啟碁 (6285)-元大-士林券商分點個股進出

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
120.5
漲跌
▲1.0
漲幅
+0.84%
成交量
5,068張
產業
上市通信網路類股
1069人加入追蹤

立即追蹤
本地時間:14:30

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-士林券商分點個股進出

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-士林券商分點個股進出
元大-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	4	122.50	3	122.50	120.50	1	2,861	0.03%
2024/12/02	0	120.50	0	0.00	119.50	0	2,830	0.00%
2024/11/29	3	117.17	1	114.50	116.00	2	2,779	0.07%
2024/11/28	1	116.00	0.1	115.00	115.50	0.9	2,777	0.03%
2024/11/27	2.2	118.66	0	0.00	116.00	2.2	2,771	0.08%
2024/11/26	2.2	119.09	0	0.00	119.00	2.2	2,764	0.08%
2024/11/25	0	0.00	4.5	117.44	120.00	-4.5	2,791	-0.16%
2024/11/22	2	114.25	1	114.50	113.50	1	2,784	0.04%
2024/11/21	1	114.00	1	115.00	114.00	0	2,803	0.00%
2024/11/20	3	113.67	8	114.25	113.00	-5	2,842	-0.18%
2024/11/19	2	112.00	1	111.50	113.50	1	2,847	0.04%
2024/11/18	8.5	112.15	2	112.50	111.00	6.5	2,860	0.23%
2024/11/15	3	121.00	0.2	122.00	120.50	2.9	2,794	0.10%
2024/11/14	5	122.25	0	0.00	121.00	5	2,816	0.18%
2024/11/13	1	122.50	14.2	121.87	122.00	-13.2	2,818	-0.47%
2024/11/12	3	121.17	4	122.38	120.50	-1	2,809	-0.04%
2024/11/11	9	120.72	3	120.67	120.50	6	2,842	0.21%
2024/11/08	8	121.06	2	119.00	119.00	6	2,885	0.21%
2024/11/07	6	122.92	5	123.40	123.50	1	2,961	0.03%
2024/11/06	3	123.17	12.2	124.14	124.50	-9.2	2,918	-0.31%
2024/11/05	1	119.50	0	0.00	119.50	1	2,898	0.03%
2024/11/04	5	119.50	1	119.50	119.00	4	2,981	0.13%
2024/11/01	0	0.00	1	123.00	121.50	-1	3,050	-0.03%
2024/10/30	1.1	126.00	5	125.30	122.00	-3.9	3,077	-0.13%
2024/10/29	9.1	122.35	5.5	124.67	126.00	3.5	3,054	0.12%
2024/10/28	19.2	123.97	5	123.00	124.00	14.2	2,992	0.47%
2024/10/25	6.8	122.59	9.2	122.34	124.50	-2.3	2,891	-0.08%
2024/10/24	0	0.00	2	117.50	116.50	-2	2,749	-0.07%
2024/10/22	1	116.00	0	0.00	116.50	1	2,751	0.04%
2024/10/21	0	0.00	1	117.00	118.00	-1	2,824	-0.04%
2024/10/17	1	116.00	0	0.00	116.00	1	2,949	0.03%
2024/10/09	3	114.00	0	0.00	113.00	3	3,052	0.10%
2024/10/07	0.5	116.50	0	0.00	117.00	0.5	3,145	0.02%
2024/10/04	1	113.50	0	0.00	114.00	1	3,174	0.03%
2024/10/01	3	114.50	0	0.00	114.00	3	3,191	0.09%
2024/09/27	0	0.00	0.1	118.50	117.00	-0.1	3,326	0.00%
2024/09/26	0.1	121.00	0	0.00	119.00	0.1	3,616	0.00%
2024/09/25	0	0.00	2	121.00	120.50	-2	3,698	-0.05%
2024/09/24	0	0.00	0.2	118.50	119.00	-0.2	3,746	-0.01%
2024/09/23	1.2	119.25	0	0.00	119.50	1.2	3,793	0.03%
2024/09/20	0	0.00	10	117.95	118.00	-10	3,821	-0.26%
2024/09/19	6.6	114.85	1.1	119.32	114.00	5.5	3,867	0.14%
2024/09/18	0	0.00	4	117.00	114.50	-4	3,940	-0.10%
2024/09/16	2	116.25	2	116.50	116.50	0	4,075	0.00%
2024/09/13	0.1	115.00	0	0.00	114.00	0.1	4,090	0.00%
2024/09/11	0	0.00	1	109.50	111.00	-1	4,138	-0.02%
2024/09/10	1	111.00	0	0.00	110.50	1	4,182	0.02%
2024/09/09	1	109.00	1	109.50	112.50	0	4,226	0.00%
2024/09/05	8	113.81	6	113.00	112.00	2	4,253	0.05%
2024/09/04	4	114.38	1	114.50	113.50	3	4,248	0.07%
2024/09/03	7	119.21	0	0.00	118.50	7	4,267	0.16%
2024/09/02	1	121.50	0	0.00	122.00	1	4,265	0.02%
2024/08/29	0	0.00	3.1	121.03	121.50	-3.1	4,377	-0.07%
2024/08/28	4	123.75	0	0.00	123.00	4	4,426	0.09%
2024/08/27	0	0.00	1	125.00	125.50	-1	4,538	-0.02%
2024/08/26	0.4	125.50	2	125.00	124.50	-1.6	4,578	-0.03%
2024/08/23	1	123.00	0	0.00	124.00	1	4,708	0.02%
2024/08/22	0	0.00	1	125.00	123.50	-1	4,712	-0.02%
2024/08/21	0	0.00	1	124.50	123.00	-1	4,720	-0.02%
2024/08/20	3	123.50	1	123.50	124.00	2	4,737	0.04%
2024/08/19	3	122.00	0	0.00	122.00	3	4,815	0.06%
2024/08/16	8	120.31	0	0.00	122.00	8	4,816	0.17%
2024/08/15	5	120.00	7	120.86	118.50	-2	4,817	-0.04%
2024/08/14	15.3	120.32	0	0.00	120.00	15.3	4,836	0.32%
2024/08/13	30	119.57	34	118.74	120.00	-4	4,854	-0.08%
2024/08/12	4.2	118.95	2	122.00	122.00	2.2	4,906	0.04%
2024/08/09	8.2	121.54	10	121.50	121.50	-1.8	4,818	-0.04%
2024/08/08	1	128.50	2	128.75	129.00	-1	4,681	-0.02%
2024/08/07	0	0.00	0.2	130.00	130.50	-0.2	4,655	0.00%
2024/08/06	0.3	122.48	0	0.00	124.50	0.3	4,715	0.01%
2024/08/05	0.5	125.66	1.4	126.29	124.50	-0.9	4,686	-0.02%
2024/08/02	2.7	137.26	0	0.00	138.00	2.7	4,681	0.06%
2024/08/01	0	0.00	3	141.00	141.50	-3	4,635	-0.06%
2024/07/31	4	140.25	0	0.00	140.50	4	4,617	0.09%
2024/07/30	14	141.39	0	0.00	142.00	14	4,628	0.30%
2024/07/29	4.1	144.21	3	141.17	140.00	1.1	4,620	0.02%
2024/07/22	0.1	139.50	0	0.00	141.00	0.1	4,626	0.00%
2024/07/19	5.1	146.41	20	146.25	145.50	-15	4,574	-0.33%
2024/07/18	11	148.73	0	0.00	149.50	11	4,579	0.24%
2024/07/17	2.1	147.02	6	146.50	146.50	-3.9	4,534	-0.09%
2024/07/16	0.2	147.50	0	0.00	148.00	0.2	4,545	0.00%
2024/07/15	0	0.00	0.1	147.00	146.00	-0.1	4,605	0.00%
2024/07/12	0	0.00	1	148.00	147.00	-1	4,614	-0.02%
2024/07/11	2.2	148.10	2	148.50	148.00	0.2	4,677	0.00%
2024/07/10	1	148.00	0	0.00	147.50	1	4,751	0.02%
2024/07/09	7.1	148.52	0	0.00	148.00	7.1	4,764	0.15%
2024/07/05	0.2	148.86	0	0.00	147.50	0.2	4,750	0.00%
2024/07/04	2.1	148.00	7	148.50	148.00	-5	4,757	-0.10%
2024/07/03	2.2	147.09	0	0.00	144.50	2.2	4,742	0.05%
2024/07/02	57.4	145.70	33	144.36	144.50	24.4	4,665	0.52%
2024/07/01	2	158.25	21	157.29	157.00	-19	4,363	-0.44%
2024/06/28	4.6	162.72	0	0.00	161.00	4.6	4,321	0.11%
2024/06/27	5.2	163.94	1	163.00	162.00	4.2	4,277	0.10%
2024/06/26	10.3	168.99	1	167.00	168.50	9.3	4,402	0.21%
2024/06/25	9	167.61	16.2	168.90	170.00	-7.2	4,464	-0.16%
2024/06/24	21.3	169.97	5.2	169.13	165.50	16.1	4,469	0.36%
2024/06/21	8	169.38	16	167.25	170.00	-8	4,460	-0.18%
2024/06/20	7	161.00	8	161.94	161.00	-1	4,399	-0.02%
2024/06/19	0	0.00	0.1	160.50	159.00	-0.1	4,472	0.00%
2024/06/18	0	0.00	1.2	160.83	160.00	-1.2	4,665	-0.03%
2024/06/17	1	159.00	4	159.50	160.00	-3	4,890	-0.06%
2024/06/14	6	155.25	4	154.63	154.50	2	5,122	0.04%
2024/06/13	0	0.00	1	158.50	158.00	-1	5,176	-0.02%
2024/06/12	1	160.00	0	0.00	159.50	1	5,354	0.02%
2024/06/11	0	0.00	0.2	159.00	158.50	-0.2	5,708	0.00%
2024/06/07	2.8	157.50	0	0.00	157.50	2.8	5,957	0.05%
2024/06/05	2	162.75	3	163.33	161.50	-1	6,056	-0.02%
2024/06/03	1	157.00	0	157.00	160.50	1	6,176	0.02%
2024/05/31	0	0.00	4	160.63	156.00	-4	6,223	-0.06%
2024/05/30	2	160.00	0.2	160.00	159.50	1.9	6,182	0.03%
2024/05/29	19	164.42	27.8	164.63	163.50	-8.8	6,257	-0.14%
2024/05/28	1	158.00	0	0.00	158.00	1	6,140	0.02%
2024/05/27	2	159.25	0	0.00	159.00	2	6,162	0.03%
2024/05/24	0	0.00	2	159.75	160.00	-2	6,297	-0.03%
2024/05/23	4	160.63	6.2	160.06	157.50	-2.2	6,420	-0.03%
2024/05/21	0	0.00	3	157.17	157.00	-3	6,874	-0.04%
2024/05/20	2	156.50	1.6	157.94	156.00	0.4	6,868	0.01%
2024/05/17	2	155.00	0.3	155.50	155.00	1.8	6,876	0.03%
2024/05/16	0	0.00	3.2	154.67	156.00	-3.2	6,960	-0.05%
2024/05/15	0	0.00	0	148.50	148.00	0	6,859	0.00%
2024/05/14	0	148.00	1	147.50	147.00	-1	6,893	-0.01%
2024/05/13	0	0.00	1	148.50	147.50	-1	6,924	-0.01%
2024/05/10	4	145.50	0	0.00	146.00	4	6,961	0.06%
2024/05/09	0	0.00	1.5	151.57	148.50	-1.5	6,911	-0.02%
2024/05/08	2.1	147.60	0	0.00	147.00	2.1	6,890	0.03%
2024/05/07	0.5	152.50	0	0.00	153.00	0.5	6,846	0.01%
2024/05/06	0	0.00	0.1	154.00	154.50	-0.1	6,831	0.00%
2024/05/03	0	0.00	5	153.30	152.00	-5	6,839	-0.07%
2024/05/02	0	0.00	4.1	152.01	152.50	-4.1	6,840	-0.06%
2024/04/30	0	151.00	0	0.00	150.50	0	6,869	0.00%
2024/04/23	0	0.00	0.1	145.00	144.00	-0.1	7,528	0.00%
2024/04/22	1	144.00	0	0.00	144.00	1	7,597	0.01%
2024/04/19	0	148.00	0.1	149.00	147.00	-0.1	7,575	0.00%
2024/04/18	0	0.00	0.3	147.50	148.00	-0.3	7,514	0.00%
2024/04/17	4.5	148.96	1	147.00	146.50	3.5	7,501	0.05%
2024/04/16	4.2	150.31	0.1	148.50	149.50	4.1	7,463	0.05%
2024/04/15	1	152.50	0	0.00	152.50	1	7,438	0.01%
2024/04/12	1	157.00	1	156.00	154.50	0	7,427	0.00%
2024/04/11	0	0.00	5	156.00	156.00	-5	7,396	-0.07%
2024/04/10	4.1	156.96	1	157.00	156.50	3.1	7,416	0.04%
2024/04/09	0.1	155.50	0.4	156.00	156.50	-0.3	7,438	0.00%
2024/04/08	1	156.50	0	0.00	157.50	1	7,469	0.01%
2024/04/03	0	0.00	0.1	156.50	157.50	-0.1	7,497	0.00%
2024/04/02	0.1	155.50	0.2	156.50	157.50	-0.1	7,565	0.00%
2024/04/01	0.5	155.50	0.2	155.50	155.50	0.4	7,568	0.00%
2024/03/29	1	152.00	2	156.00	155.00	-1	7,680	-0.01%
2024/03/28	3.1	155.81	8	156.13	154.50	-5	7,549	-0.07%
2024/03/27	0	150.00	5	156.00	156.00	-5	7,564	-0.07%
2024/03/26	0.3	148.65	1.2	151.83	149.50	-0.9	7,667	-0.01%
2024/03/25	0.3	152.40	2	153.75	151.50	-1.8	7,776	-0.02%
2024/03/22	4.8	154.03	0	0.00	154.00	4.8	7,977	0.06%
2024/03/21	10.1	154.34	4	154.25	153.50	6.1	8,085	0.08%
2024/03/20	17	161.35	3.4	162.15	157.50	13.6	8,114	0.17%
2024/03/19	0.4	159.88	13.5	160.87	161.00	-13.1	8,335	-0.16%
2024/03/18	4	155.25	6	156.17	157.50	-2	8,815	-0.02%
2024/03/15	15	155.87	27.2	158.07	154.50	-12.2	9,454	-0.13%
2024/03/14	27	157.11	35.2	156.08	155.50	-8.2	9,679	-0.08%
2024/03/13	29	155.00	30.2	155.25	156.00	-1.2	9,453	-0.01%
2024/03/12	3	148.17	14.1	148.72	150.00	-11.1	9,228	-0.12%
2024/03/11	6.2	143.01	1.1	143.18	143.00	5.1	9,176	0.06%
2024/03/08	17.4	145.51	0	0.00	143.50	17.4	9,265	0.19%
2024/03/07	5.4	150.89	0	0.00	150.00	5.4	9,434	0.06%
2024/03/06	5	156.80	6	157.67	154.50	-1	9,335	-0.01%
2024/03/05	1	155.50	4	156.00	157.00	-3	9,277	-0.03%
2024/03/04	2.2	155.84	11.1	157.05	156.50	-8.9	9,228	-0.10%
2024/03/01	3	152.50	0	0.00	152.50	3	9,124	0.03%
2024/02/29	1	154.00	2	153.00	153.50	-1	9,171	-0.01%
2024/02/27	12.1	154.50	9	154.50	153.00	3.1	9,163	0.03%
2024/02/26	5	158.30	5	159.00	156.00	0	9,082	0.00%
2024/02/23	12	155.75	30	156.35	156.00	-18	9,025	-0.20%
2024/02/22	38.4	153.16	32.5	153.21	156.50	5.9	8,926	0.07%
2024/02/21	0	0.00	11	146.59	146.00	-11	8,662	-0.13%
2024/02/20	2	147.00	1	145.50	145.50	1	8,678	0.01%
2024/02/19	0.2	146.88	6	146.83	147.00	-5.8	8,706	-0.07%
2024/02/16	0	0.00	2	142.50	143.00	-2	8,673	-0.02%
2024/02/15	0	142.50	1	142.00	141.50	-1	8,689	-0.01%
2024/02/05	5.1	141.70	3.1	141.99	141.50	2	8,698	0.02%
2024/02/02	3	143.00	2	143.75	144.00	1	8,721	0.01%
2024/02/01	2	142.75	2	144.00	144.00	0	8,882	0.00%
2024/01/31	2.2	143.23	1	143.50	143.00	1.2	8,922	0.01%
2024/01/30	6.2	144.60	0	0.00	144.00	6.2	8,981	0.07%
2024/01/29	11.5	146.46	2	146.25	146.00	9.5	9,093	0.10%
2024/01/26	5	144.50	1	145.50	144.50	4	9,440	0.04%
2024/01/25	5	145.90	2.3	146.00	145.50	2.7	9,529	0.03%
2024/01/24	4	146.50	1	147.00	146.50	3	9,653	0.03%
2024/01/23	3	147.83	12	147.92	148.50	-9	9,692	-0.09%
2024/01/22	12	143.42	15	146.63	143.50	-3	9,638	-0.03%
2024/01/19	44.3	143.48	18	146.25	143.00	26.3	9,513	0.28%
2024/01/18	1	149.00	1	151.00	150.00	0	9,211	0.00%
2024/01/17	4	152.75	0	0.00	151.50	4	9,237	0.04%
2024/01/16	0	0.00	19	156.29	156.50	-19	9,180	-0.21%
2024/01/15	3	153.00	0.2	151.50	152.50	2.8	9,096	0.03%
2024/01/12	0	149.00	0	0.00	148.50	0	9,105	0.00%
2024/01/11	2	150.50	1	150.50	150.00	1	9,118	0.01%
2024/01/10	3.2	149.00	7	149.93	149.50	-3.8	9,189	-0.04%
2024/01/09	2	150.50	0	155.00	151.00	2	9,200	0.02%
2024/01/08	1	151.00	0	0.00	151.50	1	9,230	0.01%
2024/01/05	3	153.50	0	154.25	152.50	3	9,354	0.03%
2024/01/04	3	153.00	1.1	151.63	152.50	1.9	9,493	0.02%
2024/01/03	7.2	155.82	4	155.88	155.00	3.2	9,529	0.03%
2024/01/02	5	155.40	3	156.50	157.50	2	9,552	0.02%
2023/12/29	7	156.64	0	0.00	156.00	7	9,585	0.07%
2023/12/28	0	159.00	1.2	160.08	159.00	-1.2	9,660	-0.01%
2023/12/27	1.1	157.06	1	158.00	158.50	0.1	9,767	0.00%
2023/12/26	1	157.00	12.4	156.44	157.50	-11.4	9,812	-0.12%
2023/12/25	6	152.92	1	155.00	152.50	5	9,759	0.05%
2023/12/22	4	154.88	3	156.66	153.00	1	9,851	0.01%
2023/12/21	8	151.63	2	152.25	152.00	6	9,821	0.06%
2023/12/20	3.1	155.68	1	156.50	156.50	2.1	9,718	0.02%
2023/12/19	2.5	158.55	3	159.50	157.00	-0.5	9,785	-0.01%
2023/12/18	3	165.83	2	167.50	164.00	1	9,908	0.01%
2023/12/15	2.1	166.69	1	167.47	165.50	1	9,963	0.01%
2023/12/14	17	166.94	3.2	167.09	167.50	13.8	10,063	0.14%
2023/12/13	8	163.44	21.5	162.17	167.00	-13.5	9,718	-0.14%
2023/12/12	9	155.83	35.3	157.29	155.50	-26.3	9,115	-0.29%
2023/12/11	7.2	144.70	49.1	144.80	149.50	-41.9	8,624	-0.49%
2023/12/08	1	138.00	21.2	140.69	140.50	-20.2	8,481	-0.24%
2023/12/07	8	137.31	0	0.00	136.50	8	8,494	0.09%
2023/12/06	6.8	138.88	1	139.50	138.00	5.8	8,719	0.07%
2023/12/05	17.8	137.24	14.2	139.00	139.50	3.5	8,880	0.04%
2023/12/04	13.5	141.51	28.2	142.55	139.50	-14.8	9,074	-0.16%
2023/12/01	11	136.23	10	137.75	136.50	1	9,253	0.01%
2023/11/29	1	137.50	0	138.13	138.00	1	9,383	0.01%
2023/11/28	0	136.00	6	136.50	136.50	-6	9,572	-0.06%
2023/11/27	17	134.47	5	135.00	133.00	12	9,809	0.12%
2023/11/24	15.2	137.90	10	136.80	136.50	5.2	9,961	0.05%
2023/11/22	3.1	141.80	4	142.38	143.00	-1	10,299	-0.01%
2023/11/21	1	142.50	19.2	142.76	143.00	-18.2	10,447	-0.17%
2023/11/20	0	138.00	12	138.50	138.00	-12	10,759	-0.11%
2023/11/17	16.1	136.97	2	137.50	136.50	14.1	11,114	0.13%
2023/11/16	7	136.29	6.4	138.55	139.00	0.6	11,374	0.01%
2023/11/15	12	138.04	2	138.00	136.00	10	11,832	0.08%
2023/11/14	1	138.00	1	139.00	138.00	0	12,056	0.00%
2023/11/13	3	138.67	0	139.10	138.00	3	12,445	0.02%
2023/11/10	0	137.00	0.1	139.02	137.00	0	12,513	0.00%
2023/11/09	7.1	137.85	8	140.69	137.00	-0.9	12,633	-0.01%
2023/11/08	2	138.49	6.4	139.37	139.00	-4.4	12,625	-0.03%
2023/11/07	3.4	137.88	6	137.50	138.00	-2.6	12,873	-0.02%
2023/11/06	15.1	139.33	7.3	140.25	138.50	7.8	13,040	0.06%
2023/11/03	10.1	138.18	45	137.21	139.00	-34.9	13,068	-0.27%
2023/11/02	0	0.00	6.3	133.84	135.50	-6.3	13,063	-0.05%
2023/11/01	10.1	124.23	2	121.00	123.50	8.1	13,255	0.06%
2023/10/31	6	129.33	1	130.00	127.50	5	13,408	0.04%
2023/10/30	3	131.17	2	131.50	132.00	1	14,000	0.01%
2023/10/27	0	0.00	1.2	129.33	129.00	-1.2	14,755	-0.01%
2023/10/26	2.1	129.76	9	129.89	129.50	-7	15,216	-0.05%
2023/10/25	0	0.00	2	133.00	132.50	-2	15,221	-0.01%
2023/10/24	0	0.00	0.1	128.22	128.00	-0.1	15,214	0.00%
2023/10/23	0	125.60	0	0.00	125.50	0	15,297	0.00%
2023/10/20	2	126.00	1	126.50	126.00	1	15,468	0.01%
2023/10/19	0	0.00	11	125.50	128.00	-11	15,625	-0.07%
2023/10/18	2.1	127.48	1	127.50	126.00	1.1	15,792	0.01%
2023/10/17	1	133.00	1	131.00	130.00	0	15,881	0.00%
2023/10/16	14	131.93	0	0.00	130.00	14	16,291	0.09%
2023/10/13	3	135.67	6.3	136.97	135.50	-3.3	16,830	-0.02%
2023/10/12	1.1	132.06	6.1	132.75	133.00	-5	17,006	-0.03%
2023/10/11	6	129.50	4	129.88	128.00	2	17,182	0.01%
2023/10/06	3.1	130.51	1	130.50	130.00	2.1	17,736	0.01%
2023/10/05	2.4	130.46	0	0.00	130.00	2.4	18,185	0.01%
2023/10/04	5.3	130.91	0	0.00	130.50	5.3	18,717	0.03%
2023/10/03	10.3	133.33	5	133.80	133.00	5.3	19,190	0.03%
2023/10/02	4.1	137.38	5	138.20	137.00	-1	19,328	0.00%
2023/09/28	3	136.50	0	0.00	138.00	3	19,577	0.02%
2023/09/27	7.2	136.75	0	0.00	137.00	7.2	20,119	0.04%
2023/09/26	5	139.80	0	0.00	139.00	5	20,268	0.02%
2023/09/25	0	0.00	7.1	141.23	141.00	-7.1	20,610	-0.03%
2023/09/22	5.3	137.48	7	139.07	139.00	-1.7	20,672	-0.01%
2023/09/21	17.1	140.23	4	140.73	138.00	13.1	20,718	0.06%
2023/09/20	7	149.00	4	149.50	148.00	3	20,613	0.01%
2023/09/19	42	151.54	4.1	152.97	154.00	37.9	20,440	0.19%
2023/09/18	10	149.00	1.2	148.83	147.00	8.8	20,130	0.04%
2023/09/15	0	0.00	4.2	147.23	147.00	-4.2	20,113	-0.02%
2023/09/14	2.1	143.86	6	145.67	146.50	-3.9	20,058	-0.02%
2023/09/13	6.1	137.67	5	139.00	140.00	1.1	19,997	0.01%
2023/09/12	7	141.50	2	142.00	142.00	5	19,843	0.03%
2023/09/11	9	143.17	2	143.25	142.00	7	19,768	0.04%
2023/09/08	3	139.50	6.5	140.11	143.00	-3.5	19,591	-0.02%
2023/09/07	2.1	141.60	6.2	141.23	142.00	-4.1	19,493	-0.02%
2023/09/06	5	136.50	15	139.50	140.50	-10	19,252	-0.05%
2023/09/05	9	132.67	10	132.85	132.00	-1	18,930	-0.01%
2023/09/04	4	129.00	2	129.75	130.00	2	19,147	0.01%
2023/09/01	16	131.34	5.1	130.81	129.50	10.9	19,178	0.06%
2023/08/31	3.1	134.34	7.1	134.48	134.00	-4	19,038	-0.02%
2023/08/30	4	128.50	15	130.33	131.00	-11	18,829	-0.06%
2023/08/29	13	130.08	11	129.96	130.50	2	18,716	0.01%
2023/08/28	11	128.05	5.1	128.12	128.00	5.9	18,495	0.03%
2023/08/25	7.1	126.54	7	126.14	128.00	0.1	18,358	0.00%
2023/08/24	11.2	129.93	11.1	130.29	127.50	0.1	18,178	0.00%
2023/08/23	10.1	126.56	15.4	127.30	127.00	-5.3	17,756	-0.03%
2023/08/22	15.5	123.55	8.5	123.32	123.00	7	17,452	0.04%
2023/08/21	20	123.23	41.8	123.34	124.00	-21.8	17,223	-0.13%
2023/08/18	34.1	119.77	5	118.60	117.50	29.1	16,720	0.17%
2023/08/17	2.1	122.21	26.6	121.42	123.00	-24.5	16,510	-0.15%
2023/08/16	7	117.57	5	117.80	118.50	2	16,129	0.01%
2023/08/15	5	117.10	10.3	118.40	117.50	-5.3	16,085	-0.03%
2023/08/14	7.2	117.65	1	117.50	118.00	6.2	16,066	0.04%
2023/08/11	10.1	118.65	16.2	118.74	119.00	-6.1	16,117	-0.04%
2023/08/10	21	116.50	14	117.29	115.50	7	15,880	0.04%
2023/08/09	7.4	117.70	18.1	118.39	118.00	-10.7	15,674	-0.07%
2023/08/08	6.1	120.72	7.4	119.51	118.00	-1.3	15,831	-0.01%
2023/08/07	17	117.56	19	119.63	120.50	-2	15,971	-0.01%
2023/08/04	1.2	115.69	6.2	117.29	118.00	-5	15,753	-0.03%
2023/08/02	22.7	115.45	9.2	114.16	113.50	13.5	15,506	0.09%
2023/08/01	62	117.39	85	117.98	120.00	-23	14,885	-0.15%
2023/07/31	35	113.30	25	114.32	111.50	10	14,092	0.07%
2023/07/28	0	0.00	0.1	109.00	109.50	-0.1	13,660	0.00%
2023/07/27	1	107.50	1.2	109.00	108.00	-0.2	13,657	0.00%
2023/07/26	2.1	108.49	1	108.50	107.50	1.1	13,667	0.01%
2023/07/25	15.6	109.15	1	109.50	109.00	14.6	13,617	0.11%
2023/07/24	13.6	111.43	16.1	112.07	112.00	-2.5	13,484	-0.02%
2023/07/21	2.1	106.74	0.1	108.64	109.00	1.9	13,341	0.01%
2023/07/20	6.4	111.16	8	110.50	109.00	-1.6	13,231	-0.01%
2023/07/19	14.6	113.45	6.1	112.49	110.00	8.5	13,099	0.06%
2023/07/18	12.2	121.97	13.1	119.66	117.00	-0.8	12,825	-0.01%
2023/07/17	7.2	117.64	7.1	118.46	118.00	0.1	12,373	0.00%
2023/07/14	5.5	116.07	14.4	117.07	117.00	-8.9	12,227	-0.07%
2023/07/13	18.5	119.27	10.2	119.42	115.50	8.3	12,008	0.07%
2023/07/12	50.8	117.60	43.9	115.75	116.00	6.9	11,570	0.06%
2023/07/11	83.2	117.53	76.3	119.05	121.00	6.9	11,305	0.06%
2023/07/10	36.9	112.45	50.6	112.35	113.00	-13.7	10,783	-0.13%
2023/07/07	10.3	108.29	11.2	108.41	107.00	-0.9	10,256	-0.01%
2023/07/06	11.1	107.72	5	108.20	107.50	6.1	10,042	0.06%
2023/07/05	10	107.55	15.3	107.82	106.00	-5.3	9,920	-0.05%
2023/07/04	15.4	100.14	19	102.31	103.50	-3.6	9,357	-0.04%
2023/07/03	12.3	98.64	33.5	99.88	102.50	-21.2	9,283	-0.23%
2023/06/30	14.1	95.12	0.1	95.70	95.30	14	9,204	0.15%
2023/06/29	20	97.59	43	97.12	96.50	-23	9,636	-0.24%
2023/06/28	30	95.89	69.1	96.55	94.30	-39.1	9,437	-0.41%
2023/06/27	2	92.85	1	93.20	92.60	1	9,333	0.01%
2023/06/21	6	94.35	0	0.00	94.20	6	9,396	0.06%
2023/06/20	19.1	95.21	16	94.98	95.10	3.1	9,327	0.03%
2023/06/19	17.2	95.67	22	95.38	95.60	-4.8	9,248	-0.05%
2023/06/16	0	0.00	4	94.03	94.00	-4	9,060	-0.04%
2023/06/15	0.1	92.20	19	92.53	92.60	-18.9	8,933	-0.21%
2023/06/14	1	91.80	1	92.50	92.50	0	8,870	0.00%
2023/06/13	0	0.00	10	91.43	91.80	-10	8,846	-0.11%
2023/06/12	8	91.85	5	92.00	91.00	3	8,776	0.03%
2023/06/09	5	90.30	0.1	90.86	90.30	4.9	8,679	0.06%
2023/06/08	38	91.54	21	90.59	90.00	17	8,604	0.20%
2023/06/07	0.1	88.00	0.1	89.64	90.10	0	8,341	0.00%
2023/06/06	1	87.50	2	87.55	87.40	-1	8,317	-0.01%
2023/06/05	0	0.00	2.3	88.67	88.50	-2.3	8,349	-0.03%
2023/06/02	4	87.48	8	88.03	88.50	-4	8,443	-0.05%
2023/06/01	0	0.00	2	88.45	88.30	-2	8,382	-0.02%
2023/05/31	1	88.20	0	0.00	87.50	1	8,357	0.01%
2023/05/30	1.2	87.37	1.1	87.69	87.30	0.2	8,287	0.00%
2023/05/29	2.3	87.32	1	87.20	87.50	1.2	8,284	0.01%
2023/05/26	2	85.80	0.1	86.10	86.00	2	8,246	0.02%
2023/05/25	12	85.47	0	0.00	85.50	12	8,211	0.15%
2023/05/24	1	85.10	0.3	84.80	85.40	0.8	8,184	0.01%
2023/05/23	6	85.15	1	85.30	84.80	5	8,214	0.06%
2023/05/22	0	84.80	2.2	84.52	85.20	-2.1	8,177	-0.03%
2023/05/19	3	84.37	0	0.00	84.10	3	8,144	0.04%
2023/05/18	14.1	84.32	38	84.55	84.30	-23.9	8,123	-0.29%
2023/05/17	39	84.28	0	0.00	84.10	39	8,018	0.49%
2023/05/16	1.3	86.24	6	86.40	86.60	-4.7	7,848	-0.06%
2023/05/15	1.2	84.03	0.2	84.03	84.40	1.1	7,823	0.01%
2023/05/12	17.2	82.73	1.1	84.13	84.10	16.1	7,828	0.21%
2023/05/11	35.1	88.58	5	85.98	85.80	30.1	7,519	0.40%
2023/05/10	43.1	96.83	41	95.92	95.30	2.1	7,054	0.03%
2023/05/09	5	95.44	3	95.80	95.80	2	7,014	0.03%
2023/05/08	2	96.30	2	96.15	97.00	0	6,966	0.00%
2023/05/05	7	95.09	10	95.32	95.30	-3	6,981	-0.04%
2023/05/04	13	94.06	10	94.94	95.60	3	7,035	0.04%
2023/05/03	2	95.10	21	95.60	94.70	-19	7,062	-0.27%
2023/05/02	1	93.10	2	94.20	94.90	-1	7,062	-0.01%
2023/04/28	0	0.00	3	91.70	92.40	-3	7,018	-0.04%
2023/04/27	2	90.35	1	91.20	90.90	1	6,958	0.01%
2023/04/26	2.5	91.12	0	0.00	91.30	2.5	6,898	0.04%
2023/04/25	13	91.32	0	0.00	90.00	13	6,846	0.19%
2023/04/24	9	92.22	1	92.10	92.30	8	6,757	0.12%
2023/04/21	22	94.20	3	96.10	92.50	19	6,713	0.28%
2023/04/20	8	97.64	2	97.75	97.10	6	6,542	0.09%
2023/04/19	5	99.88	19	100.13	100.50	-14	6,415	-0.22%
2023/04/18	3	98.87	4	99.18	97.70	-1	6,253	-0.02%
2023/04/17	15	98.81	3	101.00	98.60	12	6,160	0.19%
2023/04/14	4.1	99.12	3.1	99.19	99.20	1	5,981	0.02%
2023/04/13	1.1	96.57	9	96.52	95.90	-7.9	5,721	-0.14%
2023/04/12	3	98.13	1	97.70	98.50	2	5,627	0.04%
2023/04/11	6	98.50	0	0.00	98.40	6	5,599	0.11%
2023/04/10	7	99.30	1	100.00	99.30	6	5,571	0.11%
2023/04/07	2	100.25	2	100.00	99.90	0	5,358	0.00%
2023/04/06	10	102.00	10	103.50	101.00	0	5,321	0.00%
2023/03/31	11	103.32	8.5	103.26	103.50	2.5	5,153	0.05%
2023/03/30	11	100.18	11.1	101.31	103.50	-0.1	4,796	0.00%
2023/03/29	1	92.40	6.5	93.87	94.40	-5.5	4,239	-0.13%
2023/03/28	3	93.17	2	91.30	91.70	1	4,164	0.02%
2023/03/27	1.1	92.79	8	92.64	92.80	-6.9	3,977	-0.17%
2023/03/24	1	89.70	0	89.80	89.60	1	3,857	0.03%
2023/03/23	0.1	89.00	15.1	89.17	89.60	-15	3,839	-0.39%
2023/03/22	1	88.60	1.6	88.50	88.50	-0.6	3,836	-0.01%
2023/03/21	0	0.00	0.1	88.00	88.00	-0.1	3,876	0.00%
2023/03/17	0	0.00	7	86.70	86.60	-7	4,046	-0.17%
2023/03/16	3.1	85.81	1	86.00	86.00	2.1	4,090	0.05%
2023/03/15	0	0.00	1	88.90	88.50	-1	4,156	-0.02%
2023/03/14	2	88.00	0	0.00	87.80	2	4,240	0.05%
2023/03/13	0	0.00	0.1	87.84	88.20	-0.1	4,439	0.00%
2023/03/10	1	87.99	0	0.00	86.50	1	4,534	0.02%
2023/03/09	1.1	90.10	3	90.63	88.40	-2	4,924	-0.04%
2023/03/08	9.1	89.45	1	89.80	88.70	8.1	4,935	0.16%
2023/03/07	4	88.75	9.1	89.26	89.40	-5.1	4,936	-0.10%
2023/03/06	1	86.10	5.1	87.30	87.30	-4.1	4,812	-0.08%
2023/03/02	0	0.00	1	84.70	84.50	-1	4,929	-0.02%
2023/03/01	4	82.73	4	82.98	84.30	0	5,100	0.00%
2023/02/24	3	84.73	1	84.40	84.40	2	5,098	0.04%
2023/02/23	3	84.10	10	83.90	84.30	-7	5,084	-0.14%
2023/02/22	3	84.00	1.1	83.82	84.20	2	5,100	0.04%
2023/02/21	1.5	85.27	6.1	85.14	85.20	-4.6	5,137	-0.09%
2023/02/20	5	86.62	36	86.50	86.30	-31	5,182	-0.60%
2023/02/17	2	87.55	0	0.00	87.60	2	5,220	0.04%
2023/02/16	1	87.60	7.1	87.31	87.60	-6.1	5,321	-0.11%
2023/02/15	5	86.90	7	86.29	86.30	-2	5,661	-0.04%
2023/02/14	0	0.00	0.1	87.00	86.70	-0.1	6,298	0.00%
2023/02/13	0	0.00	3.1	84.28	86.20	-3.1	6,363	-0.05%
2023/02/10	2.2	83.95	0	0.00	83.30	2.2	6,404	0.03%
2023/02/09	1	85.00	0	0.00	85.20	1	6,464	0.02%
2023/02/08	4.4	85.84	10	86.40	85.70	-5.6	6,498	-0.09%
2023/02/07	5	85.50	4	86.25	86.00	1	6,765	0.01%
2023/02/06	0	0.00	0.1	85.35	85.50	-0.1	6,724	0.00%
2023/02/03	0	0.00	1	84.90	85.30	-1	6,729	-0.01%
2023/02/02	2	84.50	6.3	84.68	85.50	-4.3	6,701	-0.06%
2023/02/01	11	83.47	1	83.70	83.50	10	6,641	0.15%
2023/01/31	3	81.80	0	0.00	81.60	3	6,592	0.05%
2023/01/30	0	0.00	1	82.40	82.20	-1	6,619	-0.02%
2023/01/17	5	81.60	0	0.00	81.60	5	6,709	0.07%
2023/01/16	2	81.70	0	0.00	81.90	2	6,761	0.03%
2023/01/13	0	81.63	0	0.00	81.20	0	6,870	0.00%
2023/01/12	7	82.19	1	82.00	82.00	6	6,968	0.09%
2023/01/11	0.1	82.00	1	81.70	81.80	-0.9	6,995	-0.01%
2023/01/09	1	81.30	5	82.26	81.20	-4	7,201	-0.06%
2023/01/06	0.1	81.00	2	80.70	81.00	-1.9	7,412	-0.03%
2023/01/05	0	0.00	2	80.60	79.60	-2	7,464	-0.03%
2023/01/04	50.1	81.00	30	80.79	80.40	20.1	7,506	0.27%
2023/01/03	0.1	79.20	0	0.00	78.90	0.1	7,557	0.00%
2022/12/30	2.1	78.71	0	0.00	78.40	2.1	7,604	0.03%
2022/12/29	10	77.90	0	0.00	77.70	10	7,659	0.13%
2022/12/28	4	78.48	31	78.26	78.30	-27	7,795	-0.35%
2022/12/27	2	81.10	0	0.00	80.70	2	7,772	0.03%
2022/12/26	3	80.30	2	80.50	81.00	1	7,780	0.01%
2022/12/23	2	81.20	2.1	81.52	80.80	-0.1	7,818	0.00%
2022/12/21	2	82.55	2	82.85	82.50	0	7,983	0.00%
2022/12/20	12	82.43	0	0.00	81.60	12	8,097	0.15%
2022/12/19	6	83.97	2	83.90	83.90	4	8,108	0.05%
2022/12/16	22.3	85.05	11.5	85.50	84.80	10.7	8,167	0.13%
2022/12/15	12	86.71	0.1	87.00	86.90	12	8,218	0.15%
2022/12/14	1	85.90	0	0.00	86.40	1	8,229	0.01%
2022/12/13	6.1	85.84	0.1	85.00	85.00	6	8,287	0.07%
2022/12/09	9.8	86.83	0	0.00	86.70	9.8	8,287	0.12%
2022/12/08	2.1	88.81	1	89.50	89.80	1.1	8,206	0.01%
2022/12/07	6	89.60	1	88.60	88.10	5	8,222	0.06%
2022/12/06	1.2	89.69	2	90.70	89.60	-0.8	8,345	-0.01%
2022/12/05	1.5	92.79	12	93.87	91.60	-10.5	8,468	-0.12%
2022/12/02	3	92.37	1	92.20	92.20	2	8,278	0.02%
2022/12/01	15	89.47	48.5	89.86	92.10	-33.5	8,166	-0.41%
2022/11/30	2	85.85	4	86.10	86.30	-2	7,734	-0.03%
2022/11/29	3	85.57	1	85.80	85.70	2	7,663	0.03%
2022/11/28	6	84.80	2	84.50	84.70	4	7,567	0.05%
2022/11/25	1	84.40	21.1	86.06	84.00	-20.1	7,572	-0.27%
2022/11/24	5.1	85.34	2.1	85.30	85.50	3	7,515	0.04%
2022/11/23	2	85.75	17	84.89	86.00	-15	7,435	-0.20%
2022/11/22	1	81.70	0	0.00	82.90	1	7,289	0.01%
2022/11/21	2	83.00	4.2	83.29	82.70	-2.2	7,304	-0.03%
2022/11/18	1	82.80	1.2	82.32	82.10	-0.2	7,399	0.00%
2022/11/17	0.6	82.46	1	82.50	82.30	-0.4	7,376	-0.01%
2022/11/16	6.1	80.99	1.2	81.46	81.00	5	7,310	0.07%
2022/11/15	9.2	81.92	1	81.90	81.80	8.2	7,232	0.11%
2022/11/14	3	82.60	1	82.90	82.40	2	7,210	0.03%
2022/11/11	48.1	83.71	10	84.02	82.60	38.1	7,216	0.53%
2022/11/10	20.1	87.39	27	86.89	84.60	-7	6,871	-0.10%
2022/11/09	5	84.96	27	85.83	84.60	-22	6,211	-0.35%
2022/11/08	11	84.42	4	82.80	82.80	7	6,123	0.11%
2022/11/07	4	85.30	10	86.14	85.40	-6	6,095	-0.10%
2022/11/03	18	85.64	16.1	85.71	83.70	1.9	6,417	0.03%
2022/11/02	1.1	83.73	1	84.50	84.00	0.1	6,263	0.00%
2022/11/01	0	0.00	1	84.29	84.30	-1	6,499	-0.02%
2022/10/31	1	82.82	5	83.36	83.70	-4	6,804	-0.06%
2022/10/28	3	82.27	0	0.00	81.50	3	7,129	0.04%
2022/10/27	0	0.00	10	82.60	84.10	-10	7,101	-0.14%
2022/10/26	4	81.60	2	81.30	81.80	2	7,080	0.03%
2022/10/25	1	81.00	2	81.40	81.40	-1	6,995	-0.01%
2022/10/24	1	83.60	1	83.50	83.30	0	6,903	0.00%
2022/10/21	26	83.17	22.3	81.89	81.80	3.8	6,871	0.05%
2022/10/20	2	84.25	6	84.62	85.00	-4	6,801	-0.06%
2022/10/19	7	84.19	1	84.50	84.00	6	6,709	0.09%
2022/10/18	2	85.70	3	86.13	84.70	-1	6,676	-0.01%
2022/10/17	23	82.37	27	82.95	85.00	-4	6,586	-0.06%
2022/10/14	31	88.33	25.1	89.29	87.60	6	6,479	0.09%
2022/10/13	19	85.89	3	83.90	83.40	16	6,250	0.26%
2022/10/12	3	85.63	1	86.20	86.40	2	6,183	0.03%
2022/10/11	0	0.00	19	85.09	85.00	-19	6,170	-0.31%
2022/10/07	0	0.00	18	87.61	87.60	-18	6,194	-0.29%
2022/10/06	16.1	87.24	6	87.40	87.50	10.1	6,207	0.16%
2022/10/05	8	86.00	13.4	87.53	87.00	-5.4	6,160	-0.09%
2022/10/04	5	84.60	2.1	84.98	84.80	3	5,993	0.05%
2022/10/03	5	82.10	5	81.80	82.00	0	5,935	0.00%
2022/09/30	6.1	81.12	0	0.00	81.80	6.1	5,947	0.10%
2022/09/29	1	82.40	0	0.00	82.10	1	5,908	0.02%
2022/09/28	2	81.99	0	0.00	81.00	2	5,829	0.03%
2022/09/27	0	0.00	3	85.37	86.10	-3	5,690	-0.05%
2022/09/26	3	81.63	1	82.00	80.40	2	5,545	0.04%
2022/09/23	1.2	84.53	0	0.00	83.20	1.2	5,512	0.02%
2022/09/22	1	86.10	2	86.20	86.80	-1	5,445	-0.02%
2022/09/21	1	84.10	1	84.90	84.30	0	5,353	0.00%
2022/09/20	0	0.00	3.1	85.55	85.60	-3.1	5,336	-0.06%
2022/09/19	1	82.10	1	82.30	82.60	0	5,269	0.00%
2022/09/16	0	0.00	0.1	84.10	83.70	-0.1	5,295	0.00%
2022/09/15	1.1	83.91	0.1	84.70	84.20	1	5,277	0.02%
2022/09/14	1.1	84.82	0	0.00	85.00	1.1	5,221	0.02%
2022/09/13	10.1	86.95	20	86.01	85.90	-9.9	5,147	-0.19%
2022/09/12	6	86.68	15.2	87.76	89.10	-9.2	4,901	-0.19%
2022/09/08	18	83.92	4	83.68	83.20	14	4,660	0.30%
2022/09/07	1	82.80	0	0.00	83.00	1	4,680	0.02%
2022/09/06	2	81.20	0	0.00	81.30	2	4,681	0.04%
2022/09/02	1	83.60	0	0.00	83.50	1	4,635	0.02%
2022/09/01	2	83.60	0	0.00	83.80	2	4,627	0.04%
2022/08/31	0	0.00	5	84.20	85.00	-5	4,615	-0.11%
2022/08/30	1	84.30	0	0.00	84.40	1	4,586	0.02%
2022/08/26	1.2	84.07	3	84.40	83.80	-1.8	4,518	-0.04%
2022/08/25	3	84.13	2.3	84.72	84.70	0.7	4,434	0.02%
2022/08/24	0	0.00	1.1	81.54	82.20	-1.1	4,300	-0.03%
2022/08/23	1	80.60	0	0.00	80.60	1	4,256	0.02%
2022/08/22	0	81.10	6	81.35	81.30	-6	4,234	-0.14%
2022/08/19	4	83.85	0	0.00	82.20	4	4,177	0.10%
2022/08/18	1	81.60	7.5	83.87	84.20	-6.5	4,096	-0.16%
2022/08/17	0.1	81.85	0.1	81.23	82.40	0	3,962	0.00%
2022/08/16	2.1	80.71	0	0.00	81.20	2.1	3,910	0.05%
2022/08/15	3.1	80.50	3	80.73	80.90	0.1	3,887	0.00%
2022/08/12	9.2	81.67	1	82.30	81.30	8.2	3,845	0.21%
2022/08/11	3	82.42	42.1	81.55	81.50	-39.1	3,784	-1.03%
2022/08/10	3.4	82.35	4	82.48	82.20	-0.7	3,609	-0.02%
2022/08/09	2	80.95	4	80.90	81.00	-2	3,343	-0.06%
2022/08/08	4	80.55	8.2	80.30	80.90	-4.2	3,214	-0.13%
2022/08/05	5.2	78.54	32	78.16	79.00	-26.8	2,992	-0.90%
2022/08/04	0	0.00	3	75.77	76.20	-3	2,710	-0.11%
2022/08/03	1	73.20	0	0.00	72.90	1	2,402	0.04%
2022/08/02	0	0.00	1	74.50	73.90	-1	2,482	-0.04%
2022/08/01	3	74.20	3.1	74.85	74.40	-0.1	2,535	0.00%
2022/07/29	20.1	74.12	4	74.40	75.00	16.1	2,702	0.60%
2022/07/28	8	73.33	0	0.00	73.40	8	2,877	0.28%
2022/07/27	2	72.70	1	73.20	73.50	1	2,887	0.03%
2022/07/22	1	72.30	0	0.00	72.50	1	3,124	0.03%
2022/07/21	1	71.50	2	72.40	72.90	-1	3,243	-0.03%
2022/07/20	3	72.37	0.2	72.25	72.60	2.8	3,436	0.08%
2022/07/19	0.2	71.40	0	0.00	72.00	0.2	3,482	0.01%
2022/07/18	1	71.50	0	0.00	71.90	1	3,588	0.03%
2022/07/15	2.2	70.53	2	72.50	69.90	0.1	3,598	0.00%
2022/07/14	1	68.90	1	70.20	70.20	0	3,534	0.00%
2022/07/13	1.1	65.89	0	0.00	65.70	1.1	3,460	0.03%
2022/07/12	0	0.00	0.1	67.40	67.20	-0.1	3,425	0.00%
2022/07/08	0.1	70.10	3	69.47	69.20	-2.9	3,387	-0.09%
2022/07/06	15.5	64.50	0	0.00	64.60	15.5	3,310	0.47%
2022/07/01	0	0.00	2	65.00	63.80	-2	3,295	-0.06%
2022/06/30	2	70.40	0	0.00	69.20	2	3,249	0.06%
2022/06/29	0	0.00	1	70.30	70.40	-1	3,224	-0.03%
2022/06/28	0	0.00	10	70.70	70.60	-10	3,210	-0.31%
2022/06/24	0	0.00	3	71.00	69.90	-3	3,162	-0.09%
2022/06/23	1	68.80	1	68.70	69.20	0	3,077	0.00%
2022/06/22	0	0.00	1	68.40	68.40	-1	3,059	-0.03%
2022/06/21	0	0.00	2	66.90	68.50	-2	3,030	-0.07%
2022/06/20	1.5	67.47	0	0.00	66.10	1.5	3,017	0.05%
2022/06/17	1	67.50	0	0.00	67.60	1	3,004	0.03%
2022/06/16	0	0.00	2	69.00	67.80	-2	2,982	-0.07%
2022/06/15	1	68.10	2	68.30	68.50	-1	2,925	-0.03%
2022/06/14	2	66.95	0	0.00	67.30	2	2,866	0.07%
2022/06/13	3	65.97	1	65.80	65.60	2	2,842	0.07%
2022/06/10	1	67.10	0	0.00	66.90	1	2,838	0.04%
2022/06/09	2	66.60	2	66.20	66.90	0	2,818	0.00%
2022/06/07	0	64.70	0	0.00	64.60	0	2,771	0.00%
2022/06/02	0	64.60	0	0.00	64.60	0	2,770	0.00%
2022/06/01	0.1	64.80	0	0.00	64.30	0.1	2,777	0.00%
2022/05/30	0	0.00	1	64.10	64.20	-1	2,756	-0.04%
2022/05/26	1	62.70	0	0.00	62.30	1	2,737	0.04%
2022/05/23	0	0.00	1	63.70	63.70	-1	2,731	-0.04%
2022/05/20	0	0.00	2	62.50	62.50	-2	2,714	-0.07%
2022/05/18	0	0.00	1	63.80	63.80	-1	2,675	-0.04%
2022/05/17	1	63.40	0	0.00	63.50	1	2,629	0.04%
2022/05/16	1	63.80	0	0.00	63.90	1	2,607	0.04%
2022/05/11	0	0.00	1	63.80	62.80	-1	2,521	-0.04%
2022/05/10	3	62.17	1	62.70	62.70	2	2,476	0.08%
2022/05/09	3	64.30	4	63.73	63.00	-1	2,394	-0.04%
2022/05/06	3.1	66.60	11	66.32	65.60	-7.9	2,317	-0.34%
2022/05/05	21	72.96	10.1	71.33	70.10	10.9	2,151	0.51%
2022/05/04	0	0.00	10	76.20	75.20	-10	1,937	-0.52%
2022/05/03	1.2	77.21	10	76.80	76.00	-8.8	1,921	-0.46%
2022/04/29	2.1	76.53	0.3	76.90	76.70	1.8	1,867	0.10%
2022/04/28	8.1	76.01	17	75.54	75.60	-8.9	1,810	-0.49%
2022/04/27	5.1	76.20	7	75.41	75.00	-1.9	1,731	-0.11%
2022/04/26	19.1	77.53	20	76.92	76.30	-0.9	1,662	-0.05%
2022/04/25	0	0.00	3	76.43	76.90	-3	1,434	-0.21%
2022/04/22	0	0.00	3	76.93	77.10	-3	1,353	-0.22%
2022/04/21	0	0.00	2	75.55	75.90	-2	1,245	-0.16%
2022/04/20	1	72.80	5	73.56	74.10	-4	1,182	-0.34%
2022/04/18	3	71.50	0	0.00	71.70	3	1,168	0.26%
2022/04/13	2	72.00	2	71.70	71.70	0	1,223	0.00%
2022/04/11	0	72.60	1	72.50	71.80	-1	1,281	-0.08%
2022/04/08	1	73.20	0	0.00	72.10	1	1,286	0.08%
2022/03/30	1	71.80	0	0.00	71.80	1	1,531	0.07%
2022/03/28	0	0.00	1	71.00	71.00	-1	1,536	-0.07%
2022/03/25	1	71.00	1	71.70	71.50	0	1,554	0.00%
2022/03/24	0	0.00	1	70.60	71.50	-1	1,572	-0.06%
2022/03/23	1	70.60	0	0.00	71.00	1	1,611	0.06%
2022/03/22	1	70.20	0	0.00	70.50	1	1,685	0.06%
2022/03/18	1	68.50	0	0.00	68.50	1	1,943	0.05%
2022/03/16	0	0.00	2	67.60	68.20	-2	1,960	-0.10%
2022/03/14	0	0.00	1	70.00	69.90	-1	2,022	-0.05%
2022/03/11	0	0.00	2	70.00	69.90	-2	2,041	-0.10%
2022/03/08	1.1	68.38	0	0.00	67.80	1.1	2,101	0.05%
2022/03/07	0	0.00	1	69.00	69.30	-1	2,094	-0.05%
2022/03/04	0.1	71.00	0	0.00	71.00	0.1	2,093	0.00%
2022/03/03	1	71.40	0	0.00	71.40	1	2,115	0.05%
2022/03/01	1	71.90	1	71.70	71.80	0	2,162	0.00%
2022/02/25	1	70.60	0	0.00	70.60	1	2,177	0.05%
2022/02/24	0.1	71.90	1	71.40	70.20	-1	2,202	-0.04%
2022/02/22	0	0.00	0	72.60	72.70	0	2,258	0.00%
2022/02/21	0	0.00	1	73.30	73.10	-1	2,279	-0.04%
2022/02/15	1	72.80	0	0.00	72.40	1	2,522	0.04%
2022/02/14	0	0.00	1	72.90	73.10	-1	2,694	-0.04%
2022/02/09	0	0.00	5	73.26	73.60	-5	2,866	-0.17%
2022/01/25	4	70.50	0	0.00	70.00	4	3,443	0.12%
2022/01/24	0.1	69.70	0	0.00	69.90	0.1	3,521	0.00%
2022/01/21	1	70.40	1	70.80	69.90	0	3,579	0.00%
2022/01/20	3	71.73	3	71.60	71.60	0	3,622	0.00%
2022/01/19	5	72.82	2	72.60	72.60	3	3,750	0.08%
2022/01/17	0	0.00	1	74.80	74.90	-1	3,841	-0.03%
2022/01/14	1	73.50	0	0.00	73.90	1	3,854	0.03%
2022/01/13	0	0.00	1	73.90	74.40	-1	3,864	-0.03%
2022/01/10	1	74.40	3	74.90	74.40	-2	3,855	-0.05%
2022/01/07	2	74.40	1	74.80	74.10	1	3,836	0.03%
2022/01/06	1	75.00	0	0.00	75.20	1	3,801	0.03%
2022/01/05	3	76.07	0	0.00	75.60	3	3,797	0.08%
2022/01/04	0	0.00	1	77.00	76.00	-1	3,787	-0.03%
2022/01/03	1	77.30	1	78.20	77.00	0	3,788	0.00%
2021/12/30	4	77.95	5	77.94	78.00	-1	3,799	-0.03%
2021/12/29	1	76.70	0	0.00	77.30	1	3,762	0.03%
2021/12/28	7	77.14	0	0.00	76.80	7	3,765	0.19%
2021/12/27	4	77.83	5	77.06	77.70	-1	3,700	-0.03%
2021/12/24	1	75.60	0	0.00	75.70	1	3,647	0.03%
2021/12/21	0	0.00	5	74.98	75.10	-5	3,732	-0.13%
2021/12/20	1	74.70	9	74.66	74.80	-8	3,823	-0.21%
2021/12/17	8	75.58	1	76.80	75.50	7	3,850	0.18%
2021/12/16	3	77.87	6	77.87	77.30	-3	3,896	-0.08%
2021/12/15	7	77.79	3	78.37	78.00	4	3,940	0.10%
2021/12/14	9	76.23	14	76.49	76.20	-5	3,805	-0.13%
2021/12/09	2	74.95	4	74.73	74.80	-2	3,690	-0.05%
2021/12/06	5	72.74	0	0.00	72.90	5	3,604	0.14%
2021/12/02	3	73.57	24	73.44	73.20	-21	3,588	-0.59%
2021/12/01	1	73.50	0	0.00	74.20	1	3,562	0.03%
2021/11/30	1	75.50	2.1	75.01	74.30	-1.1	3,547	-0.03%
2021/11/29	3	73.00	0	0.00	74.60	3	3,537	0.08%
2021/11/26	1	74.70	0	0.00	75.00	1	3,520	0.03%
2021/11/25	0	0.00	3	75.73	76.00	-3	3,504	-0.09%
2021/11/24	1	74.50	0	0.00	75.20	1	3,505	0.03%
2021/11/23	4	75.33	0	0.00	75.10	4	3,493	0.11%
2021/11/22	1	76.80	0	0.00	77.00	1	3,466	0.03%
2021/11/19	3	75.50	4	75.68	75.80	-1	3,419	-0.03%
2021/11/17	5	76.24	4	76.15	75.80	1	3,382	0.03%
2021/11/16	4	77.38	3	76.87	76.80	1	3,371	0.03%
2021/11/15	22	75.40	7	75.76	75.70	15	3,290	0.46%
2021/11/12	3	74.17	3	74.10	74.50	0	3,234	0.00%
2021/11/11	11	76.11	2	75.45	74.90	9	3,182	0.28%
2021/11/10	1	78.30	2	78.15	78.80	-1	3,037	-0.03%
2021/11/09	1	79.00	1.1	78.82	79.00	-0.1	3,011	0.00%
2021/11/08	2	77.35	3	78.13	77.50	-1	2,964	-0.03%
2021/11/05	3	78.90	2	79.50	79.50	1	2,890	0.03%
2021/11/04	10.1	79.14	11	78.78	79.90	-1	2,813	-0.03%
2021/11/03	22	79.80	23	78.96	78.20	-1	2,662	-0.04%
2021/11/02	1	76.30	5	77.23	76.00	-4	2,444	-0.17%
2021/11/01	4	78.18	17	78.85	78.60	-13	2,366	-0.55%
2021/10/29	4	77.98	6	77.52	77.50	-2	2,283	-0.09%
2021/10/28	3	77.67	5	77.42	77.50	-2	2,244	-0.09%
2021/10/27	2	76.95	9	76.54	77.30	-7	2,157	-0.32%
2021/10/26	4	74.65	4	74.63	75.00	0	2,023	0.00%
2021/10/25	2	73.42	3	73.90	74.90	-1	2,002	-0.05%
2021/10/22	1	72.40	0	0.00	72.40	1	1,976	0.05%
2021/10/18	1	70.60	0	0.00	70.00	1	2,161	0.05%
2021/10/15	0	0.00	1	71.00	70.90	-1	2,272	-0.04%
2021/10/08	1	73.10	1.1	73.77	74.30	-0.1	2,827	0.00%
2021/10/07	0	0.00	11	73.47	73.50	-11	3,125	-0.35%
2021/10/06	1	72.50	0	0.00	70.80	1	3,303	0.03%
2021/10/01	1	71.70	4	71.40	70.60	-3	3,394	-0.09%
2021/09/30	0	0.00	5	71.90	73.10	-5	3,391	-0.15%
2021/09/29	0.5	72.00	1	72.10	72.10	-0.5	3,414	-0.01%
2021/09/28	2	73.10	4	73.80	72.90	-2	3,470	-0.06%
2021/09/27	10	75.62	6	76.38	74.30	4	3,501	0.11%
2021/09/24	2	75.20	1	74.20	74.40	1	3,447	0.03%
2021/09/23	1.5	74.37	0	0.00	74.20	1.5	3,508	0.04%
2021/09/22	5	74.38	4	74.65	74.90	1	3,634	0.03%
2021/08/31	0	0.00	0.1	73.00	72.40	-0.1	3,594	0.00%
2021/08/27	1	71.30	0	0.00	71.10	1	3,572	0.03%
2021/08/25	0	0.00	1	70.80	71.00	-1	3,575	-0.03%
2021/08/24	1	70.40	0	0.00	70.00	1	3,580	0.03%
2021/08/23	1	69.80	0	0.00	70.50	1	3,582	0.03%
2021/08/20	0.6	68.30	0	0.00	67.80	0.6	3,572	0.02%
2021/08/11	7	72.00	2	72.35	72.20	5	3,500	0.14%
2021/08/10	1	72.10	1	72.20	72.90	0	3,491	0.00%
2021/08/09	1	72.90	0	0.00	72.00	1	3,502	0.03%
2021/08/06	1.1	72.97	0.1	72.80	72.50	1	3,490	0.03%
2021/08/05	2	73.80	0	0.00	73.30	2	3,506	0.06%
2021/08/04	0	0.00	1	74.30	74.20	-1	3,582	-0.03%
2021/08/03	0	0.00	6	73.30	73.30	-6	3,616	-0.17%
2021/08/02	3	74.60	0	0.00	74.00	3	3,588	0.08%
2021/07/30	3.8	74.79	0	75.20	74.20	3.8	3,582	0.11%
2021/07/29	9.1	75.88	0	0.00	76.00	9.1	3,604	0.25%
2021/07/28	1.1	75.33	2	76.05	76.10	-0.9	3,565	-0.03%
2021/07/27	11	77.67	0	0.00	77.60	11	3,546	0.31%
2021/07/26	1	79.90	0	0.00	79.10	1	3,527	0.03%
2021/07/23	1	79.50	0	0.00	78.60	1	3,487	0.03%
2021/07/21	3	78.30	3	77.57	76.90	0	3,547	0.00%
2021/07/20	5	79.20	7.2	79.19	79.10	-2.2	3,441	-0.06%
2021/07/19	4	79.68	1	80.40	80.50	3	3,404	0.09%
2021/07/16	0	0.00	3	80.17	79.80	-3	3,355	-0.09%
2021/07/15	12	79.41	10.1	79.86	78.80	1.9	3,200	0.06%
2021/07/14	16	78.65	7	79.26	79.00	9	3,035	0.30%
2021/07/13	9	77.76	38.2	76.52	77.00	-29.2	2,727	-1.07%
2021/07/12	8	74.00	2	74.45	74.70	6	2,556	0.23%
2021/07/09	10.1	74.00	1	75.00	74.80	9.1	2,564	0.35%
2021/07/08	4	76.35	0	0.00	75.70	4	2,555	0.16%
2021/07/07	0	0.00	11	75.73	76.30	-11	2,540	-0.43%
2021/07/06	2.1	75.64	6	76.07	75.10	-3.9	2,539	-0.15%
2021/07/05	10	76.59	0	0.00	76.80	10	2,552	0.39%
2021/07/02	9	76.34	12	76.67	76.20	-3	2,501	-0.12%
2021/07/01	0.2	76.00	5	76.10	75.40	-4.8	2,448	-0.20%
2021/06/30	8	75.59	4	75.95	76.00	4	2,421	0.17%
2021/06/29	33	74.55	7	75.54	76.00	26	2,314	1.12%
2021/06/28	3	71.60	5	72.00	72.00	-2	2,112	-0.09%
2021/06/25	1	69.60	2	70.20	70.30	-1	2,080	-0.05%
2021/06/21	3.1	67.01	0	0.00	67.00	3.1	2,087	0.15%
2021/06/18	0.1	68.00	0	0.00	68.60	0.1	2,109	0.00%
2021/06/17	0.1	67.90	20	67.04	67.90	-19.9	2,137	-0.93%
2021/06/10	0	0.00	1	69.40	69.40	-1	2,301	-0.04%
2021/06/09	1	67.30	0	0.00	66.50	1	2,291	0.04%
2021/06/03	0	0.00	1	67.00	66.60	-1	2,363	-0.04%
2021/06/01	0	0.00	2	66.60	67.50	-2	2,399	-0.08%
2021/05/31	2	66.30	0	0.00	66.20	2	2,417	0.08%
2021/05/28	1	66.10	5	66.10	66.20	-4	2,431	-0.16%
2021/05/27	0	0.00	1	64.90	65.60	-1	2,454	-0.04%
2021/05/26	20	65.50	0	0.00	65.60	20	2,507	0.80%
2021/05/25	2	65.00	0	0.00	65.00	2	2,537	0.08%
2021/05/21	0	0.00	1	64.30	63.90	-1	2,631	-0.04%
2021/05/19	1	62.30	0	0.00	62.50	1	2,681	0.04%
2021/05/18	1	61.50	0	0.00	63.10	1	2,714	0.04%
2021/05/17	1	61.50	0	0.00	61.00	1	2,733	0.04%
2021/05/14	4	64.50	0	0.00	64.30	4	2,711	0.15%
2021/05/12	2	61.20	1	64.57	62.20	1	2,669	0.04%
2021/05/11	2	67.00	7	66.91	66.70	-5	2,602	-0.19%
2021/05/10	5	69.40	1	68.90	69.00	4	2,582	0.15%
2021/05/07	0	0.00	9	70.08	70.40	-9	2,586	-0.35%
2021/05/06	7	69.51	13	69.85	68.80	-6	2,607	-0.23%
2021/05/04	1	69.00	2	69.45	70.70	-1	2,596	-0.04%
2021/04/29	0	0.00	2	75.00	74.40	-2	2,619	-0.08%
2021/04/28	3	75.80	0	0.00	75.90	3	2,652	0.11%
2021/04/27	2	75.15	3	74.33	75.10	-1	2,598	-0.04%
2021/04/26	0	0.00	0.1	72.70	72.30	-0.1	2,558	0.00%
2021/04/23	3	71.60	2	71.60	72.00	1	2,577	0.04%
2021/04/22	2	72.85	1	74.60	72.70	1	2,565	0.04%
2021/04/20	2	74.60	0	0.00	74.60	2	2,572	0.08%
2021/04/19	0	0.00	1	75.30	74.90	-1	2,604	-0.04%
2021/04/16	1	75.00	0	0.00	75.00	1	2,702	0.04%
2021/04/15	1	74.10	1	74.00	73.70	0	2,689	0.00%
2021/04/14	2	74.20	1	75.40	74.70	1	2,659	0.04%
2021/04/12	6	76.60	0	0.00	75.80	6	2,727	0.22%
2021/04/09	0	0.00	9	76.66	76.20	-9	2,928	-0.31%
2021/04/08	1	76.00	1	75.80	75.80	0	2,908	0.00%
2021/04/07	3	75.30	1	75.70	75.70	2	2,908	0.07%
2021/04/06	3	73.97	2	74.00	73.90	1	2,893	0.03%
2021/03/31	2	74.60	0	0.00	74.50	2	2,914	0.07%
2021/03/30	0	0.00	2	74.20	74.40	-2	2,909	-0.07%
2021/03/29	1	74.20	0	0.00	74.00	1	2,924	0.03%
2021/03/26	1	73.90	0	0.00	73.90	1	2,933	0.03%
2021/03/24	3	73.30	0	0.00	73.40	3	2,968	0.10%
2021/03/22	2	73.40	0	0.00	73.30	2	2,998	0.07%
2021/03/18	6	74.22	2	74.35	74.90	4	3,033	0.13%
2021/03/17	3	74.90	0	0.00	74.90	3	3,001	0.10%
2021/03/12	0	0.00	10	75.51	75.50	-10	3,116	-0.32%
2021/03/11	2	75.00	0	0.00	75.50	2	3,192	0.06%
2021/03/10	4	74.80	2	74.80	74.80	2	3,229	0.06%
2021/03/09	2	74.50	1	75.00	75.00	1	3,261	0.03%
2021/03/05	0	0.00	2	74.30	74.80	-2	3,315	-0.06%
2021/03/04	1	75.10	0	0.00	75.00	1	3,344	0.03%
2021/03/03	0	0.00	2	75.35	75.60	-2	3,350	-0.06%
2021/03/02	0	0.00	2	76.90	75.50	-2	3,374	-0.06%
2021/02/26	6	76.45	0	0.00	76.30	6	3,451	0.17%
2021/02/25	2	78.20	0	0.00	78.20	2	3,576	0.06%
2021/02/24	12	78.72	5	79.64	78.50	7	3,639	0.19%
2021/02/23	3	78.10	0	0.00	78.10	3	3,625	0.08%
2021/02/22	0	0.00	11	79.29	78.60	-11	3,641	-0.30%
2021/02/19	1	79.00	11	78.92	79.00	-10	3,640	-0.27%
2021/02/18	12	77.78	1	77.90	78.90	11	3,663	0.30%
2021/02/17	1	77.20	0	0.00	77.40	1	3,699	0.03%
2021/02/03	0	0.00	1	75.50	75.30	-1	3,991	-0.03%
2021/02/02	0	0.00	1	75.10	75.20	-1	4,143	-0.02%
2021/02/01	2	74.75	1	74.70	75.00	1	4,173	0.02%
2021/01/29	5	76.12	1	76.80	75.80	4	4,196	0.10%
2021/01/28	5	76.14	0	0.00	76.10	5	4,200	0.12%
2021/01/26	2	76.85	1	77.70	76.20	1	4,228	0.02%
2021/01/25	2	76.85	1	77.90	78.00	1	4,216	0.02%
2021/01/22	1	74.50	0	0.00	75.10	1	4,158	0.02%
2021/01/21	2	74.60	0	0.00	74.40	2	4,165	0.05%
2021/01/20	3	75.60	0	0.00	75.30	3	4,152	0.07%
2021/01/19	4	76.50	0	0.00	76.70	4	4,161	0.10%
2021/01/18	2	76.40	1	76.40	76.40	1	4,152	0.02%
2021/01/15	2	77.50	0	0.00	77.20	2	4,118	0.05%
2021/01/14	1	78.50	1	78.60	78.60	0	4,119	0.00%
2021/01/13	1	78.60	0	0.00	78.40	1	4,163	0.02%
2021/01/12	1	79.00	0	0.00	78.90	1	4,152	0.02%
2021/01/11	4	80.55	1	80.90	80.70	3	4,179	0.07%
2021/01/08	1	78.20	3	78.27	78.30	-2	4,273	-0.05%
2021/01/07	1	79.30	0	0.00	79.00	1	4,425	0.02%
2021/01/06	2	78.95	1	80.40	78.80	1	4,420	0.02%
2021/01/05	9	80.40	0	0.00	80.40	9	4,365	0.21%
2021/01/04	5	82.96	3	83.33	81.50	2	4,336	0.05%
2020/12/31	1	77.30	0	0.00	77.70	1	4,127	0.02%
2020/12/30	3	77.40	1	77.60	77.70	2	4,112	0.05%
2020/12/29	1	76.80	1	78.10	78.10	0	4,109	0.00%
2020/12/25	2	77.30	0	0.00	77.00	2	4,118	0.05%
2020/12/24	0	0.00	1	77.60	77.30	-1	4,104	-0.02%
2020/12/23	1	77.80	0	0.00	77.60	1	4,157	0.02%
2020/12/22	0	0.00	2	76.75	76.00	-2	4,258	-0.05%
2020/12/21	0	0.00	0.1	76.50	77.00	-0.1	4,341	0.00%
2020/12/18	3	77.10	0	0.00	77.20	3	4,464	0.07%
2020/12/17	1	77.90	1	78.50	78.70	0	4,486	0.00%
2020/12/15	8	75.96	0	0.00	75.90	8	4,621	0.17%
2020/12/14	2	77.80	1	78.40	78.20	1	4,839	0.02%
2020/12/11	2	76.00	0	0.00	78.10	2	4,859	0.04%
2020/12/10	3	78.07	3	77.63	77.50	0	4,866	0.00%
2020/12/09	3	79.40	1	79.50	79.50	2	4,860	0.04%
2020/12/08	0	0.00	2	79.40	79.50	-2	4,881	-0.04%
2020/12/07	4	79.58	5	80.24	80.00	-1	4,946	-0.02%
2020/12/04	5	80.32	3	81.00	80.90	2	4,942	0.04%
2020/12/03	4	81.80	1	82.80	81.50	3	4,982	0.06%
2020/12/02	2	83.40	4	83.35	83.40	-2	5,117	-0.04%
2020/12/01	3	82.30	0	0.00	82.30	3	5,187	0.06%
2020/11/30	4	83.02	2	82.90	82.70	2	5,368	0.04%
2020/11/27	3	83.50	0	0.00	83.20	3	5,568	0.05%
2020/11/26	2	83.95	1	84.00	83.30	1	6,032	0.02%
2020/11/25	3	85.30	4	83.78	83.10	-1	6,291	-0.02%
2020/11/24	1	83.10	13	84.51	84.60	-12	6,492	-0.19%
2020/11/23	1	83.20	8	83.23	83.10	-7	6,702	-0.10%
2020/11/20	4	82.10	2	82.25	82.10	2	6,788	0.03%
2020/11/19	2	81.45	0	0.00	81.80	2	7,057	0.03%
2020/11/18	1	80.40	0	0.00	80.30	1	7,306	0.01%
2020/11/16	1	81.90	2	81.00	80.80	-1	7,421	-0.01%
2020/11/13	1	81.00	0	0.00	81.80	1	7,428	0.01%
2020/11/11	4	81.85	6	82.92	82.00	-2	7,531	-0.03%
2020/11/10	0	0.00	8	81.79	81.00	-8	7,296	-0.11%
2020/11/09	1	80.20	0	0.00	79.40	1	7,174	0.01%
2020/11/06	1	79.30	2	79.70	79.30	-1	7,165	-0.01%
2020/11/05	2	78.75	0	0.00	78.70	2	7,157	0.03%
2020/11/04	2	77.70	4	78.63	78.80	-2	7,140	-0.03%
2020/11/03	0	0.00	1	76.90	76.60	-1	7,096	-0.01%
2020/11/02	6	74.65	0	0.00	74.60	6	7,073	0.08%
2020/10/28	2	76.20	0	0.00	76.20	2	7,014	0.03%
2020/10/27	2	77.70	1	77.90	78.50	1	6,982	0.01%
2020/10/26	5	76.10	0	0.00	76.10	5	6,938	0.07%
2020/10/23	2	77.60	0	0.00	77.60	2	6,913	0.03%
2020/10/21	3	78.67	0	0.00	78.10	3	6,890	0.04%
2020/10/19	3	81.37	2	81.80	80.90	1	6,801	0.01%
2020/10/16	5	81.34	6	80.52	79.70	-1	6,727	-0.01%
2020/10/15	2	78.70	8	78.50	80.10	-6	6,535	-0.09%
2020/10/14	3	74.90	0	0.00	74.90	3	6,360	0.05%
2020/10/12	2	76.00	1	76.40	76.30	1	6,359	0.02%
2020/10/08	4	76.70	0	0.00	76.60	4	6,367	0.06%
2020/10/06	1	76.80	0	0.00	77.40	1	6,384	0.02%
2020/10/05	0	0.00	1	77.00	76.60	-1	6,387	-0.02%
2020/09/30	2	76.15	0	0.00	76.40	2	6,386	0.03%
2020/09/29	2	76.30	2	76.10	76.00	0	6,397	0.00%
2020/09/25	0	0.00	3	74.77	74.60	-3	6,478	-0.05%
2020/09/24	3	77.50	0	0.00	76.60	3	6,380	0.05%
2020/09/23	4	78.95	0	0.00	78.30	4	6,315	0.06%
2020/09/22	5	81.58	0	0.00	81.30	5	6,232	0.08%
2020/09/21	1	83.30	1	83.10	82.80	0	6,183	0.00%
2020/09/18	4	83.18	1	83.20	82.70	3	6,137	0.05%
2020/09/17	3	83.60	15	82.47	83.90	-12	6,020	-0.20%
2020/09/16	0	0.00	3	80.37	80.10	-3	5,739	-0.05%
2020/09/15	2	80.30	2	80.20	80.50	0	5,706	0.00%
2020/09/14	2	78.90	0	0.00	79.40	2	5,699	0.04%
2020/09/09	2	78.20	3	79.23	80.70	-1	5,474	-0.02%
2020/09/08	1	80.50	3	80.30	80.20	-2	5,407	-0.04%
2020/09/07	11	81.16	9	82.97	79.40	2	5,325	0.04%
2020/09/04	32	82.16	19	82.07	82.70	13	5,167	0.25%
2020/09/03	37	84.94	31	83.64	83.90	6	5,049	0.12%
2020/09/02	16	85.61	34	85.31	85.10	-18	4,860	-0.37%
2020/09/01	5	83.98	28.2	84.99	82.50	-23.2	4,625	-0.50%
2020/08/31	10	81.70	34.3	82.10	82.50	-24.3	4,152	-0.58%
2020/08/28	4	79.70	5	80.04	79.60	-1	3,880	-0.03%
2020/08/27	5	78.20	24	78.82	79.00	-19	3,587	-0.53%
2020/08/26	0	0.00	1	76.40	75.80	-1	3,223	-0.03%
2020/08/25	4	74.75	6	75.92	75.00	-2	3,051	-0.07%
2020/08/24	3	73.60	7	73.94	74.00	-4	2,725	-0.15%
2020/08/21	1	66.90	7	70.20	69.70	-6	2,459	-0.24%
2020/08/20	4	64.70	0	0.00	65.80	4	2,365	0.17%
2020/08/19	2	68.00	2	68.20	67.70	0	2,285	0.00%
2020/08/18	0	0.00	40	70.08	69.40	-40	2,198	-1.82%
2020/08/17	1	69.40	3	69.63	69.40	-2	2,076	-0.10%
2020/08/13	0	0.00	4	67.23	67.10	-4	2,008	-0.20%
2020/08/12	4	66.93	2	66.70	67.10	2	1,986	0.10%
2020/08/11	0	0.00	1	65.70	66.10	-1	1,959	-0.05%
2020/08/10	0	0.00	1	65.40	64.80	-1	1,945	-0.05%
2020/08/05	1	64.80	0	0.00	65.20	1	2,005	0.05%
2020/07/31	2	64.00	0	0.00	64.30	2	2,070	0.10%
2020/07/30	1	64.20	0	0.00	64.20	1	2,053	0.05%
2020/07/28	10	62.80	2	62.50	62.50	8	2,038	0.39%
2020/07/27	2	62.90	0	0.00	62.00	2	2,034	0.10%
2020/07/24	2	63.50	0	0.00	63.30	2	2,042	0.10%
2020/07/23	0	0.00	1	65.00	65.10	-1	2,035	-0.05%
2020/07/22	11	65.32	0	0.00	65.70	11	2,041	0.54%
2020/07/21	0	0.00	2	65.40	65.00	-2	2,035	-0.10%
2020/07/17	1	65.10	0	0.00	65.00	1	2,062	0.05%
2020/07/15	22	66.28	0	0.00	65.90	22	2,070	1.06%
2020/07/14	2	68.30	2	68.25	68.00	0	2,079	0.00%
2020/07/13	2	68.70	0	0.00	68.70	2	2,052	0.10%
2020/07/10	0	0.00	35	68.81	69.10	-35	2,071	-1.69%
2020/07/09	0	0.00	60	70.33	70.30	-60	2,067	-2.90%
2020/07/08	1	70.10	0.3	70.70	70.70	0.7	2,059	0.03%
2020/07/07	16	70.09	8	70.14	70.40	8	2,043	0.39%
2020/07/06	1	69.50	1	69.70	69.50	0	2,043	0.00%
2020/07/03	0	0.00	5	66.88	67.00	-5	2,054	-0.24%
2020/07/02	1	66.30	0	0.00	66.90	1	2,083	0.05%
2020/07/01	0	0.00	2	66.60	66.40	-2	2,071	-0.10%
2020/06/30	10	64.10	0	0.00	64.40	10	2,110	0.47%
2020/06/29	1	62.30	1	62.30	62.40	0	2,124	0.00%
2020/06/22	1	64.30	2	64.50	64.50	-1	2,130	-0.05%
2020/06/19	1	64.10	1	63.40	63.60	0	2,145	0.00%
2020/06/15	0	0.00	1	63.20	62.20	-1	2,214	-0.05%
2020/06/12	1	63.10	1	62.80	63.20	0	2,240	0.00%
2020/06/11	1	65.90	0	0.00	63.90	1	2,261	0.04%
2020/06/10	0	0.00	2	66.50	66.30	-2	2,262	-0.09%
2020/06/09	0	0.00	1	66.50	66.80	-1	2,355	-0.04%
2020/06/08	1	67.00	0	0.00	66.10	1	2,431	0.04%
2020/06/05	20	67.01	4	66.80	66.60	16	2,432	0.66%
2020/06/04	0	0.00	1	66.20	66.30	-1	2,422	-0.04%
2020/06/03	0	0.00	11	65.00	65.40	-11	2,409	-0.46%
2020/06/01	0	0.00	4	64.00	64.30	-4	2,387	-0.17%
2020/05/29	4	63.50	0	0.00	63.20	4	2,381	0.17%
2020/05/27	10	63.00	2	63.95	64.00	8	2,367	0.34%
2020/05/26	11	62.65	0	0.00	62.40	11	2,363	0.47%
2020/05/22	1	62.90	0	0.00	62.50	1	2,439	0.04%
2020/05/21	2	63.00	0	0.00	63.90	2	2,472	0.08%
2020/05/20	2	63.00	1	62.90	62.60	1	2,470	0.04%
2020/05/19	1	63.30	1	63.10	63.20	0	2,467	0.00%
2020/05/15	2	62.80	11	62.68	61.80	-9	2,449	-0.37%
2020/05/14	0	0.00	2	63.20	62.30	-2	2,428	-0.08%
2020/05/13	1	63.20	0.5	64.40	63.80	0.5	2,413	0.02%
2020/05/12	6	65.00	0	0.00	64.40	6	2,399	0.25%
2020/05/11	3.8	64.82	6	64.53	65.60	-2.2	2,366	-0.09%
2020/05/07	1	62.80	2	62.60	62.40	-1	2,310	-0.04%
2020/05/06	5	62.38	0.2	62.00	61.70	4.8	2,310	0.21%
2020/05/05	1	61.80	0	0.00	62.40	1	2,314	0.04%
2020/05/04	3	61.40	1	61.30	61.50	2	2,313	0.09%
2020/04/29	0.2	62.00	13	62.01	61.90	-12.8	2,322	-0.55%
2020/04/28	2	60.45	3	61.03	61.50	-1	2,313	-0.04%
2020/04/24	1	59.10	0	0.00	59.00	1	2,337	0.04%
2020/04/21	5	59.04	0	0.00	57.80	5	2,299	0.22%
2020/04/17	0	0.00	1	62.00	60.20	-1	2,266	-0.04%
2020/04/16	1	61.30	0	0.00	61.50	1	2,224	0.04%
2020/04/14	1	59.90	2	60.40	60.10	-1	2,184	-0.05%
2020/04/13	1	59.60	0	0.00	59.40	1	2,166	0.05%
2020/04/09	20	59.31	0	0.00	59.00	20	2,195	0.91%
2020/04/08	11	58.50	1	59.80	58.80	10	2,147	0.47%
2020/03/25	12	52.33	0	0.00	52.00	12	1,876	0.64%
2020/03/20	0	0.00	1	49.25	49.05	-1	1,842	-0.05%
2020/03/19	0	0.00	6	47.88	45.10	-6	1,806	-0.33%
2020/03/18	0	0.00	3.1	51.48	50.10	-3.1	1,746	-0.18%
2020/03/17	0	0.00	2	53.90	52.10	-2	1,719	-0.12%
2020/03/16	0	0.00	2	56.30	55.50	-2	1,688	-0.12%
2020/03/13	6	54.82	0	0.00	57.60	6	1,672	0.36%
2020/03/12	10	61.69	1	60.80	60.80	9	1,588	0.57%
2020/03/09	2	68.95	0	0.00	68.20	2	1,545	0.13%
2020/03/04	1	69.00	0	0.00	69.10	1	1,559	0.06%
2020/03/03	3	69.77	0	0.00	69.10	3	1,583	0.19%
2020/02/27	1	69.00	0	0.00	69.00	1	1,603	0.06%
2020/02/25	2	68.90	1	69.00	69.10	1	1,570	0.06%
2020/02/24	0	0.00	3	70.00	69.50	-3	1,523	-0.20%
2020/02/21	1	71.70	0	0.00	71.50	1	1,503	0.07%
2020/02/19	2	71.80	0	0.00	71.90	2	1,536	0.13%
2020/02/18	1	72.10	0	0.00	71.70	1	1,561	0.06%
2020/02/14	0.1	72.60	0	0.00	72.50	0.1	1,575	0.01%
2020/02/13	0	0.00	2	72.40	72.40	-2	1,579	-0.13%
2020/02/11	2	71.50	0	0.00	71.80	2	1,647	0.12%
2020/02/10	0	0.00	11	70.81	70.90	-11	1,713	-0.64%
2020/02/03	2	68.20	1	68.50	68.90	1	2,110	0.05%
2020/01/31	3	70.80	0	0.00	70.70	3	2,123	0.14%
2020/01/30	6	70.70	0	0.00	70.10	6	2,168	0.28%
2020/01/17	0	0.00	1	76.00	75.60	-1	2,197	-0.05%
2020/01/15	1	75.70	0	0.00	75.30	1	2,198	0.05%
2020/01/14	1	75.30	0	0.00	75.60	1	2,212	0.05%
2020/01/08	3	73.80	1	73.90	73.60	2	2,281	0.09%
2020/01/07	2	74.30	0	0.00	74.50	2	2,273	0.09%
2020/01/06	1	75.00	0	0.00	74.30	1	2,279	0.04%
2019/12/30	1	75.60	2	75.90	75.50	-1	2,270	-0.04%
2019/12/27	1	75.90	1	76.10	75.90	0	2,268	0.00%
2019/12/26	1	75.80	1	75.90	75.80	0	2,268	0.00%
2019/12/23	2	75.50	0	0.00	75.30	2	2,369	0.08%
2019/12/18	3	75.70	4	75.80	75.60	-1	2,390	-0.04%
2019/12/16	2	74.40	0	0.00	74.60	2	2,422	0.08%
2019/12/11	1	75.10	0	0.00	74.80	1	2,569	0.04%
2019/12/05	1	75.10	9	76.01	75.80	-8	2,656	-0.30%
2019/11/28	1	75.20	20	75.10	75.10	-19	3,153	-0.60%
2019/11/26	0	0.00	7	74.80	75.20	-7	3,164	-0.22%
2019/11/25	1	74.70	0	0.00	74.90	1	3,207	0.03%
2019/11/22	0	0.00	1	75.10	75.10	-1	3,309	-0.03%
2019/11/20	10	75.00	20	75.00	75.10	-10	3,336	-0.30%
2019/11/19	10	75.40	1	75.40	75.20	9	3,326	0.27%
2019/11/15	1	74.10	0	0.00	74.10	1	3,322	0.03%
2019/11/13	13	75.22	1	75.40	75.10	12	3,341	0.36%
2019/11/12	0	0.00	1	74.20	74.20	-1	3,370	-0.03%
2019/11/11	3	73.70	0.1	73.90	73.60	2.9	3,397	0.08%
2019/11/08	1	75.00	2	75.20	75.00	-1	3,389	-0.03%
2019/11/07	2	75.70	1	75.30	74.50	1	3,402	0.03%
2019/11/06	4	75.53	1	75.50	75.80	3	3,349	0.09%
2019/11/05	17	74.48	0	0.00	74.50	17	3,319	0.51%
2019/11/04	11	74.47	0	0.00	74.40	11	3,306	0.33%
2019/11/01	2	74.90	1	75.70	74.90	1	3,263	0.03%
2019/10/31	14	76.36	1.4	76.67	76.00	12.7	3,189	0.40%
2019/10/30	1	77.30	4	78.08	78.10	-3	3,079	-0.10%
2019/10/29	34	77.53	0	0.00	77.60	34	3,051	1.11%
2019/10/28	4	78.68	0	0.00	78.60	4	3,016	0.13%
2019/10/16	1	81.20	0	0.00	80.60	1	2,954	0.03%
2019/10/14	0	0.00	1	81.80	81.00	-1	2,958	-0.03%
2019/10/09	4	80.20	0	0.00	81.00	4	2,945	0.14%
2019/10/08	0	0.00	3	81.50	80.60	-3	2,935	-0.10%
2019/09/27	0	0.00	2	82.00	81.60	-2	2,870	-0.07%
2019/09/25	0	0.00	1	83.50	83.80	-1	2,796	-0.04%
2019/09/20	1	83.20	1	83.00	83.00	0	2,772	0.00%
2019/09/19	0	0.00	4	82.90	82.80	-4	2,758	-0.15%
2019/09/18	1	82.70	1	82.10	81.90	0	2,777	0.00%
2019/09/17	6	83.48	7	81.97	81.20	-1	2,728	-0.04%
2019/09/16	1	81.60	1.1	81.59	81.80	-0.1	2,666	0.00%
2019/09/12	1	81.50	1	81.90	81.80	0	2,675	0.00%
2019/09/10	1	81.70	0	0.00	81.30	1	2,650	0.04%
2019/09/09	6	81.18	5	80.80	81.50	1	2,612	0.04%
2019/09/06	5	82.40	7	82.16	82.10	-2	2,543	-0.08%
2019/09/05	4	81.68	0	0.00	81.90	4	2,451	0.16%
2019/09/04	1	81.50	5	81.88	82.00	-4	2,365	-0.17%
2019/09/03	8	80.75	8	81.14	80.70	0	2,259	0.00%
2019/09/02	12	78.38	0	0.00	79.00	12	1,996	0.60%
2019/08/30	1	79.00	4	78.93	78.80	-3	1,958	-0.15%
2019/08/28	6	80.38	2	79.90	79.30	4	1,914	0.21%
2019/08/27	7.1	79.38	53	79.40	79.20	-45.9	1,862	-2.46%
2019/08/26	3	76.90	4	76.83	77.00	-1	1,752	-0.06%
2019/08/23	0	0.00	3	77.20	77.80	-3	1,743	-0.17%
2019/08/22	0	0.00	7	78.50	77.80	-7	1,743	-0.40%
2019/08/20	0	0.00	1.2	78.12	77.80	-1.2	1,728	-0.07%
2019/08/19	0	0.00	1	78.60	77.80	-1	1,724	-0.06%
2019/08/16	0.2	78.00	0	0.00	78.00	0.2	1,719	0.01%
2019/08/15	0	0.00	2	77.15	77.90	-2	1,728	-0.12%
2019/08/14	1.1	78.72	0	0.00	77.90	1.1	1,708	0.06%
2019/08/13	0.1	77.30	4	76.88	77.20	-3.9	1,703	-0.23%
2019/08/12	4.1	76.19	1	76.90	76.90	3.1	1,729	0.18%
2019/08/07	1.1	73.20	1	73.40	73.10	0.1	1,763	0.00%
2019/08/06	1	72.80	24	73.56	74.80	-23	1,788	-1.29%
2019/08/05	0	0.00	2	76.15	75.10	-2	1,838	-0.11%
2019/08/02	4	76.20	0	0.00	75.80	4	1,915	0.21%
2019/07/31	1	77.70	0	0.00	78.30	1	1,978	0.05%
2019/07/29	2	79.30	0	0.00	78.50	2	2,026	0.10%
2019/07/26	0	0.00	1	78.90	79.00	-1	2,048	-0.05%
2019/07/24	5	78.90	0	0.00	78.80	5	2,081	0.24%
2019/07/23	0	0.00	8	77.70	77.70	-8	2,090	-0.38%
2019/07/22	10	75.97	3	77.20	77.50	7	2,094	0.33%
2019/07/18	0	0.00	1	75.60	75.40	-1	2,088	-0.05%
2019/07/16	1	76.50	0	0.00	76.30	1	2,181	0.05%
2019/07/15	0	0.00	1	76.30	76.30	-1	2,201	-0.05%
2019/07/12	0	0.00	3	76.30	76.30	-3	2,269	-0.13%
2019/07/11	0	0.00	1	75.10	75.40	-1	2,337	-0.04%
2019/07/03	0	0.00	1	74.30	74.00	-1	2,657	-0.04%
2019/07/01	0	0.00	2	74.50	74.50	-2	2,702	-0.07%
2019/06/28	0	0.00	1	72.80	73.20	-1	2,717	-0.04%
2019/06/26	1	72.80	20	72.80	73.00	-19	2,778	-0.68%
2019/06/25	13	73.26	2	73.25	72.90	11	2,776	0.40%
2019/06/24	2	72.45	0	0.00	72.30	2	2,766	0.07%
2019/06/21	2	73.05	2	73.10	72.00	0	2,805	0.00%
2019/06/20	3	72.40	1	71.80	72.40	2	2,813	0.07%
2019/06/19	0	0.00	1	70.70	71.10	-1	2,896	-0.03%
2019/06/18	0	0.00	10	70.20	70.00	-10	2,936	-0.34%
2019/06/11	1	70.80	0	0.00	70.60	1	3,487	0.03%
2019/06/06	12	69.18	0	0.00	69.10	12	3,513	0.34%
2019/06/05	1	69.90	0	0.00	69.60	1	3,537	0.03%
2019/05/31	1	70.60	2	70.80	70.80	-1	3,592	-0.03%
2019/05/30	0	0.00	1	70.40	70.30	-1	3,624	-0.03%
2019/05/23	0	0.00	1	69.50	70.10	-1	3,829	-0.03%
2019/05/22	9	70.22	0	0.00	70.40	9	3,843	0.23%
2019/05/17	3	68.40	4	68.45	68.50	-1	3,911	-0.03%
2019/05/15	1	69.00	0	0.00	69.20	1	3,886	0.03%
2019/05/14	10	69.30	1	69.30	69.30	9	3,919	0.23%
2019/05/13	5	70.40	0	0.00	70.20	5	3,910	0.13%
2019/05/10	7	75.06	2	73.00	73.50	5	3,847	0.13%
2019/05/09	10	76.24	0	0.00	75.80	10	3,794	0.26%
2019/05/08	4	77.53	2	77.70	77.50	2	3,787	0.05%
2019/05/07	32	78.50	10	79.00	78.70	22	3,763	0.58%
2019/05/06	20	79.50	11	79.83	79.50	9	3,772	0.24%
2019/05/03	1	81.10	3	81.37	81.10	-2	3,773	-0.05%
2019/05/02	4	80.35	11	80.20	80.50	-7	3,808	-0.18%
2019/04/30	1	80.00	1.1	80.00	80.00	-0.1	3,910	0.00%
2019/04/29	6	78.57	14	79.47	78.60	-8	3,962	-0.20%
2019/04/26	7	80.07	2	79.90	80.00	5	3,981	0.13%
2019/04/24	10	81.42	2	80.85	80.80	8	4,000	0.20%
2019/04/23	2	81.60	4	81.18	81.10	-2	4,027	-0.05%
2019/04/22	5	81.76	1	81.80	81.80	4	4,006	0.10%
2019/04/18	19	80.86	6	81.03	80.10	13	3,974	0.33%
2019/04/17	14	82.86	2	83.30	82.00	12	3,968	0.30%
2019/04/16	6	82.93	10	83.60	83.40	-4	3,921	-0.10%
2019/04/15	3.1	81.93	5	82.70	82.80	-1.9	3,849	-0.05%
2019/04/12	0	0.00	1	80.60	79.90	-1	3,857	-0.03%
2019/04/11	2	80.55	0	0.00	79.90	2	3,945	0.05%
2019/04/09	0	0.00	15	81.57	81.60	-15	4,012	-0.37%
2019/04/03	3	80.77	1	80.70	80.60	2	4,051	0.05%
2019/04/02	9	81.41	0	0.00	81.10	9	4,059	0.22%
2019/04/01	5	82.86	3	82.70	82.00	2	4,061	0.05%
2019/03/29	2	80.90	1	80.80	81.00	1	3,987	0.03%
2019/03/28	5	80.76	10	80.50	80.50	-5	4,008	-0.12%
2019/03/27	5	80.70	141	80.65	80.90	-136	4,039	-3.37%	大賣/鉅額交易
2019/03/26	1	82.30	0	0.00	81.60	1	4,075	0.02%
2019/03/25	0	0.00	100	80.90	82.10	-100	4,063	-2.46%
2019/03/22	18	82.48	11	82.35	81.70	7	4,118	0.17%
2019/03/21	3	83.27	0	0.00	82.80	3	4,101	0.07%
2019/03/20	11	82.85	23	82.97	82.80	-12	4,119	-0.29%
2019/03/19	4	81.65	8	81.81	81.70	-4	4,097	-0.10%
2019/03/18	150	81.74	39	81.55	81.60	111	4,130	2.69%	大買/鉅額交易
2019/03/15	6	76.82	2	76.95	76.50	4	3,954	0.10%
2019/03/14	1	76.90	0	0.00	76.70	1	3,935	0.03%
2019/03/13	0	0.00	2	78.60	78.20	-2	3,921	-0.05%
2019/03/12	1	79.50	0	0.00	78.70	1	3,938	0.03%
2019/03/11	10	78.77	4	78.80	78.80	6	3,943	0.15%
2019/03/08	0	0.00	0	78.30	78.20	0	4,004	0.00%
2019/03/07	1	78.10	1	78.50	77.70	0	4,032	0.00%
2019/03/05	0	0.00	1	78.50	77.40	-1	4,202	-0.02%
2019/03/04	1	79.30	0	0.00	78.70	1	4,188	0.02%
2019/02/26	53	79.30	12	78.75	78.80	41	4,137	0.99%
2019/02/25	25	78.74	7	77.84	78.90	18	4,080	0.44%
2019/02/21	1	78.20	1	77.60	77.60	0	4,007	0.00%
2019/02/20	20	77.20	0	0.00	77.30	20	3,990	0.50%
2019/02/19	23	77.57	3	77.20	77.20	20	3,955	0.51%
2019/02/18	5	76.16	2	76.40	76.50	3	3,889	0.08%
2019/02/15	1	76.40	3	75.47	75.40	-2	3,863	-0.05%
2019/02/13	5	76.82	0	0.00	76.30	5	3,813	0.13%
2019/02/11	3	76.80	1	76.10	76.30	2	3,724	0.05%
2019/01/30	0	0.00	3	75.40	75.40	-3	3,703	-0.08%
2019/01/29	11	74.80	0	0.00	74.70	11	3,688	0.30%
2019/01/25	5	75.66	2	76.20	75.60	3	3,646	0.08%
2019/01/24	5	76.58	0	0.00	76.50	5	3,606	0.14%
2019/01/23	0	0.00	1	76.03	77.30	-1	3,604	-0.03%
2019/01/22	1	75.70	0	0.00	75.50	1	3,566	0.03%
2019/01/21	9	77.29	0	0.00	77.50	9	3,489	0.26%
2019/01/18	3	78.23	4	78.70	78.70	-1	3,424	-0.03%
2019/01/15	3	80.93	0	0.00	81.00	3	3,446	0.09%
2019/01/11	0	0.00	1.1	79.91	79.60	-1.1	3,413	-0.03%
2019/01/09	14	81.61	3	80.70	80.60	11	3,377	0.33%
2019/01/08	4	81.83	5	81.96	82.50	-1	3,328	-0.03%
2019/01/04	1	82.50	21	82.94	83.10	-20	3,226	-0.62%
2019/01/03	8	82.19	8	82.19	82.20	0	3,165	0.00%
2018/12/28	1	79.30	9	79.72	79.90	-8	2,974	-0.27%
2018/12/27	2	79.05	1	79.80	79.00	1	2,964	0.03%
2018/12/25	11	78.27	0	0.00	78.10	11	2,887	0.38%
2018/12/24	1	80.10	0	0.00	80.50	1	2,843	0.04%
2018/12/22	1	77.70	0	0.00	78.10	1	2,792	0.04%
2018/12/17	5	81.52	2	82.57	79.10	3	2,711	0.11%
2018/12/14	3	79.77	0	0.00	80.90	3	2,682	0.11%
2018/12/13	3	81.17	0	0.00	80.00	3	2,665	0.11%
2018/12/12	7	80.69	0	0.00	80.50	7	2,751	0.25%
2018/12/11	4	78.90	7	79.74	80.50	-3	2,727	-0.11%
2018/12/10	2	77.20	3	77.23	77.30	-1	2,619	-0.04%
2018/12/07	5	75.56	4	76.40	76.40	1	2,597	0.04%
2018/12/06	0	0.00	29	75.16	74.20	-29	2,591	-1.12%
2018/12/05	5	76.96	2	76.80	76.80	3	2,574	0.12%
2018/12/04	1	79.00	3	78.57	78.30	-2	2,572	-0.08%
2018/12/03	16	79.78	0	0.00	79.50	16	2,563	0.62%
2018/11/30	1	77.20	0	0.00	77.00	1	2,500	0.04%
2018/11/29	0	0.00	1	78.40	77.00	-1	2,526	-0.04%
2018/11/28	18	76.56	25.2	76.84	77.50	-7.2	2,469	-0.29%
2018/11/26	1	72.20	0	0.00	72.20	1	2,279	0.04%
2018/11/23	1	71.40	1	71.20	71.10	0	2,275	0.00%
2018/11/22	1	73.20	0	0.00	73.00	1	2,257	0.04%
2018/11/21	0	0.00	1	73.70	73.80	-1	2,251	-0.04%
2018/11/20	1	74.80	0	0.00	74.00	1	2,246	0.04%
2018/11/19	1	74.30	0	0.00	74.70	1	2,228	0.04%
2018/11/14	1	73.40	0	0.00	72.80	1	2,188	0.05%
2018/11/12	5	73.50	1	73.50	73.30	4	2,190	0.18%
2018/11/08	1	74.10	0	0.00	73.90	1	2,154	0.05%
2018/11/07	0	0.00	1	73.00	73.20	-1	2,125	-0.05%
2018/11/02	1	72.60	0	0.00	72.80	1	2,116	0.05%
2018/11/01	1	72.00	0	72.30	72.30	1	2,118	0.05%
2018/10/31	0	0.00	1	72.00	72.00	-1	2,107	-0.05%
2018/10/30	9	68.00	9	67.80	68.80	0	2,121	0.00%
2018/10/29	1	68.80	0	0.00	68.90	1	2,137	0.05%
2018/10/24	3	72.40	7	73.19	74.00	-4	2,031	-0.20%
2018/10/23	0	0.00	1	71.70	71.20	-1	1,948	-0.05%
2018/10/19	1	69.60	0	0.00	71.00	1	1,922	0.05%
2018/10/17	0	0.00	3	71.60	71.10	-3	1,931	-0.16%
2018/10/16	2	69.50	0	0.00	69.70	2	1,934	0.10%
2018/10/15	2	66.80	1	67.10	67.00	1	1,935	0.05%
2018/10/11	6	64.07	0	0.00	64.30	6	1,976	0.30%
2018/10/09	0	0.00	1	70.49	69.90	-1	1,985	-0.05%
2018/10/05	1	69.70	0	0.00	70.00	1	1,991	0.05%
2018/10/04	0	0.00	2	72.15	72.00	-2	1,985	-0.10%
2018/10/03	1	73.10	0	0.00	72.70	1	1,991	0.05%
2018/09/28	0	0.00	1	75.80	74.10	-1	2,032	-0.05%
2018/09/27	1	74.50	2	74.60	74.90	-1	2,000	-0.05%
2018/09/26	1	73.70	2	74.20	73.40	-1	1,980	-0.05%
2018/09/25	0	0.00	8.1	75.01	75.20	-8.1	1,964	-0.41%
2018/09/19	3	72.53	0	0.00	72.60	3	1,830	0.16%
2018/09/18	6	74.47	3	74.60	74.10	3	1,753	0.17%
2018/09/17	1	70.70	4	71.33	72.50	-3	1,596	-0.19%
2018/09/13	1	68.20	1	68.20	68.10	0	1,496	0.00%
2018/09/11	3	70.00	0	0.00	70.00	3	1,476	0.20%
2018/09/10	1	69.70	0	0.00	69.20	1	1,457	0.07%
2018/09/06	2	72.10	0	0.00	71.80	2	1,407	0.14%
2018/09/05	0	0.00	25	72.31	71.90	-25	1,384	-1.81%
2018/08/31	1	68.60	0	0.00	68.60	1	1,349	0.07%
2018/08/29	0	0.00	1	70.50	70.20	-1	1,368	-0.07%
2018/08/28	0	0.00	1	69.40	68.70	-1	1,375	-0.07%
2018/08/24	2	67.70	0	0.00	67.30	2	1,427	0.14%
2018/08/23	4	68.45	0	0.00	68.50	4	1,420	0.28%
2018/08/22	1	68.70	1	68.40	68.30	0	1,426	0.00%
2018/08/21	0	0.00	11	68.00	68.50	-11	1,428	-0.77%
2018/08/17	21	69.71	0	0.00	69.50	21	1,395	1.51%
2018/08/13	1	71.30	1	73.10	72.00	0	1,495	0.00%
2018/08/10	0	0.00	1	74.30	73.90	-1	1,479	-0.07%
2018/08/09	11	73.80	0	0.00	73.80	11	1,477	0.74%
2018/08/08	1.1	79.27	0	0.00	79.00	1.1	1,469	0.07%
2018/08/07	0.1	79.00	3	78.90	78.90	-2.9	1,462	-0.20%
2018/08/06	1	80.00	5	79.22	79.10	-4	1,475	-0.27%
2018/08/03	0	0.00	9	78.43	79.00	-9	1,436	-0.63%
2018/08/01	4	76.40	0	0.00	76.40	4	1,441	0.28%
2018/07/30	1	76.30	0	0.00	76.70	1	1,479	0.07%
2018/07/27	0	0.00	2	77.00	76.90	-2	1,476	-0.14%
2018/07/25	0	0.00	2	75.50	75.50	-2	1,485	-0.13%
2018/07/24	4	77.20	0	0.00	77.50	4	1,467	0.27%
2018/07/19	0	0.00	5	77.20	76.60	-5	1,439	-0.35%
2018/07/18	6	77.87	2	77.25	77.60	4	1,464	0.27%
2018/07/17	0	0.00	4	76.80	77.00	-4	1,424	-0.28%
2018/07/16	2	74.40	1	74.10	74.20	1	1,446	0.07%
2018/07/12	0	0.00	2	75.25	75.40	-2	1,503	-0.13%
2018/07/10	1	74.50	0	0.00	74.80	1	1,533	0.07%
2018/07/09	0	0.00	3	73.70	74.40	-3	1,534	-0.20%
2018/07/06	1	72.50	1	74.00	73.90	0	1,524	0.00%
2018/07/04	1	71.40	0	0.00	71.20	1	1,515	0.07%
2018/07/03	4	71.93	5	72.00	71.80	-1	1,530	-0.07%
2018/07/02	0	0.00	2	71.70	71.60	-2	1,539	-0.13%
2018/06/26	0	0.00	0	71.50	71.50	0	1,574	0.00%
2018/06/22	1	71.40	0	0.00	71.30	1	1,619	0.06%
2018/06/13	5	74.00	0	0.00	73.90	5	1,650	0.30%
2018/06/12	1	73.50	1	73.60	73.70	0	1,682	0.00%
2018/06/11	0	0.00	2	74.20	74.00	-2	1,694	-0.12%
2018/06/08	3	74.97	1	75.50	74.50	2	1,697	0.12%
2018/06/07	0	0.00	1.1	74.00	74.00	-1.1	1,681	-0.06%
2018/06/01	0	0.00	10	73.30	72.80	-10	1,727	-0.58%
2018/05/31	0	0.00	1	71.60	71.60	-1	1,710	-0.06%
2018/05/25	0	0.00	1	71.40	71.50	-1	1,784	-0.06%
2018/05/24	1	71.30	0	0.00	70.80	1	1,787	0.06%
2018/05/22	4	70.30	0	0.00	69.70	4	1,782	0.22%
2018/05/21	0	0.00	1	69.30	71.50	-1	1,742	-0.06%
2018/05/17	2	67.70	0	0.00	68.10	2	1,709	0.12%
2018/05/16	0	0.00	1	67.10	66.90	-1	1,707	-0.06%
2018/05/15	3	66.50	0	0.00	67.90	3	1,690	0.18%
2018/05/14	0	0.00	1	65.90	66.10	-1	1,692	-0.06%
2018/05/09	3	66.77	0	0.00	66.70	3	1,645	0.18%
2018/05/04	0	0.00	1	69.80	69.50	-1	1,608	-0.06%
2018/05/02	1	70.50	0	0.00	70.40	1	1,636	0.06%
2018/04/24	10	69.90	0	0.00	69.70	10	1,633	0.61%
2018/04/23	0	0.00	1	69.30	69.50	-1	1,602	-0.06%
2018/04/20	3	69.93	2	70.60	69.00	1	1,594	0.06%
2018/04/18	1	73.50	0	0.00	72.70	1	1,468	0.07%
2018/04/13	1	75.80	0	0.00	75.90	1	1,416	0.07%
2018/04/11	0	0.00	1	76.70	76.00	-1	1,430	-0.07%
2018/04/10	0	0.00	1.1	77.01	76.60	-1.1	1,465	-0.08%
2018/04/02	12	79.11	0	0.00	79.00	12	1,435	0.84%
2018/03/30	0	0.00	0.1	76.80	76.40	-0.1	1,397	0.00%
2018/03/28	0	0.00	2	76.40	76.00	-2	1,385	-0.14%
2018/03/26	10	77.40	1	77.20	77.30	9	1,337	0.67%
2018/03/23	1	77.50	1	77.10	77.50	0	1,326	0.00%
2018/03/22	0	0.00	1	78.30	78.30	-1	1,314	-0.08%
2018/03/21	0	0.00	3	78.67	78.70	-3	1,292	-0.23%
2018/03/20	2	78.70	0	0.00	78.70	2	1,287	0.16%
2018/03/19	1	79.60	0	0.00	79.40	1	1,273	0.08%
2018/03/15	11	79.68	0	0.00	79.30	11	1,225	0.90%
2018/03/12	2	79.50	0	0.00	78.80	2	1,181	0.17%
2018/03/09	2	78.80	1	78.80	78.90	1	1,177	0.08%
2018/03/08	12	78.84	0	0.00	78.90	12	1,152	1.04%
2018/03/06	3	78.70	0	0.00	78.10	3	1,127	0.27%
2018/03/01	10	80.50	0	0.00	80.10	10	1,068	0.94%
2018/02/27	1	81.30	0	0.00	81.60	1	1,081	0.09%
2018/02/26	10	81.60	0	0.00	81.30	10	1,080	0.93%
2018/02/22	0	0.00	7	79.80	80.20	-7	1,086	-0.64%
2018/02/21	3	80.70	1	80.90	81.20	2	1,081	0.19%
2018/02/12	10	80.70	0	0.00	80.30	10	1,084	0.92%
2018/02/09	0	0.00	1	79.00	80.80	-1	1,091	-0.09%
2018/02/08	0	0.00	1	81.70	81.50	-1	1,094	-0.09%
2018/02/07	5	82.20	0	0.00	82.60	5	1,110	0.45%
2018/02/06	0	0.00	2	82.00	81.30	-2	1,120	-0.18%
2018/02/02	0	0.00	1	85.50	85.20	-1	1,111	-0.09%
2018/02/01	6	86.05	1	86.80	86.00	5	1,163	0.43%
2018/01/31	1	85.80	0	0.00	86.80	1	1,158	0.09%
2018/01/30	6	86.77	1	87.00	85.80	5	1,157	0.43%
2018/01/29	0	0.00	1	87.20	86.60	-1	1,152	-0.09%
2018/01/25	11	88.16	5	86.50	86.40	6	1,162	0.52%
2018/01/24	0	0.00	1	88.10	88.20	-1	1,161	-0.09%
2018/01/23	0	0.00	1	87.80	86.90	-1	1,152	-0.09%
2018/01/19	1	86.40	1	86.20	85.80	0	1,150	0.00%
2018/01/18	3	87.90	2	86.60	86.70	1	1,151	0.09%
2018/01/17	1	86.50	0	0.00	86.30	1	1,152	0.09%
2018/01/10	0	0.00	1	85.40	85.20	-1	1,243	-0.08%
2018/01/05	0	0.00	5	88.28	88.10	-5	1,283	-0.39%
2018/01/04	6	87.55	4	88.15	89.10	2	1,282	0.16%
2018/01/03	1	86.70	0	0.00	87.20	1	1,247	0.08%