啟碁 (6285)-元大-竹北券商分點個股進出

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
114.0
漲跌
▲1.0
漲幅
+0.88%
成交量
1,335張
產業
上市通信網路類股
1071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

啟碁 (6285)籌碼相關－元大-竹北券商分點個股進出

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-竹北券商分點個股進出
元大-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	115.00	0	0.00	114.00	1	2,803	0.04%
2024/11/19	0.5	112.00	0	0.00	113.50	0.5	2,847	0.02%
2024/11/18	5.2	113.45	5	114.70	111.00	0.2	2,860	0.01%
2024/11/15	0	121.00	0	0.00	120.50	0	2,794	0.00%
2024/11/14	2	122.50	0	0.00	121.00	2	2,816	0.07%
2024/11/13	0	0.00	0.1	123.00	122.00	-0.1	2,818	0.00%
2024/11/11	5	121.00	0	0.00	120.50	5	2,842	0.18%
2024/11/08	4	121.05	0	0.00	119.00	4	2,885	0.14%
2024/11/07	2.8	123.36	0	0.00	123.50	2.8	2,961	0.09%
2024/11/06	7.1	123.55	1.1	123.95	124.50	6	2,918	0.20%
2024/11/04	0.8	120.38	0	0.00	119.00	0.8	2,981	0.03%
2024/10/30	0	0.00	0.8	124.63	122.00	-0.8	3,077	-0.03%
2024/10/29	1.1	125.00	0.2	126.00	126.00	0.9	3,054	0.03%
2024/10/28	2	123.75	0.1	124.72	124.00	1.9	2,992	0.06%
2024/10/25	3.3	121.26	6.5	122.95	124.50	-3.2	2,891	-0.11%
2024/10/22	1	117.00	0	0.00	116.50	1	2,751	0.04%
2024/10/21	0.1	118.00	0	0.00	118.00	0.1	2,824	0.00%
2024/10/18	0.1	115.00	0	0.00	115.00	0.1	2,867	0.00%
2024/10/15	0.1	114.78	1	114.00	113.50	-0.9	2,998	-0.03%
2024/10/14	1.2	115.42	0	0.00	115.00	1.2	3,020	0.04%
2024/10/09	2	114.01	0	0.00	113.00	2	3,052	0.07%
2024/10/08	0.2	116.50	0	0.00	115.00	0.2	3,082	0.01%
2024/10/07	0.1	115.50	0	0.00	117.00	0.1	3,145	0.00%
2024/10/01	0.2	114.63	0	0.00	114.00	0.2	3,191	0.01%
2024/09/30	0	117.00	0	0.00	116.00	0	3,218	0.00%
2024/09/27	0	0.00	0.4	119.25	117.00	-0.4	3,326	-0.01%
2024/09/26	0	121.00	0	0.00	119.00	0	3,616	0.00%
2024/09/25	0.1	120.50	3	120.50	120.50	-2.9	3,698	-0.08%
2024/09/24	3	119.50	0	0.00	119.00	3	3,746	0.08%
2024/09/23	0.1	120.50	0.1	120.00	119.50	0	3,793	0.00%
2024/09/20	0	0.00	0.3	118.10	118.00	-0.3	3,821	-0.01%
2024/09/19	1	117.00	1	118.50	114.00	0	3,867	0.00%
2024/09/16	1.2	116.92	0	0.00	116.50	1.2	4,075	0.03%
2024/09/13	0	0.00	0.1	115.00	114.00	-0.1	4,090	0.00%
2024/09/12	0.1	113.36	0.5	113.42	113.00	-0.3	4,119	-0.01%
2024/09/11	0	111.00	0	0.00	111.00	0	4,138	0.00%
2024/09/09	0	111.00	0	0.00	112.50	0	4,226	0.00%
2024/09/06	0	112.50	0	112.42	112.50	0	4,235	0.00%
2024/09/05	0.4	112.36	0	0.00	112.00	0.4	4,253	0.01%
2024/09/04	0.3	114.90	0	0.00	113.50	0.3	4,248	0.01%
2024/09/03	1.5	119.19	0	0.00	118.50	1.5	4,267	0.03%
2024/09/02	0	122.22	0	0.00	122.00	0	4,265	0.00%
2024/08/30	0.2	122.25	0	0.00	122.00	0.2	4,333	0.00%
2024/08/29	0.1	122.00	0	0.00	121.50	0.1	4,377	0.00%
2024/08/28	0.1	124.15	0	0.00	123.00	0.1	4,426	0.00%
2024/08/27	0.2	124.50	0.1	126.00	125.50	0.1	4,538	0.00%
2024/08/26	0.1	125.00	0	0.00	124.50	0.1	4,578	0.00%
2024/08/20	0	0.00	0.1	125.00	124.00	-0.1	4,737	0.00%
2024/08/19	1	121.50	0	0.00	122.00	1	4,815	0.02%
2024/08/16	0.1	121.50	0.1	122.00	122.00	-0.1	4,816	0.00%
2024/08/15	1.4	119.45	0.1	121.27	118.50	1.3	4,817	0.03%
2024/08/14	1.3	120.88	0	121.00	120.00	1.3	4,836	0.03%
2024/08/13	0.8	120.26	0	0.00	120.00	0.8	4,854	0.02%
2024/08/12	0.2	118.96	0.2	120.94	122.00	0.1	4,906	0.00%
2024/08/09	3.5	122.05	0	0.00	121.50	3.5	4,818	0.07%
2024/08/08	0	0.00	0.1	131.00	129.00	-0.1	4,681	0.00%
2024/08/07	0.1	130.50	1	127.09	130.50	-0.9	4,655	-0.02%
2024/08/06	0.5	120.40	3.1	124.06	124.50	-2.6	4,715	-0.06%
2024/08/05	2.1	124.99	0.1	124.50	124.50	2.1	4,686	0.04%
2024/08/02	3.3	136.49	0	0.00	138.00	3.3	4,681	0.07%
2024/08/01	1	140.00	0	0.00	141.50	1	4,635	0.02%
2024/07/31	2.5	140.58	0	0.00	140.50	2.5	4,617	0.05%
2024/07/30	1	139.50	0	0.00	142.00	1	4,628	0.02%
2024/07/29	1.3	142.14	0	0.00	140.00	1.3	4,620	0.03%
2024/07/26	0.1	140.19	1	139.50	140.00	-0.9	4,607	-0.02%
2024/07/23	1.2	142.54	0	0.00	142.50	1.2	4,604	0.02%
2024/07/22	0	0.00	12	142.92	141.00	-12	4,626	-0.26%
2024/07/19	3	147.00	0	0.00	145.50	3	4,574	0.07%
2024/07/18	2.1	147.69	5	147.90	149.50	-2.9	4,579	-0.06%
2024/07/16	10	147.50	1	148.00	148.00	9	4,545	0.20%
2024/07/15	5.4	146.10	0	0.00	146.00	5.4	4,605	0.12%
2024/07/12	0	0.00	0.2	148.00	147.00	-0.2	4,614	0.00%
2024/07/11	1.1	148.06	0	0.00	148.00	1.1	4,677	0.02%
2024/07/10	1	148.01	0	0.00	147.50	1	4,751	0.02%
2024/07/09	2	148.25	1	149.00	148.00	1	4,764	0.02%
2024/07/08	2.4	147.42	0	0.00	147.00	2.4	4,753	0.05%
2024/07/05	2.2	148.07	0	0.00	147.50	2.2	4,750	0.05%
2024/07/04	0.1	148.42	0	0.00	148.00	0.1	4,757	0.00%
2024/07/03	1.8	146.31	2	148.50	144.50	-0.2	4,742	0.00%
2024/07/02	15.4	146.07	2	144.50	144.50	13.4	4,665	0.29%
2024/07/01	3.5	158.94	1.3	159.75	157.00	2.2	4,363	0.05%
2024/06/28	2	163.50	1.2	161.75	161.00	0.8	4,321	0.02%
2024/06/27	3	163.83	0	0.00	162.00	3	4,277	0.07%
2024/06/25	2.2	168.67	2	167.25	170.00	0.2	4,464	0.00%
2024/06/24	0	0.00	6	166.83	165.50	-6	4,469	-0.13%
2024/06/21	2.1	166.07	7.7	166.66	170.00	-5.6	4,460	-0.13%
2024/06/20	0	0.00	1.1	161.86	161.00	-1.1	4,399	-0.03%
2024/06/19	3.1	160.16	0	0.00	159.00	3.1	4,472	0.07%
2024/06/18	0	0.00	1	160.50	160.00	-1	4,665	-0.02%
2024/06/17	2	159.25	2	160.00	160.00	0	4,890	0.00%
2024/06/14	0.2	155.00	3	154.83	154.50	-2.9	5,122	-0.06%
2024/06/13	1.1	157.79	2	158.50	158.00	-0.9	5,176	-0.02%
2024/06/12	0	0.00	8.1	158.69	159.50	-8.1	5,354	-0.15%
2024/06/11	0	0.00	2	159.00	158.50	-2	5,708	-0.04%
2024/06/07	3.3	157.08	2	157.25	157.50	1.3	5,957	0.02%
2024/06/06	2	161.50	0.1	162.00	162.00	1.9	6,003	0.03%
2024/06/05	0.1	162.00	2	165.00	161.50	-1.9	6,056	-0.03%
2024/06/04	0	0.00	1	162.50	163.00	-1	6,096	-0.02%
2024/06/03	0	0.00	1.1	159.45	160.50	-1.1	6,176	-0.02%
2024/05/31	6.2	158.63	0.1	163.50	156.00	6.1	6,223	0.10%
2024/05/30	0.5	160.30	4	161.38	159.50	-3.5	6,182	-0.06%
2024/05/29	2.1	165.00	9.6	163.45	163.50	-7.6	6,257	-0.12%
2024/05/28	0.1	159.00	7	158.00	158.00	-6.9	6,140	-0.11%
2024/05/27	1.1	159.00	0	160.00	159.00	1.1	6,162	0.02%
2024/05/24	0	0.00	6	159.33	160.00	-6	6,297	-0.10%
2024/05/23	3.5	158.71	4	160.13	157.50	-0.5	6,420	-0.01%
2024/05/22	0	0.00	1.2	156.60	157.50	-1.2	6,600	-0.02%
2024/05/21	5	157.50	2	157.00	157.00	3	6,874	0.04%
2024/05/20	3.1	157.80	6	156.92	156.00	-3	6,868	-0.04%
2024/05/17	6	154.75	10.2	155.69	155.00	-4.2	6,876	-0.06%
2024/05/16	2	154.75	2.6	154.38	156.00	-0.6	6,960	-0.01%
2024/05/15	0	0.00	1	149.50	148.00	-1	6,859	-0.01%
2024/05/14	3	147.17	0	0.00	147.00	3	6,893	0.04%
2024/05/13	0.4	146.74	0.4	147.00	147.50	0	6,924	0.00%
2024/05/10	4	145.50	0	0.00	146.00	4	6,961	0.06%
2024/05/09	2	151.50	3	150.50	148.50	-1	6,911	-0.01%
2024/05/08	6.2	148.23	0	0.00	147.00	6.2	6,890	0.09%
2024/05/07	0	0.00	2	151.50	153.00	-2	6,846	-0.03%
2024/05/06	0	0.00	1	154.50	154.50	-1	6,831	-0.01%
2024/05/03	1	154.00	6	153.92	152.00	-5	6,839	-0.07%
2024/04/30	0.2	151.50	0.1	152.00	150.50	0.1	6,869	0.00%
2024/04/29	1.3	150.11	0	0.00	150.50	1.3	6,984	0.02%
2024/04/24	2.3	150.04	0	0.00	150.50	2.3	7,496	0.03%
2024/04/23	3	145.33	2	145.00	144.00	1	7,528	0.01%
2024/04/22	0	145.50	1	146.00	144.00	-1	7,597	-0.01%
2024/04/19	0.2	147.00	0	0.00	147.00	0.2	7,575	0.00%
2024/04/18	1.2	147.03	0.1	147.50	148.00	1.1	7,514	0.02%
2024/04/17	10.3	147.73	0	0.00	146.50	10.3	7,501	0.14%
2024/04/16	1	148.50	0	0.00	149.50	1	7,463	0.01%
2024/04/15	1	151.50	0	0.00	152.50	1	7,438	0.01%
2024/04/12	2.5	154.20	2	154.50	154.50	0.5	7,427	0.01%
2024/04/10	0	157.00	0	0.00	156.50	0	7,416	0.00%
2024/04/09	3	157.17	14.6	157.98	156.50	-11.6	7,438	-0.16%
2024/04/08	14	157.00	2.1	158.19	157.50	11.9	7,469	0.16%
2024/04/02	1.1	156.05	0	0.00	157.50	1.1	7,565	0.01%
2024/04/01	1	155.50	0.5	155.50	155.50	0.5	7,568	0.01%
2024/03/29	1.1	154.68	1.1	152.06	155.00	0	7,680	0.00%
2024/03/28	0.8	154.80	1	156.50	154.50	-0.2	7,549	0.00%
2024/03/27	0.1	154.00	5	154.50	156.00	-4.9	7,564	-0.06%
2024/03/26	2.2	147.86	2	148.25	149.50	0.2	7,667	0.00%
2024/03/25	1	152.01	1.6	152.65	151.50	-0.6	7,776	-0.01%
2024/03/22	2.1	154.50	3	153.83	154.00	-0.9	7,977	-0.01%
2024/03/21	7.1	153.09	2	153.75	153.50	5.1	8,085	0.06%
2024/03/20	6.4	160.63	9	162.00	157.50	-2.6	8,114	-0.03%
2024/03/19	6.1	158.55	7.4	159.53	161.00	-1.3	8,335	-0.02%
2024/03/18	3.5	156.29	4.5	156.69	157.50	-1	8,815	-0.01%
2024/03/15	10	156.85	8.1	154.75	154.50	2	9,454	0.02%
2024/03/14	18.2	158.44	15.2	160.03	155.50	3	9,679	0.03%
2024/03/13	1.1	155.95	11.1	155.36	156.00	-10.1	9,453	-0.11%
2024/03/12	3.2	147.37	4.5	149.15	150.00	-1.2	9,228	-0.01%
2024/03/11	1.1	142.09	0	0.00	143.00	1.1	9,176	0.01%
2024/03/08	3.1	146.48	0.2	144.50	143.50	2.9	9,265	0.03%
2024/03/07	6.1	151.41	4	151.88	150.00	2.1	9,434	0.02%
2024/03/06	4.1	156.85	2	156.00	154.50	2.1	9,335	0.02%
2024/03/05	2.1	156.46	4.2	155.50	157.00	-2.2	9,277	-0.02%
2024/03/04	1.1	158.45	4	157.13	156.50	-3	9,228	-0.03%
2024/03/01	1	153.50	1	154.00	152.50	0	9,124	0.00%
2024/02/29	3	153.67	0.1	153.00	153.50	2.9	9,171	0.03%
2024/02/27	5.2	155.48	4.3	157.67	153.00	0.9	9,163	0.01%
2024/02/26	9.8	157.97	2.4	157.85	156.00	7.5	9,082	0.08%
2024/02/23	6.3	156.98	12	156.58	156.00	-5.7	9,025	-0.06%
2024/02/22	10	154.33	15.7	152.55	156.50	-5.7	8,926	-0.06%
2024/02/21	0	0.00	2	146.25	146.00	-2	8,662	-0.02%
2024/02/20	3	147.67	3	146.83	145.50	0	8,678	0.00%
2024/02/19	5	145.30	2	147.25	147.00	3	8,706	0.03%
2024/02/16	2	142.50	1	143.00	143.00	1	8,673	0.01%
2024/02/15	0.1	142.79	0	0.00	141.50	0.1	8,689	0.00%
2024/02/05	3.4	141.49	0	0.00	141.50	3.4	8,698	0.04%
2024/02/02	0.1	143.00	0	0.00	144.00	0.1	8,721	0.00%
2024/01/31	0	0.00	11.2	143.44	143.00	-11.2	8,922	-0.13%
2024/01/30	0.2	145.00	0	0.00	144.00	0.2	8,981	0.00%
2024/01/29	12	146.17	2	146.00	146.00	10	9,093	0.11%
2024/01/26	4	144.38	0	0.00	144.50	4	9,440	0.04%
2024/01/25	1	145.50	2	145.50	145.50	-1	9,529	-0.01%
2024/01/24	5	148.10	1	147.50	146.50	4	9,653	0.04%
2024/01/23	4	147.75	5.1	148.20	148.50	-1.1	9,692	-0.01%
2024/01/22	4.1	144.36	5.1	144.97	143.50	-1	9,638	-0.01%
2024/01/19	8.9	144.17	1	143.50	143.00	7.9	9,513	0.08%
2024/01/18	4.4	150.47	1	148.50	150.00	3.4	9,211	0.04%
2024/01/17	3.6	153.93	3	152.00	151.50	0.6	9,237	0.01%
2024/01/16	7	155.79	2.3	156.80	156.50	4.7	9,180	0.05%
2024/01/15	0	152.50	0	0.00	152.50	0	9,096	0.00%
2024/01/12	0.1	149.00	2	148.50	148.50	-1.9	9,105	-0.02%
2024/01/10	0.4	148.54	3	148.83	149.50	-2.6	9,189	-0.03%
2024/01/09	1.1	150.12	0	0.00	151.00	1.1	9,200	0.01%
2024/01/08	0.2	152.75	2	152.25	151.50	-1.8	9,230	-0.02%
2024/01/05	0	154.50	1	154.50	152.50	-1	9,354	-0.01%
2024/01/04	0	153.50	0	0.00	152.50	0	9,493	0.00%
2024/01/03	0.2	155.50	0	0.00	155.00	0.2	9,529	0.00%
2024/01/02	1.4	156.86	2	156.25	157.50	-0.6	9,552	-0.01%
2023/12/29	1.4	158.87	4	157.00	156.00	-2.6	9,585	-0.03%
2023/12/28	8	159.69	4	160.00	159.00	4	9,660	0.04%
2023/12/27	5.3	157.81	0.1	158.00	158.50	5.3	9,767	0.05%
2023/12/26	8.4	157.80	4.2	157.79	157.50	4.2	9,812	0.04%
2023/12/25	1	153.01	11	152.32	152.50	-10	9,759	-0.10%
2023/12/22	6	154.42	4	154.25	153.00	2	9,851	0.02%
2023/12/21	2.1	151.30	1	153.00	152.00	1.1	9,821	0.01%
2023/12/20	11	155.91	4	156.88	156.50	7	9,718	0.07%
2023/12/19	6.3	158.93	7	158.43	157.00	-0.7	9,785	-0.01%
2023/12/18	2.2	166.18	2.1	163.31	164.00	0.1	9,908	0.00%
2023/12/15	3.1	167.79	20.2	166.57	165.50	-17.1	9,963	-0.17%
2023/12/14	22.5	167.76	37.2	168.18	167.50	-14.8	10,063	-0.15%
2023/12/13	31.1	167.70	23.1	165.07	167.00	8.1	9,718	0.08%
2023/12/12	18.2	156.80	19.8	156.58	155.50	-1.6	9,115	-0.02%
2023/12/11	6	147.33	5.1	148.21	149.50	0.9	8,624	0.01%
2023/12/08	0	139.00	5.2	140.42	140.50	-5.2	8,481	-0.06%
2023/12/07	0.1	137.00	0.1	137.32	136.50	0	8,494	0.00%
2023/12/06	0	0.00	0.1	138.00	138.00	-0.1	8,719	0.00%
2023/12/05	1.1	139.23	6.8	138.33	139.50	-5.7	8,880	-0.06%
2023/12/04	1	139.07	5.4	140.90	139.50	-4.4	9,074	-0.05%
2023/12/01	0	0.00	5	137.60	136.50	-5	9,253	-0.05%
2023/11/30	0.2	137.04	1	136.50	136.50	-0.8	9,334	-0.01%
2023/11/29	1	137.00	1	138.00	138.00	0	9,383	0.00%
2023/11/28	0	0.00	15	135.33	136.50	-15	9,572	-0.16%
2023/11/27	0.1	133.60	0	133.50	133.00	0.1	9,809	0.00%
2023/11/24	0.3	137.67	5	137.10	136.50	-4.7	9,961	-0.05%
2023/11/22	1.1	140.62	0	0.00	143.00	1.1	10,299	0.01%
2023/11/21	3.1	142.67	7.3	139.40	143.00	-4.3	10,447	-0.04%
2023/11/20	15	138.00	0	0.00	138.00	15	10,759	0.14%
2023/11/17	1	136.50	1.1	137.50	136.50	-0.1	11,114	0.00%
2023/11/16	2	139.00	4	137.13	139.00	-2	11,374	-0.02%
2023/11/15	1.1	137.50	2	139.50	136.00	-0.9	11,832	-0.01%
2023/11/14	0.1	137.57	0	0.00	138.00	0.1	12,056	0.00%
2023/11/13	0	138.50	1.1	138.00	138.00	-1	12,445	-0.01%
2023/11/10	1.1	138.82	1.4	137.61	137.00	-0.3	12,513	0.00%
2023/11/09	6	139.92	4	136.50	137.00	2	12,633	0.02%
2023/11/08	1.1	136.75	2	138.74	139.00	-0.9	12,625	-0.01%
2023/11/07	3	137.83	15	138.37	138.00	-12	12,873	-0.09%
2023/11/06	8	139.94	3.4	139.03	138.50	4.6	13,040	0.04%
2023/11/03	11	138.01	5.5	137.94	139.00	5.6	13,068	0.04%
2023/11/02	0	0.00	3	135.50	135.50	-3	13,063	-0.02%
2023/11/01	1	121.01	6	123.00	123.50	-5	13,255	-0.04%
2023/10/31	4	132.00	0	128.50	127.50	4	13,408	0.03%
2023/10/30	0	0.00	0.6	132.31	132.00	-0.6	14,000	0.00%
2023/10/27	1	129.00	0	0.00	129.00	1	14,755	0.01%
2023/10/26	3	129.67	0	0.00	129.50	3	15,216	0.02%
2023/10/25	3	132.33	3	132.00	132.50	0	15,221	0.00%
2023/10/24	1	128.50	2	127.01	128.00	-1	15,214	-0.01%
2023/10/23	1	125.50	0	126.00	125.50	1	15,297	0.01%
2023/10/20	2	126.01	0	0.00	126.00	2	15,468	0.01%
2023/10/19	0	0.00	1	127.00	128.00	-1	15,625	-0.01%
2023/10/18	3.5	126.86	1	127.00	126.00	2.5	15,792	0.02%
2023/10/17	1	130.01	0.2	131.50	130.00	0.8	15,881	0.01%
2023/10/16	2.1	132.95	2	130.51	130.00	0.1	16,291	0.00%
2023/10/13	3	136.33	0.1	137.00	135.50	2.9	16,830	0.02%
2023/10/12	2	130.56	3	134.00	133.00	-1	17,006	-0.01%
2023/10/11	1	129.49	0	0.00	128.00	1	17,182	0.01%
2023/10/06	0.1	130.97	1	130.50	130.00	-0.9	17,736	-0.01%
2023/10/05	4.2	131.86	0	0.00	130.00	4.2	18,185	0.02%
2023/10/04	0.1	130.45	0	0.00	130.50	0.1	18,717	0.00%
2023/10/03	2.1	134.48	3	135.67	133.00	-0.9	19,190	0.00%
2023/10/02	0.1	138.29	0	0.00	137.00	0.1	19,328	0.00%
2023/09/28	2	137.74	0	0.00	138.00	2	19,577	0.01%
2023/09/27	1.1	135.99	7	136.08	137.00	-5.9	20,119	-0.03%
2023/09/26	2.2	140.55	1	139.00	139.00	1.2	20,268	0.01%
2023/09/25	4.1	141.13	1.4	140.23	141.00	2.7	20,610	0.01%
2023/09/22	6.1	137.85	12.3	138.28	139.00	-6.2	20,672	-0.03%
2023/09/21	6.2	139.72	13.7	139.92	138.00	-7.5	20,718	-0.04%
2023/09/20	9.1	149.43	7.6	149.43	148.00	1.5	20,613	0.01%
2023/09/19	13.2	150.41	14.3	151.30	154.00	-1.1	20,440	-0.01%
2023/09/18	0.1	147.98	1	146.50	147.00	-0.9	20,130	0.00%
2023/09/15	1.2	147.33	4.1	146.26	147.00	-2.9	20,113	-0.01%
2023/09/14	2	144.52	3.1	145.98	146.50	-1	20,058	-0.01%
2023/09/13	5	139.30	17.3	138.54	140.00	-12.3	19,997	-0.06%
2023/09/12	0	0.00	1.1	140.86	142.00	-1.1	19,843	-0.01%
2023/09/11	4.1	143.72	6	142.25	142.00	-1.9	19,768	-0.01%
2023/09/08	5	139.70	6.1	140.20	143.00	-1.1	19,591	-0.01%
2023/09/07	10	142.20	11	141.59	142.00	-1	19,493	-0.01%
2023/09/06	8.5	140.07	14.3	138.96	140.50	-5.8	19,252	-0.03%
2023/09/05	2	132.50	3	131.67	132.00	-1	18,930	-0.01%
2023/09/04	3	128.50	3	129.83	130.00	0	19,147	0.00%
2023/09/01	3.4	130.66	5	131.20	129.50	-1.6	19,178	-0.01%
2023/08/31	3.1	133.02	4.1	133.64	134.00	-1	19,038	-0.01%
2023/08/30	5	130.21	4	131.00	131.00	1	18,829	0.01%
2023/08/29	4	129.75	10	130.60	130.50	-6	18,716	-0.03%
2023/08/28	4	128.50	7	127.50	128.00	-3	18,495	-0.02%
2023/08/25	7	128.07	2.1	125.55	128.00	4.9	18,358	0.03%
2023/08/24	22.1	130.40	19.5	130.13	127.50	2.6	18,178	0.01%
2023/08/23	9.4	127.06	10.7	127.42	127.00	-1.3	17,756	-0.01%
2023/08/22	10	124.05	3	123.33	123.00	7	17,452	0.04%
2023/08/21	16.1	124.44	21.4	123.74	124.00	-5.4	17,223	-0.03%
2023/08/18	2.2	119.84	9.1	120.15	117.50	-6.9	16,720	-0.04%
2023/08/17	13.1	121.69	17.2	121.26	123.00	-4.2	16,510	-0.03%
2023/08/16	1	117.50	2	118.25	118.50	-1	16,129	-0.01%
2023/08/15	6	117.67	6	117.25	117.50	0	16,085	0.00%
2023/08/14	8	117.88	15	118.47	118.00	-7	16,066	-0.04%
2023/08/11	20	119.70	19	119.50	119.00	1	16,117	0.01%
2023/08/10	14.1	117.18	15.1	117.57	115.50	-1	15,880	-0.01%
2023/08/09	2	116.99	4	117.25	118.00	-2	15,674	-0.01%
2023/08/08	8.2	120.03	4	121.25	118.00	4.2	15,831	0.03%
2023/08/07	1.1	118.55	15	119.60	120.50	-13.9	15,971	-0.09%
2023/08/04	7	116.07	7	116.64	118.00	0	15,753	0.00%
2023/08/02	48	119.48	30.4	116.52	113.50	17.6	15,506	0.11%
2023/08/01	25	118.66	38	119.16	120.00	-13	14,885	-0.09%
2023/07/31	14.1	112.62	5	114.40	111.50	9.1	14,092	0.06%
2023/07/28	2	109.50	4	109.00	109.50	-2	13,660	-0.01%
2023/07/27	3.1	108.66	2	107.50	108.00	1.1	13,657	0.01%
2023/07/26	1	109.00	8	107.63	107.50	-7	13,667	-0.05%
2023/07/25	17	110.68	11	109.59	109.00	6	13,617	0.04%
2023/07/24	12	111.58	8	112.06	112.00	4	13,484	0.03%
2023/07/21	10	109.00	15.7	108.23	109.00	-5.7	13,341	-0.04%
2023/07/20	8.8	111.02	2.3	110.89	109.00	6.5	13,231	0.05%
2023/07/19	15.5	112.95	22	112.66	110.00	-6.5	13,099	-0.05%
2023/07/18	10	120.80	20.6	120.72	117.00	-10.6	12,825	-0.08%
2023/07/17	16.1	118.18	14	118.68	118.00	2.1	12,373	0.02%
2023/07/14	12	116.54	11.4	117.62	117.00	0.7	12,227	0.01%
2023/07/13	38.1	117.73	939.5	118.77	115.50	-901.4	12,008	-7.51%	大賣/鉅額交易
2023/07/12	45.2	116.50	6.1	116.33	116.00	39.1	11,570	0.34%
2023/07/11	928.3	121.01	34.4	119.73	121.00	894	11,305	7.91%	大買/鉅額交易
2023/07/10	9.1	112.76	20.1	112.25	113.00	-11	10,783	-0.10%
2023/07/07	32	107.98	30.4	108.18	107.00	1.7	10,256	0.02%
2023/07/06	20.2	107.25	9.2	107.40	107.50	11	10,042	0.11%
2023/07/05	28.9	108.26	34.8	107.73	106.00	-6	9,920	-0.06%
2023/07/04	33.1	100.96	29	101.28	103.50	4.1	9,357	0.04%
2023/07/03	8.2	98.80	21.8	101.16	102.50	-13.6	9,283	-0.15%
2023/06/30	4.1	95.82	0.1	95.70	95.30	4	9,204	0.04%
2023/06/29	4.1	97.18	9	96.92	96.50	-5	9,636	-0.05%
2023/06/28	2.1	96.87	9	95.96	94.30	-7	9,437	-0.07%
2023/06/27	2	92.85	4	93.18	92.60	-2	9,333	-0.02%
2023/06/26	0	0.00	4.7	94.18	93.30	-4.7	9,400	-0.05%
2023/06/21	1	94.00	1	94.40	94.20	0	9,396	0.00%
2023/06/20	0	0.00	19	95.65	95.10	-19	9,327	-0.20%
2023/06/19	13	95.78	14	95.36	95.60	-1	9,248	-0.01%
2023/06/16	1.7	93.12	0	0.00	94.00	1.7	9,060	0.02%
2023/06/15	1	92.50	3	92.43	92.60	-2	8,933	-0.02%
2023/06/14	12	92.33	3	92.37	92.50	9	8,870	0.10%
2023/06/13	0.1	90.90	1	90.50	91.80	-0.9	8,846	-0.01%
2023/06/12	8.3	90.97	2.3	91.35	91.00	6	8,776	0.07%
2023/06/09	5.1	90.47	2	91.79	90.30	3.1	8,679	0.04%
2023/06/08	23.2	91.73	13	93.18	90.00	10.2	8,604	0.12%
2023/06/07	1	89.00	2	89.70	90.10	-1	8,341	-0.01%
2023/06/06	1.1	87.45	1	88.10	87.40	0.1	8,317	0.00%
2023/06/05	0	0.00	1	88.80	88.50	-1	8,349	-0.01%
2023/06/02	3	88.53	0	0.00	88.50	3	8,443	0.04%
2023/06/01	0	88.40	1	88.00	88.30	-1	8,382	-0.01%
2023/05/31	0	0.00	1	88.30	87.50	-1	8,357	-0.01%
2023/05/30	0.1	87.30	0.5	87.70	87.30	-0.4	8,287	0.00%
2023/05/29	2.2	87.57	5	86.98	87.50	-2.8	8,284	-0.03%
2023/05/26	1	85.70	3	85.80	86.00	-2	8,246	-0.02%
2023/05/25	2	85.50	0	0.00	85.50	2	8,211	0.02%
2023/05/24	2.3	85.07	2	84.85	85.40	0.3	8,184	0.00%
2023/05/23	3.3	85.08	0	0.00	84.80	3.3	8,214	0.04%
2023/05/22	2	84.45	0	0.00	85.20	2	8,177	0.02%
2023/05/19	3	84.20	0	0.00	84.10	3	8,144	0.04%
2023/05/18	2	84.40	1	84.80	84.30	1	8,123	0.01%
2023/05/17	6.1	84.14	1	84.00	84.10	5.1	8,018	0.06%
2023/05/16	4	86.60	6	86.48	86.60	-2	7,848	-0.03%
2023/05/15	0	84.30	0	0.00	84.40	0	7,823	0.00%
2023/05/12	12	83.23	5	83.66	84.10	7	7,828	0.09%
2023/05/11	14.9	87.49	2	87.50	85.80	12.9	7,519	0.17%
2023/05/10	1	95.60	0.3	95.70	95.30	0.7	7,054	0.01%
2023/05/09	0	0.00	2	95.35	95.80	-2	7,014	-0.03%
2023/05/08	0	0.00	0	96.20	97.00	0	6,966	0.00%
2023/05/05	2	95.25	0.1	95.62	95.30	1.9	6,981	0.03%
2023/05/04	0.1	95.20	0	0.00	95.60	0.1	7,035	0.00%
2023/05/03	0	0.00	0.1	95.00	94.70	-0.1	7,062	0.00%
2023/05/02	1	94.91	3	95.33	94.90	-2	7,062	-0.03%
2023/04/28	1.1	92.42	1	92.60	92.40	0.1	7,018	0.00%
2023/04/27	4	90.10	1	90.80	90.90	3	6,958	0.04%
2023/04/26	3	90.70	0.1	91.00	91.30	3	6,898	0.04%
2023/04/25	1.1	90.96	6.1	89.82	90.00	-5.1	6,846	-0.07%
2023/04/24	2	92.40	0.1	92.60	92.30	2	6,757	0.03%
2023/04/21	7.5	94.58	4.8	94.47	92.50	2.7	6,713	0.04%
2023/04/20	5.2	97.50	1	99.00	97.10	4.2	6,542	0.06%
2023/04/19	5.1	100.39	10.2	100.02	100.50	-5.1	6,415	-0.08%
2023/04/18	2	98.00	1	100.00	97.70	1	6,253	0.02%
2023/04/17	8	99.05	4.1	99.43	98.60	3.9	6,160	0.06%
2023/04/14	19	99.41	13.1	99.20	99.20	5.9	5,981	0.10%
2023/04/13	2.2	96.33	0	0.00	95.90	2.2	5,721	0.04%
2023/04/12	4.3	98.50	2	98.00	98.50	2.3	5,627	0.04%
2023/04/11	6.1	98.88	6.3	98.41	98.40	-0.2	5,599	0.00%
2023/04/10	13.2	100.04	13	99.09	99.30	0.2	5,571	0.00%
2023/04/07	6	100.67	6	99.90	99.90	0	5,358	0.00%
2023/04/06	3	100.50	3	100.83	101.00	0	5,321	0.00%
2023/03/31	20.1	103.55	21.3	103.33	103.50	-1.2	5,153	-0.02%
2023/03/30	20.2	98.58	49.1	100.68	103.50	-28.9	4,796	-0.60%
2023/03/29	8	92.83	12.5	93.72	94.40	-4.4	4,239	-0.10%
2023/03/28	11	93.09	8	92.28	91.70	3	4,164	0.07%
2023/03/27	4	91.53	9.2	91.69	92.80	-5.2	3,977	-0.13%
2023/03/24	2	89.90	7.3	89.96	89.60	-5.3	3,857	-0.14%
2023/03/23	1	89.40	6	88.67	89.60	-5	3,839	-0.13%
2023/03/22	2	88.50	0.5	88.50	88.50	1.5	3,836	0.04%
2023/03/21	2	88.00	0	0.00	88.00	2	3,876	0.05%
2023/03/16	1.1	87.53	5.3	87.52	86.00	-4.2	4,090	-0.10%
2023/03/14	2	87.65	1	87.40	87.80	1	4,240	0.02%
2023/03/13	3	87.03	6	86.57	88.20	-3	4,439	-0.07%
2023/03/10	3	87.63	2	86.55	86.50	1	4,534	0.02%
2023/03/09	4.1	90.10	3	89.17	88.40	1.1	4,924	0.02%
2023/03/08	11	89.48	10.3	88.74	88.70	0.8	4,935	0.02%
2023/03/07	1	89.60	8.7	88.98	89.40	-7.6	4,936	-0.15%
2023/03/06	0	0.00	6	87.35	87.30	-6	4,812	-0.12%
2023/03/03	0	0.00	7	85.11	85.00	-7	4,828	-0.14%
2023/03/02	0	0.00	9	84.91	84.50	-9	4,929	-0.18%
2023/03/01	10.3	82.66	1	82.40	84.30	9.3	5,100	0.18%
2023/02/24	4	84.70	1	84.30	84.40	3	5,098	0.06%
2023/02/23	4	84.15	4.2	84.01	84.30	-0.2	5,084	0.00%
2023/02/22	8.5	84.07	0	0.00	84.20	8.5	5,100	0.17%
2023/02/21	10	85.08	1	85.20	85.20	9	5,137	0.18%
2023/02/20	4.1	86.48	0	0.00	86.30	4.1	5,182	0.08%
2023/02/17	6.1	87.50	0	0.00	87.60	6.1	5,220	0.12%
2023/02/16	0	87.30	7	87.61	87.60	-7	5,321	-0.13%
2023/02/15	8	87.07	10	86.26	86.30	-2	5,661	-0.04%
2023/02/14	1	86.70	4.1	87.24	86.70	-3.1	6,298	-0.05%
2023/02/13	1	86.08	1	86.00	86.20	0	6,363	0.00%
2023/02/10	2	83.85	1	83.82	83.30	1	6,404	0.02%
2023/02/09	0	85.30	1	85.30	85.20	-1	6,464	-0.02%
2023/02/08	0	86.20	2	85.70	85.70	-2	6,498	-0.03%
2023/02/07	1	85.50	0	0.00	86.00	1	6,765	0.01%
2023/02/06	1	84.91	2	84.90	85.50	-1	6,724	-0.01%
2023/02/03	0	85.50	1	85.50	85.30	-1	6,729	-0.01%
2023/02/02	1.1	84.65	2	84.35	85.50	-0.9	6,701	-0.01%
2023/02/01	1	82.10	0	0.00	83.50	1	6,641	0.02%
2023/01/30	4	82.25	1	82.40	82.20	3	6,619	0.05%
2023/01/17	0	81.90	0	0.00	81.60	0	6,709	0.00%
2023/01/16	0	0.00	1	81.40	81.90	-1	6,761	-0.01%
2023/01/13	0	82.20	0	0.00	81.20	0	6,870	0.00%
2023/01/12	2	82.20	0	0.00	82.00	2	6,968	0.03%
2023/01/11	0	0.00	2	81.80	81.80	-2	6,995	-0.03%
2023/01/10	2	81.90	5	80.96	80.90	-3	7,083	-0.04%
2023/01/09	3	82.30	0	0.00	81.20	3	7,201	0.04%
2023/01/06	0	80.80	0	0.00	81.00	0	7,412	0.00%
2023/01/05	1	80.60	0	0.00	79.60	1	7,464	0.01%
2023/01/04	3	80.43	0	0.00	80.40	3	7,506	0.04%
2023/01/03	2	79.00	0	0.00	78.90	2	7,557	0.03%
2022/12/30	2	79.00	2	78.70	78.40	0	7,604	0.00%
2022/12/29	0.2	77.77	0.6	77.70	77.70	-0.4	7,659	0.00%
2022/12/28	4	79.00	0	0.00	78.30	4	7,795	0.05%
2022/12/27	2	81.40	2	80.70	80.70	0	7,772	0.00%
2022/12/26	1	80.53	0	0.00	81.00	1	7,780	0.01%
2022/12/23	2.2	81.12	5	81.12	80.80	-2.8	7,818	-0.04%
2022/12/22	3	83.07	2	82.60	82.70	1	7,859	0.01%
2022/12/20	2	81.93	0	0.00	81.60	2	8,097	0.03%
2022/12/19	4.1	83.98	0	0.00	83.90	4.1	8,108	0.05%
2022/12/16	5.2	84.89	1	85.20	84.80	4.2	8,167	0.05%
2022/12/15	1.2	86.57	0	0.00	86.90	1.2	8,218	0.01%
2022/12/14	0	0.00	4	86.30	86.40	-4	8,229	-0.05%
2022/12/13	9.3	85.71	0	0.00	85.00	9.3	8,287	0.11%
2022/12/12	2.1	87.09	4	87.10	87.10	-1.9	8,274	-0.02%
2022/12/09	8.6	87.42	6	86.67	86.70	2.6	8,287	0.03%
2022/12/08	10	89.02	7	89.61	89.80	3	8,206	0.04%
2022/12/07	0.2	88.00	3	88.27	88.10	-2.8	8,222	-0.03%
2022/12/06	5.8	90.24	6	90.28	89.60	-0.2	8,345	0.00%
2022/12/05	3	93.10	5	94.60	91.60	-2	8,468	-0.02%
2022/12/02	11	91.82	20	92.00	92.20	-9	8,278	-0.11%
2022/12/01	6	91.79	36	90.75	92.10	-30	8,166	-0.37%
2022/11/30	3	85.40	4	86.33	86.30	-1	7,734	-0.01%
2022/11/29	14	85.89	9	85.84	85.70	5	7,663	0.07%
2022/11/28	4	84.60	4	84.70	84.70	0	7,567	0.00%
2022/11/25	4	84.98	2	84.00	84.00	2	7,572	0.03%
2022/11/24	8	85.66	4	85.40	85.50	4	7,515	0.05%
2022/11/23	3	84.33	44	85.92	86.00	-41	7,435	-0.55%
2022/11/22	4	82.25	4	83.00	82.90	0	7,289	0.00%
2022/11/21	11	82.66	0	0.00	82.70	11	7,304	0.15%
2022/11/18	0	83.10	13	83.10	82.10	-13	7,399	-0.18%
2022/11/17	18	82.15	4	82.20	82.30	14	7,376	0.19%
2022/11/16	13.5	80.96	1	81.40	81.00	12.5	7,310	0.17%
2022/11/15	9	81.80	1	81.90	81.80	8	7,232	0.11%
2022/11/11	60	84.82	6	83.42	82.60	54	7,216	0.75%
2022/11/10	35	87.68	53.2	88.95	84.60	-18.2	6,871	-0.26%
2022/11/08	17	83.86	1	84.70	82.80	16	6,123	0.26%
2022/11/07	1	85.30	11	86.42	85.40	-10	6,095	-0.16%
2022/11/04	0	0.00	1	83.40	83.70	-1	6,190	-0.02%
2022/11/03	22	85.25	9	85.74	83.70	13	6,417	0.20%
2022/11/02	0	84.00	0	0.00	84.00	0	6,263	0.00%
2022/11/01	0	0.00	1	84.40	84.30	-1	6,499	-0.02%
2022/10/28	1	82.60	0	0.00	81.50	1	7,129	0.01%
2022/10/27	31	82.68	31	82.24	84.10	0	7,101	0.00%
2022/10/26	21	80.45	20	81.14	81.80	1	7,080	0.01%
2022/10/25	42.1	81.02	41	81.26	81.40	1.1	6,995	0.02%
2022/10/24	1	83.50	1	83.90	83.30	0	6,903	0.00%
2022/10/21	95	82.55	92	81.85	81.80	3	6,871	0.04%
2022/10/20	5	84.72	6	84.83	85.00	-1	6,801	-0.01%
2022/10/19	1	84.70	1	83.90	84.00	0	6,709	0.00%
2022/10/18	62	85.06	62	85.42	84.70	0	6,676	0.00%
2022/10/17	17	82.42	16	83.03	85.00	1	6,586	0.02%
2022/10/14	13	88.25	18	87.86	87.60	-5	6,479	-0.08%
2022/10/13	41	85.59	46	85.45	83.40	-5	6,250	-0.08%
2022/10/12	2	84.60	3	85.57	86.40	-1	6,183	-0.02%
2022/10/07	1	87.60	3	87.53	87.60	-2	6,194	-0.03%
2022/10/06	5	87.58	5	86.90	87.50	0	6,207	0.00%
2022/10/05	11	87.26	17	87.32	87.00	-6	6,160	-0.10%
2022/10/04	7	84.16	7	84.67	84.80	0	5,993	0.00%
2022/10/03	1	82.00	3	82.07	82.00	-2	5,935	-0.03%
2022/09/30	1	81.21	1	79.10	81.80	0	5,947	0.00%
2022/09/29	46	81.67	40	82.03	82.10	6	5,908	0.10%
2022/09/28	2	82.41	3	81.53	81.00	-1	5,829	-0.02%
2022/09/27	5	85.82	4	84.88	86.10	1	5,690	0.02%
2022/09/26	2	81.20	4	80.40	80.40	-2	5,545	-0.04%
2022/09/23	12	85.11	23.3	84.00	83.20	-11.3	5,512	-0.20%
2022/09/22	8	85.95	8	86.30	86.80	0	5,445	0.00%
2022/09/21	12	84.30	11	84.20	84.30	1	5,353	0.02%
2022/09/20	46	85.22	44	84.64	85.60	2	5,336	0.04%
2022/09/19	1	82.31	12.1	82.09	82.60	-11.1	5,269	-0.21%
2022/09/16	3	84.23	3	83.70	83.70	0	5,295	0.00%
2022/09/15	9	84.76	4.3	84.02	84.20	4.8	5,277	0.09%
2022/09/14	0.3	84.70	1	84.90	85.00	-0.8	5,221	-0.01%
2022/09/13	26.1	86.80	13	85.98	85.90	13.1	5,147	0.25%
2022/09/12	24	88.66	26	88.59	89.10	-2	4,901	-0.04%
2022/09/08	0	0.00	1	84.60	83.20	-1	4,660	-0.02%
2022/09/07	6	82.37	0	0.00	83.00	6	4,680	0.13%
2022/09/06	2	81.35	1	82.50	81.30	1	4,681	0.02%
2022/09/05	0.1	83.04	1	84.20	82.80	-0.9	4,673	-0.02%
2022/08/31	5.2	84.40	2	85.00	85.00	3.2	4,615	0.07%
2022/08/30	2.1	83.87	2	84.15	84.40	0.1	4,586	0.00%
2022/08/29	4	81.38	2	82.25	82.60	2	4,552	0.04%
2022/08/26	3	84.40	0	0.00	83.80	3	4,518	0.07%
2022/08/25	1.2	84.52	17	84.60	84.70	-15.8	4,434	-0.36%
2022/08/24	0	0.00	3	81.83	82.20	-3	4,300	-0.07%
2022/08/23	1	80.40	2	80.80	80.60	-1	4,256	-0.02%
2022/08/22	0.2	81.25	1	81.30	81.30	-0.8	4,234	-0.02%
2022/08/19	0.2	83.00	2.1	83.40	82.20	-1.9	4,177	-0.05%
2022/08/18	2.1	82.56	2	83.00	84.20	0.1	4,096	0.00%
2022/08/17	1	82.10	0.2	81.90	82.40	0.8	3,962	0.02%
2022/08/16	4	81.18	7	81.20	81.20	-3	3,910	-0.08%
2022/08/15	3	80.87	3	80.77	80.90	0	3,887	0.00%
2022/08/12	4	81.45	5	81.30	81.30	-1	3,845	-0.03%
2022/08/11	11	81.40	18	81.90	81.50	-7	3,784	-0.18%
2022/08/10	14	82.20	12	82.97	82.20	2	3,609	0.06%
2022/08/09	1	80.70	6	81.05	81.00	-5	3,343	-0.15%
2022/08/08	8	79.38	12.6	80.39	80.90	-4.6	3,214	-0.14%
2022/08/05	9.1	77.69	12	78.11	79.00	-2.9	2,992	-0.10%
2022/08/04	53	75.26	57	75.42	76.20	-4	2,710	-0.15%
2022/08/03	1	74.00	1	73.20	72.90	0	2,402	0.00%
2022/08/02	2	73.20	2	74.10	73.90	0	2,482	0.00%
2022/08/01	0	0.00	1.1	74.20	74.40	-1.1	2,535	-0.04%
2022/07/27	0	0.00	5	73.40	73.50	-5	2,887	-0.17%
2022/07/21	1	72.50	3	71.93	72.90	-2	3,243	-0.06%
2022/07/20	0	0.00	1	72.80	72.60	-1	3,436	-0.03%
2022/07/19	2	71.60	0	0.00	72.00	2	3,482	0.06%
2022/07/18	0	0.00	5	71.82	71.90	-5	3,588	-0.14%
2022/07/15	5	70.72	2	69.80	69.90	3	3,598	0.08%
2022/07/14	1	68.90	0	0.00	70.20	1	3,534	0.03%
2022/07/12	0	67.90	0	0.00	67.20	0	3,425	0.00%
2022/07/07	0	0.00	6	68.63	68.90	-6	3,343	-0.18%
2022/07/06	0	64.10	0	0.00	64.60	0	3,310	0.00%
2022/07/05	1	63.39	0	0.00	63.70	1	3,305	0.03%
2022/07/04	2	62.70	0	0.00	62.50	2	3,317	0.06%
2022/07/01	1.1	64.37	0	0.00	63.80	1.1	3,295	0.03%
2022/06/29	2.1	70.20	0	0.00	70.40	2.1	3,224	0.06%
2022/06/28	0	0.00	2	71.00	70.60	-2	3,210	-0.06%
2022/06/27	0	0.00	2	69.85	70.30	-2	3,197	-0.06%
2022/06/24	0	0.00	1	71.20	69.90	-1	3,162	-0.03%
2022/06/23	2	69.00	0	0.00	69.20	2	3,077	0.06%
2022/06/21	1	66.80	0	0.00	68.50	1	3,030	0.03%
2022/06/20	0	0.00	3	66.40	66.10	-3	3,017	-0.10%
2022/06/16	1	70.40	5	69.66	67.80	-4	2,982	-0.13%
2022/06/15	0	0.00	1	68.50	68.50	-1	2,925	-0.03%
2022/06/09	2	66.50	1	66.50	66.90	1	2,818	0.04%
2022/06/08	2	64.80	1	65.40	65.10	1	2,778	0.04%
2022/06/06	2	65.10	0	0.00	65.30	2	2,761	0.07%
2022/06/02	0	0.00	1	64.40	64.60	-1	2,770	-0.04%
2022/05/30	0	64.00	0	0.00	64.20	0	2,756	0.00%
2022/05/27	0	63.30	1	63.00	63.10	-1	2,738	-0.04%
2022/05/26	1	62.60	0	0.00	62.30	1	2,737	0.04%
2022/05/24	1	62.61	0	0.00	62.50	1	2,747	0.04%
2022/05/23	0	63.73	2	63.90	63.70	-2	2,731	-0.07%
2022/05/20	2	63.00	0	0.00	62.50	2	2,714	0.07%
2022/05/18	2	63.25	3	63.10	63.80	-1	2,675	-0.04%
2022/05/17	3	63.63	0	0.00	63.50	3	2,629	0.11%
2022/05/16	4	64.18	1	63.90	63.90	3	2,607	0.12%
2022/05/13	2	64.40	1	64.60	64.90	1	2,589	0.04%
2022/05/12	1	63.20	2	63.60	63.80	-1	2,565	-0.04%
2022/05/11	1	62.81	0	0.00	62.80	1	2,521	0.04%
2022/05/10	9	61.98	4	61.23	62.70	5	2,476	0.20%
2022/05/09	4	63.68	3	64.07	63.00	1	2,394	0.04%
2022/05/06	15.1	65.90	0	0.00	65.60	15.1	2,317	0.65%
2022/05/05	4	74.20	13.3	73.73	70.10	-9.3	2,151	-0.43%
2022/05/04	10	75.50	0	0.00	75.20	10	1,937	0.52%
2022/05/03	3	76.83	8	75.88	76.00	-5	1,921	-0.26%
2022/04/29	2	77.05	18	77.02	76.70	-16	1,867	-0.86%
2022/04/28	24	75.59	10	75.65	75.60	14	1,810	0.77%
2022/04/27	5.3	75.71	7	75.91	75.00	-1.7	1,731	-0.10%
2022/04/26	39	77.56	39	77.32	76.30	0	1,662	0.00%
2022/04/25	0	74.90	3	76.53	76.90	-3	1,434	-0.21%
2022/04/22	0.1	76.90	5	76.72	77.10	-5	1,353	-0.37%
2022/04/21	2	75.30	17	75.52	75.90	-15	1,245	-1.20%
2022/04/20	0	0.00	2	73.75	74.10	-2	1,182	-0.17%
2022/04/19	0	0.00	5	71.98	71.90	-5	1,144	-0.44%
2022/04/11	0	0.00	1	72.90	71.80	-1	1,281	-0.08%
2022/04/06	0	0.00	1	71.70	71.80	-1	1,333	-0.08%
2022/03/30	1	71.80	0	0.00	71.80	1	1,531	0.07%
2022/03/25	0	0.00	1	71.60	71.50	-1	1,554	-0.06%
2022/03/21	0	0.00	0	70.10	70.20	0	1,849	0.00%
2022/03/14	0	0.00	0.3	70.10	69.90	-0.3	2,022	-0.02%
2022/03/10	1	69.70	0	0.00	69.90	1	2,060	0.05%
2022/03/08	1	68.80	0	0.00	67.80	1	2,101	0.05%
2022/03/07	2	69.20	0	0.00	69.30	2	2,094	0.10%
2022/03/01	1	71.00	0	0.00	71.80	1	2,162	0.05%
2022/02/25	0	0.00	2	70.80	70.60	-2	2,177	-0.09%
2022/02/24	0	0.00	4	71.48	70.20	-4	2,202	-0.18%
2022/02/21	1	73.80	0	0.00	73.10	1	2,279	0.04%
2022/02/16	1	73.30	0	0.00	73.30	1	2,462	0.04%
2022/02/15	2	73.10	0	0.00	72.40	2	2,522	0.08%
2022/02/09	0	73.00	0	0.00	73.60	0	2,866	0.00%
2022/01/25	4	70.50	0	0.00	70.00	4	3,443	0.12%
2022/01/24	5	69.80	2	68.80	69.90	3	3,521	0.09%
2022/01/19	3	72.93	1	73.10	72.60	2	3,750	0.05%
2022/01/05	7	75.37	0	0.00	75.60	7	3,797	0.18%
2022/01/04	1	77.00	0	0.00	76.00	1	3,787	0.03%
2021/12/30	0	0.00	1	78.00	78.00	-1	3,799	-0.03%
2021/12/29	0	0.00	3	76.70	77.30	-3	3,762	-0.08%
2021/12/28	2	77.50	5	77.36	76.80	-3	3,765	-0.08%
2021/12/27	4	77.93	2.2	77.99	77.70	1.9	3,700	0.05%
2021/12/24	0	0.00	1	75.80	75.70	-1	3,647	-0.03%
2021/12/22	0	0.00	1	75.30	75.10	-1	3,673	-0.03%
2021/12/20	0	0.00	1	74.60	74.80	-1	3,823	-0.03%
2021/12/17	6	75.72	2	75.50	75.50	4	3,850	0.10%
2021/12/16	2	77.70	6	77.43	77.30	-4	3,896	-0.10%
2021/12/15	23	77.91	13	77.65	78.00	10	3,940	0.25%
2021/12/14	2	76.80	5	76.60	76.20	-3	3,805	-0.08%
2021/12/13	0	0.00	3	75.30	75.40	-3	3,715	-0.08%
2021/12/09	1	75.00	1	76.00	74.80	0	3,690	0.00%
2021/12/07	3	73.70	0	0.00	72.90	3	3,615	0.08%
2021/12/06	0	0.00	5	73.18	72.90	-5	3,604	-0.14%
2021/12/03	1	73.00	0	0.00	73.20	1	3,594	0.03%
2021/12/02	1	73.30	0	0.00	73.20	1	3,588	0.03%
2021/11/25	0	0.00	4	75.80	76.00	-4	3,504	-0.11%
2021/11/24	0	0.00	1	74.50	75.20	-1	3,505	-0.03%
2021/11/23	0	0.00	2	75.60	75.10	-2	3,493	-0.06%
2021/11/22	8	76.89	0	0.00	77.00	8	3,466	0.23%
2021/11/19	6	75.38	0	0.00	75.80	6	3,419	0.18%
2021/11/18	0	0.00	4	76.20	76.10	-4	3,398	-0.12%
2021/11/16	1	76.50	1	77.50	76.80	0	3,371	0.00%
2021/11/15	1	75.50	0	0.00	75.70	1	3,290	0.03%
2021/11/12	1	74.40	1	74.50	74.50	0	3,234	0.00%
2021/11/11	4	75.73	5	76.22	74.90	-1	3,182	-0.03%
2021/11/10	1	78.40	0	0.00	78.80	1	3,037	0.03%
2021/11/09	0	0.00	2.3	78.81	79.00	-2.3	3,011	-0.07%
2021/11/08	1	78.60	10.1	77.36	77.50	-9.1	2,964	-0.31%
2021/11/04	8	79.45	4	79.88	79.90	4	2,813	0.14%
2021/11/03	10	79.78	4	78.65	78.20	6	2,662	0.23%
2021/11/02	0	0.00	3.3	78.04	76.00	-3.3	2,444	-0.13%
2021/11/01	2	78.35	13	78.36	78.60	-11	2,366	-0.46%
2021/10/29	2.5	78.04	7	77.33	77.50	-4.5	2,283	-0.20%
2021/10/28	7	77.36	8	77.66	77.50	-1	2,244	-0.04%
2021/10/27	0	0.00	1	77.00	77.30	-1	2,157	-0.05%
2021/10/25	7	74.57	2	74.55	74.90	5	2,002	0.25%
2021/10/13	0	0.00	2.1	70.33	70.40	-2.1	2,500	-0.08%
2021/10/12	0	72.00	0	0.00	71.10	0	2,657	0.00%
2021/10/07	0	0.00	8	72.24	73.50	-8	3,125	-0.26%
2021/10/05	0	0.00	1	69.70	72.00	-1	3,346	-0.03%
2021/10/01	1	71.00	2	70.65	70.60	-1	3,394	-0.03%
2021/09/30	1	73.10	0	0.00	73.10	1	3,391	0.03%
2021/09/29	1	72.00	1	72.30	72.10	0	3,414	0.00%
2021/09/28	3	72.77	0	0.00	72.90	3	3,470	0.09%
2021/09/27	7	76.26	9	75.64	74.30	-2	3,501	-0.06%
2021/09/24	5	74.48	5	74.42	74.40	0	3,447	0.00%
2021/09/22	13	72.88	15	74.08	74.90	-2	3,634	-0.06%
2021/09/17	1	72.20	2	72.15	72.50	-1	3,556	-0.03%
2021/09/16	1	71.19	0	0.00	70.50	1	3,562	0.03%
2021/09/15	0	0.00	1	70.60	70.10	-1	3,556	-0.03%
2021/09/14	1	70.50	1	70.50	70.60	0	3,567	0.00%
2021/09/13	1	69.70	0	0.00	69.90	1	3,567	0.03%
2021/09/10	0	0.00	0	70.10	69.70	0	3,579	0.00%
2021/09/09	2	69.00	0	0.00	69.10	2	3,590	0.06%
2021/09/07	1	70.50	0	0.00	70.50	1	3,578	0.03%
2021/09/02	1	70.30	0	0.00	70.30	1	3,611	0.03%
2021/08/31	0	0.00	1	72.80	72.40	-1	3,594	-0.03%
2021/08/30	1	71.90	0	0.00	71.90	1	3,588	0.03%
2021/08/27	0	0.00	4	71.05	71.10	-4	3,572	-0.11%
2021/08/26	0	0.00	11	70.50	70.70	-11	3,566	-0.31%
2021/08/25	0.1	71.00	0	0.00	71.00	0.1	3,575	0.00%
2021/08/24	1	70.00	0	0.00	70.00	1	3,580	0.03%
2021/08/23	0	0.00	1	70.20	70.50	-1	3,582	-0.03%
2021/08/20	3	68.07	0	0.00	67.80	3	3,572	0.08%
2021/08/19	6	68.87	0	0.00	68.10	6	3,555	0.17%
2021/08/18	1	69.50	0	0.00	69.80	1	3,546	0.03%
2021/08/13	0	0.00	0.1	70.70	70.50	-0.1	3,510	0.00%
2021/08/11	0	0.00	0.3	72.02	72.20	-0.3	3,500	-0.01%
2021/08/10	1	71.70	3	71.90	72.90	-2	3,491	-0.06%
2021/08/05	3	73.30	3	73.50	73.30	0	3,506	0.00%
2021/08/04	1.1	74.41	0	0.00	74.20	1.1	3,582	0.03%
2021/08/03	0.1	73.80	0	0.00	73.30	0.1	3,616	0.00%
2021/07/30	0.3	74.80	2	74.80	74.20	-1.7	3,582	-0.05%
2021/07/28	1.3	74.95	1	76.00	76.10	0.3	3,565	0.01%
2021/07/27	0	0.00	1	78.40	77.60	-1	3,546	-0.03%
2021/07/26	0	0.00	3.1	79.56	79.10	-3.1	3,527	-0.09%
2021/07/23	2	79.30	0	0.00	78.60	2	3,487	0.06%
2021/07/22	5	78.00	8	78.94	79.10	-3	3,545	-0.08%
2021/07/21	3	76.97	19	78.14	76.90	-16	3,547	-0.45%
2021/07/20	4	79.48	13.1	79.08	79.10	-9.1	3,441	-0.26%
2021/07/19	10	80.00	16	80.11	80.50	-6	3,404	-0.18%
2021/07/16	6	79.77	3	80.60	79.80	3	3,355	0.09%
2021/07/15	3.1	79.47	12	79.82	78.80	-9	3,200	-0.28%
2021/07/14	31	79.12	16	78.65	79.00	15	3,035	0.49%
2021/07/13	2.1	75.92	10	77.17	77.00	-7.9	2,727	-0.29%
2021/07/12	0.4	74.24	10	74.60	74.70	-9.7	2,556	-0.38%
2021/07/09	0.1	74.51	0.1	74.10	74.80	0	2,564	0.00%
2021/07/08	2	76.15	1	76.80	75.70	1	2,555	0.04%
2021/07/07	0.3	75.82	1	76.00	76.30	-0.7	2,540	-0.03%
2021/07/06	2	75.60	1	75.70	75.10	1	2,539	0.04%
2021/07/05	6	76.82	5	76.90	76.80	1	2,552	0.04%
2021/07/02	8	76.43	10	76.45	76.20	-2	2,501	-0.08%
2021/07/01	2	76.00	8	76.25	75.40	-6	2,448	-0.25%
2021/06/30	5	76.00	1	75.81	76.00	4	2,421	0.16%
2021/06/29	6	74.57	26	75.65	76.00	-20	2,314	-0.86%
2021/06/28	2	71.55	13	71.92	72.00	-11	2,112	-0.52%
2021/06/25	2	70.40	2	70.40	70.30	0	2,080	0.00%
2021/06/23	0	67.90	0	0.00	68.30	0	2,070	0.00%
2021/06/21	1	67.10	0	0.00	67.00	1	2,087	0.05%
2021/06/11	2	68.55	3	68.80	67.80	-1	2,299	-0.04%
2021/06/10	3	69.10	10	68.25	69.40	-7	2,301	-0.30%
2021/06/02	1	67.00	0	0.00	66.90	1	2,384	0.04%
2021/05/27	4	65.60	1	65.00	65.60	3	2,454	0.12%
2021/05/26	0	0.00	3	65.50	65.60	-3	2,507	-0.12%
2021/05/19	5	62.78	0	0.00	62.50	5	2,681	0.19%
2021/05/18	1	61.70	0	0.00	63.10	1	2,714	0.04%
2021/05/17	7	60.36	0	0.00	61.00	7	2,733	0.26%
2021/05/14	2	64.10	0	0.00	64.30	2	2,711	0.07%
2021/05/13	2	61.40	1	59.30	63.80	1	2,705	0.04%
2021/05/12	3	62.63	5	64.02	62.20	-2	2,669	-0.07%
2021/05/11	4	67.18	0	0.00	66.70	4	2,602	0.15%
2021/05/10	2	69.20	0	0.00	69.00	2	2,582	0.08%
2021/05/07	0	0.00	3	70.20	70.40	-3	2,586	-0.12%
2021/05/06	14	69.56	7	69.10	68.80	7	2,607	0.27%
2021/05/05	5	70.64	0	0.00	70.10	5	2,577	0.19%
2021/05/04	2	69.30	1	71.50	70.70	1	2,596	0.04%
2021/04/29	5	74.32	0	0.00	74.40	5	2,619	0.19%
2021/04/28	14.1	76.58	10	76.19	75.90	4.1	2,652	0.15%
2021/04/27	1	74.60	6	74.75	75.10	-5	2,598	-0.19%
2021/04/26	0	0.00	7	72.19	72.30	-7	2,558	-0.27%
2021/04/23	4	71.60	0	0.00	72.00	4	2,577	0.16%
2021/04/22	10	73.07	0.1	74.10	72.70	10	2,565	0.39%
2021/04/21	3	74.50	0	0.00	74.20	3	2,530	0.12%
2021/04/20	0	0.00	0.6	74.90	74.60	-0.6	2,572	-0.02%
2021/04/19	6	74.90	0	0.00	74.90	6	2,604	0.23%
2021/04/16	1	74.50	3	75.20	75.00	-2	2,702	-0.07%
2021/04/15	5	73.96	0	0.00	73.70	5	2,689	0.19%
2021/04/14	1	73.70	3.2	74.18	74.70	-2.2	2,659	-0.08%
2021/04/13	0	0.00	3	76.10	74.80	-3	2,693	-0.11%
2021/04/12	2.1	75.72	3	76.03	75.80	-1	2,727	-0.03%
2021/04/09	0	0.00	1	77.00	76.20	-1	2,928	-0.03%
2021/04/08	1	75.70	2	75.90	75.80	-1	2,908	-0.03%
2021/04/07	2	74.70	3	75.00	75.70	-1	2,908	-0.03%
2021/04/06	4	74.12	0	0.00	73.90	4	2,893	0.14%
2021/03/31	0	0.00	3	74.60	74.50	-3	2,914	-0.10%
2021/03/30	4	74.10	2	74.10	74.40	2	2,909	0.07%
2021/03/29	0	0.00	2	74.20	74.00	-2	2,924	-0.07%
2021/03/24	1	73.10	0	0.00	73.40	1	2,968	0.03%
2021/03/23	9	73.22	0	0.00	73.00	9	2,993	0.30%
2021/03/22	1	73.00	1	73.40	73.30	0	2,998	0.00%
2021/03/19	6	74.02	1	74.00	74.00	5	3,033	0.16%
2021/03/18	1	74.90	0	0.00	74.90	1	3,033	0.03%
2021/03/17	0	0.00	1	74.90	74.90	-1	3,001	-0.03%
2021/03/16	0	0.00	1	75.20	75.20	-1	3,058	-0.03%
2021/03/15	1	75.30	1	75.30	75.20	0	3,091	0.00%
2021/03/12	0	0.00	5	75.50	75.50	-5	3,116	-0.16%
2021/03/11	7	75.46	0	0.00	75.50	7	3,192	0.22%
2021/03/10	2	75.00	0	0.00	74.80	2	3,229	0.06%
2021/03/09	2	74.30	0	0.00	75.00	2	3,261	0.06%
2021/03/08	2.1	74.81	1	74.80	75.10	1.1	3,303	0.03%
2021/03/04	10	75.09	0	0.00	75.00	10	3,344	0.30%
2021/03/03	3	75.60	0	75.66	75.60	3	3,350	0.09%
2021/03/02	1	75.80	0	0.00	75.50	1	3,374	0.03%
2021/02/26	7	76.33	0	0.00	76.30	7	3,451	0.20%
2021/02/25	2	78.25	1	78.40	78.20	1	3,576	0.03%
2021/02/24	46	80.05	67.2	79.57	78.50	-21.2	3,639	-0.58%
2021/02/23	1	78.80	1	78.50	78.10	0	3,625	0.00%
2021/02/22	10	78.63	0	0.00	78.60	10	3,641	0.27%
2021/02/19	0	0.00	6	78.90	79.00	-6	3,640	-0.16%
2021/02/18	0	0.00	1	77.90	78.90	-1	3,663	-0.03%
2021/02/17	1	77.00	1	77.00	77.40	0	3,699	0.00%
2021/02/04	0	0.00	1	75.70	76.30	-1	3,762	-0.03%
2021/02/03	1	75.30	1	75.40	75.30	0	3,991	0.00%
2021/02/02	1	75.10	0	0.00	75.20	1	4,143	0.02%
2021/01/28	0	0.00	3	75.97	76.10	-3	4,200	-0.07%
2021/01/26	2	78.00	3	77.00	76.20	-1	4,228	-0.02%
2021/01/25	2	76.30	0	0.00	78.00	2	4,216	0.05%
2021/01/22	2	74.65	0	0.00	75.10	2	4,158	0.05%
2021/01/21	3	74.63	1	74.80	74.40	2	4,165	0.05%
2021/01/20	15	75.18	10	75.68	75.30	5	4,152	0.12%
2021/01/19	5	76.36	1	77.00	76.70	4	4,161	0.10%
2021/01/15	6	77.48	9	77.43	77.20	-3	4,118	-0.07%
2021/01/14	3	78.40	1.3	78.93	78.60	1.7	4,119	0.04%
2021/01/13	6	78.53	0	0.00	78.40	6	4,163	0.14%
2021/01/12	5	79.96	2	78.90	78.90	3	4,152	0.07%
2021/01/11	9	80.70	4	80.85	80.70	5	4,179	0.12%
2021/01/08	1	78.70	0	0.00	78.30	1	4,273	0.02%
2021/01/06	1	79.50	0	0.00	78.80	1	4,420	0.02%
2021/01/05	9	80.36	0	0.00	80.40	9	4,365	0.21%
2021/01/04	13	81.59	9.1	81.88	81.50	3.9	4,336	0.09%
2020/12/30	1	77.10	0	0.00	77.70	1	4,112	0.02%
2020/12/29	11	77.03	1	76.80	78.10	10	4,109	0.24%
2020/12/28	1	78.00	0	0.00	77.80	1	4,111	0.02%
2020/12/25	2	77.65	0	0.00	77.00	2	4,118	0.05%
2020/12/24	0	77.50	1	77.50	77.30	-1	4,104	-0.02%
2020/12/23	0	0.00	2	77.70	77.60	-2	4,157	-0.05%
2020/12/22	7	76.27	1	77.30	76.00	6	4,258	0.14%
2020/12/21	0	0.00	2.1	76.62	77.00	-2.1	4,341	-0.05%
2020/12/18	3.1	77.03	1	77.60	77.20	2.1	4,464	0.05%
2020/12/17	3	78.27	10	77.90	78.70	-7	4,486	-0.16%
2020/12/16	0	0.00	1	76.60	77.30	-1	4,524	-0.02%
2020/12/15	3	77.47	0	0.00	75.90	3	4,621	0.06%
2020/12/14	0	0.00	1	78.10	78.20	-1	4,839	-0.02%
2020/12/11	8	76.35	3	77.93	78.10	5	4,859	0.10%
2020/12/10	8	77.66	1	78.70	77.50	7	4,866	0.14%
2020/12/09	1	80.20	2	79.80	79.50	-1	4,860	-0.02%
2020/12/08	0.1	79.75	0	0.00	79.50	0.1	4,881	0.00%
2020/12/07	1	79.60	1	79.40	80.00	0	4,946	0.00%
2020/12/04	3	81.00	3	80.47	80.90	0	4,942	0.00%
2020/12/03	1	82.30	0	0.00	81.50	1	4,982	0.02%
2020/12/02	3	83.27	3	83.60	83.40	0	5,117	0.00%
2020/12/01	0	0.00	1	81.60	82.30	-1	5,187	-0.02%
2020/11/30	1	83.20	7	82.64	82.70	-6	5,368	-0.11%
2020/11/26	6	83.97	0	0.00	83.30	6	6,032	0.10%
2020/11/25	5	84.74	3	84.03	83.10	2	6,291	0.03%
2020/11/24	22	84.84	32.2	84.57	84.60	-10.2	6,492	-0.16%
2020/11/23	2	83.50	5	83.18	83.10	-3	6,702	-0.04%
2020/11/20	4	82.40	4	82.10	82.10	0	6,788	0.00%
2020/11/19	0	0.00	1	80.80	81.80	-1	7,057	-0.01%
2020/11/16	0	0.00	1	81.20	80.80	-1	7,421	-0.01%
2020/11/13	3	81.63	2	81.85	81.80	1	7,428	0.01%
2020/11/12	0	0.00	1	82.00	80.80	-1	7,519	-0.01%
2020/11/11	24	82.02	23	82.20	82.00	1	7,531	0.01%
2020/11/10	2	81.50	13	81.75	81.00	-11	7,296	-0.15%
2020/11/09	0	0.00	2	79.95	79.40	-2	7,174	-0.03%
2020/11/06	2	80.00	1	80.00	79.30	1	7,165	0.01%
2020/11/05	1	79.00	0	0.00	78.70	1	7,157	0.01%
2020/11/04	2	77.90	2	78.20	78.80	0	7,140	0.00%
2020/11/02	5	74.50	0	0.00	74.60	5	7,073	0.07%
2020/10/30	1	75.50	0	0.00	75.50	1	7,062	0.01%
2020/10/29	0	0.00	1	75.80	76.80	-1	7,040	-0.01%
2020/10/28	0	0.00	2	76.50	76.20	-2	7,014	-0.03%
2020/10/27	2	77.10	3	77.33	78.50	-1	6,982	-0.01%
2020/10/23	0	0.00	1	77.50	77.60	-1	6,913	-0.01%
2020/10/22	5	77.34	5	77.62	77.40	0	6,931	0.00%
2020/10/21	5	77.78	5	77.96	78.10	0	6,890	0.00%
2020/10/20	6	79.80	6	79.60	79.90	0	6,834	0.00%
2020/10/19	6	80.73	6	81.03	80.90	0	6,801	0.00%
2020/10/16	12	79.22	16	80.62	79.70	-4	6,727	-0.06%
2020/10/15	3	79.70	7	79.41	80.10	-4	6,535	-0.06%
2020/10/14	1	75.10	4	75.93	74.90	-3	6,360	-0.05%
2020/10/13	1	75.90	1	76.20	75.60	0	6,355	0.00%
2020/10/08	4	77.00	4	76.68	76.60	0	6,367	0.00%
2020/10/06	0	0.00	2	77.35	77.40	-2	6,384	-0.03%
2020/10/05	5	77.08	3	76.50	76.60	2	6,387	0.03%
2020/09/30	3	75.60	3	76.47	76.40	0	6,386	0.00%
2020/09/28	9	75.28	16	76.24	77.00	-7	6,451	-0.11%
2020/09/25	7	74.13	2	75.75	74.60	5	6,478	0.08%
2020/09/24	0	0.00	1	77.20	76.60	-1	6,380	-0.02%
2020/09/23	3.1	79.71	21	80.42	78.30	-18	6,315	-0.28%
2020/09/22	1	82.00	0	0.00	81.30	1	6,232	0.02%
2020/09/18	10	83.20	1	83.30	82.70	9	6,137	0.15%
2020/09/17	9	82.64	12	83.48	83.90	-3	6,020	-0.05%
2020/09/16	1	80.20	0	0.00	80.10	1	5,739	0.02%
2020/09/15	2	79.00	1.7	80.14	80.50	0.3	5,706	0.00%
2020/09/14	6	79.40	1	78.90	79.40	5	5,699	0.09%
2020/09/11	2	78.85	8	79.53	79.90	-6	5,627	-0.11%
2020/09/10	5	79.50	2	80.05	79.00	3	5,567	0.05%
2020/09/09	7	78.69	4	78.78	80.70	3	5,474	0.05%
2020/09/08	2.1	79.66	2	79.90	80.20	0.1	5,407	0.00%
2020/09/07	15	82.43	6	81.20	79.40	9	5,325	0.17%
2020/09/04	2	81.95	14	82.24	82.70	-12	5,167	-0.23%
2020/09/03	14	84.26	6	84.33	83.90	8	5,049	0.16%
2020/09/02	2	84.50	4	85.20	85.10	-2	4,860	-0.04%
2020/09/01	11	83.30	20	84.52	82.50	-9	4,625	-0.19%
2020/08/31	7	82.36	16	82.24	82.50	-9	4,152	-0.22%
2020/08/28	2	78.45	24	79.83	79.60	-22	3,880	-0.57%
2020/08/27	20	78.26	27	78.47	79.00	-7	3,587	-0.20%
2020/08/26	8	75.86	3	75.73	75.80	5	3,223	0.16%
2020/08/25	3	76.07	4	75.88	75.00	-1	3,051	-0.03%
2020/08/24	2	73.60	7	73.09	74.00	-5	2,725	-0.18%
2020/08/21	1	69.80	23	69.87	69.70	-22	2,459	-0.89%
2020/08/20	0	0.00	1	65.70	65.80	-1	2,365	-0.04%
2020/08/19	21	68.86	0	0.00	67.70	21	2,285	0.92%
2020/08/18	4	69.70	1	71.00	69.40	3	2,198	0.14%
2020/08/17	1	69.50	1	69.70	69.40	0	2,076	0.00%
2020/08/13	0	0.00	2	67.50	67.10	-2	2,008	-0.10%
2020/08/12	0	0.00	2	66.95	67.10	-2	1,986	-0.10%
2020/08/11	1	66.40	4	66.05	66.10	-3	1,959	-0.15%
2020/08/06	0	0.00	2	65.60	65.40	-2	1,978	-0.10%
2020/08/05	0	0.00	13	65.05	65.20	-13	2,005	-0.65%
2020/07/30	2	64.40	0	0.00	64.20	2	2,053	0.10%
2020/07/29	1	63.30	0	0.00	62.60	1	2,038	0.05%
2020/07/28	5	62.90	2	63.10	62.50	3	2,038	0.15%
2020/07/27	3	62.30	2	62.30	62.00	1	2,034	0.05%
2020/07/24	3	63.90	0	0.00	63.30	3	2,042	0.15%
2020/07/22	2	65.25	0	0.00	65.70	2	2,041	0.10%
2020/07/16	1	65.60	0	0.00	66.50	1	2,076	0.05%
2020/07/15	3	65.80	2	66.30	65.90	1	2,070	0.05%
2020/07/14	10	67.70	0	0.00	68.00	10	2,079	0.48%
2020/07/10	1	68.70	0	0.00	69.10	1	2,071	0.05%
2020/07/09	0	0.00	2	70.20	70.30	-2	2,067	-0.10%
2020/07/07	2	70.30	1	70.80	70.40	1	2,043	0.05%
2020/07/06	1	69.60	15	69.49	69.50	-14	2,043	-0.69%
2020/07/03	1	67.10	5	67.06	67.00	-4	2,054	-0.19%
2020/07/02	3	66.17	0	0.00	66.90	3	2,083	0.14%
2020/07/01	1	65.20	1	66.40	66.40	0	2,071	0.00%
2020/06/30	2	62.95	4	63.58	64.40	-2	2,110	-0.09%
2020/06/29	2	62.30	1	62.10	62.40	1	2,124	0.05%
2020/06/23	2	64.10	0	0.00	64.00	2	2,125	0.09%
2020/06/22	0	0.00	62	64.13	64.50	-62	2,130	-2.91%
2020/06/18	0	0.00	1	63.70	63.50	-1	2,109	-0.05%
2020/06/15	6	63.00	0	0.00	62.20	6	2,214	0.27%
2020/06/10	10	66.70	0	0.00	66.30	10	2,262	0.44%
2020/06/09	0	0.00	1	66.80	66.80	-1	2,355	-0.04%
2020/06/08	3	66.00	0	0.00	66.10	3	2,431	0.12%
2020/06/05	4	66.88	0	0.00	66.60	4	2,432	0.16%
2020/06/04	2	66.30	0	0.00	66.30	2	2,422	0.08%
2020/06/02	0	0.00	3	65.50	64.50	-3	2,399	-0.13%
2020/05/29	5	63.50	1	63.40	63.20	4	2,381	0.17%
2020/05/28	0	0.00	6	64.30	63.90	-6	2,379	-0.25%
2020/05/27	2	64.00	0	0.00	64.00	2	2,367	0.08%
2020/05/26	5	62.90	0	0.00	62.40	5	2,363	0.21%
2020/05/22	0	0.00	10	62.87	62.50	-10	2,439	-0.41%
2020/05/21	6	63.42	5	63.50	63.90	1	2,472	0.04%
2020/05/19	1	63.40	8	63.25	63.20	-7	2,467	-0.28%
2020/05/18	1	62.50	2	62.30	62.10	-1	2,457	-0.04%
2020/05/15	0	0.00	1	61.60	61.80	-1	2,449	-0.04%
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%
2020/05/12	1	65.10	1	64.20	64.40	0	2,399	0.00%
2020/05/11	10	64.29	0	0.00	65.60	10	2,366	0.42%
2020/05/08	1	62.50	2	62.00	62.00	-1	2,319	-0.04%
2020/05/07	2	61.85	0	0.00	62.40	2	2,310	0.09%
2020/05/06	0	0.00	4.1	62.22	61.70	-4.1	2,310	-0.18%
2020/05/05	10	61.70	0	0.00	62.40	10	2,314	0.43%
2020/05/04	1	61.30	0	0.00	61.50	1	2,313	0.04%
2020/04/30	6	61.90	1	62.00	62.40	5	2,316	0.22%
2020/04/29	3	62.13	4	62.00	61.90	-1	2,322	-0.04%
2020/04/27	0	0.00	4	60.18	60.00	-4	2,351	-0.17%
2020/04/24	0	0.00	1	59.10	59.00	-1	2,337	-0.04%
2020/04/23	1	59.50	4	59.10	59.30	-3	2,344	-0.13%
2020/04/22	7	57.44	3	57.87	58.80	4	2,318	0.17%
2020/04/21	5	59.06	5	58.46	57.80	0	2,299	0.00%
2020/04/20	1	59.80	4	59.75	60.50	-3	2,277	-0.13%
2020/04/17	3	61.00	0	0.00	60.20	3	2,266	0.13%
2020/04/16	4	61.55	5	61.90	61.50	-1	2,224	-0.04%
2020/04/15	7	60.81	1	61.80	61.50	6	2,208	0.27%
2020/04/13	4.7	59.62	2	58.80	59.40	2.7	2,166	0.12%
2020/04/09	2	59.45	13	59.81	59.00	-11	2,195	-0.50%
2020/04/08	14	59.14	5	57.60	58.80	9	2,147	0.42%
2020/04/07	2	56.15	0	0.00	55.60	2	2,060	0.10%
2020/04/06	5	54.10	2	54.10	54.20	3	2,008	0.15%
2020/04/01	3	54.20	2	54.95	54.20	1	1,992	0.05%
2020/03/31	2	51.70	2	51.95	52.30	0	1,894	0.00%
2020/03/30	2	50.80	1	50.20	51.00	1	1,870	0.05%
2020/03/27	2	52.15	2	52.35	51.30	0	1,859	0.00%
2020/03/26	2	51.10	2	51.80	51.50	0	1,842	0.00%
2020/03/25	5	52.36	10	52.18	52.00	-5	1,876	-0.27%
2020/03/24	4	47.68	3	48.80	48.30	1	1,852	0.05%
2020/03/23	6	46.28	3	46.58	46.10	3	1,856	0.16%
2020/03/20	2	48.25	1	49.60	49.05	1	1,842	0.05%
2020/03/19	11	45.83	2	47.78	45.10	9	1,806	0.50%
2020/03/18	3	51.00	0	0.00	50.10	3	1,746	0.17%
2020/03/17	2	52.00	3	52.60	52.10	-1	1,719	-0.06%
2020/03/16	7	56.06	0	0.00	55.50	7	1,688	0.41%
2020/03/13	12	55.33	0	0.00	57.60	12	1,672	0.72%
2020/03/12	16	61.93	2	63.15	60.80	14	1,588	0.88%
2020/03/10	1	67.40	0	0.00	68.00	1	1,551	0.06%
2020/03/09	7	68.76	0	0.00	68.20	7	1,545	0.45%
2020/03/06	0	0.00	1	69.90	70.40	-1	1,540	-0.06%
2020/03/05	0	0.00	7	70.24	70.60	-7	1,562	-0.45%
2020/03/04	0	0.00	1	69.00	69.10	-1	1,559	-0.06%
2020/03/02	7	68.54	0	0.00	68.80	7	1,592	0.44%
2020/02/27	0	0.00	1	69.00	69.00	-1	1,603	-0.06%
2020/02/26	6	68.90	1	69.00	69.00	5	1,602	0.31%
2020/02/25	12	68.97	1	68.80	69.10	11	1,570	0.70%
2020/02/24	5	69.90	0	0.00	69.50	5	1,523	0.33%
2020/02/17	7	71.91	3	72.20	72.10	4	1,566	0.26%
2020/02/14	0	0.00	10	72.50	72.50	-10	1,575	-0.63%
2020/02/13	1	72.50	0	0.00	72.40	1	1,579	0.06%
2020/02/11	0	0.00	1	71.60	71.80	-1	1,647	-0.06%
2020/02/10	0	0.00	1	69.90	70.90	-1	1,713	-0.06%
2020/02/07	4	71.10	0	0.00	71.10	4	1,783	0.22%
2020/02/06	0	0.00	1	72.00	72.00	-1	1,835	-0.05%
2020/02/05	5	71.00	2	71.10	71.00	3	1,894	0.16%
2020/02/04	0	0.00	6	69.80	70.30	-6	2,001	-0.30%
2020/02/03	3	68.27	0	0.00	68.90	3	2,110	0.14%
2020/01/31	6	70.78	1	70.70	70.70	5	2,123	0.24%
2020/01/30	5	70.56	3	70.70	70.10	2	2,168	0.09%
2020/01/17	1	75.60	0	0.00	75.60	1	2,197	0.05%
2020/01/16	1	75.40	0	0.00	75.60	1	2,190	0.05%
2020/01/13	3	75.00	0	0.00	75.00	3	2,210	0.14%
2020/01/09	5	74.36	0	0.00	74.20	5	2,277	0.22%
2020/01/06	1	74.90	3	74.90	74.30	-2	2,279	-0.09%
2020/01/03	3	75.97	1	75.70	75.70	2	2,275	0.09%
2020/01/02	3	76.10	0	0.00	76.30	3	2,264	0.13%
2019/12/27	1	76.10	1	75.70	75.90	0	2,268	0.00%
2019/12/25	11	75.48	3	75.40	75.60	8	2,285	0.35%
2019/12/23	1	75.50	0	0.00	75.30	1	2,369	0.04%
2019/12/20	1	76.20	0	0.00	76.10	1	2,385	0.04%
2019/12/19	0	0.00	1	75.50	75.70	-1	2,387	-0.04%
2019/12/18	1	75.70	0	0.00	75.60	1	2,390	0.04%
2019/12/16	1	74.50	2	74.40	74.60	-1	2,422	-0.04%
2019/12/13	0	0.00	2	75.20	74.60	-2	2,467	-0.08%
2019/12/11	0	0.00	1	75.00	74.80	-1	2,569	-0.04%
2019/12/05	1	75.20	2	75.45	75.80	-1	2,656	-0.04%
2019/12/03	5	74.12	0	0.00	74.20	5	2,770	0.18%
2019/12/02	1	73.50	0	0.00	74.50	1	2,878	0.03%
2019/11/29	3	74.80	0	0.00	75.00	3	3,123	0.10%
2019/11/28	0	0.00	1	75.30	75.10	-1	3,153	-0.03%
2019/11/27	1	74.80	0	0.00	74.90	1	3,158	0.03%
2019/11/26	2	74.70	0	0.00	75.20	2	3,164	0.06%
2019/11/25	1	75.20	0	0.00	74.90	1	3,207	0.03%
2019/11/22	1	75.20	1	75.30	75.10	0	3,309	0.00%
2019/11/21	1	75.00	1	74.80	75.10	0	3,321	0.00%
2019/11/20	7	75.17	0	0.00	75.10	7	3,336	0.21%
2019/11/19	2	75.10	0	0.00	75.20	2	3,326	0.06%
2019/11/15	1	74.00	0	0.00	74.10	1	3,322	0.03%
2019/11/13	0	0.00	2	75.10	75.10	-2	3,341	-0.06%
2019/11/11	3	73.93	1	73.60	73.60	2	3,397	0.06%
2019/11/08	2	75.05	0	0.00	75.00	2	3,389	0.06%
2019/11/07	4	75.15	6	74.85	74.50	-2	3,402	-0.06%
2019/11/06	5	75.58	5	75.64	75.80	0	3,349	0.00%
2019/11/05	4	74.50	0	0.00	74.50	4	3,319	0.12%
2019/11/01	5	74.92	2	75.45	74.90	3	3,263	0.09%
2019/10/31	9	76.92	0	0.00	76.00	9	3,189	0.28%
2019/10/30	6	77.30	0	0.00	78.10	6	3,079	0.19%
2019/10/29	8	78.41	1	77.40	77.60	7	3,051	0.23%
2019/10/28	5	78.50	0	0.00	78.60	5	3,016	0.17%
2019/10/25	0	0.00	1	80.10	80.10	-1	2,977	-0.03%
2019/10/22	2	80.65	1	80.90	80.60	1	2,996	0.03%
2019/10/18	4	82.15	2	81.00	81.00	2	3,026	0.07%
2019/10/17	0	0.00	1	81.20	81.20	-1	2,964	-0.03%
2019/10/16	0	0.00	3	81.00	80.60	-3	2,954	-0.10%
2019/10/15	1	80.70	0	0.00	80.60	1	2,957	0.03%
2019/10/08	0	0.00	3	80.93	80.60	-3	2,935	-0.10%
2019/10/07	0	0.00	1	83.50	81.90	-1	2,919	-0.03%
2019/10/04	1	81.80	2	82.25	81.90	-1	2,893	-0.03%
2019/10/02	0	0.00	4	82.53	82.60	-4	2,892	-0.14%
2019/09/27	0	0.00	2	81.80	81.60	-2	2,870	-0.07%
2019/09/26	2	84.75	0	0.00	83.30	2	2,833	0.07%
2019/09/25	4	82.65	3	83.23	83.80	1	2,796	0.04%
2019/09/19	1	82.60	1.1	82.98	82.80	-0.1	2,758	0.00%
2019/09/18	0	0.00	2	81.85	81.90	-2	2,777	-0.07%
2019/09/17	3	82.07	1	81.60	81.20	2	2,728	0.07%
2019/09/09	0	0.00	1	81.80	81.50	-1	2,612	-0.04%
2019/09/06	16	82.26	18	82.09	82.10	-2	2,543	-0.08%
2019/09/05	1	82.00	0	0.00	81.90	1	2,451	0.04%
2019/09/04	6	81.48	0	0.00	82.00	6	2,365	0.25%
2019/09/03	21	81.74	31	81.45	80.70	-10	2,259	-0.44%
2019/08/29	0	0.00	1	78.60	78.80	-1	1,932	-0.05%
2019/08/28	7	79.97	0	0.00	79.30	7	1,914	0.37%
2019/08/27	10	79.78	10	79.32	79.20	0	1,862	0.00%
2019/08/26	0	0.00	3	77.03	77.00	-3	1,752	-0.17%
2019/08/23	0	0.00	23	77.53	77.80	-23	1,743	-1.32%
2019/08/22	0	0.00	2	77.80	77.80	-2	1,743	-0.11%
2019/08/21	1	77.80	2	78.00	78.10	-1	1,741	-0.06%
2019/08/19	0	0.00	1	78.50	77.80	-1	1,724	-0.06%
2019/08/16	1	78.10	5	78.40	78.00	-4	1,719	-0.23%
2019/08/15	5	76.70	1	77.20	77.90	4	1,728	0.23%
2019/08/14	0	0.00	3	78.40	77.90	-3	1,708	-0.18%
2019/08/13	1	77.30	1	77.10	77.20	0	1,703	0.00%
2019/08/12	2	77.10	1	76.90	76.90	1	1,729	0.06%
2019/08/08	0	0.00	1	73.20	73.70	-1	1,715	-0.06%
2019/08/07	0	0.00	16	72.84	73.10	-16	1,763	-0.91%
2019/08/06	1	74.50	0	0.00	74.80	1	1,788	0.06%
2019/08/02	5	76.38	0	0.00	75.80	5	1,915	0.26%
2019/07/30	1	77.80	1	78.30	77.60	0	2,021	0.00%
2019/07/29	0	0.00	2	79.40	78.50	-2	2,026	-0.10%
2019/07/26	12	79.14	11	79.10	79.00	1	2,048	0.05%
2019/07/25	1	78.90	0	0.00	79.20	1	2,053	0.05%
2019/07/24	7	78.70	0	0.00	78.80	7	2,081	0.34%
2019/07/23	2	77.75	0	0.00	77.70	2	2,090	0.10%
2019/07/22	2	75.65	1	76.00	77.50	1	2,094	0.05%
2019/07/19	2	75.80	0	0.00	75.80	2	2,071	0.10%
2019/07/18	1	75.40	0	0.00	75.40	1	2,088	0.05%
2019/07/17	5	75.72	0	0.00	75.40	5	2,123	0.24%
2019/07/16	1	76.10	0	0.00	76.30	1	2,181	0.05%
2019/07/15	6	76.20	0	0.00	76.30	6	2,201	0.27%
2019/07/12	1	76.30	4	76.13	76.30	-3	2,269	-0.13%
2019/07/11	3	74.97	1	75.10	75.40	2	2,337	0.09%
2019/07/09	1	75.20	6.1	75.30	75.20	-5.1	2,571	-0.20%
2019/07/08	7.7	74.35	0	0.00	74.50	7.7	2,582	0.30%
2019/07/03	1	74.00	2	73.90	74.00	-1	2,657	-0.04%
2019/07/02	3	73.90	0	0.00	74.70	3	2,677	0.11%
2019/07/01	1	74.50	10	74.47	74.50	-9	2,702	-0.33%
2019/06/28	2	73.60	0	0.00	73.20	2	2,717	0.07%
2019/06/27	0	0.00	6	73.42	73.60	-6	2,782	-0.22%
2019/06/25	3	74.13	1	74.00	72.90	2	2,776	0.07%
2019/06/24	1	72.30	0	0.00	72.30	1	2,766	0.04%
2019/06/21	0	0.00	1	73.10	72.00	-1	2,805	-0.04%
2019/06/20	1	72.50	13	72.29	72.40	-12	2,813	-0.43%
2019/06/19	0	0.00	0.1	71.20	71.10	-0.1	2,896	0.00%
2019/06/17	2	70.10	7	70.60	70.50	-5	3,057	-0.16%
2019/06/14	0	0.00	1	71.00	70.50	-1	3,155	-0.03%
2019/06/06	0	0.00	0.1	69.40	69.10	-0.1	3,513	0.00%
2019/06/05	3	69.50	0	0.00	69.60	3	3,537	0.08%
2019/06/03	2	70.10	0	0.00	69.60	2	3,580	0.06%
2019/05/31	0.2	71.00	0	0.00	70.80	0.2	3,592	0.01%
2019/05/22	1	70.10	0	0.00	70.40	1	3,843	0.03%
2019/05/21	8	67.44	0	0.00	69.50	8	3,853	0.21%
2019/05/20	8	67.98	1	68.20	67.50	7	3,903	0.18%
2019/05/17	9	68.49	0	0.00	68.50	9	3,911	0.23%
2019/05/16	1	70.20	1	70.70	69.70	0	3,894	0.00%
2019/05/15	3	69.30	0	0.00	69.20	3	3,886	0.08%
2019/05/14	3	69.23	0	0.00	69.30	3	3,919	0.08%
2019/05/13	10	70.77	3	70.70	70.20	7	3,910	0.18%
2019/05/10	3	75.60	2	75.00	73.50	1	3,847	0.03%
2019/05/08	2	77.70	0	0.00	77.50	2	3,787	0.05%
2019/05/07	3	78.40	0	0.00	78.70	3	3,763	0.08%
2019/05/06	1	79.60	0	0.00	79.50	1	3,772	0.03%
2019/05/03	1	81.40	5	81.32	81.10	-4	3,773	-0.11%
2019/04/26	4	80.00	2	80.10	80.00	2	3,981	0.05%
2019/04/24	0	0.00	1	80.90	80.80	-1	4,000	-0.02%
2019/04/22	22	82.26	20	81.85	81.80	2	4,006	0.05%
2019/04/18	0.2	80.50	1	81.00	80.10	-0.8	3,974	-0.02%
2019/04/17	0	0.00	2	83.00	82.00	-2	3,968	-0.05%
2019/04/16	9	83.01	10	83.00	83.40	-1	3,921	-0.03%
2019/04/15	1	81.40	14.5	82.46	82.80	-13.5	3,849	-0.35%
2019/04/12	0	0.00	5	80.60	79.90	-5	3,857	-0.13%
2019/04/11	7	80.03	0	0.00	79.90	7	3,945	0.18%
2019/04/10	6	80.90	0	0.00	80.90	6	4,001	0.15%
2019/04/09	0	0.00	0.4	81.60	81.60	-0.4	4,012	-0.01%
2019/04/02	4	81.18	1	81.10	81.10	3	4,059	0.07%
2019/03/27	1	80.80	7	80.60	80.90	-6	4,039	-0.15%
2019/03/26	13	82.92	10	82.00	81.60	3	4,075	0.07%
2019/03/25	0	0.00	0.4	82.10	82.10	-0.4	4,063	-0.01%
2019/03/22	3	82.90	24	83.13	81.70	-21	4,118	-0.51%
2019/03/21	9	83.13	7	83.26	82.80	2	4,101	0.05%
2019/03/20	5	82.62	7	82.70	82.80	-2	4,119	-0.05%
2019/03/19	6	81.78	6.3	81.72	81.70	-0.3	4,097	-0.01%
2019/03/18	0	0.00	11	81.05	81.60	-11	4,130	-0.27%
2019/03/13	0	0.00	1	79.10	78.20	-1	3,921	-0.03%
2019/03/08	2	77.70	0	0.00	78.20	2	4,004	0.05%
2019/03/07	2	78.50	2	77.70	77.70	0	4,032	0.00%
2019/03/06	0	0.00	2	78.10	78.10	-2	4,069	-0.05%
2019/02/22	0.8	77.20	1	77.40	77.10	-0.2	4,000	0.00%
2019/02/21	1.1	77.53	1	77.60	77.60	0.1	4,007	0.00%
2019/02/19	1	77.80	0	0.00	77.20	1	3,955	0.03%
2019/02/15	2	75.65	6	75.45	75.40	-4	3,863	-0.10%
2019/02/14	1	76.10	2	76.05	76.10	-1	3,842	-0.03%
2019/02/13	1	77.30	7	76.76	76.30	-6	3,813	-0.16%
2019/02/12	10	75.69	0	0.00	75.70	10	3,760	0.27%
2019/02/11	3	76.50	3	76.80	76.30	0	3,724	0.00%
2019/01/29	7	74.63	0	0.00	74.70	7	3,688	0.19%
2019/01/28	1	75.20	1	76.20	76.20	0	3,652	0.00%
2019/01/25	3	75.60	0	0.00	75.60	3	3,646	0.08%
2019/01/22	1	75.60	1	77.00	75.50	0	3,566	0.00%
2019/01/21	6	77.25	1	77.90	77.50	5	3,489	0.14%
2019/01/17	1	81.00	0	0.00	79.40	1	3,394	0.03%
2019/01/16	1	80.50	0	0.00	80.60	1	3,450	0.03%
2019/01/11	2	79.75	2	79.60	79.60	0	3,413	0.00%
2019/01/09	2	82.50	2	80.90	80.60	0	3,377	0.00%
2019/01/07	2	81.85	2	81.90	82.00	0	3,293	0.00%
2019/01/04	0	0.00	7	82.90	83.10	-7	3,226	-0.22%
2019/01/02	20	80.78	21	81.21	80.90	-1	3,059	-0.03%
2018/12/22	0.5	78.10	6	78.00	78.10	-5.5	2,792	-0.20%
2018/12/21	0	0.00	1	77.70	77.90	-1	2,821	-0.04%
2018/12/20	1	78.70	1	79.00	78.40	0	2,799	0.00%
2018/12/19	1	79.50	1	80.10	78.80	0	2,767	0.00%
2018/12/18	1	79.50	0	0.00	78.60	1	2,707	0.04%
2018/12/17	10	80.60	11	81.05	79.10	-1	2,711	-0.04%
2018/12/14	2	80.60	1.1	81.09	80.90	0.9	2,682	0.03%
2018/12/13	10	79.70	0	0.00	80.00	10	2,665	0.38%
2018/12/12	1	80.70	0	0.00	80.50	1	2,751	0.04%
2018/12/11	1	80.10	6	80.27	80.50	-5	2,727	-0.18%
2018/12/06	0	0.00	1	76.40	74.20	-1	2,591	-0.04%
2018/12/05	0	0.00	1	77.20	76.80	-1	2,574	-0.04%
2018/12/04	1	78.80	0	0.00	78.30	1	2,572	0.04%
2018/12/03	1	79.80	4	78.88	79.50	-3	2,563	-0.12%
2018/11/30	2	76.90	0	0.00	77.00	2	2,500	0.08%
2018/11/29	1	78.20	0	0.00	77.00	1	2,526	0.04%
2018/11/28	9	77.80	12	77.77	77.50	-3	2,469	-0.12%
2018/11/20	1	75.00	1.1	74.31	74.00	-0.1	2,246	0.00%
2018/11/15	0	0.00	1	73.90	73.90	-1	2,186	-0.05%
2018/11/06	0	0.00	1	74.40	71.50	-1	2,124	-0.05%
2018/11/01	0	0.00	5	71.68	72.30	-5	2,118	-0.24%
2018/10/30	1	67.50	0	0.00	68.80	1	2,121	0.05%
2018/10/29	2	69.30	1	68.90	68.90	1	2,137	0.05%
2018/10/26	4	73.40	7	73.30	72.60	-3	2,098	-0.14%
2018/10/25	1	73.20	0	0.00	72.60	1	2,058	0.05%
2018/10/24	4	72.80	4	74.00	74.00	0	2,031	0.00%
2018/10/23	0	0.00	1	71.70	71.20	-1	1,948	-0.05%
2018/10/22	1	71.00	0	0.00	70.90	1	1,926	0.05%
2018/10/17	3	70.20	3	71.10	71.10	0	1,931	0.00%
2018/10/15	0	0.00	2	67.10	67.00	-2	1,935	-0.10%
2018/10/12	1	65.10	0	0.00	67.50	1	1,939	0.05%
2018/10/11	2	65.45	9	65.62	64.30	-7	1,976	-0.35%
2018/10/05	1	69.50	0	0.00	70.00	1	1,991	0.05%
2018/10/02	2	74.25	1	74.30	74.10	1	1,991	0.05%
2018/10/01	2	74.15	0	0.00	74.20	2	2,005	0.10%
2018/09/28	1	75.60	0	0.00	74.10	1	2,032	0.05%
2018/09/27	0	0.00	5	74.40	74.90	-5	2,000	-0.25%
2018/09/26	0	0.00	1	73.50	73.40	-1	1,980	-0.05%
2018/09/25	0	0.00	3	75.10	75.20	-3	1,964	-0.15%
2018/09/21	7	74.84	3	75.17	75.10	4	1,938	0.21%
2018/09/20	0	0.00	2	74.30	74.10	-2	1,904	-0.11%
2018/09/19	1.7	73.53	0	0.00	72.60	1.7	1,830	0.09%
2018/09/18	2	74.35	9	74.46	74.10	-7	1,753	-0.40%
2018/09/12	1	68.50	0	0.00	69.00	1	1,486	0.07%
2018/09/06	1	71.80	0	0.00	71.80	1	1,407	0.07%
2018/09/05	0	0.00	3	73.20	71.90	-3	1,384	-0.22%
2018/08/31	0	0.00	2	68.60	68.60	-2	1,349	-0.15%
2018/08/29	2	70.70	0	0.00	70.20	2	1,368	0.15%
2018/08/28	1	68.70	0	0.00	68.70	1	1,375	0.07%
2018/08/27	2	68.40	0	0.00	68.50	2	1,384	0.14%
2018/08/24	6	68.22	0	0.00	67.30	6	1,427	0.42%
2018/08/16	0	0.00	2	70.30	70.00	-2	1,403	-0.14%
2018/08/13	1	71.00	2	72.05	72.00	-1	1,495	-0.07%
2018/08/09	2	74.00	0	0.00	73.80	2	1,477	0.14%
2018/08/08	2	78.95	0	0.00	79.00	2	1,469	0.14%
2018/08/01	0	0.00	1	76.30	76.40	-1	1,441	-0.07%
2018/07/31	1	76.40	0	0.00	76.20	1	1,478	0.07%
2018/07/30	1	76.70	0	0.00	76.70	1	1,479	0.07%
2018/07/24	1	77.10	0	0.00	77.50	1	1,467	0.07%
2018/07/23	3	77.80	1	76.90	78.20	2	1,449	0.14%
2018/07/18	1	77.60	0	0.00	77.60	1	1,464	0.07%
2018/07/13	1	75.30	0	0.00	75.20	1	1,491	0.07%
2018/06/29	0	0.00	2	71.00	72.70	-2	1,573	-0.13%
2018/06/25	1	71.70	0	0.00	71.70	1	1,599	0.06%
2018/06/22	0.4	71.30	0	0.00	71.30	0.4	1,619	0.02%
2018/06/21	1	72.20	0	0.00	72.30	1	1,626	0.06%
2018/06/14	0	0.00	1	73.30	73.50	-1	1,642	-0.06%
2018/06/13	1	74.10	0	0.00	73.90	1	1,650	0.06%
2018/06/12	1	73.60	0	0.00	73.70	1	1,682	0.06%
2018/06/08	3.2	75.04	2	75.00	74.50	1.2	1,697	0.07%
2018/06/06	1	73.70	0	0.00	74.00	1	1,693	0.06%
2018/06/05	1	74.40	1	73.60	73.60	0	1,711	0.00%
2018/06/04	1	73.20	0	0.00	73.90	1	1,713	0.06%
2018/06/01	2	73.30	4	72.25	72.80	-2	1,727	-0.12%
2018/05/31	1	71.00	1	71.60	71.60	0	1,710	0.00%
2018/05/29	0	0.00	1	71.50	71.50	-1	1,757	-0.06%
2018/05/28	0	0.00	2	71.90	71.90	-2	1,781	-0.11%
2018/05/25	1.4	71.51	2	71.50	71.50	-0.6	1,784	-0.03%
2018/05/24	1	71.20	0	0.00	70.80	1	1,787	0.06%
2018/05/23	1	70.50	2	70.50	70.10	-1	1,784	-0.06%
2018/05/22	6	70.20	1	71.20	69.70	5	1,782	0.28%
2018/05/21	3	70.57	9	70.61	71.50	-6	1,742	-0.34%
2018/05/18	1	68.50	0	0.00	68.00	1	1,704	0.06%
2018/05/17	1	67.50	1	68.10	68.10	0	1,709	0.00%
2018/05/15	2	66.25	0	0.00	67.90	2	1,690	0.12%
2018/05/14	3	66.23	0	0.00	66.10	3	1,692	0.18%
2018/05/11	1	66.00	22	66.21	66.10	-21	1,676	-1.25%
2018/05/10	6	66.62	0	0.00	66.00	6	1,672	0.36%
2018/05/09	24	67.43	3	66.90	66.70	21	1,645	1.28%
2018/05/08	1	69.70	1	68.00	68.10	0	1,622	0.00%
2018/05/03	1	69.40	0	0.00	69.60	1	1,615	0.06%
2018/05/02	1	70.30	1	70.40	70.40	0	1,636	0.00%
2018/04/26	0	0.00	3	67.70	67.70	-3	1,656	-0.18%
2018/04/25	0	0.00	0.2	70.50	70.00	-0.2	1,636	-0.01%
2018/04/24	1	69.90	0	0.00	69.70	1	1,633	0.06%
2018/04/23	0	0.00	3	69.33	69.50	-3	1,602	-0.19%
2018/04/20	3	69.97	1	69.80	69.00	2	1,594	0.13%
2018/04/19	3	71.37	0	0.00	71.40	3	1,519	0.20%
2018/04/17	1	73.50	0	0.00	73.50	1	1,453	0.07%
2018/04/12	2	76.00	0	0.00	76.30	2	1,415	0.14%
2018/04/11	5	76.00	0	0.00	76.00	5	1,430	0.35%
2018/04/10	3	76.80	20	76.70	76.60	-17	1,465	-1.16%
2018/04/02	0	0.00	18	79.48	79.00	-18	1,435	-1.25%
2018/03/28	12	76.18	0	0.00	76.00	12	1,385	0.87%
2018/03/27	1	76.90	0	0.00	76.90	1	1,353	0.07%
2018/03/26	3	77.20	0	0.00	77.30	3	1,337	0.22%
2018/03/23	3	77.07	3	77.30	77.50	0	1,326	0.00%
2018/03/22	1	78.70	0	0.00	78.30	1	1,314	0.08%
2018/03/21	2	78.70	0	0.00	78.70	2	1,292	0.15%
2018/03/20	15	78.73	0	0.00	78.70	15	1,287	1.17%
2018/03/19	11	79.70	0.1	79.70	79.40	10.9	1,273	0.86%
2018/03/16	14.2	80.01	11	80.10	79.80	3.2	1,259	0.25%
2018/03/15	1	79.70	0	0.00	79.30	1	1,225	0.08%
2018/03/14	2	78.90	0	0.00	79.00	2	1,208	0.17%
2018/03/13	7	78.97	0	0.00	79.10	7	1,194	0.59%
2018/03/12	8	79.00	0	0.00	78.80	8	1,181	0.68%
2018/03/09	5	78.50	0	0.00	78.90	5	1,177	0.42%
2018/03/08	1	78.80	0	0.00	78.90	1	1,152	0.09%
2018/03/02	1	79.60	0	0.00	79.70	1	1,062	0.09%
2018/02/26	1	81.50	0	0.00	81.30	1	1,080	0.09%
2018/02/06	0	0.00	1	83.00	81.30	-1	1,120	-0.09%
2018/02/05	1	84.10	0	0.00	84.20	1	1,104	0.09%
2018/01/31	0	0.00	1	86.50	86.80	-1	1,158	-0.09%
2018/01/26	1	86.70	0	0.00	86.50	1	1,156	0.09%
2018/01/25	0	0.00	2	87.20	86.40	-2	1,162	-0.17%
2018/01/24	0	0.00	5	87.90	88.20	-5	1,161	-0.43%
2018/01/19	1	85.70	0	0.00	85.80	1	1,150	0.09%
2018/01/10	0	0.00	6	85.40	85.20	-6	1,243	-0.48%
2018/01/08	0	0.00	1	87.80	87.90	-1	1,285	-0.08%
2018/01/05	2	88.60	2	88.10	88.10	0	1,283	0.00%
2018/01/04	8	88.24	4	88.80	89.10	4	1,282	0.31%
2018/01/03	2	86.50	1	87.20	87.20	1	1,247	0.08%
2018/01/02	1	86.00	1	85.60	85.60	0	1,233	0.00%