啟碁 (6285)-元大-桃園券商分點個股進出

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

啟碁

(6285)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

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

啟碁 (6285)籌碼相關－元大-桃園券商分點個股進出

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-桃園券商分點個股進出
元大-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	9	113.00	1	115.00	113.00	8	2,842	0.28%
2024/11/19	0	0.00	1	112.00	113.50	-1	2,847	-0.04%
2024/11/18	12.1	113.33	10	115.95	111.00	2.1	2,860	0.07%
2024/11/15	1	122.00	1	120.50	120.50	0	2,794	0.00%
2024/11/14	4.2	123.10	1	122.50	121.00	3.2	2,816	0.11%
2024/11/12	3	122.00	0	0.00	120.50	3	2,809	0.11%
2024/11/11	3	121.17	1.5	121.00	120.50	1.5	2,842	0.05%
2024/11/08	5	120.70	2	123.75	119.00	3	2,885	0.10%
2024/11/07	0	0.00	1	122.50	123.50	-1	2,961	-0.03%
2024/11/06	5.4	123.20	2	122.75	124.50	3.4	2,918	0.12%
2024/11/05	2	120.50	0.1	120.00	119.50	1.9	2,898	0.07%
2024/11/04	1.6	120.13	0	0.00	119.00	1.6	2,981	0.05%
2024/11/01	7	123.29	6	121.42	121.50	1	3,050	0.03%
2024/10/30	4	124.50	3	124.83	122.00	1	3,077	0.03%
2024/10/29	7	123.64	2	123.75	126.00	5	3,054	0.16%
2024/10/28	8	123.00	5	123.10	124.00	3	2,992	0.10%
2024/10/25	7	121.64	7	121.93	124.50	0	2,891	0.00%
2024/10/24	2	117.50	0.1	117.50	116.50	1.9	2,749	0.07%
2024/10/22	2	116.75	0	0.00	116.50	2	2,751	0.07%
2024/10/18	2.1	115.00	0	0.00	115.00	2.1	2,867	0.07%
2024/10/17	1	116.50	0	0.00	116.00	1	2,949	0.03%
2024/10/16	0.1	115.50	0	115.50	115.50	0.1	2,989	0.00%
2024/10/15	0	115.00	0	0.00	113.50	0	2,998	0.00%
2024/10/11	0	0.00	0	114.50	114.00	0	3,035	0.00%
2024/10/09	0.5	115.50	0	0.00	113.00	0.5	3,052	0.02%
2024/10/08	1	115.50	0	0.00	115.00	1	3,082	0.03%
2024/10/07	1	114.50	0	0.00	117.00	1	3,145	0.03%
2024/10/04	0.2	114.25	1	115.00	114.00	-0.8	3,174	-0.03%
2024/10/01	0.1	114.05	1.1	114.05	114.00	-0.9	3,191	-0.03%
2024/09/30	0.1	116.50	0	0.00	116.00	0.1	3,218	0.00%
2024/09/27	0	0.00	2	119.00	117.00	-2	3,326	-0.06%
2024/09/25	2	121.00	10	121.00	120.50	-8	3,698	-0.22%
2024/09/23	15	119.27	1	120.50	119.50	14	3,793	0.37%
2024/09/20	0	0.00	1.2	117.26	118.00	-1.2	3,821	-0.03%
2024/09/19	1	114.00	0	0.00	114.00	1	3,867	0.03%
2024/09/18	0.2	115.50	0	0.00	114.50	0.2	3,940	0.01%
2024/09/16	0	0.00	1.1	117.50	116.50	-1.1	4,075	-0.03%
2024/09/11	0.1	110.50	1	109.50	111.00	-0.9	4,138	-0.02%
2024/09/10	2	112.50	0.1	111.00	110.50	2	4,182	0.05%
2024/09/09	0	111.00	0	0.00	112.50	0	4,226	0.00%
2024/09/06	0.1	112.00	0	0.00	112.50	0.1	4,235	0.00%
2024/09/05	0	112.93	0.1	114.00	112.00	0	4,253	0.00%
2024/09/04	1	114.01	11	114.32	113.50	-10	4,248	-0.24%
2024/09/03	1	119.51	0	0.00	118.50	1	4,267	0.02%
2024/09/02	0	0.00	1	122.50	122.00	-1	4,265	-0.02%
2024/08/28	0	124.00	0	0.00	123.00	0	4,426	0.00%
2024/08/26	0	0.00	7	125.14	124.50	-7	4,578	-0.15%
2024/08/23	0	123.00	3.1	123.98	124.00	-3	4,708	-0.06%
2024/08/22	0.1	124.90	0.1	124.00	123.50	0	4,712	0.00%
2024/08/21	1	124.50	5	124.50	123.00	-4	4,720	-0.08%
2024/08/20	2	123.00	5	123.80	124.00	-3	4,737	-0.06%
2024/08/19	1.1	122.00	0	0.00	122.00	1.1	4,815	0.02%
2024/08/15	1	120.00	1	118.00	118.50	0	4,817	0.00%
2024/08/13	2	119.00	2	118.75	120.00	0	4,854	0.00%
2024/08/12	7	118.71	0.1	121.25	122.00	6.9	4,906	0.14%
2024/08/09	11.3	121.54	2	121.50	121.50	9.3	4,818	0.19%
2024/08/08	0	0.00	6	129.25	129.00	-6	4,681	-0.13%
2024/08/07	3	126.50	12	127.92	130.50	-9	4,655	-0.19%
2024/08/06	9	121.67	3	119.00	124.50	6	4,715	0.13%
2024/08/05	11.2	124.50	1.1	124.55	124.50	10.1	4,686	0.22%
2024/08/02	6	136.25	4	137.25	138.00	2	4,681	0.04%
2024/08/01	5.1	141.98	0	0.00	141.50	5.1	4,635	0.11%
2024/07/30	0	0.00	0	141.00	142.00	0	4,628	0.00%
2024/07/29	0.1	142.50	0	0.00	140.00	0.1	4,620	0.00%
2024/07/23	0	0.00	1	143.50	142.50	-1	4,604	-0.02%
2024/07/22	6	141.07	0	0.00	141.00	6	4,626	0.13%
2024/07/19	4.3	147.02	1	146.50	145.50	3.3	4,574	0.07%
2024/07/18	3.3	144.77	1	146.50	149.50	2.3	4,579	0.05%
2024/07/17	13	147.50	0	0.00	146.50	13	4,534	0.29%
2024/07/16	1.5	146.50	1	147.50	148.00	0.5	4,545	0.01%
2024/07/12	2	147.25	1	148.00	147.00	1	4,614	0.02%
2024/07/11	1	148.00	0	0.00	148.00	1	4,677	0.02%
2024/07/10	3	147.50	0.1	150.00	147.50	2.9	4,751	0.06%
2024/07/09	0	0.00	0.1	148.75	148.00	-0.1	4,764	0.00%
2024/07/08	3.2	149.13	3	149.00	147.00	0.2	4,753	0.00%
2024/07/05	6	148.00	2	148.50	147.50	4	4,750	0.08%
2024/07/04	4	147.88	3	148.33	148.00	1	4,757	0.02%
2024/07/03	5.1	146.66	1	148.50	144.50	4.1	4,742	0.09%
2024/07/02	21.2	148.46	5	143.50	144.50	16.2	4,665	0.35%
2024/07/01	14.4	159.05	2	157.25	157.00	12.4	4,363	0.28%
2024/06/28	1.2	162.83	6	163.00	161.00	-4.8	4,321	-0.11%
2024/06/27	17.3	162.75	4	162.50	162.00	13.3	4,277	0.31%
2024/06/26	2.3	168.28	2	168.75	168.50	0.3	4,402	0.01%
2024/06/25	10	166.50	11	169.95	170.00	-1	4,464	-0.02%
2024/06/24	2.2	169.93	2.5	166.63	165.50	-0.2	4,469	0.00%
2024/06/21	12	164.08	34.2	166.62	170.00	-22.2	4,460	-0.50%
2024/06/20	10	161.00	2	161.00	161.00	8	4,399	0.18%
2024/06/19	0.1	160.00	1.2	160.00	159.00	-1.1	4,472	-0.02%
2024/06/18	1	161.50	0.1	160.50	160.00	0.9	4,665	0.02%
2024/06/17	0.3	159.17	3.1	158.49	160.00	-2.8	4,890	-0.06%
2024/06/14	4	155.63	6	156.00	154.50	-2	5,122	-0.04%
2024/06/13	3	157.33	0	0.00	158.00	3	5,176	0.06%
2024/06/12	0	0.00	2	159.75	159.50	-2	5,354	-0.04%
2024/06/11	2	158.25	3	159.00	158.50	-1	5,708	-0.02%
2024/06/07	4	157.88	2.2	158.21	157.50	1.9	5,957	0.03%
2024/06/06	1.5	162.83	0	0.00	162.00	1.5	6,003	0.02%
2024/06/05	17.1	164.21	16	163.03	161.50	1.1	6,056	0.02%
2024/06/04	2.1	160.06	5	162.40	163.00	-3	6,096	-0.05%
2024/06/03	4	157.88	1	158.50	160.50	3	6,176	0.05%
2024/05/31	6	160.00	3	164.50	156.00	3	6,223	0.05%
2024/05/30	1	160.50	0	0.00	159.50	1	6,182	0.02%
2024/05/29	1.1	160.06	8.6	164.06	163.50	-7.6	6,257	-0.12%
2024/05/28	1	158.00	7	157.79	158.00	-6	6,140	-0.10%
2024/05/27	13.1	160.19	2	159.75	159.00	11	6,162	0.18%
2024/05/24	11	158.82	6	160.00	160.00	5	6,297	0.08%
2024/05/23	2	160.00	16.2	159.98	157.50	-14.2	6,420	-0.22%
2024/05/22	0	0.00	2	157.25	157.50	-2	6,600	-0.03%
2024/05/21	7	157.00	1	158.00	157.00	6	6,874	0.09%
2024/05/20	1	158.00	9.3	157.52	156.00	-8.3	6,868	-0.12%
2024/05/17	0	0.00	11	155.09	155.00	-11	6,876	-0.16%
2024/05/16	2.8	154.10	39	153.55	156.00	-36.2	6,960	-0.52%
2024/05/15	1	148.00	2	148.75	148.00	-1	6,859	-0.01%
2024/05/13	0	0.00	4	146.63	147.50	-4	6,924	-0.06%
2024/05/10	6	145.58	1.1	146.48	146.00	5	6,961	0.07%
2024/05/09	3	149.33	2.1	149.55	148.50	1	6,911	0.01%
2024/05/08	15	148.97	3	148.00	147.00	12	6,890	0.17%
2024/05/07	11	152.32	0.1	152.00	153.00	10.9	6,846	0.16%
2024/05/06	0	0.00	10	154.00	154.50	-10	6,831	-0.15%
2024/05/03	1	153.50	6	153.83	152.00	-5	6,839	-0.07%
2024/05/02	8	151.19	0	0.00	152.50	8	6,840	0.12%
2024/04/30	4	152.00	1	150.50	150.50	3	6,869	0.04%
2024/04/29	0	0.00	1	150.00	150.50	-1	6,984	-0.01%
2024/04/26	0.1	148.00	1	148.50	147.50	-1	7,128	-0.01%
2024/04/25	1	147.50	0.1	148.00	147.00	0.9	7,463	0.01%
2024/04/24	0	0.00	4	148.50	150.50	-4	7,496	-0.05%
2024/04/23	3	145.33	2	146.01	144.00	1	7,528	0.01%
2024/04/22	1	147.50	0	0.00	144.00	1	7,597	0.01%
2024/04/19	2.1	147.54	4	148.38	147.00	-2	7,575	-0.03%
2024/04/18	5	147.30	0	0.00	148.00	5	7,514	0.07%
2024/04/17	3	149.15	0	0.00	146.50	3	7,501	0.04%
2024/04/16	1	148.00	0	0.00	149.50	1	7,463	0.01%
2024/04/15	0	0.00	1	153.50	152.50	-1	7,438	-0.01%
2024/04/11	1	155.00	1.5	156.17	156.00	-0.5	7,396	-0.01%
2024/04/10	1	156.50	2	155.75	156.50	-1	7,416	-0.01%
2024/04/09	2	158.00	0	0.00	156.50	2	7,438	0.03%
2024/04/08	2	156.75	0	157.50	157.50	2	7,469	0.03%
2024/04/03	0	0.00	6	157.00	157.50	-6	7,497	-0.08%
2024/04/02	1	157.50	2	156.75	157.50	-1	7,565	-0.01%
2024/04/01	2.3	155.50	2	155.50	155.50	0.3	7,568	0.00%
2024/03/29	2.1	152.19	1	154.00	155.00	1.1	7,680	0.01%
2024/03/28	12	154.29	16	156.19	154.50	-4	7,549	-0.05%
2024/03/27	0	0.00	3	155.26	156.00	-3	7,564	-0.04%
2024/03/26	5.1	148.40	3	149.50	149.50	2.1	7,667	0.03%
2024/03/25	4	154.25	3	152.83	151.50	1	7,776	0.01%
2024/03/22	2	154.00	3	154.83	154.00	-1	7,977	-0.01%
2024/03/21	15.1	154.10	1	154.00	153.50	14.1	8,085	0.17%
2024/03/20	4.2	162.80	6.5	163.45	157.50	-2.3	8,114	-0.03%
2024/03/19	6	160.50	14.1	160.78	161.00	-8.1	8,335	-0.10%
2024/03/18	0	0.00	2	157.25	157.50	-2	8,815	-0.02%
2024/03/15	5.1	155.39	4	156.63	154.50	1.1	9,454	0.01%
2024/03/14	9.2	160.90	17	156.53	155.50	-7.8	9,679	-0.08%
2024/03/13	2	155.50	11.3	154.92	156.00	-9.3	9,453	-0.10%
2024/03/12	1.2	146.96	6.7	149.19	150.00	-5.5	9,228	-0.06%
2024/03/11	10.1	143.11	2	144.23	143.00	8.1	9,176	0.09%
2024/03/08	6.7	145.14	2.1	148.17	143.50	4.6	9,265	0.05%
2024/03/07	20.2	151.52	2.3	150.16	150.00	17.9	9,434	0.19%
2024/03/06	2	154.75	4	158.00	154.50	-2	9,335	-0.02%
2024/03/05	2	157.50	1	157.50	157.00	1	9,277	0.01%
2024/03/04	7.1	155.71	6.2	157.24	156.50	0.9	9,228	0.01%
2024/03/01	7	153.08	2	153.50	152.50	5	9,124	0.06%
2024/02/29	3	153.83	0	0.00	153.50	3	9,171	0.03%
2024/02/27	3.1	158.24	2	155.51	153.00	1	9,163	0.01%
2024/02/26	14.1	157.39	16.5	157.69	156.00	-2.3	9,082	-0.03%
2024/02/23	13.7	156.82	25.4	156.57	156.00	-11.7	9,025	-0.13%
2024/02/22	19.2	154.58	33	151.08	156.50	-13.9	8,926	-0.16%
2024/02/21	3	146.00	2	147.00	146.00	1	8,662	0.01%
2024/02/20	5	147.10	0	0.00	145.50	5	8,678	0.06%
2024/02/19	3	146.33	10.5	145.65	147.00	-7.5	8,706	-0.09%
2024/02/16	4	141.88	0	0.00	143.00	4	8,673	0.05%
2024/02/15	6	141.58	6	142.83	141.50	0	8,689	0.00%
2024/02/05	6.2	141.53	0	0.00	141.50	6.2	8,698	0.07%
2024/02/02	5	142.90	0	0.00	144.00	5	8,721	0.06%
2024/02/01	1.2	143.88	4	144.00	144.00	-2.8	8,882	-0.03%
2024/01/31	5.1	142.63	0.2	144.00	143.00	4.9	8,922	0.06%
2024/01/30	3.1	144.69	1.1	144.97	144.00	2	8,981	0.02%
2024/01/29	1.3	146.12	0.1	147.00	146.00	1.2	9,093	0.01%
2024/01/26	7.1	144.01	6	144.67	144.50	1.1	9,440	0.01%
2024/01/25	2	146.24	0.2	145.93	145.50	1.8	9,529	0.02%
2024/01/24	10	146.50	0	0.00	146.50	10	9,653	0.10%
2024/01/23	2.1	147.52	18	147.69	148.50	-15.9	9,692	-0.16%
2024/01/22	30	143.93	19.1	143.72	143.50	11	9,638	0.11%
2024/01/19	40.8	144.90	27.2	143.84	143.00	13.6	9,513	0.14%
2024/01/18	1	147.51	3.1	149.67	150.00	-2.1	9,211	-0.02%
2024/01/17	10	154.10	5	151.70	151.50	5	9,237	0.05%
2024/01/16	9.1	154.07	5	154.90	156.50	4.1	9,180	0.04%
2024/01/15	1.2	152.93	15.4	151.48	152.50	-14.2	9,096	-0.16%
2024/01/12	3.2	149.83	6	149.58	148.50	-2.8	9,105	-0.03%
2024/01/11	16	149.94	11.1	150.95	150.00	4.9	9,118	0.05%
2024/01/10	4.2	149.10	12	148.88	149.50	-7.8	9,189	-0.08%
2024/01/09	10.6	152.59	1	155.00	151.00	9.6	9,200	0.10%
2024/01/08	2.1	151.53	3	153.00	151.50	-0.9	9,230	-0.01%
2024/01/05	2	153.75	2	153.75	152.50	0	9,354	0.00%
2024/01/04	5.1	152.31	2	152.75	152.50	3.1	9,493	0.03%
2024/01/03	8	155.31	2	156.50	155.00	6	9,529	0.06%
2024/01/02	1	156.50	2	157.25	157.50	-1	9,552	-0.01%
2023/12/29	15.1	157.20	3	157.67	156.00	12.1	9,585	0.13%
2023/12/28	4.5	159.39	23.1	161.78	159.00	-18.5	9,660	-0.19%
2023/12/27	4.3	157.53	2.1	158.50	158.50	2.2	9,767	0.02%
2023/12/26	3.1	157.01	10	157.10	157.50	-6.9	9,812	-0.07%
2023/12/25	2.1	152.51	0	153.00	152.50	2	9,759	0.02%
2023/12/22	6	154.67	10	155.20	153.00	-4	9,851	-0.04%
2023/12/21	7.2	152.51	48.1	150.81	152.00	-40.8	9,821	-0.42%
2023/12/20	23.1	156.85	1	158.00	156.50	22.1	9,718	0.23%
2023/12/19	4.1	157.38	11	157.59	157.00	-6.9	9,785	-0.07%
2023/12/18	0	0.00	3	165.33	164.00	-3	9,908	-0.03%
2023/12/15	25.2	165.92	12	165.92	165.50	13.2	9,963	0.13%
2023/12/14	16.5	168.09	22.9	167.57	167.50	-6.4	10,063	-0.06%
2023/12/13	33.5	164.78	35.1	165.20	167.00	-1.7	9,718	-0.02%
2023/12/12	26	157.33	51.6	157.32	155.50	-25.6	9,115	-0.28%
2023/12/11	22.1	147.21	40.1	147.83	149.50	-18.1	8,624	-0.21%
2023/12/08	4	140.25	12	140.25	140.50	-8	8,481	-0.09%
2023/12/07	5.5	136.91	6	138.08	136.50	-0.5	8,494	-0.01%
2023/12/06	6.2	138.02	4	139.50	138.00	2.2	8,719	0.03%
2023/12/05	8	137.81	13.6	138.59	139.50	-5.6	8,880	-0.06%
2023/12/04	15	140.67	17	141.71	139.50	-2	9,074	-0.02%
2023/12/01	9	136.83	5	138.00	136.50	4	9,253	0.04%
2023/11/30	7.8	136.63	1	136.50	136.50	6.8	9,334	0.07%
2023/11/29	3	137.00	2	137.50	138.00	1	9,383	0.01%
2023/11/28	0	136.50	6	135.50	136.50	-6	9,572	-0.06%
2023/11/27	16.4	133.50	3	133.17	133.00	13.4	9,809	0.14%
2023/11/24	1	137.50	0	0.00	136.50	1	9,961	0.01%
2023/11/22	15.2	141.37	30	142.53	143.00	-14.8	10,299	-0.14%
2023/11/21	11.3	142.40	29.1	141.66	143.00	-17.8	10,447	-0.17%
2023/11/20	2	138.00	0	137.50	138.00	2	10,759	0.02%
2023/11/17	11	136.73	1.2	137.00	136.50	9.8	11,114	0.09%
2023/11/16	4	138.38	11	138.32	139.00	-7	11,374	-0.06%
2023/11/15	9.5	137.21	6.1	137.91	136.00	3.4	11,832	0.03%
2023/11/14	5	138.20	4	138.38	138.00	1	12,056	0.01%
2023/11/13	13	137.23	3	138.00	138.00	10	12,445	0.08%
2023/11/10	3	138.00	9	138.83	137.00	-6	12,513	-0.05%
2023/11/09	7.1	138.35	2	137.25	137.00	5.1	12,633	0.04%
2023/11/08	2	137.75	38	136.55	139.00	-36	12,625	-0.29%
2023/11/07	5	137.50	4.4	137.30	138.00	0.6	12,873	0.00%
2023/11/06	19	140.13	8.9	140.94	138.50	10.1	13,040	0.08%
2023/11/03	64.6	139.01	26	139.15	139.00	38.6	13,068	0.29%
2023/11/02	1	131.00	20.1	133.41	135.50	-19.1	13,063	-0.15%
2023/11/01	7.1	122.08	8.2	122.75	123.50	-1	13,255	-0.01%
2023/10/31	17.2	128.72	4	131.50	127.50	13.2	13,408	0.10%
2023/10/30	7	131.93	6	132.50	132.00	1	14,000	0.01%
2023/10/27	2	129.75	2	128.75	129.00	0	14,755	0.00%
2023/10/26	4	129.63	2	129.50	129.50	2	15,216	0.01%
2023/10/25	1	129.50	14.2	130.56	132.50	-13.2	15,221	-0.09%
2023/10/24	2	128.00	1.3	126.89	128.00	0.7	15,214	0.00%
2023/10/23	0.2	125.50	0	0.00	125.50	0.2	15,297	0.00%
2023/10/20	2	125.51	1.1	126.91	126.00	0.9	15,468	0.01%
2023/10/19	11	127.00	11.2	127.90	128.00	-0.2	15,625	0.00%
2023/10/18	13.2	127.09	3.1	127.18	126.00	10.1	15,792	0.06%
2023/10/17	3.2	130.69	2.2	130.74	130.00	1	15,881	0.01%
2023/10/16	2	130.01	8.2	130.53	130.00	-6.2	16,291	-0.04%
2023/10/13	7	136.36	25.2	136.36	135.50	-18.2	16,830	-0.11%
2023/10/12	11	132.91	4.3	132.77	133.00	6.7	17,006	0.04%
2023/10/11	6.2	129.26	7.2	128.66	128.00	-1	17,182	-0.01%
2023/10/06	1.1	130.55	7	130.36	130.00	-5.9	17,736	-0.03%
2023/10/05	5	131.50	2	131.00	130.00	3	18,185	0.02%
2023/10/04	5.2	130.32	6.1	130.85	130.50	-0.9	18,717	0.00%
2023/10/03	6.4	133.57	10.2	133.31	133.00	-3.8	19,190	-0.02%
2023/10/02	12.2	138.42	1.2	137.50	137.00	11	19,328	0.06%
2023/09/28	1	138.00	1	137.03	138.00	0	19,577	0.00%
2023/09/27	4.1	136.48	10.3	136.10	137.00	-6.2	20,119	-0.03%
2023/09/26	7.1	139.93	4.2	139.52	139.00	2.9	20,268	0.01%
2023/09/25	1.2	139.08	7.2	141.45	141.00	-6	20,610	-0.03%
2023/09/22	21.3	138.91	12.1	138.54	139.00	9.2	20,672	0.04%
2023/09/21	18.3	140.19	29.2	141.02	138.00	-10.8	20,718	-0.05%
2023/09/20	13.3	149.21	6	148.50	148.00	7.3	20,613	0.04%
2023/09/19	12	152.42	15.1	152.70	154.00	-3.1	20,440	-0.02%
2023/09/18	2	147.00	4.1	147.63	147.00	-2.1	20,130	-0.01%
2023/09/15	6.2	146.44	5.1	147.09	147.00	1.1	20,113	0.01%
2023/09/14	21	145.52	51.2	145.04	146.50	-30.1	20,058	-0.15%
2023/09/13	22.2	138.82	18.9	139.26	140.00	3.3	19,997	0.02%
2023/09/12	23.1	140.18	21.2	142.06	142.00	1.9	19,843	0.01%
2023/09/11	11.3	143.92	13.1	142.54	142.00	-1.7	19,768	-0.01%
2023/09/08	8.3	139.88	17.1	140.77	143.00	-8.8	19,591	-0.04%
2023/09/07	15	141.93	13.3	141.97	142.00	1.7	19,493	0.01%
2023/09/06	27	139.43	47.1	137.28	140.50	-20.1	19,252	-0.10%
2023/09/05	17	131.56	9.1	131.95	132.00	8	18,930	0.04%
2023/09/04	3	130.50	5.1	129.67	130.00	-2.1	19,147	-0.01%
2023/09/01	9	131.00	27.2	130.67	129.50	-18.2	19,178	-0.09%
2023/08/31	19.2	133.78	8.1	134.19	134.00	11.2	19,038	0.06%
2023/08/30	4	130.50	18	131.28	131.00	-14	18,829	-0.07%
2023/08/29	30	129.77	9.1	130.57	130.50	20.9	18,716	0.11%
2023/08/28	9	128.44	5	128.00	128.00	4	18,495	0.02%
2023/08/25	10.1	127.38	24	124.73	128.00	-13.9	18,358	-0.08%
2023/08/24	14.1	130.34	16.4	130.51	127.50	-2.3	18,178	-0.01%
2023/08/23	12	126.92	12.6	127.45	127.00	-0.6	17,756	0.00%
2023/08/22	14	123.93	12	123.50	123.00	2	17,452	0.01%
2023/08/21	11.1	123.05	23.2	123.72	124.00	-12.1	17,223	-0.07%
2023/08/18	25	120.68	15	119.53	117.50	10	16,720	0.06%
2023/08/17	12	121.79	18.6	121.61	123.00	-6.6	16,510	-0.04%
2023/08/16	1	116.50	6	118.08	118.50	-5	16,129	-0.03%
2023/08/15	2.1	117.46	15	117.03	117.50	-12.9	16,085	-0.08%
2023/08/14	15.2	117.97	11	118.09	118.00	4.2	16,066	0.03%
2023/08/11	8	119.44	28.1	119.27	119.00	-20.1	16,117	-0.12%
2023/08/10	10	117.40	13	116.12	115.50	-3	15,880	-0.02%
2023/08/09	11	117.59	11	117.09	118.00	0	15,674	0.00%
2023/08/08	29	119.81	16.3	121.33	118.00	12.7	15,831	0.08%
2023/08/07	22	118.64	22.1	119.41	120.50	-0.1	15,971	0.00%
2023/08/04	9.2	116.52	12.1	116.84	118.00	-2.9	15,753	-0.02%
2023/08/02	44.6	117.52	31	114.94	113.50	13.6	15,506	0.09%
2023/08/01	42.3	118.36	46.4	117.98	120.00	-4.2	14,885	-0.03%
2023/07/31	32.9	113.71	42.1	113.75	111.50	-9.2	14,092	-0.07%
2023/07/28	12	108.50	2	109.00	109.50	10	13,660	0.07%
2023/07/27	5	107.90	1	109.00	108.00	4	13,657	0.03%
2023/07/26	3	107.83	17	107.74	107.50	-14	13,667	-0.10%
2023/07/25	25	110.12	5	109.90	109.00	20	13,617	0.15%
2023/07/24	10	111.90	20	112.75	112.00	-10	13,484	-0.07%
2023/07/21	5.1	108.76	5.1	107.59	109.00	0	13,341	0.00%
2023/07/20	17	110.88	5.4	110.57	109.00	11.6	13,231	0.09%
2023/07/19	27.1	114.27	32.3	112.06	110.00	-5.2	13,099	-0.04%
2023/07/18	65.8	120.67	64.2	118.77	117.00	1.7	12,825	0.01%
2023/07/17	9	117.06	28.8	118.47	118.00	-19.8	12,373	-0.16%
2023/07/14	31.4	117.47	15	116.90	117.00	16.4	12,227	0.13%
2023/07/13	26.5	118.79	39	118.19	115.50	-12.5	12,008	-0.10%
2023/07/12	51.2	117.07	19	115.68	116.00	32.2	11,570	0.28%
2023/07/11	27.2	117.73	60.8	118.48	121.00	-33.6	11,305	-0.30%
2023/07/10	43.3	111.02	26	112.90	113.00	17.3	10,783	0.16%
2023/07/07	14.7	108.69	20.1	107.75	107.00	-5.4	10,256	-0.05%
2023/07/06	46.1	107.56	27	107.41	107.50	19.1	10,042	0.19%
2023/07/05	22	108.39	27.5	106.92	106.00	-5.5	9,920	-0.06%
2023/07/04	9.1	101.57	14.8	101.40	103.50	-5.8	9,357	-0.06%
2023/07/03	24.3	100.42	69	100.61	102.50	-44.7	9,283	-0.48%
2023/06/30	8	95.90	2.3	96.05	95.30	5.7	9,204	0.06%
2023/06/29	40	96.17	30	97.71	96.50	10	9,636	0.10%
2023/06/28	9	95.87	12.9	95.16	94.30	-3.9	9,437	-0.04%
2023/06/27	3	93.20	0.2	93.10	92.60	2.8	9,333	0.03%
2023/06/26	3	94.10	6	93.77	93.30	-3	9,400	-0.03%
2023/06/21	1.1	94.29	0	0.00	94.20	1.1	9,396	0.01%
2023/06/20	1	93.90	2	94.40	95.10	-1	9,327	-0.01%
2023/06/19	32.1	95.21	41	95.37	95.60	-8.9	9,248	-0.10%
2023/06/16	3	92.80	15	93.73	94.00	-12	9,060	-0.13%
2023/06/15	1	92.50	4	92.60	92.60	-3	8,933	-0.03%
2023/06/14	10.4	92.01	2	91.95	92.50	8.4	8,870	0.09%
2023/06/13	5	91.32	3	91.33	91.80	2	8,846	0.02%
2023/06/12	8.4	91.67	6.1	91.75	91.00	2.3	8,776	0.03%
2023/06/09	8.2	90.96	3	90.40	90.30	5.2	8,679	0.06%
2023/06/08	72.1	92.16	79.1	90.57	90.00	-7	8,604	-0.08%
2023/06/07	1.1	89.90	5	88.98	90.10	-4	8,341	-0.05%
2023/06/06	7	87.50	2	87.30	87.40	5	8,317	0.06%
2023/06/05	1	88.50	1	88.80	88.50	0	8,349	0.00%
2023/06/02	21.1	87.75	68	88.14	88.50	-47	8,443	-0.56%
2023/06/01	31	88.16	5	88.28	88.30	26	8,382	0.31%
2023/05/31	0	0.00	9	88.13	87.50	-9	8,357	-0.11%
2023/05/30	8	87.61	0	0.00	87.30	8	8,287	0.10%
2023/05/29	2	87.25	9	87.22	87.50	-7	8,284	-0.08%
2023/05/26	2	85.95	0	0.00	86.00	2	8,246	0.02%
2023/05/25	1	84.90	0	0.00	85.50	1	8,211	0.01%
2023/05/24	0	0.00	1	85.30	85.40	-1	8,184	-0.01%
2023/05/23	16	85.14	1.1	85.41	84.80	14.9	8,214	0.18%
2023/05/22	3.1	85.01	2.1	84.84	85.20	1	8,177	0.01%
2023/05/19	20	84.42	4	84.53	84.10	16	8,144	0.20%
2023/05/18	57	84.46	51	84.41	84.30	6	8,123	0.07%
2023/05/17	11	83.97	2	84.25	84.10	9	8,018	0.11%
2023/05/16	12	85.87	0	0.00	86.60	12	7,848	0.15%
2023/05/15	3.1	84.49	3	83.90	84.40	0.1	7,823	0.00%
2023/05/12	19.1	82.95	5.4	82.87	84.10	13.6	7,828	0.17%
2023/05/11	26.8	86.45	2	91.10	85.80	24.8	7,519	0.33%
2023/05/10	7	96.47	6	97.20	95.30	1	7,054	0.01%
2023/05/09	0	95.80	4	95.88	95.80	-4	7,014	-0.06%
2023/05/08	0	0.00	3.1	96.03	97.00	-3.1	6,966	-0.04%
2023/05/05	0	95.70	0	0.00	95.30	0	6,981	0.00%
2023/05/04	3.1	94.10	2	95.55	95.60	1.1	7,035	0.02%
2023/05/03	7.1	95.72	0.2	95.80	94.70	6.9	7,062	0.10%
2023/05/02	0.2	95.10	3	94.77	94.90	-2.8	7,062	-0.04%
2023/04/28	0	0.00	3	92.63	92.40	-3	7,018	-0.04%
2023/04/27	3	90.46	1	89.20	90.90	2	6,958	0.03%
2023/04/26	17.1	91.05	1	91.80	91.30	16.1	6,898	0.23%
2023/04/25	4	90.45	3	90.10	90.00	1	6,846	0.01%
2023/04/24	1	92.60	0	0.00	92.30	1	6,757	0.01%
2023/04/21	18	94.46	14.1	93.00	92.50	4	6,713	0.06%
2023/04/20	11	98.09	0	0.00	97.10	11	6,542	0.17%
2023/04/19	16	99.50	8	100.06	100.50	8	6,415	0.12%
2023/04/18	0	0.00	10	99.70	97.70	-10	6,253	-0.16%
2023/04/17	30	99.02	35	98.67	98.60	-5	6,160	-0.08%
2023/04/14	15	99.09	12	99.39	99.20	3	5,981	0.05%
2023/04/13	2	97.19	6	97.10	95.90	-4	5,721	-0.07%
2023/04/12	3.2	98.15	2	98.40	98.50	1.2	5,627	0.02%
2023/04/11	22.1	99.21	11	99.26	98.40	11.1	5,599	0.20%
2023/04/10	5	99.29	5.1	99.40	99.30	-0.1	5,571	0.00%
2023/04/07	4	100.88	2	100.75	99.90	2	5,358	0.04%
2023/04/06	4.4	100.82	11	101.23	101.00	-6.6	5,321	-0.12%
2023/03/31	15.1	103.43	13	102.58	103.50	2.1	5,153	0.04%
2023/03/30	23.1	100.11	53	100.54	103.50	-29.9	4,796	-0.62%
2023/03/29	0	0.00	5.1	93.89	94.40	-5.1	4,239	-0.12%
2023/03/28	9.1	93.20	20	92.37	91.70	-10.9	4,164	-0.26%
2023/03/27	13	90.72	14.6	91.77	92.80	-1.6	3,977	-0.04%
2023/03/24	1	89.90	2	90.15	89.60	-1	3,857	-0.03%
2023/03/23	0	0.00	0.3	89.10	89.60	-0.3	3,839	-0.01%
2023/03/22	4	88.45	1	88.60	88.50	3	3,836	0.08%
2023/03/21	0	0.00	0.1	87.90	88.00	-0.1	3,876	0.00%
2023/03/20	3	87.03	0	0.00	87.10	3	3,888	0.08%
2023/03/17	1.1	86.53	10.5	86.63	86.60	-9.4	4,046	-0.23%
2023/03/16	2	85.90	8.1	87.98	86.00	-6.1	4,090	-0.15%
2023/03/15	0	88.50	5.1	88.90	88.50	-5.1	4,156	-0.12%
2023/03/14	0	0.00	5	87.56	87.80	-5	4,240	-0.12%
2023/03/13	0.1	86.48	4.1	87.83	88.20	-4	4,439	-0.09%
2023/03/10	11.1	87.04	4	87.03	86.50	7.1	4,534	0.16%
2023/03/09	3	90.59	4	89.80	88.40	-1	4,924	-0.02%
2023/03/08	31.5	90.26	40	89.25	88.70	-8.5	4,935	-0.17%
2023/03/07	25.1	88.91	46.3	88.94	89.40	-21.2	4,936	-0.43%
2023/03/06	6	87.30	11	87.24	87.30	-5	4,812	-0.10%
2023/03/03	0	0.00	6.1	85.30	85.00	-6.1	4,828	-0.13%
2023/03/02	1	84.60	1	84.90	84.50	0	4,929	0.00%
2023/03/01	19.3	82.65	30.3	83.63	84.30	-11.1	5,100	-0.22%
2023/02/24	15	84.45	14	85.67	84.40	1	5,098	0.02%
2023/02/23	4.1	83.98	0.1	84.20	84.30	4	5,084	0.08%
2023/02/22	3.3	84.04	2	83.90	84.20	1.3	5,100	0.02%
2023/02/21	38	85.22	0.4	85.40	85.20	37.6	5,137	0.73%
2023/02/20	6.1	86.85	3	86.80	86.30	3.1	5,182	0.06%
2023/02/16	3.1	87.39	16.2	87.56	87.60	-13.1	5,321	-0.25%
2023/02/15	14.7	85.96	2	86.90	86.30	12.7	5,661	0.22%
2023/02/14	2	87.00	40	86.69	86.70	-38	6,298	-0.60%
2023/02/13	0	0.00	9	84.93	86.20	-9	6,363	-0.14%
2023/02/10	53.2	83.33	2.2	83.63	83.30	51.1	6,404	0.80%
2023/02/09	17.7	85.02	0	0.00	85.20	17.7	6,464	0.27%
2023/02/07	1	86.40	1	86.00	86.00	0	6,765	0.00%
2023/02/06	0.1	85.10	0	0.00	85.50	0.1	6,724	0.00%
2023/02/03	1.3	85.04	2	85.10	85.30	-0.7	6,729	-0.01%
2023/02/02	1	85.30	6	84.02	85.50	-5	6,701	-0.07%
2023/02/01	2	82.75	4	83.13	83.50	-2	6,641	-0.03%
2023/01/31	12	81.93	11	81.65	81.60	1	6,592	0.02%
2023/01/30	2	82.30	0	0.00	82.20	2	6,619	0.03%
2023/01/16	2	81.45	1	81.70	81.90	1	6,761	0.01%
2023/01/13	2	82.15	1	82.30	81.20	1	6,870	0.01%
2023/01/12	0	0.00	3	82.10	82.00	-3	6,968	-0.04%
2023/01/06	0	0.00	1	80.80	81.00	-1	7,412	-0.01%
2023/01/05	1	79.50	0	0.00	79.60	1	7,464	0.01%
2023/01/03	2	79.30	1	78.70	78.90	1	7,557	0.01%
2022/12/29	2.2	77.88	0	0.00	77.70	2.2	7,659	0.03%
2022/12/28	11	78.60	0	0.00	78.30	11	7,795	0.14%
2022/12/27	1	81.20	0	0.00	80.70	1	7,772	0.01%
2022/12/23	8	81.23	0	0.00	80.80	8	7,818	0.10%
2022/12/22	1	82.50	0.1	83.30	82.70	0.9	7,859	0.01%
2022/12/20	6	82.63	1	82.40	81.60	5	8,097	0.06%
2022/12/19	1	83.80	0	0.00	83.90	1	8,108	0.01%
2022/12/16	5	84.90	6.3	85.20	84.80	-1.3	8,167	-0.02%
2022/12/15	5.1	86.89	0	0.00	86.90	5.1	8,218	0.06%
2022/12/14	2	85.75	0	0.00	86.40	2	8,229	0.02%
2022/12/13	2.2	85.54	20	86.39	85.00	-17.8	8,287	-0.21%
2022/12/12	3	86.83	0	0.00	87.10	3	8,274	0.04%
2022/12/09	9.1	87.06	1	86.80	86.70	8.1	8,287	0.10%
2022/12/08	1	88.20	0	0.00	89.80	1	8,206	0.01%
2022/12/07	5	89.06	5	88.06	88.10	0	8,222	0.00%
2022/12/06	0	0.00	1	90.40	89.60	-1	8,345	-0.01%
2022/12/05	8	93.29	6	94.55	91.60	2	8,468	0.02%
2022/12/02	2	93.20	2	92.60	92.20	0	8,278	0.00%
2022/12/01	8	91.28	22	89.81	92.10	-14	8,166	-0.17%
2022/11/30	0	0.00	4	86.55	86.30	-4	7,734	-0.05%
2022/11/29	14	85.71	10	85.93	85.70	4	7,663	0.05%
2022/11/28	0	0.00	0.1	84.90	84.70	-0.1	7,567	0.00%
2022/11/25	4	85.23	1	84.00	84.00	3	7,572	0.04%
2022/11/24	3	85.03	5	85.16	85.50	-2	7,515	-0.03%
2022/11/23	3.1	84.88	8	85.66	86.00	-5	7,435	-0.07%
2022/11/22	2	82.80	0.1	82.90	82.90	2	7,289	0.03%
2022/11/21	0	0.00	2	82.50	82.70	-2	7,304	-0.03%
2022/11/18	3	82.83	3	82.73	82.10	0	7,399	0.00%
2022/11/17	1	82.00	2	82.40	82.30	-1	7,376	-0.01%
2022/11/16	7	81.41	10	80.45	81.00	-3	7,310	-0.04%
2022/11/15	6	82.00	1.3	82.10	81.80	4.8	7,232	0.07%
2022/11/14	11	83.01	5.3	81.77	82.40	5.7	7,210	0.08%
2022/11/11	13	83.62	9	83.63	82.60	4	7,216	0.06%
2022/11/10	21.1	86.50	26	89.62	84.60	-5	6,871	-0.07%
2022/11/09	11	85.62	11	84.85	84.60	0	6,211	0.00%
2022/11/08	1	82.80	0	0.00	82.80	1	6,123	0.02%
2022/11/07	2	84.90	1	84.90	85.40	1	6,095	0.02%
2022/11/04	8	83.15	8	83.29	83.70	0	6,190	0.00%
2022/11/03	29	85.76	30	84.85	83.70	-1	6,417	-0.02%
2022/11/02	8	84.28	6	83.92	84.00	2	6,263	0.03%
2022/11/01	5	83.60	6	84.22	84.30	-1	6,499	-0.02%
2022/10/28	3	82.20	1	81.50	81.50	2	7,129	0.03%
2022/10/27	1	82.40	4	83.50	84.10	-3	7,101	-0.04%
2022/10/26	1	80.30	1	79.90	81.80	0	7,080	0.00%
2022/10/25	2	80.50	0	0.00	81.40	2	6,995	0.03%
2022/10/24	1	84.00	4	84.00	83.30	-3	6,903	-0.04%
2022/10/21	4	81.65	3	82.30	81.80	1	6,871	0.01%
2022/10/20	8	84.86	5	84.84	85.00	3	6,801	0.04%
2022/10/19	3	84.30	5	84.88	84.00	-2	6,709	-0.03%
2022/10/18	7	84.86	4	84.33	84.70	3	6,676	0.04%
2022/10/17	14	83.03	5	84.46	85.00	9	6,586	0.14%
2022/10/14	11	87.67	8	87.89	87.60	3	6,479	0.05%
2022/10/13	4	86.43	4	84.70	83.40	0	6,250	0.00%
2022/10/12	1	83.80	1	85.60	86.40	0	6,183	0.00%
2022/10/11	3	86.00	1	84.80	85.00	2	6,170	0.03%
2022/10/07	5	87.62	4	87.43	87.60	1	6,194	0.02%
2022/10/06	3	87.40	3	87.17	87.50	0	6,207	0.00%
2022/10/05	5	87.02	14.4	87.05	87.00	-9.4	6,160	-0.15%
2022/10/04	4	84.25	5	84.52	84.80	-1	5,993	-0.02%
2022/10/03	1	81.40	2	82.25	82.00	-1	5,935	-0.02%
2022/09/30	4.4	79.80	2	80.75	81.80	2.4	5,947	0.04%
2022/09/29	1	83.60	0.2	82.30	82.10	0.8	5,908	0.01%
2022/09/28	4.8	81.47	4.2	84.37	81.00	0.6	5,829	0.01%
2022/09/27	1.2	83.13	3	85.10	86.10	-1.8	5,690	-0.03%
2022/09/26	3	81.43	0	80.20	80.40	3	5,545	0.05%
2022/09/23	0	86.20	0	0.00	83.20	0	5,512	0.00%
2022/09/22	2	86.10	3	86.10	86.80	-1	5,445	-0.02%
2022/09/20	3.2	84.93	6	84.02	85.60	-2.8	5,336	-0.05%
2022/09/19	6	82.02	6	81.79	82.60	0	5,269	0.00%
2022/09/15	1	85.60	4	84.33	84.20	-3	5,277	-0.06%
2022/09/14	4.3	83.95	4	84.60	85.00	0.3	5,221	0.01%
2022/09/13	10	86.49	18.3	86.94	85.90	-8.2	5,147	-0.16%
2022/09/12	10	86.26	9	87.97	89.10	1	4,901	0.02%
2022/09/08	3	84.13	2	83.20	83.20	1	4,660	0.02%
2022/09/05	1	85.20	1	83.20	82.80	0	4,673	0.00%
2022/09/02	1	83.90	1	83.70	83.50	0	4,635	0.00%
2022/08/31	2	84.80	10	84.50	85.00	-8	4,615	-0.17%
2022/08/30	0	0.00	2	84.45	84.40	-2	4,586	-0.04%
2022/08/29	4	82.28	0.1	81.00	82.60	3.9	4,552	0.09%
2022/08/26	0	0.00	2	84.70	83.80	-2	4,518	-0.04%
2022/08/25	7	84.59	19	84.61	84.70	-12	4,434	-0.27%
2022/08/24	0	0.00	1	81.70	82.20	-1	4,300	-0.02%
2022/08/22	0	80.80	2	82.00	81.30	-2	4,234	-0.05%
2022/08/19	1	84.30	26	84.09	82.20	-25	4,177	-0.60%
2022/08/18	19.3	83.08	14.1	83.46	84.20	5.1	4,096	0.13%
2022/08/17	1	82.30	5	81.92	82.40	-4	3,962	-0.10%
2022/08/16	0	0.00	1	81.40	81.20	-1	3,910	-0.03%
2022/08/15	2.1	80.89	3	80.87	80.90	-0.9	3,887	-0.02%
2022/08/12	4	81.58	13.3	81.33	81.30	-9.3	3,845	-0.24%
2022/08/11	24	82.74	4	81.65	81.50	20	3,784	0.53%
2022/08/10	20	82.07	22.5	82.82	82.20	-2.5	3,609	-0.07%
2022/08/09	3.1	80.98	3	80.83	81.00	0.1	3,343	0.00%
2022/08/08	16	80.03	20	80.57	80.90	-4	3,214	-0.12%
2022/08/05	13.5	77.16	25	77.81	79.00	-11.5	2,992	-0.39%
2022/08/04	2.1	75.72	22	75.18	76.20	-19.9	2,710	-0.73%
2022/08/03	0	0.00	1	73.80	72.90	-1	2,402	-0.04%
2022/08/01	1	74.80	1	74.10	74.40	0	2,535	0.00%
2022/07/29	0	74.50	8	74.63	75.00	-8	2,702	-0.30%
2022/07/28	1	73.60	1	73.40	73.40	0	2,877	0.00%
2022/07/27	1.1	73.29	8	73.64	73.50	-6.9	2,887	-0.24%
2022/07/26	0	0.00	5	72.46	72.70	-5	2,920	-0.17%
2022/07/25	0	0.00	1	72.80	72.70	-1	3,014	-0.03%
2022/07/22	0	72.30	0	0.00	72.50	0	3,124	0.00%
2022/07/21	3	72.13	1	72.40	72.90	2	3,243	0.06%
2022/07/20	1	72.40	5	72.80	72.60	-4	3,436	-0.12%
2022/07/19	1	71.20	4.1	71.58	72.00	-3.1	3,482	-0.09%
2022/07/18	0	0.00	2	71.60	71.90	-2	3,588	-0.06%
2022/07/15	6	70.82	10.6	70.27	69.90	-4.6	3,598	-0.13%
2022/07/14	2	68.25	4	69.45	70.20	-2	3,534	-0.06%
2022/07/13	2	65.55	1	66.00	65.70	1	3,460	0.03%
2022/07/12	2	67.65	2	67.25	67.20	0	3,425	0.00%
2022/07/11	2	68.90	4	70.05	68.60	-2	3,402	-0.06%
2022/07/08	0	70.20	4	69.93	69.20	-4	3,387	-0.12%
2022/07/07	3	66.20	4	66.20	68.90	-1	3,343	-0.03%
2022/07/06	1	64.60	20	64.10	64.60	-19	3,310	-0.57%
2022/07/05	10	63.50	0	0.00	63.70	10	3,305	0.30%
2022/07/04	10.2	62.61	11	64.00	62.50	-0.8	3,317	-0.02%
2022/07/01	11	65.58	4	67.60	63.80	7	3,295	0.21%
2022/06/30	0.2	68.90	5	69.20	69.20	-4.8	3,249	-0.15%
2022/06/28	1	70.40	1	71.10	70.60	0	3,210	0.00%
2022/06/24	15	71.17	2	70.50	69.90	13	3,162	0.41%
2022/06/23	0.3	69.00	0	0.00	69.20	0.3	3,077	0.01%
2022/06/22	1	68.80	10	69.15	68.40	-9	3,059	-0.29%
2022/06/21	10	68.40	0	0.00	68.50	10	3,030	0.33%
2022/06/20	11	67.19	4	66.50	66.10	7	3,017	0.23%
2022/06/17	5	66.80	5	67.60	67.60	0	3,004	0.00%
2022/06/16	1	69.40	11	69.18	67.80	-10	2,982	-0.34%
2022/06/15	1	68.20	1	68.10	68.50	0	2,925	0.00%
2022/06/14	3	66.83	13	66.64	67.30	-10	2,866	-0.35%
2022/06/13	5	65.80	0	0.00	65.60	5	2,842	0.18%
2022/06/09	1	66.30	1	66.90	66.90	0	2,818	0.00%
2022/06/07	1	64.70	0	0.00	64.60	1	2,771	0.04%
2022/06/06	0.3	65.20	0	0.00	65.30	0.3	2,761	0.01%
2022/06/01	0	0.00	1	64.40	64.30	-1	2,777	-0.04%
2022/05/30	3	63.90	0	0.00	64.20	3	2,756	0.11%
2022/05/26	3	62.73	0	0.00	62.30	3	2,737	0.11%
2022/05/20	3	62.50	0	0.00	62.50	3	2,714	0.11%
2022/05/19	1	62.80	0	0.00	63.20	1	2,691	0.04%
2022/05/13	0	0.00	1	64.90	64.90	-1	2,589	-0.04%
2022/05/12	0	0.00	4	64.30	63.80	-4	2,565	-0.16%
2022/05/11	6	63.22	0	0.00	62.80	6	2,521	0.24%
2022/05/10	14	61.70	7	62.06	62.70	7	2,476	0.28%
2022/05/09	3	63.80	4	63.53	63.00	-1	2,394	-0.04%
2022/05/06	19	66.42	7	66.04	65.60	12	2,317	0.52%
2022/05/05	27	72.66	46	73.91	70.10	-19	2,151	-0.88%
2022/05/04	3	75.80	3.1	76.55	75.20	-0.1	1,937	-0.01%
2022/05/03	7	76.19	11	75.90	76.00	-4	1,921	-0.21%
2022/04/29	3.1	76.97	7	77.17	76.70	-3.9	1,867	-0.21%
2022/04/28	7	75.86	6	75.88	75.60	1	1,810	0.06%
2022/04/27	23	75.14	5	75.68	75.00	18	1,731	1.04%
2022/04/26	10	77.21	20.2	77.40	76.30	-10.2	1,662	-0.61%
2022/04/25	14	75.20	19	76.64	76.90	-5	1,434	-0.35%
2022/04/22	8	76.41	33.2	76.32	77.10	-25.2	1,353	-1.86%
2022/04/21	7	75.56	13.1	75.23	75.90	-6.1	1,245	-0.49%
2022/04/20	16	73.97	14	73.31	74.10	2	1,182	0.17%
2022/04/18	10	71.81	0	0.00	71.70	10	1,168	0.86%
2022/04/15	15	70.93	0	0.00	71.10	15	1,185	1.27%
2022/04/14	0	0.00	20	71.99	72.70	-20	1,216	-1.64%
2022/04/12	2	71.40	0	0.00	71.30	2	1,258	0.16%
2022/04/11	21.1	72.34	3	73.00	71.80	18.1	1,281	1.41%
2022/04/08	0	0.00	6	72.85	72.10	-6	1,286	-0.47%
2022/04/07	1	71.90	2	72.00	70.80	-1	1,313	-0.08%
2022/04/01	1	71.70	0	0.00	71.90	1	1,418	0.07%
2022/03/31	2	71.90	0	0.00	71.60	2	1,513	0.13%
2022/03/30	0	0.00	1	71.70	71.80	-1	1,531	-0.07%
2022/03/24	0	0.00	1	71.40	71.50	-1	1,572	-0.06%
2022/03/22	1	70.50	0	0.00	70.50	1	1,685	0.06%
2022/03/21	2	70.10	0	0.00	70.20	2	1,849	0.11%
2022/03/18	3	69.77	2	69.85	68.50	1	1,943	0.05%
2022/03/15	6	68.28	0	0.00	68.10	6	2,023	0.30%
2022/03/14	0	0.00	2	70.10	69.90	-2	2,022	-0.10%
2022/03/11	1	70.00	0	0.00	69.90	1	2,041	0.05%
2022/03/10	1	69.60	2	70.00	69.90	-1	2,060	-0.05%
2022/03/09	1	68.50	0	0.00	69.00	1	2,072	0.05%
2022/03/08	4	67.98	0	0.00	67.80	4	2,101	0.19%
2022/03/07	5	69.12	0	0.00	69.30	5	2,094	0.24%
2022/03/02	3	71.40	0	0.00	71.40	3	2,143	0.14%
2022/02/24	8.1	71.10	0	0.00	70.20	8.1	2,202	0.37%
2022/02/23	0	0.00	1	73.00	72.50	-1	2,231	-0.04%
2022/02/22	0	0.00	2	73.30	72.70	-2	2,258	-0.09%
2022/02/21	3	72.87	0	0.00	73.10	3	2,279	0.13%
2022/02/17	0	0.00	10	73.30	73.70	-10	2,401	-0.42%
2022/02/14	1	73.00	4	72.90	73.10	-3	2,694	-0.11%
2022/02/11	0	0.00	5	73.80	73.90	-5	2,727	-0.18%
2022/02/10	0.2	73.60	1	73.90	73.90	-0.8	2,779	-0.03%
2022/02/09	1	73.30	0	0.00	73.60	1	2,866	0.03%
2022/02/07	1	71.60	0	0.00	71.70	1	3,126	0.03%
2022/01/26	1	69.80	0	0.00	70.10	1	3,360	0.03%
2022/01/25	0	0.00	1	70.00	70.00	-1	3,443	-0.03%
2022/01/24	8	69.35	1	68.80	69.90	7	3,521	0.20%
2022/01/21	6	70.23	0	0.00	69.90	6	3,579	0.17%
2022/01/20	4	71.75	0	0.00	71.60	4	3,622	0.11%
2022/01/19	19	72.75	0	0.00	72.60	19	3,750	0.51%
2022/01/18	0	0.00	1	75.20	75.10	-1	3,754	-0.03%
2022/01/17	1	74.50	1	75.00	74.90	0	3,841	0.00%
2022/01/14	2	73.35	0	0.00	73.90	2	3,854	0.05%
2022/01/13	1	74.00	0	0.00	74.40	1	3,864	0.03%
2022/01/12	2	73.80	0	0.00	74.50	2	3,863	0.05%
2022/01/11	1	74.60	0	0.00	73.70	1	3,865	0.03%
2022/01/10	5	75.14	0	0.00	74.40	5	3,855	0.13%
2022/01/07	4	74.38	0	0.00	74.10	4	3,836	0.10%
2022/01/05	6	76.05	5	76.60	75.60	1	3,797	0.03%
2022/01/04	2	76.05	1	76.20	76.00	1	3,787	0.03%
2022/01/03	0	0.00	3	77.33	77.00	-3	3,788	-0.08%
2021/12/30	1	78.00	3	77.90	78.00	-2	3,799	-0.05%
2021/12/29	0.5	76.80	2	77.10	77.30	-1.5	3,762	-0.04%
2021/12/28	1	77.00	4	77.28	76.80	-3	3,765	-0.08%
2021/12/27	4	77.98	5.4	77.69	77.70	-1.4	3,700	-0.04%
2021/12/24	0	0.00	2	75.70	75.70	-2	3,647	-0.05%
2021/12/22	1	75.30	1	75.20	75.10	0	3,673	0.00%
2021/12/20	1	75.00	2	75.05	74.80	-1	3,823	-0.03%
2021/12/17	7	75.31	2	75.30	75.50	5	3,850	0.13%
2021/12/16	2	77.30	7	78.37	77.30	-5	3,896	-0.13%
2021/12/15	13.1	77.84	30.5	78.10	78.00	-17.4	3,940	-0.44%
2021/12/14	10	76.62	9	76.50	76.20	1	3,805	0.03%
2021/12/13	2	75.35	1	75.40	75.40	1	3,715	0.03%
2021/12/10	2	74.75	2	74.45	75.00	0	3,698	0.00%
2021/12/09	6	74.93	10	74.92	74.80	-4	3,690	-0.11%
2021/12/08	2	73.25	0	0.00	73.70	2	3,622	0.06%
2021/12/07	5	73.30	1	73.90	72.90	4	3,615	0.11%
2021/12/06	3	72.97	0	0.00	72.90	3	3,604	0.08%
2021/12/03	2	73.40	0	0.00	73.20	2	3,594	0.06%
2021/12/02	4.1	73.48	0	0.00	73.20	4.1	3,588	0.11%
2021/12/01	1.1	73.43	0	0.00	74.20	1.1	3,562	0.03%
2021/11/29	1.2	73.69	20	74.04	74.60	-18.8	3,537	-0.53%
2021/11/26	6	74.60	0	0.00	75.00	6	3,520	0.17%
2021/11/24	22	74.88	0	74.60	75.20	22	3,505	0.63%
2021/11/23	2	75.85	0	76.50	75.10	2	3,493	0.06%
2021/11/22	1	77.30	3	77.20	77.00	-2	3,466	-0.06%
2021/11/19	0.1	75.70	1	75.50	75.80	-1	3,419	-0.03%
2021/11/18	2	76.25	2	76.30	76.10	0	3,398	0.00%
2021/11/17	4	75.80	4	76.90	75.80	0	3,382	0.00%
2021/11/16	9	77.46	3	76.90	76.80	6	3,371	0.18%
2021/11/15	6	75.47	3	75.47	75.70	3	3,290	0.09%
2021/11/12	2.2	74.41	13	74.22	74.50	-10.8	3,234	-0.33%
2021/11/11	7	75.61	0	0.00	74.90	7	3,182	0.22%
2021/11/10	2	77.75	4.1	78.61	78.80	-2.1	3,037	-0.07%
2021/11/09	1	77.80	9	78.61	79.00	-8	3,011	-0.27%
2021/11/08	4	78.30	2	78.20	77.50	2	2,964	0.07%
2021/11/05	8	79.36	12	79.39	79.50	-4	2,890	-0.14%
2021/11/04	14.2	79.89	27.2	79.76	79.90	-13	2,813	-0.46%
2021/11/03	32	79.59	25	79.14	78.20	7	2,662	0.26%
2021/11/02	5.1	76.71	13	77.33	76.00	-7.9	2,444	-0.32%
2021/11/01	19	78.99	11	78.69	78.60	8	2,366	0.34%
2021/10/29	9	78.02	20	77.82	77.50	-11	2,283	-0.48%
2021/10/28	24	77.50	7.3	77.68	77.50	16.7	2,244	0.75%
2021/10/27	5	76.72	20	76.76	77.30	-15	2,157	-0.69%
2021/10/26	2.1	75.32	13	75.18	75.00	-10.9	2,023	-0.54%
2021/10/25	1.1	74.70	13	74.27	74.90	-11.9	2,002	-0.60%
2021/10/22	1	71.90	0.1	71.50	72.40	1	1,976	0.05%
2021/10/21	2.1	71.40	0	0.00	70.50	2.1	2,003	0.10%
2021/10/19	0	70.50	0	0.00	70.20	0	2,094	0.00%
2021/10/18	1	70.10	0	0.00	70.00	1	2,161	0.05%
2021/10/15	0	0.00	5	70.90	70.90	-5	2,272	-0.22%
2021/10/14	1	71.00	0	0.00	70.70	1	2,383	0.04%
2021/10/13	6	70.63	0	0.00	70.40	6	2,500	0.24%
2021/10/12	13	71.52	8	72.10	71.10	5	2,657	0.19%
2021/10/08	0.1	73.20	5	74.00	74.30	-4.9	2,827	-0.17%
2021/10/07	4.1	73.33	8	73.29	73.50	-3.9	3,125	-0.12%
2021/10/06	1	71.20	1	71.60	70.80	0	3,303	0.00%
2021/10/04	3	70.57	3	70.67	70.20	0	3,370	0.00%
2021/10/01	10	71.05	8.3	70.56	70.60	1.7	3,394	0.05%
2021/09/30	7	72.37	1	72.00	73.10	6	3,391	0.18%
2021/09/29	2	71.60	1.1	72.12	72.10	0.9	3,414	0.03%
2021/09/28	8.1	72.91	1	73.30	72.90	7.1	3,470	0.21%
2021/09/27	23	75.36	32	75.46	74.30	-9	3,501	-0.26%
2021/09/24	4.1	74.31	2	74.80	74.40	2.1	3,447	0.06%
2021/09/23	2.3	74.37	0	0.00	74.20	2.3	3,508	0.07%
2021/09/22	13	74.16	14	74.31	74.90	-1	3,634	-0.03%
2021/09/17	0	0.00	5.3	71.25	72.50	-5.3	3,556	-0.15%
2021/09/14	1	70.50	1	70.80	70.60	0	3,567	0.00%
2021/09/10	1	70.20	0	0.00	69.70	1	3,579	0.03%
2021/09/09	1	69.30	0	0.00	69.10	1	3,590	0.03%
2021/09/08	1	69.30	1	69.60	69.30	0	3,582	0.00%
2021/09/07	1	70.10	0	0.00	70.50	1	3,578	0.03%
2021/09/01	4	71.05	0	0.00	71.40	4	3,611	0.11%
2021/08/31	0	0.00	1	72.90	72.40	-1	3,594	-0.03%
2021/08/30	0	0.00	2	72.65	71.90	-2	3,588	-0.06%
2021/08/27	1	71.10	0	0.00	71.10	1	3,572	0.03%
2021/08/25	0	0.00	4	71.20	71.00	-4	3,575	-0.11%
2021/08/24	0	0.00	2	70.50	70.00	-2	3,580	-0.06%
2021/08/23	1.1	69.65	2	69.90	70.50	-0.9	3,582	-0.03%
2021/08/20	5.2	68.16	0	0.00	67.80	5.2	3,572	0.15%
2021/08/19	1	68.10	0	0.00	68.10	1	3,555	0.03%
2021/08/18	1	69.80	1	69.90	69.80	0	3,546	0.00%
2021/08/17	0.3	69.90	3	69.40	69.50	-2.8	3,543	-0.08%
2021/08/16	13	69.13	4	69.03	69.50	9	3,534	0.25%
2021/08/13	0	0.00	1	71.00	70.50	-1	3,510	-0.03%
2021/08/12	2	71.35	0	0.00	71.20	2	3,504	0.06%
2021/08/10	10	70.81	5	72.00	72.90	5	3,491	0.14%
2021/08/09	2	72.30	2	72.20	72.00	0	3,502	0.00%
2021/08/06	3	72.70	16	72.71	72.50	-13	3,490	-0.37%
2021/08/05	3	73.73	2	74.40	73.30	1	3,506	0.03%
2021/08/04	0.2	74.40	0	0.00	74.20	0.2	3,582	0.00%
2021/08/03	4	73.25	0	0.00	73.30	4	3,616	0.11%
2021/08/02	0	0.00	2	74.10	74.00	-2	3,588	-0.06%
2021/07/30	1	73.80	4	74.60	74.20	-3	3,582	-0.08%
2021/07/29	1	76.20	10	75.80	76.00	-9	3,604	-0.25%
2021/07/28	7	75.29	3	76.13	76.10	4	3,565	0.11%
2021/07/27	2.2	77.80	1	77.70	77.60	1.2	3,546	0.03%
2021/07/26	3	79.50	3	79.60	79.10	0	3,527	0.00%
2021/07/23	5	79.24	8	79.28	78.60	-3	3,487	-0.09%
2021/07/22	2	77.75	1	78.80	79.10	1	3,545	0.03%
2021/07/21	13.1	77.46	5	77.40	76.90	8.1	3,547	0.23%
2021/07/20	2.4	79.48	22.7	79.41	79.10	-20.3	3,441	-0.59%
2021/07/19	7.1	80.17	16	80.47	80.50	-8.9	3,404	-0.26%
2021/07/16	10	80.10	15.3	80.00	79.80	-5.3	3,355	-0.16%
2021/07/15	5.1	78.80	14	79.21	78.80	-8.9	3,200	-0.28%
2021/07/14	19.9	78.90	15	78.81	79.00	4.9	3,035	0.16%
2021/07/13	6	77.18	25.2	77.52	77.00	-19.2	2,727	-0.70%
2021/07/12	0	0.00	1.5	74.67	74.70	-1.5	2,556	-0.06%
2021/07/09	8	74.25	1	74.10	74.80	7	2,564	0.27%
2021/07/08	2.1	75.82	2	76.00	75.70	0.1	2,555	0.00%
2021/07/07	0	0.00	5	75.98	76.30	-5	2,540	-0.20%
2021/07/06	7	75.46	2	75.75	75.10	5	2,539	0.20%
2021/07/05	5	77.40	1.2	77.05	76.80	3.9	2,552	0.15%
2021/07/02	8.1	76.58	4.2	76.82	76.20	3.9	2,501	0.15%
2021/07/01	1	75.30	2	75.45	75.40	-1	2,448	-0.04%
2021/06/30	5.2	75.41	5	75.92	76.00	0.2	2,421	0.01%
2021/06/29	5.8	75.48	7.1	74.44	76.00	-1.3	2,314	-0.06%
2021/06/28	4.1	72.10	23	71.85	72.00	-18.9	2,112	-0.89%
2021/06/25	1	70.70	1	70.40	70.30	0	2,080	0.00%
2021/06/24	1	68.60	3	68.57	68.90	-2	2,059	-0.10%
2021/06/22	1.1	66.83	6	66.95	66.90	-4.9	2,077	-0.24%
2021/06/21	1	67.00	0	0.00	67.00	1	2,087	0.05%
2021/06/16	0	0.00	1	67.90	67.50	-1	2,179	-0.05%
2021/06/15	0	0.00	0.5	67.00	67.40	-0.5	2,275	-0.02%
2021/06/11	1.5	68.35	0	0.00	67.80	1.5	2,299	0.07%
2021/06/10	0	0.00	1	68.90	69.40	-1	2,301	-0.04%
2021/06/07	0.1	66.00	4	66.15	66.00	-3.9	2,328	-0.17%
2021/06/04	1	65.80	0	0.00	65.90	1	2,346	0.04%
2021/06/03	0	0.00	2	66.80	66.60	-2	2,363	-0.08%
2021/06/02	1.2	66.62	0	0.00	66.90	1.2	2,384	0.05%
2021/06/01	0	0.00	1.2	67.89	67.50	-1.2	2,399	-0.05%
2021/05/31	1	66.30	0	0.00	66.20	1	2,417	0.04%
2021/05/28	0	0.00	0.2	66.20	66.20	-0.2	2,431	-0.01%
2021/05/27	1	65.30	9	64.99	65.60	-8	2,454	-0.33%
2021/05/25	1	65.00	1	64.90	65.00	0	2,537	0.00%
2021/05/21	2	63.90	1	63.70	63.90	1	2,631	0.04%
2021/05/17	3.1	61.16	1	61.00	61.00	2.1	2,733	0.07%
2021/05/14	3	64.23	2	64.15	64.30	1	2,711	0.04%
2021/05/13	4	61.00	9	62.32	63.80	-5	2,705	-0.18%
2021/05/12	6.6	63.85	12.3	65.33	62.20	-5.7	2,669	-0.21%
2021/05/11	8	67.16	1	67.10	66.70	7	2,602	0.27%
2021/05/10	1	69.20	0	0.00	69.00	1	2,582	0.04%
2021/05/07	1	70.00	0	0.00	70.40	1	2,586	0.04%
2021/05/06	4	69.48	0	0.00	68.80	4	2,607	0.15%
2021/05/05	2	70.75	0	0.00	70.10	2	2,577	0.08%
2021/05/04	10	71.02	3	70.73	70.70	7	2,596	0.27%
2021/05/03	6	72.83	0	0.00	72.20	6	2,631	0.23%
2021/04/29	2	74.40	7	74.90	74.40	-5	2,619	-0.19%
2021/04/28	10.2	76.14	15	76.49	75.90	-4.9	2,652	-0.18%
2021/04/27	1	73.50	2	74.80	75.10	-1	2,598	-0.04%
2021/04/26	2	72.25	0	0.00	72.30	2	2,558	0.08%
2021/04/23	4	71.85	7	71.63	72.00	-3	2,577	-0.12%
2021/04/22	7.3	73.11	0	0.00	72.70	7.3	2,565	0.28%
2021/04/21	0	0.00	2	74.20	74.20	-2	2,530	-0.08%
2021/04/20	4	74.90	0	0.00	74.60	4	2,572	0.16%
2021/04/19	1	74.80	1	74.80	74.90	0	2,604	0.00%
2021/04/16	2	75.50	3	75.03	75.00	-1	2,702	-0.04%
2021/04/15	8	73.70	0	0.00	73.70	8	2,689	0.30%
2021/04/14	7	73.60	1	75.20	74.70	6	2,659	0.23%
2021/04/13	0	0.00	11	76.20	74.80	-11	2,693	-0.41%
2021/04/12	1	75.90	0	0.00	75.80	1	2,727	0.04%
2021/04/09	11	76.60	2	76.50	76.20	9	2,928	0.31%
2021/04/08	1	75.80	0	0.00	75.80	1	2,908	0.03%
2021/04/07	0	0.00	2	74.65	75.70	-2	2,908	-0.07%
2021/04/01	0	0.00	1	74.60	74.50	-1	2,889	-0.03%
2021/03/30	1	74.10	3	74.33	74.40	-2	2,909	-0.07%
2021/03/29	1	74.20	2	74.40	74.00	-1	2,924	-0.03%
2021/03/26	0	0.00	11	73.89	73.90	-11	2,933	-0.38%
2021/03/25	2	74.00	4	74.15	74.00	-2	2,942	-0.07%
2021/03/24	1	73.30	4	73.48	73.40	-3	2,968	-0.10%
2021/03/23	3	73.33	0	0.00	73.00	3	2,993	0.10%
2021/03/22	10	73.25	0	0.00	73.30	10	2,998	0.33%
2021/03/19	3	74.20	3	74.30	74.00	0	3,033	0.00%
2021/03/18	15	74.13	13	74.65	74.90	2	3,033	0.07%
2021/03/17	1	74.80	0	0.00	74.90	1	3,001	0.03%
2021/03/12	1	75.50	0	0.00	75.50	1	3,116	0.03%
2021/03/11	2	75.45	0	0.00	75.50	2	3,192	0.06%
2021/03/09	1	74.60	0	0.00	75.00	1	3,261	0.03%
2021/03/08	0	0.00	0.1	75.50	75.10	-0.1	3,303	0.00%
2021/03/05	4	74.63	7	74.77	74.80	-3	3,315	-0.09%
2021/03/04	13	74.78	0	0.00	75.00	13	3,344	0.39%
2021/03/03	7.2	75.49	3.3	75.72	75.60	3.9	3,350	0.12%
2021/02/26	5	76.30	0	0.00	76.30	5	3,451	0.14%
2021/02/25	3	78.87	4	79.05	78.20	-1	3,576	-0.03%
2021/02/24	9	79.30	15.3	79.65	78.50	-6.3	3,639	-0.17%
2021/02/23	5.1	78.80	0	0.00	78.10	5.1	3,625	0.14%
2021/02/22	2	79.85	0	0.00	78.60	2	3,641	0.05%
2021/02/19	10	79.27	0	0.00	79.00	10	3,640	0.27%
2021/02/18	0	0.00	12	78.44	78.90	-12	3,663	-0.33%
2021/02/17	0	0.00	2	77.25	77.40	-2	3,699	-0.05%
2021/02/05	2	75.60	0	0.00	75.70	2	3,707	0.05%
2021/02/04	1	75.40	2	76.50	76.30	-1	3,762	-0.03%
2021/02/03	1	75.00	3	75.50	75.30	-2	3,991	-0.05%
2021/02/02	6	75.83	1	76.40	75.20	5	4,143	0.12%
2021/02/01	4	74.65	0	0.00	75.00	4	4,173	0.10%
2021/01/29	2	75.30	0	75.80	75.80	2	4,196	0.05%
2021/01/27	7.1	75.92	0	0.00	76.40	7.1	4,221	0.17%
2021/01/26	2	76.70	1	78.30	76.20	1	4,228	0.02%
2021/01/25	3.2	77.18	4	76.75	78.00	-0.8	4,216	-0.02%
2021/01/22	2	74.50	2	74.90	75.10	0	4,158	0.00%
2021/01/21	7.1	74.83	1.3	74.86	74.40	5.8	4,165	0.14%
2021/01/20	5	75.50	1	75.40	75.30	4	4,152	0.10%
2021/01/19	1	76.20	1	76.70	76.70	0	4,161	0.00%
2021/01/18	7	76.29	3	76.20	76.40	4	4,152	0.10%
2021/01/15	1	77.80	0.1	79.00	77.20	0.9	4,118	0.02%
2021/01/14	3	78.40	0	0.00	78.60	3	4,119	0.07%
2021/01/13	6.1	78.72	8	78.40	78.40	-1.9	4,163	-0.05%
2021/01/12	18	79.74	6	79.37	78.90	12	4,152	0.29%
2021/01/11	14.1	80.54	6.1	80.82	80.70	8	4,179	0.19%
2021/01/08	2.1	78.22	2	78.16	78.30	0.1	4,273	0.00%
2021/01/07	5	79.02	16	78.91	79.00	-11	4,425	-0.25%
2021/01/06	3.1	80.14	1	80.30	78.80	2.1	4,420	0.05%
2021/01/05	2.1	80.56	0	0.00	80.40	2.1	4,365	0.05%
2021/01/04	9	82.32	11	82.89	81.50	-2	4,336	-0.05%
2020/12/31	0.1	77.49	0	0.00	77.70	0.1	4,127	0.00%
2020/12/30	1	77.70	0	0.00	77.70	1	4,112	0.02%
2020/12/29	4	77.95	1	77.60	78.10	3	4,109	0.07%
2020/12/28	4	77.55	1	77.40	77.80	3	4,111	0.07%
2020/12/24	0	0.00	1	77.80	77.30	-1	4,104	-0.02%
2020/12/23	3	76.87	2	77.60	77.60	1	4,157	0.02%
2020/12/22	2	76.75	0	0.00	76.00	2	4,258	0.05%
2020/12/21	1	77.00	0	0.00	77.00	1	4,341	0.02%
2020/12/18	2	76.91	0	0.00	77.20	2	4,464	0.05%
2020/12/17	0	0.00	6	78.23	78.70	-6	4,486	-0.13%
2020/12/16	0	0.00	1	76.70	77.30	-1	4,524	-0.02%
2020/12/15	9	76.00	0.2	77.80	75.90	8.8	4,621	0.19%
2020/12/14	3	78.00	0	0.00	78.20	3	4,839	0.06%
2020/12/11	11	77.13	4	77.33	78.10	7	4,859	0.14%
2020/12/10	10	77.71	1	78.80	77.50	9	4,866	0.18%
2020/12/09	5	79.46	0	0.00	79.50	5	4,860	0.10%
2020/12/08	0	80.00	0	0.00	79.50	0	4,881	0.00%
2020/12/07	17	79.74	9	80.01	80.00	8	4,946	0.16%
2020/12/04	22.1	80.76	16	81.49	80.90	6.1	4,942	0.12%
2020/12/03	1.1	82.64	0.2	83.50	81.50	0.9	4,982	0.02%
2020/12/02	1	82.00	0	0.00	83.40	1	5,117	0.02%
2020/12/01	0	0.00	1	81.70	82.30	-1	5,187	-0.02%
2020/11/30	1	83.00	1	84.40	82.70	0	5,368	0.00%
2020/11/27	1	83.20	2	82.95	83.20	-1	5,568	-0.02%
2020/11/25	14	83.19	14	84.36	83.10	0	6,291	0.00%
2020/11/24	6	84.45	17	84.21	84.60	-11	6,492	-0.17%
2020/11/23	3.3	83.09	8	82.69	83.10	-4.7	6,702	-0.07%
2020/11/20	10	82.07	11	81.82	82.10	-1	6,788	-0.01%
2020/11/19	4	81.68	2	81.80	81.80	2	7,057	0.03%
2020/11/18	0	80.50	0	0.00	80.30	0	7,306	0.00%
2020/11/17	12	80.48	12	80.62	80.20	0	7,399	0.00%
2020/11/16	15	80.79	13	81.75	80.80	2	7,421	0.03%
2020/11/13	5	80.82	17	79.69	81.80	-12	7,428	-0.16%
2020/11/12	17	81.46	28.2	81.16	80.80	-11.2	7,519	-0.15%
2020/11/11	37	83.41	12	82.64	82.00	25	7,531	0.33%
2020/11/10	5.2	81.98	13	81.35	81.00	-7.8	7,296	-0.11%
2020/11/09	2	79.55	2	79.70	79.40	0	7,174	0.00%
2020/11/06	0	79.70	7	79.54	79.30	-7	7,165	-0.10%
2020/11/05	3	79.30	5	78.86	78.70	-2	7,157	-0.03%
2020/11/04	2	77.85	5	78.64	78.80	-3	7,140	-0.04%
2020/11/03	0	0.00	3	77.50	76.60	-3	7,096	-0.04%
2020/11/02	3	74.47	0	0.00	74.60	3	7,073	0.04%
2020/10/30	0.1	76.00	0	0.00	75.50	0.1	7,062	0.00%
2020/10/29	3.5	76.25	2	75.70	76.80	1.5	7,040	0.02%
2020/10/28	12	77.31	2	77.35	76.20	10	7,014	0.14%
2020/10/27	1.2	78.15	1	78.00	78.50	0.2	6,982	0.00%
2020/10/26	6	76.30	2	76.40	76.10	4	6,938	0.06%
2020/10/23	1	77.30	1	77.90	77.60	0	6,913	0.00%
2020/10/22	10	77.11	6	77.82	77.40	4	6,931	0.06%
2020/10/21	5	78.48	3	78.80	78.10	2	6,890	0.03%
2020/10/20	12	79.82	12	79.88	79.90	0	6,834	0.00%
2020/10/19	1	81.60	6	81.70	80.90	-5	6,801	-0.07%
2020/10/16	46	80.79	49	80.73	79.70	-3	6,727	-0.04%
2020/10/15	9	76.13	23	77.02	80.10	-14	6,535	-0.21%
2020/10/14	17	74.89	23	75.57	74.90	-6	6,360	-0.09%
2020/10/13	0	0.00	5	75.60	75.60	-5	6,355	-0.08%
2020/10/12	14	76.04	18	76.33	76.30	-4	6,359	-0.06%
2020/10/07	1	78.10	2	77.25	77.70	-1	6,387	-0.02%
2020/10/06	7	77.23	7	77.67	77.40	0	6,384	0.00%
2020/09/30	14	76.51	14	75.56	76.40	0	6,386	0.00%
2020/09/29	14	76.06	13	75.94	76.00	1	6,397	0.02%
2020/09/28	0	0.00	4	76.70	77.00	-4	6,451	-0.06%
2020/09/25	7	74.77	16	74.85	74.60	-9	6,478	-0.14%
2020/09/24	16	76.91	16	77.80	76.60	0	6,380	0.00%
2020/09/23	14	79.16	30	79.47	78.30	-16	6,315	-0.25%
2020/09/22	4	81.68	6	81.75	81.30	-2	6,232	-0.03%
2020/09/21	3	83.47	2	83.00	82.80	1	6,183	0.02%
2020/09/18	18	82.95	14	83.18	82.70	4	6,137	0.07%
2020/09/17	18	83.21	15	82.99	83.90	3	6,020	0.05%
2020/09/16	0	0.00	9	80.80	80.10	-9	5,739	-0.16%
2020/09/15	3	80.10	12	80.98	80.50	-9	5,706	-0.16%
2020/09/14	6	78.95	1	80.20	79.40	5	5,699	0.09%
2020/09/11	10	78.94	0	0.00	79.90	10	5,627	0.18%
2020/09/09	4	78.65	1	79.20	80.70	3	5,474	0.05%
2020/09/08	16	80.06	14	80.08	80.20	2	5,407	0.04%
2020/09/07	21	80.33	14	81.34	79.40	7	5,325	0.13%
2020/09/04	7	82.31	4	82.65	82.70	3	5,167	0.06%
2020/09/03	6	83.57	1	83.90	83.90	5	5,049	0.10%
2020/09/02	18	85.09	48	84.85	85.10	-30	4,860	-0.62%
2020/09/01	38	83.70	60	84.41	82.50	-22	4,625	-0.48%
2020/08/31	18	81.79	28	82.00	82.50	-10	4,152	-0.24%
2020/08/28	11	79.10	35	79.84	79.60	-24	3,880	-0.62%
2020/08/27	40	78.06	56	78.24	79.00	-16	3,587	-0.45%
2020/08/26	13	75.83	9	75.84	75.80	4	3,223	0.12%
2020/08/25	32	74.93	18	74.83	75.00	14	3,051	0.46%
2020/08/24	112	71.74	119	73.30	74.00	-7	2,725	-0.26%	大買/大賣/
2020/08/21	0	0.00	13	70.22	69.70	-13	2,459	-0.53%
2020/08/20	6	64.83	5	65.50	65.80	1	2,365	0.04%
2020/08/19	1	68.10	0	0.00	67.70	1	2,285	0.04%
2020/08/18	8	70.60	3	70.80	69.40	5	2,198	0.23%
2020/08/17	11	69.11	16	69.27	69.40	-5	2,076	-0.24%
2020/08/13	1	67.20	1	67.00	67.10	0	2,008	0.00%
2020/08/12	1	67.00	2	66.85	67.10	-1	1,986	-0.05%
2020/08/11	0	0.00	2	66.10	66.10	-2	1,959	-0.10%
2020/08/10	2	65.40	0	0.00	64.80	2	1,945	0.10%
2020/08/07	0	0.00	2	65.50	65.60	-2	1,959	-0.10%
2020/08/06	3	65.47	1	65.20	65.40	2	1,978	0.10%
2020/08/05	0	0.00	0.1	65.40	65.20	-0.1	2,005	0.00%
2020/07/30	1	64.40	0	0.00	64.20	1	2,053	0.05%
2020/07/29	0	0.00	1	63.20	62.60	-1	2,038	-0.05%
2020/07/28	3	62.87	2	62.85	62.50	1	2,038	0.05%
2020/07/27	5	62.64	7	63.19	62.00	-2	2,034	-0.10%
2020/07/24	3	64.10	0	0.00	63.30	3	2,042	0.15%
2020/07/22	0	0.00	2	65.50	65.70	-2	2,041	-0.10%
2020/07/21	2	65.05	0	0.00	65.00	2	2,035	0.10%
2020/07/20	1	65.00	0	0.00	64.90	1	2,045	0.05%
2020/07/16	0	0.00	2	66.40	66.50	-2	2,076	-0.10%
2020/07/15	1	65.60	0	0.00	65.90	1	2,070	0.05%
2020/07/14	1	68.00	0	0.00	68.00	1	2,079	0.05%
2020/07/13	3	68.70	0	0.00	68.70	3	2,052	0.15%
2020/07/10	0	0.00	4	69.08	69.10	-4	2,071	-0.19%
2020/07/07	5	69.60	4	70.23	70.40	1	2,043	0.05%
2020/07/06	2	69.65	1	69.80	69.50	1	2,043	0.05%
2020/07/03	0	0.00	3	66.83	67.00	-3	2,054	-0.15%
2020/07/02	2	66.55	1	66.90	66.90	1	2,083	0.05%
2020/07/01	2	66.25	0	0.00	66.40	2	2,071	0.10%
2020/06/30	0	0.00	10	63.40	64.40	-10	2,110	-0.47%
2020/06/29	5	62.22	0	0.00	62.40	5	2,124	0.24%
2020/06/24	12	63.28	0	0.00	63.30	12	2,110	0.57%
2020/06/22	0	0.00	1	64.90	64.50	-1	2,130	-0.05%
2020/06/18	1	62.90	0	0.00	63.50	1	2,109	0.05%
2020/06/17	1	63.50	0	0.00	63.20	1	2,119	0.05%
2020/06/15	0	0.00	2	63.45	62.20	-2	2,214	-0.09%
2020/06/12	3	62.80	2	63.00	63.20	1	2,240	0.04%
2020/06/11	2	64.30	1	65.00	63.90	1	2,261	0.04%
2020/06/09	1	66.70	0	0.00	66.80	1	2,355	0.04%
2020/06/08	6	66.02	2	66.15	66.10	4	2,431	0.16%
2020/06/05	3	66.87	0	0.00	66.60	3	2,432	0.12%
2020/06/04	1	65.30	0	0.00	66.30	1	2,422	0.04%
2020/06/02	2	65.10	2	65.65	64.50	0	2,399	0.00%
2020/05/28	0	0.00	1	64.30	63.90	-1	2,379	-0.04%
2020/05/27	1	63.50	4	63.45	64.00	-3	2,367	-0.13%
2020/05/26	0	0.00	6	62.70	62.40	-6	2,363	-0.25%
2020/05/20	1	62.80	2	62.80	62.60	-1	2,470	-0.04%
2020/05/19	0	0.00	11	62.73	63.20	-11	2,467	-0.45%
2020/05/18	1	62.00	0	0.00	62.10	1	2,457	0.04%
2020/05/15	11	62.36	2	62.00	61.80	9	2,449	0.37%
2020/05/14	4	62.93	0	0.00	62.30	4	2,428	0.16%
2020/05/12	0	0.00	2	64.50	64.40	-2	2,399	-0.08%
2020/05/11	3	64.17	4	64.13	65.60	-1	2,366	-0.04%
2020/05/08	1	62.60	0	0.00	62.00	1	2,319	0.04%
2020/05/07	1	62.70	0	0.00	62.40	1	2,310	0.04%
2020/05/06	1	62.00	1	62.10	61.70	0	2,310	0.00%
2020/05/05	0	0.00	3	62.10	62.40	-3	2,314	-0.13%
2020/05/04	0	0.00	1	61.50	61.50	-1	2,313	-0.04%
2020/04/29	1	61.90	0	0.00	61.90	1	2,322	0.04%
2020/04/24	0	0.00	1	59.10	59.00	-1	2,337	-0.04%
2020/04/23	1	59.50	0	0.00	59.30	1	2,344	0.04%
2020/04/22	1	58.20	1	58.20	58.80	0	2,318	0.00%
2020/04/21	23	59.03	22	58.63	57.80	1	2,299	0.04%
2020/04/20	10	59.98	1	60.00	60.50	9	2,277	0.40%
2020/04/17	3	60.57	4	61.90	60.20	-1	2,266	-0.04%
2020/04/15	0	0.00	2	61.50	61.50	-2	2,208	-0.09%
2020/04/13	1	59.10	0	0.00	59.40	1	2,166	0.05%
2020/04/09	2	60.70	28	59.75	59.00	-26	2,195	-1.18%
2020/04/08	15	59.52	9	58.38	58.80	6	2,147	0.28%
2020/04/07	10	55.37	11	55.57	55.60	-1	2,060	-0.05%
2020/04/06	0	0.00	2	54.10	54.20	-2	2,008	-0.10%
2020/04/01	7	54.06	4	54.35	54.20	3	1,992	0.15%
2020/03/31	0	0.00	11	51.66	52.30	-11	1,894	-0.58%
2020/03/30	4	50.53	3	50.60	51.00	1	1,870	0.05%
2020/03/27	3	51.70	4	52.05	51.30	-1	1,859	-0.05%
2020/03/26	4	51.63	2	51.75	51.50	2	1,842	0.11%
2020/03/25	11	51.50	8	52.05	52.00	3	1,876	0.16%
2020/03/24	8	48.30	3	47.65	48.30	5	1,852	0.27%
2020/03/23	6	46.61	10	46.63	46.10	-4	1,856	-0.22%
2020/03/20	13	48.82	3	49.32	49.05	10	1,842	0.54%
2020/03/19	16	47.20	18	46.29	45.10	-2	1,806	-0.11%
2020/03/18	9	51.27	9	51.28	50.10	0	1,746	0.00%
2020/03/17	2	52.30	0	0.00	52.10	2	1,719	0.12%
2020/03/16	8	56.00	0	0.00	55.50	8	1,688	0.47%
2020/03/13	7	54.91	2.2	55.08	57.60	4.8	1,672	0.29%
2020/03/12	12	60.84	1	65.50	60.80	11	1,588	0.69%
2020/03/11	1	68.70	0	0.00	67.30	1	1,505	0.07%
2020/03/10	1	67.50	0	0.00	68.00	1	1,551	0.06%
2020/03/09	7	68.56	0	68.60	68.20	7	1,545	0.45%
2020/03/06	1	70.30	0	0.00	70.40	1	1,540	0.06%
2020/03/05	0	0.00	3	70.13	70.60	-3	1,562	-0.19%
2020/03/04	1	69.00	0	0.00	69.10	1	1,559	0.06%
2020/03/03	3	69.50	0	0.00	69.10	3	1,583	0.19%
2020/03/02	0	0.00	1	69.20	68.80	-1	1,592	-0.06%
2020/02/27	3	68.70	0	0.00	69.00	3	1,603	0.19%
2020/02/25	3	68.70	0	0.00	69.10	3	1,570	0.19%
2020/02/24	2	69.95	0	0.00	69.50	2	1,523	0.13%
2020/02/20	1	72.20	0	0.00	72.20	1	1,529	0.07%
2020/02/18	1	72.10	0	0.00	71.70	1	1,561	0.06%
2020/02/13	1	73.00	0	0.00	72.40	1	1,579	0.06%
2020/02/12	0	0.00	1	72.20	72.20	-1	1,610	-0.06%
2020/02/07	1	71.40	1	71.10	71.10	0	1,783	0.00%
2020/02/06	0	0.00	3	72.00	72.00	-3	1,835	-0.16%
2020/02/05	0	0.00	1	71.00	71.00	-1	1,894	-0.05%
2020/02/04	1	70.60	0	0.00	70.30	1	2,001	0.05%
2020/02/03	7	68.70	0	0.00	68.90	7	2,110	0.33%
2020/01/31	1	70.80	1	70.80	70.70	0	2,123	0.00%
2020/01/30	3	70.53	1	71.10	70.10	2	2,168	0.09%
2020/01/20	0	0.00	1	75.50	75.50	-1	2,169	-0.05%
2020/01/17	2	75.55	0	0.00	75.60	2	2,197	0.09%
2020/01/15	0	0.00	1	75.70	75.30	-1	2,198	-0.05%
2020/01/13	1	74.90	0	0.00	75.00	1	2,210	0.05%
2020/01/09	0	0.00	1	74.70	74.20	-1	2,277	-0.04%
2020/01/06	7	74.53	0	0.00	74.30	7	2,279	0.31%
2020/01/03	13	76.44	1	76.80	75.70	12	2,275	0.53%
2019/12/30	1	75.40	1	75.30	75.50	0	2,270	0.00%
2019/12/26	1	75.90	0	0.00	75.80	1	2,268	0.04%
2019/12/23	0	0.00	1	75.70	75.30	-1	2,369	-0.04%
2019/12/20	5	76.40	3	76.13	76.10	2	2,385	0.08%
2019/12/18	5	75.54	0	0.00	75.60	5	2,390	0.21%
2019/12/16	0	0.00	3	74.50	74.60	-3	2,422	-0.12%
2019/12/13	2	74.60	0	0.00	74.60	2	2,467	0.08%
2019/12/12	2	74.80	0	0.00	74.80	2	2,567	0.08%
2019/12/09	1	75.10	0	0.00	74.70	1	2,588	0.04%
2019/12/06	1	75.50	1	75.50	75.50	0	2,605	0.00%
2019/12/05	1	75.10	0	0.00	75.80	1	2,656	0.04%
2019/12/03	3	74.10	0	0.00	74.20	3	2,770	0.11%
2019/12/02	1	74.00	2	73.60	74.50	-1	2,878	-0.03%
2019/11/28	0	0.00	4	75.10	75.10	-4	3,153	-0.13%
2019/11/27	1	75.00	0	0.00	74.90	1	3,158	0.03%
2019/11/26	0	0.00	2	74.90	75.20	-2	3,164	-0.06%
2019/11/25	1	75.00	0	0.00	74.90	1	3,207	0.03%
2019/11/20	1	75.10	0	0.00	75.10	1	3,336	0.03%
2019/11/19	2	75.25	2	75.70	75.20	0	3,326	0.00%
2019/11/11	0	0.00	2	74.30	73.60	-2	3,397	-0.06%
2019/11/08	5	75.12	0	0.00	75.00	5	3,389	0.15%
2019/11/07	5	75.20	1	74.30	74.50	4	3,402	0.12%
2019/11/06	3	75.50	2	75.60	75.80	1	3,349	0.03%
2019/11/05	4	74.40	0	0.00	74.50	4	3,319	0.12%
2019/11/04	2	74.70	22	75.00	74.40	-20	3,306	-0.60%
2019/11/01	1	74.80	0	0.00	74.90	1	3,263	0.03%
2019/10/31	6	76.18	0	0.00	76.00	6	3,189	0.19%
2019/10/30	7	78.01	1	78.50	78.10	6	3,079	0.19%
2019/10/29	1	77.40	0	0.00	77.60	1	3,051	0.03%
2019/10/28	3	78.57	0	0.00	78.60	3	3,016	0.10%
2019/10/25	1	80.10	0	0.00	80.10	1	2,977	0.03%
2019/10/24	0	0.00	10	81.10	81.10	-10	2,963	-0.34%
2019/10/21	5	80.82	5	80.90	80.80	0	3,002	0.00%
2019/10/18	0	0.00	1	83.00	81.00	-1	3,026	-0.03%
2019/10/16	0	0.00	2	80.90	80.60	-2	2,954	-0.07%
2019/10/15	2	80.70	0	80.60	80.60	2	2,957	0.07%
2019/10/14	4	81.60	0	0.00	81.00	4	2,958	0.14%
2019/10/09	7	80.76	1	80.30	81.00	6	2,945	0.20%
2019/10/08	0	0.00	1	81.00	80.60	-1	2,935	-0.03%
2019/10/07	11	81.71	12	82.47	81.90	-1	2,919	-0.03%
2019/10/04	0	0.00	1	82.00	81.90	-1	2,893	-0.03%
2019/10/03	1	82.00	1	82.00	82.00	0	2,895	0.00%
2019/10/01	0	0.00	9	82.44	82.30	-9	2,883	-0.31%
2019/09/27	8	81.54	1	81.70	81.60	7	2,870	0.24%
2019/09/26	15	83.87	19	84.02	83.30	-4	2,833	-0.14%
2019/09/25	0	0.00	4	82.90	83.80	-4	2,796	-0.14%
2019/09/24	4	83.15	8	83.81	83.00	-4	2,801	-0.14%
2019/09/23	10	83.10	10	82.85	82.80	0	2,766	0.00%
2019/09/20	5	83.04	10	83.03	83.00	-5	2,772	-0.18%
2019/09/19	0	0.00	1	82.80	82.80	-1	2,758	-0.04%
2019/09/18	2	82.50	2	82.35	81.90	0	2,777	0.00%
2019/09/17	26	81.83	17	82.79	81.20	9	2,728	0.33%
2019/09/11	0	0.00	4	81.20	81.50	-4	2,670	-0.15%
2019/09/09	12	81.44	12	82.03	81.50	0	2,612	0.00%
2019/09/06	0	0.00	1	82.40	82.10	-1	2,543	-0.04%
2019/09/05	17	81.60	6	81.43	81.90	11	2,451	0.45%
2019/09/04	0	0.00	1	81.90	82.00	-1	2,365	-0.04%
2019/09/03	2	81.50	2	81.90	80.70	0	2,259	0.00%
2019/08/30	0	0.00	4	79.03	78.80	-4	1,958	-0.20%
2019/08/29	3	78.80	1	79.50	78.80	2	1,932	0.10%
2019/08/28	23	79.99	6.2	80.61	79.30	16.8	1,914	0.88%
2019/08/27	4	79.48	7	79.66	79.20	-3	1,862	-0.16%
2019/08/22	0	0.00	4	78.50	77.80	-4	1,743	-0.23%
2019/08/21	3	78.07	4	77.95	78.10	-1	1,741	-0.06%
2019/08/20	3	78.13	5	77.80	77.80	-2	1,728	-0.12%
2019/08/19	2	78.10	1	78.90	77.80	1	1,724	0.06%
2019/08/16	1	78.50	5	77.88	78.00	-4	1,719	-0.23%
2019/08/15	21	77.85	3	77.93	77.90	18	1,728	1.04%
2019/08/14	0	0.00	5	78.80	77.90	-5	1,708	-0.29%
2019/08/13	0	0.00	1	76.50	77.20	-1	1,703	-0.06%
2019/08/12	5	77.04	10	77.20	76.90	-5	1,729	-0.29%
2019/08/08	0	0.00	2	73.70	73.70	-2	1,715	-0.12%
2019/08/07	1	72.90	3	73.27	73.10	-2	1,763	-0.11%
2019/08/05	10	75.40	12	75.42	75.10	-2	1,838	-0.11%
2019/08/02	10	76.90	1	76.20	75.80	9	1,915	0.47%
2019/07/31	2	77.60	1	78.10	78.30	1	1,978	0.05%
2019/07/29	2.6	79.09	0	0.00	78.50	2.6	2,026	0.13%
2019/07/26	0	0.00	5.1	79.39	79.00	-5.1	2,048	-0.25%
2019/07/25	0	0.00	1	79.30	79.20	-1	2,053	-0.05%
2019/07/24	3	78.77	4	79.05	78.80	-1	2,081	-0.05%
2019/07/22	5	77.24	7	77.04	77.50	-2	2,094	-0.10%
2019/07/19	1	76.00	0	0.00	75.80	1	2,071	0.05%
2019/07/18	1	75.70	0	0.00	75.40	1	2,088	0.05%
2019/07/17	1	75.80	0	0.00	75.40	1	2,123	0.05%
2019/07/16	0	0.00	1	76.80	76.30	-1	2,181	-0.05%
2019/07/12	0	76.30	2	76.60	76.30	-2	2,269	-0.09%
2019/07/11	3	75.20	7	75.64	75.40	-4	2,337	-0.17%
2019/07/10	1	75.00	0	0.00	75.20	1	2,481	0.04%
2019/07/09	2	75.25	2	75.20	75.20	0	2,571	0.00%
2019/07/04	0	0.00	1	74.60	74.40	-1	2,641	-0.04%
2019/07/03	1	74.40	0	0.00	74.00	1	2,657	0.04%
2019/07/02	0	0.00	1	74.80	74.70	-1	2,677	-0.04%
2019/07/01	1	74.20	2	74.65	74.50	-1	2,702	-0.04%
2019/06/28	1	72.80	2	73.30	73.20	-1	2,717	-0.04%
2019/06/27	0	0.00	1	73.70	73.60	-1	2,782	-0.04%
2019/06/26	0	0.00	1	72.20	73.00	-1	2,778	-0.04%
2019/06/25	7	73.09	4	73.70	72.90	3	2,776	0.11%
2019/06/24	1	71.90	2	72.50	72.30	-1	2,766	-0.04%
2019/06/21	3	72.27	5	73.02	72.00	-2	2,805	-0.07%
2019/06/20	2	72.50	2	72.50	72.40	0	2,813	0.00%
2019/06/19	3	71.10	0	0.00	71.10	3	2,896	0.10%
2019/06/18	2	70.35	1	70.10	70.00	1	2,936	0.03%
2019/06/12	1	70.90	0	0.00	70.50	1	3,426	0.03%
2019/06/11	6	70.70	0	0.00	70.60	6	3,487	0.17%
2019/06/10	0	0.00	1	70.00	70.50	-1	3,491	-0.03%
2019/06/06	5	69.00	0	0.00	69.10	5	3,513	0.14%
2019/06/05	0	0.00	3	69.90	69.60	-3	3,537	-0.08%
2019/06/03	6	69.07	0	0.00	69.60	6	3,580	0.17%
2019/05/31	0	0.00	21	70.65	70.80	-21	3,592	-0.58%
2019/05/30	0	0.00	4	70.45	70.30	-4	3,624	-0.11%
2019/05/29	0	0.00	1	70.00	70.10	-1	3,673	-0.03%
2019/05/28	1	68.60	0	0.00	68.60	1	3,689	0.03%
2019/05/24	1	70.00	0	0.00	69.80	1	3,827	0.03%
2019/05/23	6	69.65	18	69.65	70.10	-12	3,829	-0.31%
2019/05/22	10	70.05	2	70.00	70.40	8	3,843	0.21%
2019/05/21	12	68.05	0	0.00	69.50	12	3,853	0.31%
2019/05/20	1	68.10	0	0.00	67.50	1	3,903	0.03%
2019/05/17	12	69.67	13	68.60	68.50	-1	3,911	-0.03%
2019/05/16	3	70.33	2	70.55	69.70	1	3,894	0.03%
2019/05/15	1	69.40	2	69.60	69.20	-1	3,886	-0.03%
2019/05/14	26	69.05	0	0.00	69.30	26	3,919	0.66%
2019/05/13	3	71.87	32	70.41	70.20	-29	3,910	-0.74%
2019/05/10	4	74.55	0.1	75.30	73.50	3.9	3,847	0.10%
2019/05/09	2	76.20	1	75.90	75.80	1	3,794	0.03%
2019/05/08	4	77.40	9	77.47	77.50	-5	3,787	-0.13%
2019/05/07	3	78.80	0	0.00	78.70	3	3,763	0.08%
2019/05/03	9	81.37	12	81.26	81.10	-3	3,773	-0.08%
2019/05/02	3	80.50	3	80.20	80.50	0	3,808	0.00%
2019/04/30	4	78.90	6	78.43	80.00	-2	3,910	-0.05%
2019/04/29	13	78.85	10	79.45	78.60	3	3,962	0.08%
2019/04/26	22	80.00	13	80.46	80.00	9	3,981	0.23%
2019/04/23	11	81.10	9	81.29	81.10	2	4,027	0.05%
2019/04/22	1	81.80	1	82.10	81.80	0	4,006	0.00%
2019/04/18	2	80.95	0	0.00	80.10	2	3,974	0.05%
2019/04/17	1	82.00	0	0.00	82.00	1	3,968	0.03%
2019/04/16	8	83.31	5	82.70	83.40	3	3,921	0.08%
2019/04/15	11	80.95	16	81.87	82.80	-5	3,849	-0.13%
2019/04/12	1	79.90	3	80.00	79.90	-2	3,857	-0.05%
2019/04/10	2	80.90	2	81.05	80.90	0	4,001	0.00%
2019/04/09	0	0.00	0.2	81.60	81.60	-0.2	4,012	0.00%
2019/04/08	1	81.20	0	0.00	81.50	1	4,052	0.02%
2019/04/03	3	81.00	0	0.00	80.60	3	4,051	0.07%
2019/04/02	2	81.10	0	0.00	81.10	2	4,059	0.05%
2019/04/01	9	82.28	1	83.90	82.00	8	4,061	0.20%
2019/03/29	3	80.80	0	0.00	81.00	3	3,987	0.08%
2019/03/28	4	80.85	1	81.30	80.50	3	4,008	0.07%
2019/03/27	0	0.00	1	80.80	80.90	-1	4,039	-0.02%
2019/03/26	13	82.00	9	82.71	81.60	4	4,075	0.10%
2019/03/25	4	80.65	4	81.53	82.10	0	4,063	0.00%
2019/03/22	0	0.00	2	82.95	81.70	-2	4,118	-0.05%
2019/03/21	10	82.96	10	83.05	82.80	0	4,101	0.00%
2019/03/20	7	82.64	7	82.66	82.80	0	4,119	0.00%
2019/03/19	2	82.00	2	81.50	81.70	0	4,097	0.00%
2019/03/18	3	79.53	12	80.87	81.60	-9	4,130	-0.22%
2019/03/15	2	76.65	1	76.70	76.50	1	3,954	0.03%
2019/03/14	0	0.00	1	77.00	76.70	-1	3,935	-0.03%
2019/03/13	0	0.00	1	78.80	78.20	-1	3,921	-0.03%
2019/03/12	1	78.80	0	0.00	78.70	1	3,938	0.03%
2019/03/11	1	78.90	0	0.00	78.80	1	3,943	0.03%
2019/03/06	0	0.00	1	78.40	78.10	-1	4,069	-0.02%
2019/03/05	2	78.25	0	0.00	77.40	2	4,202	0.05%
2019/03/04	1	79.30	1	79.00	78.70	0	4,188	0.00%
2019/02/27	13	78.74	0	0.00	78.60	13	4,145	0.31%
2019/02/26	20	78.73	0	0.00	78.80	20	4,137	0.48%
2019/02/25	0	0.00	3	78.57	78.90	-3	4,080	-0.07%
2019/02/22	1	77.30	0	0.00	77.10	1	4,000	0.02%
2019/02/20	0	0.00	1	77.10	77.30	-1	3,990	-0.03%
2019/02/19	1	77.70	6	77.72	77.20	-5	3,955	-0.13%
2019/02/18	1	76.00	1	76.50	76.50	0	3,889	0.00%
2019/02/15	1	75.60	2	76.15	75.40	-1	3,863	-0.03%
2019/02/14	1	76.10	0	0.00	76.10	1	3,842	0.03%
2019/02/13	4	76.70	2	77.10	76.30	2	3,813	0.05%
2019/02/12	3	75.90	0	0.00	75.70	3	3,760	0.08%
2019/02/11	2	76.20	0	0.00	76.30	2	3,724	0.05%
2019/01/29	3	74.57	0	0.00	74.70	3	3,688	0.08%
2019/01/28	1	76.00	1	76.30	76.20	0	3,652	0.00%
2019/01/25	11	75.61	0	0.00	75.60	11	3,646	0.30%
2019/01/23	0	0.00	1.8	76.82	77.30	-1.8	3,604	-0.05%
2019/01/22	5	76.22	33	77.58	75.50	-28	3,566	-0.79%
2019/01/21	6	77.72	0	0.00	77.50	6	3,489	0.17%
2019/01/18	2	78.55	0.1	79.10	78.70	1.9	3,424	0.05%
2019/01/17	0	0.00	1	79.70	79.40	-1	3,394	-0.03%
2019/01/16	4	80.73	0	0.00	80.60	4	3,450	0.12%
2019/01/14	1	79.80	1	80.10	79.80	0	3,408	0.00%
2019/01/11	1	79.60	0	0.00	79.60	1	3,413	0.03%
2019/01/09	14	81.30	3	81.80	80.60	11	3,377	0.33%
2019/01/08	3	82.07	0	0.00	82.50	3	3,328	0.09%
2019/01/07	20.2	81.93	18	83.03	82.00	2.2	3,293	0.07%
2019/01/04	2	80.65	3	81.93	83.10	-1	3,226	-0.03%
2019/01/03	3	81.37	3	81.80	82.20	0	3,165	0.00%
2019/01/02	13	81.11	23	82.17	80.90	-10	3,059	-0.33%
2018/12/27	3	78.87	5	79.60	79.00	-2	2,964	-0.07%
2018/12/26	3	78.40	1	78.60	77.10	2	2,902	0.07%
2018/12/25	18	78.26	14	78.60	78.10	4	2,887	0.14%
2018/12/24	2	80.00	5	80.16	80.50	-3	2,843	-0.11%
2018/12/22	1	77.80	1	78.50	78.10	0	2,792	0.00%
2018/12/21	7	78.21	2	78.35	77.90	5	2,821	0.18%
2018/12/20	2	78.35	0	0.00	78.40	2	2,799	0.07%
2018/12/19	7	79.41	5	79.20	78.80	2	2,767	0.07%
2018/12/18	1	79.10	1	79.50	78.60	0	2,707	0.00%
2018/12/17	3	80.03	2	82.90	79.10	1	2,711	0.04%
2018/12/14	2	80.90	6	81.25	80.90	-4	2,682	-0.15%
2018/12/13	2	80.40	9	80.48	80.00	-7	2,665	-0.26%
2018/12/12	31	80.33	31	80.65	80.50	0	2,751	0.00%
2018/12/11	5	79.64	9	79.74	80.50	-4	2,727	-0.15%
2018/12/10	5	78.00	1	77.30	77.30	4	2,619	0.15%
2018/12/06	2	75.35	5	75.16	74.20	-3	2,591	-0.12%
2018/12/05	4	76.95	0	0.00	76.80	4	2,574	0.16%
2018/12/04	13	78.92	10	78.40	78.30	3	2,572	0.12%
2018/12/03	3	79.23	7	79.09	79.50	-4	2,563	-0.16%
2018/11/30	6	76.27	2	77.60	77.00	4	2,500	0.16%
2018/11/29	4	77.48	4	78.23	77.00	0	2,526	0.00%
2018/11/28	6	76.90	16	76.59	77.50	-10	2,469	-0.40%
2018/11/27	3	73.33	2	73.55	73.60	1	2,308	0.04%
2018/11/23	12	71.92	0	0.00	71.10	12	2,275	0.53%
2018/11/19	0	0.00	3	74.90	74.70	-3	2,228	-0.13%
2018/11/15	0	0.00	1	74.00	73.90	-1	2,186	-0.05%
2018/11/13	1	71.50	0	0.00	73.20	1	2,206	0.05%
2018/11/09	0	0.00	1	74.40	73.50	-1	2,193	-0.05%
2018/11/08	0	0.00	21	74.06	73.90	-21	2,154	-0.97%
2018/11/07	0	0.00	1	73.40	73.20	-1	2,125	-0.05%
2018/11/06	1	74.10	6	73.40	71.50	-5	2,124	-0.24%
2018/11/05	0	0.00	1	72.90	73.00	-1	2,099	-0.05%
2018/11/02	6	72.37	1	72.00	72.80	5	2,116	0.24%
2018/10/31	0	0.00	6	71.95	72.00	-6	2,107	-0.28%
2018/10/30	11	68.12	0	0.00	68.80	11	2,121	0.52%
2018/10/29	8	70.75	1	72.00	68.90	7	2,137	0.33%
2018/10/26	0	0.00	6	72.85	72.60	-6	2,098	-0.29%
2018/10/25	3	72.60	0	0.00	72.60	3	2,058	0.15%
2018/10/24	2	72.75	13	73.61	74.00	-11	2,031	-0.54%
2018/10/23	1	72.20	8	71.74	71.20	-7	1,948	-0.36%
2018/10/17	0	0.00	1	71.40	71.10	-1	1,931	-0.05%
2018/10/16	0	0.00	2	69.50	69.70	-2	1,934	-0.10%
2018/10/15	0	0.00	1	66.80	67.00	-1	1,935	-0.05%
2018/10/12	1	65.00	1	67.40	67.50	0	1,939	0.00%
2018/10/11	5	65.76	1	66.10	64.30	4	1,976	0.20%
2018/10/05	3	70.27	0	0.00	70.00	3	1,991	0.15%
2018/10/04	1	72.10	0	0.00	72.00	1	1,985	0.05%
2018/10/03	0	0.00	1	73.20	72.70	-1	1,991	-0.05%
2018/10/01	1	74.30	0	0.00	74.20	1	2,005	0.05%
2018/09/28	2	75.65	5	75.13	74.10	-3	2,032	-0.15%
2018/09/25	0	0.00	1	74.90	75.20	-1	1,964	-0.05%
2018/09/21	1	75.00	0	0.00	75.10	1	1,938	0.05%
2018/09/20	8	74.28	14	74.54	74.10	-6	1,904	-0.31%
2018/09/19	2	73.05	0	0.00	72.60	2	1,830	0.11%
2018/09/18	3	74.00	22	74.71	74.10	-19	1,753	-1.08%
2018/09/17	1	73.00	11	72.27	72.50	-10	1,596	-0.63%
2018/09/14	0	0.00	1	68.70	68.80	-1	1,514	-0.07%
2018/09/13	2	68.25	0	0.00	68.10	2	1,496	0.13%
2018/09/12	1	68.80	0	0.00	69.00	1	1,486	0.07%
2018/09/11	3	70.10	3	69.80	70.00	0	1,476	0.00%
2018/09/07	5	71.70	2	73.20	70.80	3	1,430	0.21%
2018/09/06	2.5	72.06	0	0.00	71.80	2.5	1,407	0.18%
2018/09/05	1	69.60	17	72.40	71.90	-16	1,384	-1.16%
2018/09/03	2.3	68.15	0	0.00	68.00	2.3	1,313	0.17%
2018/08/31	5	68.32	0	0.00	68.60	5	1,349	0.37%
2018/08/30	1	68.70	0	0.00	68.90	1	1,365	0.07%
2018/08/29	0	70.90	1	70.40	70.20	-1	1,368	-0.07%
2018/08/28	6	68.75	0	0.00	68.70	6	1,375	0.44%
2018/08/27	1	68.40	0	0.00	68.50	1	1,384	0.07%
2018/08/24	4	67.73	0	0.00	67.30	4	1,427	0.28%
2018/08/22	2	68.30	0	0.00	68.30	2	1,426	0.14%
2018/08/21	1	68.60	0	0.00	68.50	1	1,428	0.07%
2018/08/20	11	68.55	0	0.00	68.10	11	1,419	0.77%
2018/08/17	9	70.10	0	0.00	69.50	9	1,395	0.65%
2018/08/16	2	69.95	1	70.90	70.00	1	1,403	0.07%
2018/08/15	2	71.10	0	0.00	71.00	2	1,408	0.14%
2018/08/14	1	72.00	0	0.00	72.10	1	1,454	0.07%
2018/08/13	5	71.38	0	0.00	72.00	5	1,495	0.33%
2018/08/09	1	73.60	0	0.00	73.80	1	1,477	0.07%
2018/08/06	1	79.10	1	80.40	79.10	0	1,475	0.00%
2018/08/03	1	78.30	26	78.39	79.00	-25	1,436	-1.74%
2018/08/02	1	77.00	0	0.00	76.70	1	1,421	0.07%
2018/07/31	8	76.40	0	0.00	76.20	8	1,478	0.54%
2018/07/26	6	76.15	0	0.00	75.60	6	1,473	0.41%
2018/07/25	5	76.28	0	0.00	75.50	5	1,485	0.34%
2018/07/24	4	77.08	0	0.00	77.50	4	1,467	0.27%
2018/07/23	0	0.00	4	77.25	78.20	-4	1,449	-0.28%
2018/07/20	7	76.67	5	76.86	77.20	2	1,449	0.14%
2018/07/19	4	76.95	0	0.00	76.60	4	1,439	0.28%
2018/07/18	3	77.47	10	77.40	77.60	-7	1,464	-0.48%
2018/07/17	0	0.00	2	76.30	77.00	-2	1,424	-0.14%
2018/07/13	0	0.00	1	76.00	75.20	-1	1,491	-0.07%
2018/07/12	0	0.00	5	75.20	75.40	-5	1,503	-0.33%
2018/07/11	0	0.00	1	74.90	73.70	-1	1,514	-0.07%
2018/07/10	6	74.48	1.2	74.77	74.80	4.8	1,533	0.31%
2018/07/06	2	72.85	1	73.90	73.90	1	1,524	0.07%
2018/07/02	1	71.60	0	0.00	71.60	1	1,539	0.06%
2018/06/28	1	71.00	0	0.00	70.50	1	1,564	0.06%
2018/06/22	10	72.00	0.5	71.30	71.30	9.6	1,619	0.59%
2018/06/21	0	0.00	0.6	72.40	72.30	-0.6	1,626	-0.04%
2018/06/20	0	0.00	0.2	73.50	73.40	-0.2	1,631	-0.01%
2018/06/19	0	0.00	1	74.30	73.80	-1	1,641	-0.06%
2018/06/15	0	0.00	0.2	73.00	73.10	-0.2	1,633	-0.01%
2018/06/13	0.2	73.90	2	73.90	73.90	-1.8	1,650	-0.11%
2018/06/12	0	0.00	1	73.60	73.70	-1	1,682	-0.06%
2018/06/11	0	0.00	1	74.80	74.00	-1	1,694	-0.06%
2018/06/08	6	74.80	1	75.00	74.50	5	1,697	0.29%
2018/06/07	0	0.00	2	74.05	74.00	-2	1,681	-0.12%
2018/06/05	5	73.94	3	73.90	73.60	2	1,711	0.12%
2018/06/04	4.1	73.34	1	73.50	73.90	3.1	1,713	0.18%
2018/06/01	4	72.95	3	72.97	72.80	1	1,727	0.06%
2018/05/29	0	0.00	1	71.80	71.50	-1	1,757	-0.06%
2018/05/28	0	0.00	2	71.80	71.90	-2	1,781	-0.11%
2018/05/25	2	71.50	0	0.00	71.50	2	1,784	0.11%
2018/05/24	1	70.90	15	70.93	70.80	-14	1,787	-0.78%
2018/05/23	1	70.80	0	0.00	70.10	1	1,784	0.06%
2018/05/22	3.2	70.25	10	70.10	69.70	-6.8	1,782	-0.38%
2018/05/21	1	71.70	3	71.60	71.50	-2	1,742	-0.11%
2018/05/17	1	67.20	4	67.58	68.10	-3	1,709	-0.18%
2018/05/16	5	67.12	1	67.40	66.90	4	1,707	0.23%
2018/05/15	9	66.17	3	66.40	67.90	6	1,690	0.35%
2018/05/14	4	66.10	0	0.00	66.10	4	1,692	0.24%
2018/05/10	1.1	66.04	0	0.00	66.00	1.1	1,672	0.07%
2018/05/09	8	67.01	0	0.00	66.70	8	1,645	0.49%
2018/05/08	2	68.15	1	69.00	68.10	1	1,622	0.06%
2018/05/03	0.1	70.20	0	0.00	69.60	0.1	1,615	0.01%
2018/05/02	2	70.10	2	70.50	70.40	0	1,636	0.00%
2018/04/26	2	68.00	0	0.00	67.70	2	1,656	0.12%
2018/04/25	1	69.80	0	0.00	70.00	1	1,636	0.06%
2018/04/23	1	69.00	0	0.00	69.50	1	1,602	0.06%
2018/04/20	3	69.47	1	70.00	69.00	2	1,594	0.13%
2018/04/19	1	71.70	0	0.00	71.40	1	1,519	0.07%
2018/04/18	3	72.90	0	0.00	72.70	3	1,468	0.20%
2018/04/17	2	74.10	0	0.00	73.50	2	1,453	0.14%
2018/04/10	0	0.00	1	76.90	76.60	-1	1,465	-0.07%
2018/03/31	1	77.30	0	0.00	77.70	1	1,402	0.07%
2018/03/28	3	76.20	3	75.97	76.00	0	1,385	0.00%
2018/03/27	0	0.00	2	76.95	76.90	-2	1,353	-0.15%
2018/03/26	1	77.00	0	0.00	77.30	1	1,337	0.07%
2018/03/23	3	76.90	0	0.00	77.50	3	1,326	0.23%
2018/03/21	1	79.00	0	0.00	78.70	1	1,292	0.08%
2018/03/19	3	79.63	0	0.00	79.40	3	1,273	0.24%
2018/03/16	34	79.94	0	0.00	79.80	34	1,259	2.70%
2018/03/14	0	0.00	1	78.90	79.00	-1	1,208	-0.08%
2018/03/13	2	79.05	0	0.00	79.10	2	1,194	0.17%
2018/03/12	3	79.03	0	0.00	78.80	3	1,181	0.25%
2018/03/09	2	79.40	2	78.70	78.90	0	1,177	0.00%
2018/03/07	0	0.00	5	79.00	78.00	-5	1,145	-0.44%
2018/03/06	2	78.75	5	78.50	78.10	-3	1,127	-0.27%
2018/03/05	2	78.85	0	0.00	78.50	2	1,103	0.18%
2018/03/02	1	79.60	0	0.00	79.70	1	1,062	0.09%
2018/02/26	1	81.90	0	0.00	81.30	1	1,080	0.09%
2018/02/22	1	80.10	0	0.00	80.20	1	1,086	0.09%
2018/02/21	2	81.20	0	0.00	81.20	2	1,081	0.19%
2018/02/12	1	80.10	0	0.00	80.30	1	1,084	0.09%
2018/02/09	0	0.00	8	78.63	80.80	-8	1,091	-0.73%
2018/02/08	1	81.50	0	0.00	81.50	1	1,094	0.09%
2018/02/06	4	82.23	0	0.00	81.30	4	1,120	0.36%
2018/02/05	4	84.18	0	0.00	84.20	4	1,104	0.36%
2018/01/31	1	86.10	0	0.00	86.80	1	1,158	0.09%
2018/01/30	0.5	86.50	1	85.70	85.80	-0.5	1,157	-0.04%
2018/01/25	0	0.00	2	87.65	86.40	-2	1,162	-0.17%
2018/01/24	0	0.00	4	88.05	88.20	-4	1,161	-0.34%
2018/01/23	0	0.00	1	87.00	86.90	-1	1,152	-0.09%
2018/01/19	1	85.80	0	0.00	85.80	1	1,150	0.09%
2018/01/18	3	86.80	0	0.00	86.70	3	1,151	0.26%
2018/01/17	0	0.00	1	86.50	86.30	-1	1,152	-0.09%
2018/01/16	16	87.06	0	0.00	86.30	16	1,157	1.38%
2018/01/11	1	84.60	0	0.00	84.80	1	1,224	0.08%
2018/01/10	1	85.70	0	0.00	85.20	1	1,243	0.08%
2018/01/09	2	85.95	20	86.00	85.70	-18	1,282	-1.40%
2018/01/08	0	87.80	1	88.70	87.90	-1	1,285	-0.08%
2018/01/04	0	0.00	3	88.87	89.10	-3	1,282	-0.23%
2018/01/03	0	0.00	2	87.05	87.20	-2	1,247	-0.16%