70	-3	1,933	-0.16%
2020/07/20	4	82.33	3	83.37	83.70	1	1,894	0.05%
2020/07/17	2	81.10	4	81.70	81.70	-2	1,861	-0.11%
2020/07/16	1	80.40	0	0.00	80.50	1	1,856	0.05%
2020/07/15	2	81.10	0	0.00	80.60	2	1,842	0.11%
2020/07/14	1	80.80	1	80.60	80.60	0	1,835	0.00%
2020/07/10	1	81.90	1	81.50	81.30	0	1,801	0.00%
2020/07/09	6	84.30	6	86.27	83.30	0	1,772	0.00%
2020/07/08	5	85.64	4	84.70	86.20	1	1,684	0.06%
2020/07/07	25	85.41	174	85.15	84.90	-149	1,604	-9.29%	大賣/鉅額交易
2020/07/06	1	83.40	23	83.40	83.60	-22	1,511	-1.46%
2020/07/03	0	0.00	6	81.18	81.90	-6	1,478	-0.41%
2020/07/02	1	80.20	2.3	80.26	80.20	-1.3	1,445	-0.09%
2020/07/01	1	79.60	8	79.36	80.00	-7	1,439	-0.49%
2020/06/30	8	78.41	0	0.00	78.10	8	1,421	0.56%
2020/06/29	1	78.00	0	0.00	77.80	1	1,402	0.07%
2020/06/24	0	0.00	1	77.80	77.90	-1	1,390	-0.07%
2020/06/23	3	78.63	8	78.41	78.10	-5	1,390	-0.36%
2020/06/22	17	79.25	6	79.83	78.50	11	1,347	0.82%
2020/06/19	178	77.56	1	78.00	77.10	177	1,261	14.04%	大買/鉅額交易
2020/06/18	1	76.20	4	76.70	77.70	-3	1,210	-0.25%
2020/06/17	1	75.40	0	0.00	75.40	1	1,185	0.08%
2020/06/09	2	77.50	3.9	77.37	77.40	-1.9	1,299	-0.15%
2020/06/08	0	0.00	2	76.75	76.70	-2	1,301	-0.15%
2020/06/05	2	76.85	0	0.00	76.00	2	1,281	0.16%
2020/06/03	1	73.90	2	73.90	73.80	-1	1,243	-0.08%
2020/06/01	0.4	72.90	0	0.00	72.90	0.4	1,263	0.03%
2020/05/29	1	71.90	1	71.80	71.80	0	1,268	0.00%
2020/05/26	1	73.60	0	0.00	73.20	1	1,324	0.08%
2020/05/25	0	0.00	3	73.73	73.60	-3	1,323	-0.23%
2020/05/21	1	72.50	0	0.00	72.60	1	1,333	0.08%
2020/05/20	1	72.00	0	0.00	71.90	1	1,338	0.07%
2020/05/15	1	72.20	0	0.00	72.10	1	1,367	0.07%
2020/05/12	4	72.33	1	73.70	72.00	3	1,385	0.22%
2020/05/11	3	73.47	0	0.00	73.30	3	1,378	0.22%
2020/05/08	1	73.30	0	0.00	73.30	1	1,368	0.07%
2020/05/07	2	73.00	21	73.55	73.30	-19	1,370	-1.39%
2020/05/06	3	73.40	41	73.96	73.00	-38	1,378	-2.76%
2020/05/05	5	75.86	5	74.74	73.80	0	1,369	0.00%
2020/05/04	65	73.32	5	74.30	73.50	60	1,314	4.57%
2020/04/30	1	75.20	0	0.00	74.90	1	1,301	0.08%
2020/04/29	0	0.00	3	75.00	74.50	-3	1,288	-0.23%
2020/04/28	0.5	74.20	0	0.00	74.20	0.5	1,295	0.04%
2020/04/22	0	0.00	3	68.40	69.60	-3	1,329	-0.23%
2020/04/21	2	70.45	1	69.10	69.00	1	1,328	0.08%
2020/04/17	0	0.00	1	71.30	70.50	-1	1,312	-0.08%
2020/04/16	1.4	70.91	1	69.80	70.70	0.4	1,302	0.03%
2020/04/15	1	69.50	2	70.00	70.20	-1	1,305	-0.08%
2020/04/14	1	68.90	0	0.00	69.10	1	1,303	0.08%
2020/04/09	0	0.00	2	67.80	67.70	-2	1,325	-0.15%
2020/04/08	2	67.60	0	0.00	67.80	2	1,334	0.15%
2020/04/07	0	0.00	3	65.77	67.40	-3	1,324	-0.23%
2020/04/01	0	0.00	1	63.80	64.60	-1	1,308	-0.08%
2020/03/31	0	0.00	3	62.87	62.80	-3	1,290	-0.23%
2020/03/27	0	0.00	1	63.80	62.50	-1	1,271	-0.08%
2020/03/26	3	62.80	5	62.10	62.80	-2	1,254	-0.16%
2020/03/25	7	62.00	2	61.80	61.80	5	1,259	0.40%
2020/03/24	1	60.60	6	61.20	60.70	-5	1,245	-0.40%
2020/03/23	2	59.10	1	58.80	58.80	1	1,242	0.08%
2020/03/20	2	59.50	2	60.50	60.60	0	1,246	0.00%
2020/03/19	7	57.04	1	54.00	56.80	6	1,229	0.49%
2020/03/17	1	60.10	6	60.55	61.30	-5	1,206	-0.41%
2020/03/16	3	63.00	1	62.80	62.20	2	1,177	0.17%
2020/03/13	3	61.30	0	0.00	62.30	3	1,178	0.25%
2020/03/12	2	67.50	0	0.00	66.90	2	1,139	0.18%
2020/03/11	1	73.10	2	73.10	72.30	-1	1,115	-0.09%
2020/03/10	1	71.10	0	0.00	71.80	1	1,108	0.09%
2020/03/06	1	72.90	1	72.70	72.70	0	1,082	0.00%
2020/03/04	1	71.20	0	0.00	71.40	1	1,073	0.09%
2020/03/03	2	72.80	2	71.70	71.70	0	1,069	0.00%
2020/03/02	1	71.50	0	0.00	71.30	1	1,051	0.10%
2020/02/24	1	77.00	0	0.00	77.20	1	1,019	0.10%
2020/02/20	0	0.00	2	77.50	77.10	-2	1,025	-0.19%
2020/02/18	1	75.90	1	76.00	75.70	0	1,009	0.00%
2020/02/17	1	76.00	1	75.90	76.00	0	1,002	0.00%
2020/02/14	1	76.30	0	0.00	76.00	1	1,007	0.10%
2020/02/13	0	0.00	6	75.17	75.70	-6	1,037	-0.58%
2020/02/07	5	74.00	0	0.00	73.30	5	1,092	0.46%
2020/02/06	0	0.00	4	74.85	74.90	-4	1,091	-0.37%
2020/02/05	1	74.60	0	0.00	74.00	1	1,088	0.09%
2020/02/04	0	0.00	2	73.25	73.50	-2	1,097	-0.18%
2020/02/03	2	71.00	6	71.20	71.50	-4	1,097	-0.36%
2020/01/31	0	0.00	2	73.55	74.30	-2	1,100	-0.18%
2020/01/30	5	73.80	4	73.58	73.30	1	1,125	0.09%
2020/01/20	2.3	78.20	3	78.13	78.20	-0.7	1,095	-0.07%
2020/01/17	2	78.30	3	78.13	77.50	-1	1,100	-0.09%
2020/01/16	0	0.00	1	77.00	76.90	-1	1,090	-0.09%
2020/01/15	2	76.50	0	0.00	76.50	2	1,208	0.17%
2020/01/14	1	76.70	0	0.00	76.20	1	1,228	0.08%
2020/01/13	1	76.00	0	0.00	76.30	1	1,241	0.08%
2020/01/07	2	75.30	1	75.10	74.40	1	1,333	0.08%
2020/01/06	1	76.30	0	0.00	75.60	1	1,364	0.07%
2020/01/03	1	77.40	4	77.65	77.00	-3	1,412	-0.21%
2020/01/02	0	0.00	4	78.30	78.20	-4	1,439	-0.28%
2019/12/30	0	0.00	2	77.50	77.70	-2	1,549	-0.13%
2019/12/23	1	77.00	1	77.00	76.50	0	1,715	0.00%
2019/12/20	0	0.00	3	77.20	77.50	-3	1,729	-0.17%
2019/12/19	1	76.90	2	76.65	76.20	-1	1,724	-0.06%
2019/12/17	2	77.00	0	0.00	76.60	2	1,739	0.11%
2019/12/16	1	76.50	1	76.50	76.50	0	1,749	0.00%
2019/12/13	2	76.00	1	76.80	76.70	1	1,788	0.06%
2019/12/12	0	0.00	1	75.80	75.30	-1	1,775	-0.06%
2019/12/11	2	75.65	0	0.00	75.40	2	1,775	0.11%
2019/12/09	1	75.10	0	0.00	74.00	1	1,795	0.06%
2019/12/06	3	75.47	0	0.00	75.00	3	1,817	0.17%
2019/12/03	1	75.00	0	0.00	75.10	1	2,026	0.05%
2019/12/02	12	75.02	10	75.00	74.80	2	2,058	0.10%
2019/11/26	1	76.50	0	0.00	76.90	1	2,230	0.04%
2019/11/25	1	76.80	1	77.20	76.40	0	2,352	0.00%
2019/11/22	1	77.30	0	0.00	77.40	1	2,548	0.04%
2019/11/20	2	77.90	0	0.00	78.20	2	2,665	0.08%
2019/11/19	3	78.33	0	0.00	78.00	3	2,708	0.11%
2019/11/18	0	0.00	3	77.23	77.50	-3	2,729	-0.11%
2019/11/15	1	77.30	0	0.00	76.90	1	2,856	0.04%
2019/11/13	2	77.65	2	77.50	77.20	0	3,035	0.00%
2019/11/12	2	75.55	1	77.00	77.70	1	3,163	0.03%
2019/11/11	2	76.50	3	76.20	75.20	-1	3,346	-0.03%
2019/11/08	4	77.93	7	77.80	77.70	-3	3,339	-0.09%
2019/11/07	2	77.55	17	78.39	77.90	-15	3,381	-0.44%
2019/11/05	2	80.25	9	79.77	79.70	-7	3,495	-0.20%
2019/11/01	10	79.41	7	79.63	79.00	3	3,557	0.08%
2019/10/31	1	80.10	0	0.00	80.30	1	3,579	0.03%
2019/10/30	0	0.00	1	80.00	81.20	-1	3,598	-0.03%
2019/10/29	4	80.88	1	80.30	79.90	3	3,639	0.08%
2019/10/28	2	81.25	0	0.00	81.20	2	3,670	0.05%
2019/10/25	2	81.80	1	82.00	81.50	1	3,771	0.03%
2019/10/24	5	81.78	0	0.00	82.10	5	3,957	0.13%
2019/10/23	37	83.40	63	83.43	81.90	-26	4,055	-0.64%
2019/10/22	56	82.26	0	0.00	82.30	56	3,985	1.41%
2019/10/18	0	0.00	1	81.70	82.70	-1	4,127	-0.02%
2019/10/17	1	81.10	2	80.80	81.50	-1	4,094	-0.02%
2019/10/16	4	81.70	2	81.15	81.10	2	4,085	0.05%
2019/10/15	1	82.40	1	82.70	82.10	0	4,060	0.00%
2019/10/14	2	83.00	0	0.00	82.80	2	4,050	0.05%
2019/10/09	5	82.52	14	82.52	82.50	-9	4,013	-0.22%
2019/10/08	2.1	81.38	3	81.70	81.00	-0.9	4,009	-0.02%
2019/10/07	5	82.60	11	82.96	82.40	-6	3,976	-0.15%
2019/10/04	0	0.00	3	81.00	80.70	-3	3,879	-0.08%
2019/10/03	2	79.90	3	80.00	79.90	-1	3,860	-0.03%
2019/10/02	0	0.00	2	80.70	80.70	-2	3,860	-0.05%
2019/10/01	3	79.00	2	80.50	80.50	1	3,880	0.03%
2019/09/27	1	79.20	0	0.00	79.00	1	3,871	0.03%
2019/09/26	1	80.40	10	80.71	80.40	-9	3,849	-0.23%
2019/09/25	2	78.95	4	79.05	78.90	-2	3,789	-0.05%
2019/09/24	0	0.00	3	78.90	78.80	-3	3,806	-0.08%
2019/09/23	2	79.05	0	0.00	79.00	2	3,799	0.05%
2019/09/20	0	0.00	0.1	78.70	78.20	-0.1	3,805	0.00%
2019/09/19	1	78.40	1	77.80	78.20	0	3,798	0.00%
2019/09/18	3	77.47	4	77.60	77.50	-1	3,812	-0.03%
2019/09/17	1	78.20	1	79.30	78.20	0	3,760	0.00%
2019/09/16	0	0.00	1	78.00	78.20	-1	3,767	-0.03%
2019/09/12	1	78.10	3	78.03	78.10	-2	3,771	-0.05%
2019/09/11	0	0.00	4	78.63	78.60	-4	3,764	-0.11%
2019/09/10	0	0.00	5	78.04	78.10	-5	3,744	-0.13%
2019/09/09	26	77.76	9	77.91	77.20	17	3,704	0.46%
2019/09/06	3	82.30	0	0.00	81.80	3	3,547	0.08%
2019/09/05	2	81.55	18	81.59	82.50	-16	3,530	-0.45%
2019/09/04	5	81.30	4	81.18	81.70	1	3,491	0.03%
2019/09/03	5	81.44	1	81.00	80.90	4	3,464	0.12%
2019/09/02	0	0.00	3	82.20	82.00	-3	3,435	-0.09%
2019/08/30	3	83.20	15	82.90	82.50	-12	3,402	-0.35%
2019/08/29	5.2	82.85	19	82.78	82.80	-13.8	3,356	-0.41%
2019/08/28	25.6	84.54	4	84.88	84.00	21.6	3,290	0.66%
2019/08/27	18	83.07	20	83.11	83.00	-2	3,165	-0.06%
2019/08/26	5	79.46	3	79.53	79.00	2	2,974	0.07%
2019/08/23	5	81.54	3	82.70	81.00	2	2,921	0.07%
2019/08/22	2	83.25	4	82.85	82.20	-2	2,873	-0.07%
2019/08/21	3.2	82.71	1	83.50	82.80	2.2	2,828	0.08%
2019/08/20	6	83.65	8	83.56	82.50	-2	2,791	-0.07%
2019/08/19	4	82.63	0	0.00	81.90	4	2,666	0.15%
2019/08/16	15	82.17	14	82.09	81.00	1	2,600	0.04%
2019/08/15	8	81.08	6	81.15	81.50	2	2,487	0.08%
2019/08/14	49	80.67	54	80.91	80.80	-5	2,360	-0.21%
2019/08/13	1	76.40	6	76.58	76.30	-5	2,148	-0.23%
2019/08/12	6	77.35	7	77.91	76.30	-1	2,136	-0.05%
2019/08/08	3	76.10	7	76.81	77.30	-4	2,088	-0.19%
2019/08/07	10	76.81	12	76.80	76.40	-2	2,055	-0.10%
2019/08/06	1	74.30	0	0.00	75.10	1	1,980	0.05%
2019/08/05	0	0.00	3	73.73	73.50	-3	1,965	-0.15%
2019/08/02	2.6	73.22	3	73.83	73.30	-0.4	1,957	-0.02%
2019/08/01	7	73.87	5	74.38	74.90	2	1,956	0.10%
2019/07/31	7	74.81	5	75.36	74.20	2	1,941	0.10%
2019/07/30	8	74.48	3	73.73	74.00	5	1,890	0.26%
2019/07/29	6	76.10	2	77.85	75.30	4	1,848	0.22%
2019/07/26	13	75.58	29	77.06	77.10	-16	1,759	-0.91%
2019/07/25	2	73.20	12	73.07	73.30	-10	1,565	-0.64%
2019/07/24	7	71.14	3	71.23	71.10	4	1,482	0.27%
2019/07/23	6	70.77	2	70.60	69.90	4	1,466	0.27%
2019/07/22	6	70.02	1.2	70.45	70.50	4.8	1,474	0.33%
2019/07/19	1	67.90	2	67.90	68.00	-1	1,404	-0.07%
2019/07/18	29	67.40	0	0.00	67.40	29	1,452	2.00%
2019/07/17	3	67.97	0	0.00	67.70	3	1,561	0.19%
2019/07/16	1	68.20	1	68.40	68.30	0	1,819	0.00%
2019/07/12	1	68.70	1	68.50	68.70	0	1,829	0.00%
2019/07/09	0	0.00	1	67.50	67.70	-1	1,855	-0.05%
2019/07/08	0	0.00	3	66.90	68.00	-3	1,864	-0.16%
2019/07/05	1	67.20	2	67.25	67.30	-1	1,877	-0.05%
2019/07/04	2	65.70	0	0.00	66.00	2	1,866	0.11%
2019/07/03	0.1	68.00	1	67.60	67.60	-0.9	1,875	-0.05%
2019/07/01	0	0.00	1	68.80	68.40	-1	1,909	-0.05%
2019/06/25	1	67.00	0	0.00	67.00	1	2,012	0.05%
2019/06/21	2	68.35	53	68.04	67.00	-51	2,045	-2.49%
2019/06/20	1	68.20	3	68.43	68.60	-2	2,046	-0.10%
2019/06/19	3	67.60	0	0.00	67.90	3	2,081	0.14%
2019/06/13	7	67.60	2	67.40	67.30	5	2,333	0.21%
2019/06/12	0	0.00	1	66.90	66.70	-1	2,346	-0.04%
2019/06/11	0	0.00	6	67.07	66.80	-6	2,357	-0.25%
2019/06/10	0	0.00	3	66.63	67.70	-3	2,367	-0.13%
2019/06/05	2	65.80	0	0.00	65.60	2	2,412	0.08%
2019/06/04	1	65.40	0	0.00	65.40	1	2,479	0.04%
2019/05/31	0	0.00	1	65.60	65.80	-1	2,761	-0.04%
2019/05/30	0	0.00	6	64.87	65.50	-6	2,845	-0.21%
2019/05/29	1	63.70	0	0.00	64.30	1	3,040	0.03%
2019/05/23	1	63.40	0	0.00	63.30	1	3,289	0.03%
2019/05/22	2	64.90	3	65.10	64.70	-1	3,304	-0.03%
2019/05/21	7	63.40	0	0.00	64.70	7	3,327	0.21%
2019/05/20	1	62.40	0	0.00	62.50	1	3,335	0.03%
2019/05/17	1	64.50	1	65.60	63.20	0	3,347	0.00%
2019/05/15	1	64.80	0	0.00	64.90	1	3,479	0.03%
2019/05/14	2	62.10	1	63.90	64.80	1	3,513	0.03%
2019/05/13	2	65.15	1	66.20	64.80	1	3,519	0.03%
2019/05/10	2	63.95	0	0.00	63.90	2	3,494	0.06%
2019/05/09	9	64.81	16	64.68	64.00	-7	3,514	-0.20%
2019/05/08	0	0.00	11	66.69	66.70	-11	3,481	-0.32%
2019/05/06	3	67.23	0	0.00	67.10	3	3,522	0.09%
2019/05/03	0	0.00	1	69.10	69.30	-1	3,502	-0.03%
2019/05/02	1	68.10	0	0.00	68.50	1	3,502	0.03%
2019/04/30	2	67.40	2	67.40	68.00	0	3,519	0.00%
2019/04/29	3	68.30	8	67.83	67.70	-5	3,503	-0.14%
2019/04/26	1	71.90	1	70.90	69.10	0	3,501	0.00%
2019/04/25	1	71.80	1	71.10	71.30	0	3,459	0.00%
2019/04/24	4	71.75	2	71.05	71.30	2	3,510	0.06%
2019/04/23	12	71.51	6	71.33	70.80	6	3,497	0.17%
2019/04/22	12.1	71.54	12.1	72.32	72.50	0	3,430	0.00%
2019/04/19	0	0.00	2	67.70	67.70	-2	3,190	-0.06%
2019/04/18	1	68.00	6	67.90	67.10	-5	3,202	-0.16%
2019/04/16	0	0.00	1	68.40	68.40	-1	3,299	-0.03%
2019/04/11	0	0.00	1	68.30	67.70	-1	3,425	-0.03%
2019/04/09	1	69.00	0	0.00	68.20	1	3,479	0.03%
2019/04/08	0	0.00	1	68.00	68.80	-1	3,524	-0.03%
2019/04/02	2	68.95	0	0.00	68.20	2	3,545	0.06%
2019/04/01	0	0.00	8	68.40	68.90	-8	3,597	-0.22%
2019/03/27	1	68.50	1	68.40	68.60	0	3,630	0.00%
2019/03/25	1	66.60	2	66.55	67.20	-1	3,670	-0.03%
2019/03/22	4	68.83	5	67.82	67.60	-1	3,700	-0.03%
2019/03/20	14	69.12	11	68.62	68.60	3	3,893	0.08%
2019/03/19	26	69.81	28	70.01	68.90	-2	3,916	-0.05%
2019/03/18	22	68.21	14	68.70	68.60	8	3,907	0.20%
2019/03/15	28	66.65	0	0.00	66.90	28	3,908	0.72%
2019/03/14	18	66.67	0	0.00	66.30	18	4,001	0.45%
2019/03/13	3	65.97	0	0.00	65.90	3	4,055	0.07%
2019/03/08	6	65.10	0	0.00	65.90	6	4,260	0.14%
2019/03/07	0	0.00	20	67.46	66.80	-20	4,273	-0.47%
2019/03/06	37.1	70.77	38.2	70.83	69.60	-1	4,231	-0.02%
2019/03/05	1	68.70	3	67.90	67.90	-2	4,114	-0.05%
2019/03/04	33	67.54	19	68.33	69.20	14	4,093	0.34%
2019/02/27	10	65.10	7	65.11	65.50	3	4,055	0.07%
2019/02/26	2	63.30	1	63.20	63.10	1	4,043	0.02%
2019/02/25	2	63.30	1	63.00	63.00	1	4,274	0.02%
2019/02/21	1	62.50	0	0.00	62.40	1	4,709	0.02%
2019/02/20	0	0.00	2	62.75	63.00	-2	4,722	-0.04%
2019/02/19	1	61.70	1	62.20	62.20	0	4,699	0.00%
2019/02/18	1	61.00	1	61.20	61.40	0	4,682	0.00%
2019/02/15	4	62.18	2	62.00	61.40	2	4,670	0.04%
2019/02/14	3	63.57	1	63.60	63.50	2	4,587	0.04%
2019/02/13	2	66.20	1	65.10	65.00	1	4,557	0.02%
2019/01/30	1	64.50	1	64.10	63.60	0	4,487	0.00%
2019/01/25	1	64.20	0	0.00	64.20	1	4,412	0.02%
2019/01/24	0	0.00	2	63.30	63.50	-2	4,391	-0.05%
2019/01/21	1	63.60	2	63.60	63.50	-1	4,353	-0.02%
2019/01/18	2	63.70	0	0.00	63.80	2	4,342	0.05%
2019/01/17	5	65.30	0	0.00	64.30	5	4,313	0.12%
2019/01/16	1	65.20	0	0.00	65.80	1	4,275	0.02%
2019/01/15	2	64.40	0	0.00	64.50	2	4,208	0.05%
2019/01/10	0	0.00	2	65.25	65.80	-2	4,135	-0.05%
2019/01/09	2	65.50	2	64.80	64.80	0	4,120	0.00%
2019/01/07	1	66.80	1	67.10	66.30	0	4,018	0.00%
2019/01/04	1	66.60	0	0.00	66.20	1	3,965	0.03%
2019/01/03	2	66.10	2	66.00	65.40	0	3,911	0.00%
2018/12/25	1	64.00	6	63.93	63.30	-5	3,717	-0.13%
2018/12/24	1	65.00	8	64.00	65.50	-7	3,668	-0.19%
2018/12/22	0	0.00	1	62.00	61.90	-1	3,554	-0.03%
2018/12/21	0	0.00	11	61.80	61.60	-11	3,564	-0.31%
2018/12/20	6	61.13	5	62.00	61.20	1	3,520	0.03%
2018/12/18	1	63.50	0	0.00	63.20	1	3,445	0.03%
2018/12/17	10	67.30	2	67.05	65.70	8	3,398	0.24%
2018/12/14	2	67.80	2	67.40	67.80	0	3,354	0.00%
2018/12/13	30.2	68.40	49.2	68.16	68.20	-19	3,305	-0.57%
2018/12/12	2	65.30	0	0.00	65.10	2	3,106	0.06%
2018/12/11	16	65.31	3	65.87	65.20	13	3,059	0.42%
2018/12/10	1	64.60	1	66.00	65.00	0	2,973	0.00%
2018/12/07	15	64.66	12	64.79	64.60	3	2,895	0.10%
2018/12/06	7	61.63	0	0.00	60.50	7	2,820	0.25%
2018/12/05	11	64.64	0	0.00	64.50	11	2,756	0.40%
2018/12/04	4	65.15	8	66.08	65.00	-4	2,709	-0.15%
2018/12/03	0	63.60	1	64.00	63.60	-1	2,567	-0.04%
2018/11/30	2	63.45	1	64.70	62.60	1	2,493	0.04%
2018/11/29	1	63.00	2	63.60	62.50	-1	2,426	-0.04%
2018/11/28	4	64.40	2	63.55	63.00	2	2,375	0.08%
2018/11/27	1	63.00	1	63.20	63.10	0	2,317	0.00%
2018/11/26	3.1	62.77	4.1	62.69	64.00	-1	2,242	-0.04%
2018/11/23	2.1	60.49	1	63.00	60.20	1.1	2,078	0.05%
2018/11/22	23	64.04	12	64.33	62.40	11	1,911	0.58%
2018/11/21	1	65.30	1	62.90	63.60	0	1,669	0.00%
2018/11/20	0	0.00	4	56.80	60.50	-4	1,347	-0.30%
2018/11/19	0	0.00	6	54.77	55.00	-6	1,193	-0.50%
2018/11/16	5	53.40	0	0.00	53.40	5	1,173	0.43%
2018/11/13	1	52.90	3	52.60	53.10	-2	1,237	-0.16%
2018/11/12	3	54.30	4	54.20	53.90	-1	1,269	-0.08%
2018/11/09	2	52.90	1	52.80	52.90	1	1,273	0.08%
2018/11/08	1	51.60	0	0.00	51.40	1	1,280	0.08%
2018/10/31	0	0.00	1	49.05	49.30	-1	1,488	-0.07%
2018/10/30	2	46.65	0	0.00	47.80	2	1,485	0.13%
2018/10/29	0	0.00	2	47.85	47.50	-2	1,482	-0.13%
2018/10/26	5	48.80	0	0.00	48.75	5	1,475	0.34%
2018/10/24	0	0.00	2	50.30	49.70	-2	1,477	-0.14%
2018/10/23	1	48.70	3	49.23	49.00	-2	1,475	-0.14%
2018/10/22	2	49.18	0	0.00	49.05	2	1,482	0.13%
2018/10/17	1	46.45	5	46.45	46.20	-4	1,456	-0.27%
2018/10/16	5	46.05	0	0.00	45.85	5	1,455	0.34%
2018/10/09	1	46.70	0	0.00	47.50	1	1,389	0.07%
2018/10/03	1	49.10	0	0.00	49.50	1	1,377	0.07%
2018/09/25	1	51.30	1	51.20	50.70	0	1,390	0.00%
2018/09/12	1	52.40	0	0.00	51.70	1	1,323	0.08%
2018/09/10	0	0.00	10	49.21	49.00	-10	1,295	-0.77%
2018/09/03	1	52.10	0	0.00	52.30	1	1,291	0.08%
2018/08/20	0	0.00	2	54.20	54.20	-2	1,567	-0.13%
2018/08/17	2	52.80	0	0.00	52.10	2	1,572	0.13%
2018/08/16	0	0.00	1	52.40	52.20	-1	1,542	-0.06%
2018/08/13	6	60.08	5	61.00	56.30	1	1,441	0.07%
2018/08/10	5	63.64	0	0.00	62.50	5	1,353	0.37%
2018/08/07	0	0.00	5	68.10	68.90	-5	1,353	-0.37%
2018/07/30	5	69.50	0	0.00	68.60	5	1,505	0.33%
2018/07/27	0	0.00	2	69.30	69.50	-2	1,494	-0.13%
2018/07/26	1	68.00	3	68.70	68.60	-2	1,484	-0.13%
2018/07/23	1	67.60	0	0.00	67.40	1	1,484	0.07%
2018/07/19	2	67.35	0	0.00	67.10	2	1,486	0.13%
2018/07/17	1	68.00	0	0.00	68.40	1	1,483	0.07%
2018/07/16	2	68.10	0	0.00	68.20	2	1,483	0.13%
2018/07/13	1	67.50	0	0.00	67.50	1	1,468	0.07%
2018/07/03	1	70.30	0	0.00	70.70	1	1,439	0.07%
2018/06/27	0	0.00	3	70.00	69.80	-3	1,431	-0.21%
2018/06/22	0	0.00	1	69.70	69.60	-1	1,435	-0.07%
2018/06/14	0	0.00	4	71.60	71.30	-4	1,413	-0.28%
2018/06/12	1	72.90	0	0.00	73.60	1	1,417	0.07%
2018/06/08	2	74.10	0	0.00	73.70	2	1,441	0.14%
2018/06/07	6	73.05	0	0.00	73.90	6	1,438	0.42%
2018/06/06	2	74.05	0	0.00	73.70	2	1,404	0.14%
2018/06/05	5	74.86	11	75.01	73.90	-6	1,375	-0.44%
2018/06/01	5	69.52	0	0.00	70.20	5	1,232	0.41%
2018/05/30	7	70.07	0	0.00	69.80	7	1,190	0.59%
2018/05/29	1	70.80	0	0.00	70.60	1	1,175	0.09%
2018/05/23	1	69.80	0	0.00	70.00	1	1,093	0.09%
2018/05/11	1	73.00	0	0.00	72.50	1	1,044	0.10%
2018/05/09	0	0.00	1	71.40	72.70	-1	1,008	-0.10%
2018/05/08	8	73.90	11	74.35	74.10	-3	970	-0.31%
2018/05/07	1	78.70	0	0.00	78.40	1	935	0.11%
2018/04/27	0	0.00	6	78.30	78.30	-6	972	-0.62%
2018/04/25	0	0.00	5	79.60	80.30	-5	993	-0.50%
2018/04/20	0	0.00	1	82.00	81.70	-1	1,031	-0.10%
2018/04/16	0	0.00	1	82.00	82.10	-1	1,074	-0.09%
2018/04/09	0	0.00	2	83.80	83.10	-2	1,345	-0.15%
2018/03/30	1	79.80	0	0.00	80.00	1	1,331	0.08%
2018/03/26	1	79.50	0	0.00	79.20	1	1,451	0.07%
2018/03/21	1	81.00	0	0.00	81.10	1	1,563	0.06%
2018/03/15	3	80.60	2	80.60	80.70	1	1,586	0.06%
2018/03/14	1	80.70	0	0.00	80.70	1	1,574	0.06%
2018/03/02	0	0.00	0.2	84.00	82.20	-0.2	1,538	-0.02%
2018/01/23	1	83.00	0	0.00	83.00	1	1,632	0.06%
2018/01/19	0	0.00	1	84.00	84.10	-1	1,643	-0.06%
2018/01/15	1	83.70	0	0.00	84.10	1	1,640	0.06%
2018/01/12	1	84.80	0	0.00	84.50	1	1,646	0.06%
2018/01/11	1	84.00	0	0.00	84.30	1	1,647	0.06%
2018/01/09	13	86.65	12	85.73	85.10	1	1,671	0.06%
2018/01/08	1	86.90	0	0.00	86.00	1	1,726	0.06%
2018/01/05	1	87.80	5	89.30	87.70	-4	1,715	-0.23%
2018/01/04	17	88.32	22	88.46	89.00	-5	1,656	-0.30%