啟碁 (6285)-元大-斗六券商分點個股進出

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

啟碁

(6285)

可現股當沖

股價
119.5
漲跌
▼1.0
漲幅
-0.83%
成交量
2,475張
產業
上市通信網路類股
1070人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

啟碁 (6285)籌碼相關－元大-斗六券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗六券商分點個股進出
元大-斗六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
2024/12/17	7	121.50	0	0.00	119.50	7	2,895	0.24%
2024/12/13	1	119.50	0	0.00	118.50	1	2,877	0.03%
2024/12/12	2	120.00	1	121.50	120.50	1	2,872	0.03%
2024/12/06	10	120.30	0	0.00	120.00	10	2,864	0.35%
2024/12/04	0	120.00	0	0.00	120.50	0	2,839	0.00%
2024/12/03	3	122.50	5	122.50	120.50	-2	2,861	-0.07%
2024/12/02	111	121.24	4	120.25	119.50	107	2,830	3.78%	大買/鉅額交易
2024/11/28	2	115.50	0	0.00	115.50	2	2,777	0.07%
2024/11/25	0	0.00	13.1	117.28	120.00	-13.1	2,791	-0.47%
2024/11/22	1	114.00	0	0.00	113.50	1	2,784	0.04%
2024/11/21	1	115.00	1	115.50	114.00	0	2,803	0.00%
2024/11/20	1	115.00	0	0.00	113.00	1	2,842	0.04%
2024/11/19	0	0.00	3	111.83	113.50	-3	2,847	-0.11%
2024/11/18	14.1	114.42	1	118.50	111.00	13.1	2,860	0.46%
2024/11/15	15	121.50	11	121.50	120.50	4	2,794	0.14%
2024/11/14	7	122.36	5	122.00	121.00	2	2,816	0.07%
2024/11/13	1	120.00	0	0.00	122.00	1	2,818	0.04%
2024/11/12	0	0.00	2	122.00	120.50	-2	2,809	-0.07%
2024/11/11	2	120.50	1	121.50	120.50	1	2,842	0.04%
2024/11/08	5.7	120.00	1	119.50	119.00	4.7	2,885	0.16%
2024/11/07	1.7	123.53	0	0.00	123.50	1.7	2,961	0.06%
2024/11/06	2	123.00	1	122.00	124.50	1	2,918	0.03%
2024/11/04	1	119.00	1	119.00	119.00	0	2,981	0.00%
2024/11/01	1	121.50	8.1	123.86	121.50	-7.1	3,050	-0.23%
2024/10/30	2.1	123.99	0	0.00	122.00	2.1	3,077	0.07%
2024/10/29	0	0.00	2.1	121.80	126.00	-2.1	3,054	-0.07%
2024/10/28	9.1	122.99	4	122.88	124.00	5	2,992	0.17%
2024/10/25	15	123.13	7.2	122.43	124.50	7.9	2,891	0.27%
2024/10/23	1	116.50	0	0.00	116.00	1	2,762	0.04%
2024/10/21	0	0.00	0.3	118.00	118.00	-0.3	2,824	-0.01%
2024/10/16	3	115.50	0	0.00	115.50	3	2,989	0.10%
2024/10/15	0.1	114.92	0	0.00	113.50	0.1	2,998	0.00%
2024/10/09	0.1	114.50	0	0.00	113.00	0.1	3,052	0.00%
2024/10/07	0.1	115.50	0	0.00	117.00	0.1	3,145	0.00%
2024/10/01	1	116.00	0	0.00	114.00	1	3,191	0.03%
2024/09/30	0.2	117.25	0.2	117.00	116.00	0	3,218	0.00%
2024/09/25	2	120.01	0.1	120.50	120.50	1.9	3,698	0.05%
2024/09/24	0.1	118.50	0.1	119.00	119.00	0	3,746	0.00%
2024/09/23	1.1	120.41	1	119.50	119.50	0.1	3,793	0.00%
2024/09/20	1.1	117.11	2	118.00	118.00	-0.9	3,821	-0.02%
2024/09/19	1	117.00	1	119.00	114.00	0	3,867	0.00%
2024/09/18	0	0.00	1	116.50	114.50	-1	3,940	-0.03%
2024/09/16	0	0.00	4	117.37	116.50	-4	4,075	-0.10%
2024/09/13	1	114.00	0	0.00	114.00	1	4,090	0.02%
2024/09/11	0.2	111.50	0	0.00	111.00	0.2	4,138	0.00%
2024/09/10	4	112.13	0	0.00	110.50	4	4,182	0.10%
2024/09/09	2	109.50	2	111.50	112.50	0	4,226	0.00%
2024/09/05	2	113.25	1.2	111.33	112.00	0.8	4,253	0.02%
2024/09/04	1	114.50	0	0.00	113.50	1	4,248	0.02%
2024/09/03	2	119.25	2	118.50	118.50	0	4,267	0.00%
2024/09/02	1	123.00	0	0.00	122.00	1	4,265	0.02%
2024/08/30	0.1	122.50	0	0.00	122.00	0.1	4,333	0.00%
2024/08/29	0	0.00	2	121.50	121.50	-2	4,377	-0.05%
2024/08/28	1	123.50	1	123.50	123.00	0	4,426	0.00%
2024/08/26	0.1	125.00	1	125.00	124.50	-0.9	4,578	-0.02%
2024/08/23	1	122.00	1	124.50	124.00	0	4,708	0.00%
2024/08/22	0	124.00	0	0.00	123.50	0	4,712	0.00%
2024/08/21	1	123.00	2.1	123.71	123.00	-1.1	4,720	-0.02%
2024/08/20	10	124.45	8	123.50	124.00	2	4,737	0.04%
2024/08/19	0.1	122.00	0	0.00	122.00	0.1	4,815	0.00%
2024/08/16	0	0.00	0.1	122.00	122.00	-0.1	4,816	0.00%
2024/08/15	1	121.50	2	120.00	118.50	-1	4,817	-0.02%
2024/08/14	1	120.50	1	120.50	120.00	0	4,836	0.00%
2024/08/13	1	120.00	0	0.00	120.00	1	4,854	0.02%
2024/08/12	2	119.25	1.2	120.17	122.00	0.8	4,906	0.02%
2024/08/09	10	121.85	4	121.88	121.50	6	4,818	0.12%
2024/08/08	9.3	128.85	8	129.00	129.00	1.3	4,681	0.03%
2024/08/07	1.2	126.65	12.3	128.96	130.50	-11.1	4,655	-0.24%
2024/08/06	0.2	121.67	0.3	117.50	124.50	-0.2	4,715	0.00%
2024/08/05	11.6	124.75	9.4	131.20	124.50	2.2	4,686	0.05%
2024/08/02	4.1	137.46	0	0.00	138.00	4.1	4,681	0.09%
2024/08/01	4	140.50	0	0.00	141.50	4	4,635	0.09%
2024/07/31	1	140.01	1	140.00	140.50	0	4,617	0.00%
2024/07/30	0	0.00	1	141.50	142.00	-1	4,628	-0.02%
2024/07/29	2	142.00	0	0.00	140.00	2	4,620	0.04%
2024/07/26	0.1	139.00	0.1	140.00	140.00	0	4,607	0.00%
2024/07/23	1	143.00	1	142.50	142.50	0	4,604	0.00%
2024/07/22	1	142.98	3	142.00	141.00	-2	4,626	-0.04%
2024/07/19	3	146.17	0	0.00	145.50	3	4,574	0.07%
2024/07/18	5	147.90	1	148.50	149.50	4	4,579	0.09%
2024/07/17	0.2	147.50	1	146.50	146.50	-0.8	4,534	-0.02%
2024/07/15	1	146.00	1.1	146.97	146.00	-0.1	4,605	0.00%
2024/07/12	2	147.25	0	0.00	147.00	2	4,614	0.04%
2024/07/11	1	148.50	0	0.00	148.00	1	4,677	0.02%
2024/07/09	2	148.00	1	147.00	148.00	1	4,764	0.02%
2024/07/08	3	147.50	4	147.63	147.00	-1	4,753	-0.02%
2024/07/05	6	148.33	6.1	148.17	147.50	-0.1	4,750	0.00%
2024/07/04	3	148.17	1	147.50	148.00	2	4,757	0.04%
2024/07/03	1	144.50	7.1	148.74	144.50	-6.1	4,742	-0.13%
2024/07/02	16.1	145.12	0	0.00	144.50	16.1	4,665	0.35%
2024/07/01	12.1	157.13	3	159.50	157.00	9.1	4,363	0.21%
2024/06/28	3	161.67	1.7	163.46	161.00	1.3	4,321	0.03%
2024/06/27	10.2	164.24	0	0.00	162.00	10.2	4,277	0.24%
2024/06/26	4	167.38	0.5	168.00	168.50	3.5	4,402	0.08%
2024/06/25	0.5	167.50	3	168.50	170.00	-2.5	4,464	-0.06%
2024/06/24	6	166.48	1	167.95	165.50	5	4,469	0.11%
2024/06/21	4.8	167.34	9.6	166.94	170.00	-4.7	4,460	-0.11%
2024/06/19	0	0.00	0.1	160.00	159.00	-0.1	4,472	0.00%
2024/06/18	1	160.00	3	161.00	160.00	-2	4,665	-0.04%
2024/06/17	3	160.00	9	158.50	160.00	-6	4,890	-0.12%
2024/06/14	6.1	154.67	0	155.00	154.50	6.1	5,122	0.12%
2024/06/13	0	158.00	1.1	158.52	158.00	-1	5,176	-0.02%
2024/06/12	2.1	159.22	1.1	159.06	159.50	1	5,354	0.02%
2024/06/11	1	158.99	0	0.00	158.50	1	5,708	0.02%
2024/06/07	5.1	156.92	1	158.00	157.50	4.1	5,957	0.07%
2024/06/06	5.1	163.69	11.2	162.17	162.00	-6.1	6,003	-0.10%
2024/06/05	5.2	165.02	6.1	163.41	161.50	-0.9	6,056	-0.02%
2024/06/04	0.1	160.00	1.7	161.97	163.00	-1.6	6,096	-0.03%
2024/06/03	0	0.00	3.3	159.48	160.50	-3.3	6,176	-0.05%
2024/05/31	5.4	159.27	7.1	160.50	156.00	-1.7	6,223	-0.03%
2024/05/30	2	161.00	0	160.50	159.50	2	6,182	0.03%
2024/05/29	7	162.57	8.1	163.52	163.50	-1.1	6,257	-0.02%
2024/05/28	1	158.15	0	0.00	158.00	1	6,140	0.02%
2024/05/27	1	160.00	0	0.00	159.00	1	6,162	0.02%
2024/05/24	2	160.00	0	0.00	160.00	2	6,297	0.03%
2024/05/23	5	158.99	5.3	158.95	157.50	-0.3	6,420	0.00%
2024/05/22	0.2	156.75	12	157.08	157.50	-11.8	6,600	-0.18%
2024/05/21	0.2	156.43	2	158.50	157.00	-1.8	6,874	-0.03%
2024/05/20	1.8	156.51	2.7	157.43	156.00	-0.9	6,868	-0.01%
2024/05/17	0.2	154.50	0	0.00	155.00	0.2	6,876	0.00%
2024/05/16	1	154.45	7.7	154.01	156.00	-6.7	6,960	-0.10%
2024/05/15	0	0.00	1	149.00	148.00	-1	6,859	-0.01%
2024/05/13	1	145.50	6	147.50	147.50	-5	6,924	-0.07%
2024/05/10	9	145.28	1	146.00	146.00	8	6,961	0.12%
2024/05/09	0	0.00	2	152.00	148.50	-2	6,911	-0.03%
2024/05/08	3	147.76	0	0.00	147.00	3	6,890	0.04%
2024/05/07	2	151.00	0	0.00	153.00	2	6,846	0.03%
2024/05/06	0	0.00	1.5	154.50	154.50	-1.5	6,831	-0.02%
2024/05/03	3	153.83	5	153.70	152.00	-2	6,839	-0.03%
2024/05/02	0	0.00	1	152.00	152.50	-1	6,840	-0.01%
2024/04/30	0	0.00	2	151.75	150.50	-2	6,869	-0.03%
2024/04/29	10	150.00	1	149.50	150.50	9	6,984	0.13%
2024/04/25	2	147.50	1	147.50	147.00	1	7,463	0.01%
2024/04/24	0	0.00	2	150.00	150.50	-2	7,496	-0.03%
2024/04/23	3	145.67	1	145.00	144.00	2	7,528	0.03%
2024/04/22	1	147.00	0.4	145.00	144.00	0.6	7,597	0.01%
2024/04/19	1	148.00	2	149.50	147.00	-1	7,575	-0.01%
2024/04/17	6.1	148.00	0	147.68	146.50	6.1	7,501	0.08%
2024/04/16	3	149.34	1	151.50	149.50	2	7,463	0.03%
2024/04/15	3	152.83	0	0.00	152.50	3	7,438	0.04%
2024/04/12	1	154.99	0	0.00	154.50	1	7,427	0.01%
2024/04/11	0	155.50	0	0.00	156.00	0	7,396	0.00%
2024/04/10	0	157.00	1	157.00	156.50	-1	7,416	-0.01%
2024/04/09	0	0.00	1	155.52	156.50	-1	7,438	-0.01%
2024/04/08	0	157.00	1	157.50	157.50	-1	7,469	-0.01%
2024/04/02	0	0.00	0.3	156.50	157.50	-0.3	7,565	0.00%
2024/04/01	0	0.00	3	155.83	155.50	-3	7,568	-0.04%
2024/03/29	7.3	152.07	5	155.30	155.00	2.3	7,680	0.03%
2024/03/28	1	153.50	0	0.00	154.50	1	7,549	0.01%
2024/03/27	1	150.00	8	155.69	156.00	-7	7,564	-0.09%
2024/03/26	2	149.50	1	151.00	149.50	1	7,667	0.01%
2024/03/25	0	0.00	2.5	152.53	151.50	-2.5	7,776	-0.03%
2024/03/22	2.1	153.76	3.5	154.50	154.00	-1.4	7,977	-0.02%
2024/03/21	25.5	154.36	16	153.69	153.50	9.5	8,085	0.12%
2024/03/20	3.4	160.66	7.5	161.73	157.50	-4.1	8,114	-0.05%
2024/03/19	5	159.90	17	160.82	161.00	-12	8,335	-0.14%
2024/03/18	1.3	154.39	0	0.00	157.50	1.3	8,815	0.01%
2024/03/15	5.5	155.27	1	155.48	154.50	4.5	9,454	0.05%
2024/03/14	7.2	158.21	7	158.29	155.50	0.2	9,679	0.00%
2024/03/13	8	154.44	15.6	155.39	156.00	-7.6	9,453	-0.08%
2024/03/12	0	0.00	8	148.31	150.00	-8	9,228	-0.09%
2024/03/11	2	144.00	0	0.00	143.00	2	9,176	0.02%
2024/03/08	9.1	145.90	8.3	149.40	143.50	0.8	9,265	0.01%
2024/03/07	2.4	150.93	1	150.50	150.00	1.4	9,434	0.01%
2024/03/06	5	155.90	0	0.00	154.50	5	9,335	0.05%
2024/03/05	3	157.17	1	157.00	157.00	2	9,277	0.02%
2024/03/04	3	157.33	4.1	156.75	156.50	-1.1	9,228	-0.01%
2024/03/01	0	152.50	0	0.00	152.50	0	9,124	0.00%
2024/02/29	2	154.00	1	154.00	153.50	1	9,171	0.01%
2024/02/27	5	155.30	15.9	152.41	153.00	-10.8	9,163	-0.12%
2024/02/26	3.9	156.55	3	157.50	156.00	0.9	9,082	0.01%
2024/02/23	6	157.92	16.6	157.59	156.00	-10.6	9,025	-0.12%
2024/02/22	18.4	153.73	18.6	153.03	156.50	-0.2	8,926	0.00%
2024/02/21	1	146.00	3	147.00	146.00	-2	8,662	-0.02%
2024/02/20	5.2	146.44	2	146.75	145.50	3.2	8,678	0.04%
2024/02/19	4.3	146.35	1.2	147.36	147.00	3.1	8,706	0.04%
2024/02/16	0.1	142.28	1.1	142.97	143.00	-1	8,673	-0.01%
2024/02/15	1	141.00	2	141.50	141.50	-1	8,689	-0.01%
2024/02/05	2	141.50	2	141.50	141.50	0	8,698	0.00%
2024/02/02	1	142.02	0	0.00	144.00	1	8,721	0.01%
2024/02/01	0	0.00	1	142.50	144.00	-1	8,882	-0.01%
2024/01/31	0	143.50	0	0.00	143.00	0	8,922	0.00%
2024/01/30	1	144.02	0	0.00	144.00	1	8,981	0.01%
2024/01/29	0	146.00	2	146.25	146.00	-2	9,093	-0.02%
2024/01/26	1	144.52	4	144.38	144.50	-3	9,440	-0.03%
2024/01/25	1	145.00	0	146.00	145.50	1	9,529	0.01%
2024/01/24	6.1	148.16	3	149.00	146.50	3.1	9,653	0.03%
2024/01/23	5	148.00	1	148.00	148.50	4	9,692	0.04%
2024/01/22	2	144.25	4	144.13	143.50	-2	9,638	-0.02%
2024/01/19	18.2	144.53	3.1	143.73	143.00	15.1	9,513	0.16%
2024/01/18	1	148.00	0	150.50	150.00	1	9,211	0.01%
2024/01/17	3	151.51	1	156.00	151.50	2	9,237	0.02%
2024/01/16	1	154.51	2	156.00	156.50	-1	9,180	-0.01%
2024/01/15	1	151.50	0	0.00	152.50	1	9,096	0.01%
2024/01/12	0.1	149.00	0	0.00	148.50	0.1	9,105	0.00%
2024/01/10	1	149.49	2.4	148.93	149.50	-1.4	9,189	-0.01%
2024/01/09	2	151.00	0	0.00	151.00	2	9,200	0.02%
2024/01/08	0	152.20	0	0.00	151.50	0	9,230	0.00%
2024/01/05	0	0.00	0.5	153.00	152.50	-0.5	9,354	-0.01%
2024/01/04	1	153.48	0	153.00	152.50	1	9,493	0.01%
2024/01/03	1	156.49	3	155.50	155.00	-2	9,529	-0.02%
2024/01/02	4	155.50	0	0.00	157.50	4	9,552	0.04%
2023/12/29	0	157.50	5	157.50	156.00	-5	9,585	-0.05%
2023/12/28	4	159.37	8	160.25	159.00	-4	9,660	-0.04%
2023/12/27	1	157.00	20	157.00	158.50	-19	9,767	-0.19%
2023/12/26	7	158.00	6	157.42	157.50	1	9,812	0.01%
2023/12/25	0	153.21	0	0.00	152.50	0	9,759	0.00%
2023/12/22	4	155.13	7	155.57	153.00	-3	9,851	-0.03%
2023/12/21	6.1	151.83	0	0.00	152.00	6.1	9,821	0.06%
2023/12/20	1	156.00	0	0.00	156.50	1	9,718	0.01%
2023/12/19	11	157.14	0.1	159.86	157.00	10.9	9,785	0.11%
2023/12/18	1	165.42	1	167.00	164.00	0	9,908	0.00%
2023/12/15	2.1	166.16	3.1	166.14	165.50	-1	9,963	-0.01%
2023/12/14	12.7	168.49	12	167.17	167.50	0.7	10,063	0.01%
2023/12/13	20	164.50	34.3	165.76	167.00	-14.3	9,718	-0.15%
2023/12/12	14.3	157.97	19.1	157.51	155.50	-4.8	9,115	-0.05%
2023/12/11	15	144.31	16.1	147.37	149.50	-1.1	8,624	-0.01%
2023/12/08	1	140.50	18.5	140.83	140.50	-17.5	8,481	-0.21%
2023/12/07	0	137.00	0	0.00	136.50	0	8,494	0.00%
2023/12/06	0	138.50	6	139.50	138.00	-6	8,719	-0.07%
2023/12/05	15	137.37	2.9	138.67	139.50	12.1	8,880	0.14%
2023/12/04	24	140.79	6	141.26	139.50	18	9,074	0.20%
2023/11/30	0.1	135.50	0	0.00	136.50	0.1	9,334	0.00%
2023/11/29	0	137.50	0.1	137.58	138.00	-0.1	9,383	0.00%
2023/11/28	0	0.00	2	135.75	136.50	-2	9,572	-0.02%
2023/11/27	5	133.89	6	133.17	133.00	-1	9,809	-0.01%
2023/11/24	0.1	137.50	0	0.00	136.50	0.1	9,961	0.00%
2023/11/22	3	141.49	2	142.75	143.00	1	10,299	0.01%
2023/11/21	2	140.25	2	140.50	143.00	0	10,447	0.00%
2023/11/20	0	0.00	1	138.00	138.00	-1	10,759	-0.01%
2023/11/17	1	137.50	0	0.00	136.50	1	11,114	0.01%
2023/11/16	4	138.00	1	138.96	139.00	3	11,374	0.03%
2023/11/15	1	139.00	2.1	139.45	136.00	-1.1	11,832	-0.01%
2023/11/14	22	138.25	0	0.00	138.00	22	12,056	0.18%
2023/11/10	1	137.50	0	0.00	137.00	1	12,513	0.01%
2023/11/09	3	139.67	8	138.19	137.00	-5	12,633	-0.04%
2023/11/08	0	0.00	0	139.50	139.00	0	12,625	0.00%
2023/11/07	0	137.00	0	0.00	138.00	0	12,873	0.00%
2023/11/06	1	139.99	0	0.00	138.50	1	13,040	0.01%
2023/11/03	5	138.80	5	137.40	139.00	0	13,068	0.00%
2023/11/02	0	0.00	21	135.31	135.50	-21	13,063	-0.16%
2023/11/01	1	120.52	0	0.00	123.50	1	13,255	0.01%
2023/10/31	0	0.00	3	133.00	127.50	-3	13,408	-0.02%
2023/10/30	4	132.00	4	132.25	132.00	0	14,000	0.00%
2023/10/27	1	130.50	3	129.50	129.00	-2	14,755	-0.01%
2023/10/26	5	129.60	3	129.50	129.50	2	15,216	0.01%
2023/10/25	8	131.88	5	131.20	132.50	3	15,221	0.02%
2023/10/20	0	0.00	6	126.08	126.00	-6	15,468	-0.04%
2023/10/19	1	127.50	0	126.50	128.00	1	15,625	0.01%
2023/10/18	2	126.50	6.9	126.67	126.00	-4.8	15,792	-0.03%
2023/10/17	0	0.00	1	130.50	130.00	-1	15,881	-0.01%
2023/10/16	1	132.50	0	0.00	130.00	1	16,291	0.01%
2023/10/13	13.1	136.92	5	137.30	135.50	8.1	16,830	0.05%
2023/10/12	2	132.25	4	133.00	133.00	-2	17,006	-0.01%
2023/10/11	11	128.64	2	129.75	128.00	9	17,182	0.05%
2023/10/06	7.1	130.42	3	130.33	130.00	4.1	17,736	0.02%
2023/10/05	3	131.50	4	131.00	130.00	-1	18,185	-0.01%
2023/10/04	4	130.00	1	131.00	130.50	3	18,717	0.02%
2023/10/03	8	132.75	2	133.00	133.00	6	19,190	0.03%
2023/10/02	3	137.50	6	138.00	137.00	-3	19,328	-0.02%
2023/09/28	1	138.00	1	138.00	138.00	0	19,577	0.00%
2023/09/27	2	136.25	2	136.00	137.00	0	20,119	0.00%
2023/09/26	0	0.00	1.1	140.14	139.00	-1.1	20,268	-0.01%
2023/09/25	3	141.83	1	141.50	141.00	2	20,610	0.01%
2023/09/22	2.1	138.11	2	139.25	139.00	0.1	20,672	0.00%
2023/09/21	4	141.38	3	143.50	138.00	1	20,718	0.00%
2023/09/20	44.5	148.97	44	150.34	148.00	0.5	20,613	0.00%
2023/09/19	12	152.17	13.3	152.38	154.00	-1.3	20,440	-0.01%
2023/09/18	1	147.50	1	146.50	147.00	0	20,130	0.00%
2023/09/15	3	147.50	3	147.00	147.00	0	20,113	0.00%
2023/09/14	7	144.71	12	144.29	146.50	-5	20,058	-0.03%
2023/09/13	9.1	139.44	9.6	137.81	140.00	-0.5	19,997	0.00%
2023/09/12	1.1	141.38	32.1	140.55	142.00	-31.1	19,843	-0.16%
2023/09/11	11.3	143.67	7	142.00	142.00	4.2	19,768	0.02%
2023/09/08	4.1	140.48	10	141.10	143.00	-5.9	19,591	-0.03%
2023/09/07	7.1	142.13	2	141.02	142.00	5.1	19,493	0.03%
2023/09/06	12	137.21	20.2	137.38	140.50	-8.1	19,252	-0.04%
2023/09/05	4.1	131.90	0.1	132.71	132.00	4	18,930	0.02%
2023/09/04	1	129.50	14.2	128.50	130.00	-13.2	19,147	-0.07%
2023/09/01	36	131.04	37	130.59	129.50	-1	19,178	-0.01%
2023/08/31	16	134.16	18.1	134.17	134.00	-2.1	19,038	-0.01%
2023/08/30	4	130.75	6	131.50	131.00	-2	18,829	-0.01%
2023/08/29	5.3	129.59	5.1	130.32	130.50	0.2	18,716	0.00%
2023/08/28	4	128.25	5	128.30	128.00	-1	18,495	-0.01%
2023/08/25	1	124.00	6	127.40	128.00	-5	18,358	-0.03%
2023/08/24	10	129.85	10.5	131.37	127.50	-0.5	18,178	0.00%
2023/08/23	19	127.42	20.5	127.35	127.00	-1.5	17,756	-0.01%
2023/08/22	10.2	123.74	5	123.20	123.00	5.2	17,452	0.03%
2023/08/21	14.1	123.47	20.2	123.32	124.00	-6.1	17,223	-0.04%
2023/08/18	6.1	119.15	11.1	118.25	117.50	-5	16,720	-0.03%
2023/08/17	16.1	121.87	16.1	121.62	123.00	0	16,510	0.00%
2023/08/16	2.1	117.20	3.2	118.15	118.50	-1.1	16,129	-0.01%
2023/08/15	8	117.37	4	117.25	117.50	4	16,085	0.03%
2023/08/14	5	117.60	1	117.50	118.00	4	16,066	0.02%
2023/08/11	13	119.04	10.1	119.64	119.00	3	16,117	0.02%
2023/08/10	5.1	117.69	2	116.75	115.50	3.1	15,880	0.02%
2023/08/09	5	117.80	5.5	118.36	118.00	-0.5	15,674	0.00%
2023/08/08	13	120.15	13.3	119.50	118.00	-0.3	15,831	0.00%
2023/08/07	9.2	119.45	35.1	119.10	120.50	-25.9	15,971	-0.16%
2023/08/04	6	116.67	27.1	117.52	118.00	-21.1	15,753	-0.13%
2023/08/02	93.8	117.63	43	114.66	113.50	50.8	15,506	0.33%
2023/08/01	34	118.44	49.3	118.47	120.00	-15.3	14,885	-0.10%
2023/07/31	56.1	112.91	12.1	115.37	111.50	44	14,092	0.31%
2023/07/28	0	0.00	4	108.01	109.50	-4	13,660	-0.03%
2023/07/27	1	107.50	1	108.02	108.00	0	13,657	0.00%
2023/07/26	1	108.44	15	107.50	107.50	-14	13,667	-0.10%
2023/07/25	1.1	111.45	4	110.88	109.00	-3	13,617	-0.02%
2023/07/24	3.4	111.65	1.1	112.08	112.00	2.3	13,484	0.02%
2023/07/21	26	107.37	8	107.38	109.00	18	13,341	0.13%
2023/07/20	5	111.40	0	111.00	109.00	5	13,231	0.04%
2023/07/19	14.2	114.25	19.5	115.24	110.00	-5.3	13,099	-0.04%
2023/07/18	35	120.93	29.1	121.45	117.00	6	12,825	0.05%
2023/07/17	12.2	118.01	17.1	118.30	118.00	-5	12,373	-0.04%
2023/07/14	17.1	117.50	30.3	116.60	117.00	-13.1	12,227	-0.11%
2023/07/13	19.5	119.29	46.3	119.15	115.50	-26.8	12,008	-0.22%
2023/07/12	23.1	116.08	42.1	114.84	116.00	-19	11,570	-0.16%
2023/07/11	31	118.89	26.5	118.24	121.00	4.5	11,305	0.04%
2023/07/10	70.1	111.75	47.2	112.14	113.00	22.9	10,783	0.21%
2023/07/07	19	108.63	13	107.69	107.00	6	10,256	0.06%
2023/07/06	25	107.28	58	107.12	107.50	-33	10,042	-0.33%
2023/07/05	18.1	107.78	14.3	107.72	106.00	3.8	9,920	0.04%
2023/07/04	17	100.73	26	99.90	103.50	-9	9,357	-0.10%
2023/07/03	33	98.57	26.7	98.61	102.50	6.3	9,283	0.07%
2023/06/30	6.7	95.70	1	95.40	95.30	5.7	9,204	0.06%
2023/06/29	25	96.78	13	96.45	96.50	12	9,636	0.12%
2023/06/28	10	95.19	6.1	95.66	94.30	3.9	9,437	0.04%
2023/06/27	14	92.50	1	93.30	92.60	13	9,333	0.14%
2023/06/26	1	93.80	5.2	93.50	93.30	-4.2	9,400	-0.04%
2023/06/21	6	94.45	0	0.00	94.20	6	9,396	0.06%
2023/06/20	1	94.98	3	94.73	95.10	-2	9,327	-0.02%
2023/06/19	3.2	95.13	10	95.49	95.60	-6.8	9,248	-0.07%
2023/06/16	7	93.36	5	93.34	94.00	2	9,060	0.02%
2023/06/15	2	92.45	11	92.58	92.60	-9	8,933	-0.10%
2023/06/14	1	92.40	5	92.30	92.50	-4	8,870	-0.05%
2023/06/13	3	91.43	1	91.80	91.80	2	8,846	0.02%
2023/06/12	4	91.25	4	91.33	91.00	0	8,776	0.00%
2023/06/09	9	90.57	4	90.60	90.30	5	8,679	0.06%
2023/06/08	15	91.18	23	92.14	90.00	-8	8,604	-0.09%
2023/06/07	8	89.70	4	89.48	90.10	4	8,341	0.05%
2023/06/06	8.2	87.45	0	0.00	87.40	8.2	8,317	0.10%
2023/06/05	2	88.65	3	88.70	88.50	-1	8,349	-0.01%
2023/06/02	7	88.41	0.1	88.60	88.50	7	8,443	0.08%
2023/06/01	0	88.50	1	88.50	88.30	-1	8,382	-0.01%
2023/05/31	0.1	88.10	30	88.18	87.50	-30	8,357	-0.36%
2023/05/30	3.3	87.84	0	0.00	87.30	3.3	8,287	0.04%
2023/05/29	29	87.35	6.2	87.03	87.50	22.8	8,284	0.28%
2023/05/26	26	85.89	16	85.90	86.00	10	8,246	0.12%
2023/05/25	2	84.90	9	84.97	85.50	-7	8,211	-0.09%
2023/05/24	2	84.60	32	85.04	85.40	-30	8,184	-0.37%
2023/05/23	1	84.60	0	0.00	84.80	1	8,214	0.01%
2023/05/22	1	85.10	3	84.63	85.20	-2	8,177	-0.02%
2023/05/19	10.1	84.42	1	84.10	84.10	9.1	8,144	0.11%
2023/05/18	31.2	84.38	1	84.70	84.30	30.2	8,123	0.37%
2023/05/17	14.4	84.15	2	84.45	84.10	12.4	8,018	0.15%
2023/05/16	7	85.29	0.1	86.27	86.60	6.9	7,848	0.09%
2023/05/15	2	84.35	0	0.00	84.40	2	7,823	0.03%
2023/05/12	6	83.35	2	84.10	84.10	4	7,828	0.05%
2023/05/11	15.2	87.90	2	86.80	85.80	13.2	7,519	0.18%
2023/05/10	1	96.90	0	0.00	95.30	1	7,054	0.01%
2023/05/09	3	95.67	0	0.00	95.80	3	7,014	0.04%
2023/05/08	0	0.00	1.1	96.62	97.00	-1.1	6,966	-0.02%
2023/05/05	0.1	95.60	1	95.10	95.30	-0.9	6,981	-0.01%
2023/05/04	1	94.30	0	0.00	95.60	1	7,035	0.01%
2023/05/03	0.1	95.00	0	0.00	94.70	0.1	7,062	0.00%
2023/05/02	4	94.23	1	94.20	94.90	3	7,062	0.04%
2023/04/28	0	0.00	1	92.80	92.40	-1	7,018	-0.01%
2023/04/27	1	91.10	5	89.30	90.90	-4	6,958	-0.06%
2023/04/26	0	0.00	5	91.30	91.30	-5	6,898	-0.07%
2023/04/25	0.1	91.90	7	90.89	90.00	-7	6,846	-0.10%
2023/04/24	7.1	92.34	0	0.00	92.30	7.1	6,757	0.11%
2023/04/21	3	94.10	1	93.30	92.50	2	6,713	0.03%
2023/04/20	9.5	97.92	9.2	98.42	97.10	0.3	6,542	0.01%
2023/04/19	4	100.30	8	100.40	100.50	-4	6,415	-0.06%
2023/04/18	1	98.60	5.2	99.96	97.70	-4.2	6,253	-0.07%
2023/04/17	11	99.38	19	99.97	98.60	-8	6,160	-0.13%
2023/04/14	21	99.65	10	98.63	99.20	11	5,981	0.18%
2023/04/13	3.4	96.32	5.5	96.42	95.90	-2.1	5,721	-0.04%
2023/04/12	5.7	98.22	0	0.00	98.50	5.7	5,627	0.10%
2023/04/11	0.3	98.88	1	99.20	98.40	-0.7	5,599	-0.01%
2023/04/10	30.2	100.20	4	98.56	99.30	26.1	5,571	0.47%
2023/04/07	1.2	100.05	2	100.00	99.90	-0.8	5,358	-0.01%
2023/04/06	7.2	101.45	2	101.00	101.00	5.2	5,321	0.10%
2023/03/31	5.2	103.75	4	103.75	103.50	1.2	5,153	0.02%
2023/03/30	15.5	99.88	34	100.37	103.50	-18.5	4,796	-0.39%
2023/03/29	5.2	94.08	8	93.76	94.40	-2.8	4,239	-0.07%
2023/03/28	2	93.50	5	92.88	91.70	-3	4,164	-0.07%
2023/03/27	0	0.00	9	92.21	92.80	-9	3,977	-0.23%
2023/03/24	17	89.81	0	0.00	89.60	17	3,857	0.44%
2023/03/23	11	89.23	3	88.77	89.60	8	3,839	0.21%
2023/03/22	1	88.50	1	88.50	88.50	0	3,836	0.00%
2023/03/21	0	0.00	4	87.90	88.00	-4	3,876	-0.10%
2023/03/17	1	87.00	0	0.00	86.60	1	4,046	0.02%
2023/03/16	4	86.08	4	86.05	86.00	0	4,090	0.00%
2023/03/15	1	88.80	2	88.80	88.50	-1	4,156	-0.02%
2023/03/14	1	87.40	0	0.00	87.80	1	4,240	0.02%
2023/03/13	3	88.03	0	0.00	88.20	3	4,439	0.07%
2023/03/10	2	87.30	1	88.00	86.50	1	4,534	0.02%
2023/03/09	9	89.96	4	88.50	88.40	5	4,924	0.10%
2023/03/08	2	89.80	11	89.09	88.70	-9	4,935	-0.18%
2023/03/07	6.1	89.65	4	89.40	89.40	2	4,936	0.04%
2023/03/06	0.3	87.30	1.2	87.27	87.30	-0.9	4,812	-0.02%
2023/03/03	4	85.23	3	85.07	85.00	1	4,828	0.02%
2023/03/02	2	84.60	3	85.00	84.50	-1	4,929	-0.02%
2023/03/01	7	83.17	3	83.90	84.30	4	5,100	0.08%
2023/02/24	2	84.90	3	84.87	84.40	-1	5,098	-0.02%
2023/02/23	1.1	84.04	3	84.03	84.30	-1.9	5,084	-0.04%
2023/02/22	5	84.24	3	84.27	84.20	2	5,100	0.04%
2023/02/21	5	85.40	1	85.10	85.20	4	5,137	0.08%
2023/02/20	2	86.55	7	87.06	86.30	-5	5,182	-0.10%
2023/02/17	1	87.60	2	87.80	87.60	-1	5,220	-0.02%
2023/02/16	3	87.60	1	87.70	87.60	2	5,321	0.04%
2023/02/15	3	86.00	6.1	86.55	86.30	-3.1	5,661	-0.06%
2023/02/14	7	86.01	5	86.90	86.70	2	6,298	0.03%
2023/02/13	6	86.13	4.1	86.10	86.20	1.9	6,363	0.03%
2023/02/10	1	84.80	5	84.30	83.30	-4	6,404	-0.06%
2023/02/09	3	85.23	0	0.00	85.20	3	6,464	0.05%
2023/02/08	1	86.40	0	0.00	85.70	1	6,498	0.02%
2023/02/07	1	85.60	2	86.00	86.00	-1	6,765	-0.01%
2023/02/03	0	0.00	2	85.65	85.30	-2	6,729	-0.03%
2023/02/02	6.1	83.80	0.2	83.40	85.50	5.9	6,701	0.09%
2023/02/01	0.1	82.50	5.1	82.42	83.50	-5	6,641	-0.08%
2023/01/31	6.1	81.61	10	81.41	81.60	-3.9	6,592	-0.06%
2023/01/30	3	82.27	0	0.00	82.20	3	6,619	0.05%
2023/01/13	1	81.40	0	0.00	81.20	1	6,870	0.01%
2023/01/11	1.1	81.68	0	0.00	81.80	1.1	6,995	0.02%
2023/01/09	11	81.86	0	0.00	81.20	11	7,201	0.15%
2023/01/04	0.1	80.50	0	0.00	80.40	0.1	7,506	0.00%
2023/01/03	0	79.30	0	0.00	78.90	0	7,557	0.00%
2022/12/29	1	77.80	0	0.00	77.70	1	7,659	0.01%
2022/12/28	1	80.40	0	0.00	78.30	1	7,795	0.01%
2022/12/23	0	81.50	0	0.00	80.80	0	7,818	0.00%
2022/12/22	0	82.90	0	0.00	82.70	0	7,859	0.00%
2022/12/21	1	82.99	2	82.55	82.50	-1	7,983	-0.01%
2022/12/20	0	0.00	1	82.30	81.60	-1	8,097	-0.01%
2022/12/16	1	85.00	1	85.16	84.80	0	8,167	0.00%
2022/12/15	1	86.60	0	0.00	86.90	1	8,218	0.01%
2022/12/13	2	85.90	2	85.75	85.00	0	8,287	0.00%
2022/12/12	0	0.00	0.5	87.04	87.10	-0.5	8,274	-0.01%
2022/12/09	4.2	87.16	0	0.00	86.70	4.2	8,287	0.05%
2022/12/08	0.2	87.60	1	89.80	89.80	-0.8	8,206	-0.01%
2022/12/07	1.1	86.94	0	0.00	88.10	1.1	8,222	0.01%
2022/12/06	10.7	89.92	8	90.31	89.60	2.7	8,345	0.03%
2022/12/05	7.3	92.87	6	93.63	91.60	1.3	8,468	0.02%
2022/12/02	5	92.10	12.2	91.58	92.20	-7.2	8,278	-0.09%
2022/12/01	26	90.08	45	89.38	92.10	-19	8,166	-0.23%
2022/11/30	1	86.10	2	86.50	86.30	-1	7,734	-0.01%
2022/11/29	1	85.80	1	86.20	85.70	0	7,663	0.00%
2022/11/28	3	84.77	0	0.00	84.70	3	7,567	0.04%
2022/11/25	5.1	85.14	6	84.52	84.00	-0.9	7,572	-0.01%
2022/11/24	0	0.00	2	85.60	85.50	-2	7,515	-0.03%
2022/11/23	10	85.15	0	0.00	86.00	10	7,435	0.13%
2022/11/22	1	81.80	2	82.70	82.90	-1	7,289	-0.01%
2022/11/21	2	82.70	2	83.30	82.70	0	7,304	0.00%
2022/11/17	2	82.30	0	0.00	82.30	2	7,376	0.03%
2022/11/16	1	80.20	2	81.35	81.00	-1	7,310	-0.01%
2022/11/15	0	0.00	3	82.13	81.80	-3	7,232	-0.04%
2022/11/14	1.1	83.12	0	0.00	82.40	1.1	7,210	0.01%
2022/11/11	7	83.59	2	83.35	82.60	5	7,216	0.07%
2022/11/10	20.1	87.26	9	89.09	84.60	11.1	6,871	0.16%
2022/11/09	1	84.60	3	85.20	84.60	-2	6,211	-0.03%
2022/11/08	1	83.00	0	0.00	82.80	1	6,123	0.02%
2022/11/07	3	85.50	2	85.85	85.40	1	6,095	0.02%
2022/11/04	1	83.50	1	83.90	83.70	0	6,190	0.00%
2022/11/03	6	86.40	3	85.53	83.70	3	6,417	0.05%
2022/11/02	4	84.17	3	83.93	84.00	1	6,263	0.02%
2022/10/28	0	0.00	1	82.20	81.50	-1	7,129	-0.01%
2022/10/27	1	84.10	0	0.00	84.10	1	7,101	0.01%
2022/10/25	4	80.13	4	81.30	81.40	0	6,995	0.00%
2022/10/24	1	83.50	2	83.75	83.30	-1	6,903	-0.01%
2022/10/21	5	81.92	6	82.60	81.80	-1	6,871	-0.01%
2022/10/20	0	0.00	1	85.50	85.00	-1	6,801	-0.01%
2022/10/19	1	85.00	1	84.00	84.00	0	6,709	0.00%
2022/10/18	1	84.30	0	0.00	84.70	1	6,676	0.01%
2022/10/17	1	83.50	7	82.30	85.00	-6	6,586	-0.09%
2022/10/14	18	88.22	15	88.35	87.60	3	6,479	0.05%
2022/10/13	2	86.65	4	84.10	83.40	-2	6,250	-0.03%
2022/10/12	2	86.40	1	83.50	86.40	1	6,183	0.02%
2022/10/11	1	85.00	0	0.00	85.00	1	6,170	0.02%
2022/10/07	0	0.00	3	87.80	87.60	-3	6,194	-0.05%
2022/10/06	4	87.37	3	88.50	87.50	1	6,207	0.02%
2022/10/05	11	87.67	14	86.69	87.00	-3	6,160	-0.05%
2022/10/04	4	84.50	26	84.65	84.80	-22	5,993	-0.37%
2022/10/03	0	0.00	11	81.90	82.00	-11	5,935	-0.19%
2022/09/30	4	81.70	1	80.40	81.80	3	5,947	0.05%
2022/09/29	2	83.00	1	84.10	82.10	1	5,908	0.02%
2022/09/28	36	83.36	8	82.56	81.00	28	5,829	0.48%
2022/09/27	3.3	85.57	24.9	84.10	86.10	-21.6	5,690	-0.38%
2022/09/26	2.8	81.46	4	80.85	80.40	-1.2	5,545	-0.02%
2022/09/23	33.6	85.41	18	85.12	83.20	15.6	5,512	0.28%
2022/09/22	2.1	84.55	6	85.90	86.80	-3.9	5,445	-0.07%
2022/09/21	1.3	84.11	0	0.00	84.30	1.3	5,353	0.02%
2022/09/20	11	84.68	26	85.00	85.60	-15	5,336	-0.28%
2022/09/19	2	82.15	2	81.90	82.60	0	5,269	0.00%
2022/09/16	2	84.45	21	84.38	83.70	-19	5,295	-0.36%
2022/09/15	11.4	85.52	1	86.20	84.20	10.4	5,277	0.20%
2022/09/14	1.3	84.97	0	0.00	85.00	1.3	5,221	0.02%
2022/09/13	22.4	86.88	5	86.20	85.90	17.4	5,147	0.34%
2022/09/12	9	87.77	69.4	87.79	89.10	-60.4	4,901	-1.23%
2022/09/08	0	0.00	1	84.40	83.20	-1	4,660	-0.02%
2022/09/07	0	0.00	3	82.73	83.00	-3	4,680	-0.06%
2022/09/06	7	82.37	4	81.40	81.30	3	4,681	0.06%
2022/09/02	2	84.10	11	83.54	83.50	-9	4,635	-0.19%
2022/09/01	1	83.60	1	83.80	83.80	0	4,627	0.00%
2022/08/31	30	84.40	2	84.30	85.00	28	4,615	0.61%
2022/08/30	5	84.00	5	84.40	84.40	0	4,586	0.00%
2022/08/29	17	80.84	17	82.60	82.60	0	4,552	0.00%
2022/08/26	37.1	84.53	0	0.00	83.80	37.1	4,518	0.82%
2022/08/25	2	84.85	30.5	84.31	84.70	-28.5	4,434	-0.64%
2022/08/24	0	0.00	1	81.40	82.20	-1	4,300	-0.02%
2022/08/23	0.3	80.30	0	0.00	80.60	0.3	4,256	0.01%
2022/08/22	10.7	80.91	5	81.02	81.30	5.7	4,234	0.13%
2022/08/19	8.5	83.89	13.1	84.03	82.20	-4.6	4,177	-0.11%
2022/08/18	0.1	82.40	22.9	83.93	84.20	-22.8	4,096	-0.56%
2022/08/17	1.1	81.55	11	82.38	82.40	-9.9	3,962	-0.25%
2022/08/16	43.3	81.36	2	81.35	81.20	41.3	3,910	1.06%
2022/08/15	20.5	80.79	0	0.00	80.90	20.5	3,887	0.53%
2022/08/12	0	0.00	2.7	81.91	81.30	-2.7	3,845	-0.07%
2022/08/11	2.7	81.43	5.2	81.59	81.50	-2.5	3,784	-0.07%
2022/08/10	6.8	82.48	18.2	81.98	82.20	-11.4	3,609	-0.32%
2022/08/09	5	80.90	6	80.88	81.00	-1	3,343	-0.03%
2022/08/08	8.3	80.31	8.9	80.51	80.90	-0.6	3,214	-0.02%
2022/08/05	1	78.10	4	78.74	79.00	-3	2,992	-0.10%
2022/08/04	0.5	75.56	4	75.10	76.20	-3.5	2,710	-0.13%
2022/08/02	0	0.00	10.5	73.86	73.90	-10.5	2,482	-0.42%
2022/08/01	10	74.70	11	74.35	74.40	-1	2,535	-0.04%
2022/07/29	1	74.50	1	74.50	75.00	0	2,702	0.00%
2022/07/28	10	73.50	0	0.00	73.40	10	2,877	0.35%
2022/07/27	0.2	73.10	5	73.80	73.50	-4.9	2,887	-0.17%
2022/07/26	1	72.40	1	72.70	72.70	0	2,920	0.00%
2022/07/25	1.3	72.60	13	72.70	72.70	-11.7	3,014	-0.39%
2022/07/22	0	0.00	1	72.80	72.50	-1	3,124	-0.03%
2022/07/20	6	72.33	2	72.50	72.60	4	3,436	0.12%
2022/07/19	2	71.35	1	71.60	72.00	1	3,482	0.03%
2022/07/18	2	71.30	22	71.30	71.90	-20	3,588	-0.56%
2022/07/15	2	71.05	14	71.34	69.90	-12	3,598	-0.33%
2022/07/14	0	0.00	1	66.80	70.20	-1	3,534	-0.03%
2022/07/12	1	67.10	3	67.50	67.20	-2	3,425	-0.06%
2022/07/08	0	0.00	3	69.60	69.20	-3	3,387	-0.09%
2022/07/07	4	67.43	5	67.84	68.90	-1	3,343	-0.03%
2022/07/05	0	0.00	1	63.60	63.70	-1	3,305	-0.03%
2022/07/04	1	62.40	0	0.00	62.50	1	3,317	0.03%
2022/07/01	3	66.27	2	66.55	63.80	1	3,295	0.03%
2022/06/30	1	70.10	2	69.15	69.20	-1	3,249	-0.03%
2022/06/27	12	69.87	16	70.14	70.30	-4	3,197	-0.13%
2022/06/24	3	70.10	8	70.64	69.90	-5	3,162	-0.16%
2022/06/22	1	68.30	3	68.57	68.40	-2	3,059	-0.07%
2022/06/21	0	0.00	6	67.58	68.50	-6	3,030	-0.20%
2022/06/20	0	0.00	4	66.95	66.10	-4	3,017	-0.13%
2022/06/17	1	68.30	4	67.23	67.60	-3	3,004	-0.10%
2022/06/16	7	69.40	1.4	69.74	67.80	5.7	2,982	0.19%
2022/06/15	0.4	68.70	0	0.00	68.50	0.4	2,925	0.01%
2022/06/14	1	66.10	0	0.00	67.30	1	2,866	0.03%
2022/06/13	6	65.90	0	0.00	65.60	6	2,842	0.21%
2022/06/10	1	66.40	1.4	67.08	66.90	-0.4	2,838	-0.01%
2022/06/09	3.4	66.47	3	66.60	66.90	0.4	2,818	0.01%
2022/06/08	0	0.00	2	65.10	65.10	-2	2,778	-0.07%
2022/06/07	1	64.50	0	0.00	64.60	1	2,771	0.04%
2022/06/06	1	65.10	2	64.95	65.30	-1	2,761	-0.04%
2022/06/01	1	64.40	1	64.50	64.30	0	2,777	0.00%
2022/05/30	0	0.00	2	64.05	64.20	-2	2,756	-0.07%
2022/05/27	2	63.10	2	63.10	63.10	0	2,738	0.00%
2022/05/26	1	63.10	0	0.00	62.30	1	2,737	0.04%
2022/05/24	1.2	63.66	0	0.00	62.50	1.2	2,747	0.04%
2022/05/23	1	63.50	0	0.00	63.70	1	2,731	0.04%
2022/05/20	1	62.60	0	0.00	62.50	1	2,714	0.04%
2022/05/18	3	63.30	1	63.80	63.80	2	2,675	0.07%
2022/05/17	3.2	63.61	1	63.50	63.50	2.2	2,629	0.08%
2022/05/13	1	65.10	2	64.40	64.90	-1	2,589	-0.04%
2022/05/12	7	63.44	4	64.10	63.80	3	2,565	0.12%
2022/05/11	3	63.53	0	0.00	62.80	3	2,521	0.12%
2022/05/10	2	61.30	0	0.00	62.70	2	2,476	0.08%
2022/05/09	5	63.72	7	63.89	63.00	-2	2,394	-0.08%
2022/05/06	10	66.63	4	66.78	65.60	6	2,317	0.26%
2022/05/05	5	72.52	5	73.64	70.10	0	2,151	0.00%
2022/05/04	4	76.60	0	0.00	75.20	4	1,937	0.21%
2022/05/03	14	76.91	9	76.81	76.00	5	1,921	0.26%
2022/04/29	0	0.00	2	76.55	76.70	-2	1,867	-0.11%
2022/04/28	6	75.78	0	0.00	75.60	6	1,810	0.33%
2022/04/27	0	0.00	2	75.90	75.00	-2	1,731	-0.12%
2022/04/26	4	77.65	15	77.43	76.30	-11	1,662	-0.66%
2022/04/25	0.1	76.88	1	75.70	76.90	-0.9	1,434	-0.06%
2022/04/22	1	76.60	4.6	76.68	77.10	-3.6	1,353	-0.27%
2022/04/20	3	73.97	1	73.80	74.10	2	1,182	0.17%
2022/04/19	0	0.00	3	72.27	71.90	-3	1,144	-0.26%
2022/04/18	0	0.00	1	71.60	71.70	-1	1,168	-0.09%
2022/04/15	0	0.00	1	70.90	71.10	-1	1,185	-0.08%
2022/04/14	0.1	72.40	2	72.30	72.70	-1.9	1,216	-0.15%
2022/04/13	0	0.00	1	71.80	71.70	-1	1,223	-0.08%
2022/04/11	1	72.90	3	72.43	71.80	-2	1,281	-0.16%
2022/04/08	0	0.00	8	72.70	72.10	-8	1,286	-0.62%
2022/04/07	1	71.00	7	71.00	70.80	-6	1,313	-0.46%
2022/04/06	0	0.00	1	71.50	71.80	-1	1,333	-0.08%
2022/04/01	0	0.00	2	71.70	71.90	-2	1,418	-0.14%
2022/03/28	0	0.00	1	70.70	71.00	-1	1,536	-0.07%
2022/03/25	0	0.00	1	71.50	71.50	-1	1,554	-0.06%
2022/03/24	0	0.00	1	71.40	71.50	-1	1,572	-0.06%
2022/03/22	0	0.00	9	70.22	70.50	-9	1,685	-0.53%
2022/03/21	9	69.50	0	0.00	70.20	9	1,849	0.49%
2022/03/16	0	0.00	1	68.70	68.20	-1	1,960	-0.05%
2022/03/15	1	68.40	2	68.30	68.10	-1	2,023	-0.05%
2022/03/08	3	68.00	0	0.00	67.80	3	2,101	0.14%
2022/03/07	4	69.30	0	0.00	69.30	4	2,094	0.19%
2022/03/02	0	0.00	1	71.40	71.40	-1	2,143	-0.05%
2022/02/24	1.2	70.66	0	0.00	70.20	1.2	2,202	0.05%
2022/02/18	0	0.00	2	73.45	73.80	-2	2,310	-0.09%
2022/02/15	2	72.75	0	0.00	72.40	2	2,522	0.08%
2022/02/10	0	0.00	11	73.81	73.90	-11	2,779	-0.40%
2022/02/09	0	0.00	1	73.50	73.60	-1	2,866	-0.03%
2022/02/08	0.4	71.90	4	72.60	72.60	-3.6	2,953	-0.12%
2022/02/07	0.4	71.50	2	71.50	71.70	-1.6	3,126	-0.05%
2022/01/26	1	69.70	10	70.05	70.10	-9	3,360	-0.27%
2022/01/25	0	0.00	2	70.05	70.00	-2	3,443	-0.06%
2022/01/24	0	0.00	2	68.65	69.90	-2	3,521	-0.06%
2022/01/21	8	70.10	2	70.45	69.90	6	3,579	0.17%
2022/01/20	2	71.70	0	0.00	71.60	2	3,622	0.06%
2022/01/19	3	72.73	0	0.00	72.60	3	3,750	0.08%
2022/01/18	0	0.00	2	75.35	75.10	-2	3,754	-0.05%
2022/01/17	6	74.43	0	0.00	74.90	6	3,841	0.16%
2022/01/14	1	73.30	0	0.00	73.90	1	3,854	0.03%
2022/01/13	3	74.07	0	0.00	74.40	3	3,864	0.08%
2022/01/12	1	74.00	0	0.00	74.50	1	3,863	0.03%
2022/01/11	0	0.00	1	74.40	73.70	-1	3,865	-0.03%
2022/01/10	1	74.50	4	74.73	74.40	-3	3,855	-0.08%
2022/01/07	4	74.85	0	0.00	74.10	4	3,836	0.10%
2022/01/06	3	75.07	0	0.00	75.20	3	3,801	0.08%
2022/01/04	4	76.50	2	76.25	76.00	2	3,787	0.05%
2022/01/03	0.9	77.57	1	77.20	77.00	-0.1	3,788	0.00%
2021/12/30	0.5	77.90	4	77.85	78.00	-3.5	3,799	-0.09%
2021/12/29	2	77.25	0	0.00	77.30	2	3,762	0.05%
2021/12/28	4	77.73	1	76.90	76.80	3	3,765	0.08%
2021/12/27	1	78.20	7	77.37	77.70	-6	3,700	-0.16%
2021/12/24	0	0.00	5	75.54	75.70	-5	3,647	-0.14%
2021/12/23	5	75.02	0	0.00	75.30	5	3,654	0.14%
2021/12/22	1	75.20	0	0.00	75.10	1	3,673	0.03%
2021/12/21	0.4	75.00	2.2	74.95	75.10	-1.8	3,732	-0.05%
2021/12/20	0.6	74.92	3	74.87	74.80	-2.4	3,823	-0.06%
2021/12/17	1.2	76.35	1	76.70	75.50	0.2	3,850	0.01%
2021/12/16	3.3	78.21	2	77.20	77.30	1.3	3,896	0.03%
2021/12/15	7.6	77.87	6	77.88	78.00	1.6	3,940	0.04%
2021/12/14	2	76.60	2	76.75	76.20	0	3,805	0.00%
2021/12/13	0	75.00	1	75.40	75.40	-1	3,715	-0.03%
2021/12/10	1	74.30	0	0.00	75.00	1	3,698	0.03%
2021/12/09	1	75.00	0	0.00	74.80	1	3,690	0.03%
2021/12/07	0	0.00	2	73.85	72.90	-2	3,615	-0.06%
2021/12/06	0	72.80	0	0.00	72.90	0	3,604	0.00%
2021/12/03	0	0.00	1	73.20	73.20	-1	3,594	-0.03%
2021/11/30	3	75.13	0	0.00	74.30	3	3,547	0.08%
2021/11/29	0	0.00	2	73.00	74.60	-2	3,537	-0.06%
2021/11/25	0	0.00	2	75.60	76.00	-2	3,504	-0.06%
2021/11/23	2	75.05	0	0.00	75.10	2	3,493	0.06%
2021/11/22	0	0.00	11	77.08	77.00	-11	3,466	-0.32%
2021/11/18	4	76.10	0	0.00	76.10	4	3,398	0.12%
2021/11/17	0	0.00	20	76.08	75.80	-20	3,382	-0.59%
2021/11/16	25.3	77.46	3	77.00	76.80	22.3	3,371	0.66%
2021/11/15	3	74.93	1	75.50	75.70	2	3,290	0.06%
2021/11/12	1.3	74.22	3.2	74.96	74.50	-1.9	3,234	-0.06%
2021/11/11	12	75.88	1.2	76.56	74.90	10.9	3,182	0.34%
2021/11/10	5	78.40	1	78.70	78.80	4	3,037	0.13%
2021/11/09	1	78.10	50	78.05	79.00	-49	3,011	-1.63%
2021/11/08	7	77.86	5	77.50	77.50	2	2,964	0.07%
2021/11/05	11.4	79.80	22	78.90	79.50	-10.6	2,890	-0.37%
2021/11/04	2	79.70	3	79.90	79.90	-1	2,813	-0.04%
2021/11/03	32	79.13	46	79.21	78.20	-14	2,662	-0.53%
2021/11/02	1.7	78.13	6	77.10	76.00	-4.3	2,444	-0.18%
2021/11/01	50.3	78.51	50	78.88	78.60	0.3	2,366	0.01%
2021/10/29	3.1	77.96	2	77.70	77.50	1.1	2,283	0.05%
2021/10/28	0.3	77.18	2	77.55	77.50	-1.7	2,244	-0.07%
2021/10/27	7.7	77.19	14	76.89	77.30	-6.3	2,157	-0.29%
2021/10/26	54	75.07	8	74.56	75.00	46	2,023	2.27%
2021/10/25	0	0.00	8	74.49	74.90	-8	2,002	-0.40%
2021/10/22	2	72.40	0	0.00	72.40	2	1,976	0.10%
2021/10/21	2	71.80	6	71.45	70.50	-4	2,003	-0.20%
2021/10/20	0	0.00	1	70.60	70.20	-1	2,048	-0.05%
2021/10/19	3.1	70.24	0	0.00	70.20	3.1	2,094	0.15%
2021/10/18	4	70.10	3	69.93	70.00	1	2,161	0.05%
2021/10/15	3	71.03	0	0.00	70.90	3	2,272	0.13%
2021/10/12	1	72.50	0	0.00	71.10	1	2,657	0.04%
2021/10/08	0	0.00	1	73.80	74.30	-1	2,827	-0.04%
2021/10/07	5	73.50	4	73.00	73.50	1	3,125	0.03%
2021/10/05	0	0.00	2	72.20	72.00	-2	3,346	-0.06%
2021/10/04	1	71.00	0	0.00	70.20	1	3,370	0.03%
2021/09/30	1	71.80	0	0.00	73.10	1	3,391	0.03%
2021/09/29	1	71.70	1	72.10	72.10	0	3,414	0.00%
2021/09/28	2	73.30	0	0.00	72.90	2	3,470	0.06%
2021/09/27	9	76.23	20	75.80	74.30	-11	3,501	-0.31%
2021/09/24	3	74.07	0	0.00	74.40	3	3,447	0.09%
2021/09/23	2	73.95	20	73.82	74.20	-18	3,508	-0.51%
2021/09/22	12	74.46	3	73.43	74.90	9	3,634	0.25%
2021/09/16	1	71.30	0	0.00	70.50	1	3,562	0.03%
2021/09/07	1	70.00	1	70.00	70.50	0	3,578	0.00%
2021/09/06	0	0.00	1	70.80	70.70	-1	3,574	-0.03%
2021/09/03	0	0.00	1	70.80	70.70	-1	3,586	-0.03%
2021/09/02	1	70.40	2	70.60	70.30	-1	3,611	-0.03%
2021/09/01	2	71.15	0	0.00	71.40	2	3,611	0.06%
2021/08/31	0	0.00	2	72.55	72.40	-2	3,594	-0.06%
2021/08/30	1	71.30	1	72.40	71.90	0	3,588	0.00%
2021/08/27	1	71.10	0	0.00	71.10	1	3,572	0.03%
2021/08/25	0	0.00	1	70.70	71.00	-1	3,575	-0.03%
2021/08/24	1	70.20	0	0.00	70.00	1	3,580	0.03%
2021/08/20	0	0.00	3	67.93	67.80	-3	3,572	-0.08%
2021/08/18	0	0.00	2	68.70	69.80	-2	3,546	-0.06%
2021/08/16	2	68.70	3	68.30	69.50	-1	3,534	-0.03%
2021/08/13	1	70.60	0	0.00	70.50	1	3,510	0.03%
2021/08/12	1	71.30	0	0.00	71.20	1	3,504	0.03%
2021/08/11	0	0.00	2	72.35	72.20	-2	3,500	-0.06%
2021/08/10	0	0.00	6	72.18	72.90	-6	3,491	-0.17%
2021/08/06	3	72.57	1	72.80	72.50	2	3,490	0.06%
2021/08/04	2	74.40	2	74.50	74.20	0	3,582	0.00%
2021/08/03	3	73.30	0	0.00	73.30	3	3,616	0.08%
2021/08/02	2	74.00	0	0.00	74.00	2	3,588	0.06%
2021/07/30	1	74.80	3	74.80	74.20	-2	3,582	-0.06%
2021/07/29	3	76.43	0	0.00	76.00	3	3,604	0.08%
2021/07/28	18	75.97	1	75.00	76.10	17	3,565	0.48%
2021/07/27	2	77.85	1	77.80	77.60	1	3,546	0.03%
2021/07/26	8	79.68	6.4	79.60	79.10	1.6	3,527	0.04%
2021/07/23	0.2	79.15	12	78.98	78.60	-11.8	3,487	-0.34%
2021/07/22	9.2	78.05	14	79.22	79.10	-4.8	3,545	-0.14%
2021/07/21	17	77.05	2	78.70	76.90	15	3,547	0.42%
2021/07/20	24	79.32	8	79.54	79.10	16	3,441	0.46%
2021/07/19	2	79.70	2	80.05	80.50	0	3,404	0.00%
2021/07/16	5	79.84	5	80.06	79.80	0	3,355	0.00%
2021/07/15	18	79.09	19	79.73	78.80	-1	3,200	-0.03%
2021/07/14	29	78.76	5	79.38	79.00	24	3,035	0.79%
2021/07/13	18	78.12	215	77.15	77.00	-197	2,727	-7.22%	大賣/鉅額交易
2021/07/12	2	74.10	13	74.45	74.70	-11	2,556	-0.43%
2021/07/09	10	74.43	1	74.80	74.80	9	2,564	0.35%
2021/07/08	1	76.80	22	76.35	75.70	-21	2,555	-0.82%
2021/07/06	15	76.11	13.2	76.18	75.10	1.8	2,539	0.07%
2021/07/05	1.2	77.15	4.3	77.01	76.80	-3.1	2,552	-0.12%
2021/07/02	2	77.15	40.7	76.51	76.20	-38.7	2,501	-1.55%
2021/07/01	5	75.56	0	0.00	75.40	5	2,448	0.20%
2021/06/30	32	76.36	12	75.88	76.00	20	2,421	0.83%
2021/06/29	97	75.24	138.1	74.88	76.00	-41.1	2,314	-1.78%	大賣/
2021/06/28	0.1	72.00	0	0.00	72.00	0.1	2,112	0.00%
2021/06/25	0	0.00	31	69.64	70.30	-31	2,080	-1.49%
2021/06/24	10	69.00	11	68.82	68.90	-1	2,059	-0.05%
2021/06/23	21	68.10	0	0.00	68.30	21	2,070	1.01%
2021/06/18	0	0.00	1.7	68.09	68.60	-1.7	2,109	-0.08%
2021/06/16	0.1	67.10	0	0.00	67.50	0.1	2,179	0.00%
2021/06/15	0.1	67.00	27	67.22	67.40	-26.9	2,275	-1.18%
2021/06/11	1.5	68.02	46	68.14	67.80	-44.5	2,299	-1.94%
2021/06/09	0	0.00	10	66.75	66.50	-10	2,291	-0.44%
2021/05/28	1	66.30	0	0.00	66.20	1	2,431	0.04%
2021/05/26	2	65.40	0	0.00	65.60	2	2,507	0.08%
2021/05/25	1	64.80	0	0.00	65.00	1	2,537	0.04%
2021/05/24	0	0.00	10	63.80	63.70	-10	2,608	-0.38%
2021/05/19	2	63.35	30	62.91	62.50	-28	2,681	-1.04%
2021/05/18	11	62.55	0	0.00	63.10	11	2,714	0.41%
2021/05/17	7.2	61.27	0	0.00	61.00	7.2	2,733	0.26%
2021/05/14	1	64.10	1	64.40	64.30	0	2,711	0.00%
2021/05/13	11	60.73	77	62.41	63.80	-66	2,705	-2.44%
2021/05/12	16	64.00	1.8	61.97	62.20	14.2	2,669	0.53%
2021/05/11	13.1	67.30	17	67.14	66.70	-3.9	2,602	-0.15%
2021/05/10	9	69.50	8	69.66	69.00	1	2,582	0.04%
2021/05/07	1	70.20	80	70.28	70.40	-79	2,586	-3.05%
2021/05/06	93	69.41	9	69.01	68.80	84	2,607	3.22%
2021/05/05	2.1	70.34	0	0.00	70.10	2.1	2,577	0.08%
2021/05/04	6	71.28	3.6	71.60	70.70	2.5	2,596	0.09%
2021/05/03	61	73.27	21	73.13	72.20	40	2,631	1.52%
2021/04/29	87	75.35	20	74.40	74.40	67	2,619	2.56%
2021/04/28	47	76.41	18	75.98	75.90	29	2,652	1.09%
2021/04/27	0	0.00	5	74.20	75.10	-5	2,598	-0.19%
2021/04/26	51	72.30	21	72.20	72.30	30	2,558	1.17%
2021/04/23	63	72.03	0	0.00	72.00	63	2,577	2.44%
2021/04/22	129	73.89	1	74.50	72.70	128	2,565	4.99%	大買/鉅額交易
2021/04/21	30	74.27	0	0.00	74.20	30	2,530	1.19%
2021/04/20	5	74.80	0	0.00	74.60	5	2,572	0.19%
2021/04/16	1	74.90	12	75.09	75.00	-11	2,702	-0.41%
2021/04/15	6	73.57	0	0.00	73.70	6	2,689	0.22%
2021/04/14	2	74.60	0	0.00	74.70	2	2,659	0.08%
2021/04/13	2	75.50	0	0.00	74.80	2	2,693	0.07%
2021/04/12	33	75.99	16	76.69	75.80	17	2,727	0.62%
2021/04/09	0	0.00	2	76.75	76.20	-2	2,928	-0.07%
2021/04/08	4	76.10	4	76.00	75.80	0	2,908	0.00%
2021/04/07	1	75.70	22	75.12	75.70	-21	2,908	-0.72%
2021/04/06	7	73.93	0	0.00	73.90	7	2,893	0.24%
2021/04/01	1	74.50	50	74.50	74.50	-49	2,889	-1.70%
2021/03/29	10	74.15	0	0.00	74.00	10	2,924	0.34%
2021/03/26	1	73.90	0	0.00	73.90	1	2,933	0.03%
2021/03/25	0	0.00	5	74.18	74.00	-5	2,942	-0.17%
2021/03/24	0	0.00	1	73.50	73.40	-1	2,968	-0.03%
2021/03/23	3	73.07	0	0.00	73.00	3	2,993	0.10%
2021/03/22	6	73.50	0	0.00	73.30	6	2,998	0.20%
2021/03/19	3	74.00	0	0.00	74.00	3	3,033	0.10%
2021/03/18	5.2	74.34	0	0.00	74.90	5.2	3,033	0.17%
2021/03/17	1	75.00	0	0.00	74.90	1	3,001	0.03%
2021/03/16	1	75.20	1	75.30	75.20	0	3,058	0.00%
2021/03/15	4	75.20	1	75.30	75.20	3	3,091	0.10%
2021/03/12	1	75.50	0	0.00	75.50	1	3,116	0.03%
2021/03/11	1	75.20	0	0.00	75.50	1	3,192	0.03%
2021/03/10	5	74.78	5	75.10	74.80	0	3,229	0.00%
2021/03/09	11	74.51	1	74.50	75.00	10	3,261	0.31%
2021/03/08	1	74.90	0	0.00	75.10	1	3,303	0.03%
2021/03/05	6	74.55	0	0.00	74.80	6	3,315	0.18%
2021/03/04	1	75.30	10	75.10	75.00	-9	3,344	-0.27%
2021/03/03	10.1	75.60	0	0.00	75.60	10.1	3,350	0.30%
2021/03/02	2	76.10	0	0.00	75.50	2	3,374	0.06%
2021/02/26	11	76.51	0	0.00	76.30	11	3,451	0.32%
2021/02/25	15	79.23	0	0.00	78.20	15	3,576	0.42%
2021/02/24	6	79.33	2	80.00	78.50	4	3,639	0.11%
2021/02/23	2	78.30	0	0.00	78.10	2	3,625	0.06%
2021/02/22	4	78.75	0	0.00	78.60	4	3,641	0.11%
2021/02/19	1	79.00	2	79.30	79.00	-1	3,640	-0.03%
2021/02/18	0	0.00	6	78.08	78.90	-6	3,663	-0.16%
2021/02/17	0	0.00	5	77.00	77.40	-5	3,699	-0.14%
2021/02/05	1	76.00	0	0.00	75.70	1	3,707	0.03%
2021/02/04	0	0.00	2	76.35	76.30	-2	3,762	-0.05%
2021/02/03	0	0.00	5	75.58	75.30	-5	3,991	-0.13%
2021/02/02	6	75.10	0	0.00	75.20	6	4,143	0.14%
2021/02/01	1	74.60	0	0.00	75.00	1	4,173	0.02%
2021/01/29	4	75.35	0	0.00	75.80	4	4,196	0.10%
2021/01/28	5	76.40	5	76.90	76.10	0	4,200	0.00%
2021/01/27	5	76.50	0	0.00	76.40	5	4,221	0.12%
2021/01/25	1.2	77.73	7	77.71	78.00	-5.8	4,216	-0.14%
2021/01/22	1	74.50	0	0.00	75.10	1	4,158	0.02%
2021/01/21	2	74.70	0	0.00	74.40	2	4,165	0.05%
2021/01/20	5	75.10	5	75.60	75.30	0	4,152	0.00%
2021/01/19	9	76.50	0	0.00	76.70	9	4,161	0.22%
2021/01/18	1	76.50	0	0.00	76.40	1	4,152	0.02%
2021/01/15	16	78.13	10	77.80	77.20	6	4,118	0.15%
2021/01/14	1	78.60	0	0.00	78.60	1	4,119	0.02%
2021/01/13	13	78.72	0	0.00	78.40	13	4,163	0.31%
2021/01/12	5.1	79.01	29.5	79.56	78.90	-24.4	4,152	-0.59%
2021/01/11	8.4	81.08	10	80.61	80.70	-1.6	4,179	-0.04%
2021/01/08	1	78.10	0	0.00	78.30	1	4,273	0.02%
2021/01/07	16	79.09	1	79.30	79.00	15	4,425	0.34%
2021/01/06	11	79.36	11	79.69	78.80	0	4,420	0.00%
2021/01/05	11	80.18	11	80.64	80.40	0	4,365	0.00%
2021/01/04	26	82.99	12	83.18	81.50	14	4,336	0.32%
2020/12/31	1	77.10	0	0.00	77.70	1	4,127	0.02%
2020/12/29	1	77.00	0	0.00	78.10	1	4,109	0.02%
2020/12/28	5	77.60	8	78.06	77.80	-3	4,111	-0.07%
2020/12/25	10	77.95	5	78.30	77.00	5	4,118	0.12%
2020/12/24	10	77.70	0	0.00	77.30	10	4,104	0.24%
2020/12/22	1	76.00	0	0.00	76.00	1	4,258	0.02%
2020/12/21	1	76.30	0.5	77.20	77.00	0.5	4,341	0.01%
2020/12/18	7	77.44	0	0.00	77.20	7	4,464	0.16%
2020/12/17	0	0.00	5	78.70	78.70	-5	4,486	-0.11%
2020/12/16	0	0.00	5	77.30	77.30	-5	4,524	-0.11%
2020/12/15	6	76.05	0	0.00	75.90	6	4,621	0.13%
2020/12/14	1	78.00	0	0.00	78.20	1	4,839	0.02%
2020/12/11	4	77.35	0	0.00	78.10	4	4,859	0.08%
2020/12/10	8	77.79	1	78.00	77.50	7	4,866	0.14%
2020/12/09	4	79.90	1	79.80	79.50	3	4,860	0.06%
2020/12/08	1	79.50	2.1	79.43	79.50	-1.1	4,881	-0.02%
2020/12/07	4	80.15	3.2	80.30	80.00	0.8	4,946	0.02%
2020/12/04	7	80.96	2	81.60	80.90	5	4,942	0.10%
2020/12/03	6	81.18	5	81.50	81.50	1	4,982	0.02%
2020/12/02	1	83.40	1	83.60	83.40	0	5,117	0.00%
2020/12/01	1	82.20	0	0.00	82.30	1	5,187	0.02%
2020/11/30	1	83.00	1	83.50	82.70	0	5,368	0.00%
2020/11/27	4	83.10	0.5	83.00	83.20	3.5	5,568	0.06%
2020/11/26	0.2	84.00	0	0.00	83.30	0.2	6,032	0.00%
2020/11/25	1	83.30	1	83.70	83.10	0	6,291	0.00%
2020/11/24	0.3	84.29	6	84.72	84.60	-5.7	6,492	-0.09%
2020/11/23	1	83.00	1	83.50	83.10	0	6,702	0.00%
2020/11/20	3	81.80	9	81.84	82.10	-6	6,788	-0.09%
2020/11/19	1	81.30	23	81.78	81.80	-22	7,057	-0.31%
2020/11/18	0	0.00	1	80.90	80.30	-1	7,306	-0.01%
2020/11/17	1	80.60	0	0.00	80.20	1	7,399	0.01%
2020/11/13	0	0.00	1	81.10	81.80	-1	7,428	-0.01%
2020/11/12	1	81.60	12	82.16	80.80	-11	7,519	-0.15%
2020/11/11	20.3	82.66	15	83.24	82.00	5.3	7,531	0.07%
2020/11/10	1.6	81.16	3	81.10	81.00	-1.4	7,296	-0.02%
2020/11/05	0	0.00	1	79.00	78.70	-1	7,157	-0.01%
2020/11/04	0	0.00	5	78.34	78.80	-5	7,140	-0.07%
2020/11/03	2	76.60	7	77.39	76.60	-5	7,096	-0.07%
2020/11/02	2	74.20	0	0.00	74.60	2	7,073	0.03%
2020/10/30	2	75.60	0	0.00	75.50	2	7,062	0.03%
2020/10/29	1	75.00	1	76.20	76.80	0	7,040	0.00%
2020/10/28	5	76.90	0	0.00	76.20	5	7,014	0.07%
2020/10/27	1	75.80	6	77.33	78.50	-5	6,982	-0.07%
2020/10/26	1	76.10	0	0.00	76.10	1	6,938	0.01%
2020/10/23	1	77.40	1	77.80	77.60	0	6,913	0.00%
2020/10/22	2	76.55	3	77.40	77.40	-1	6,931	-0.01%
2020/10/21	7	77.80	2	78.25	78.10	5	6,890	0.07%
2020/10/20	6	80.17	2	80.15	79.90	4	6,834	0.06%
2020/10/19	4	81.08	3	81.33	80.90	1	6,801	0.01%
2020/10/16	5	79.52	12	80.14	79.70	-7	6,727	-0.10%
2020/10/15	2	80.00	5	78.40	80.10	-3	6,535	-0.05%
2020/10/14	2	74.85	0	0.00	74.90	2	6,360	0.03%
2020/10/13	1	75.10	2	75.50	75.60	-1	6,355	-0.02%
2020/10/12	1	75.50	0	0.00	76.30	1	6,359	0.02%
2020/10/08	1	76.80	0	0.00	76.60	1	6,367	0.02%
2020/10/06	1	77.50	0	0.00	77.40	1	6,384	0.02%
2020/10/05	1	75.70	2	76.10	76.60	-1	6,387	-0.02%
2020/09/30	0	0.00	0	82.00	76.40	0	6,386	0.00%
2020/09/29	2	76.10	0	0.00	76.00	2	6,397	0.03%
2020/09/28	0	0.00	6	75.52	77.00	-6	6,451	-0.09%
2020/09/25	7	74.81	0	0.00	74.60	7	6,478	0.11%
2020/09/24	10	76.30	0	0.00	76.60	10	6,380	0.16%
2020/09/23	20	78.58	8	78.79	78.30	12	6,315	0.19%
2020/09/22	2	81.70	9.1	82.22	81.30	-7.1	6,232	-0.11%
2020/09/21	0	82.80	0	0.00	82.80	0	6,183	0.00%
2020/09/18	6	83.75	6	82.85	82.70	0	6,137	0.00%
2020/09/17	8	82.78	4	82.63	83.90	4	6,020	0.07%
2020/09/16	3	80.37	5	80.40	80.10	-2	5,739	-0.04%
2020/09/14	15	79.00	15	79.72	79.40	0	5,699	0.00%
2020/09/11	4	79.00	5	79.90	79.90	-1	5,627	-0.02%
2020/09/10	6	79.12	46	79.55	79.00	-40	5,567	-0.72%
2020/09/09	1	78.00	0	0.00	80.70	1	5,474	0.02%
2020/09/08	1	79.70	4	79.85	80.20	-3	5,407	-0.06%
2020/09/07	2	79.45	1	82.50	79.40	1	5,325	0.02%
2020/09/04	1	82.80	0	0.00	82.70	1	5,167	0.02%
2020/09/03	54	83.95	19	83.42	83.90	35	5,049	0.69%
2020/09/02	2	85.20	1	85.80	85.10	1	4,860	0.02%
2020/09/01	4	84.33	9	84.20	82.50	-5	4,625	-0.11%
2020/08/31	2	82.25	1	80.80	82.50	1	4,152	0.02%
2020/08/28	0	0.00	8	80.13	79.60	-8	3,880	-0.21%
2020/08/27	11	78.47	20	78.15	79.00	-9	3,587	-0.25%
2020/08/26	7	75.86	6	75.80	75.80	1	3,223	0.03%
2020/08/25	38	74.93	44	75.13	75.00	-6	3,051	-0.20%
2020/08/24	1	72.70	15	71.69	74.00	-14	2,725	-0.51%
2020/08/21	8	69.79	8	69.51	69.70	0	2,459	0.00%
2020/08/20	0	0.00	1	64.30	65.80	-1	2,365	-0.04%
2020/08/19	0	0.00	1	68.60	67.70	-1	2,285	-0.04%
2020/08/18	3	69.43	5	70.00	69.40	-2	2,198	-0.09%
2020/08/17	1	69.00	6	69.20	69.40	-5	2,076	-0.24%
2020/08/14	1	67.20	1	67.40	67.40	0	2,008	0.00%
2020/08/13	1	67.30	0	0.00	67.10	1	2,008	0.05%
2020/08/12	0	0.00	2	66.70	67.10	-2	1,986	-0.10%
2020/08/11	0	0.00	1	65.90	66.10	-1	1,959	-0.05%
2020/08/06	1	65.70	0	0.00	65.40	1	1,978	0.05%
2020/08/05	0	0.00	2	64.91	65.20	-2	2,005	-0.10%
2020/08/03	6	64.40	6	63.70	63.80	0	2,058	0.00%
2020/07/30	0	0.00	1	64.20	64.20	-1	2,053	-0.05%
2020/07/27	1	62.30	0	0.00	62.00	1	2,034	0.05%
2020/07/23	2	64.90	0	0.00	65.10	2	2,035	0.10%
2020/07/17	1	66.60	1	66.50	65.00	0	2,062	0.00%
2020/07/15	2	65.85	0	0.00	65.90	2	2,070	0.10%
2020/07/13	13	69.00	0	0.00	68.70	13	2,052	0.63%
2020/07/10	2	68.90	0	0.00	69.10	2	2,071	0.10%
2020/07/09	0	0.00	4	70.40	70.30	-4	2,067	-0.19%
2020/07/07	4	69.98	2	69.70	70.40	2	2,043	0.10%
2020/07/06	0	0.00	3	69.57	69.50	-3	2,043	-0.15%
2020/07/02	1	66.40	0	0.00	66.90	1	2,083	0.05%
2020/07/01	0	0.00	20	66.40	66.40	-20	2,071	-0.97%
2020/06/29	1	62.10	0	0.00	62.40	1	2,124	0.05%
2020/06/23	2	63.90	0	0.00	64.00	2	2,125	0.09%
2020/06/19	0	0.00	0.2	63.70	63.60	-0.2	2,145	-0.01%
2020/06/17	3	63.80	0	0.00	63.20	3	2,119	0.14%
2020/06/12	2	62.15	2	62.80	63.20	0	2,240	0.00%
2020/06/11	3	65.07	2	64.35	63.90	1	2,261	0.04%
2020/06/10	0	0.00	10	66.50	66.30	-10	2,262	-0.44%
2020/06/09	1	66.60	0	0.00	66.80	1	2,355	0.04%
2020/06/05	3	66.87	0	0.00	66.60	3	2,432	0.12%
2020/06/04	1	65.20	0	0.00	66.30	1	2,422	0.04%
2020/06/03	1	65.10	0	0.00	65.40	1	2,409	0.04%
2020/06/02	3	65.30	1	64.40	64.50	2	2,399	0.08%
2020/05/29	1	63.20	0	0.00	63.20	1	2,381	0.04%
2020/05/27	0	0.00	1	63.10	64.00	-1	2,367	-0.04%
2020/05/26	1	62.70	1	62.60	62.40	0	2,363	0.00%
2020/05/22	10	63.30	10	63.90	62.50	0	2,439	0.00%
2020/05/18	1	62.60	1	61.80	62.10	0	2,457	0.00%
2020/05/14	1	62.50	0	0.00	62.30	1	2,428	0.04%
2020/05/13	1	63.30	0	0.00	63.80	1	2,413	0.04%
2020/05/08	5	62.00	0	0.00	62.00	5	2,319	0.22%
2020/05/07	0	0.00	1.2	62.60	62.40	-1.2	2,310	-0.05%
2020/05/04	2	60.65	0	0.00	61.50	2	2,313	0.09%
2020/04/29	0	0.00	1	62.10	61.90	-1	2,322	-0.04%
2020/04/22	0	0.00	1	57.90	58.80	-1	2,318	-0.04%
2020/04/21	2	59.00	1	58.00	57.80	1	2,299	0.04%
2020/04/17	1	60.40	0	0.00	60.20	1	2,266	0.04%
2020/04/15	0	0.00	1	61.50	61.50	-1	2,208	-0.05%
2020/04/14	0	0.00	3	60.33	60.10	-3	2,184	-0.14%
2020/04/13	0.2	59.60	1	59.40	59.40	-0.9	2,166	-0.04%
2020/04/10	3	59.23	1	59.20	60.00	2	2,179	0.09%
2020/04/09	2	59.20	0	0.00	59.00	2	2,195	0.09%
2020/04/08	10	56.20	10	59.60	58.80	0	2,147	0.00%
2020/04/06	0	0.00	0.8	54.70	54.20	-0.8	2,008	-0.04%
2020/04/01	6	54.62	6	54.32	54.20	0	1,992	0.00%
2020/03/30	1	50.70	4	50.78	51.00	-3	1,870	-0.16%
2020/03/27	4	52.23	0	0.00	51.30	4	1,859	0.22%
2020/03/25	1	52.00	0	0.00	52.00	1	1,876	0.05%
2020/03/24	2	48.88	0	0.00	48.30	2	1,852	0.11%
2020/03/20	2.1	49.43	0	0.00	49.05	2.1	1,842	0.12%
2020/03/19	2	46.55	1	45.35	45.10	1	1,806	0.06%
2020/03/17	0	0.00	11	53.92	52.10	-11	1,719	-0.64%
2020/03/16	2	55.60	1	56.20	55.50	1	1,688	0.06%
2020/03/13	13	54.83	0	0.00	57.60	13	1,672	0.78%
2020/03/12	7.2	61.63	0	0.00	60.80	7.2	1,588	0.45%
2020/03/11	2	68.30	0	0.00	67.30	2	1,505	0.13%
2020/03/09	3	68.37	0	0.00	68.20	3	1,545	0.19%
2020/03/06	0	0.00	10	70.30	70.40	-10	1,540	-0.65%
2020/03/05	10	70.50	0	0.00	70.60	10	1,562	0.64%
2020/03/03	1	69.30	0	0.00	69.10	1	1,583	0.06%
2020/02/27	6	68.68	0	0.00	69.00	6	1,603	0.37%
2020/02/26	0	0.00	6	68.90	69.00	-6	1,602	-0.37%
2020/02/25	1	68.40	1	68.60	69.10	0	1,570	0.00%
2020/02/24	8	69.99	0	0.00	69.50	8	1,523	0.53%
2020/02/21	1	71.40	0	0.00	71.50	1	1,503	0.07%
2020/02/17	1	71.80	0	0.00	72.10	1	1,566	0.06%
2020/02/14	1	72.50	0	0.00	72.50	1	1,575	0.06%
2020/02/11	0	0.00	2	71.55	71.80	-2	1,647	-0.12%
2020/02/10	1	69.70	11	69.91	70.90	-10	1,713	-0.58%
2020/02/07	1	71.40	0	0.00	71.10	1	1,783	0.06%
2020/02/03	0	0.00	1	68.80	68.90	-1	2,110	-0.05%
2020/01/31	0	0.00	6.9	70.81	70.70	-6.9	2,123	-0.32%
2020/01/30	2.5	70.34	3.1	70.30	70.10	-0.6	2,168	-0.03%
2020/01/15	1	75.50	0	0.00	75.30	1	2,198	0.05%
2020/01/10	0	0.00	3	74.50	74.30	-3	2,268	-0.13%
2020/01/08	5	73.82	0	0.00	73.60	5	2,281	0.22%
2020/01/07	1	74.20	0	0.00	74.50	1	2,273	0.04%
2020/01/06	0	0.00	11	75.10	74.30	-11	2,279	-0.48%
2020/01/03	2	76.35	0	0.00	75.70	2	2,275	0.09%
2020/01/02	5	76.00	3	76.00	76.30	2	2,264	0.09%
2019/12/31	4	75.33	0	0.00	75.50	4	2,270	0.18%
2019/12/27	0	0.00	2	75.80	75.90	-2	2,268	-0.09%
2019/12/26	5	75.80	1	75.70	75.80	4	2,268	0.18%
2019/12/24	0	0.00	1	75.30	75.30	-1	2,322	-0.04%
2019/12/23	2	75.90	1	75.30	75.30	1	2,369	0.04%
2019/12/20	2	76.20	5	76.36	76.10	-3	2,385	-0.13%
2019/12/19	3	75.70	16	75.61	75.70	-13	2,387	-0.54%
2019/12/18	0	0.00	3	75.83	75.60	-3	2,390	-0.13%
2019/12/17	3	74.97	1	75.20	75.20	2	2,392	0.08%
2019/12/13	7	74.70	0	0.00	74.60	7	2,467	0.28%
2019/12/12	2	75.30	0	0.00	74.80	2	2,567	0.08%
2019/12/10	1	75.10	1	74.70	75.10	0	2,576	0.00%
2019/12/09	13	75.18	0	0.00	74.70	13	2,588	0.50%
2019/12/06	1	76.00	1	75.50	75.50	0	2,605	0.00%
2019/12/05	2	75.95	3	75.90	75.80	-1	2,656	-0.04%
2019/12/02	1	74.60	0	0.00	74.50	1	2,878	0.03%
2019/11/29	6	75.33	5	74.80	75.00	1	3,123	0.03%
2019/11/25	1	74.80	1	74.90	74.90	0	3,207	0.00%
2019/11/20	12	75.20	1	75.10	75.10	11	3,336	0.33%
2019/11/19	1	75.10	3	75.33	75.20	-2	3,326	-0.06%
2019/11/18	1	74.60	0	0.00	74.30	1	3,307	0.03%
2019/11/15	2	73.90	0	0.00	74.10	2	3,322	0.06%
2019/11/14	22	74.52	0	0.00	74.40	22	3,332	0.66%
2019/11/12	1	73.90	0	0.00	74.20	1	3,370	0.03%
2019/11/11	4	73.98	2	74.05	73.60	2	3,397	0.06%
2019/11/08	2	75.05	1	75.00	75.00	1	3,389	0.03%
2019/11/07	8	74.78	0	0.00	74.50	8	3,402	0.24%
2019/11/06	23	75.02	19	75.62	75.80	4	3,349	0.12%
2019/11/05	5	74.46	0	0.00	74.50	5	3,319	0.15%
2019/11/04	7	74.67	0	0.00	74.40	7	3,306	0.21%
2019/11/01	5	75.08	2	75.10	74.90	3	3,263	0.09%
2019/10/31	24	77.04	1	76.70	76.00	23	3,189	0.72%
2019/10/29	3	78.17	21	77.70	77.60	-18	3,051	-0.59%
2019/10/28	1	78.30	0	0.00	78.60	1	3,016	0.03%
2019/10/22	0	0.00	1	81.10	80.60	-1	2,996	-0.03%
2019/10/21	2	80.90	0	0.00	80.80	2	3,002	0.07%
2019/10/18	1	81.40	0	81.10	81.00	1	3,026	0.03%
2019/10/09	0	0.00	2	81.20	81.00	-2	2,945	-0.07%
2019/10/08	32	81.33	20	80.60	80.60	12	2,935	0.41%
2019/10/07	40	82.55	40	82.20	81.90	0	2,919	0.00%
2019/10/04	10	81.60	0	0.00	81.90	10	2,893	0.35%
2019/10/03	2	82.40	2	82.00	82.00	0	2,895	0.00%
2019/10/02	0	0.00	10	82.70	82.60	-10	2,892	-0.35%
2019/09/27	10	81.70	10	81.60	81.60	0	2,870	0.00%
2019/09/26	1	84.00	10	84.50	83.30	-9	2,833	-0.32%
2019/09/24	2	84.00	2	83.00	83.00	0	2,801	0.00%
2019/09/23	21	83.02	11	83.35	82.80	10	2,766	0.36%
2019/09/20	0	0.00	4	83.00	83.00	-4	2,772	-0.14%
2019/09/18	1	81.20	1	82.50	81.90	0	2,777	0.00%
2019/09/17	11	82.34	4	83.30	81.20	7	2,728	0.26%
2019/09/10	0	0.00	1	81.50	81.30	-1	2,650	-0.04%
2019/09/09	7	80.79	5	81.50	81.50	2	2,612	0.08%
2019/09/06	15	82.00	15	82.10	82.10	0	2,543	0.00%
2019/09/05	1	81.50	0	0.00	81.90	1	2,451	0.04%
2019/09/03	3	81.97	6	81.50	80.70	-3	2,259	-0.13%
2019/09/02	1	78.40	1	78.80	79.00	0	1,996	0.00%
2019/08/29	1	78.70	0	0.00	78.80	1	1,932	0.05%
2019/08/28	1	79.50	1	80.70	79.30	0	1,914	0.00%
2019/08/27	1	79.30	8	79.69	79.20	-7	1,862	-0.38%
2019/08/23	0	0.00	8	77.20	77.80	-8	1,743	-0.46%
2019/08/22	1	78.00	0	0.00	77.80	1	1,743	0.06%
2019/08/19	2	78.10	0	0.00	77.80	2	1,724	0.12%
2019/08/16	0	0.00	1	78.70	78.00	-1	1,719	-0.06%
2019/08/15	0	0.00	2	77.55	77.90	-2	1,728	-0.12%
2019/08/14	11	77.83	4	78.43	77.90	7	1,708	0.41%
2019/08/12	4	76.98	1	76.10	76.90	3	1,729	0.17%
2019/08/06	8	73.74	1	74.80	74.80	7	1,788	0.39%
2019/08/05	2	75.90	3	75.17	75.10	-1	1,838	-0.06%
2019/08/02	2	76.35	0	0.00	75.80	2	1,915	0.10%
2019/08/01	1	78.20	0	0.00	78.20	1	1,926	0.05%
2019/07/31	2	77.70	1	78.20	78.30	1	1,978	0.05%
2019/07/29	0	0.00	1	78.60	78.50	-1	2,026	-0.05%
2019/07/24	0	0.00	6	78.77	78.80	-6	2,081	-0.29%
2019/07/23	0	0.00	1	77.90	77.70	-1	2,090	-0.05%
2019/07/19	0	0.00	5	76.10	75.80	-5	2,071	-0.24%
2019/07/17	1	75.60	1	75.80	75.40	0	2,123	0.00%
2019/07/16	1	76.50	1	76.40	76.30	0	2,181	0.00%
2019/07/12	1	76.20	0	0.00	76.30	1	2,269	0.04%
2019/07/11	3	75.33	2	75.40	75.40	1	2,337	0.04%
2019/07/10	1	75.10	0	0.00	75.20	1	2,481	0.04%
2019/07/09	2	74.80	2	75.20	75.20	0	2,571	0.00%
2019/07/04	1	74.40	1	74.50	74.40	0	2,641	0.00%
2019/07/03	1	74.40	1	73.90	74.00	0	2,657	0.00%
2019/07/02	1	73.90	1	74.70	74.70	0	2,677	0.00%
2019/06/28	0	0.00	1	73.30	73.20	-1	2,717	-0.04%
2019/06/27	0	0.00	3	73.00	73.60	-3	2,782	-0.11%
2019/06/25	15	74.15	12	73.88	72.90	3	2,776	0.11%
2019/06/24	3	72.00	0	0.00	72.30	3	2,766	0.11%
2019/06/21	1	72.70	2	72.90	72.00	-1	2,805	-0.04%
2019/06/20	0	0.00	1	72.40	72.40	-1	2,813	-0.04%
2019/06/17	3	70.83	6	70.12	70.50	-3	3,057	-0.10%
2019/06/14	1	70.90	1	70.50	70.50	0	3,155	0.00%
2019/06/12	5	70.60	0	0.00	70.50	5	3,426	0.15%
2019/06/11	6	70.97	6	70.62	70.60	0	3,487	0.00%
2019/06/10	5	70.00	7	70.41	70.50	-2	3,491	-0.06%
2019/06/04	1	70.20	0	0.00	69.60	1	3,556	0.03%
2019/06/03	1	69.80	0	0.00	69.60	1	3,580	0.03%
2019/05/31	0	0.00	2	70.80	70.80	-2	3,592	-0.06%
2019/05/29	2	69.70	2	70.00	70.10	0	3,673	0.00%
2019/05/23	5	70.00	5	69.80	70.10	0	3,829	0.00%
2019/05/22	1	70.00	0	0.00	70.40	1	3,843	0.03%
2019/05/21	1	69.50	0	0.00	69.50	1	3,853	0.03%
2019/05/20	4	67.55	0	0.00	67.50	4	3,903	0.10%
2019/05/17	10	68.40	10	68.50	68.50	0	3,911	0.00%
2019/05/16	5	69.36	2	70.70	69.70	3	3,894	0.08%
2019/05/15	11	68.57	10	69.20	69.20	1	3,886	0.03%
2019/05/14	1	69.30	1	67.70	69.30	0	3,919	0.00%
2019/05/13	21	72.67	20	70.20	70.20	1	3,910	0.03%
2019/05/10	3	75.00	1	73.50	73.50	2	3,847	0.05%
2019/05/09	21	76.95	22	75.80	75.80	-1	3,794	-0.03%
2019/05/08	11	77.93	14	77.41	77.50	-3	3,787	-0.08%
2019/05/07	11	78.65	10	78.70	78.70	1	3,763	0.03%
2019/05/06	0	0.00	1	79.70	79.50	-1	3,772	-0.03%
2019/05/03	5	81.14	1	81.50	81.10	4	3,773	0.11%
2019/05/02	1	80.30	10	80.30	80.50	-9	3,808	-0.24%
2019/04/30	6	79.42	6	79.37	80.00	0	3,910	0.00%
2019/04/29	1	78.40	0	0.00	78.60	1	3,962	0.03%
2019/04/25	2	81.30	2	80.90	80.80	0	3,983	0.00%
2019/04/24	1	81.70	1	81.00	80.80	0	4,000	0.00%
2019/04/23	5	81.20	0	81.30	81.10	5	4,027	0.12%
2019/04/22	1	82.10	1	81.70	81.80	0	4,006	0.00%
2019/04/18	25	81.84	26	80.15	80.10	-1	3,974	-0.03%
2019/04/17	16	82.68	30	82.70	82.00	-14	3,968	-0.35%
2019/04/16	30.5	82.85	41	83.32	83.40	-10.5	3,921	-0.27%
2019/04/15	17.5	80.86	11	82.77	82.80	6.5	3,849	0.17%
2019/04/12	21	80.21	11	79.91	79.90	10	3,857	0.26%
2019/04/11	10	81.05	11	79.91	79.90	-1	3,945	-0.03%
2019/04/10	17	81.11	15	80.90	80.90	2	4,001	0.05%
2019/04/09	15	81.93	15	81.60	81.60	0	4,012	0.00%
2019/04/08	22	81.21	25	81.50	81.50	-3	4,052	-0.07%
2019/04/03	25	80.55	19	80.60	80.60	6	4,051	0.15%
2019/04/02	21	81.18	10	81.10	81.10	11	4,059	0.27%
2019/04/01	8	82.08	5	81.98	82.00	3	4,061	0.07%
2019/03/29	2	80.90	0	0.00	81.00	2	3,987	0.05%
2019/03/28	1	81.00	2	80.50	80.50	-1	4,008	-0.02%
2019/03/27	0	0.00	1	80.90	80.90	-1	4,039	-0.02%
2019/03/26	11	82.00	0	0.00	81.60	11	4,075	0.27%
2019/03/25	2	81.50	0	0.00	82.10	2	4,063	0.05%
2019/03/22	1	83.50	41	81.60	81.70	-40	4,118	-0.97%
2019/03/21	10	82.70	4.1	83.31	82.80	5.9	4,101	0.14%
2019/03/20	1	82.70	6	82.70	82.80	-5	4,119	-0.12%
2019/03/19	0	0.00	10	81.70	81.70	-10	4,097	-0.25%
2019/03/18	19	81.86	23	81.18	81.60	-4	4,130	-0.10%
2019/03/15	0	0.00	5.1	77.00	76.50	-5.1	3,954	-0.13%
2019/03/14	0	0.00	4	77.75	76.70	-4	3,935	-0.10%
2019/03/13	2	79.30	0	0.00	78.20	2	3,921	0.05%
2019/03/12	5	79.10	8	78.89	78.70	-3	3,938	-0.08%
2019/03/11	7	79.00	15	79.00	78.80	-8	3,943	-0.20%
2019/03/08	2	78.30	0	0.00	78.20	2	4,004	0.05%
2019/03/07	7	78.41	0	0.00	77.70	7	4,032	0.17%
2019/03/06	3	77.90	0	0.00	78.10	3	4,069	0.07%
2019/03/05	0	0.00	5	77.70	77.40	-5	4,202	-0.12%
2019/03/04	5	78.80	5	79.18	78.70	0	4,188	0.00%
2019/02/27	4	78.50	3	78.90	78.60	1	4,145	0.02%
2019/02/26	2	78.75	6	79.02	78.80	-4	4,137	-0.10%
2019/02/25	13	78.73	8	78.58	78.90	5	4,080	0.12%
2019/02/22	0	0.00	6	77.30	77.10	-6	4,000	-0.15%
2019/02/21	7	77.70	0	0.00	77.60	7	4,007	0.17%
2019/02/20	10	77.35	1	77.10	77.30	9	3,990	0.23%
2019/02/19	2	77.40	1	77.20	77.20	1	3,955	0.03%
2019/02/18	20	76.05	21	76.51	76.50	-1	3,889	-0.03%
2019/02/15	7	76.26	0	0.00	75.40	7	3,863	0.18%
2019/02/14	1	76.00	0	0.00	76.10	1	3,842	0.03%
2019/02/13	9	76.69	6	76.37	76.30	3	3,813	0.08%
2019/02/12	5	75.40	1	75.90	75.70	4	3,760	0.11%
2019/02/11	3	76.30	1	76.30	76.30	2	3,724	0.05%
2019/01/30	3	75.40	4	75.03	75.40	-1	3,703	-0.03%
2019/01/29	32	75.33	33	74.75	74.70	-1	3,688	-0.03%
2019/01/28	11	75.94	12	76.15	76.20	-1	3,652	-0.03%
2019/01/25	10	75.70	10	75.60	75.60	0	3,646	0.00%
2019/01/24	20	77.08	20	76.50	76.50	0	3,606	0.00%
2019/01/23	20	76.20	20	77.30	77.30	0	3,604	0.00%
2019/01/22	20	76.75	24	75.50	75.50	-4	3,566	-0.11%
2019/01/21	26	77.62	21	77.58	77.50	5	3,489	0.14%
2019/01/18	3	78.80	0	0.00	78.70	3	3,424	0.09%
2019/01/16	4	80.60	0	0.00	80.60	4	3,450	0.12%
2019/01/15	12	81.44	1	81.40	81.00	11	3,446	0.32%
2019/01/14	8	79.76	0	0.00	79.80	8	3,408	0.23%
2019/01/11	2	80.35	15	79.70	79.60	-13	3,413	-0.38%
2019/01/10	2	80.60	1	80.60	80.60	1	3,390	0.03%
2019/01/09	3	81.53	2	80.60	80.60	1	3,377	0.03%
2019/01/08	3	82.23	1	81.80	82.50	2	3,328	0.06%
2019/01/07	3	82.03	2	82.40	82.00	1	3,293	0.03%
2019/01/04	0	0.00	1	83.10	83.10	-1	3,226	-0.03%
2019/01/03	2	82.65	2	82.45	82.20	0	3,165	0.00%
2019/01/02	21	81.70	0	0.00	80.90	21	3,059	0.69%
2018/12/27	0	0.00	2	78.65	79.00	-2	2,964	-0.07%
2018/12/26	2	77.40	1	78.30	77.10	1	2,902	0.03%
2018/12/25	4	78.25	2	79.00	78.10	2	2,887	0.07%
2018/12/24	0	0.00	4	79.95	80.50	-4	2,843	-0.14%
2018/12/22	7	78.16	5	77.50	78.10	2	2,792	0.07%
2018/12/21	25	77.86	36	77.76	77.90	-11	2,821	-0.39%
2018/12/19	11	79.27	11	78.86	78.80	0	2,767	0.00%
2018/12/18	2	78.35	1	78.80	78.60	1	2,707	0.04%
2018/12/17	5	81.50	0	0.00	79.10	5	2,711	0.18%
2018/12/14	3	80.97	2.1	81.05	80.90	1	2,682	0.04%
2018/12/13	3	79.90	0	0.00	80.00	3	2,665	0.11%
2018/12/12	2	80.65	4	80.38	80.50	-2	2,751	-0.07%
2018/12/11	6	78.62	10	79.38	80.50	-4	2,727	-0.15%
2018/12/10	1	77.00	1	77.20	77.30	0	2,619	0.00%
2018/12/07	11	75.99	0	0.00	76.40	11	2,597	0.42%
2018/12/06	1	74.00	0	0.00	74.20	1	2,591	0.04%
2018/12/05	0	0.00	2	77.00	76.80	-2	2,574	-0.08%
2018/12/04	9	79.22	0	0.00	78.30	9	2,572	0.35%
2018/12/03	0	0.00	1	79.20	79.50	-1	2,563	-0.04%
2018/11/30	2.1	77.05	3	77.07	77.00	-0.9	2,500	-0.04%
2018/11/29	7	77.89	5	77.99	77.00	2	2,526	0.08%
2018/11/28	14	75.27	17	77.64	77.50	-3	2,469	-0.12%
2018/11/27	0	0.00	1	73.30	73.60	-1	2,308	-0.04%
2018/11/26	10	71.80	11	72.17	72.20	-1	2,279	-0.04%
2018/11/23	2	71.25	2	71.10	71.10	0	2,275	0.00%
2018/11/22	10	73.90	10	73.00	73.00	0	2,257	0.00%
2018/11/20	6	74.68	6	74.95	74.00	0	2,246	0.00%
2018/11/19	0	0.00	10	74.70	74.70	-10	2,228	-0.45%
2018/11/16	5	74.00	5	73.40	73.40	0	2,196	0.00%
2018/11/15	15	72.70	16	73.88	73.90	-1	2,186	-0.05%
2018/11/14	10	73.30	10	72.80	72.80	0	2,188	0.00%
2018/11/13	11	71.82	10	73.20	73.20	1	2,206	0.05%
2018/11/09	31	74.22	32	73.48	73.50	-1	2,193	-0.05%
2018/11/08	17	74.12	15	73.90	73.90	2	2,154	0.09%
2018/11/07	5	72.10	6	73.15	73.20	-1	2,125	-0.05%
2018/11/06	16	73.25	3	72.03	71.50	13	2,124	0.61%
2018/11/05	0	0.00	10	72.70	73.00	-10	2,099	-0.48%
2018/11/02	24	72.14	18	72.47	72.80	6	2,116	0.28%
2018/11/01	10	71.65	13	72.33	72.30	-3	2,118	-0.14%
2018/10/31	7	70.21	5	72.00	72.00	2	2,107	0.09%
2018/10/30	12	68.26	12	68.72	68.80	0	2,121	0.00%
2018/10/29	13	70.23	12	69.08	68.90	1	2,137	0.05%
2018/10/26	1	73.80	0	0.00	72.60	1	2,098	0.05%
2018/10/25	4	73.38	0	0.00	72.60	4	2,058	0.19%
2018/10/24	0	0.00	1	72.50	74.00	-1	2,031	-0.05%
2018/10/23	1	70.90	1	71.60	71.20	0	1,948	0.00%
2018/10/19	1	68.30	1	69.70	71.00	0	1,922	0.00%
2018/10/18	1.1	70.92	1	70.90	71.10	0.1	1,917	0.01%
2018/10/15	0	0.00	1	67.10	67.00	-1	1,935	-0.05%
2018/10/08	0	0.00	1	71.10	70.50	-1	1,986	-0.05%
2018/10/05	0	0.00	1	70.10	70.00	-1	1,991	-0.05%
2018/10/03	1	73.10	0	0.00	72.70	1	1,991	0.05%
2018/10/01	1	74.00	0	0.00	74.20	1	2,005	0.05%
2018/09/28	1	74.70	1	74.80	74.10	0	2,032	0.00%
2018/09/27	1	74.00	1	74.90	74.90	0	2,000	0.00%
2018/09/26	1	73.60	0	0.00	73.40	1	1,980	0.05%
2018/09/25	1	75.10	1	75.00	75.20	0	1,964	0.00%
2018/09/21	1	75.10	1	74.70	75.10	0	1,938	0.00%
2018/09/20	3	74.13	3	74.37	74.10	0	1,904	0.00%
2018/09/19	1	72.60	2	73.20	72.60	-1	1,830	-0.05%
2018/09/18	5	74.24	3	74.10	74.10	2	1,753	0.11%
2018/09/17	1	70.50	2	72.90	72.50	-1	1,596	-0.06%
2018/09/13	1	68.30	2	68.30	68.10	-1	1,496	-0.07%
2018/09/12	3	69.30	2	69.15	69.00	1	1,486	0.07%
2018/09/11	2	70.30	0	0.00	70.00	2	1,476	0.14%
2018/09/07	0	0.00	1	73.10	70.80	-1	1,430	-0.07%
2018/09/05	0	0.00	2	72.70	71.90	-2	1,384	-0.14%
2018/08/30	1	68.90	0	0.00	68.90	1	1,365	0.07%
2018/08/21	1	68.00	1	68.20	68.50	0	1,428	0.00%
2018/08/20	1	68.10	0	0.00	68.10	1	1,419	0.07%
2018/08/16	1	69.90	0	0.00	70.00	1	1,403	0.07%
2018/08/13	0	0.00	1	71.30	72.00	-1	1,495	-0.07%
2018/08/09	1	73.80	2	73.90	73.80	-1	1,477	-0.07%
2018/08/08	0	0.00	1	79.10	79.00	-1	1,469	-0.07%
2018/08/07	2	78.90	9	78.99	78.90	-7	1,462	-0.48%
2018/08/06	2	80.15	6	79.60	79.10	-4	1,475	-0.27%
2018/08/03	0	0.00	6	79.00	79.00	-6	1,436	-0.42%
2018/07/27	0	0.00	2	76.85	76.90	-2	1,476	-0.14%
2018/07/26	1	75.50	2	76.10	75.60	-1	1,473	-0.07%
2018/07/25	1	75.50	1	76.70	75.50	0	1,485	0.00%
2018/07/23	0	0.00	13	77.77	78.20	-13	1,449	-0.90%
2018/07/19	2	77.25	0	0.00	76.60	2	1,439	0.14%
2018/07/18	16	77.31	3	77.50	77.60	13	1,464	0.89%
2018/07/17	2	74.40	2	75.80	77.00	0	1,424	0.00%
2018/07/16	3	74.50	1	74.20	74.20	2	1,446	0.14%
2018/07/13	0	0.00	1	75.60	75.20	-1	1,491	-0.07%
2018/07/12	2	73.30	2	74.40	75.40	0	1,503	0.00%
2018/07/11	0	0.00	1	74.50	73.70	-1	1,514	-0.07%
2018/07/10	1	75.00	0	0.00	74.80	1	1,533	0.07%
2018/07/09	4	73.95	1	74.10	74.40	3	1,534	0.20%
2018/07/06	2	72.80	1	72.60	73.90	1	1,524	0.07%
2018/07/04	1	72.00	0	0.00	71.20	1	1,515	0.07%
2018/07/03	0	0.00	4	72.30	71.80	-4	1,530	-0.26%
2018/06/29	2	72.35	0	0.00	72.70	2	1,573	0.13%
2018/06/22	1	71.60	0	0.00	71.30	1	1,619	0.06%
2018/06/20	0	0.00	1	73.80	73.40	-1	1,631	-0.06%
2018/06/12	0	0.00	1	73.40	73.70	-1	1,682	-0.06%
2018/06/11	0	0.00	2	74.20	74.00	-2	1,694	-0.12%
2018/06/08	1	74.60	0	0.00	74.50	1	1,697	0.06%
2018/06/07	1	73.60	1	73.80	74.00	0	1,681	0.00%
2018/06/06	0	0.00	1	73.80	74.00	-1	1,693	-0.06%
2018/06/05	0	0.00	2	73.70	73.60	-2	1,711	-0.12%
2018/06/04	1	73.30	1	73.90	73.90	0	1,713	0.00%
2018/06/01	2	73.80	4	74.00	72.80	-2	1,727	-0.12%
2018/05/25	1	71.60	0	0.00	71.50	1	1,784	0.06%
2018/05/22	2	70.65	12	69.77	69.70	-10	1,782	-0.56%
2018/05/21	1	71.20	10	70.10	71.50	-9	1,742	-0.52%
2018/05/18	1	67.60	0	0.00	68.00	1	1,704	0.06%
2018/05/16	3	67.30	0	0.00	66.90	3	1,707	0.18%
2018/05/15	2	66.50	6	67.05	67.90	-4	1,690	-0.24%
2018/05/14	10	66.80	0	0.00	66.10	10	1,692	0.59%
2018/05/10	4	66.23	0	0.00	66.00	4	1,672	0.24%
2018/05/09	3	66.83	0	0.00	66.70	3	1,645	0.18%
2018/05/08	2	68.10	0	0.00	68.10	2	1,622	0.12%
2018/05/02	1	70.40	0	0.00	70.40	1	1,636	0.06%
2018/04/27	0	0.00	5	68.20	68.20	-5	1,660	-0.30%
2018/04/26	2	69.30	0	0.00	67.70	2	1,656	0.12%
2018/04/25	2	69.70	0	0.00	70.00	2	1,636	0.12%
2018/04/24	2	70.10	12	69.68	69.70	-10	1,633	-0.61%
2018/04/23	5	69.00	5	69.50	69.50	0	1,602	0.00%
2018/04/20	12	69.69	0	0.00	69.00	12	1,594	0.75%
2018/04/19	1	71.80	9	71.50	71.40	-8	1,519	-0.53%
2018/04/18	3	72.83	0	0.00	72.70	3	1,468	0.20%
2018/04/17	5	73.52	10	73.20	73.50	-5	1,453	-0.34%
2018/04/16	2	75.25	0	0.00	74.80	2	1,423	0.14%
2018/04/11	1	76.00	0	0.00	76.00	1	1,430	0.07%
2018/04/10	1	76.90	2	76.85	76.60	-1	1,465	-0.07%
2018/04/09	1	78.00	0	0.00	78.00	1	1,468	0.07%
2018/04/03	1	77.80	0	0.00	78.00	1	1,452	0.07%
2018/04/02	1	77.80	16	79.40	79.00	-15	1,435	-1.05%
2018/03/31	0	0.00	4	77.20	77.70	-4	1,402	-0.29%
2018/03/30	0	0.00	10	76.77	76.40	-10	1,397	-0.72%
2018/03/29	0	0.00	1	76.70	76.40	-1	1,388	-0.07%
2018/03/28	19	75.94	1	76.80	76.00	18	1,385	1.30%
2018/03/27	6	76.93	0	0.00	76.90	6	1,353	0.44%
2018/03/23	2	77.05	2	77.20	77.50	0	1,326	0.00%
2018/03/22	3	78.60	0	0.00	78.30	3	1,314	0.23%
2018/03/21	1	78.60	0	0.00	78.70	1	1,292	0.08%
2018/03/20	2	78.85	2	78.70	78.70	0	1,287	0.00%
2018/03/19	0	0.00	6	79.75	79.40	-6	1,273	-0.47%
2018/03/16	0	0.00	2	80.20	79.80	-2	1,259	-0.16%
2018/03/15	0	0.00	1	79.60	79.30	-1	1,225	-0.08%
2018/03/14	3	79.30	0	0.00	79.00	3	1,208	0.25%
2018/03/13	3	78.90	0	0.00	79.10	3	1,194	0.25%
2018/03/12	4	78.93	3	79.30	78.80	1	1,181	0.08%
2018/03/09	1	78.70	0	0.00	78.90	1	1,177	0.08%
2018/03/06	3	78.80	0	0.00	78.10	3	1,127	0.27%
2018/03/05	4	78.75	0	0.00	78.50	4	1,103	0.36%
2018/03/01	1	80.50	0	0.00	80.10	1	1,068	0.09%
2018/02/26	5	81.40	0	0.00	81.30	5	1,080	0.46%
2018/02/09	8	79.54	0	0.00	80.80	8	1,091	0.73%
2018/02/08	1	81.50	0	0.00	81.50	1	1,094	0.09%
2018/02/06	3	81.40	0.3	82.10	81.30	2.7	1,120	0.24%
2018/02/05	2	84.10	0	0.00	84.20	2	1,104	0.18%
2018/01/25	0	0.00	5	87.00	86.40	-5	1,162	-0.43%
2018/01/24	7	88.14	2	88.00	88.20	5	1,161	0.43%
2018/01/23	0	0.00	1	87.40	86.90	-1	1,152	-0.09%
2018/01/19	0	0.00	1	85.80	85.80	-1	1,150	-0.09%
2018/01/18	0	0.00	1.1	86.69	86.70	-1.1	1,151	-0.09%
2018/01/17	1	86.40	0	0.00	86.30	1	1,152	0.09%
2018/01/16	0	0.00	3	86.80	86.30	-3	1,157	-0.26%
2018/01/12	0	0.00	1	85.70	85.30	-1	1,181	-0.08%
2018/01/10	0	0.00	5	85.60	85.20	-5	1,243	-0.40%
2018/01/09	6	86.03	0	0.00	85.70	6	1,282	0.47%
2018/01/08	0	0.00	6	88.08	87.90	-6	1,285	-0.47%
2018/01/05	0	0.00	5	88.30	88.10	-5	1,283	-0.39%
2018/01/04	1	87.40	2	88.10	89.10	-1	1,282	-0.08%
2018/01/03	12	86.74	1	86.70	87.20	11	1,247	0.88%