智易 (3596)-元大-永春券商分點個股進出

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

智易

(3596)

可現股當沖

股價
155.5
漲跌
▼1.5
漲幅
-0.96%
成交量
2,357張
產業
上市通信網路類股
881人加入追蹤

立即追蹤
本地時間:13:30

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

智易 (3596)籌碼相關－元大-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春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
2024/05/14	0	156.50	1.1	157.00	155.50	-1.1	2,381	-0.05%
2024/05/13	2	157.75	0	0.00	157.00	2	2,357	0.09%
2024/05/10	2.1	157.50	1	156.50	158.00	1.1	2,349	0.05%
2024/05/09	8.3	160.19	2	158.00	157.00	6.3	2,323	0.27%
2024/05/08	1.1	157.86	0	0.00	160.50	1.1	2,278	0.05%
2024/05/07	0.1	160.20	0	0.00	161.00	0.1	2,231	0.00%
2024/05/03	1	173.00	0	0.00	171.00	1	2,137	0.05%
2024/05/02	0	172.00	0	0.00	171.00	0	2,113	0.00%
2024/04/30	2.3	174.98	0.5	177.27	173.00	1.8	2,103	0.09%
2024/04/24	1	174.00	0.2	175.50	176.00	0.8	2,134	0.04%
2024/04/23	1.3	172.00	0	0.00	171.50	1.3	2,161	0.06%
2024/04/22	0.2	177.00	0	0.00	174.00	0.2	2,163	0.01%
2024/04/18	4	177.75	0	0.00	177.00	4	2,143	0.19%
2024/04/17	2	178.76	0	0.00	178.50	2	2,135	0.09%
2024/04/16	1	179.50	0	0.00	177.50	1	2,135	0.05%
2024/04/12	2	185.50	0	0.00	184.50	2	2,115	0.09%
2024/04/11	1	187.50	1	189.00	187.00	0	2,113	0.00%
2024/04/10	0	190.50	1	189.00	188.00	-1	2,119	-0.05%
2024/04/08	1	189.50	0	0.00	191.50	1	2,153	0.05%
2024/04/01	0	0.00	1	196.50	195.50	-1	2,147	-0.05%
2024/03/29	3	188.50	4	188.25	191.50	-1	2,134	-0.05%
2024/03/28	1	190.50	0	0.00	191.50	1	2,067	0.05%
2024/03/27	0	0.00	0.3	186.50	190.50	-0.3	2,029	-0.01%
2024/03/26	3.3	188.26	0	0.00	189.00	3.3	2,015	0.16%
2024/03/25	0	0.00	1	193.00	193.50	-1	2,018	-0.05%
2024/03/22	0	0.00	1	197.00	199.00	-1	2,007	-0.05%
2024/03/21	1	197.00	3	198.67	199.00	-2	2,010	-0.10%
2024/03/20	5	203.30	3	203.50	199.00	2	1,991	0.10%
2024/03/18	0	0.00	2	191.50	187.50	-2	2,140	-0.09%
2024/03/15	1	187.00	2	184.50	188.00	-1	2,162	-0.05%
2024/03/14	0	0.00	7.1	189.93	189.50	-7.1	2,151	-0.33%
2024/03/13	2	185.25	4	186.13	186.50	-2	2,066	-0.10%
2024/03/11	1	172.00	1	172.00	171.00	0	1,997	0.00%
2024/03/08	1	174.50	0.1	176.00	171.50	0.9	1,994	0.05%
2024/03/07	2	175.75	1	175.50	175.50	1	1,982	0.05%
2024/03/05	1	183.50	0.1	184.00	184.00	1	1,973	0.05%
2024/03/04	0	0.00	0.1	180.92	181.00	-0.1	1,959	-0.01%
2024/03/01	1	185.00	1	181.00	178.50	0	1,956	0.00%
2024/02/29	0	0.00	2	181.50	184.00	-2	1,947	-0.10%
2024/02/27	1.1	180.73	0	0.00	180.00	1.1	1,925	0.06%
2024/02/26	1.1	180.43	6	180.00	180.00	-5	1,891	-0.26%
2024/02/23	5.2	184.51	6	183.83	183.50	-0.8	1,870	-0.04%
2024/02/22	1.1	175.73	3	174.17	178.50	-1.9	1,788	-0.11%
2024/02/21	0	170.00	0	0.00	168.50	0	1,726	0.00%
2024/02/19	2	169.00	4	170.00	169.00	-2	1,715	-0.12%
2024/02/16	1	169.50	0	0.00	169.00	1	1,736	0.06%
2024/02/15	1	172.00	0.2	172.50	172.50	0.8	1,759	0.05%
2024/02/05	1	174.00	0	0.00	173.00	1	1,761	0.06%
2024/02/01	0.5	173.50	0	0.00	175.00	0.5	1,784	0.03%
2024/01/31	1	172.00	0	0.00	173.00	1	1,801	0.06%
2024/01/26	1.1	172.36	0	0.00	170.50	1.1	1,935	0.06%
2024/01/24	1	176.50	0	0.00	174.00	1	2,027	0.05%
2024/01/23	6	179.75	0.1	178.01	178.00	5.9	2,045	0.29%
2024/01/22	0	0.00	1.1	173.73	175.50	-1.1	2,034	-0.05%
2024/01/19	1	172.00	1	172.00	172.00	0	2,027	0.00%
2024/01/17	0	0.00	1	175.00	173.50	-1	2,004	-0.05%
2024/01/16	1	171.50	0	0.00	172.50	1	1,991	0.05%
2024/01/12	0	0.00	1	169.00	169.50	-1	2,014	-0.05%
2024/01/09	0.1	168.00	0	0.00	167.50	0.1	2,061	0.00%
2024/01/08	0	0.00	0.1	169.00	168.50	-0.1	2,072	0.00%
2024/01/05	1	169.50	0	0.00	168.00	1	2,095	0.05%
2024/01/03	1	169.00	1.3	171.10	169.00	-0.3	2,137	-0.01%
2024/01/02	2	169.25	0	0.00	170.50	2	2,150	0.09%
2023/12/29	1.6	170.36	0.4	171.36	170.50	1.2	2,205	0.05%
2023/12/28	0.1	171.07	1	171.00	170.00	-0.9	2,226	-0.04%
2023/12/27	1	170.00	0	0.00	171.00	1	2,246	0.04%
2023/12/26	0.2	170.50	0	0.00	170.50	0.2	2,256	0.01%
2023/12/25	1	170.00	0	0.00	169.50	1	2,263	0.04%
2023/12/22	1	172.50	0	0.00	172.00	1	2,339	0.04%
2023/12/20	0	173.00	0	0.00	175.00	0	2,353	0.00%
2023/12/19	2.4	175.48	0	0.00	175.50	2.4	2,406	0.10%
2023/12/18	9	181.56	6	178.50	176.50	3	2,516	0.12%
2023/12/15	2	183.75	4	183.50	181.50	-2	2,540	-0.08%
2023/12/14	7	190.21	5	190.70	189.50	2	2,566	0.08%
2023/12/13	13	180.12	20.6	183.05	188.50	-7.6	2,431	-0.31%
2023/12/12	4	171.00	5	172.60	171.50	-1	2,365	-0.04%
2023/12/11	1	169.00	1	168.00	168.50	0	2,391	0.00%
2023/12/07	0	0.00	0.2	166.50	164.50	-0.2	2,455	-0.01%
2023/12/01	0	164.00	0	0.00	163.00	0	2,842	0.00%
2023/11/29	1	164.50	0	0.00	163.50	1	2,877	0.03%
2023/11/28	0.1	162.00	0	0.00	163.50	0.1	2,916	0.00%
2023/11/27	0	0.00	1	166.50	161.50	-1	2,940	-0.03%
2023/11/24	0.2	166.17	1	166.00	166.00	-0.9	2,946	-0.03%
2023/11/22	0	0.00	8	167.63	168.50	-8	3,015	-0.27%
2023/11/21	0	0.00	3.2	170.97	170.50	-3.2	3,048	-0.11%
2023/11/17	1.2	168.88	3	168.67	168.00	-1.8	3,263	-0.05%
2023/11/16	0	167.00	1	170.50	171.00	-1	3,417	-0.03%
2023/11/15	1.1	169.46	1	169.00	167.50	0.1	3,478	0.00%
2023/11/14	1	168.50	0	168.50	169.50	1	3,491	0.03%
2023/11/13	1	165.00	2	165.50	165.50	-1	3,490	-0.03%
2023/11/10	1	164.02	0	0.00	164.00	1	3,512	0.03%
2023/11/09	8	168.00	1	166.50	166.50	7	3,544	0.20%
2023/11/08	1.5	169.06	0	0.00	167.50	1.5	3,563	0.04%
2023/11/03	3	163.00	3	165.83	167.00	0	3,740	0.00%
2023/11/01	0	0.00	1	152.00	152.00	-1	3,830	-0.03%
2023/10/31	0.1	158.50	0	0.00	154.00	0.1	3,874	0.00%
2023/10/30	0	0.00	0	154.50	157.00	0	4,020	0.00%
2023/10/27	1	154.50	0.1	155.00	154.50	0.9	4,199	0.02%
2023/10/24	1	156.50	0	0.00	158.50	1	4,582	0.02%
2023/10/23	1	156.00	0	0.00	156.50	1	4,615	0.02%
2023/10/17	0	0.00	1	163.00	161.00	-1	4,816	-0.02%
2023/10/16	1	161.50	0	161.00	161.50	1	4,836	0.02%
2023/10/13	0	0.00	1	167.50	164.50	-1	4,888	-0.02%
2023/10/12	3	164.17	4	164.25	165.00	-1	4,916	-0.02%
2023/10/11	1	166.00	3	167.50	163.50	-2	4,934	-0.04%
2023/10/06	1	164.02	0	0.00	164.00	1	4,955	0.02%
2023/10/05	2	168.00	1	164.50	163.00	1	4,985	0.02%
2023/10/04	2	162.25	0	0.00	163.00	2	4,995	0.04%
2023/09/27	3.1	159.47	2	159.25	160.50	1.1	5,183	0.02%
2023/09/26	0.1	166.00	2	165.00	166.00	-1.9	5,112	-0.04%
2023/09/22	1	161.50	4	163.88	164.50	-3	5,142	-0.06%
2023/09/21	4	165.63	7.1	163.27	165.50	-3.1	5,142	-0.06%
2023/09/20	0	0.00	2	176.00	175.50	-2	5,205	-0.04%
2023/09/19	1	182.00	1	178.00	180.00	0	5,170	0.00%
2023/09/18	2	176.75	0	177.00	176.00	2	5,120	0.04%
2023/09/14	0	176.50	2	173.25	176.50	-2	5,055	-0.04%
2023/09/13	0.3	165.91	2	167.50	167.50	-1.7	4,996	-0.03%
2023/09/12	0.1	167.50	0	0.00	168.00	0.1	5,025	0.00%
2023/09/11	13	167.85	13	168.81	167.50	0	4,980	0.00%
2023/09/08	3	159.17	2	162.75	164.00	1	4,875	0.02%
2023/09/07	4	161.13	4	162.50	162.00	0	4,830	0.00%
2023/09/06	3.1	156.82	6	157.33	158.00	-2.9	4,748	-0.06%
2023/09/05	0	0.00	4	150.75	151.00	-4	4,651	-0.09%
2023/09/04	0.1	146.00	0	0.00	147.50	0.1	4,679	0.00%
2023/09/01	3	145.17	0	0.00	145.00	3	4,695	0.06%
2023/08/31	1	149.00	0	0.00	148.50	1	4,661	0.02%
2023/08/29	0.1	146.89	1.1	146.55	148.00	-1	4,655	-0.02%
2023/08/28	1	144.50	1	143.50	143.00	0	4,629	0.00%
2023/08/25	1.1	147.32	5	145.50	145.50	-3.9	4,620	-0.08%
2023/08/24	2	150.00	0	0.00	145.00	2	4,584	0.04%
2023/08/23	3.1	147.84	6	148.33	148.50	-2.9	4,480	-0.06%
2023/08/22	23.1	145.49	25.5	143.70	144.00	-2.4	4,426	-0.05%
2023/08/21	5	142.40	6	142.67	143.00	-1	4,286	-0.02%
2023/08/18	3.1	139.84	2	139.00	138.00	1.1	4,253	0.03%
2023/08/16	1	137.50	0	0.00	138.00	1	4,240	0.02%
2023/08/15	2	135.75	1	136.50	137.00	1	4,245	0.02%
2023/08/11	0	0.00	1	134.50	135.00	-1	4,237	-0.02%
2023/08/10	1	138.00	0	0.00	137.00	1	4,205	0.02%
2023/08/09	2	141.25	3	139.17	138.00	-1	4,138	-0.02%
2023/08/08	7	139.00	14	138.57	138.00	-7	4,068	-0.17%
2023/08/07	1	133.50	2	132.50	135.50	-1	3,988	-0.03%
2023/08/04	1	133.50	7	133.79	133.50	-6	3,964	-0.15%
2023/08/02	4	134.13	5	133.00	132.00	-1	3,936	-0.03%
2023/08/01	9.5	132.88	3	138.17	130.50	6.5	3,828	0.17%
2023/07/31	10	142.85	116.6	144.85	145.00	-106.6	3,727	-2.86%	大賣/鉅額交易
2023/07/28	1	131.00	1	131.50	132.00	0	3,429	0.00%
2023/07/27	2	128.25	1	127.50	127.50	1	3,368	0.03%
2023/07/26	2	129.25	2	128.00	128.00	0	3,315	0.00%
2023/07/25	9	129.94	4	128.50	128.50	5	3,276	0.15%
2023/07/24	104	132.02	6	132.58	134.50	98	3,178	3.08%	大買/
2023/07/21	1	125.50	2	125.50	127.50	-1	3,064	-0.03%
2023/07/20	0	0.00	1	126.04	126.00	-1	3,056	-0.03%
2023/07/19	1.2	126.92	1	126.50	126.50	0.2	3,027	0.01%
2023/07/18	3	126.67	0	0.00	130.00	3	3,011	0.10%
2023/07/17	2	128.75	2	130.00	131.00	0	2,952	0.00%
2023/07/14	0	0.00	1	126.00	126.50	-1	2,900	-0.03%
2023/07/13	3	127.33	3	127.33	126.00	0	2,876	0.00%
2023/07/12	1	132.52	8	132.25	132.00	-7	2,806	-0.25%
2023/07/11	6	134.00	9.5	134.68	135.00	-3.5	2,748	-0.13%
2023/07/10	9	133.11	12	131.63	132.00	-3	2,668	-0.11%
2023/07/07	7	129.43	5	131.50	127.50	2	2,560	0.08%
2023/07/06	1.5	129.03	24	128.85	130.00	-22.5	2,475	-0.91%
2023/07/05	21	128.00	6	127.75	127.50	15	2,426	0.62%
2023/07/04	1	126.00	3	125.17	127.00	-2	2,386	-0.08%
2023/07/03	5	126.80	37	126.54	127.00	-32	2,356	-1.36%
2023/06/30	0	0.00	4	123.13	123.00	-4	2,288	-0.17%
2023/06/29	2	121.75	1	123.50	122.00	1	2,295	0.04%
2023/06/28	35	123.86	5	124.40	122.50	30	2,209	1.36%
2023/06/27	0	0.00	3	119.17	120.00	-3	2,020	-0.15%
2023/06/21	0	0.00	1	118.00	118.00	-1	1,985	-0.05%
2023/06/20	0	117.00	0	0.00	118.00	0	1,984	0.00%
2023/06/19	1	119.00	1	119.00	119.00	0	1,963	0.00%
2023/06/15	1	116.50	2	117.00	116.50	-1	1,866	-0.05%
2023/06/14	0	117.50	1	117.50	117.50	-1	1,854	-0.05%
2023/06/13	1	119.00	1	118.00	118.00	0	1,864	0.00%
2023/06/12	1	116.50	0	0.00	118.00	1	1,857	0.05%
2023/06/09	1	117.50	0	0.00	117.50	1	1,852	0.05%
2023/06/08	2	118.75	5	118.90	118.00	-3	1,837	-0.16%
2023/06/07	1	115.00	0	0.00	115.50	1	1,777	0.06%
2023/06/06	0	0.00	2	114.00	114.00	-2	1,776	-0.11%
2023/06/05	1	115.00	2	117.00	115.50	-1	1,773	-0.06%
2023/06/02	0	0.00	1	116.50	116.50	-1	1,751	-0.06%
2023/06/01	0.1	116.00	2	115.50	116.00	-1.9	1,757	-0.11%
2023/05/31	0	0.00	1	116.50	116.00	-1	1,753	-0.06%
2023/05/30	2	116.00	0	0.00	115.00	2	1,732	0.12%
2023/05/29	2	115.00	3	115.50	115.00	-1	1,729	-0.06%
2023/05/26	1	116.00	6	116.00	114.50	-5	1,711	-0.29%
2023/05/25	0	0.00	3	114.00	114.00	-3	1,670	-0.18%
2023/05/24	1	114.50	2	114.00	113.50	-1	1,665	-0.06%
2023/05/23	0.1	112.00	0	0.00	111.50	0.1	1,622	0.01%
2023/05/22	1	113.00	2	112.50	113.00	-1	1,583	-0.06%
2023/05/19	1	112.00	3	112.50	112.50	-2	1,558	-0.13%
2023/05/18	0	0.00	0.1	113.50	113.00	-0.1	1,551	-0.01%
2023/05/17	1	112.50	0	0.00	112.50	1	1,504	0.07%
2023/05/16	1	113.00	0	0.00	112.50	1	1,492	0.07%
2023/05/15	3	111.83	1	110.50	110.50	2	1,457	0.14%
2023/05/12	1.1	112.45	1	110.50	112.50	0.1	1,445	0.01%
2023/05/11	2	111.25	0	0.00	110.50	2	1,411	0.14%
2023/05/10	5	113.60	1	113.50	113.50	4	1,359	0.29%
2023/05/09	2	112.75	3	112.67	112.50	-1	1,330	-0.08%
2023/05/08	0	110.00	7	111.14	111.00	-7	1,262	-0.55%
2023/05/05	2	107.00	14.3	108.31	108.00	-12.3	1,210	-1.02%
2023/05/03	0.1	102.00	0	0.00	101.00	0.1	1,179	0.01%
2023/05/02	3	101.50	0	0.00	101.00	3	1,202	0.25%
2023/04/26	1	99.50	0	0.00	99.50	1	1,177	0.08%
2023/04/25	0	0.00	1	99.90	100.00	-1	1,167	-0.09%
2023/04/24	0.1	102.00	0	0.00	102.00	0.1	1,148	0.01%
2023/04/21	0.1	103.50	0	0.00	102.00	0.1	1,146	0.01%
2023/04/14	1	105.00	0	0.00	105.00	1	1,119	0.09%
2023/04/12	10	106.00	0	0.00	105.50	10	1,098	0.91%
2023/03/30	2	107.25	0	0.00	107.00	2	1,059	0.19%
2023/03/22	2	105.50	1	105.00	105.00	1	1,028	0.10%
2023/03/21	0.2	105.00	0	0.00	104.00	0.2	1,019	0.02%
2023/03/20	4	103.63	1	104.00	104.00	3	1,013	0.30%
2023/03/17	3	104.00	3	104.00	104.00	0	1,012	0.00%
2023/03/16	0	0.00	1	103.50	103.50	-1	1,023	-0.10%
2023/03/14	3	104.50	0	0.00	104.50	3	1,025	0.29%
2023/03/13	3	105.83	5	106.00	106.00	-2	1,019	-0.20%
2023/03/10	3	107.50	0	0.00	107.00	3	1,012	0.30%
2023/03/09	2	109.00	0	0.00	109.50	2	1,027	0.19%
2023/03/08	0	0.00	1	111.00	111.50	-1	1,013	-0.10%
2023/03/07	0.2	110.50	0	110.50	111.00	0.2	1,029	0.02%
2023/03/06	4	109.50	1	109.50	109.50	3	1,024	0.29%
2023/03/03	3	107.83	0	0.00	107.50	3	1,023	0.29%
2023/03/01	1	107.50	0	0.00	107.50	1	1,045	0.10%
2023/02/24	4	106.88	0	0.00	106.50	4	1,047	0.38%
2023/02/23	2	106.00	0	0.00	106.50	2	1,056	0.19%
2023/02/22	1	105.50	2	105.00	106.50	-1	1,079	-0.09%
2023/02/17	2	106.00	0	0.00	105.50	2	1,132	0.18%
2023/02/16	1	107.00	0	0.00	107.00	1	1,164	0.09%
2023/02/13	0	0.00	1	102.50	103.50	-1	1,346	-0.07%
2023/02/10	0	0.00	5	103.50	103.50	-5	1,367	-0.37%
2023/02/09	1	104.00	2	103.50	104.00	-1	1,364	-0.07%
2023/02/08	0	0.00	1	104.50	104.00	-1	1,360	-0.07%
2023/02/07	30	103.50	0	0.00	104.50	30	1,355	2.21%
2023/02/03	1	104.00	0	0.00	103.50	1	1,371	0.07%
2023/02/02	6	104.25	0.1	104.00	105.50	5.9	1,389	0.43%
2023/01/06	0	0.00	1.1	98.92	99.00	-1.1	1,680	-0.07%
2022/12/26	0.1	98.30	0	0.00	98.00	0.1	1,848	0.01%
2022/12/23	1	97.30	0	0.00	98.30	1	1,907	0.05%
2022/12/20	2	99.85	3	100.00	97.90	-1	2,126	-0.05%
2022/12/16	0	0.00	1	101.50	101.50	-1	2,219	-0.05%
2022/12/14	1	104.50	0	0.00	104.00	1	2,229	0.04%
2022/12/13	0	0.00	1	102.00	101.50	-1	2,234	-0.04%
2022/12/12	0	0.00	1	102.50	102.50	-1	2,251	-0.04%
2022/12/07	0	0.00	0.1	105.50	105.50	-0.1	2,350	0.00%
2022/12/06	0	0.00	2	106.00	105.00	-2	2,368	-0.08%
2022/12/02	1	105.00	0.1	106.00	105.50	0.9	2,468	0.04%
2022/12/01	2	104.25	0	0.00	105.50	2	2,555	0.08%
2022/11/30	2	103.50	0	0.00	104.00	2	2,646	0.08%
2022/11/29	1	103.00	0	104.00	103.50	1	2,671	0.04%
2022/11/28	0	0.00	5.1	100.51	101.50	-5.1	2,663	-0.19%
2022/11/25	1	100.00	0	0.00	100.00	1	2,696	0.04%
2022/11/24	0	0.00	1.1	100.91	101.00	-1.1	2,741	-0.04%
2022/11/23	3	99.20	0	0.00	98.60	3	2,780	0.11%
2022/11/22	1	97.50	0	0.00	97.90	1	2,866	0.03%
2022/11/18	0	0.00	5	98.80	97.80	-5	2,921	-0.17%
2022/11/17	0	0.00	0.1	99.70	98.60	-0.1	2,946	0.00%
2022/11/16	15	99.13	5	97.20	98.80	10	2,950	0.34%
2022/11/15	2	98.20	0	0.00	98.40	2	2,999	0.07%
2022/11/14	0	0.00	0	99.10	97.50	0	3,042	0.00%
2022/11/11	2	98.80	2	97.30	97.10	0	3,045	0.00%
2022/11/10	2	96.00	0	0.00	96.80	2	3,017	0.07%
2022/11/09	2	94.40	2.1	94.72	96.30	-0.1	2,995	0.00%
2022/11/07	0	0.00	0.1	92.40	92.50	-0.1	3,435	0.00%
2022/11/02	0	0.00	0.1	90.50	91.00	-0.1	3,719	0.00%
2022/11/01	0.2	90.70	0	0.00	90.00	0.2	3,874	0.01%
2022/10/31	0	0.00	0	89.90	90.20	0	3,954	0.00%
2022/10/28	1	87.70	0	0.00	86.90	1	4,055	0.02%
2022/10/27	0	87.80	0	89.70	90.00	0	4,090	0.00%
2022/10/26	1.3	84.59	0.1	87.40	87.80	1.3	4,050	0.03%
2022/10/25	0	90.80	0	0.00	90.00	0	4,017	0.00%
2022/10/21	1	93.46	0	0.00	90.90	1	4,099	0.03%
2022/10/20	0	94.00	0	0.00	94.40	0	4,113	0.00%
2022/10/19	0	97.20	0	0.00	96.30	0	4,102	0.00%
2022/10/14	2	98.65	1	97.40	97.20	1	4,099	0.02%
2022/10/11	0	98.00	1	97.70	97.60	-1	4,147	-0.02%
2022/10/06	5	102.00	0	0.00	102.00	5	4,223	0.12%
2022/10/05	1	101.50	1	102.00	101.00	0	4,259	0.00%
2022/09/29	0.1	94.90	0	0.00	93.90	0.1	4,446	0.00%
2022/09/28	1.1	99.38	3	95.80	95.80	-1.9	4,476	-0.04%
2022/09/27	4	99.67	4	102.38	102.00	0	4,455	0.00%
2022/09/26	0	104.25	3	101.83	102.50	-3	4,426	-0.07%
2022/09/23	0.1	110.00	0	0.00	108.50	0.1	4,432	0.00%
2022/09/20	2	112.25	0	0.00	112.50	2	4,481	0.04%
2022/09/19	0	112.00	0	0.00	112.00	0	4,532	0.00%
2022/09/16	0	0.00	1	113.00	114.50	-1	4,570	-0.02%
2022/09/15	5	114.20	4	112.00	112.00	1	4,763	0.02%
2022/09/13	0	0.00	1	116.00	114.50	-1	5,097	-0.02%
2022/09/08	0	0.00	3	114.50	114.00	-3	5,163	-0.06%
2022/09/07	5	111.50	4	112.38	112.50	1	5,241	0.02%
2022/09/06	1	106.00	1	107.00	108.00	0	5,166	0.00%
2022/09/02	0	112.50	0	0.00	112.00	0	5,034	0.00%
2022/09/01	3	113.17	1	113.00	113.00	2	5,037	0.04%
2022/08/31	1	114.50	1	114.00	115.50	0	5,021	0.00%
2022/08/30	2	111.25	0	0.00	112.00	2	5,094	0.04%
2022/08/29	0	0.00	3	109.33	110.50	-3	5,070	-0.06%
2022/08/26	2	113.75	0	0.00	113.50	2	5,034	0.04%
2022/08/25	1	114.50	4	115.00	114.50	-3	5,008	-0.06%
2022/08/24	3	112.33	0	0.00	112.50	3	5,004	0.06%
2022/08/23	1	113.50	1	112.50	113.00	0	4,964	0.00%
2022/08/22	1	112.51	1	112.50	112.00	0	4,978	0.00%
2022/08/19	3	115.50	6	115.42	115.50	-3	4,932	-0.06%
2022/08/18	16	115.00	10	115.00	115.50	6	4,930	0.12%
2022/08/17	2	116.50	4	116.13	116.50	-2	4,912	-0.04%
2022/08/16	3	115.33	10	115.00	115.00	-7	4,899	-0.14%
2022/08/15	8	114.38	32	115.00	115.00	-24	4,836	-0.50%
2022/08/12	39	112.83	1	115.00	115.00	38	4,768	0.80%
2022/08/11	2	121.00	0	0.00	121.00	2	4,463	0.05%
2022/08/10	0	0.00	1	134.00	134.00	-1	4,457	-0.02%
2022/08/09	8	133.38	13	131.23	131.00	-5	4,459	-0.11%
2022/08/08	13	127.96	7.1	128.78	130.50	5.9	4,410	0.13%
2022/08/05	1	124.00	2	125.00	125.00	-1	4,296	-0.02%
2022/08/04	3	123.67	3.1	126.22	127.50	-0.1	4,228	0.00%
2022/08/03	1.1	123.05	3.3	124.54	124.00	-2.2	4,157	-0.05%
2022/08/01	7	124.86	6	123.25	123.50	1	4,232	0.02%
2022/07/29	3	122.67	5.1	124.07	124.00	-2.1	4,384	-0.05%
2022/07/28	1	121.00	1	119.50	120.00	0	4,378	0.00%
2022/07/27	4.3	118.94	3	119.83	120.00	1.2	4,399	0.03%
2022/07/22	1	116.00	1	119.00	116.00	0	4,696	0.00%
2022/07/20	4	119.38	2	118.50	118.50	2	5,113	0.04%
2022/07/19	2	117.25	1	118.00	117.00	1	5,204	0.02%
2022/07/18	0	0.00	3	117.50	119.00	-3	5,412	-0.06%
2022/07/15	0	0.00	1	118.00	118.00	-1	5,619	-0.02%
2022/07/14	1	119.50	0	0.00	119.50	1	5,732	0.02%
2022/07/13	3	117.33	3	115.67	115.50	0	5,721	0.00%
2022/07/12	4	114.25	4	113.75	115.00	0	5,684	0.00%
2022/07/11	1	115.00	0	0.00	116.00	1	5,705	0.02%
2022/07/08	22.1	110.53	34.1	115.43	115.00	-11.9	5,684	-0.21%
2022/07/07	12	104.42	3	104.83	107.50	9	5,577	0.16%
2022/07/06	3	102.17	2	103.50	102.00	1	5,612	0.02%
2022/07/05	2	99.85	1	100.50	100.50	1	5,644	0.02%
2022/07/04	1.1	97.21	0	0.00	97.10	1.1	5,807	0.02%
2022/07/01	7	111.07	4	111.13	108.00	3	5,791	0.05%
2022/06/29	1	118.00	1	120.00	119.00	0	5,699	0.00%
2022/06/28	1	120.50	0	0.00	121.00	1	5,691	0.02%
2022/06/27	2	124.75	1	126.00	124.50	1	5,694	0.02%
2022/06/23	10.1	124.02	5	124.70	122.00	5.1	5,649	0.09%
2022/06/22	4	131.63	7	132.07	129.50	-3	5,472	-0.05%
2022/06/21	4	127.88	12	130.58	132.00	-8	5,281	-0.15%
2022/06/20	7	124.79	6	123.08	122.50	1	5,117	0.02%
2022/06/17	1	125.50	1	126.00	125.00	0	5,046	0.00%
2022/06/16	3	124.67	26	127.83	122.50	-23	4,969	-0.46%
2022/06/14	1	124.50	3	123.83	124.50	-2	4,853	-0.04%
2022/06/13	1	121.50	1	121.50	121.50	0	4,856	0.00%
2022/06/10	2	121.25	1	123.00	124.00	1	4,870	0.02%
2022/06/09	1	121.50	7	122.50	124.00	-6	4,885	-0.12%
2022/06/08	26	126.13	4	124.75	123.00	22	4,873	0.45%
2022/06/07	1	126.00	1	124.00	125.50	0	4,752	0.00%
2022/06/06	1	123.50	3	124.33	126.00	-2	4,731	-0.04%
2022/06/02	3	121.33	3	122.50	122.50	0	4,715	0.00%
2022/06/01	1	124.50	1	122.00	121.50	0	4,720	0.00%
2022/05/31	2	123.25	22	122.75	123.00	-20	4,705	-0.43%
2022/05/30	4	121.63	4	122.00	123.00	0	4,706	0.00%
2022/05/27	0	0.00	1	117.50	118.00	-1	4,691	-0.02%
2022/05/26	1	113.50	0	0.00	114.00	1	4,702	0.02%
2022/05/23	21	120.48	0	0.00	121.00	21	4,831	0.43%
2022/05/20	1	121.50	2	122.00	121.50	-1	4,866	-0.02%
2022/05/19	7	123.36	6	121.83	122.50	1	4,848	0.02%
2022/05/18	3	122.67	6	123.25	122.50	-3	4,756	-0.06%
2022/05/17	2	119.00	2	118.00	119.50	0	4,712	0.00%
2022/05/16	4	117.25	13	116.96	117.00	-9	4,713	-0.19%
2022/05/13	2	111.75	2	113.00	112.50	0	4,632	0.00%
2022/05/12	2	111.00	0	0.00	109.50	2	4,617	0.04%
2022/05/10	10	107.50	0	0.00	110.50	10	4,731	0.21%
2022/05/09	2	108.25	2	109.75	109.00	0	4,697	0.00%
2022/05/06	9	111.50	4	110.25	109.50	5	4,667	0.11%
2022/05/05	2	122.25	2	124.25	121.00	0	4,532	0.00%
2022/05/04	3	124.83	4	125.50	124.50	-1	4,486	-0.02%
2022/05/03	7	126.93	4	126.38	127.00	3	4,466	0.07%
2022/04/29	2	129.75	2	131.75	128.00	0	4,434	0.00%
2022/04/28	3	131.17	2.1	129.85	127.50	0.9	4,346	0.02%
2022/04/27	19	132.03	21	132.69	132.50	-2	4,197	-0.05%
2022/04/26	7	131.43	19.1	130.65	132.50	-12.1	4,002	-0.30%
2022/04/25	5	125.20	5	125.50	126.50	0	3,804	0.00%
2022/04/22	0	0.00	6.1	130.24	130.00	-6.1	3,729	-0.16%
2022/04/21	15	126.17	15.1	127.36	125.50	-0.1	3,542	0.00%
2022/04/20	0.1	124.00	5	125.10	125.00	-4.9	3,337	-0.15%
2022/04/19	3	121.00	0.1	120.00	121.00	3	3,235	0.09%
2022/04/18	0	0.00	0.4	117.00	116.50	-0.4	3,264	-0.01%
2022/04/15	1.1	118.52	2	118.75	116.50	-0.9	3,270	-0.03%
2022/04/14	1	120.00	0	0.00	122.00	1	3,349	0.03%
2022/04/13	4.2	120.36	2	119.00	119.50	2.2	3,394	0.06%
2022/04/12	1	119.01	1	120.50	120.00	0	3,687	0.00%
2022/04/11	2	125.75	2.6	126.03	124.50	-0.6	3,751	-0.01%
2022/04/08	7.1	124.83	7	126.14	125.00	0.1	3,786	0.00%
2022/04/07	0	0.00	5	120.70	119.50	-5	3,646	-0.14%
2022/04/06	1	121.50	2	122.50	122.00	-1	3,741	-0.03%
2022/04/01	0	0.00	1	121.50	121.50	-1	3,764	-0.03%
2022/03/31	0	0.00	2	121.00	121.50	-2	3,898	-0.05%
2022/03/30	0	0.00	2	121.50	121.50	-2	3,936	-0.05%
2022/03/29	11	118.68	11.3	120.43	121.00	-0.3	4,033	-0.01%
2022/03/28	0	0.00	0	118.50	118.00	0	4,094	0.00%
2022/03/25	1.5	120.67	18.4	120.42	121.00	-16.9	4,238	-0.40%
2022/03/24	0	0.00	3	118.00	117.50	-3	4,352	-0.07%
2022/03/23	5	115.10	0	0.00	115.00	5	4,909	0.10%
2022/03/22	11	115.59	0.5	116.00	116.00	10.5	5,591	0.19%
2022/03/21	1	115.00	0.4	115.50	115.50	0.6	6,110	0.01%
2022/03/18	24	114.08	20.1	115.00	114.50	3.9	6,175	0.06%
2022/03/17	3	114.83	4.6	115.11	115.50	-1.6	6,187	-0.03%
2022/03/16	0	112.00	0	0.00	113.50	0	6,250	0.00%
2022/03/15	2.2	112.77	1.3	112.38	112.50	0.9	6,351	0.01%
2022/03/10	2.3	110.57	0	111.50	110.50	2.3	6,341	0.04%
2022/03/09	2.1	107.79	0	0.00	108.00	2.1	6,332	0.03%
2022/03/08	2	109.00	2	107.50	107.00	0	6,336	0.00%
2022/03/07	2.1	110.76	1.1	112.07	111.50	1	6,340	0.02%
2022/03/04	0.1	115.00	0	0.00	113.50	0.1	6,364	0.00%
2022/03/03	1	115.00	0	0.00	115.50	1	6,375	0.02%
2022/03/02	1	114.00	0	0.00	114.50	1	6,433	0.02%
2022/03/01	6	115.42	5	114.90	117.50	1	6,441	0.02%
2022/02/25	3.2	113.00	5	112.90	114.50	-1.8	6,478	-0.03%
2022/02/24	4.3	117.82	1	119.50	117.50	3.3	6,423	0.05%
2022/02/23	0	0.00	1	123.00	123.00	-1	6,394	-0.02%
2022/02/22	7.3	121.64	2	122.75	124.00	5.3	6,498	0.08%
2022/02/18	1	125.50	1	125.50	125.50	0	6,676	0.00%
2022/02/17	1.4	124.25	0	0.00	125.00	1.4	6,807	0.02%
2022/02/16	2.2	127.78	6	127.67	127.50	-3.8	6,910	-0.05%
2022/02/15	0	0.00	1.5	123.83	123.50	-1.5	6,945	-0.02%
2022/02/14	4	122.50	4	122.50	123.00	0	7,221	0.00%
2022/02/11	3	125.17	4	125.13	125.00	-1	7,325	-0.01%
2022/02/10	6	130.00	3	128.83	127.50	3	7,491	0.04%
2022/02/09	2	126.50	2	128.00	128.00	0	7,569	0.00%
2022/02/08	4	126.00	1.1	126.09	126.00	2.9	7,925	0.04%
2022/02/07	1	125.00	1	128.00	126.00	0	8,397	0.00%
2022/01/26	2	123.50	0.1	123.50	123.00	2	8,399	0.02%
2022/01/25	5	121.00	5	121.70	119.00	0	8,486	0.00%
2022/01/24	1	121.00	1	121.50	121.50	0	8,641	0.00%
2022/01/21	3.1	120.19	5	122.00	119.50	-2	8,673	-0.02%
2022/01/20	2	123.50	0	0.00	124.50	2	8,734	0.02%
2022/01/18	0	0.00	1	125.50	124.00	-1	8,953	-0.01%
2022/01/17	5	122.40	6	124.83	125.50	-1	8,942	-0.01%
2022/01/14	3	121.00	3	121.00	121.00	0	8,972	0.00%
2022/01/13	5	121.40	2	122.00	122.00	3	8,963	0.03%
2022/01/12	4	121.63	3	122.17	122.50	1	8,943	0.01%
2022/01/11	8.4	120.74	4	121.50	119.00	4.4	8,892	0.05%
2022/01/10	1.2	124.32	4	122.50	123.50	-2.8	8,811	-0.03%
2022/01/07	5	125.00	7.1	123.30	125.00	-2.1	8,776	-0.02%
2022/01/06	4	127.75	0	0.00	128.00	4	8,643	0.05%
2022/01/05	16	134.13	17.2	133.89	129.00	-1.2	8,573	-0.01%
2022/01/04	6	132.50	9.1	132.74	134.50	-3.1	8,252	-0.04%
2022/01/03	5	129.70	15	130.00	129.50	-10	8,098	-0.12%
2021/12/30	15.3	127.78	8	127.50	127.50	7.3	8,007	0.09%
2021/12/29	10	127.60	16	128.06	129.00	-6	7,937	-0.08%
2021/12/28	2.1	125.71	1	125.50	125.00	1.1	7,806	0.01%
2021/12/27	13	128.12	6.1	127.18	126.50	6.9	7,771	0.09%
2021/12/24	3	124.83	3	124.83	124.50	0	7,636	0.00%
2021/12/23	9	127.83	3.3	127.98	124.50	5.7	7,592	0.08%
2021/12/22	5	126.00	9	124.83	127.00	-4	7,472	-0.05%
2021/12/21	6	124.75	6	125.17	126.00	0	7,421	0.00%
2021/12/20	8	127.31	9	127.67	125.50	-1	7,263	-0.01%
2021/12/17	58	129.80	69	129.83	125.50	-11	7,073	-0.16%
2021/12/16	46	126.12	59.1	127.22	127.00	-13.1	6,482	-0.20%
2021/12/15	30	118.55	74.9	121.47	125.50	-44.9	5,787	-0.78%
2021/12/14	7	115.07	12	114.38	114.50	-5	5,256	-0.10%
2021/12/13	1	114.48	2	115.00	116.00	-1	5,184	-0.02%
2021/12/10	1.2	115.41	20	115.63	114.50	-18.8	5,145	-0.37%
2021/12/09	2	112.50	10	113.50	113.00	-8	5,052	-0.16%
2021/12/08	10.1	108.51	0	0.00	108.50	10.1	4,919	0.21%
2021/12/07	0.4	109.50	1.5	109.33	110.00	-1.1	4,895	-0.02%
2021/12/02	1	109.00	0	0.00	108.00	1	4,875	0.02%
2021/12/01	1	109.50	1.3	108.35	110.50	-0.3	4,848	-0.01%
2021/11/30	6	108.75	11	108.09	110.00	-5	4,811	-0.10%
2021/11/29	0	0.00	1	105.50	105.50	-1	4,767	-0.02%
2021/11/26	6.1	104.49	8	105.31	106.00	-1.9	4,741	-0.04%
2021/11/25	7.5	109.40	0	0.00	107.50	7.5	4,670	0.16%
2021/11/24	15.2	108.93	4	108.75	108.50	11.2	4,651	0.24%
2021/11/23	24	110.54	3	110.00	110.00	21	4,574	0.46%
2021/11/22	3	115.00	2	115.25	115.00	1	4,487	0.02%
2021/11/19	0	0.00	14	115.75	116.50	-14	4,438	-0.32%
2021/11/18	5	113.90	9	114.00	112.50	-4	4,328	-0.09%
2021/11/17	10	111.00	7.6	111.31	111.00	2.4	4,202	0.06%
2021/11/16	2.2	114.34	0	0.00	114.00	2.2	4,092	0.05%
2021/11/15	3	117.00	20.5	116.76	119.00	-17.5	3,956	-0.44%
2021/11/12	14	115.29	21	115.10	114.50	-7	3,828	-0.18%
2021/11/11	29.1	115.83	15	117.37	113.00	14.1	3,736	0.38%
2021/11/10	7	114.00	7	115.00	115.50	0	3,475	0.00%
2021/11/09	5	115.70	8.1	116.07	114.50	-3.1	3,354	-0.09%
2021/11/08	14	114.50	19.1	115.58	115.50	-5.1	3,161	-0.16%
2021/11/05	40	114.76	32	112.30	113.50	8	2,987	0.27%
2021/11/04	24.6	114.13	66.3	112.99	115.50	-41.7	2,624	-1.59%
2021/11/03	0	0.00	1	105.00	105.00	-1	2,135	-0.05%
2021/11/02	22	103.50	13.5	102.24	102.50	8.5	2,084	0.41%
2021/11/01	11	108.77	16.2	109.40	108.50	-5.2	1,986	-0.26%
2021/10/29	3	105.00	1	107.00	105.00	2	1,819	0.11%
2021/10/28	2	105.50	15	105.40	105.00	-13	1,766	-0.74%
2021/10/27	14	104.14	20	105.13	105.50	-6	1,690	-0.35%
2021/10/26	6	100.50	26	102.13	101.50	-20	1,533	-1.30%
2021/10/25	7	98.37	7	98.40	98.80	0	1,508	0.00%
2021/10/22	3	98.10	7	97.47	99.00	-4	1,525	-0.26%
2021/10/21	3	95.70	2	95.90	95.40	1	1,522	0.07%
2021/10/20	0	0.00	1	94.20	94.70	-1	1,656	-0.06%
2021/10/13	2	91.00	1	90.60	90.80	1	1,876	0.05%
2021/10/12	1	93.00	0	0.00	93.00	1	1,983	0.05%
2021/10/08	0.3	95.00	2.1	95.31	95.60	-1.8	2,042	-0.09%
2021/10/07	1	95.00	2.1	94.27	95.80	-1.1	2,160	-0.05%
2021/10/05	0	0.00	3	91.33	92.50	-3	2,141	-0.14%
2021/10/04	1	90.60	0	0.00	90.40	1	2,150	0.05%
2021/10/01	0.1	91.85	0	0.00	89.90	0.1	2,149	0.00%
2021/09/30	0	0.00	3	92.13	93.00	-3	2,137	-0.14%
2021/09/29	0	0.00	1	93.10	93.00	-1	2,158	-0.05%
2021/09/28	8	94.15	1.2	93.62	94.20	6.8	2,167	0.31%
2021/09/27	1	91.70	5	92.28	92.50	-4	2,140	-0.19%
2021/09/17	0	0.00	1	90.40	90.50	-1	2,375	-0.04%
2021/09/16	1	89.50	0	0.00	89.20	1	2,404	0.04%
2021/09/09	2	89.50	1	89.50	90.40	1	2,460	0.04%
2021/09/02	1	91.00	0	0.00	89.90	1	2,496	0.04%
2021/08/31	6	92.25	0	0.00	92.50	6	2,499	0.24%
2021/08/30	0	0.00	1	93.10	93.30	-1	2,508	-0.04%
2021/08/19	0	0.00	1	89.20	89.20	-1	2,666	-0.04%
2021/08/18	3	88.30	2	89.70	89.70	1	2,665	0.04%
2021/08/17	1	88.60	1	89.70	89.20	0	2,673	0.00%
2021/08/16	0.1	90.00	11	87.53	89.20	-10.9	2,674	-0.41%
2021/08/12	1	90.30	0	91.00	90.30	1	2,664	0.04%
2021/08/11	3	89.87	0	0.00	88.80	3	2,667	0.11%
2021/08/10	1	90.80	0	92.00	91.00	1	2,637	0.04%
2021/08/09	1	92.20	0	0.00	92.10	1	2,655	0.04%
2021/08/06	9	93.61	0	0.00	93.50	9	2,687	0.33%
2021/08/05	1	95.00	2	94.70	94.80	-1	2,701	-0.04%
2021/08/04	13.2	95.99	0	0.00	95.70	13.2	2,769	0.48%
2021/08/03	2.2	97.03	0	0.00	96.40	2.2	2,821	0.08%
2021/08/02	0.1	97.00	0.1	98.00	96.70	0	2,869	0.00%
2021/07/29	16	97.14	0	0.00	97.50	16	2,918	0.55%
2021/07/28	1	98.00	0.2	98.00	98.00	0.9	2,871	0.03%
2021/07/27	5.1	99.63	1	98.10	99.50	4.1	2,883	0.14%
2021/07/26	27.4	101.75	6.1	100.98	102.00	21.3	2,844	0.75%
2021/07/23	6	109.42	15	108.50	109.00	-9	2,707	-0.33%
2021/07/22	3	109.17	3	110.00	108.00	0	2,704	0.00%
2021/07/21	43	110.38	35	109.60	109.00	8	2,674	0.30%
2021/07/20	1	105.00	1	106.00	104.50	0	2,586	0.00%
2021/07/19	10.1	107.51	5.1	108.31	107.50	5	2,554	0.20%
2021/07/16	15	110.33	11.1	111.05	109.50	3.9	2,561	0.15%
2021/07/15	2	107.00	2	108.25	108.50	0	2,465	0.00%
2021/07/14	13	107.08	24.3	108.49	108.50	-11.3	2,419	-0.47%
2021/07/13	3.1	104.46	0	0.00	102.50	3.1	2,322	0.13%
2021/07/12	3	101.67	4	102.38	103.00	-1	2,360	-0.04%
2021/07/09	1	101.00	1	101.50	100.50	0	2,430	0.00%
2021/07/08	2	102.50	0	0.00	102.50	2	2,617	0.08%
2021/07/07	0.1	103.50	0	0.00	103.00	0.1	2,699	0.00%
2021/07/06	1	104.50	0	0.00	103.50	1	2,773	0.04%
2021/07/05	1	104.00	0	0.00	104.00	1	2,816	0.04%
2021/07/02	2	101.75	4	102.13	102.00	-2	2,915	-0.07%
2021/07/01	15	103.87	2	105.50	103.50	13	2,939	0.44%
2021/06/30	11.5	105.80	0	0.00	106.50	11.5	3,000	0.38%
2021/06/29	4.6	106.77	16	105.16	106.50	-11.4	3,010	-0.38%
2021/06/28	1	99.54	15	101.20	102.00	-14	3,086	-0.45%
2021/06/25	1	100.49	3	100.00	99.20	-2	3,093	-0.06%
2021/06/24	6	98.18	0	98.50	97.80	6	3,103	0.19%
2021/06/23	10	98.10	0	0.00	98.80	10	3,136	0.32%
2021/06/21	2	97.00	0	0.00	96.80	2	3,283	0.06%
2021/06/18	0	0.00	0	100.00	99.90	0	3,355	0.00%
2021/06/17	0	0.00	1	98.90	99.00	-1	3,472	-0.03%
2021/06/16	0	0.00	1	98.90	99.40	-1	3,691	-0.03%
2021/06/15	10	99.10	1	99.00	99.10	9	4,075	0.22%
2021/06/11	0	0.00	1	100.50	99.50	-1	4,156	-0.02%
2021/06/10	3.1	100.33	0	0.00	100.50	3.1	4,181	0.07%
2021/06/07	0	0.00	4	95.90	96.50	-4	4,272	-0.09%
2021/06/03	1.1	100.02	1	99.20	100.00	0.1	4,303	0.00%
2021/06/02	1	98.90	0	0.00	97.50	1	4,270	0.02%
2021/06/01	1	98.00	1	97.00	96.40	0	4,229	0.00%
2021/05/31	0	0.00	1	96.00	96.90	-1	4,227	-0.02%
2021/05/28	1	94.30	2	94.40	94.80	-1	4,208	-0.02%
2021/05/27	4	94.18	0	0.00	94.70	4	4,203	0.10%
2021/05/26	1	92.60	0	0.00	92.50	1	4,198	0.02%
2021/05/25	1	93.70	0	0.00	93.10	1	4,209	0.02%
2021/05/24	0	0.00	1	92.90	93.20	-1	4,225	-0.02%
2021/05/20	0	0.00	1	91.50	90.90	-1	4,251	-0.02%
2021/05/19	0	0.00	1	90.80	92.00	-1	4,279	-0.02%
2021/05/18	2	89.30	6.1	90.32	90.40	-4.1	4,291	-0.10%
2021/05/17	6.2	84.96	3	84.47	85.00	3.2	4,313	0.07%
2021/05/14	1	92.50	4	89.40	89.60	-3	4,277	-0.07%
2021/05/13	1	90.00	1	91.50	91.50	0	4,218	0.00%
2021/05/12	5	90.18	1	91.90	90.60	4	4,174	0.10%
2021/05/11	4	95.93	5	96.44	94.30	-1	4,094	-0.02%
2021/05/10	5	98.90	1	98.70	98.00	4	4,043	0.10%
2021/05/07	6	102.58	0	0.00	102.00	6	3,999	0.15%
2021/05/06	0	0.00	5	103.20	101.50	-5	4,002	-0.12%
2021/05/05	1	105.50	0	0.00	104.00	1	3,980	0.03%
2021/05/04	0	0.00	5.1	105.17	105.50	-5.1	3,979	-0.13%
2021/05/03	0	0.00	6	108.25	108.00	-6	3,933	-0.15%
2021/04/26	4	113.50	1	114.00	113.50	3	3,922	0.08%
2021/04/23	0	0.00	1	113.50	113.00	-1	3,919	-0.03%
2021/04/22	0	0.00	1	112.50	112.00	-1	3,932	-0.03%
2021/04/20	0	0.00	3	114.67	115.50	-3	3,901	-0.08%
2021/04/19	0	0.00	35.1	113.00	113.50	-35.1	3,934	-0.89%
2021/04/16	23	114.98	0	0.00	115.00	23	3,901	0.59%
2021/04/15	6	115.17	0	0.00	114.50	6	3,944	0.15%
2021/04/14	12	121.17	5	121.80	122.00	7	3,888	0.18%
2021/04/13	4	126.00	8.1	123.90	125.50	-4.1	3,722	-0.11%
2021/04/12	3	126.33	9	125.78	124.00	-6	3,704	-0.16%
2021/04/09	39	125.17	14	122.86	125.50	25	3,656	0.68%
2021/04/08	14	122.57	21	122.83	124.00	-7	3,585	-0.20%
2021/04/07	0	0.00	2	117.75	118.00	-2	3,469	-0.06%
2021/04/06	18	118.42	0	0.00	117.50	18	3,437	0.52%
2021/04/01	0	0.00	4	117.38	118.00	-4	3,367	-0.12%
2021/03/31	15	115.60	16	114.97	116.00	-1	3,273	-0.03%
2021/03/30	1	109.50	0	0.00	110.50	1	3,096	0.03%
2021/03/29	1	109.50	4	109.88	109.50	-3	3,071	-0.10%
2021/03/26	1	109.00	0	0.00	110.00	1	3,074	0.03%
2021/03/25	5	110.70	11	109.00	109.00	-6	3,047	-0.20%
2021/03/24	0	0.00	2	112.00	111.00	-2	2,985	-0.07%
2021/03/23	6	111.08	13	109.15	110.00	-7	2,924	-0.24%
2021/03/22	42	108.86	18	109.19	112.00	24	2,863	0.84%
2021/03/19	34	107.34	6	108.17	108.50	28	2,788	1.00%
2021/03/18	20	107.93	35	106.47	110.00	-15	2,581	-0.58%
2021/03/17	0	0.00	10.4	101.11	100.00	-10.4	2,228	-0.47%
2021/03/16	1	98.80	0	0.00	98.40	1	2,188	0.05%
2021/03/15	1	98.60	1	99.20	99.20	0	2,172	0.00%
2021/03/12	0	0.00	2	98.10	98.80	-2	2,189	-0.09%
2021/03/11	1	97.00	1	96.60	96.30	0	2,158	0.00%
2021/03/10	3	96.00	0	0.00	96.50	3	2,131	0.14%
2021/03/09	0.1	93.60	0	0.00	93.50	0.1	2,107	0.00%
2021/03/04	0	0.00	3	93.20	93.20	-3	2,164	-0.14%
2021/03/03	1.1	94.12	0	0.00	94.20	1.1	2,173	0.05%
2021/02/26	1	94.01	0	0.00	94.40	1	2,262	0.05%
2021/02/25	0.1	95.40	0	0.00	95.40	0.1	2,305	0.00%
2021/02/24	2	95.45	1	96.40	94.80	1	2,313	0.04%
2021/02/23	1	96.40	10	96.60	96.40	-9	2,288	-0.39%
2021/02/22	1	96.30	1	97.60	96.80	0	2,317	0.00%
2021/02/19	0.1	96.50	0	0.00	96.40	0.1	2,295	0.00%
2021/02/18	1	96.30	0	0.00	96.30	1	2,295	0.04%
2021/02/17	11	94.64	2	96.80	94.50	9	2,357	0.38%
2021/02/05	1	95.40	1	95.60	95.30	0	2,399	0.00%
2021/02/04	0	0.00	1	94.00	93.40	-1	2,622	-0.04%
2021/02/01	0	0.00	7	91.71	94.40	-7	2,765	-0.25%
2021/01/29	0	0.00	3	92.50	92.40	-3	2,769	-0.11%
2021/01/28	4	94.68	1	95.70	94.30	3	2,802	0.11%
2021/01/27	1	92.80	3	93.80	93.60	-2	2,772	-0.07%
2021/01/26	2	93.95	1	92.50	92.50	1	2,789	0.04%
2021/01/25	1	93.00	0	0.00	93.20	1	2,920	0.03%
2021/01/21	3	89.70	0	0.00	89.90	3	3,023	0.10%
2021/01/20	2	90.95	1	91.70	90.40	1	3,097	0.03%
2021/01/19	1	93.10	0	0.00	93.20	1	3,216	0.03%
2021/01/18	1	93.30	0	0.00	93.70	1	3,292	0.03%
2021/01/15	2	93.40	4	92.85	93.10	-2	3,349	-0.06%
2021/01/14	0	0.00	1	94.70	94.70	-1	3,525	-0.03%
2021/01/12	7	93.37	1	94.00	94.00	6	3,968	0.15%
2021/01/11	1	97.10	0	0.00	96.50	1	4,145	0.02%
2021/01/08	3	98.20	2	98.30	98.10	1	4,186	0.02%
2021/01/07	2	96.35	0	0.00	97.20	2	4,162	0.05%
2021/01/06	0	0.00	3	96.17	95.90	-3	4,234	-0.07%
2021/01/05	4	96.63	35	97.63	98.00	-31	4,298	-0.72%
2021/01/04	1	95.90	2	95.90	95.90	-1	4,236	-0.02%
2020/12/31	1	93.80	0	0.00	93.80	1	4,224	0.02%
2020/12/30	3	93.13	0	0.00	93.10	3	4,258	0.07%
2020/12/29	1	92.90	0	0.00	92.70	1	4,282	0.02%
2020/12/28	7	93.34	0	0.00	93.20	7	4,301	0.16%
2020/12/25	3	93.60	1	94.20	94.20	2	4,285	0.05%
2020/12/22	1	94.29	0	0.00	92.70	1	4,315	0.02%
2020/12/21	0	0.00	29	94.28	95.20	-29	4,307	-0.67%
2020/12/18	0	0.00	13	95.90	95.90	-13	4,316	-0.30%
2020/12/16	1	95.00	1	95.00	95.00	0	4,333	0.00%
2020/12/15	25	97.99	2	98.60	95.10	23	4,332	0.53%
2020/12/14	14	95.97	0	0.00	97.00	14	4,333	0.32%
2020/12/11	4	94.95	11	94.41	95.60	-7	4,335	-0.16%
2020/12/10	16	96.80	0	0.00	96.20	16	4,322	0.37%
2020/12/09	0	0.00	1	99.10	98.70	-1	4,304	-0.02%
2020/12/08	5	99.02	1	98.40	98.40	4	4,311	0.09%
2020/12/07	3	97.87	4	98.18	98.50	-1	4,347	-0.02%
2020/12/04	3	97.00	0	0.00	97.50	3	4,352	0.07%
2020/12/03	3	97.80	0	0.00	97.40	3	4,372	0.07%
2020/12/02	13	97.12	0	0.00	97.40	13	4,445	0.29%
2020/12/01	2	96.05	0	0.00	96.50	2	4,505	0.04%
2020/11/30	5	97.78	4	98.40	96.80	1	4,590	0.02%
2020/11/27	1	97.90	1	98.30	98.20	0	4,679	0.00%
2020/11/26	7	97.10	0	0.00	96.90	7	4,789	0.15%
2020/11/25	2	96.00	0	0.00	96.00	2	4,993	0.04%
2020/11/24	1	98.10	12	98.20	97.60	-11	5,005	-0.22%
2020/11/23	7	99.74	0	0.00	99.60	7	5,045	0.14%
2020/11/20	3	99.93	0	0.00	99.80	3	5,105	0.06%
2020/11/19	8	100.20	0	0.00	99.80	8	5,451	0.15%
2020/11/17	2	101.00	1	101.50	100.50	1	5,699	0.02%
2020/11/16	1	98.50	0.1	99.20	101.50	0.9	5,715	0.02%
2020/11/13	8	100.98	3	100.03	99.90	5	5,643	0.09%
2020/11/12	9.1	100.65	17	102.82	99.60	-7.9	5,587	-0.14%
2020/11/11	4	96.58	0	0.00	96.20	4	5,383	0.07%
2020/11/10	2	97.45	11	97.85	96.20	-9	5,374	-0.17%
2020/11/09	4	100.50	1	100.50	101.00	3	5,330	0.06%
2020/11/05	3	99.77	2	98.10	98.70	1	5,422	0.02%
2020/11/04	12	100.29	0	0.00	100.50	12	5,581	0.21%
2020/11/03	4	99.95	0	0.00	99.80	4	5,745	0.07%
2020/11/02	9	103.50	1	102.50	100.50	8	5,766	0.14%
2020/10/30	0	0.00	3	99.90	99.80	-3	5,673	-0.05%
2020/10/29	4	99.03	4	98.55	99.00	0	5,601	0.00%
2020/10/28	6	101.33	3	102.00	101.00	3	5,555	0.05%
2020/10/27	1	103.50	9	101.83	103.50	-8	5,503	-0.15%
2020/10/26	4	100.25	5	100.60	99.40	-1	5,365	-0.02%
2020/10/22	1	99.30	5	99.26	100.00	-4	5,250	-0.08%
2020/10/21	10	98.86	6.1	101.96	97.30	3.9	5,067	0.08%
2020/10/20	13	97.89	17.3	99.14	100.50	-4.3	4,858	-0.09%
2020/10/19	11	98.47	63	97.18	95.30	-52	4,640	-1.12%
2020/10/16	4	94.08	6	94.70	94.10	-2	4,418	-0.05%
2020/10/15	6	94.67	6	94.65	94.50	0	4,368	0.00%
2020/10/14	15	93.89	6	93.67	93.70	9	4,316	0.21%
2020/10/13	21	91.33	4	91.93	91.70	17	4,291	0.40%
2020/10/12	0	0.00	1	90.00	90.00	-1	4,240	-0.02%
2020/10/08	10	89.85	0	0.00	89.80	10	4,258	0.23%
2020/10/07	7	89.91	11	89.49	89.50	-4	4,248	-0.09%
2020/10/05	0	0.00	3	87.73	88.20	-3	4,231	-0.07%
2020/09/30	0	0.00	1	84.50	85.10	-1	4,238	-0.02%
2020/09/29	2	83.85	0	0.00	83.90	2	4,263	0.05%
2020/09/25	0	0.00	3	84.50	83.60	-3	4,342	-0.07%
2020/09/24	6	84.55	1	86.00	84.20	5	4,335	0.12%
2020/09/23	3	87.90	0	0.00	87.00	3	4,338	0.07%
2020/09/21	2	87.45	1	88.90	87.50	1	4,321	0.02%
2020/09/18	0	0.00	1	88.60	88.80	-1	4,303	-0.02%
2020/09/17	1	88.80	3	88.53	88.10	-2	4,288	-0.05%
2020/09/16	1	86.20	0	0.00	86.20	1	4,241	0.02%
2020/09/15	2	86.80	0	0.00	86.70	2	4,229	0.05%
2020/09/14	1	86.80	1	87.10	87.10	0	4,234	0.00%
2020/09/11	2	86.20	3	85.43	85.10	-1	4,221	-0.02%
2020/09/10	3	88.27	3	88.40	85.70	0	4,207	0.00%
2020/09/09	2	87.70	1	87.30	87.30	1	4,141	0.02%
2020/09/08	1	88.70	2	88.35	88.40	-1	4,112	-0.02%
2020/09/07	3.1	89.68	3	92.30	89.00	0.1	4,092	0.00%
2020/09/04	4	91.05	6	91.08	91.10	-2	4,032	-0.05%
2020/09/03	3	94.60	7.1	94.04	92.10	-4.1	3,963	-0.10%
2020/09/02	38	93.36	42	93.68	93.10	-4	3,892	-0.10%
2020/09/01	3	92.07	50	93.28	92.10	-47	3,818	-1.23%
2020/08/31	8	91.83	17.4	92.29	92.00	-9.4	3,702	-0.25%
2020/08/28	1	88.00	2	89.45	89.70	-1	3,472	-0.03%
2020/08/27	6	89.17	3	89.13	88.40	3	3,404	0.09%
2020/08/26	1	88.20	2	87.80	88.00	-1	3,318	-0.03%
2020/08/25	20	88.47	26	89.71	87.80	-6	3,238	-0.19%
2020/08/24	10	87.74	18	87.88	88.90	-8	2,897	-0.28%
2020/08/21	1	85.50	15	83.17	84.50	-14	2,742	-0.51%
2020/08/20	0	0.00	1	81.90	79.90	-1	2,667	-0.04%
2020/08/18	2	83.65	2	84.60	83.60	0	2,624	0.00%
2020/08/17	0	0.00	3	85.40	85.30	-3	2,618	-0.11%
2020/08/14	2	85.80	1	85.10	86.00	1	2,600	0.04%
2020/08/13	1	85.50	1	85.20	85.20	0	2,580	0.00%
2020/08/12	0	0.00	6	83.72	84.80	-6	2,547	-0.24%
2020/08/11	2	85.50	8	85.54	84.40	-6	2,527	-0.24%
2020/08/10	4	86.08	7.2	85.96	85.40	-3.2	2,469	-0.13%
2020/08/07	3	81.83	9	82.16	82.60	-6	2,349	-0.26%
2020/08/06	4	80.98	14	81.28	78.80	-10	2,197	-0.46%
2020/08/05	5	77.96	17	79.73	80.10	-12	2,241	-0.54%
2020/08/04	11	76.80	0	0.00	77.00	11	2,407	0.46%
2020/08/03	3	76.50	7	76.63	75.60	-4	2,461	-0.16%
2020/07/31	14	77.08	2	77.20	77.00	12	2,477	0.48%
2020/07/30	4	73.28	3	74.73	75.90	1	2,441	0.04%
2020/07/29	2	73.00	1	73.00	72.50	1	2,435	0.04%
2020/07/28	14	73.01	8	73.25	72.20	6	2,442	0.25%
2020/07/27	7	74.86	15	75.34	74.50	-8	2,445	-0.33%
2020/07/24	2	76.40	4	76.05	76.30	-2	2,507	-0.08%
2020/07/23	1	79.00	0	0.00	78.90	1	2,506	0.04%
2020/07/21	2	77.00	0	0.00	77.30	2	2,552	0.08%
2020/07/20	2	76.00	1	76.50	76.20	1	2,687	0.04%
2020/07/17	10	78.96	0	0.00	77.30	10	2,698	0.37%
2020/07/16	2	84.40	0	0.00	84.00	2	2,648	0.08%
2020/07/14	2	83.85	0	0.00	84.00	2	2,640	0.08%
2020/07/10	6	83.67	1	83.60	83.20	5	2,668	0.19%
2020/07/09	1	85.70	6	85.87	85.50	-5	2,655	-0.19%
2020/07/08	1	87.40	3	87.10	87.10	-2	2,623	-0.08%
2020/07/07	3	86.67	7	86.83	86.70	-4	2,615	-0.15%
2020/07/06	0	0.00	8	86.65	86.80	-8	2,617	-0.31%
2020/07/03	2	85.60	5	85.80	85.40	-3	2,614	-0.11%
2020/07/02	6	84.70	2	85.30	85.40	4	2,635	0.15%
2020/07/01	4	83.90	5	84.02	83.50	-1	2,657	-0.04%
2020/06/30	1	82.00	0	0.00	83.60	1	2,691	0.04%
2020/06/29	3	81.87	1	81.60	81.60	2	2,732	0.07%
2020/06/22	5	82.70	0	0.00	82.70	5	2,827	0.18%
2020/06/19	2	82.25	0	0.00	81.70	2	2,885	0.07%
2020/06/17	1	82.70	0	0.00	82.70	1	2,921	0.03%
2020/06/16	1	81.80	3	81.27	82.90	-2	2,945	-0.07%
2020/06/15	7	80.47	2	80.85	79.80	5	2,998	0.17%
2020/06/11	6	81.45	0	0.00	80.90	6	3,110	0.19%
2020/06/10	1	82.60	0	0.00	83.00	1	3,115	0.03%
2020/06/09	0	0.00	4	82.20	82.20	-4	3,172	-0.13%
2020/06/08	2	83.90	0	0.00	83.80	2	3,202	0.06%
2020/06/05	1	87.00	1	86.30	86.30	0	3,161	0.00%
2020/06/04	4	85.75	4	85.65	86.00	0	3,170	0.00%
2020/06/03	0	0.00	7	85.77	85.90	-7	3,186	-0.22%
2020/06/02	2	85.25	0	0.00	85.10	2	3,182	0.06%
2020/06/01	1	84.90	11	84.95	85.50	-10	3,197	-0.31%
2020/05/29	2	84.35	11	84.59	84.20	-9	3,191	-0.28%
2020/05/28	23	86.77	10	86.41	85.00	13	3,194	0.41%
2020/05/26	0.3	84.20	0	0.00	84.10	0.3	3,160	0.01%
2020/05/25	4	81.60	1.1	82.59	84.30	2.9	3,153	0.09%
2020/05/22	5	83.32	0	0.00	82.70	5	3,143	0.16%
2020/05/20	0	0.00	13	84.63	84.50	-13	3,122	-0.42%
2020/05/19	18	84.83	1	84.80	84.80	17	3,122	0.54%
2020/05/18	4	84.58	3	84.70	84.00	1	3,112	0.03%
2020/05/15	3	85.07	4	85.65	84.70	-1	3,107	-0.03%
2020/05/14	1	85.20	4	88.25	85.20	-3	3,074	-0.10%
2020/05/13	9	86.87	6	86.68	87.50	3	3,012	0.10%
2020/05/12	7	87.73	4	87.98	87.70	3	3,067	0.10%
2020/05/11	12	88.25	29	88.18	89.60	-17	3,024	-0.56%
2020/05/08	0	0.00	1	82.70	82.70	-1	2,815	-0.04%
2020/05/06	1	79.80	1	79.60	79.60	0	2,750	0.00%
2020/05/04	1	79.40	1	79.60	79.30	0	2,772	0.00%
2020/04/30	1	80.70	16	81.31	80.90	-15	2,786	-0.54%
2020/04/29	37	82.15	38	81.41	81.20	-1	2,804	-0.04%
2020/04/28	7	78.99	13	79.25	79.30	-6	2,757	-0.22%
2020/04/27	15	78.92	7	78.41	79.00	8	2,792	0.29%
2020/04/24	2	79.40	3	79.17	79.00	-1	2,760	-0.04%
2020/04/23	26	78.92	13	79.48	79.30	13	2,735	0.48%
2020/04/22	9	74.07	0	0.00	75.90	9	2,593	0.35%
2020/04/21	3	73.87	1	72.70	72.30	2	2,564	0.08%
2020/04/17	2	75.90	3	74.83	74.20	-1	2,570	-0.04%
2020/04/16	1	74.00	0	0.00	74.10	1	2,588	0.04%
2020/04/15	3	73.70	1	73.60	73.10	2	2,579	0.08%
2020/04/14	0	0.00	1.2	73.02	73.10	-1.2	2,589	-0.05%
2020/04/13	1	72.60	0	0.00	71.80	1	2,604	0.04%
2020/04/10	2	71.55	2	71.20	72.20	0	2,604	0.00%
2020/04/09	2	71.95	4	71.75	71.50	-2	2,625	-0.08%
2020/04/08	0	0.00	2	72.85	73.60	-2	2,592	-0.08%
2020/04/07	4	73.33	6	73.12	73.50	-2	2,571	-0.08%
2020/04/06	12	70.31	10	70.30	71.40	2	2,563	0.08%
2020/04/01	22	69.47	1	69.40	70.10	21	2,521	0.83%
2020/03/31	2	68.05	5	68.36	68.30	-3	2,503	-0.12%
2020/03/30	5.5	65.84	9	65.49	67.00	-3.5	2,464	-0.14%
2020/03/27	22	68.37	12	66.90	65.90	10	2,439	0.41%
2020/03/26	2	66.25	1	67.00	67.10	1	2,416	0.04%
2020/03/25	3	66.70	4	67.25	66.20	-1	2,395	-0.04%
2020/03/24	2	64.00	0	0.00	64.00	2	2,351	0.09%
2020/03/23	2.8	61.94	1	60.70	61.80	1.8	2,317	0.08%
2020/03/20	3	59.97	3	60.37	61.90	0	2,331	0.00%
2020/03/19	3	58.23	2	60.00	56.30	1	2,299	0.04%
2020/03/18	2	61.45	4	61.38	60.70	-2	2,251	-0.09%
2020/03/17	4	60.05	4	59.30	58.20	0	2,206	0.00%
2020/03/16	1.6	64.34	2	64.85	62.00	-0.4	2,171	-0.02%
2020/03/13	8	63.88	3	63.50	64.40	5	2,167	0.23%
2020/03/12	2	70.90	2	72.85	69.90	0	2,131	0.00%
2020/03/11	3	76.87	2	77.80	76.00	1	2,078	0.05%
2020/03/09	2	78.50	0	0.00	78.00	2	2,099	0.10%
2020/03/06	1	82.10	0	0.00	81.30	1	2,101	0.05%
2020/03/05	0	0.00	2	81.50	82.10	-2	2,224	-0.09%
2020/03/04	1	79.20	0	0.00	79.80	1	2,227	0.04%
2020/03/03	0	0.00	1	80.30	80.30	-1	2,260	-0.04%
2020/03/02	0	0.00	9	78.02	78.60	-9	2,352	-0.38%
2020/02/27	2	80.20	5	80.22	78.70	-3	2,367	-0.13%
2020/02/24	2	80.60	0	0.00	80.50	2	2,442	0.08%
2020/02/19	7	83.59	1	84.00	83.60	6	2,493	0.24%
2020/02/18	0	0.00	5	85.12	83.70	-5	2,487	-0.20%
2020/02/17	1	83.20	0	0.00	83.20	1	2,489	0.04%
2020/02/14	2	83.90	0	0.00	84.60	2	2,489	0.08%
2020/02/13	8	84.49	11	84.31	84.90	-3	2,476	-0.12%
2020/02/12	2	81.15	1	81.80	81.80	1	2,408	0.04%
2020/02/11	1	77.80	2	78.30	78.00	-1	2,421	-0.04%
2020/02/10	0	0.00	7	76.34	77.10	-7	2,442	-0.29%
2020/02/07	1	77.70	0	0.00	77.70	1	2,479	0.04%
2020/02/06	1	79.90	1	79.40	79.50	0	2,484	0.00%
2020/02/05	6	77.50	5	78.00	77.50	1	2,473	0.04%
2020/02/04	2	77.60	9	77.72	78.50	-7	2,469	-0.28%
2020/02/03	3	76.30	8	75.85	76.40	-5	2,469	-0.20%
2020/01/31	17	79.46	5	80.50	79.30	12	2,445	0.49%
2020/01/17	0	0.00	2	89.00	88.80	-2	2,475	-0.08%
2020/01/16	5	88.60	6	88.33	88.50	-1	2,495	-0.04%
2020/01/15	5	88.30	5	88.60	88.30	0	2,523	0.00%
2020/01/14	2	89.20	0	0.00	88.80	2	2,566	0.08%
2020/01/13	0	0.00	1	87.70	87.70	-1	2,660	-0.04%
2020/01/10	15	86.42	1	86.60	86.70	14	2,747	0.51%
2020/01/09	11	89.05	0	0.00	89.10	11	2,716	0.40%
2020/01/08	5	88.58	0	0.00	88.30	5	2,730	0.18%
2020/01/07	9	90.03	0	0.00	89.80	9	2,720	0.33%
2020/01/06	1	91.20	0	0.00	91.10	1	2,717	0.04%
2020/01/03	2	92.15	0	0.00	92.00	2	2,768	0.07%
2020/01/02	3	94.13	0	0.00	94.00	3	2,812	0.11%
2019/12/31	7	94.46	4	94.18	94.10	3	2,835	0.11%
2019/12/30	0	0.00	1	94.40	94.40	-1	2,850	-0.04%
2019/12/27	2	93.00	1	93.10	92.90	1	2,829	0.04%
2019/12/26	0	0.00	3	93.60	93.30	-3	2,833	-0.11%
2019/12/25	6	92.67	6	92.05	92.70	0	2,812	0.00%
2019/12/24	10	90.85	5	91.00	90.90	5	2,856	0.18%
2019/12/23	5	91.00	5	91.80	90.60	0	2,891	0.00%
2019/12/20	1	92.50	3	91.93	92.20	-2	2,894	-0.07%
2019/12/19	3	92.60	8	93.30	92.40	-5	2,903	-0.17%
2019/12/18	14	93.82	2	93.90	93.60	12	2,908	0.41%
2019/12/17	3	93.60	1	94.30	94.00	2	2,919	0.07%
2019/12/16	9	93.40	3	93.50	93.50	6	2,917	0.21%
2019/12/13	10	93.21	12	93.17	93.10	-2	2,928	-0.07%
2019/12/12	3	92.80	3.2	93.10	92.70	-0.2	2,944	-0.01%
2019/12/11	6	92.50	3	92.97	91.90	3	2,951	0.10%
2019/12/10	5	92.34	7	92.83	92.30	-2	2,980	-0.07%
2019/12/09	2	91.75	0	0.00	91.80	2	3,003	0.07%
2019/12/06	2	93.05	0	0.00	92.80	2	3,129	0.06%
2019/12/05	0	0.00	3	93.27	93.30	-3	3,151	-0.10%
2019/12/04	34	93.21	10	94.10	92.60	24	3,171	0.76%
2019/12/03	0	0.00	23	95.85	94.70	-23	3,167	-0.73%
2019/12/02	23	95.83	22.1	96.37	95.60	0.9	3,169	0.03%
2019/11/29	6	95.60	6	96.17	95.60	0	3,141	0.00%
2019/11/28	20	95.87	1	95.90	95.60	19	3,151	0.60%
2019/11/27	21	95.69	6	95.85	96.00	15	3,199	0.47%
2019/11/26	16	93.67	16	93.87	94.20	0	3,202	0.00%
2019/11/25	3	93.00	11	92.76	93.40	-8	3,429	-0.23%
2019/11/22	13	93.04	12.1	92.95	93.40	0.9	3,559	0.03%
2019/11/21	10	91.03	0	0.00	91.10	10	3,608	0.28%
2019/11/20	0	0.00	10	90.70	91.50	-10	3,873	-0.26%
2019/11/19	2	90.80	0	0.00	89.80	2	3,858	0.05%
2019/11/18	3	90.63	0	0.00	90.50	3	3,921	0.08%
2019/11/13	5	91.00	0	0.00	90.60	5	3,998	0.13%
2019/11/12	10	90.37	10	90.68	90.20	0	4,019	0.00%
2019/11/11	2	90.55	18	90.79	89.90	-16	4,123	-0.39%
2019/11/08	2	90.50	1	92.30	92.20	1	4,140	0.02%
2019/11/07	0	0.00	2	88.75	88.30	-2	4,125	-0.05%
2019/11/06	3	90.23	1	90.60	90.00	2	4,193	0.05%
2019/11/05	0	0.00	3	92.47	92.20	-3	4,275	-0.07%
2019/11/04	0	0.00	3	93.40	93.30	-3	4,313	-0.07%
2019/11/01	2	93.60	0	0.00	93.60	2	4,343	0.05%
2019/10/31	10	95.50	10	95.80	94.20	0	4,407	0.00%
2019/10/30	0	0.00	2	95.40	95.20	-2	4,470	-0.04%
2019/10/29	16	95.20	0	0.00	95.00	16	4,506	0.36%
2019/10/28	1.2	94.72	0	0.00	95.80	1.2	4,525	0.03%
2019/10/25	1	95.30	10	95.50	94.00	-9	4,551	-0.20%
2019/10/23	0	0.00	4	95.10	95.10	-4	4,872	-0.08%
2019/10/22	2	95.75	1	95.10	95.10	1	4,957	0.02%
2019/10/21	7	96.09	4	95.48	95.40	3	5,211	0.06%
2019/10/18	2	92.10	14	93.31	92.80	-12	5,255	-0.23%
2019/10/17	4	88.58	0	0.00	89.30	4	5,222	0.08%
2019/10/16	2	90.25	0	0.00	90.00	2	5,197	0.04%
2019/10/15	0	0.00	1	91.00	90.40	-1	5,183	-0.02%
2019/10/14	5	89.70	7	89.57	90.10	-2	5,175	-0.04%
2019/10/09	12	88.27	0	0.00	88.00	12	5,178	0.23%
2019/10/08	3	90.37	3	90.23	90.60	0	5,324	0.00%
2019/10/07	9	93.73	2	92.95	93.20	7	5,277	0.13%
2019/10/04	2	91.15	0	0.00	91.10	2	5,269	0.04%
2019/10/03	12	91.87	10	92.01	91.70	2	5,258	0.04%
2019/10/02	2	91.85	1	91.50	91.90	1	5,248	0.02%
2019/09/27	4	92.78	2	92.00	91.70	2	5,247	0.04%
2019/09/26	0	0.00	4	95.10	94.80	-4	5,223	-0.08%
2019/09/25	2	94.60	4	94.20	93.40	-2	5,228	-0.04%
2019/09/24	0	0.00	1	95.50	95.40	-1	5,325	-0.02%
2019/09/23	1	96.80	0	0.00	96.00	1	5,333	0.02%
2019/09/18	2	94.50	0	0.00	94.10	2	5,362	0.04%
2019/09/17	2	94.05	0	0.00	93.70	2	5,356	0.04%
2019/09/16	3	94.10	1	93.60	95.50	2	5,382	0.04%
2019/09/12	3	95.27	0	0.00	95.00	3	5,370	0.06%
2019/09/11	8	95.50	4	95.68	95.80	4	5,349	0.07%
2019/09/10	14	96.98	5	97.10	96.80	9	5,316	0.17%
2019/09/09	4	104.00	0	0.00	102.50	4	5,167	0.08%
2019/09/06	0	0.00	3	104.50	104.50	-3	5,143	-0.06%
2019/09/05	2	107.00	1	107.50	106.00	1	5,130	0.02%
2019/09/04	1	107.00	0	0.00	107.00	1	5,106	0.02%
2019/09/03	5	107.20	8	107.06	106.00	-3	5,154	-0.06%
2019/09/02	2	105.75	14	106.32	106.00	-12	5,051	-0.24%
2019/08/30	3	104.83	10	108.00	104.50	-7	5,013	-0.14%
2019/08/29	31	104.56	17	105.94	106.50	14	4,942	0.28%
2019/08/28	15	107.70	10	105.75	103.50	5	4,856	0.10%
2019/08/27	5	107.00	8	106.63	107.00	-3	4,611	-0.07%
2019/08/26	3	104.00	3	103.50	102.00	0	4,512	0.00%
2019/08/23	6	106.00	20	107.38	106.00	-14	4,490	-0.31%
2019/08/22	3	100.33	0	0.00	99.40	3	4,249	0.07%
2019/08/21	4	97.88	2	97.70	98.60	2	4,219	0.05%
2019/08/20	5	100.86	4	100.45	99.80	1	4,164	0.02%
2019/08/19	5	102.20	2	101.75	102.00	3	4,139	0.07%
2019/08/16	0	0.00	2	102.25	101.50	-2	4,150	-0.05%
2019/08/15	1	100.50	2	100.50	101.00	-1	4,177	-0.02%
2019/08/14	13	103.65	7	104.50	102.00	6	4,175	0.14%
2019/08/13	7	101.36	5	101.90	100.50	2	4,097	0.05%
2019/08/12	4	101.88	3	102.00	101.00	1	4,133	0.02%
2019/08/08	10	102.30	9	101.50	103.00	1	4,105	0.02%
2019/08/07	3	99.40	5	100.20	102.00	-2	4,054	-0.05%
2019/08/06	3	95.83	27	93.93	96.50	-24	3,981	-0.60%
2019/08/05	1	98.30	4	99.00	97.60	-3	3,960	-0.08%
2019/08/02	2	100.00	4	100.00	99.10	-2	3,968	-0.05%
2019/08/01	3	106.50	16	106.09	106.00	-13	3,981	-0.33%
2019/07/31	2	107.00	1	106.50	108.00	1	3,956	0.03%
2019/07/30	5	105.00	0	103.50	103.50	5	3,914	0.13%
2019/07/29	3	107.17	1	110.50	106.50	2	3,874	0.05%
2019/07/26	17	108.44	5	108.50	109.50	12	3,833	0.31%
2019/07/25	30	113.20	9	112.39	110.50	21	3,724	0.56%
2019/07/24	3	112.83	2	112.00	112.00	1	3,544	0.03%
2019/07/23	36	112.19	5	112.30	112.00	31	3,538	0.88%
2019/07/22	5	103.00	9	105.17	108.00	-4	3,252	-0.12%
2019/07/19	4	97.05	7	97.19	98.20	-3	3,113	-0.10%
2019/07/18	10	95.10	0	0.00	94.50	10	3,071	0.33%
2019/07/17	2	95.95	2	96.15	94.70	0	3,075	0.00%
2019/07/16	2.4	95.90	2	96.10	95.40	0.4	3,078	0.01%
2019/07/15	4	95.30	2	95.35	96.20	2	3,079	0.06%
2019/07/12	13	98.04	76	98.94	95.50	-63	3,111	-2.02%
2019/07/11	3	94.50	7	95.20	95.50	-4	3,085	-0.13%
2019/07/10	5	94.12	4	94.43	93.80	1	3,125	0.03%
2019/07/09	0	0.00	2	94.35	93.20	-2	3,126	-0.06%
2019/07/08	2	93.15	10	93.00	93.00	-8	3,135	-0.26%
2019/07/05	1	93.40	2	93.10	93.90	-1	3,194	-0.03%
2019/07/04	6	93.62	4	93.55	93.60	2	3,264	0.06%
2019/07/03	1	92.50	1	92.60	92.60	0	3,317	0.00%
2019/07/02	0	0.00	3	94.07	95.00	-3	3,338	-0.09%
2019/07/01	11	92.41	22	93.87	94.60	-11	3,324	-0.33%
2019/06/28	2	88.75	2	88.60	88.90	0	3,266	0.00%
2019/06/27	3	88.17	1	88.60	88.20	2	3,281	0.06%
2019/06/26	1	87.50	1	87.50	87.20	0	3,380	0.00%
2019/06/25	5	90.38	4	87.78	87.50	1	3,500	0.03%
2019/06/24	0	0.00	1	89.20	89.20	-1	3,557	-0.03%
2019/06/21	9	90.03	6	88.75	87.60	3	3,737	0.08%
2019/06/20	0	0.00	2	87.35	88.10	-2	3,776	-0.05%
2019/06/19	3	85.17	3	85.13	86.00	0	4,025	0.00%
2019/06/18	1	83.90	0	0.00	83.90	1	4,018	0.02%
2019/06/17	1	85.20	0	0.00	85.20	1	4,045	0.02%
2019/06/14	1	87.40	0	0.00	86.00	1	4,093	0.02%
2019/06/13	17	87.14	0	0.00	87.00	17	4,247	0.40%
2019/06/12	1	90.10	0	0.00	89.20	1	4,421	0.02%
2019/06/11	3	89.30	10	90.11	90.40	-7	4,464	-0.16%
2019/06/10	0	0.00	3	86.63	87.80	-3	4,425	-0.07%
2019/06/06	3	85.87	12	85.63	85.60	-9	4,498	-0.20%
2019/06/05	19	87.23	8	87.81	86.20	11	4,677	0.24%
2019/06/04	11	87.81	44	87.78	87.60	-33	4,704	-0.70%
2019/06/03	1	87.10	9	86.84	87.20	-8	4,721	-0.17%
2019/05/31	12	88.73	1	88.80	88.00	11	4,752	0.23%
2019/05/30	14	87.84	16	88.77	90.20	-2	4,789	-0.04%
2019/05/29	16	85.03	4	84.50	87.40	12	4,751	0.25%
2019/05/28	5	84.96	13	84.92	85.50	-8	4,818	-0.17%
2019/05/27	0	0.00	2	84.30	85.00	-2	4,867	-0.04%
2019/05/24	15	85.00	1	85.00	85.50	14	4,941	0.28%
2019/05/23	11	83.25	16	83.37	85.00	-5	4,961	-0.10%
2019/05/22	8	83.59	27	83.68	83.90	-19	4,967	-0.38%
2019/05/21	17	79.88	4	80.53	81.90	13	4,992	0.26%
2019/05/20	1	79.10	12	79.41	78.80	-11	5,045	-0.22%
2019/05/17	23	80.91	14	79.74	78.60	9	5,091	0.18%
2019/05/16	6	82.67	23	82.80	82.20	-17	5,171	-0.33%
2019/05/15	22	83.66	10	83.95	83.10	12	5,219	0.23%
2019/05/14	34	81.10	15	82.55	84.30	19	5,297	0.36%
2019/05/13	8	82.90	22	82.00	82.60	-14	5,333	-0.26%
2019/05/10	11	82.87	21	82.00	82.50	-10	5,482	-0.18%
2019/05/09	11	82.84	1	80.50	81.80	10	5,720	0.17%
2019/05/08	4	86.08	8	85.58	86.00	-4	5,661	-0.07%
2019/05/07	30	85.80	0	0.00	85.10	30	5,640	0.53%
2019/05/06	0	0.00	10	84.60	84.50	-10	5,726	-0.17%
2019/05/03	2	86.50	0	0.00	87.20	2	5,785	0.03%
2019/05/02	1	85.60	10	86.30	85.60	-9	5,897	-0.15%
2019/04/30	1	83.80	1	82.10	85.60	0	6,108	0.00%
2019/04/29	34	85.23	33	86.02	84.00	1	6,095	0.02%
2019/04/26	2	91.20	0	0.00	91.50	2	6,078	0.03%
2019/04/25	2	94.20	2	93.50	93.20	0	6,292	0.00%
2019/04/24	0	0.00	5	94.48	92.60	-5	6,586	-0.08%
2019/04/23	1	92.90	2	93.20	93.50	-1	6,713	-0.01%
2019/04/22	3	92.00	0	0.00	91.90	3	6,708	0.04%
2019/04/19	2	91.90	2	92.30	92.50	0	6,725	0.00%
2019/04/18	9	92.03	8	92.63	91.00	1	6,757	0.01%
2019/04/17	41	93.81	11	96.68	93.00	30	6,773	0.44%
2019/04/16	1	94.70	3	95.07	95.30	-2	6,714	-0.03%
2019/04/15	2	92.85	2	94.35	92.60	0	6,710	0.00%
2019/04/12	2	92.25	2	92.85	93.00	0	6,737	0.00%
2019/04/11	30	95.10	0	0.00	92.50	30	6,739	0.45%
2019/04/10	1	92.80	1	94.30	94.30	0	6,768	0.00%
2019/04/08	2	95.05	100	95.25	95.20	-98	6,763	-1.45%
2019/04/03	1	94.20	4	93.58	94.20	-3	6,737	-0.04%
2019/04/02	6	94.48	5	93.84	93.80	1	6,754	0.01%
2019/04/01	4	93.13	3	93.80	93.50	1	6,744	0.01%
2019/03/29	17	93.86	9	94.59	93.20	8	6,710	0.12%
2019/03/28	5	95.24	17	95.29	95.10	-12	6,648	-0.18%
2019/03/27	6	94.58	17	94.35	94.60	-11	6,552	-0.17%
2019/03/26	16	94.04	6	93.93	93.40	10	6,494	0.15%
2019/03/25	4	91.03	2	90.40	91.50	2	6,387	0.03%
2019/03/22	16	91.54	34	92.19	92.20	-18	6,333	-0.28%
2019/03/20	3	88.70	3	88.93	88.10	0	6,275	0.00%
2019/03/19	5	88.24	3	87.70	87.70	2	6,345	0.03%
2019/03/18	18	88.03	25	88.58	89.00	-7	6,445	-0.11%
2019/03/15	9	87.66	13	86.35	84.50	-4	6,436	-0.06%
2019/03/14	23	88.66	42	88.52	87.50	-19	6,520	-0.29%
2019/03/13	8	89.71	6	89.23	89.20	2	6,548	0.03%
2019/03/12	17	90.64	7	90.04	89.90	10	6,599	0.15%
2019/03/11	125	90.39	17	91.37	90.80	108	6,591	1.64%	大買/鉅額交易
2019/03/08	7	87.63	11	86.63	87.90	-4	6,536	-0.06%
2019/03/07	4	88.50	7	88.71	87.10	-3	6,640	-0.05%
2019/03/06	14	89.00	6	89.50	89.00	8	6,745	0.12%
2019/03/05	15	89.23	4	89.90	88.20	11	6,813	0.16%
2019/03/04	3	91.27	10	91.20	91.20	-7	6,726	-0.10%
2019/02/27	23	91.63	16	91.69	91.70	7	6,700	0.10%
2019/02/26	18	91.74	12	91.21	90.80	6	6,639	0.09%
2019/02/25	17	92.71	5	92.80	92.50	12	6,691	0.18%
2019/02/22	14	91.23	11	91.02	90.90	3	6,654	0.05%
2019/02/21	2	92.05	3	92.07	92.00	-1	6,763	-0.01%
2019/02/20	7	93.14	2	94.10	93.50	5	6,741	0.07%
2019/02/19	10	92.99	6	92.70	92.10	4	6,700	0.06%
2019/02/18	29	93.34	20	93.80	93.40	9	6,645	0.14%
2019/02/15	6	96.32	3	96.20	95.10	3	6,617	0.05%
2019/02/14	2	96.10	13	95.23	95.00	-11	6,572	-0.17%
2019/02/13	12	98.37	4	99.53	95.00	8	6,608	0.12%
2019/02/12	1	97.30	2	97.55	99.40	-1	6,662	-0.02%
2019/02/11	3	97.73	3	97.07	96.70	0	6,602	0.00%
2019/01/30	10	91.55	23	92.51	94.50	-13	6,449	-0.20%
2019/01/29	0	0.00	2	85.30	86.10	-2	6,183	-0.03%
2019/01/28	1	86.30	1	86.00	86.00	0	6,191	0.00%
2019/01/25	7	85.94	10	86.20	86.50	-3	6,192	-0.05%
2019/01/24	3	83.07	2	82.85	84.60	1	6,144	0.02%
2019/01/23	14	80.55	14	81.00	81.90	0	6,103	0.00%
2019/01/22	18	83.31	19	82.02	80.50	-1	5,962	-0.02%
2019/01/21	10	86.45	6	87.22	87.40	4	5,749	0.07%
2019/01/18	5	86.52	17	86.95	87.00	-12	5,710	-0.21%
2019/01/17	21	86.90	1	85.80	86.00	20	5,628	0.36%
2019/01/16	15	81.99	32	83.60	87.10	-17	5,412	-0.31%
2019/01/15	41	78.69	9	78.80	79.20	32	5,106	0.63%
2019/01/11	2	76.40	10	75.50	75.60	-8	4,979	-0.16%
2019/01/10	1	76.30	0	0.00	77.00	1	4,948	0.02%
2019/01/09	6	77.67	5	77.48	76.30	1	4,908	0.02%
2019/01/08	7	77.21	30	75.66	77.00	-23	4,831	-0.48%
2019/01/07	6	76.12	4	75.15	74.70	2	4,718	0.04%
2019/01/04	8	74.89	4	74.98	75.30	4	4,661	0.09%
2019/01/03	8	74.81	6	74.70	74.70	2	4,650	0.04%
2019/01/02	7	75.27	8	75.89	74.30	-1	4,633	-0.02%
2018/12/28	9	73.68	11	73.99	74.80	-2	4,548	-0.04%
2018/12/27	11	73.95	13	74.98	73.60	-2	4,528	-0.04%
2018/12/26	5	71.22	1	71.60	70.20	4	4,439	0.09%
2018/12/25	0	0.00	13	71.41	72.30	-13	4,421	-0.29%
2018/12/24	8	74.29	10	74.32	73.70	-2	4,383	-0.05%
2018/12/21	2	73.60	17	72.95	74.20	-15	4,317	-0.35%
2018/12/20	13	73.78	4	72.90	72.70	9	4,262	0.21%
2018/12/19	15	73.85	19	73.84	74.50	-4	4,208	-0.10%
2018/12/18	14	74.21	8	73.85	73.20	6	4,146	0.14%
2018/12/17	11	74.72	9	74.16	74.70	2	4,070	0.05%
2018/12/14	14	74.77	19	74.57	74.90	-5	4,070	-0.12%
2018/12/13	8	75.46	14	75.40	74.00	-6	3,991	-0.15%
2018/12/12	37	74.83	6	74.28	73.60	31	3,837	0.81%
2018/12/11	204	74.35	107.1	72.31	74.40	96.9	3,719	2.61%	大買/大賣/
2018/12/10	9	71.98	111	72.14	71.00	-102	3,565	-2.86%	大賣/鉅額交易
2018/12/07	11	74.66	14	73.78	75.50	-3	3,414	-0.09%
2018/12/06	11	68.83	39	68.72	68.90	-28	3,145	-0.89%
2018/12/05	11	70.25	3	70.53	71.00	8	3,077	0.26%
2018/12/04	8	70.90	2	71.20	70.40	6	3,030	0.20%
2018/12/03	2	69.70	4	69.85	71.00	-2	2,989	-0.07%
2018/11/30	12	67.39	3	68.00	68.00	9	2,868	0.31%
2018/11/29	15	67.67	34	67.25	68.00	-19	2,757	-0.69%
2018/11/28	24	64.51	30	64.06	64.00	-6	2,624	-0.23%
2018/11/27	32	61.49	3	61.27	61.60	29	2,530	1.15%
2018/11/26	0	0.00	12	60.77	61.00	-12	2,536	-0.47%
2018/11/23	13	59.62	11	59.63	59.40	2	2,539	0.08%
2018/11/22	10	61.23	40	61.24	60.50	-30	2,525	-1.19%
2018/11/21	10	60.24	4	60.00	60.20	6	2,456	0.24%
2018/11/20	53	60.39	32	61.19	59.90	21	2,462	0.85%
2018/11/19	15	58.57	17	58.65	59.00	-2	2,341	-0.09%
2018/11/16	2	57.90	3	58.23	57.90	-1	2,338	-0.04%
2018/11/15	3	58.13	5	57.90	58.50	-2	2,332	-0.09%
2018/11/14	3	58.07	11	57.79	58.00	-8	2,314	-0.35%
2018/11/13	43	57.90	37	57.90	58.20	6	2,278	0.26%
2018/11/12	8	56.89	10	56.40	57.00	-2	2,187	-0.09%
2018/11/09	18	55.46	38	55.55	56.70	-20	2,111	-0.95%
2018/11/08	1	54.10	2	54.60	53.00	-1	1,945	-0.05%
2018/11/07	19	53.24	20	52.84	53.60	-1	1,933	-0.05%
2018/11/06	2	52.25	8	51.78	51.30	-6	1,973	-0.30%
2018/11/05	36	53.41	35	53.02	53.60	1	1,993	0.05%
2018/11/02	14	51.56	13	51.50	52.30	1	1,995	0.05%
2018/11/01	38	51.11	33	50.88	50.90	5	2,035	0.25%
2018/10/31	10	49.78	14	49.50	50.30	-4	2,011	-0.20%
2018/10/30	21	47.97	11	47.68	48.10	10	1,982	0.50%
2018/10/29	3	47.85	12	47.43	48.20	-9	2,000	-0.45%
2018/10/26	10	48.09	1	48.00	46.90	9	2,016	0.45%
2018/10/25	20	47.90	0	0.00	47.80	20	2,035	0.98%
2018/10/24	0	0.00	1	48.20	48.95	-1	2,044	-0.05%
2018/10/23	1	48.00	0	0.00	47.90	1	2,084	0.05%
2018/10/22	1	49.20	21	48.01	49.65	-20	2,123	-0.94%
2018/10/19	1	46.50	0	0.00	46.85	1	2,158	0.05%
2018/10/18	36	47.77	10	48.30	47.50	26	2,189	1.19%
2018/10/17	5	48.77	5	47.75	47.75	0	2,280	0.00%
2018/10/15	6	47.51	3	47.80	47.30	3	2,532	0.12%
2018/10/12	13	46.17	6	47.08	47.45	7	2,830	0.25%
2018/10/11	15	44.75	16	45.07	45.00	-1	3,307	-0.03%
2018/10/09	5	48.22	17	48.79	48.30	-12	3,323	-0.36%
2018/10/08	22	50.22	2	49.50	49.50	20	3,397	0.59%
2018/10/05	8	50.49	33	49.77	49.60	-25	3,558	-0.70%
2018/10/04	2	52.70	4	52.45	52.50	-2	3,641	-0.05%
2018/10/03	2	52.90	0	0.00	52.80	2	3,701	0.05%
2018/10/02	4	53.88	1	54.60	53.60	3	3,826	0.08%
2018/10/01	18	54.76	12	54.33	54.50	6	3,877	0.15%
2018/09/28	3	54.70	3	54.30	54.30	0	3,959	0.00%
2018/09/27	1	54.70	5	54.40	54.20	-4	4,012	-0.10%
2018/09/26	2	54.50	2	54.85	54.50	0	4,133	0.00%
2018/09/21	14	54.71	4	54.20	54.20	10	4,446	0.22%
2018/09/20	5	54.90	6	53.53	53.60	-1	4,636	-0.02%
2018/09/19	10	56.90	10	56.20	56.00	0	4,618	0.00%
2018/09/18	2	56.05	12	56.26	56.00	-10	4,657	-0.21%
2018/09/17	2	57.20	1	57.50	57.30	1	4,708	0.02%
2018/09/14	2	56.70	3	57.67	57.90	-1	4,776	-0.02%
2018/09/13	35	57.23	3	56.77	56.30	32	4,817	0.66%
2018/09/12	4	56.50	4	56.65	57.70	0	4,854	0.00%
2018/09/11	3	57.40	13	57.28	57.40	-10	4,946	-0.20%
2018/09/10	16	56.00	38	56.31	55.70	-22	4,992	-0.44%
2018/09/07	3	57.90	0	0.00	58.10	3	5,026	0.06%
2018/09/06	3	59.60	3	60.07	59.60	0	5,086	0.00%
2018/09/05	4	59.98	3	59.80	59.80	1	5,383	0.02%
2018/09/04	2	61.20	2	61.45	61.30	0	5,623	0.00%
2018/09/03	12	61.16	2	59.90	59.90	10	5,717	0.17%
2018/08/31	2	60.25	11	60.29	60.20	-9	5,857	-0.15%
2018/08/30	1	61.90	0	0.00	61.50	1	5,945	0.02%
2018/08/29	2	61.35	1	62.40	62.30	1	6,104	0.02%
2018/08/28	11	62.22	10	62.20	61.80	1	6,444	0.02%
2018/08/27	2	61.30	4	61.40	62.10	-2	6,735	-0.03%
2018/08/24	2	58.45	0	0.00	57.90	2	6,968	0.03%
2018/08/23	1	59.70	0	0.00	59.60	1	6,941	0.01%
2018/08/22	2	61.60	0	0.00	60.20	2	6,927	0.03%
2018/08/21	10	61.90	2	62.20	61.80	8	6,929	0.12%
2018/08/20	0.1	61.50	10	61.32	61.50	-9.9	6,961	-0.14%
2018/08/17	2	63.50	0	0.00	61.80	2	6,981	0.03%
2018/08/16	11	63.55	0	0.00	63.10	11	7,040	0.16%
2018/08/15	0	0.00	11	64.97	64.40	-11	7,135	-0.15%
2018/08/14	20	65.50	1	65.70	65.70	19	7,144	0.27%
2018/08/13	7	64.57	9	64.49	63.90	-2	7,203	-0.03%
2018/08/10	4	68.25	0	0.00	67.50	4	7,196	0.06%
2018/08/09	20	68.37	0	0.00	69.00	20	7,183	0.28%
2018/08/08	7	69.16	13	69.08	68.70	-6	7,190	-0.08%
2018/08/07	1	70.80	0	0.00	70.40	1	7,219	0.01%
2018/08/03	1	71.00	32	70.11	70.90	-31	7,276	-0.43%
2018/08/02	1	71.00	0	0.00	71.10	1	7,376	0.01%
2018/08/01	0	0.00	2	72.35	72.40	-2	7,396	-0.03%
2018/07/31	2	72.55	1	72.30	73.10	1	7,377	0.01%
2018/07/30	0	0.00	23	72.02	72.70	-23	7,390	-0.31%
2018/07/27	1	75.50	0	0.00	74.20	1	7,344	0.01%
2018/07/26	1	73.80	2	74.40	75.00	-1	7,300	-0.01%
2018/07/25	7	73.56	0	0.00	74.00	7	7,273	0.10%
2018/07/24	0	0.00	2	72.40	73.80	-2	7,254	-0.03%
2018/07/23	2	70.55	5	71.34	70.80	-3	7,169	-0.04%
2018/07/20	2	76.20	8	75.86	76.00	-6	7,037	-0.09%
2018/07/19	28	77.54	4	77.05	77.40	24	6,949	0.35%
2018/07/18	12	79.39	19	79.59	81.00	-7	6,682	-0.10%
2018/07/17	12	74.33	4	74.08	73.70	8	6,220	0.13%
2018/07/16	4	74.30	3	74.87	73.50	1	6,239	0.02%
2018/07/13	2	74.85	5	74.08	74.20	-3	6,200	-0.05%
2018/07/12	2	74.40	2	73.95	74.70	0	6,142	0.00%
2018/07/11	13	73.60	2	74.15	73.40	11	6,256	0.18%
2018/07/10	4	73.10	3	73.73	74.00	1	6,308	0.02%
2018/07/09	1	72.30	2	72.70	72.00	-1	6,188	-0.02%
2018/07/06	12	71.89	14	70.51	72.60	-2	6,129	-0.03%
2018/07/05	4	70.90	3	69.80	69.10	1	6,056	0.02%
2018/07/04	15	72.21	12	72.95	72.00	3	6,016	0.05%
2018/07/03	6	72.32	8	71.85	71.70	-2	5,902	-0.03%
2018/07/02	15	74.47	17	73.56	72.50	-2	5,835	-0.03%
2018/06/29	3	71.40	19	71.57	73.70	-16	5,640	-0.28%
2018/06/28	1	67.40	0	0.00	67.00	1	5,462	0.02%
2018/06/27	1	68.70	1	68.40	68.50	0	5,506	0.00%
2018/06/26	2	63.75	2	64.80	66.80	0	5,488	0.00%
2018/06/25	3	67.60	0	0.00	65.50	3	5,443	0.06%
2018/06/22	13	69.74	17	69.39	69.00	-4	5,379	-0.07%
2018/06/21	9	71.49	3	71.67	71.50	6	5,326	0.11%
2018/06/20	9	69.96	11	69.27	69.50	-2	5,302	-0.04%
2018/06/19	1	71.60	1	72.70	72.20	0	5,200	0.00%
2018/06/15	7	72.84	0	0.00	72.10	7	5,143	0.14%
2018/06/14	2	71.70	2	71.90	71.30	0	5,072	0.00%
2018/06/13	26	77.42	21	74.21	71.80	5	5,003	0.10%
2018/06/12	13	72.89	12	75.43	78.10	1	4,805	0.02%
2018/06/11	4	72.25	1	71.30	71.00	3	4,581	0.07%
2018/06/08	1	73.80	4	73.23	71.50	-3	4,493	-0.07%
2018/06/07	12	71.38	6	70.63	70.30	6	4,356	0.14%
2018/06/06	9	71.27	39	72.69	72.20	-30	4,301	-0.70%
2018/06/05	34	73.37	10	70.30	71.00	24	4,173	0.58%
2018/06/04	12	73.43	6	73.75	74.40	6	3,814	0.16%
2018/06/01	36	66.00	41	66.92	67.70	-5	3,540	-0.14%
2018/05/31	0	0.00	1	61.80	61.60	-1	3,308	-0.03%
2018/05/30	2	61.75	1	62.20	61.80	1	3,305	0.03%
2018/05/29	3	62.90	3	62.30	62.30	0	3,305	0.00%
2018/05/28	5	63.16	6	63.35	63.20	-1	3,317	-0.03%
2018/05/25	5	63.02	2	62.70	62.90	3	3,310	0.09%
2018/05/24	3	62.67	4	63.38	63.40	-1	3,293	-0.03%
2018/05/23	15	62.54	19	62.84	62.50	-4	3,241	-0.12%
2018/05/22	4	61.10	8	61.10	61.30	-4	3,131	-0.13%
2018/05/21	10	61.47	10	61.46	61.70	0	3,127	0.00%
2018/05/18	3	60.40	1	60.20	60.40	2	3,050	0.07%
2018/05/17	4	59.48	6	59.20	58.70	-2	3,001	-0.07%
2018/05/16	6	60.12	4	59.60	59.50	2	2,977	0.07%
2018/05/15	10	60.10	15	60.69	61.00	-5	2,946	-0.17%
2018/05/14	4	59.53	4	59.10	59.10	0	2,888	0.00%
2018/05/10	1	58.90	9	58.69	59.50	-8	2,928	-0.27%
2018/05/09	3	57.40	3	57.17	56.70	0	2,816	0.00%
2018/05/07	7	57.60	5	56.86	56.80	2	2,767	0.07%
2018/05/04	0	0.00	1	56.80	57.40	-1	2,744	-0.04%
2018/05/03	5	56.60	3	56.83	56.50	2	2,751	0.07%
2018/05/02	11	55.99	9	57.07	57.10	2	2,744	0.07%
2018/04/30	0	0.00	8	56.86	56.70	-8	2,719	-0.29%
2018/04/27	0	0.00	1	54.50	54.90	-1	2,694	-0.04%
2018/04/26	7	54.01	6	53.43	53.00	1	2,696	0.04%
2018/04/25	4	54.13	4	54.50	54.00	0	2,676	0.00%
2018/04/24	9	53.43	5	54.22	53.30	4	2,662	0.15%
2018/04/23	1	56.30	17	56.29	55.40	-16	2,630	-0.61%
2018/04/20	15	56.89	14	56.34	56.00	1	2,609	0.04%
2018/04/19	5	57.86	6	58.47	58.80	-1	2,538	-0.04%
2018/04/18	18	58.82	10	60.50	58.30	8	2,497	0.32%
2018/04/17	13	58.94	28	58.70	59.70	-15	2,396	-0.63%
2018/04/16	3	56.53	22	56.70	57.00	-19	2,273	-0.84%
2018/04/13	3	54.90	4	54.80	54.70	-1	2,181	-0.05%
2018/04/12	2	54.30	3	54.67	54.70	-1	2,243	-0.04%
2018/04/11	9	54.50	5	54.74	54.70	4	2,335	0.17%
2018/04/10	1	55.00	2	55.10	54.30	-1	2,524	-0.04%
2018/04/09	3	54.47	9	54.22	54.00	-6	2,593	-0.23%
2018/04/03	6	53.43	2	53.30	53.30	4	2,828	0.14%
2018/04/02	5	55.24	5	54.68	54.30	0	2,837	0.00%
2018/03/30	9	54.17	17	54.56	54.70	-8	2,773	-0.29%
2018/03/29	1	53.20	3	53.53	53.40	-2	2,717	-0.07%
2018/03/28	2	51.70	1	52.40	52.00	1	2,728	0.04%
2018/03/23	2	50.70	3	51.17	51.20	-1	2,760	-0.04%
2018/03/22	4	53.00	0	0.00	52.50	4	2,789	0.14%
2018/03/21	3	53.07	2	53.00	53.00	1	2,843	0.04%
2018/03/20	7	53.13	2	53.10	53.10	5	2,837	0.18%
2018/03/19	9	54.64	10	54.82	54.20	-1	2,845	-0.04%
2018/03/16	12	53.59	3	54.43	55.00	9	2,819	0.32%
2018/03/15	2	54.75	15	55.09	54.30	-13	2,721	-0.48%
2018/03/14	1	54.00	4	54.50	54.00	-3	2,678	-0.11%
2018/03/13	1	54.30	23	54.08	54.10	-22	2,661	-0.83%
2018/03/12	2	54.00	5	54.08	54.30	-3	2,652	-0.11%
2018/03/09	2	53.80	2	53.45	53.40	0	2,613	0.00%
2018/03/08	3	52.17	2	52.30	52.20	1	2,605	0.04%
2018/03/07	12	52.75	7	52.21	51.80	5	2,672	0.19%
2018/03/06	6	52.68	10	53.07	53.00	-4	2,628	-0.15%
2018/03/05	3	51.87	1	52.10	51.50	2	2,580	0.08%
2018/03/02	3	52.17	1	52.40	52.50	2	2,583	0.08%
2018/03/01	0	0.00	4	53.00	52.70	-4	2,597	-0.15%
2018/02/27	0	0.00	1	52.50	52.00	-1	2,638	-0.04%
2018/02/26	1	51.80	2	52.00	52.00	-1	2,675	-0.04%
2018/02/23	1	51.70	1.2	51.48	51.40	-0.2	2,653	-0.01%
2018/02/21	0	0.00	6	49.13	50.20	-6	2,612	-0.23%
2018/02/09	8	46.00	3	46.38	46.70	5	2,593	0.19%
2018/02/08	9	47.36	5	47.17	47.60	4	2,572	0.16%
2018/02/07	1	47.55	2	46.75	46.75	-1	2,572	-0.04%
2018/02/06	10	48.14	5	47.55	45.45	5	2,556	0.20%
2018/02/05	3	49.87	2	49.85	49.85	1	2,525	0.04%
2018/02/02	0	0.00	7	52.19	50.90	-7	2,519	-0.28%
2018/02/01	3	50.37	9	49.99	50.30	-6	2,394	-0.25%
2018/01/31	1	49.05	4	49.81	50.20	-3	2,396	-0.13%
2018/01/29	1	48.70	1	48.80	48.80	0	2,380	0.00%
2018/01/26	2	49.43	0	0.00	49.25	2	2,373	0.08%
2018/01/25	2	49.95	0	0.00	50.00	2	2,407	0.08%
2018/01/24	2	50.10	0	0.00	50.10	2	2,402	0.08%
2018/01/23	5	50.62	1	50.80	50.50	4	2,392	0.17%
2018/01/22	2	51.15	2	51.30	51.30	0	2,384	0.00%
2018/01/18	3	50.97	3	50.40	50.40	0	2,373	0.00%
2018/01/17	2	50.60	2	50.70	50.70	0	2,369	0.00%
2018/01/16	2	50.85	0	0.00	50.90	2	2,362	0.08%
2018/01/15	2	50.60	21	50.50	50.40	-19	2,347	-0.81%
2018/01/12	2	50.85	3	50.73	50.60	-1	2,360	-0.04%
2018/01/11	4	50.35	0	0.00	50.20	4	2,345	0.17%
2018/01/10	3	51.30	5	51.06	50.30	-2	2,332	-0.09%
2018/01/09	1	54.30	0	0.00	54.40	1	2,231	0.04%
2018/01/08	10	55.21	7	54.37	54.10	3	2,214	0.14%
2018/01/05	8	56.46	10	55.81	55.80	-2	2,134	-0.09%
2018/01/04	2	56.85	28	56.77	56.60	-26	2,045	-1.27%
2018/01/03	2	54.90	0	0.00	54.60	2	1,860	0.11%
2018/01/02	3	54.23	29	54.53	54.60	-26	1,784	-1.46%