智擎 (4162)-富邦-仁愛券商分點個股進出

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

智擎

(4162)

可現股當沖

股價
94.4
漲跌
--
漲幅
0.00%
成交量
378張
產業
上櫃生技醫療類股
304人加入追蹤

立即追蹤
本地時間:13:30

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

智擎 (4162)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	2	94.40	6	94.58	94.40	-4	1,161	-0.34%
2024/12/02	27	95.47	5	95.36	94.40	22	1,158	1.90%
2024/11/29	2	97.20	19	96.80	97.50	-17	1,136	-1.49%
2024/11/28	18.1	94.29	7	94.74	92.40	11.1	1,110	1.00%
2024/11/27	1	95.31	1	96.10	94.10	0	1,095	0.00%
2024/11/26	3.1	94.38	1	94.80	94.00	2.1	1,084	0.19%
2024/11/25	1	94.40	1.1	94.77	93.80	-0.1	1,079	-0.01%
2024/11/21	2	96.85	2	97.35	96.20	0	1,021	0.00%
2024/11/20	5.1	96.69	4	97.18	96.50	1.1	1,018	0.10%
2024/11/19	1	96.00	0	0.00	96.00	1	1,015	0.10%
2024/11/18	6	98.70	2	98.75	96.50	4	1,010	0.40%
2024/11/15	2	101.98	4	101.00	99.90	-2	989	-0.20%
2024/11/14	6	105.92	8	104.00	101.50	-2	971	-0.21%
2024/11/13	3	105.83	16	106.13	106.50	-13	946	-1.37%
2024/11/12	4	101.13	4.2	102.57	104.00	-0.2	916	-0.02%
2024/11/11	3	104.33	4.2	103.88	103.50	-1.2	882	-0.13%
2024/11/08	4	102.88	4	104.50	103.00	0	873	0.00%
2024/11/07	14	103.82	8	104.50	103.50	6	852	0.70%
2024/11/06	16	104.16	11	103.55	102.50	5	826	0.60%
2024/11/05	4.2	105.40	9.4	105.71	106.00	-5.2	782	-0.66%
2024/11/04	8	102.69	23	104.50	100.00	-15	758	-1.98%
2024/11/01	39.1	106.14	19.9	107.33	105.00	19.2	730	2.62%
2024/10/30	2	101.00	2.4	102.00	102.00	-0.4	617	-0.06%
2024/10/29	3	100.67	1	100.50	100.50	2	604	0.33%
2024/10/28	0.1	103.00	3	102.67	102.00	-3	576	-0.51%
2024/10/25	1	97.80	2	99.30	97.40	-1	513	-0.19%
2024/10/24	7.1	98.55	13.1	99.28	98.30	-6.1	494	-1.23%
2024/10/23	1.2	92.48	5	93.26	93.70	-3.9	424	-0.91%
2024/10/22	2	86.60	0	0.00	86.70	2	404	0.49%
2024/10/17	0	90.30	0	0.00	88.30	0	469	0.01%
2024/10/15	0	0.00	3	90.00	90.20	-3	483	-0.62%
2024/10/11	0	0.00	1	89.20	88.30	-1	502	-0.20%
2024/10/09	1	91.60	6	91.32	89.50	-5	508	-0.98%
2024/10/08	7	92.13	9	93.16	91.10	-2	507	-0.39%
2024/10/07	0	89.10	2	89.50	88.80	-2	506	-0.39%
2024/10/01	1	88.50	0	0.00	89.90	1	545	0.18%
2024/09/30	0	0.00	8	90.00	89.50	-8	550	-1.45%
2024/09/26	0	0.00	0	87.30	86.60	0	576	0.00%
2024/09/25	3	88.60	8	89.75	88.20	-5	609	-0.82%
2024/09/24	3	89.80	3	87.53	90.20	0	612	0.00%
2024/09/23	6	87.60	1	87.50	88.00	5	620	0.81%
2024/09/20	7	87.47	23	88.24	87.40	-16	644	-2.48%
2024/09/19	1	83.80	11	85.07	86.00	-10	636	-1.57%
2024/09/18	0	0.00	7	83.41	82.90	-7	633	-1.10%
2024/09/16	0	0.00	2	82.70	82.70	-2	641	-0.31%
2024/09/11	0.1	82.00	0	0.00	82.10	0.1	656	0.02%
2024/09/09	2.1	82.00	0	0.00	82.00	2.1	666	0.32%
2024/09/05	0	82.75	0	0.00	82.10	0	689	0.01%
2024/09/04	0.1	82.80	2	82.01	82.00	-1.9	698	-0.28%
2024/09/03	0.1	86.20	0.1	86.14	85.70	0	713	0.00%
2024/09/02	4	86.65	0	0.00	86.60	4	719	0.56%
2024/08/29	2	86.05	0	0.00	86.30	2	729	0.27%
2024/08/21	5	87.00	5	87.72	86.60	0	746	0.00%
2024/08/19	2	84.50	0	0.00	84.50	2	739	0.27%
2024/08/14	3	84.10	0	0.00	83.60	3	755	0.40%
2024/08/12	1	85.00	0	0.00	84.90	1	780	0.13%
2024/08/09	0	87.00	0	0.00	85.40	0	783	0.00%
2024/08/07	2	87.20	1.4	86.70	86.70	0.6	794	0.07%
2024/08/06	4	80.90	1	84.50	80.80	3	783	0.38%
2024/08/05	5.1	84.33	4	83.88	83.00	1.1	764	0.15%
2024/08/02	2	92.30	0	92.40	92.20	2	741	0.26%
2024/08/01	1	94.00	1	94.50	94.50	0	736	0.00%
2024/07/30	2	93.00	1	92.80	93.60	1	736	0.14%
2024/07/29	0.1	94.60	1	95.30	94.50	-0.9	736	-0.12%
2024/07/26	3	95.60	3	96.23	97.60	0	729	0.00%
2024/07/23	3	93.93	3	94.10	94.50	0	720	0.00%
2024/07/22	1	94.50	0	0.00	92.00	1	718	0.14%
2024/07/19	2.1	96.87	1	99.30	94.20	1.1	708	0.16%
2024/07/18	2	99.25	2	99.45	99.40	0	676	0.00%
2024/07/17	1	97.71	2	98.10	98.20	-1	658	-0.15%
2024/07/16	1	98.70	1	99.10	97.00	0	658	0.00%
2024/07/15	2	97.25	2	96.80	98.40	0	663	0.00%
2024/07/12	1	96.49	6	95.95	95.60	-5	648	-0.77%
2024/07/11	6	95.20	0	0.00	95.20	6	650	0.92%
2024/07/10	1	98.10	1	97.80	96.60	0	658	0.00%
2024/07/09	2	98.90	8	97.88	96.30	-6	668	-0.90%
2024/07/08	11	100.05	5.8	100.02	100.50	5.2	655	0.80%
2024/07/05	2	96.90	6.2	96.89	97.50	-4.2	625	-0.67%
2024/07/03	1	98.30	1	98.60	96.70	0	628	0.00%
2024/07/02	12	98.97	26	99.60	97.80	-14	623	-2.25%
2024/07/01	10.2	100.16	5	99.04	101.00	5.2	610	0.85%
2024/06/28	11	97.24	2	96.65	97.50	9	581	1.55%
2024/06/27	2	96.75	0	0.00	95.70	2	582	0.34%
2024/06/26	2.5	97.32	4	96.93	97.60	-1.5	576	-0.26%
2024/06/24	1	94.00	11	94.03	93.20	-10	589	-1.70%
2024/06/21	2	94.95	2.1	95.15	93.70	-0.1	607	-0.01%
2024/06/20	2	94.55	2	94.95	94.50	0	635	0.00%
2024/06/18	2	95.85	1.7	96.12	95.40	0.4	633	0.06%
2024/06/17	0	0.00	5.1	96.48	95.50	-5.1	644	-0.78%
2024/06/14	1.1	96.57	0	0.00	95.30	1.1	655	0.17%
2024/06/13	2	97.10	11	96.46	96.90	-9	651	-1.38%
2024/06/12	11	94.30	1	95.90	94.80	10	638	1.57%
2024/06/11	1	94.70	2	95.70	95.40	-1	636	-0.16%
2024/06/07	3	93.00	4.9	93.26	94.50	-1.9	644	-0.29%
2024/06/06	3	93.03	3	92.20	91.10	0	630	0.00%
2024/06/05	1	92.90	1	91.20	92.90	0	632	0.00%
2024/06/04	2	91.95	4	91.38	90.80	-2	647	-0.31%
2024/06/03	1	90.90	1	90.90	90.70	0	693	0.00%
2024/05/31	1	91.30	1	91.30	90.60	0	729	0.00%
2024/05/30	2	90.30	0	0.00	90.30	2	737	0.27%
2024/05/27	10	91.43	1	91.40	91.70	9	776	1.16%
2024/05/24	4	92.88	0	0.00	92.80	4	808	0.49%
2024/05/23	1	94.10	2	94.50	93.60	-1	842	-0.12%
2024/05/22	1	94.90	0	0.00	94.10	1	847	0.12%
2024/05/21	1	97.10	0	0.00	95.10	1	850	0.12%
2024/05/20	12.1	98.04	21	97.20	96.90	-8.9	865	-1.03%
2024/05/17	6.6	97.39	1	97.50	97.90	5.6	872	0.65%
2024/05/16	0	0.00	69	95.32	95.10	-69	869	-7.93%
2024/05/14	2	96.95	6	94.40	94.30	-4	1,043	-0.38%
2024/05/10	5	93.50	0	0.00	93.30	5	1,052	0.48%
2024/05/07	1	93.60	0.2	93.40	92.80	0.8	1,116	0.07%
2024/05/03	2	94.10	1	94.00	93.80	1	1,364	0.07%
2024/05/02	2	94.25	3	94.60	94.90	-1	1,414	-0.07%
2024/04/30	4	94.48	0	0.00	93.70	4	1,425	0.28%
2024/04/29	1.3	93.97	2	93.65	95.30	-0.7	1,430	-0.05%
2024/04/26	1	91.60	3	92.37	91.50	-2	1,434	-0.14%
2024/04/25	1	91.59	1	92.20	90.60	0	1,449	0.00%
2024/04/24	1	90.90	1.2	91.10	90.70	-0.2	1,455	-0.01%
2024/04/23	2	89.85	6	89.47	90.20	-4	1,498	-0.27%
2024/04/22	1	87.80	0	0.00	88.00	1	1,512	0.07%
2024/04/19	2	90.15	6	89.40	89.00	-4	1,523	-0.26%
2024/04/17	1.1	92.47	7	91.70	92.60	-5.9	1,541	-0.39%
2024/04/16	0	0.00	25	93.56	91.00	-25	1,557	-1.60%
2024/04/15	5.2	94.26	0	0.00	94.10	5.2	1,565	0.33%
2024/04/12	8	97.38	2	97.55	97.10	6	1,579	0.38%
2024/04/11	5	98.40	0	0.00	97.90	5	1,615	0.31%
2024/04/10	25	99.34	4	99.00	98.80	21	1,642	1.28%
2024/04/09	1	97.60	0	0.00	97.60	1	1,722	0.06%
2024/04/08	14	100.16	0	0.00	99.10	14	1,770	0.79%
2024/04/03	5	98.06	1	98.30	99.00	4	1,777	0.23%
2024/04/01	0.2	100.50	0	0.00	99.60	0.2	1,805	0.01%
2024/03/29	1	99.60	2	99.25	99.20	-1	1,813	-0.06%
2024/03/28	1	100.00	2	100.50	99.40	-1	1,839	-0.05%
2024/03/27	4	99.55	5	99.64	99.70	-1	1,828	-0.05%
2024/03/26	3	97.60	0	0.00	96.80	3	1,818	0.16%
2024/03/25	11.8	100.03	16.1	99.48	101.00	-4.3	1,816	-0.24%
2024/03/22	2	96.10	1	96.10	96.50	1	1,801	0.06%
2024/03/21	1	95.40	1	95.80	96.00	0	1,827	0.00%
2024/03/20	12	95.48	2	96.00	95.80	10	1,855	0.54%
2024/03/19	2	96.65	1	96.80	96.80	1	1,864	0.05%
2024/03/18	0	0.00	1	93.40	93.30	-1	1,855	-0.05%
2024/03/15	1	93.80	1	93.20	93.20	0	1,863	0.00%
2024/03/14	1	93.40	1	93.20	92.70	0	1,882	0.00%
2024/03/13	3	94.10	3	92.57	92.40	0	1,896	0.00%
2024/03/12	2	95.55	1	96.00	95.60	1	1,889	0.05%
2024/03/11	7	95.50	1	96.00	95.10	6	1,904	0.32%
2024/03/08	3	99.10	3	97.47	95.10	0	1,924	0.00%
2024/03/07	3.3	97.51	3	98.93	99.30	0.3	1,930	0.01%
2024/03/06	5	98.92	3	99.00	98.10	2	1,937	0.10%
2024/03/05	4	100.50	0	0.00	100.50	4	1,914	0.21%
2024/03/04	1	101.00	4	101.25	100.50	-3	1,924	-0.16%
2024/03/01	2	102.00	2	102.00	101.50	0	1,939	0.00%
2024/02/29	5	103.00	6	103.25	103.50	-1	1,986	-0.05%
2024/02/27	6	105.75	1	106.50	103.00	5	1,995	0.25%
2024/02/26	1	102.00	3	102.83	104.50	-2	1,990	-0.10%
2024/02/23	2	101.25	1	102.00	101.00	1	1,981	0.05%
2024/02/22	1	101.50	2	101.50	101.00	-1	2,018	-0.05%
2024/02/21	3	102.00	1	103.00	101.50	2	2,043	0.10%
2024/02/20	4	100.75	5	101.10	101.50	-1	2,058	-0.05%
2024/02/19	6	101.58	2	101.50	101.50	4	2,075	0.19%
2024/02/16	12	102.92	4	105.63	102.00	8	2,096	0.38%
2024/02/15	13.3	110.47	8	110.81	110.50	5.3	2,060	0.26%
2024/02/05	2	106.00	2	106.25	106.50	0	2,024	0.00%
2024/02/02	4.2	105.86	4	105.62	105.50	0.2	2,216	0.01%
2024/02/01	1	107.01	2	107.25	107.00	-1	2,281	-0.04%
2024/01/31	2	105.50	3	106.00	106.00	-1	2,396	-0.04%
2024/01/30	3	105.33	6	105.25	105.00	-3	2,702	-0.11%
2024/01/29	7	107.71	1	108.39	106.00	6	2,760	0.22%
2024/01/26	15	111.10	16	110.69	108.50	-1	2,838	-0.04%
2024/01/25	6	104.25	7	103.93	105.00	-1	2,782	-0.04%
2024/01/24	4	99.48	2	100.25	100.50	2	2,896	0.07%
2024/01/23	4	99.85	0	0.00	99.40	4	3,072	0.13%
2024/01/22	1	99.50	2	98.95	100.50	-1	3,404	-0.03%
2024/01/19	2	98.90	3	98.97	98.50	-1	3,625	-0.03%
2024/01/18	3	98.77	1	99.20	98.50	2	3,814	0.05%
2024/01/17	5.1	101.23	5	99.52	98.30	0.1	4,079	0.00%
2024/01/16	4	103.00	2	102.25	102.50	2	4,486	0.04%
2024/01/15	3	104.34	4	104.63	104.50	-1	4,586	-0.02%
2024/01/12	3	103.33	2	102.75	103.00	1	4,603	0.02%
2024/01/11	3.2	102.34	3	101.67	101.50	0.2	4,609	0.00%
2024/01/10	3.3	103.50	1	102.00	102.00	2.3	4,615	0.05%
2024/01/09	7	105.57	3	104.67	104.50	4	4,602	0.09%
2024/01/08	9	108.28	2	108.00	108.00	7	4,592	0.15%
2024/01/05	4	107.00	7	107.07	109.00	-3	4,607	-0.07%
2024/01/04	4	105.13	4	104.38	103.00	0	4,593	0.00%
2024/01/03	10	109.10	8	109.81	106.00	2	4,625	0.04%
2024/01/02	7	107.86	3.3	108.12	110.00	3.7	4,583	0.08%
2023/12/29	3	105.17	1	104.50	105.50	2	4,537	0.04%
2023/12/28	2	104.75	10	105.00	104.00	-8	4,524	-0.18%
2023/12/27	2	105.51	5	105.80	105.00	-3	4,516	-0.07%
2023/12/26	0	0.00	1	105.50	104.00	-1	4,491	-0.02%
2023/12/25	2	103.51	11	104.23	105.00	-9	4,477	-0.20%
2023/12/22	11	101.73	2	101.75	101.50	9	4,445	0.20%
2023/12/21	2.3	102.78	0.1	101.00	101.50	2.3	4,445	0.05%
2023/12/20	1	104.00	1	104.50	102.50	0	4,436	0.00%
2023/12/19	1	103.00	4	103.00	103.50	-3	4,422	-0.07%
2023/12/18	3	104.67	2	105.25	104.50	1	4,416	0.02%
2023/12/15	1	102.01	14	102.14	104.00	-13	4,397	-0.29%
2023/12/14	1	101.00	1	100.00	101.00	0	4,377	0.00%
2023/12/13	2	98.80	1	99.00	98.60	1	4,388	0.02%
2023/12/12	3	98.20	1	98.80	97.90	2	4,386	0.05%
2023/12/11	4	98.48	3	98.70	97.80	1	4,378	0.02%
2023/12/08	10.1	100.30	2	101.50	99.40	8.1	4,356	0.19%
2023/12/07	1	101.00	1	101.50	100.00	0	4,342	0.00%
2023/12/06	6	101.58	0	0.00	100.50	6	4,337	0.14%
2023/12/05	11	101.91	7	101.79	101.50	4	4,321	0.09%
2023/12/04	1	104.50	13	104.65	104.00	-12	4,299	-0.28%
2023/12/01	14.1	103.22	9	103.83	103.00	5.1	4,277	0.12%
2023/11/30	14	101.07	2	101.50	100.50	12	4,229	0.28%
2023/11/29	7	100.50	26	101.19	101.00	-19	4,229	-0.45%
2023/11/28	10	102.10	11	101.05	101.50	-1	4,258	-0.02%
2023/11/27	33	104.44	24	103.60	103.00	9	4,236	0.21%
2023/11/24	26	104.08	11	104.27	104.00	15	4,177	0.36%
2023/11/23	1	103.00	5	103.60	104.00	-4	4,154	-0.10%
2023/11/22	2	102.50	3	101.83	101.50	-1	4,125	-0.02%
2023/11/21	3	101.83	4	100.88	101.00	-1	4,102	-0.02%
2023/11/20	6	103.00	5	104.40	102.00	1	4,063	0.02%
2023/11/17	8	103.00	56	103.05	102.50	-48	4,038	-1.19%
2023/11/16	7.2	103.07	9	103.67	102.50	-1.8	4,013	-0.04%
2023/11/15	9	104.66	9	104.50	103.50	0	3,985	0.00%
2023/11/14	3	105.00	3.1	104.84	103.00	-0.1	3,965	0.00%
2023/11/13	4	106.63	3	107.00	106.50	1	3,934	0.03%
2023/11/10	18.1	111.71	14	109.36	106.50	4.1	3,926	0.10%
2023/11/09	10	111.90	10	111.95	111.00	0	3,726	0.00%
2023/11/08	20	111.73	34.1	111.05	112.50	-14.1	3,665	-0.39%
2023/11/07	50	119.76	58	117.43	114.00	-8	3,538	-0.23%
2023/11/06	15	113.47	11	113.55	115.50	4	3,216	0.12%
2023/11/03	19.1	114.34	18	113.34	112.00	1	3,144	0.03%
2023/11/02	20	113.25	25	113.30	114.00	-5	3,014	-0.17%
2023/11/01	42.2	115.56	28	114.95	114.50	14.2	2,887	0.49%
2023/10/31	32	114.55	39.9	114.97	113.50	-7.9	2,729	-0.29%
2023/10/30	109	117.61	45.1	117.42	116.00	63.9	2,559	2.50%	大買/
2023/10/27	43	111.56	64.7	115.78	118.00	-21.7	2,229	-0.98%
2023/10/26	18.8	110.03	25	109.84	107.50	-6.2	2,001	-0.31%
2023/10/25	63.5	111.62	32	111.72	111.50	31.5	1,802	1.75%
2023/10/24	42.1	104.47	84.6	107.27	110.00	-42.5	1,545	-2.75%
2023/10/23	9	98.61	51.4	98.34	100.00	-42.4	1,117	-3.79%
2023/10/20	22.1	91.48	19	92.23	91.00	3.1	1,026	0.30%
2023/10/19	1	90.70	1	88.30	90.70	0	1,008	0.00%
2023/10/18	16	88.34	4	88.98	87.30	12	1,005	1.19%
2023/10/17	2	91.80	0	0.00	90.30	2	995	0.20%
2023/10/16	2	93.34	2	93.15	91.20	0	1,008	0.00%
2023/10/13	20.1	94.22	17	94.32	92.90	3.1	1,010	0.31%
2023/10/12	4	94.60	16	95.11	95.00	-12	985	-1.22%
2023/10/11	14	95.39	32.3	94.16	95.20	-18.3	989	-1.85%
2023/10/06	6	90.58	8.4	91.04	90.00	-2.4	941	-0.26%
2023/10/05	2	88.65	0	0.00	87.70	2	922	0.22%
2023/10/04	6	86.76	0	0.00	86.40	6	962	0.62%
2023/10/03	0.1	87.50	0	0.00	86.80	0.1	979	0.01%
2023/09/28	1.2	86.90	0	86.90	86.80	1.2	1,003	0.12%
2023/09/26	0	87.06	0	0.00	86.00	0	1,024	0.00%
2023/09/25	1	88.00	1	87.60	88.00	0	1,038	0.00%
2023/09/21	5.3	87.59	2	88.10	87.30	3.3	1,062	0.31%
2023/09/20	1	88.50	0	0.00	89.80	1	1,061	0.09%
2023/09/19	2	88.90	0	0.00	88.60	2	1,067	0.19%
2023/09/18	2	88.85	4	89.63	87.60	-2	1,060	-0.19%
2023/09/12	0	0.00	0	83.80	83.50	0	1,050	0.00%
2023/09/11	0	0.00	2	84.40	84.10	-2	1,055	-0.19%
2023/09/07	2	86.80	1	87.10	86.40	1	1,059	0.09%
2023/09/06	1	86.40	3	86.90	87.00	-2	1,063	-0.19%
2023/09/05	2	87.50	2	86.90	86.50	0	1,063	0.00%
2023/09/04	4.1	87.76	3	87.73	87.40	1.1	1,065	0.10%
2023/09/01	12	90.05	8	90.36	89.10	4	1,071	0.37%
2023/08/31	0	0.00	3	86.07	86.90	-3	1,028	-0.29%
2023/08/30	3	86.10	1	86.00	85.80	2	1,029	0.19%
2023/08/29	1	84.60	1	85.00	84.80	0	1,037	0.00%
2023/08/28	7	84.50	0	0.00	84.10	7	1,044	0.67%
2023/08/25	0	0.00	2	86.00	86.00	-2	1,048	-0.19%
2023/08/24	2	85.70	3	85.97	86.00	-1	1,056	-0.09%
2023/08/23	2	86.05	6	85.92	85.50	-4	1,060	-0.38%
2023/08/22	1	85.50	2	86.00	86.30	-1	1,066	-0.09%
2023/08/18	1	85.40	3	85.87	85.40	-2	1,098	-0.18%
2023/08/17	5	85.96	3	86.07	84.90	2	1,109	0.18%
2023/08/16	18	86.00	12	85.89	87.00	6	1,094	0.55%
2023/08/15	2	80.45	2.2	80.79	81.00	-0.2	1,053	-0.02%
2023/08/14	1	81.61	5	81.80	81.30	-4	1,056	-0.38%
2023/08/11	1	84.10	6	83.32	83.70	-5	1,057	-0.47%
2023/08/10	2	85.05	1	85.50	83.50	1	1,068	0.09%
2023/08/09	1	84.40	2	84.50	84.90	-1	1,090	-0.09%
2023/08/07	1	84.10	1	84.40	85.70	0	1,116	0.00%
2023/08/04	1	83.10	1	82.20	83.40	0	1,118	0.00%
2023/08/02	9.3	82.78	1	82.90	81.90	8.3	1,133	0.73%
2023/08/01	2	85.20	1	85.70	84.90	1	1,126	0.09%
2023/07/31	1.1	85.17	1	86.20	84.50	0.1	1,142	0.01%
2023/07/28	2	85.25	0	0.00	85.40	2	1,167	0.17%
2023/07/27	2	86.70	1	86.80	86.20	1	1,168	0.09%
2023/07/26	23	84.89	3	85.27	85.00	20	1,180	1.70%
2023/07/25	3	87.50	3	87.57	87.50	0	1,172	0.00%
2023/07/24	6	86.95	2	87.10	86.00	4	1,159	0.35%
2023/07/21	14	87.51	4	90.20	87.10	10	1,167	0.86%
2023/07/20	2	89.05	1	90.00	88.90	1	1,183	0.08%
2023/07/19	4	89.10	4	89.48	89.80	0	1,192	0.00%
2023/07/18	8	89.30	0	0.00	87.20	8	1,231	0.65%
2023/07/17	2	90.55	1	90.20	90.30	1	1,260	0.08%
2023/07/14	3	88.90	3	88.87	88.20	0	1,280	0.00%
2023/07/13	7	84.90	0	0.00	85.10	7	1,270	0.55%
2023/07/12	24.5	85.96	6	86.50	86.00	18.5	1,273	1.45%
2023/07/11	4	90.38	1	87.80	87.80	3	1,273	0.24%
2023/07/10	0.3	92.30	0	0.00	92.00	0.3	1,244	0.02%
2023/07/07	1	94.00	1	93.80	93.80	0	1,247	0.00%
2023/07/06	1	97.10	2	95.85	94.80	-1	1,248	-0.08%
2023/07/03	0	95.70	1	95.90	95.30	-1	1,337	-0.07%
2023/06/30	3.5	97.29	20	96.73	97.50	-16.5	1,342	-1.23%
2023/06/29	2	97.40	1	97.30	96.80	1	1,352	0.07%
2023/06/28	1	94.50	1	94.80	95.90	0	1,381	0.00%
2023/06/27	16	95.45	6	94.83	94.60	10	1,428	0.70%
2023/06/26	1	93.80	8	93.56	93.30	-7	1,469	-0.48%
2023/06/21	3	93.10	4	93.40	93.40	-1	1,543	-0.06%
2023/06/20	1	94.00	24	93.35	93.20	-23	1,549	-1.48%
2023/06/19	13	95.44	2	94.55	94.40	11	1,553	0.71%
2023/06/16	12	94.01	3	94.23	94.10	9	1,553	0.58%
2023/06/15	2	92.60	2	93.10	93.20	0	1,556	0.00%
2023/06/14	2	94.10	1	95.00	93.10	1	1,568	0.06%
2023/06/13	1	94.20	1	94.50	94.50	0	1,600	0.00%
2023/06/12	4	94.60	1	94.80	94.20	3	1,621	0.18%
2023/06/09	0	0.00	2	96.05	95.90	-2	1,658	-0.12%
2023/06/08	1	96.50	2	96.95	95.70	-1	1,691	-0.06%
2023/06/07	5.6	96.75	16	96.39	96.50	-10.4	1,725	-0.60%
2023/06/06	3.2	94.72	5	94.98	94.90	-1.8	1,747	-0.10%
2023/06/05	13	94.28	2	94.40	94.30	11	1,801	0.61%
2023/06/02	3	94.07	4.1	94.35	93.40	-1.1	1,833	-0.06%
2023/06/01	2	93.75	1	94.00	93.70	1	1,841	0.05%
2023/05/31	4	93.33	2.3	93.49	92.90	1.7	1,852	0.09%
2023/05/30	0	93.20	0	0.00	92.60	0	1,861	0.00%
2023/05/29	1	94.00	4	94.00	93.50	-3	1,875	-0.16%
2023/05/26	1	94.10	5	93.68	93.30	-4	1,891	-0.21%
2023/05/25	1.3	94.77	6	94.73	94.20	-4.7	1,902	-0.25%
2023/05/24	5	97.30	23	97.55	96.30	-18	1,949	-0.92%
2023/05/23	5.6	98.13	5.2	97.65	99.00	0.4	1,943	0.02%
2023/05/22	2	94.85	4.4	95.06	95.30	-2.4	1,968	-0.12%
2023/05/19	22.5	95.14	2	95.30	93.40	20.5	2,001	1.02%
2023/05/18	1.4	95.02	3	94.90	94.80	-1.7	2,024	-0.08%
2023/05/17	4	94.73	3	94.80	94.60	1	2,047	0.05%
2023/05/16	2	93.10	5	93.06	93.10	-3	2,060	-0.15%
2023/05/15	2	93.40	1	94.80	92.60	1	2,088	0.05%
2023/05/12	1	95.00	6	94.65	94.70	-5	2,145	-0.23%
2023/05/11	0	96.50	1	95.80	96.70	-1	2,279	-0.04%
2023/05/10	1	97.70	7	97.60	98.10	-6	2,362	-0.25%
2023/05/09	2.8	98.06	1	100.00	96.90	1.8	2,461	0.07%
2023/05/08	1	101.50	1	102.50	99.60	0	2,559	0.00%
2023/05/05	3	102.83	3	102.83	101.50	0	2,632	0.00%
2023/05/04	3	101.50	2.2	101.28	101.50	0.8	2,706	0.03%
2023/05/03	2	100.00	0	0.00	99.50	2	2,731	0.07%
2023/05/02	8	99.88	5	99.92	100.50	3	2,809	0.11%
2023/04/28	6.2	97.87	5	98.04	97.90	1.2	2,872	0.04%
2023/04/27	0	0.00	7	95.37	96.00	-7	2,938	-0.24%
2023/04/26	1.3	94.62	4	95.68	96.00	-2.7	3,085	-0.09%
2023/04/25	12	99.86	12	97.14	97.00	0	3,132	0.00%
2023/04/24	2	98.90	2	99.30	98.70	0	3,242	0.00%
2023/04/21	9.1	99.43	7	99.54	98.20	2.1	3,315	0.06%
2023/04/20	11	107.45	8	105.56	103.50	3	3,315	0.09%
2023/04/19	4	107.38	4	106.38	107.00	0	3,368	0.00%
2023/04/18	2	105.00	2	106.00	105.00	0	3,402	0.00%
2023/04/17	2	105.75	1	105.00	105.00	1	3,534	0.03%
2023/04/14	2	107.50	0	0.00	106.00	2	3,733	0.05%
2023/04/13	2	107.75	4	108.00	108.00	-2	3,822	-0.05%
2023/04/12	7	107.29	6	108.17	107.00	1	3,940	0.03%
2023/04/11	5	106.70	4	107.00	106.50	1	4,052	0.02%
2023/04/10	12	107.46	20	108.23	107.00	-8	4,156	-0.19%
2023/04/07	1	110.50	3	111.50	111.50	-2	4,351	-0.05%
2023/04/06	21.1	110.64	12	110.58	110.00	9.1	4,621	0.20%
2023/03/31	18.2	108.05	19	108.45	108.00	-0.8	4,746	-0.02%
2023/03/30	10	109.50	7	110.57	109.50	3	4,884	0.06%
2023/03/29	29	110.74	27	109.22	111.00	2	4,941	0.04%
2023/03/28	38	109.47	34	111.10	107.00	4	5,010	0.08%
2023/03/27	22	113.20	21	112.86	112.50	1	5,058	0.02%
2023/03/24	22	110.66	26	109.10	113.00	-4	5,137	-0.08%
2023/03/23	8	104.56	4	104.75	104.00	4	5,183	0.08%
2023/03/22	22	105.86	6	106.17	105.50	16	5,420	0.30%
2023/03/21	2	105.75	3	106.00	105.00	-1	5,597	-0.02%
2023/03/20	2	104.75	27	105.13	104.50	-25	5,713	-0.44%
2023/03/17	2.1	104.50	1	104.00	105.00	1.1	5,849	0.02%
2023/03/16	3	105.50	54	103.36	103.00	-51	6,010	-0.85%
2023/03/15	2	108.25	11	108.00	108.50	-9	6,188	-0.15%
2023/03/14	16	107.66	21	108.26	107.00	-5	6,477	-0.08%
2023/03/13	15.4	105.77	35	103.30	106.50	-19.6	6,694	-0.29%
2023/03/10	4	105.63	5.5	106.41	105.50	-1.5	6,961	-0.02%
2023/03/09	15	108.67	14.5	109.21	108.00	0.5	7,442	0.01%
2023/03/08	36	112.17	13	111.35	110.00	23	7,646	0.30%
2023/03/07	15	113.90	0	0.00	113.00	15	7,812	0.19%
2023/03/06	9	114.50	3	115.17	116.00	6	8,038	0.07%
2023/03/03	3	116.33	6	115.58	115.00	-3	8,303	-0.04%
2023/03/02	3.2	114.41	7	114.36	115.00	-3.9	8,561	-0.04%
2023/03/01	7.2	113.14	5	113.00	113.00	2.2	8,902	0.02%
2023/02/24	3	115.33	5	115.60	114.50	-2	9,333	-0.02%
2023/02/23	5	116.50	6.1	116.16	116.50	-1.1	9,673	-0.01%
2023/02/22	5	117.10	6	116.25	115.50	-1	9,912	-0.01%
2023/02/21	9	118.78	98	119.11	118.50	-89	10,128	-0.88%
2023/02/20	10	121.60	5	120.60	119.00	5	10,449	0.05%
2023/02/17	5	117.90	6.1	118.52	120.50	-1.1	10,652	-0.01%
2023/02/16	4	117.01	5	116.50	118.00	-1	11,041	-0.01%
2023/02/15	9	116.17	6	116.08	115.00	3	11,340	0.03%
2023/02/14	3	115.00	13	114.96	116.50	-10	11,330	-0.09%
2023/02/13	9	115.89	12	116.13	115.00	-3	11,495	-0.03%
2023/02/10	12.1	119.82	126.2	118.15	116.50	-114.1	11,668	-0.98%	大賣/鉅額交易
2023/02/09	108.1	123.76	10	123.55	121.00	98.1	11,688	0.84%	大買/
2023/02/08	10	121.60	9	121.94	123.00	1	11,638	0.01%
2023/02/07	12	122.04	17	120.79	121.00	-5	11,670	-0.04%
2023/02/06	56.1	121.95	24	121.58	121.50	32.1	11,669	0.27%
2023/02/03	81	120.78	10.1	119.76	119.00	70.9	11,657	0.61%
2023/02/02	5	117.50	5	117.50	119.00	0	11,675	0.00%
2023/02/01	29	114.19	19	114.79	114.50	10	11,803	0.08%
2023/01/31	14	112.36	14	112.93	115.00	0	11,910	0.00%
2023/01/30	49.5	114.54	12	114.54	112.00	37.5	11,924	0.31%
2023/01/17	11.3	112.33	10	112.25	112.00	1.3	11,965	0.01%
2023/01/16	28.1	113.64	39	113.56	114.00	-10.9	11,956	-0.09%
2023/01/13	22.5	116.54	20.3	116.93	117.00	2.2	11,920	0.02%
2023/01/12	28.2	117.69	25	118.10	116.00	3.2	11,956	0.03%
2023/01/11	14	126.29	38	127.82	122.50	-24	11,929	-0.20%
2023/01/10	6.5	128.23	3	129.17	128.00	3.5	11,953	0.03%
2023/01/09	16	127.13	15	128.70	128.50	1	12,071	0.01%
2023/01/06	30.1	125.98	12	126.58	125.50	18.1	12,121	0.15%
2023/01/05	33.1	130.55	20	130.38	126.00	13.1	12,308	0.11%
2023/01/04	26	131.81	33.1	132.39	131.50	-7.1	12,352	-0.06%
2023/01/03	38	126.93	21	127.07	128.00	17	12,332	0.14%
2022/12/30	24	126.44	25	126.20	125.00	-1	12,404	-0.01%
2022/12/29	22	122.61	23	123.96	125.00	-1	12,503	-0.01%
2022/12/28	26	124.56	37.1	125.88	124.00	-11.1	12,557	-0.09%
2022/12/27	59	125.07	62	124.56	126.00	-3	12,773	-0.02%
2022/12/26	93	125.27	70.4	124.06	123.50	22.6	12,916	0.17%
2022/12/23	39.1	119.79	26	119.81	118.50	13.1	12,901	0.10%
2022/12/22	85	119.61	74	119.16	121.00	11	13,302	0.08%
2022/12/21	15	116.87	14	117.14	116.00	1	13,477	0.01%
2022/12/20	19.1	118.13	20	117.22	115.00	-1	13,872	-0.01%
2022/12/19	27.1	120.59	30	119.30	121.00	-2.9	14,066	-0.02%
2022/12/16	28	119.70	34	120.07	117.50	-6	14,567	-0.04%
2022/12/15	14	122.00	8	123.06	121.50	6	14,916	0.04%
2022/12/14	41	122.98	43	122.22	125.50	-2	15,006	-0.01%
2022/12/13	76.1	128.49	71	127.04	124.00	5.1	14,922	0.03%
2022/12/12	23	125.20	49	124.31	126.00	-26	15,033	-0.17%
2022/12/09	50.1	126.22	57	126.84	126.00	-6.9	15,054	-0.05%
2022/12/08	36	130.08	29	129.31	126.50	7	15,116	0.05%
2022/12/07	60.1	136.41	54	137.07	133.00	6.1	15,242	0.04%
2022/12/06	81.1	142.98	33.2	140.81	137.50	47.9	15,318	0.31%
2022/12/05	17	143.24	25.5	144.55	146.00	-8.5	15,276	-0.06%
2022/12/02	50.2	144.23	40.1	142.99	140.50	10.2	15,297	0.07%
2022/12/01	53.1	143.62	61	144.00	145.50	-7.9	15,224	-0.05%
2022/11/30	10	137.80	24.1	138.77	139.00	-14.1	15,098	-0.09%
2022/11/29	34	135.76	35	135.06	134.50	-1	15,207	-0.01%
2022/11/28	38	136.96	34	137.81	137.50	4	15,301	0.03%
2022/11/25	38.4	136.30	27.3	135.29	133.00	11.1	15,609	0.07%
2022/11/24	38	138.18	33	138.00	138.50	5	15,786	0.03%
2022/11/23	66.1	137.50	73.4	137.01	139.00	-7.4	15,790	-0.05%
2022/11/22	84.1	135.95	87.8	133.79	133.00	-3.7	15,724	-0.02%
2022/11/21	61.3	136.10	67	138.36	140.00	-5.7	15,677	-0.04%
2022/11/18	44	132.23	51.7	132.12	132.00	-7.7	16,016	-0.05%
2022/11/17	103	130.05	55.4	130.83	129.00	47.7	16,067	0.30%	大買/
2022/11/16	85	128.10	83.2	128.34	127.50	1.8	16,387	0.01%
2022/11/15	77.2	123.12	61.3	123.87	122.50	16	16,170	0.10%
2022/11/14	127.3	124.50	115	125.10	125.50	12.3	16,146	0.08%	大買/大賣/
2022/11/11	24.3	119.60	41.3	120.08	123.50	-17	15,907	-0.11%
2022/11/10	0	0.00	12.1	112.50	112.50	-12.1	15,655	-0.08%
2022/11/09	61	104.08	36	103.15	102.50	25	15,721	0.16%
2022/11/08	38	103.14	29.2	104.79	103.50	8.8	15,558	0.06%
2022/11/07	32	97.33	17	98.41	98.30	15	15,366	0.10%
2022/11/04	32	94.93	10	95.34	95.70	22	15,294	0.14%
2022/11/03	24	97.95	10	97.67	96.10	14	15,262	0.09%
2022/11/02	34.2	98.13	35.1	98.10	98.90	-0.9	15,193	-0.01%
2022/11/01	26	97.58	37	96.89	97.20	-11	15,161	-0.07%
2022/10/31	24	93.82	19	93.85	94.80	5	15,243	0.03%
2022/10/28	49	95.40	59	95.47	90.90	-10	15,161	-0.07%
2022/10/27	37	96.94	29	97.66	98.10	8	15,131	0.05%
2022/10/26	21	94.31	14	93.96	94.10	7	15,095	0.05%
2022/10/25	17	94.55	24	94.43	94.00	-7	15,137	-0.05%
2022/10/24	2	97.75	12	99.17	96.90	-10	15,097	-0.07%
2022/10/21	73.1	100.30	60	98.34	97.00	13.1	15,130	0.09%
2022/10/20	43	101.56	36	101.65	103.00	7	15,319	0.05%
2022/10/19	35	104.43	48	104.17	103.00	-13	15,390	-0.08%
2022/10/18	46	105.26	47	105.12	106.00	-1	15,556	-0.01%
2022/10/17	91	102.00	79	101.04	104.50	12	15,629	0.08%
2022/10/14	17.2	102.80	34	104.59	105.50	-16.8	15,523	-0.11%
2022/10/13	51	104.10	75	97.70	97.30	-24	15,500	-0.15%
2022/10/12	47	104.78	108	103.70	107.00	-61	15,437	-0.40%	大賣/
2022/10/11	48	106.42	57	105.93	106.50	-9	15,317	-0.06%
2022/10/07	66.2	110.81	62	110.98	111.00	4.2	15,252	0.03%
2022/10/06	163	109.99	103.1	108.56	112.00	59.9	15,299	0.39%	大買/大賣/
2022/10/05	49	109.28	41	109.51	108.50	8	15,330	0.05%
2022/10/04	110	111.16	79	111.13	109.50	31	15,561	0.20%	大買/
2022/10/03	42.1	114.88	48	113.86	107.50	-5.9	15,465	-0.04%
2022/09/30	62	115.97	62	114.59	118.00	0	15,151	0.00%
2022/09/29	90.2	117.11	158	117.54	117.00	-67.8	15,015	-0.45%	大賣/
2022/09/28	91.2	119.92	89.3	121.07	114.00	1.9	14,622	0.01%
2022/09/27	110.9	123.69	106.5	121.38	126.50	4.4	14,448	0.03%	大買/大賣/
2022/09/26	31	127.15	50	126.73	128.00	-19	14,123	-0.13%
2022/09/23	124.2	135.52	103.1	134.25	128.50	21.2	13,976	0.15%	大買/大賣/
2022/09/22	65.1	133.81	88.5	136.59	141.50	-23.4	13,628	-0.17%
2022/09/21	21.2	128.07	21.4	128.41	129.00	-0.2	13,306	0.00%
2022/09/20	41	129.26	44	128.20	127.50	-3	13,189	-0.02%
2022/09/19	85.2	130.15	57	127.68	129.00	28.2	13,139	0.21%
2022/09/16	44	133.99	37	134.81	136.00	7	13,015	0.05%
2022/09/15	38.6	136.27	17	135.56	133.00	21.6	13,148	0.16%
2022/09/14	50.3	136.33	70.2	137.87	136.00	-19.9	13,158	-0.15%
2022/09/13	55	139.02	45.1	138.54	136.00	10	12,977	0.08%
2022/09/12	38	135.47	29	137.50	138.00	9	12,917	0.07%
2022/09/08	65	133.65	62	135.35	137.50	3	12,752	0.02%
2022/09/07	52.1	131.50	61.3	130.72	132.50	-9.2	12,521	-0.07%
2022/09/06	34.3	132.12	62	129.15	131.00	-27.7	12,350	-0.22%
2022/09/05	78.5	137.18	90.2	136.34	135.50	-11.7	11,997	-0.10%
2022/09/02	85	135.20	69	134.71	135.00	16	11,796	0.14%
2022/09/01	115.4	134.72	158	134.33	135.00	-42.6	11,582	-0.37%	大買/大賣/
2022/08/31	85.1	132.72	77.2	132.64	128.00	7.9	11,057	0.07%
2022/08/30	129	126.70	132	127.97	127.00	-3	10,604	-0.03%	大買/大賣/
2022/08/29	66.4	124.54	66	124.79	125.50	0.4	10,338	0.00%
2022/08/26	102.8	126.25	83	126.19	124.50	19.8	10,062	0.20%	大買/
2022/08/25	155.7	127.65	103	125.33	126.00	52.7	9,671	0.54%	大買/大賣/
2022/08/24	26	118.65	46	120.63	127.00	-20	8,980	-0.22%
2022/08/23	134.5	116.33	134.2	117.55	115.50	0.3	8,671	0.00%	大買/大賣/
2022/08/22	8	108.63	15.5	112.24	115.50	-7.5	8,082	-0.09%
2022/08/19	35	102.49	36	104.38	105.00	-1	7,963	-0.01%
2022/08/18	19	97.48	31.1	97.94	101.00	-12	7,753	-0.16%
2022/08/17	17	92.78	12	93.03	93.50	5	7,567	0.07%
2022/08/16	6.1	91.42	45	91.95	91.70	-38.9	7,495	-0.52%
2022/08/15	3	87.16	14	87.50	87.90	-11	7,420	-0.15%
2022/08/12	3	87.03	5	87.12	87.50	-2	7,396	-0.03%
2022/08/11	5	87.18	18	87.64	87.50	-13	7,401	-0.18%
2022/08/10	19	87.74	12	87.58	86.30	7	7,387	0.09%
2022/08/09	10	83.55	15	83.70	85.00	-5	7,324	-0.07%
2022/08/08	7	82.34	11	81.58	81.60	-4	7,277	-0.05%
2022/08/05	22	82.99	26	83.25	83.10	-4	7,233	-0.06%
2022/08/04	11.4	84.60	0	0.00	84.60	11.4	7,104	0.16%
2022/08/03	33.2	96.85	12	98.74	94.00	21.2	7,129	0.30%
2022/08/02	28	100.84	17	101.89	99.30	11	6,986	0.16%
2022/08/01	10.2	101.54	33.3	101.73	103.00	-23.1	6,882	-0.34%
2022/07/29	5	99.52	19	99.52	99.50	-14	6,779	-0.21%
2022/07/28	14	97.90	9	98.23	98.50	5	6,726	0.07%
2022/07/27	77	100.39	76	100.15	98.20	1	6,671	0.01%
2022/07/26	41.2	98.92	42	99.39	97.20	-0.8	6,423	-0.01%
2022/07/25	51	99.13	31	99.00	98.20	20	6,342	0.32%
2022/07/22	14	95.98	45	95.76	96.50	-31	6,095	-0.51%
2022/07/21	17	91.81	18	91.54	92.70	-1	5,955	-0.02%
2022/07/20	47.1	92.41	17	92.09	91.10	30.1	5,939	0.51%
2022/07/19	28	95.33	31	96.53	93.80	-3	5,865	-0.05%
2022/07/18	31	92.93	60	92.91	93.80	-29	5,785	-0.50%
2022/07/15	25	93.53	13	93.86	92.40	12	5,783	0.21%
2022/07/14	50.1	94.08	43	94.23	94.80	7.1	5,722	0.12%
2022/07/13	37	95.22	48	94.45	94.60	-11	5,583	-0.20%
2022/07/12	63	93.30	65	93.84	89.60	-2	5,517	-0.04%
2022/07/11	26	90.97	81	91.79	94.90	-55	5,359	-1.03%
2022/07/08	32	86.82	17	86.99	86.30	15	5,259	0.29%
2022/07/07	47	87.17	10	87.37	87.20	37	5,215	0.71%
2022/07/06	43	89.57	17	89.12	89.70	26	5,123	0.51%
2022/07/05	29.4	87.95	46	88.54	89.50	-16.6	5,001	-0.33%
2022/07/04	21	85.42	8	85.31	84.60	13	4,889	0.27%
2022/07/01	19	88.17	24	87.28	88.90	-5	4,828	-0.10%
2022/06/30	70	87.44	92.1	89.06	88.10	-22	4,743	-0.46%
2022/06/29	53	88.41	27.2	87.79	87.60	25.8	4,732	0.55%
2022/06/28	26	87.04	34	86.51	85.20	-8	4,860	-0.16%
2022/06/27	46	85.18	12	85.75	85.40	34	4,885	0.70%
2022/06/24	29	87.46	19	87.56	88.70	10	4,994	0.20%
2022/06/23	29	87.51	69	88.03	88.80	-40	4,925	-0.81%
2022/06/22	48.1	85.65	42	86.09	86.10	6.1	4,738	0.13%
2022/06/21	19.1	82.52	28.4	83.15	84.00	-9.3	4,679	-0.20%
2022/06/20	34	83.08	31.1	83.16	81.50	3	4,778	0.06%
2022/06/17	7	79.51	26	79.69	80.00	-19	4,725	-0.40%
2022/06/16	2	77.25	4	77.68	76.30	-2	4,721	-0.04%
2022/06/15	22	78.09	20	77.49	76.60	2	4,789	0.04%
2022/06/14	9	74.77	14	74.91	74.70	-5	4,902	-0.10%
2022/06/13	23	78.63	19	79.11	77.80	4	4,958	0.08%
2022/06/10	13	77.67	13	77.96	77.80	0	4,921	0.00%
2022/06/09	5	73.86	8	73.86	74.70	-3	4,887	-0.06%
2022/06/08	5	71.50	0	0.00	71.60	5	5,009	0.10%
2022/06/07	2	70.35	0	0.00	71.10	2	5,329	0.04%
2022/06/06	6	70.77	5	70.72	71.40	1	5,477	0.02%
2022/06/02	3	71.47	0	0.00	71.10	3	5,579	0.05%
2022/06/01	2	72.80	5	72.20	72.40	-3	5,669	-0.05%
2022/05/27	3	72.90	3	72.70	72.80	0	6,174	0.00%
2022/05/26	1	72.70	0	0.00	72.00	1	6,223	0.02%
2022/05/24	2	74.32	0	0.00	74.30	2	6,402	0.03%
2022/05/23	9	75.98	0	0.00	76.10	9	6,453	0.14%
2022/05/20	2	75.95	1	76.00	75.60	1	6,448	0.02%
2022/05/19	6	75.50	12	75.50	75.70	-6	6,463	-0.09%
2022/05/18	4	79.65	10	79.70	79.00	-6	6,430	-0.09%
2022/05/17	2.4	77.83	7	78.04	78.20	-4.6	6,413	-0.07%
2022/05/16	2	77.25	3	77.93	77.30	-1	6,408	-0.02%
2022/05/13	2	77.60	1	77.30	77.30	1	6,402	0.02%
2022/05/12	35	77.39	9	76.53	74.80	26	6,379	0.41%
2022/05/11	7.5	79.79	4	79.95	79.50	3.5	6,320	0.06%
2022/05/10	13	81.39	2	81.15	80.90	11	6,274	0.18%
2022/05/09	2	84.40	4	84.08	83.70	-2	6,226	-0.03%
2022/05/06	28	83.66	0	0.00	84.60	28	6,205	0.45%
2022/05/05	11	86.32	7	86.53	86.80	4	6,167	0.06%
2022/05/04	4	85.73	0	0.00	84.90	4	6,128	0.07%
2022/05/03	6	87.58	4	87.30	87.50	2	6,084	0.03%
2022/04/29	23	88.15	17	87.81	87.70	6	6,022	0.10%
2022/04/28	4	85.30	2	83.60	83.30	2	5,927	0.03%
2022/04/27	2	81.00	11	81.99	84.60	-9	5,889	-0.15%
2022/04/26	3	83.83	8	83.21	82.00	-5	5,841	-0.09%
2022/04/25	19.3	86.95	12	86.53	85.80	7.3	5,784	0.13%
2022/04/22	21	89.47	16	89.24	88.90	5	5,736	0.09%
2022/04/21	8	88.36	16.2	88.14	88.50	-8.2	5,626	-0.14%
2022/04/20	8	86.65	2	86.35	84.80	6	5,557	0.11%
2022/04/19	17	87.69	17	88.88	87.10	0	5,498	0.00%
2022/04/18	34	90.77	29	90.13	89.10	5	5,412	0.09%
2022/04/15	42	89.16	65.2	89.98	87.80	-23.2	5,216	-0.44%
2022/04/14	44	85.30	14.3	85.49	88.80	29.7	4,966	0.60%
2022/04/13	6.3	80.67	3	81.07	81.10	3.3	4,832	0.07%
2022/04/12	17	81.07	21	81.10	81.10	-4	4,813	-0.08%
2022/04/11	3.4	81.32	3	81.73	79.40	0.4	4,768	0.01%
2022/04/08	2.1	81.75	3	81.47	82.30	-0.9	4,745	-0.02%
2022/04/07	10	82.66	22.1	82.44	80.70	-12.1	4,824	-0.25%
2022/04/06	5	84.56	1	84.60	84.60	4	4,806	0.08%
2022/04/01	62.1	86.56	60	86.19	85.90	2.1	4,732	0.04%
2022/03/31	46	91.85	91	92.99	89.60	-45	4,496	-1.00%
2022/03/30	11	98.52	36	98.45	98.20	-25	4,203	-0.59%
2022/03/29	76.1	98.90	60	99.25	99.80	16.1	4,081	0.39%
2022/03/28	24	99.35	27	97.60	94.60	-3	3,854	-0.08%
2022/03/25	17	99.04	13	99.04	97.00	4	3,748	0.11%
2022/03/24	20	101.13	36	100.72	98.10	-16	3,661	-0.44%
2022/03/23	39	98.79	27.3	97.24	99.60	11.7	3,503	0.33%
2022/03/22	22	94.90	36.4	93.67	94.20	-14.4	3,278	-0.44%
2022/03/21	12	91.56	19	90.55	91.00	-7	3,098	-0.23%
2022/03/18	31	91.53	22.1	91.57	93.00	8.9	3,007	0.30%
2022/03/17	59.4	89.99	41.2	91.19	91.80	18.2	2,904	0.63%
2022/03/16	2.2	84.65	16	84.16	84.50	-13.8	2,733	-0.50%
2022/03/15	15	82.17	20	82.49	81.60	-5	2,631	-0.19%
2022/03/14	14.2	81.02	12	80.98	81.00	2.2	2,527	0.09%
2022/03/11	20	82.42	43	83.18	81.20	-23	2,459	-0.94%
2022/03/10	60	91.14	45	92.61	88.00	15	2,301	0.65%
2022/03/09	22	83.63	11	85.83	88.10	11	1,984	0.55%
2022/03/08	8.1	83.74	18	82.97	80.10	-9.9	1,852	-0.53%
2022/03/07	9	85.88	5.2	86.21	85.00	3.8	1,753	0.22%
2022/03/04	41	90.66	39	90.27	89.10	2	1,673	0.12%
2022/03/03	107	86.82	44	88.33	89.50	63	1,559	4.04%	大買/
2022/03/02	33.4	82.15	73	81.17	85.20	-39.6	1,389	-2.85%
2022/03/01	16.1	78.64	46.2	77.94	78.00	-30.1	1,175	-2.56%
2022/02/25	31.1	76.70	17	78.34	77.90	14.1	1,116	1.26%
2022/02/24	45.1	74.10	26	74.89	73.60	19.1	1,005	1.90%
2022/02/23	22	72.74	13	73.18	73.20	9	912	0.99%
2022/02/22	6	68.82	1	68.90	69.50	5	857	0.58%
2022/02/21	12	69.78	0	0.00	70.00	12	851	1.41%
2022/02/17	0	0.00	1	68.50	67.00	-1	830	-0.12%
2022/02/16	9	67.76	11	67.99	67.80	-2	827	-0.24%
2022/02/15	0	0.00	1	68.00	67.60	-1	823	-0.12%
2022/02/14	0	0.00	2	66.85	66.30	-2	812	-0.25%
2022/02/10	1	65.10	4	65.10	65.50	-3	796	-0.38%
2022/02/07	1	61.40	2	61.70	62.90	-1	786	-0.13%
2022/01/26	0	0.00	5	60.72	60.60	-5	785	-0.64%
2022/01/25	1	61.50	2	61.50	61.00	-1	786	-0.13%
2022/01/18	3	64.07	0	0.00	64.00	3	775	0.39%
2022/01/12	0	0.00	2	68.00	67.40	-2	765	-0.26%
2022/01/11	1	66.60	1	66.90	66.00	0	754	0.00%
2022/01/10	0	0.00	1	67.90	67.70	-1	745	-0.13%
2022/01/07	0	0.00	1	69.50	66.60	-1	742	-0.13%
2022/01/06	1	68.50	2	68.70	68.70	-1	735	-0.14%
2022/01/05	1	70.00	4	69.10	67.70	-3	728	-0.41%
2022/01/04	11	70.75	5	70.04	70.00	6	715	0.84%
2022/01/03	1	71.20	1.1	70.61	70.30	-0.1	709	-0.01%
2021/12/30	47	72.60	7	72.56	72.60	40	686	5.83%
2021/12/29	2	69.00	14	71.23	71.50	-12	559	-2.15%
2021/12/27	1.1	64.97	1	65.20	64.40	0.1	483	0.02%
2021/12/20	0	0.00	1	63.70	63.90	-1	479	-0.21%
2021/12/17	0	0.00	6	63.13	62.80	-6	475	-1.26%
2021/12/15	0	0.00	1	63.00	63.10	-1	472	-0.21%
2021/12/14	4	63.70	5	63.46	63.10	-1	475	-0.21%
2021/12/13	6	65.00	5	65.44	65.20	1	461	0.22%
2021/12/10	0	0.00	1	63.00	63.20	-1	444	-0.22%
2021/12/09	1	63.00	0	0.00	62.70	1	441	0.23%
2021/12/08	0	0.00	2	63.35	62.80	-2	442	-0.45%
2021/12/06	3	63.63	1	64.40	63.60	2	426	0.47%
2021/12/03	1	63.60	2	63.20	63.80	-1	415	-0.24%
2021/12/02	3	61.43	2	62.45	63.60	1	402	0.25%
2021/12/01	0	0.00	10	60.20	60.40	-10	371	-2.69%
2021/11/23	2	57.60	0	0.00	57.10	2	294	0.68%
2021/11/19	4	57.38	1	57.30	57.30	3	292	1.02%
2021/11/17	3	56.17	0	0.00	56.30	3	282	1.06%
2021/11/15	1	56.80	0	0.00	56.90	1	286	0.35%
2021/11/12	1	57.50	0	0.00	57.00	1	288	0.35%
2021/11/10	7	58.37	0	0.00	58.50	7	290	2.41%
2021/11/09	0	0.00	1	58.20	58.20	-1	292	-0.34%
2021/11/02	0	0.00	15	59.11	58.20	-15	312	-4.80%
2021/11/01	0	0.00	2	59.40	59.40	-2	322	-0.62%
2021/10/29	0	0.00	5	58.70	58.90	-5	325	-1.54%
2021/10/26	5	56.70	0	0.00	56.70	5	325	1.53%
2021/10/21	0	0.00	1	58.00	58.60	-1	330	-0.30%
2021/10/18	1	57.10	1	57.20	57.30	0	332	0.00%
2021/10/15	0	0.00	14	57.72	57.70	-14	336	-4.16%
2021/10/14	0	0.00	9	57.50	57.80	-9	348	-2.58%
2021/10/13	0	0.00	1	57.00	56.30	-1	347	-0.29%
2021/10/12	6	56.80	1	56.80	56.70	5	347	1.44%
2021/10/08	10	56.93	7	56.84	56.60	3	348	0.86%
2021/10/07	5.6	55.19	0	0.00	55.80	5.6	347	1.61%
2021/10/01	0	0.00	16	55.00	55.10	-16	401	-3.99%
2021/09/30	1	56.20	0	0.00	55.40	1	403	0.25%
2021/09/29	0	0.00	1	54.30	54.50	-1	400	-0.25%
2021/09/28	2	55.70	0	0.00	55.80	2	398	0.50%
2021/09/27	2	56.00	0	0.00	55.90	2	401	0.50%
2021/09/23	0.2	55.20	0	0.00	55.40	0.2	407	0.05%
2021/09/16	0	0.00	0.5	56.20	56.40	-0.5	411	-0.12%
2021/09/14	0	0.00	0	58.30	57.90	0	411	0.00%
2021/09/13	1	57.70	0	0.00	57.50	1	415	0.24%
2021/09/10	1.2	59.98	0	0.00	59.90	1.2	418	0.28%
2021/09/08	2	60.50	3	60.30	60.00	-1	420	-0.24%
2021/09/07	0	0.00	1	61.30	61.20	-1	422	-0.24%
2021/09/06	1	61.50	0	0.00	61.00	1	429	0.23%
2021/09/03	11	62.05	0	0.00	61.70	11	436	2.52%
2021/09/02	19	62.21	0	0.00	62.30	19	444	4.27%
2021/08/30	10	61.50	0	0.00	61.00	10	460	2.17%
2021/08/25	1	59.80	1	60.70	60.30	0	483	0.00%
2021/08/17	0	0.00	1	63.00	61.60	-1	550	-0.18%
2021/08/16	0	0.00	1	64.30	63.20	-1	549	-0.18%
2021/08/11	1	65.00	0	0.00	63.30	1	572	0.17%
2021/08/09	2	66.40	0	0.00	64.80	2	600	0.33%
2021/08/05	2	67.00	7	66.24	66.30	-5	615	-0.81%
2021/07/30	0	0.00	1	63.90	64.00	-1	660	-0.15%
2021/07/29	1	63.50	2	63.50	64.00	-1	671	-0.15%
2021/07/27	2	63.50	0	0.00	63.70	2	698	0.29%
2021/07/22	5	64.22	0	0.00	64.20	5	738	0.68%
2021/07/21	1	65.60	1	65.90	64.10	0	770	0.00%
2021/07/20	12	65.88	4	66.10	65.30	8	772	1.04%
2021/07/19	1	65.60	4	65.48	65.50	-3	771	-0.39%
2021/07/16	0	0.00	1	65.40	64.70	-1	789	-0.13%
2021/07/14	2	64.35	0	0.00	64.00	2	808	0.25%
2021/07/13	2.1	65.26	0	0.00	64.70	2.1	818	0.26%
2021/07/12	6.1	67.23	4	68.05	66.00	2.1	824	0.25%
2021/07/09	2	68.90	6	68.87	68.10	-4	822	-0.49%
2021/07/07	1	64.40	0	0.00	64.40	1	964	0.10%
2021/06/30	1	64.60	0	0.00	65.00	1	1,131	0.09%
2021/06/28	0	0.00	1	65.20	65.20	-1	1,147	-0.09%
2021/06/23	2	65.50	1	65.40	65.30	1	1,185	0.08%
2021/06/21	1	65.00	15	65.85	65.50	-14	1,280	-1.09%
2021/06/18	0	0.00	1	67.10	66.60	-1	1,295	-0.08%
2021/06/17	15	66.77	1	66.50	67.00	14	1,318	1.06%
2021/06/15	2	67.40	0	0.00	67.00	2	1,420	0.14%
2021/06/11	0	0.00	10	69.20	67.50	-10	1,432	-0.70%
2021/06/09	0	0.00	2	69.70	69.10	-2	1,444	-0.14%
2021/06/08	5	69.68	5	68.80	69.30	0	1,449	0.00%
2021/06/07	3	68.17	3	67.77	68.80	0	1,457	0.00%
2021/06/04	1	67.60	0	0.00	68.00	1	1,458	0.07%
2021/06/03	0	0.00	2	68.80	68.80	-2	1,464	-0.14%
2021/06/02	1	68.10	48.1	67.77	67.70	-47.1	1,473	-3.19%
2021/06/01	15	66.94	10	68.38	69.00	5	1,496	0.33%
2021/05/31	4	64.38	0	0.00	64.00	4	1,480	0.27%
2021/05/19	2	62.55	2	63.55	64.30	0	1,940	0.00%
2021/05/18	2	60.55	2	61.70	62.40	0	1,933	0.00%
2021/05/17	2	61.40	1	60.00	59.50	1	1,922	0.05%
2021/05/14	1	66.00	2	64.70	64.60	-1	1,906	-0.05%
2021/05/13	3	63.77	4	62.95	63.50	-1	1,896	-0.05%
2021/05/12	4	67.03	6	64.63	62.10	-2	1,884	-0.11%
2021/05/11	1	66.90	1	65.50	65.10	0	1,858	0.00%
2021/05/10	1	67.40	1	68.70	67.10	0	1,849	0.00%
2021/05/07	1	68.40	1	67.60	68.40	0	1,843	0.00%
2021/05/04	0	0.00	1	68.90	67.80	-1	1,819	-0.05%
2021/05/03	0	0.00	1	71.50	70.30	-1	1,800	-0.06%
2021/04/28	1	74.00	0	0.00	72.80	1	1,789	0.06%
2021/04/27	2	73.50	5	73.88	74.80	-3	1,773	-0.17%
2021/04/23	2	71.30	0	0.00	70.50	2	1,753	0.11%
2021/04/22	1	72.50	0	0.00	70.30	1	1,757	0.06%
2021/04/20	2	73.05	1	73.20	73.30	1	1,742	0.06%
2021/04/19	2	72.30	0	0.00	72.30	2	1,732	0.12%
2021/04/15	3	75.07	2	75.95	74.30	1	1,707	0.06%
2021/04/14	1	76.70	16	76.88	74.70	-15	1,694	-0.89%
2021/04/13	9	82.09	6	81.93	75.40	3	1,655	0.18%
2021/04/12	9	79.72	6	77.88	81.80	3	1,530	0.20%
2021/04/09	10	74.61	13	74.48	74.40	-3	1,445	-0.21%
2021/04/08	0	0.00	3	72.50	72.30	-3	1,398	-0.21%
2021/04/07	1	73.10	11	73.45	72.80	-10	1,397	-0.72%
2021/04/06	24	72.82	1	72.80	72.60	23	1,390	1.65%
2021/03/31	1	71.80	1	71.40	72.30	0	1,374	0.00%
2021/03/30	1	73.00	0	0.00	72.30	1	1,362	0.07%
2021/03/29	1	74.70	1	75.20	73.80	0	1,346	0.00%
2021/03/26	4	73.90	0	0.00	74.30	4	1,333	0.30%
2021/03/25	1	74.40	1	73.80	74.30	0	1,327	0.00%
2021/03/24	1	74.80	12	74.62	75.50	-11	1,297	-0.85%
2021/03/23	2	72.45	1	72.40	73.00	1	1,230	0.08%
2021/03/22	10	73.01	2	73.20	71.30	8	1,210	0.66%
2021/03/19	3	74.83	3	74.77	74.00	0	1,188	0.00%
2021/03/18	2	71.65	1	70.90	73.60	1	1,127	0.09%
2021/03/17	1	69.90	1	71.40	70.60	0	1,087	0.00%
2021/03/16	0	0.00	1	70.60	70.10	-1	1,073	-0.09%
2021/03/15	3	70.73	2	71.00	70.10	1	1,071	0.09%
2021/03/12	1	70.00	1	70.90	70.00	0	1,076	0.00%
2021/03/11	1	70.60	1	70.10	70.30	0	1,072	0.00%
2021/03/10	0	0.00	5	68.52	69.20	-5	1,062	-0.47%
2021/03/09	2	70.10	1	70.10	69.20	1	1,065	0.09%
2021/03/08	0	0.00	1	70.00	71.40	-1	1,066	-0.09%
2021/03/05	1	69.70	5	69.60	68.60	-4	1,052	-0.38%
2021/03/04	0	0.00	3.1	70.94	71.20	-3.1	1,024	-0.30%
2021/03/03	1	71.50	10	72.14	71.60	-9	1,021	-0.88%
2021/03/02	10	74.42	0	0.00	71.50	10	1,005	0.99%
2021/02/26	13	75.23	3	73.60	76.10	10	964	1.04%
2021/02/25	9	72.91	10	73.70	72.80	-1	898	-0.11%
2021/02/24	1	70.80	1	70.00	69.60	0	771	0.00%
2021/02/22	0	0.00	1	60.90	60.90	-1	564	-0.18%
2021/02/18	0	0.00	3.9	49.93	50.40	-3.9	560	-0.69%
2021/02/17	1	49.30	3	49.87	49.05	-2	554	-0.36%
2021/02/05	2	49.70	0	0.00	49.50	2	553	0.36%
2021/02/04	1	49.10	1	49.55	49.05	0	553	0.00%
2021/02/03	1	48.75	1	49.00	48.80	0	549	0.00%
2021/01/26	1	50.00	1	50.40	49.30	0	541	0.00%
2021/01/25	1	49.55	1	49.30	50.20	0	540	0.00%
2021/01/15	1	54.40	1	53.80	54.50	0	507	0.00%
2021/01/14	0	0.00	12	52.71	52.50	-12	494	-2.43%
2021/01/11	2	53.90	0	0.00	54.10	2	478	0.42%
2021/01/07	0	0.00	2	54.90	54.90	-2	477	-0.42%
2021/01/06	0	0.00	2	55.35	55.50	-2	479	-0.42%
2020/12/31	6	57.97	1	58.60	57.90	5	487	1.03%
2020/12/30	2	58.20	1	58.60	58.20	1	483	0.21%
2020/12/28	2	59.55	1	60.00	59.10	1	468	0.21%
2020/12/25	0	0.00	12	58.90	59.00	-12	466	-2.57%
2020/12/24	3	60.70	0	0.00	59.70	3	464	0.65%
2020/12/23	2	60.85	1	61.00	60.50	1	467	0.21%
2020/12/22	2	60.65	1	61.30	60.30	1	472	0.21%
2020/12/18	1	58.80	1	59.00	58.80	0	476	0.00%
2020/12/17	1	58.60	1	59.50	58.70	0	481	0.00%
2020/12/16	2	58.60	3	58.70	58.80	-1	482	-0.21%
2020/12/15	1	58.10	0	0.00	58.20	1	483	0.21%
2020/12/14	1	59.70	1	59.60	59.10	0	481	0.00%
2020/12/11	1	60.40	1	60.70	59.10	0	482	0.00%
2020/12/10	2	61.15	1	62.00	60.60	1	481	0.21%
2020/12/09	2	63.10	0	0.00	61.80	2	482	0.41%
2020/12/08	1	63.10	0	0.00	63.10	1	480	0.21%
2020/12/07	1	61.20	1	61.50	61.10	0	460	0.00%
2020/12/04	1	59.90	1	59.90	59.80	0	453	0.00%
2020/12/03	1	61.10	1	61.40	59.70	0	460	0.00%
2020/12/02	2	61.25	22	61.55	61.00	-20	453	-4.41%
2020/12/01	2	60.95	1	61.30	60.70	1	444	0.23%
2020/11/30	2	60.50	1	61.00	60.80	1	441	0.23%
2020/11/27	4	60.38	1	60.40	59.40	3	433	0.69%
2020/11/26	3	58.33	1	58.80	57.90	2	421	0.47%
2020/11/25	4	59.48	5	59.36	59.70	-1	419	-0.24%
2020/11/20	1	58.20	1	57.60	57.50	0	422	0.00%
2020/11/18	1	55.30	2	55.00	56.30	-1	413	-0.24%
2020/11/17	1	54.60	4	54.75	53.90	-3	415	-0.72%
2020/11/16	1	55.10	3	54.50	54.60	-2	437	-0.46%
2020/11/13	0	0.00	1	55.20	55.00	-1	458	-0.22%
2020/11/12	1	55.60	0	0.00	54.50	1	466	0.21%
2020/11/11	0	0.00	1	55.70	55.40	-1	468	-0.21%
2020/11/10	2	55.35	3	55.87	55.50	-1	477	-0.21%
2020/11/09	1	56.30	0	0.00	55.30	1	491	0.20%
2020/11/06	1	56.50	0	0.00	55.70	1	503	0.20%
2020/11/05	0	0.00	2	56.15	56.60	-2	512	-0.39%
2020/11/04	1	55.50	0	0.00	55.50	1	517	0.19%
2020/11/03	0	0.00	1	55.40	55.50	-1	534	-0.19%
2020/11/02	1	54.50	1	55.00	54.70	0	549	0.00%
2020/10/30	0	0.00	1	55.00	54.40	-1	571	-0.18%
2020/10/27	1	56.80	1	57.20	56.60	0	605	0.00%
2020/10/26	0	0.00	0	58.10	56.70	0	612	0.00%
2020/10/21	2	59.45	2	59.85	59.30	0	667	0.00%
2020/10/20	1	60.60	1	61.00	59.60	0	676	0.00%
2020/10/19	2	60.65	2	61.00	60.40	0	688	0.00%
2020/10/16	1	60.70	1	60.90	60.50	0	712	0.00%
2020/10/15	1	62.00	0	0.00	60.70	1	737	0.14%
2020/10/14	3	62.53	4	62.93	62.60	-1	779	-0.13%
2020/10/13	2	61.65	4	62.25	62.60	-2	859	-0.23%
2020/10/08	1	61.30	1	61.60	61.10	0	893	0.00%
2020/10/06	1	62.10	1	62.30	61.90	0	1,091	0.00%
2020/09/30	1	61.50	1	61.50	61.00	0	1,335	0.00%
2020/09/29	3	61.43	4	61.68	61.00	-1	1,395	-0.07%
2020/09/28	1	61.20	1	61.50	61.10	0	1,460	0.00%
2020/09/25	1	63.20	1	61.90	61.20	0	1,512	0.00%
2020/09/24	2	64.00	2	64.30	63.50	0	1,565	0.00%
2020/09/22	0	0.00	3	66.50	66.20	-3	1,745	-0.17%
2020/09/21	1	68.50	1	68.90	67.80	0	1,770	0.00%
2020/09/18	2	68.30	2	68.65	68.20	0	1,805	0.00%
2020/09/17	1	68.20	1	68.60	68.30	0	1,857	0.00%
2020/09/16	1	68.30	0	0.00	67.70	1	1,955	0.05%
2020/09/15	0	0.00	1	68.60	68.20	-1	1,990	-0.05%
2020/09/11	1.1	69.25	1	69.70	67.90	0.1	2,215	0.01%
2020/09/10	1	70.20	1	70.40	69.40	0	2,296	0.00%
2020/09/09	2	69.40	2	69.80	70.00	0	2,419	0.00%
2020/09/08	1	70.20	2	70.25	70.60	-1	2,494	-0.04%
2020/09/07	2	69.50	2	69.55	69.10	0	2,513	0.00%
2020/09/03	1	70.90	6	70.70	70.00	-5	2,610	-0.19%
2020/09/02	1	70.70	1	71.10	71.00	0	2,666	0.00%
2020/09/01	1	70.80	0	0.00	70.80	1	2,726	0.04%
2020/08/31	0	0.00	0.2	71.80	71.80	-0.2	2,861	-0.01%
2020/08/28	0	0.00	1	70.90	70.70	-1	2,959	-0.03%
2020/08/27	0	0.00	2	71.35	70.80	-2	3,006	-0.07%
2020/08/25	0	0.00	1	69.10	68.60	-1	3,210	-0.03%
2020/08/24	0	0.00	1	68.60	68.80	-1	3,382	-0.03%
2020/08/21	1	67.30	1	67.60	68.50	0	3,473	0.00%
2020/08/20	4	69.25	32	68.16	66.10	-28	3,583	-0.78%
2020/08/19	5	70.98	5	71.70	70.60	0	3,644	0.00%
2020/08/18	1	70.40	62	70.23	69.90	-61	3,638	-1.68%
2020/08/17	3	70.83	1	70.70	70.60	2	3,648	0.05%
2020/08/14	3	71.33	2	71.25	71.50	1	3,657	0.03%
2020/08/13	6	69.83	1	71.00	69.90	5	3,658	0.14%
2020/08/12	1	71.90	5	73.04	71.50	-4	3,653	-0.11%
2020/08/11	1	75.50	2	74.40	73.10	-1	3,649	-0.03%
2020/08/10	2	76.65	2	77.05	75.30	0	3,643	0.00%
2020/08/07	4	76.78	6	77.22	76.80	-2	3,640	-0.05%
2020/08/06	3	76.90	9	77.66	75.60	-6	3,625	-0.17%
2020/08/05	5	76.70	3	77.07	76.90	2	3,618	0.06%
2020/08/04	8	74.11	1	73.90	74.40	7	3,605	0.19%
2020/08/03	4	72.93	2	72.65	73.90	2	3,607	0.06%
2020/07/31	11	73.25	1	73.20	72.00	10	3,613	0.28%
2020/07/30	28	73.09	2	73.20	72.80	26	3,642	0.71%
2020/07/29	1	71.60	2	72.40	72.50	-1	3,646	-0.03%
2020/07/28	3	70.53	3	71.80	70.10	0	3,644	0.00%
2020/07/27	1	73.90	2	74.15	71.20	-1	3,635	-0.03%
2020/07/24	2	76.10	1	76.10	73.80	1	3,620	0.03%
2020/07/23	2	77.25	1	78.40	75.60	1	3,625	0.03%
2020/07/22	1	77.70	1	77.60	77.70	0	3,622	0.00%
2020/07/21	3	75.47	3	76.00	75.80	0	3,601	0.00%
2020/07/20	4	72.10	5	74.24	75.50	-1	3,579	-0.03%
2020/07/17	8	75.89	5	77.26	74.10	3	3,535	0.08%
2020/07/16	2	83.15	3	83.13	82.20	-1	3,461	-0.03%
2020/07/15	7	83.11	1	82.30	81.60	6	3,449	0.17%
2020/07/14	4	85.60	13	85.68	82.20	-9	3,422	-0.26%
2020/07/13	3	88.13	5	88.94	87.20	-2	3,386	-0.06%
2020/07/10	47	83.61	10	84.03	84.00	37	3,259	1.14%
2020/07/09	11	82.84	8	84.45	83.50	3	3,161	0.09%
2020/07/08	12	81.13	5	81.68	80.60	7	3,033	0.23%
2020/07/07	6	79.45	1	80.10	79.60	5	2,989	0.17%
2020/07/06	31	83.11	2	83.20	84.00	29	2,934	0.99%
2020/07/03	6	82.33	14	81.58	82.10	-8	2,885	-0.28%
2020/07/02	23	85.14	5	85.16	83.50	18	2,836	0.63%
2020/07/01	3	79.10	7	79.41	80.60	-4	2,680	-0.15%
2020/06/30	2	80.75	2	79.95	80.00	0	2,664	0.00%
2020/06/29	1	79.30	0	0.00	80.00	1	2,643	0.04%
2020/06/24	8	77.40	2	78.10	78.20	6	2,616	0.23%
2020/06/23	3	80.73	4	81.18	80.10	-1	2,602	-0.04%
2020/06/22	10	80.68	1	80.70	78.70	9	2,505	0.36%
2020/06/19	3	80.53	15	80.21	79.50	-12	2,484	-0.48%
2020/06/18	9	83.98	10	84.18	82.70	-1	2,440	-0.04%
2020/06/17	12	77.27	9	75.40	78.10	3	2,272	0.13%
2020/06/16	14	74.46	4	74.10	74.40	10	2,197	0.46%
2020/06/15	1	73.00	0	0.00	75.60	1	2,101	0.05%
2020/06/12	2	68.00	5	67.44	68.80	-3	2,036	-0.15%
2020/06/11	11	70.55	13	71.51	69.00	-2	2,031	-0.10%
2020/06/10	13	74.02	0	0.00	74.00	13	1,987	0.65%
2020/06/09	1	75.70	3	76.63	74.80	-2	1,958	-0.10%
2020/06/08	8	76.59	5	76.76	74.70	3	1,924	0.16%
2020/06/05	14	76.56	7	77.44	78.10	7	1,865	0.38%
2020/06/04	9	74.06	4	74.65	74.60	5	1,735	0.29%
2020/06/03	1	72.60	1	73.00	70.00	0	1,635	0.00%
2020/06/02	3	73.07	2	72.35	72.00	1	1,589	0.06%
2020/06/01	10	74.94	12	74.57	75.50	-2	1,543	-0.13%
2020/05/29	8	71.59	21.6	72.84	72.30	-13.6	1,371	-0.99%
2020/05/28	8	69.08	15	69.99	66.90	-7	1,205	-0.58%
2020/05/27	3	67.50	13	67.38	67.40	-10	1,119	-0.89%
2020/05/26	14	63.93	8	63.70	63.50	6	1,004	0.60%
2020/05/25	0	0.00	1	57.50	58.70	-1	926	-0.11%
2020/05/22	2	57.05	2	57.80	57.00	0	925	0.00%
2020/05/21	0	0.00	1	56.00	56.70	-1	915	-0.11%
2020/05/20	3	55.90	1	56.20	55.10	2	914	0.22%
2020/05/19	1	55.30	1	55.60	55.40	0	929	0.00%
2020/05/18	1	54.60	2	54.30	54.70	-1	990	-0.10%
2020/05/15	1	53.50	1	53.80	52.90	0	986	0.00%
2020/05/14	2	54.50	1	55.10	53.30	1	992	0.10%
2020/05/13	1	54.50	1	54.50	54.50	0	1,004	0.00%
2020/05/12	1	54.80	1	54.80	53.80	0	1,066	0.00%
2020/05/11	1	54.40	6	54.12	54.20	-5	1,116	-0.45%
2020/05/08	3	55.67	2	56.60	54.90	1	1,111	0.09%
2020/05/07	1	56.70	1	56.30	56.60	0	1,099	0.00%
2020/05/06	1	56.60	0	0.00	55.20	1	1,079	0.09%
2020/05/05	3	53.73	2	53.50	53.90	1	1,044	0.10%
2020/05/04	1	53.00	1	53.30	52.80	0	1,035	0.00%
2020/04/30	1	52.60	1	53.00	52.70	0	1,023	0.00%
2020/04/29	1	52.50	0	0.00	52.50	1	1,024	0.10%
2020/04/28	0	0.00	2	52.55	52.70	-2	1,027	-0.19%
2020/04/24	2	49.48	5	49.80	49.40	-3	1,019	-0.29%
2020/04/23	2	49.40	1	49.00	49.35	1	1,019	0.10%
2020/04/22	1	47.75	1	48.00	48.50	0	1,015	0.00%
2020/04/21	1	51.20	2	48.75	48.30	-1	1,014	-0.10%
2020/04/20	1	50.60	2	50.80	51.20	-1	1,002	-0.10%
2020/04/17	3	50.68	4	50.78	50.10	-1	996	-0.10%
2020/04/16	4	50.55	1	51.10	50.90	3	987	0.30%
2020/04/15	0	0.00	1	48.40	49.00	-1	965	-0.10%
2020/04/14	1	48.10	0	0.00	48.15	1	961	0.10%
2020/04/13	1	47.75	1	47.75	47.15	0	954	0.00%
2020/04/07	0	0.00	2	45.50	45.70	-2	922	-0.22%
2020/04/06	3	44.33	1	44.10	44.70	2	913	0.22%
2020/03/25	0	0.00	2	39.98	39.60	-2	837	-0.24%
2020/03/24	0	0.00	2	37.48	37.85	-2	822	-0.24%
2020/03/20	2	34.75	2	35.85	36.45	0	800	0.00%
2020/03/17	2	40.23	0	0.00	39.95	2	753	0.27%
2020/03/16	1	47.60	5	47.13	44.35	-4	729	-0.55%
2020/03/13	3	45.47	0	0.00	47.50	3	719	0.42%
2020/03/12	1	52.00	1	50.70	50.50	0	701	0.00%
2020/03/11	0	0.00	0.4	56.10	56.10	-0.4	681	-0.06%
2020/03/09	0	0.00	7	61.60	59.20	-7	668	-1.05%
2020/03/05	3	61.93	1	61.50	62.20	2	658	0.30%
2020/03/04	6	60.08	0	0.00	60.00	6	654	0.92%
2020/03/03	1	62.00	1.2	62.03	61.10	-0.2	665	-0.03%
2020/03/02	1	60.60	2	60.30	60.60	-1	661	-0.15%
2020/02/26	3	61.80	3	61.83	61.10	0	654	0.00%
2020/02/24	2	64.40	1	64.00	64.00	1	642	0.16%
2020/02/21	2	65.95	12	65.53	65.20	-10	634	-1.58%
2020/02/20	5	66.70	4	66.95	66.80	1	622	0.16%
2020/02/19	14	67.46	11	66.67	68.50	3	600	0.50%
2020/02/17	4	62.98	4	62.80	62.60	0	544	0.00%
2020/02/14	3	62.10	3	62.37	62.10	0	543	0.00%
2020/02/13	1	61.60	1	61.90	62.70	0	529	0.00%
2020/02/04	0	0.00	2	54.90	54.70	-2	414	-0.48%
2020/01/31	1	55.80	0	0.00	55.30	1	411	0.24%
2020/01/30	1	57.90	2	59.55	56.20	-1	404	-0.25%
2020/01/08	0	0.00	2	63.40	63.30	-2	388	-0.52%
2020/01/03	0	0.00	1	68.00	67.30	-1	395	-0.25%
2019/12/25	0	0.00	0.2	67.40	67.40	-0.2	409	-0.06%
2019/12/24	0	0.00	0	68.00	67.40	0	433	0.00%
2019/12/16	0	0.00	1	66.90	67.50	-1	478	-0.21%
2019/12/13	1	67.30	2	66.75	66.60	-1	486	-0.21%
2019/12/10	0	0.00	1	68.60	68.70	-1	493	-0.20%
2019/12/04	2	69.70	0	0.00	69.50	2	565	0.35%
2019/11/29	4	70.93	2	70.65	70.20	2	587	0.34%
2019/11/27	2	69.10	0	0.00	68.50	2	601	0.33%
2019/11/25	1	70.50	0	0.00	70.00	1	664	0.15%
2019/11/22	2	71.40	1	71.50	71.40	1	680	0.15%
2019/11/18	0	0.00	1	68.10	68.10	-1	715	-0.14%
2019/11/15	0	0.00	0.1	69.50	69.50	-0.1	738	-0.01%
2019/11/14	0	0.00	8	69.38	67.50	-8	769	-1.04%
2019/11/13	1	71.20	0	0.00	70.30	1	814	0.12%
2019/11/08	0	0.00	1	74.70	74.60	-1	901	-0.11%
2019/11/07	2	75.00	0	0.00	75.50	2	916	0.22%
2019/11/06	1	74.80	1	74.20	74.40	0	926	0.00%
2019/11/04	0	0.00	2	75.65	75.90	-2	967	-0.21%
2019/10/31	0	0.00	1	73.60	72.90	-1	970	-0.10%
2019/10/30	1	74.10	0	0.00	73.70	1	970	0.10%
2019/10/28	3	72.00	0	0.00	71.70	3	1,014	0.30%
2019/10/24	1	72.40	0	0.00	72.40	1	1,019	0.10%
2019/10/23	1	72.20	0	0.00	72.00	1	1,026	0.10%
2019/10/14	3	72.27	0	0.00	71.80	3	1,053	0.28%
2019/10/09	2	73.00	0	0.00	72.70	2	1,050	0.19%
2019/10/08	2	74.30	1	73.90	73.90	1	1,050	0.10%
2019/10/02	1	77.30	0	0.00	76.70	1	1,052	0.10%
2019/10/01	0	0.00	2	78.60	77.00	-2	1,052	-0.19%
2019/09/26	2	83.35	4	83.13	82.50	-2	1,030	-0.19%
2019/09/25	0	0.00	2.3	80.28	80.70	-2.3	1,017	-0.23%
2019/09/23	1	80.20	11	80.28	80.00	-10	1,021	-0.98%
2019/09/20	0	0.00	3	79.60	79.40	-3	1,018	-0.29%
2019/09/19	0	0.00	1	78.70	79.20	-1	1,018	-0.10%
2019/09/18	1	78.30	0	0.00	78.30	1	1,018	0.10%
2019/09/17	1	78.80	1	78.90	79.00	0	1,012	0.00%
2019/09/16	1	78.80	1	78.40	78.50	0	1,016	0.00%
2019/09/12	1	77.60	2	77.95	78.20	-1	1,022	-0.10%
2019/09/11	3	78.57	3	78.33	78.50	0	1,015	0.00%
2019/09/10	2	79.50	1	78.80	79.50	1	1,005	0.10%
2019/09/09	1	77.50	7	77.37	78.00	-6	978	-0.61%
2019/09/06	1	76.40	1	76.70	75.10	0	971	0.00%
2019/09/05	1	77.70	0	0.00	76.60	1	964	0.10%
2019/09/04	3	76.80	2	76.90	77.40	1	965	0.10%
2019/09/03	2	76.55	4	76.93	76.50	-2	974	-0.21%
2019/09/02	4	77.00	4	77.63	76.40	0	969	0.00%
2019/08/30	6	77.32	3	77.27	77.00	3	957	0.31%
2019/08/29	11	77.77	7	76.71	77.50	4	940	0.43%
2019/08/28	4	72.63	0	0.00	72.60	4	880	0.45%
2019/08/27	11	73.61	9	72.13	73.30	2	874	0.23%
2019/08/26	7	70.77	4	71.03	70.50	3	859	0.35%
2019/08/23	4	74.20	5	74.44	73.90	-1	846	-0.12%
2019/08/22	3	75.23	3	74.67	75.00	0	843	0.00%
2019/08/21	7	76.11	4	75.35	75.10	3	836	0.36%
2019/08/20	8	76.26	4	76.30	76.70	4	823	0.49%
2019/08/19	11	74.42	22	74.63	75.00	-11	802	-1.37%
2019/08/16	37	72.76	33	71.98	72.10	4	781	0.51%
2019/08/15	4	68.73	3	69.23	69.50	1	727	0.14%
2019/08/14	2	66.30	23	67.45	64.10	-21	672	-3.12%
2019/08/13	1	68.90	1	67.90	67.90	0	643	0.00%
2019/08/12	1	69.50	2	69.80	69.70	-1	639	-0.16%
2019/08/08	3	69.83	1	69.90	69.90	2	630	0.32%
2019/08/07	5	70.38	2	71.25	69.10	3	619	0.48%
2019/08/06	1	71.90	0	0.00	71.50	1	608	0.16%
2019/08/05	1	79.00	1	79.30	75.80	0	594	0.00%
2019/08/02	1	78.60	0	0.00	78.40	1	589	0.17%
2019/08/01	0	0.00	1.2	80.83	80.20	-1.2	585	-0.21%
2019/07/31	4	81.18	2	81.45	81.40	2	581	0.34%
2019/07/30	1	88.20	3	85.20	80.50	-2	569	-0.35%
2019/07/29	5	89.00	10	89.08	89.00	-5	528	-0.95%
2019/07/26	1	89.70	1	90.10	89.50	0	525	0.00%
2019/07/25	1	88.90	1	89.20	89.80	0	524	0.00%
2019/07/24	2	89.60	3	90.03	89.30	-1	521	-0.19%
2019/07/23	2	90.15	1	90.50	89.80	1	521	0.19%
2019/07/22	2	90.50	1	91.40	90.00	1	518	0.19%
2019/07/19	1	92.20	1	92.60	91.10	0	513	0.00%
2019/07/18	1	92.20	2	91.85	91.50	-1	505	-0.20%
2019/07/17	1	91.40	2	91.40	91.20	-1	492	-0.20%
2019/07/16	3	90.70	1	89.60	90.70	2	486	0.41%
2019/07/11	0	0.00	1	89.70	89.50	-1	487	-0.21%
2019/07/10	2	90.60	2	90.85	90.50	0	485	0.00%
2019/07/09	1	91.70	1	91.60	90.60	0	486	0.00%
2019/07/05	4	92.40	1	91.90	91.90	3	499	0.60%
2019/07/04	2	91.20	3	91.53	92.60	-1	508	-0.20%
2019/07/03	7	91.34	1	92.20	91.00	6	534	1.12%
2019/07/02	3	91.83	2	91.80	91.70	1	546	0.18%
2019/07/01	1	90.30	1	90.50	90.50	0	533	0.00%
2019/06/28	3	89.43	3	90.37	89.80	0	530	0.00%
2019/06/27	1	89.50	1	89.70	89.00	0	530	0.00%
2019/06/26	1	89.20	3	89.50	89.10	-2	530	-0.38%
2019/06/24	3	92.83	3	92.97	92.10	0	535	0.00%
2019/06/21	2	92.40	1	92.60	92.50	1	538	0.19%
2019/06/20	4	91.03	7	90.49	93.00	-3	541	-0.55%
2019/06/18	3	89.73	1	90.00	88.90	2	540	0.37%
2019/06/17	3	89.37	4	89.55	89.70	-1	547	-0.18%
2019/06/14	2	90.75	3	90.47	89.00	-1	551	-0.18%
2019/06/13	0	0.00	1	93.40	92.10	-1	547	-0.18%
2019/06/12	2	94.45	0	0.00	93.40	2	547	0.37%
2019/06/11	2	91.65	6	91.57	93.50	-4	548	-0.73%
2019/06/10	2	88.75	2	88.70	89.20	0	550	0.00%
2019/06/06	2	88.50	3	88.93	88.50	-1	561	-0.18%
2019/06/05	1	88.50	1	88.90	88.30	0	579	0.00%
2019/06/04	4	89.08	0	0.00	88.30	4	601	0.67%
2019/06/03	0	0.00	1	89.20	89.20	-1	669	-0.15%
2019/05/31	2	89.55	1	90.30	89.00	1	713	0.14%
2019/05/30	0	0.00	2	89.90	89.90	-2	772	-0.26%
2019/05/29	4	91.15	3	91.57	91.50	1	790	0.13%
2019/05/28	1	88.60	2	90.45	92.20	-1	790	-0.13%
2019/05/27	2	88.95	2	89.40	88.50	0	792	0.00%
2019/05/24	2	88.20	2	88.60	87.80	0	795	0.00%
2019/05/22	2	93.00	2	93.30	91.70	0	789	0.00%
2019/05/21	4	92.53	2	92.70	92.60	2	791	0.25%
2019/05/20	1	91.80	0	0.00	91.80	1	799	0.13%
2019/05/17	1	97.20	1	96.90	94.30	0	800	0.00%
2019/05/16	4	96.55	5	95.88	95.60	-1	817	-0.12%
2019/05/15	3	94.43	3	94.97	94.00	0	818	0.00%
2019/05/14	2	92.50	1	92.10	93.80	1	817	0.12%
2019/05/10	2	101.75	1	101.50	100.00	1	806	0.12%
2019/05/09	1	101.50	1	103.00	101.00	0	803	0.00%
2019/05/07	1	104.50	1	105.00	104.00	0	801	0.00%
2019/05/03	2	106.25	2	106.50	107.00	0	802	0.00%
2019/05/02	3	106.17	3	106.67	106.00	0	807	0.00%
2019/04/30	1	104.50	12	105.00	106.50	-11	806	-1.36%
2019/04/26	1	108.50	0	0.00	107.50	1	799	0.13%
2019/04/25	1	108.50	7	108.64	109.00	-6	802	-0.75%
2019/04/24	0	0.00	3	108.33	108.00	-3	822	-0.36%
2019/04/23	1	109.00	1	109.50	108.00	0	825	0.00%
2019/04/22	3	108.83	2	109.25	109.50	1	824	0.12%
2019/04/19	3.1	106.48	1	108.00	107.00	2.1	823	0.26%
2019/04/18	1	108.50	2	108.75	107.00	-1	822	-0.12%
2019/04/15	1	111.00	1	110.50	111.50	0	837	0.00%
2019/04/12	2	111.50	1	112.50	109.50	1	843	0.12%
2019/04/11	1	114.50	1	115.50	111.50	0	841	0.00%
2019/04/10	1	115.00	0	0.00	114.00	1	831	0.12%
2019/04/09	3	117.00	3	117.33	116.50	0	824	0.00%
2019/04/08	0	0.00	1	117.50	117.50	-1	790	-0.13%
2019/04/01	1	107.00	0	0.00	106.50	1	767	0.13%
2019/03/28	1	107.00	0	0.00	106.50	1	758	0.13%
2019/03/27	1	107.50	1	106.50	106.00	0	757	0.00%
2019/03/26	2	108.25	2	108.25	107.50	0	746	0.00%
2019/03/25	2	109.00	2	109.25	108.00	0	742	0.00%
2019/03/22	2	112.75	4	113.00	111.50	-2	734	-0.27%
2019/03/21	1	111.00	1	112.00	113.00	0	733	0.00%
2019/03/20	1	111.50	2	110.50	111.50	-1	747	-0.13%
2019/03/18	2	114.50	2	113.25	112.00	0	738	0.00%
2019/03/15	2	114.00	1	114.50	114.00	1	731	0.14%
2019/03/14	2	114.25	2	114.25	113.50	0	735	0.00%
2019/03/13	2	115.25	3	114.17	114.50	-1	730	-0.14%
2019/03/12	2	116.50	3	116.33	117.00	-1	717	-0.14%
2019/03/11	1	119.50	1	117.00	116.00	0	722	0.00%
2019/03/08	2	117.75	0.1	118.50	118.50	1.9	714	0.27%
2019/03/07	7	117.50	6	117.92	116.50	1	708	0.14%
2019/03/06	5	111.30	8	112.38	114.00	-3	648	-0.46%
2019/03/05	8	111.44	15	111.57	108.00	-7	603	-1.16%
2019/03/04	1	107.50	17	107.29	108.50	-16	544	-2.94%
2019/02/27	2	103.75	2	104.00	104.00	0	525	0.00%
2019/02/26	16	103.50	2	104.00	103.00	14	525	2.67%
2019/02/25	2	105.00	10	104.10	103.50	-8	529	-1.51%
2019/02/22	12	106.63	1	108.00	105.50	11	534	2.06%
2019/02/21	1	105.00	3	106.00	106.50	-2	531	-0.38%
2019/02/20	0	105.50	0	0.00	105.50	0	523	0.00%
2019/02/19	3	105.00	2	105.50	105.00	1	521	0.19%
2019/02/18	3	105.33	1	105.00	105.00	2	512	0.39%
2019/02/15	12	107.75	7	107.64	105.50	5	504	0.99%
2019/02/14	1	104.50	1	104.00	104.00	0	487	0.00%
2019/02/13	2	103.50	1	103.00	103.00	1	484	0.21%
2019/02/12	10	104.00	1	104.00	103.00	9	483	1.86%
2019/02/11	1	103.50	0	0.00	103.00	1	485	0.21%
2019/01/30	2	105.00	0	0.00	105.50	2	497	0.40%
2019/01/25	0	0.00	1	105.50	105.50	-1	551	-0.18%
2019/01/24	1	104.00	0	0.00	104.50	1	573	0.17%
2019/01/18	1	103.00	1	103.50	102.50	0	612	0.00%
2019/01/17	1	102.50	1	104.00	103.00	0	620	0.00%
2019/01/11	1	110.50	1	110.00	110.50	0	603	0.00%
2019/01/10	2	113.00	1	112.00	112.00	1	602	0.17%
2019/01/09	3	112.83	2	113.00	113.00	1	605	0.17%
2019/01/08	0	0.00	1	117.00	117.50	-1	598	-0.17%
2019/01/07	0	0.00	1	114.00	114.00	-1	603	-0.17%
2019/01/04	0.1	113.00	0	0.00	114.00	0.1	610	0.02%
2019/01/03	1	111.00	0	0.00	110.00	1	622	0.16%
2019/01/02	0	0.00	0.1	110.50	109.50	-0.1	631	-0.01%
2018/12/28	0	0.00	0.3	112.50	113.00	-0.3	634	-0.05%
2018/12/27	1	113.00	1	112.50	113.00	0	662	0.00%
2018/12/26	1	111.00	1	111.00	110.50	0	685	0.00%
2018/12/25	1	111.00	1	111.50	111.50	0	691	0.00%
2018/12/21	1	109.50	1	110.00	110.50	0	705	0.00%
2018/12/20	0	0.00	2	112.50	112.00	-2	708	-0.28%
2018/12/19	1	115.00	1	114.50	112.50	0	706	0.00%
2018/12/18	2	114.25	2	114.00	115.00	0	707	0.00%
2018/12/17	1	116.00	6	117.33	116.50	-5	709	-0.70%
2018/12/14	1	117.00	1	117.50	116.00	0	713	0.00%
2018/12/13	2	120.00	1	121.50	118.00	1	712	0.14%
2018/12/12	3	114.67	1	115.00	116.00	2	698	0.29%
2018/12/06	0	0.00	2	109.00	107.50	-2	701	-0.28%
2018/12/04	0	0.00	4	114.75	115.00	-4	706	-0.57%
2018/12/03	3	111.17	0	0.00	110.00	3	699	0.43%
2018/11/30	2	109.00	1	109.00	110.00	1	688	0.15%
2018/11/28	1	104.00	1	104.50	105.00	0	668	0.00%
2018/11/27	1	104.00	0	0.00	104.00	1	672	0.15%
2018/11/26	1	101.00	1	101.00	103.00	0	673	0.00%
2018/11/23	1	102.00	1	101.50	100.50	0	674	0.00%
2018/11/22	2	103.75	3	103.83	102.50	-1	675	-0.15%
2018/11/21	2	105.50	1	104.00	103.00	1	668	0.15%
2018/11/16	1	106.50	1	105.50	105.50	0	664	0.00%
2018/11/15	1	104.00	1	104.00	104.00	0	665	0.00%
2018/11/13	2	103.25	3	103.67	105.00	-1	674	-0.15%
2018/11/12	3	103.67	2	104.25	103.00	1	676	0.15%
2018/11/09	5	105.90	1	106.00	106.50	4	686	0.58%
2018/11/06	5	102.40	21	103.40	102.00	-16	703	-2.27%
2018/11/05	1	100.00	3	99.13	98.70	-2	676	-0.30%
2018/11/02	6	101.75	6	102.58	102.00	0	673	0.00%
2018/11/01	16	100.34	8	101.25	100.50	8	664	1.20%
2018/10/31	2	104.00	6	104.42	104.50	-4	672	-0.59%
2018/10/30	2	103.00	1	109.00	103.50	1	670	0.15%
2018/10/29	3	110.50	2	111.75	108.50	1	670	0.15%
2018/10/26	2	113.25	2	111.75	113.00	0	713	0.00%
2018/10/25	1	113.00	2	113.50	112.50	-1	711	-0.14%
2018/10/24	1	117.50	1	118.50	117.00	0	712	0.00%
2018/10/23	0	0.00	2	119.50	116.50	-2	714	-0.28%
2018/10/22	2	119.75	2	120.50	119.50	0	719	0.00%
2018/10/19	1	117.00	1	117.50	119.50	0	731	0.00%
2018/10/18	3	120.17	2	121.00	120.00	1	734	0.14%
2018/10/17	2	121.75	2	122.00	120.50	0	751	0.00%
2018/10/16	5	121.40	4	121.25	121.00	1	762	0.13%
2018/10/15	5	122.80	1	123.50	121.00	4	768	0.52%
2018/10/12	1	115.00	1	115.50	117.00	0	770	0.00%
2018/10/11	8	115.63	6	115.42	114.50	2	817	0.24%
2018/10/09	2	128.00	12	127.88	126.50	-10	818	-1.22%
2018/10/08	2	130.50	12.3	130.12	129.00	-10.3	845	-1.22%
2018/10/05	3	131.50	30	131.00	130.50	-27	977	-2.76%
2018/10/04	4	131.38	7.4	131.47	132.00	-3.4	977	-0.35%
2018/10/03	1	128.00	4	129.38	129.50	-3	960	-0.31%
2018/10/02	2	129.50	2	130.00	128.00	0	963	0.00%
2018/10/01	1	129.00	3	129.17	129.00	-2	976	-0.20%
2018/09/28	2	126.75	15	127.53	129.00	-13	988	-1.32%
2018/09/27	2	126.25	0	0.00	126.00	2	1,000	0.20%
2018/09/26	0	0.00	6	124.67	124.50	-6	1,004	-0.60%
2018/09/25	1	124.00	0	0.00	125.00	1	1,019	0.10%
2018/09/21	1	124.00	1	124.50	124.00	0	1,030	0.00%
2018/09/20	0	0.00	8	125.00	124.00	-8	1,034	-0.77%
2018/09/19	1	127.00	28.1	125.07	125.50	-27.1	1,041	-2.60%
2018/09/18	11	125.91	1	125.50	126.00	10	1,047	0.95%
2018/09/17	16	128.03	1	127.50	127.00	15	1,065	1.41%
2018/09/14	7	130.79	10	130.10	130.00	-3	1,122	-0.27%
2018/09/13	1	129.00	38	127.87	129.50	-37	1,186	-3.12%
2018/09/12	2	124.00	0	0.00	123.00	2	1,184	0.17%
2018/09/11	1	123.00	1	124.00	123.50	0	1,200	0.00%
2018/09/10	92	122.43	3	122.17	123.00	89	1,220	7.29%
2018/09/07	10	126.60	5	126.90	125.50	5	1,224	0.41%
2018/09/06	5	130.40	1	130.00	130.00	4	1,238	0.32%
2018/09/05	3	131.50	2	131.25	131.00	1	1,245	0.08%
2018/09/04	3	132.00	3	132.50	133.00	0	1,257	0.00%
2018/09/03	2.1	134.31	2	132.75	131.50	0.1	1,283	0.01%
2018/08/31	4	134.25	2	133.75	134.00	2	1,317	0.15%
2018/08/29	2	132.75	2	133.25	133.50	0	1,357	0.00%
2018/08/28	5	134.00	6	134.00	133.00	-1	1,409	-0.07%
2018/08/27	1	132.50	9	132.94	133.50	-8	1,487	-0.54%
2018/08/23	2	134.00	4	135.00	136.50	-2	1,528	-0.13%
2018/08/22	0	0.00	1	134.50	134.50	-1	1,532	-0.07%
2018/08/21	8	134.50	0	0.00	135.50	8	1,534	0.52%
2018/08/20	0	0.00	2	133.00	133.50	-2	1,530	-0.13%
2018/08/17	2	137.75	1	138.00	136.00	1	1,528	0.07%
2018/08/16	3	136.33	5	137.30	137.50	-2	1,528	-0.13%
2018/08/15	0	0.00	10	135.05	134.00	-10	1,521	-0.66%
2018/08/14	5	132.40	4	133.13	136.00	1	1,517	0.07%
2018/08/13	8	132.56	11	135.27	132.50	-3	1,507	-0.20%
2018/08/10	1	141.00	1	142.00	138.50	0	1,486	0.00%
2018/08/08	3	143.33	4	143.25	142.50	-1	1,484	-0.07%
2018/08/07	16	144.66	16	144.00	143.50	0	1,500	0.00%
2018/08/06	1.1	141.59	0	0.00	142.50	1.1	1,475	0.07%
2018/08/03	3	142.17	4	142.00	142.00	-1	1,467	-0.07%
2018/08/02	9	143.94	9	143.44	141.50	0	1,460	0.00%
2018/08/01	1	140.50	12	140.67	140.50	-11	1,418	-0.78%
2018/07/31	3	137.67	2	138.50	138.50	1	1,412	0.07%
2018/07/30	0.2	135.00	2	136.00	135.00	-1.8	1,408	-0.13%
2018/07/27	2	138.50	3	138.50	138.50	-1	1,413	-0.07%
2018/07/26	1	141.00	3	140.00	140.00	-2	1,433	-0.14%
2018/07/25	0	0.00	1	137.00	137.50	-1	1,421	-0.07%
2018/07/24	2	135.75	3	135.17	138.00	-1	1,418	-0.07%
2018/07/23	3	133.50	3	134.83	131.50	0	1,406	0.00%
2018/07/20	6	137.58	3	138.50	137.00	3	1,400	0.21%
2018/07/19	2	140.75	3	141.67	138.00	-1	1,395	-0.07%
2018/07/18	5	145.00	4	147.88	141.50	1	1,386	0.07%
2018/07/17	16	146.59	6	147.92	145.50	10	1,345	0.74%
2018/07/16	1	146.00	11	146.32	146.50	-10	1,328	-0.75%
2018/07/13	35	148.56	26	150.88	151.00	9	1,315	0.68%
2018/07/12	1	142.00	7	142.00	142.00	-6	1,184	-0.51%
2018/07/11	2	130.00	1	130.00	129.50	1	1,167	0.09%
2018/07/10	2	132.75	2	131.25	132.00	0	1,166	0.00%
2018/07/09	5	133.60	2	134.25	132.00	3	1,172	0.26%
2018/07/06	1	125.50	13	127.15	128.00	-12	1,165	-1.03%
2018/07/05	2	131.50	7	129.43	128.00	-5	1,159	-0.43%
2018/07/04	1	134.00	14	133.57	134.00	-13	1,157	-1.12%
2018/07/03	1	136.50	0	0.00	135.50	1	1,174	0.09%
2018/07/02	2	141.50	0	0.00	139.50	2	1,169	0.17%
2018/06/29	1	143.50	1	144.00	143.50	0	1,194	0.00%
2018/06/28	2	143.50	1	144.50	143.00	1	1,192	0.08%
2018/06/27	1	143.50	1	146.00	143.50	0	1,187	0.00%
2018/06/26	4	147.50	0	0.00	145.00	4	1,198	0.33%
2018/06/25	32	152.70	37	152.68	150.50	-5	1,181	-0.42%
2018/06/22	14	150.79	15	148.30	150.00	-1	1,131	-0.09%
2018/06/21	0	0.00	4	141.00	139.00	-4	1,072	-0.37%
2018/06/20	5	139.70	3	138.33	140.00	2	1,075	0.19%
2018/06/19	8	139.25	1	142.50	136.00	7	1,082	0.65%
2018/06/15	6	143.92	0	0.00	143.50	6	1,062	0.56%
2018/06/14	12	149.25	16	149.69	145.50	-4	1,055	-0.38%
2018/06/13	10	146.15	4	144.88	145.00	6	1,039	0.58%
2018/06/12	6	146.67	0	0.00	147.00	6	1,062	0.56%
2018/06/11	8	152.25	14	151.86	149.50	-6	1,056	-0.57%
2018/06/08	6	147.75	3	150.00	149.50	3	1,036	0.29%
2018/06/07	7	145.07	1	143.50	143.00	6	1,002	0.60%
2018/06/06	10	147.25	2	147.00	146.00	8	991	0.81%
2018/06/05	4	153.38	14	154.14	150.00	-10	969	-1.03%
2018/06/04	41	148.06	9	147.94	150.00	32	938	3.41%
2018/06/01	2	140.50	19	139.55	139.00	-17	877	-1.94%
2018/05/31	2	130.50	9	131.78	133.50	-7	843	-0.83%
2018/05/30	8	129.81	1.2	131.02	130.00	6.8	838	0.81%
2018/05/29	2	131.25	23	126.65	131.50	-21	830	-2.53%
2018/05/25	2	127.50	2	128.75	128.50	0	826	0.00%
2018/05/24	24	128.83	1	128.50	127.50	23	829	2.77%
2018/05/23	1	128.50	3.1	129.34	129.50	-2.1	833	-0.25%
2018/05/22	5	126.00	1	126.00	126.00	4	851	0.47%
2018/05/21	1	127.50	0	0.00	127.50	1	855	0.12%
2018/05/16	2	129.00	0	0.00	128.50	2	874	0.23%
2018/05/15	4	131.00	1	132.00	130.00	3	875	0.34%
2018/05/14	4	136.62	0	0.00	136.00	4	875	0.46%
2018/05/11	3	137.33	3	138.50	138.00	0	873	0.00%
2018/05/10	2	137.50	1	138.50	138.00	1	870	0.11%
2018/05/09	2	137.75	1	137.50	137.50	1	864	0.12%
2018/05/08	3	138.83	3	139.83	139.00	0	863	0.00%
2018/05/07	1	139.50	0	0.00	139.00	1	864	0.12%
2018/05/04	7	141.43	2	141.25	140.00	5	865	0.58%
2018/05/03	3	145.50	12	146.63	146.00	-9	865	-1.04%
2018/04/27	2	136.50	2	136.50	138.50	0	844	0.00%
2018/04/26	3	138.50	3	144.00	137.50	0	844	0.00%
2018/04/25	0	0.00	5	142.00	141.50	-5	841	-0.59%
2018/04/24	4	146.00	0	0.00	143.00	4	840	0.48%
2018/04/23	4	150.00	5	151.40	149.00	-1	843	-0.12%
2018/04/20	0	0.00	2	148.75	147.50	-2	876	-0.23%
2018/04/19	6.4	149.97	9	150.72	149.50	-2.6	887	-0.29%
2018/04/18	4	143.75	34	145.04	147.00	-30	865	-3.47%
2018/04/17	1	145.50	0	0.00	144.50	1	865	0.12%
2018/04/16	1	149.50	1.9	150.13	148.00	-0.9	862	-0.10%
2018/04/12	1	149.00	0	0.00	149.00	1	871	0.11%
2018/04/11	1	150.00	1	152.00	150.00	0	869	0.00%
2018/04/10	2	150.25	0	0.00	150.00	2	862	0.23%
2018/04/09	1	149.00	6	153.08	154.00	-5	855	-0.58%
2018/04/03	12	148.71	1	147.50	148.00	11	832	1.32%
2018/04/02	28	148.89	19	149.95	148.50	9	828	1.09%
2018/03/30	6	143.25	2	144.25	142.50	4	789	0.51%
2018/03/29	6	142.67	14	143.46	144.00	-8	788	-1.02%
2018/03/27	5	141.10	1	142.00	139.50	4	769	0.52%
2018/03/26	6	141.25	6	142.58	141.50	0	775	0.00%
2018/03/23	4	139.00	1	139.50	140.50	3	765	0.39%
2018/03/22	7	147.14	11	148.55	144.00	-4	754	-0.53%
2018/03/21	2	142.25	1	143.00	142.00	1	732	0.14%
2018/03/20	1	143.50	0	0.00	141.50	1	731	0.14%
2018/03/19	11	144.82	2	144.50	145.00	9	729	1.23%
2018/03/16	2	142.50	6	143.75	144.50	-4	731	-0.55%
2018/03/15	1	140.00	1	141.00	139.50	0	727	0.00%
2018/03/14	2	137.50	1	138.00	139.00	1	725	0.14%
2018/03/13	1	136.50	0	0.00	136.00	1	785	0.13%
2018/03/12	3	134.00	3	135.67	136.50	0	783	0.00%
2018/03/08	5	135.30	6	136.75	134.50	-1	801	-0.12%
2018/03/07	3	134.17	6	134.33	132.50	-3	779	-0.38%
2018/03/06	1	129.00	1	131.00	129.00	0	764	0.00%
2018/03/05	5	130.00	5	129.80	128.50	0	770	0.00%
2018/03/02	0	0.00	10	128.50	127.50	-10	793	-1.26%
2018/02/27	3	129.50	0	0.00	130.00	3	808	0.37%
2018/02/26	1.6	130.64	0	0.00	128.50	1.6	807	0.19%
2018/02/23	0	0.00	3	131.17	130.00	-3	804	-0.37%
2018/02/22	15	130.40	13	131.00	132.00	2	799	0.25%
2018/02/21	2	123.50	7	124.14	123.50	-5	782	-0.64%
2018/02/12	8	122.00	1	123.00	122.50	7	796	0.88%
2018/02/09	4	123.13	0	0.00	123.50	4	788	0.51%
2018/02/08	0	0.00	1	131.50	129.50	-1	777	-0.13%
2018/02/07	3	130.67	4	133.50	130.50	-1	775	-0.13%
2018/02/06	8	133.75	5	135.60	129.00	3	780	0.38%
2018/02/05	1	140.00	1	142.00	142.00	0	762	0.00%
2018/02/02	1	147.00	0	0.00	145.50	1	776	0.13%
2018/02/01	2	147.25	0	0.00	146.50	2	789	0.25%
2018/01/30	1	150.00	0	0.00	147.50	1	788	0.13%
2018/01/26	1	151.50	3	152.83	151.00	-2	790	-0.25%
2018/01/25	0	0.00	1	151.50	150.00	-1	794	-0.13%
2018/01/24	1	150.50	1	151.00	151.00	0	803	0.00%
2018/01/23	0	0.00	1	150.00	150.50	-1	805	-0.12%
2018/01/22	3	149.00	15	152.33	149.50	-12	813	-1.48%
2018/01/19	1	153.00	2	154.25	152.00	-1	828	-0.12%
2018/01/18	1	152.00	0	0.00	151.50	1	844	0.12%
2018/01/17	4	152.63	1	151.00	151.00	3	886	0.34%
2018/01/16	4	156.25	7	156.50	154.50	-3	949	-0.32%
2018/01/15	1	151.00	1	151.50	151.00	0	908	0.00%
2018/01/12	3	146.00	1	147.00	146.50	2	898	0.22%
2018/01/11	4	146.50	1	146.50	145.50	3	904	0.33%
2018/01/10	2	150.00	1	151.50	149.50	1	905	0.11%
2018/01/09	13	148.31	4	152.50	148.00	9	898	1.00%
2018/01/08	3	152.33	0	0.00	152.50	3	892	0.34%
2018/01/05	1	150.00	0	0.00	150.00	1	884	0.11%
2018/01/03	7	153.00	1	156.50	151.50	6	895	0.67%
2018/01/02	6	151.50	0	0.00	151.50	6	893	0.67%