智易 (3596)-元大-永和券商分點個股進出

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
160.5
漲跌
▼3.0
漲幅
-1.83%
成交量
1,782張
產業
上市通信網路類股
882人加入追蹤

立即追蹤
本地時間:14:30

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

智易 (3596)籌碼相關－元大-永和券商分點個股進出

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-永和券商分點個股進出
元大-永和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
2024/06/07	5	161.70	0	0.00	160.50	5	2,671	0.19%
2024/06/06	2	163.00	10	162.65	163.50	-8	2,669	-0.30%
2024/06/05	5	164.40	0	0.00	163.50	5	2,656	0.19%
2024/05/31	4	167.13	1	167.50	167.00	3	2,622	0.11%
2024/05/30	1	166.50	0	164.92	165.50	1	2,582	0.04%
2024/05/29	3.1	165.84	0	0.00	165.50	3.1	2,578	0.12%
2024/05/28	0	165.00	0	0.00	164.00	0	2,585	0.00%
2024/05/27	2	166.50	2	166.00	163.50	0	2,605	0.00%
2024/05/24	1	163.01	2	164.00	163.50	-1	2,605	-0.04%
2024/05/23	9	164.11	0	0.00	162.50	9	2,605	0.35%
2024/05/22	2	162.75	4	164.38	165.00	-2	2,601	-0.08%
2024/05/21	0	0.00	1	160.50	162.00	-1	2,602	-0.04%
2024/05/20	1	157.50	2	158.25	157.50	-1	2,529	-0.04%
2024/05/17	2	156.75	1	159.00	156.50	1	2,439	0.04%
2024/05/16	1	157.00	1	158.00	157.00	0	2,405	0.00%
2024/05/15	2.3	156.63	2	157.50	157.00	0.3	2,395	0.01%
2024/05/14	6	156.00	1	158.00	155.50	5	2,381	0.21%
2024/05/13	1	157.00	0	0.00	157.00	1	2,357	0.04%
2024/05/10	0	157.00	1	156.50	158.00	-1	2,349	-0.04%
2024/05/09	5	159.30	0.5	158.80	157.00	4.5	2,323	0.19%
2024/05/08	3.1	159.66	1	159.50	160.50	2.1	2,278	0.09%
2024/05/07	10	163.00	2	160.50	161.00	8	2,231	0.36%
2024/05/06	2	173.00	0	0.00	172.00	2	2,141	0.09%
2024/05/02	1	171.00	0	0.00	171.00	1	2,113	0.05%
2024/04/30	2	174.75	0	0.00	173.00	2	2,103	0.10%
2024/04/22	2	178.50	0	0.00	174.00	2	2,163	0.09%
2024/04/18	3	177.00	0	0.00	177.00	3	2,143	0.14%
2024/04/17	4	178.63	0	0.00	178.50	4	2,135	0.19%
2024/04/15	0	0.00	0	184.50	182.00	0	2,120	0.00%
2024/04/12	0	185.00	0	0.00	184.50	0	2,115	0.00%
2024/04/10	10	190.00	0	0.00	188.00	10	2,119	0.47%
2024/03/28	0	0.00	0.6	190.50	191.50	-0.6	2,067	-0.03%
2024/03/27	10	192.00	1	192.00	190.50	9	2,029	0.44%
2024/03/25	0	0.00	0	192.00	193.50	0	2,018	0.00%
2024/03/22	0	0.00	3	203.33	199.00	-3	2,007	-0.15%
2024/03/20	1	205.00	1	198.50	199.00	0	1,991	0.00%
2024/03/19	0	0.00	1	195.00	195.00	-1	2,059	-0.05%
2024/03/18	5	191.00	0	189.63	187.50	5	2,140	0.23%
2024/03/14	1	192.50	8	191.13	189.50	-7	2,151	-0.33%
2024/03/13	0	186.00	3	184.33	186.50	-3	2,066	-0.14%
2024/03/12	0	0.00	1	176.00	177.00	-1	2,015	-0.05%
2024/03/08	0	0.00	1	174.00	171.50	-1	1,994	-0.05%
2024/03/07	2	176.25	0	0.00	175.50	2	1,982	0.10%
2024/03/05	0	0.00	1	184.00	184.00	-1	1,973	-0.05%
2024/03/04	1	179.00	0	0.00	181.00	1	1,959	0.05%
2024/03/01	1	179.50	0	0.00	178.50	1	1,956	0.05%
2024/02/27	1	180.50	0	0.00	180.00	1	1,925	0.05%
2024/02/26	0.1	179.00	1	177.00	180.00	-0.9	1,891	-0.05%
2024/02/23	3	184.33	11	183.23	183.50	-8	1,870	-0.43%
2024/02/22	1	178.00	6.2	177.26	178.50	-5.2	1,788	-0.29%
2024/02/21	2	169.00	0.2	169.00	168.50	1.8	1,726	0.10%
2024/02/19	4	169.38	0	0.00	169.00	4	1,715	0.23%
2024/02/16	2	169.50	0	0.00	169.00	2	1,736	0.12%
2024/02/15	1	171.50	0	0.00	172.50	1	1,759	0.06%
2024/02/05	1	173.50	0	0.00	173.00	1	1,761	0.06%
2024/02/02	0	0.00	3	175.00	175.50	-3	1,771	-0.17%
2024/01/26	3.1	170.51	0	0.00	170.50	3.1	1,935	0.16%
2024/01/25	2	174.00	0	0.00	175.00	2	1,974	0.10%
2024/01/24	0.2	174.00	1	178.50	174.00	-0.8	2,027	-0.04%
2024/01/23	0.1	178.49	0	0.00	178.00	0.1	2,045	0.00%
2024/01/22	0	0.00	3	175.00	175.50	-3	2,034	-0.15%
2024/01/19	1	171.00	0	0.00	172.00	1	2,027	0.05%
2024/01/17	0.1	174.00	0	0.00	173.50	0.1	2,004	0.00%
2024/01/16	3	170.50	0	0.00	172.50	3	1,991	0.15%
2024/01/15	0	0.00	2	171.50	171.50	-2	1,989	-0.10%
2024/01/12	1	168.50	0	0.00	169.50	1	2,014	0.05%
2024/01/11	2	167.00	0	0.00	168.00	2	2,022	0.10%
2024/01/05	1	169.00	0	0.00	168.00	1	2,095	0.05%
2024/01/04	0	0.00	1	169.00	169.50	-1	2,102	-0.05%
2024/01/03	1	169.00	0	0.00	169.00	1	2,137	0.05%
2024/01/02	0	0.00	0	168.00	170.50	0	2,150	0.00%
2023/12/26	1	170.00	0	0.00	170.50	1	2,256	0.04%
2023/12/22	1	172.50	0	0.00	172.00	1	2,339	0.04%
2023/12/19	6	176.50	0	0.00	175.50	6	2,406	0.25%
2023/12/18	0	182.00	0	0.00	176.50	0	2,516	0.00%
2023/12/15	1	184.50	2	187.00	181.50	-1	2,540	-0.04%
2023/12/14	8	191.37	7.1	190.63	189.50	1	2,566	0.04%
2023/12/13	0	0.00	17	187.61	188.50	-17	2,431	-0.70%
2023/12/12	2	172.75	4	171.51	171.50	-2	2,365	-0.09%
2023/12/11	0	167.50	0	170.00	168.50	0	2,391	0.00%
2023/12/05	2	163.50	0	0.00	164.00	2	2,615	0.08%
2023/12/04	0	0.00	1	165.00	164.00	-1	2,716	-0.04%
2023/11/30	0.1	163.00	0	0.00	163.50	0.1	2,887	0.00%
2023/11/28	1	162.00	0	0.00	163.50	1	2,916	0.03%
2023/11/27	2	162.25	0	0.00	161.50	2	2,940	0.07%
2023/11/24	1	166.50	2	166.00	166.00	-1	2,946	-0.03%
2023/11/20	1	168.50	0	0.00	169.00	1	3,167	0.03%
2023/11/15	1	171.00	0	0.00	167.50	1	3,478	0.03%
2023/11/14	5	169.90	3	169.50	169.50	2	3,491	0.06%
2023/11/07	15	165.50	5	165.00	166.00	10	3,615	0.28%
2023/11/06	5	166.00	0	0.00	166.00	5	3,667	0.14%
2023/11/03	0	0.00	3	166.17	167.00	-3	3,740	-0.08%
2023/11/02	4	156.88	11	156.45	159.00	-7	3,817	-0.18%
2023/11/01	21	148.86	13	151.69	152.00	8	3,830	0.21%
2023/10/31	5	158.00	0	0.00	154.00	5	3,874	0.13%
2023/10/25	1	158.00	0	0.00	157.00	1	4,535	0.02%
2023/10/19	0	0.00	5	159.50	159.50	-5	4,813	-0.10%
2023/10/13	1	165.00	0	0.00	164.50	1	4,888	0.02%
2023/10/12	1	164.50	0	0.00	165.00	1	4,916	0.02%
2023/10/06	1	163.50	0	0.00	164.00	1	4,955	0.02%
2023/10/05	1	170.00	2	166.25	163.00	-1	4,985	-0.02%
2023/09/28	0	161.00	0	0.00	161.50	0	5,172	0.00%
2023/09/27	2	160.99	4	159.25	160.50	-2	5,183	-0.04%
2023/09/22	11	164.45	2	163.75	164.50	9	5,142	0.18%
2023/09/21	1	164.01	7	165.00	165.50	-6	5,142	-0.12%
2023/09/20	5	175.70	0	0.00	175.50	5	5,205	0.10%
2023/09/19	0	0.00	5	181.00	180.00	-5	5,170	-0.10%
2023/09/18	2	176.98	1	176.00	176.00	1	5,120	0.02%
2023/09/14	0	0.00	2	173.00	176.50	-2	5,055	-0.04%
2023/09/13	0	0.00	1	166.50	167.50	-1	4,996	-0.02%
2023/09/11	8	167.75	7	168.50	167.50	1	4,980	0.02%
2023/09/08	0	0.00	3	157.50	164.00	-3	4,875	-0.06%
2023/09/07	3	162.50	10	160.95	162.00	-7	4,830	-0.15%
2023/09/06	3	157.17	35	157.04	158.00	-32	4,748	-0.67%
2023/09/05	7	150.00	13	150.77	151.00	-6	4,651	-0.13%
2023/09/04	0	0.00	2	146.99	147.50	-2	4,679	-0.04%
2023/09/01	4	145.00	7	145.43	145.00	-3	4,695	-0.06%
2023/08/31	3	148.83	3	149.17	148.50	0	4,661	0.00%
2023/08/30	3	147.00	3.3	147.36	147.00	-0.3	4,661	-0.01%
2023/08/29	1	144.50	3	146.50	148.00	-2	4,655	-0.04%
2023/08/28	0	143.00	0	0.00	143.00	0	4,629	0.00%
2023/08/25	5	146.70	9	145.89	145.50	-4	4,620	-0.09%
2023/08/24	24	146.79	6	145.58	145.00	18	4,584	0.39%
2023/08/23	8	147.94	19	147.92	148.50	-11	4,480	-0.25%
2023/08/22	24	145.25	11.3	145.96	144.00	12.7	4,426	0.29%
2023/08/21	30	142.95	33	142.94	143.00	-3	4,286	-0.07%
2023/08/18	1	137.50	1	140.50	138.00	0	4,253	0.00%
2023/08/17	3	138.33	1	139.00	139.50	2	4,252	0.05%
2023/08/16	6	136.00	0	0.00	138.00	6	4,240	0.14%
2023/08/15	0	0.00	5	136.30	137.00	-5	4,245	-0.12%
2023/08/14	4	132.25	3.1	132.74	133.00	0.9	4,252	0.02%
2023/08/11	0.1	134.50	6	134.33	135.00	-5.9	4,237	-0.14%
2023/08/10	1	139.50	6	138.83	137.00	-5	4,205	-0.12%
2023/08/09	2.1	141.62	5	140.40	138.00	-2.9	4,138	-0.07%
2023/08/08	13	139.54	8	139.25	138.00	5	4,068	0.12%
2023/08/07	0	0.00	7	135.86	135.50	-7	3,988	-0.18%
2023/08/04	1.2	132.17	1	133.00	133.50	0.2	3,964	0.01%
2023/08/02	12.1	132.12	6	133.17	132.00	6	3,936	0.15%
2023/08/01	22.2	133.78	2	133.50	130.50	20.2	3,828	0.53%
2023/07/31	5.1	143.91	27.3	144.82	145.00	-22.3	3,727	-0.60%
2023/07/28	2	131.50	2	132.00	132.00	0	3,429	0.00%
2023/07/26	2	126.50	13	126.46	128.00	-11	3,315	-0.33%
2023/07/25	8	129.31	2	128.50	128.50	6	3,276	0.18%
2023/07/24	7	133.43	3	129.17	134.50	4	3,178	0.13%
2023/07/21	2	123.50	0	0.00	127.50	2	3,064	0.07%
2023/07/20	1	125.50	0	0.00	126.00	1	3,056	0.03%
2023/07/19	1	126.50	6.1	127.66	126.50	-5.1	3,027	-0.17%
2023/07/18	1	126.00	0.1	128.00	130.00	0.9	3,011	0.03%
2023/07/17	1.2	130.33	0	0.00	131.00	1.2	2,952	0.04%
2023/07/14	3	126.33	10	125.50	126.50	-7	2,900	-0.24%
2023/07/13	9	128.00	5	127.50	126.00	4	2,876	0.14%
2023/07/12	13	132.00	2	132.00	132.00	11	2,806	0.39%
2023/07/11	39	134.54	3	134.50	135.00	36	2,748	1.31%
2023/07/10	4	132.38	33	131.98	132.00	-29	2,668	-1.09%
2023/07/07	5	129.40	2	131.50	127.50	3	2,560	0.12%
2023/07/06	2	128.50	2	129.00	130.00	0	2,475	0.00%
2023/07/05	0	0.00	5	128.00	127.50	-5	2,426	-0.21%
2023/07/04	1	127.50	1	126.50	127.00	0	2,386	0.00%
2023/07/03	7	126.43	2	126.00	127.00	5	2,356	0.21%
2023/06/29	1	121.00	6.4	123.92	122.00	-5.4	2,295	-0.24%
2023/06/28	13	122.69	8	123.56	122.50	5	2,209	0.23%
2023/06/27	1	120.00	0	0.00	120.00	1	2,020	0.05%
2023/06/21	0	0.00	1	118.50	118.00	-1	1,985	-0.05%
2023/06/16	20	117.50	22	117.25	117.50	-2	1,934	-0.10%
2023/06/13	6	118.08	1	118.00	118.00	5	1,864	0.27%
2023/06/12	0	0.00	4	117.38	118.00	-4	1,857	-0.22%
2023/06/09	1	117.00	0	0.00	117.50	1	1,852	0.05%
2023/06/08	0	0.00	6	118.00	118.00	-6	1,837	-0.33%
2023/06/06	0	0.00	4	114.13	114.00	-4	1,776	-0.23%
2023/06/05	2	117.00	0	0.00	115.50	2	1,773	0.11%
2023/05/31	2	115.50	1	116.50	116.00	1	1,753	0.06%
2023/05/30	1	115.00	4	116.00	115.00	-3	1,732	-0.17%
2023/05/29	2	115.50	3	115.00	115.00	-1	1,729	-0.06%
2023/05/26	1	115.00	0	0.00	114.50	1	1,711	0.06%
2023/05/25	7	114.00	5	112.80	114.00	2	1,670	0.12%
2023/05/24	4	113.75	0	0.00	113.50	4	1,665	0.24%
2023/05/23	3	111.50	2	111.25	111.50	1	1,622	0.06%
2023/05/22	2	112.50	0	0.00	113.00	2	1,583	0.13%
2023/05/19	1	112.50	0	0.00	112.50	1	1,558	0.06%
2023/05/18	1	113.00	3	113.00	113.00	-2	1,551	-0.13%
2023/05/17	2	112.50	0	0.00	112.50	2	1,504	0.13%
2023/05/16	1	112.00	0	0.00	112.50	1	1,492	0.07%
2023/05/12	0	0.00	1	112.00	112.50	-1	1,445	-0.07%
2023/05/11	0	0.00	2	111.50	110.50	-2	1,411	-0.14%
2023/05/09	2	111.50	3.2	112.31	112.50	-1.2	1,330	-0.09%
2023/05/08	6	109.92	1	110.00	111.00	5	1,262	0.40%
2023/05/05	1	108.99	5	108.87	108.00	-4	1,210	-0.33%
2023/05/04	0	0.00	1	102.00	102.00	-1	1,152	-0.09%
2023/05/03	0	101.00	0	0.00	101.00	0	1,179	0.00%
2023/04/28	2	100.25	0	0.00	100.50	2	1,203	0.17%
2023/04/27	2	99.25	1	98.80	98.80	1	1,192	0.09%
2023/04/26	1	99.30	0.1	99.60	99.50	1	1,177	0.08%
2023/04/25	1	100.01	0	0.00	100.00	1	1,167	0.09%
2023/04/24	1	103.00	15	102.00	102.00	-14	1,148	-1.22%
2023/04/21	0	0.00	1	102.00	102.00	-1	1,146	-0.09%
2023/04/17	1	106.50	0	0.00	106.00	1	1,116	0.09%
2023/04/12	1	105.50	16	106.00	105.50	-15	1,098	-1.37%
2023/04/07	2	106.00	0	0.00	106.00	2	1,090	0.18%
2023/04/06	2	106.00	0	0.00	106.50	2	1,080	0.19%
2023/03/31	1	106.00	2	107.00	106.50	-1	1,077	-0.09%
2023/03/27	0	106.00	1	105.50	105.50	-1	1,023	-0.10%
2023/03/21	1	104.00	0	0.00	104.00	1	1,019	0.10%
2023/03/17	11	104.50	0	0.00	104.00	11	1,012	1.09%
2023/03/14	1	105.00	0	0.00	104.50	1	1,025	0.10%
2023/02/22	0	0.00	1	106.00	106.50	-1	1,079	-0.09%
2023/02/16	0	0.00	3	107.00	107.00	-3	1,164	-0.26%
2023/02/10	0	0.00	15	103.67	103.50	-15	1,367	-1.10%
2023/02/09	0	0.00	6	104.33	104.00	-6	1,364	-0.44%
2023/02/08	5	104.00	10	104.75	104.00	-5	1,360	-0.37%
2023/02/06	0	0.00	1	103.50	103.50	-1	1,354	-0.07%
2023/02/03	1	104.50	5	103.50	103.50	-4	1,371	-0.29%
2023/02/02	30	102.50	0.1	105.00	105.50	29.9	1,389	2.15%
2023/02/01	0	0.00	3	102.00	101.00	-3	1,389	-0.22%
2023/01/31	2	100.00	0	0.00	101.00	2	1,427	0.14%
2023/01/30	1	100.50	1	101.00	100.50	0	1,507	0.00%
2023/01/17	0	99.70	0	0.00	100.00	0	1,520	0.00%
2023/01/16	0	98.70	0	0.00	99.50	0	1,556	0.00%
2023/01/13	0	99.10	0	0.00	98.20	0	1,580	0.00%
2023/01/11	0	99.80	0	0.00	101.00	0	1,620	0.00%
2023/01/10	2	99.90	0	0.00	99.80	2	1,647	0.12%
2023/01/09	1	100.50	1	99.70	99.70	0	1,663	0.00%
2023/01/04	1	96.50	0	0.00	96.10	1	1,708	0.06%
2022/12/30	0	96.50	0	0.00	95.70	0	1,735	0.00%
2022/12/27	5	99.30	5	99.10	98.60	0	1,831	0.00%
2022/12/21	0	98.60	0	0.00	98.00	0	2,035	0.00%
2022/12/20	0	98.80	10	98.57	97.90	-10	2,126	-0.47%
2022/12/19	0	0.00	20	100.75	100.50	-20	2,189	-0.91%
2022/12/16	20	103.00	0	0.00	101.50	20	2,219	0.90%
2022/12/09	1	104.50	6	105.08	105.00	-5	2,303	-0.22%
2022/12/08	1	104.50	20	106.75	104.50	-19	2,342	-0.81%
2022/12/07	13	104.85	16	105.69	105.50	-3	2,350	-0.13%
2022/12/06	10	104.50	30	106.00	105.00	-20	2,368	-0.84%
2022/12/05	1	105.50	0	0.00	106.00	1	2,415	0.04%
2022/12/02	0	0.00	3	106.00	105.50	-3	2,468	-0.12%
2022/12/01	23	104.07	11	104.50	105.50	12	2,555	0.47%
2022/11/30	10	103.00	1	103.00	104.00	9	2,646	0.34%
2022/11/29	30	102.25	32	102.05	103.50	-2	2,671	-0.07%
2022/11/28	2	101.25	2	101.50	101.50	0	2,663	0.00%
2022/11/25	30	101.42	2	100.75	100.00	28	2,696	1.04%
2022/11/24	31	99.95	31	100.32	101.00	0	2,741	0.00%
2022/11/23	13	98.58	30	98.46	98.60	-17	2,780	-0.61%
2022/11/22	20	96.76	10	97.25	97.90	10	2,866	0.35%
2022/11/21	0	0.00	35	98.95	97.50	-35	2,900	-1.21%
2022/11/18	26	98.66	0	0.00	97.80	26	2,921	0.89%
2022/11/17	30	98.96	59	99.25	98.60	-29	2,946	-0.98%
2022/11/16	2	98.55	12	99.63	98.80	-10	2,950	-0.34%
2022/11/14	33	97.97	23	98.23	97.50	10	3,042	0.33%
2022/11/11	70	99.29	30	97.16	97.10	40	3,045	1.31%
2022/11/10	41	95.52	30	95.23	96.80	11	3,017	0.36%
2022/11/09	20	93.50	30	95.47	96.30	-10	2,995	-0.33%
2022/11/08	2	92.20	0	0.00	91.80	2	3,048	0.07%
2022/11/02	1	90.30	1	91.10	91.00	0	3,719	0.00%
2022/11/01	0	0.00	3	90.70	90.00	-3	3,874	-0.08%
2022/10/31	1	89.90	3	90.03	90.20	-2	3,954	-0.05%
2022/10/28	5	88.08	0	0.00	86.90	5	4,055	0.12%
2022/10/27	10	88.67	5	88.50	90.00	5	4,090	0.12%
2022/10/26	3	87.93	0	0.00	87.80	3	4,050	0.07%
2022/10/25	1	90.40	0	0.00	90.00	1	4,017	0.02%
2022/10/24	2	93.90	1	95.70	93.00	1	4,100	0.02%
2022/10/21	0	0.00	1	91.40	90.90	-1	4,099	-0.02%
2022/10/19	1	99.00	1	97.90	96.30	0	4,102	0.00%
2022/10/14	0	0.00	5	97.20	97.20	-5	4,099	-0.12%
2022/10/13	7	98.21	10	96.45	95.10	-3	4,124	-0.07%
2022/10/12	8	97.35	6	99.15	98.50	2	4,116	0.05%
2022/10/11	0	0.00	71	97.82	97.60	-71	4,147	-1.71%
2022/10/07	41	101.37	2	100.50	100.50	39	4,173	0.93%
2022/10/06	1	102.50	1	104.50	102.00	0	4,223	0.00%
2022/10/05	31	100.19	2	102.75	101.00	29	4,259	0.68%
2022/09/30	1	95.30	0	0.00	95.30	1	4,411	0.02%
2022/09/29	1	97.90	2	97.55	93.90	-1	4,446	-0.02%
2022/09/28	1	98.50	11	95.80	95.80	-10	4,476	-0.22%
2022/09/26	0	0.00	102	102.10	102.50	-102	4,426	-2.30%	大賣/鉅額交易
2022/09/23	1	108.50	0	0.00	108.50	1	4,432	0.02%
2022/09/22	0	0.00	31.1	109.58	112.50	-31.1	4,450	-0.70%
2022/09/20	0	0.00	1	113.50	112.50	-1	4,481	-0.02%
2022/09/19	2.1	112.51	7	112.71	112.00	-5	4,532	-0.11%
2022/09/16	2	114.50	1	113.50	114.50	1	4,570	0.02%
2022/09/15	32	113.81	1	115.00	112.00	31	4,763	0.65%
2022/09/14	4	115.00	35	112.34	114.50	-31	4,944	-0.63%
2022/09/13	99.1	115.37	61	115.14	114.50	38.1	5,097	0.75%
2022/09/12	24	114.65	40.2	114.50	115.00	-16.2	5,139	-0.31%
2022/09/08	0	0.00	1	114.00	114.00	-1	5,163	-0.02%
2022/09/07	51	112.49	51	111.97	112.50	0	5,241	0.00%
2022/09/06	1	108.00	2.1	107.58	108.00	-1.1	5,166	-0.02%
2022/09/05	1	111.00	0.1	110.50	110.50	1	5,068	0.02%
2022/09/02	0	0.00	2.2	112.49	112.00	-2.2	5,034	-0.04%
2022/09/01	1	113.99	0	0.00	113.00	1	5,037	0.02%
2022/08/31	1	113.50	14	113.32	115.50	-13	5,021	-0.26%
2022/08/30	31	110.84	1	112.00	112.00	30	5,094	0.59%
2022/08/29	0	110.00	30.1	109.75	110.50	-30	5,070	-0.59%
2022/08/26	10.4	114.04	1	114.50	113.50	9.4	5,034	0.19%
2022/08/25	3.2	114.37	3	114.33	114.50	0.2	5,008	0.00%
2022/08/24	0	112.00	1.1	112.48	112.50	-1	5,004	-0.02%
2022/08/23	2.1	112.52	19	112.47	113.00	-17	4,964	-0.34%
2022/08/22	4	112.50	1.4	112.86	112.00	2.6	4,978	0.05%
2022/08/19	31.1	115.55	3	116.17	115.50	28.1	4,932	0.57%
2022/08/18	66	115.23	12	115.50	115.50	54	4,930	1.10%
2022/08/17	0.1	116.98	36	116.53	116.50	-35.9	4,912	-0.73%
2022/08/16	54.1	115.69	20	114.50	115.00	34.1	4,899	0.70%
2022/08/15	8.1	114.69	2	113.75	115.00	6.1	4,836	0.13%
2022/08/12	113.1	115.02	5.6	114.13	115.00	107.5	4,768	2.26%	大買/鉅額交易
2022/08/11	4.2	121.24	0	0.00	121.00	4.2	4,463	0.09%
2022/08/10	1	132.50	1	134.00	134.00	0	4,457	0.00%
2022/08/09	1	130.00	6.4	131.73	131.00	-5.4	4,459	-0.12%
2022/08/08	1	126.50	3	130.17	130.50	-2	4,410	-0.05%
2022/08/05	2	126.75	0	0.00	125.00	2	4,296	0.05%
2022/08/04	1	121.50	3	126.00	127.50	-2	4,228	-0.05%
2022/08/03	0	0.00	4	124.38	124.00	-4	4,157	-0.10%
2022/08/02	1	121.50	5	120.00	122.50	-4	4,182	-0.10%
2022/08/01	1	123.00	0	0.00	123.50	1	4,232	0.02%
2022/07/29	1	125.50	2	123.75	124.00	-1	4,384	-0.02%
2022/07/28	1	121.00	1	120.00	120.00	0	4,378	0.00%
2022/07/27	0	0.00	1	120.00	120.00	-1	4,399	-0.02%
2022/07/20	6	118.50	0	0.00	118.50	6	5,113	0.12%
2022/07/18	3	118.83	1	117.50	119.00	2	5,412	0.04%
2022/07/14	0	0.00	1	119.50	119.50	-1	5,732	-0.02%
2022/07/13	1	119.00	1	115.50	115.50	0	5,721	0.00%
2022/07/12	1	115.00	1.2	113.00	115.00	-0.2	5,684	0.00%
2022/07/11	2	115.75	2	115.50	116.00	0	5,705	0.00%
2022/07/08	4	113.75	1	116.50	115.00	3	5,684	0.05%
2022/07/07	5	102.00	10	104.00	107.50	-5	5,577	-0.09%
2022/07/06	31.2	101.35	28	104.04	102.00	3.2	5,612	0.06%
2022/07/05	0.1	99.90	0	0.00	100.50	0.1	5,644	0.00%
2022/07/04	1	100.50	2	100.00	97.10	-1	5,807	-0.02%
2022/07/01	1.1	115.32	1	111.00	108.00	0.1	5,791	0.00%
2022/06/30	0	0.00	1.2	118.27	120.00	-1.2	5,729	-0.02%
2022/06/29	0	0.00	21.1	120.35	119.00	-21.1	5,699	-0.37%
2022/06/28	1.1	121.57	0	0.00	121.00	1.1	5,691	0.02%
2022/06/27	11	124.50	2	125.25	124.50	9	5,694	0.16%
2022/06/24	20.1	123.50	10	122.50	122.00	10.1	5,674	0.18%
2022/06/23	9.2	127.91	13	123.15	122.00	-3.8	5,649	-0.07%
2022/06/22	3.1	130.88	5	131.10	129.50	-1.9	5,472	-0.03%
2022/06/21	1	126.50	52	125.97	132.00	-51	5,281	-0.97%
2022/06/20	15	122.93	2	125.00	122.50	13	5,117	0.25%
2022/06/17	13	122.88	4	125.75	125.00	9	5,046	0.18%
2022/06/16	46	126.83	65.1	126.55	122.50	-19.1	4,969	-0.38%
2022/06/15	0	0.00	0.1	124.50	124.00	-0.1	4,854	0.00%
2022/06/14	1	121.00	1	121.50	124.50	0	4,853	0.00%
2022/06/13	20	121.50	0.2	121.00	121.50	19.9	4,856	0.41%
2022/06/10	0	0.00	40	121.63	124.00	-40	4,870	-0.82%
2022/06/09	71.1	122.27	9	122.94	124.00	62.1	4,885	1.27%
2022/06/08	5.1	126.88	5	125.10	123.00	0.1	4,873	0.00%
2022/06/07	1	125.00	0	0.00	125.50	1	4,752	0.02%
2022/06/06	0	0.00	2.1	125.56	126.00	-2.1	4,731	-0.04%
2022/06/02	1.1	122.43	20	120.50	122.50	-19	4,715	-0.40%
2022/06/01	2.1	121.51	0	0.00	121.50	2.1	4,720	0.04%
2022/05/31	0	0.00	28	122.43	123.00	-28	4,705	-0.60%
2022/05/30	2	121.50	0.2	122.67	123.00	1.9	4,706	0.04%
2022/05/27	2	116.50	3	117.17	118.00	-1	4,691	-0.02%
2022/05/26	41.2	117.12	40	113.75	114.00	1.2	4,702	0.03%
2022/05/25	11	117.05	11	118.95	119.50	0	4,792	0.00%
2022/05/24	2	118.50	40	117.75	118.00	-38	4,857	-0.78%
2022/05/23	60	120.67	40	120.50	121.00	20	4,831	0.41%
2022/05/20	61	122.16	1	121.50	121.50	60	4,866	1.23%
2022/05/19	8	121.81	7	121.07	122.50	1	4,848	0.02%
2022/05/18	11	121.23	85.2	123.28	122.50	-74.2	4,756	-1.56%
2022/05/17	90	118.50	20	118.50	119.50	70	4,712	1.49%
2022/05/16	11	116.23	38.1	115.60	117.00	-27.1	4,713	-0.57%
2022/05/13	0.1	113.00	0	0.00	112.50	0.1	4,632	0.00%
2022/05/11	2	112.25	7	111.64	111.00	-5	4,631	-0.11%
2022/05/10	4.1	109.92	0	0.00	110.50	4.1	4,731	0.09%
2022/05/09	1.1	108.61	20	110.50	109.00	-18.9	4,697	-0.40%
2022/05/06	39.3	110.62	3	109.50	109.50	36.3	4,667	0.78%
2022/05/05	25.1	122.18	55.1	121.57	121.00	-30	4,532	-0.66%
2022/05/04	44.1	125.85	3	125.00	124.50	41.1	4,486	0.92%
2022/05/03	11.1	126.36	0.6	126.42	127.00	10.5	4,466	0.23%
2022/04/29	0.1	129.43	1	132.00	128.00	-0.9	4,434	-0.02%
2022/04/28	10.1	129.98	10	131.00	127.50	0.1	4,346	0.00%
2022/04/27	6	132.00	4	133.00	132.50	2	4,197	0.05%
2022/04/26	13	130.69	7.1	130.66	132.50	5.9	4,002	0.15%
2022/04/25	5.1	124.02	0	0.00	126.50	5.1	3,804	0.13%
2022/04/22	2.1	127.60	4	128.75	130.00	-1.9	3,729	-0.05%
2022/04/21	2.1	127.68	7.2	127.86	125.50	-5.2	3,542	-0.15%
2022/04/20	2.3	124.94	3.3	124.77	125.00	-1	3,337	-0.03%
2022/04/19	1.3	118.10	1	120.50	121.00	0.3	3,235	0.01%
2022/04/15	0	0.00	1.1	116.98	116.50	-1.1	3,270	-0.03%
2022/04/14	2.1	122.73	1	122.50	122.00	1.1	3,349	0.03%
2022/04/13	1.1	121.88	0	0.00	119.50	1.1	3,394	0.03%
2022/04/12	11.1	122.93	7	127.29	120.00	4.1	3,687	0.11%
2022/04/11	5	126.50	6	125.92	124.50	-1	3,751	-0.03%
2022/04/08	7.2	124.46	12	125.33	125.00	-4.8	3,786	-0.13%
2022/04/07	1	122.50	1.1	119.64	119.50	-0.1	3,646	0.00%
2022/04/06	1	122.00	0	0.00	122.00	1	3,741	0.03%
2022/04/01	1	121.50	0	0.00	121.50	1	3,764	0.03%
2022/03/31	0	0.00	1	122.50	121.50	-1	3,898	-0.03%
2022/03/30	0	0.00	1	121.00	121.50	-1	3,936	-0.03%
2022/03/29	1	120.00	3	120.00	121.00	-2	4,033	-0.05%
2022/03/28	0.1	117.50	0	0.00	118.00	0.1	4,094	0.00%
2022/03/25	2	118.50	8	120.31	121.00	-6	4,238	-0.14%
2022/03/24	1	116.00	1	118.50	117.50	0	4,352	0.00%
2022/03/22	0	0.00	1	115.50	116.00	-1	5,591	-0.02%
2022/03/18	2	115.00	2	114.50	114.50	0	6,175	0.00%
2022/03/17	0	0.00	4	114.50	115.50	-4	6,187	-0.06%
2022/03/16	1	113.50	0	0.00	113.50	1	6,250	0.02%
2022/03/14	0	0.00	1	114.50	113.50	-1	6,351	-0.02%
2022/03/10	0	0.00	1	111.00	110.50	-1	6,341	-0.02%
2022/03/09	2	108.50	0	0.00	108.00	2	6,332	0.03%
2022/03/08	3	109.00	0	0.00	107.00	3	6,336	0.05%
2022/03/07	1	110.00	2	110.00	111.50	-1	6,340	-0.02%
2022/03/04	2	114.00	0	0.00	113.50	2	6,364	0.03%
2022/03/03	2	115.25	0	0.00	115.50	2	6,375	0.03%
2022/03/02	1	114.00	0	0.00	114.50	1	6,433	0.02%
2022/03/01	4	114.25	3	116.33	117.50	1	6,441	0.02%
2022/02/25	7	114.00	7	113.14	114.50	0	6,478	0.00%
2022/02/24	2	120.00	2	121.00	117.50	0	6,423	0.00%
2022/02/22	1	120.50	9	121.44	124.00	-8	6,498	-0.12%
2022/02/17	7	126.14	1	125.00	125.00	6	6,807	0.09%
2022/02/16	2	128.50	1	127.50	127.50	1	6,910	0.01%
2022/02/14	0	0.00	2	122.50	123.00	-2	7,221	-0.03%
2022/02/11	3	125.50	2	125.50	125.00	1	7,325	0.01%
2022/02/10	5	129.90	1	127.50	127.50	4	7,491	0.05%
2022/02/09	2	127.75	4	126.87	128.00	-2	7,569	-0.03%
2022/02/08	2	126.00	1	127.00	126.00	1	7,925	0.01%
2022/02/07	2	126.75	5.1	127.02	126.00	-3.1	8,397	-0.04%
2022/01/26	2	123.75	3	123.17	123.00	-1	8,399	-0.01%
2022/01/24	4	118.63	1.2	118.58	121.50	2.8	8,641	0.03%
2022/01/21	1	122.00	0	0.00	119.50	1	8,673	0.01%
2022/01/20	0	124.00	0	0.00	124.50	0	8,734	0.00%
2022/01/19	0	0.00	0.1	123.00	124.00	-0.1	8,896	0.00%
2022/01/18	3	123.00	1	125.50	124.00	2	8,953	0.02%
2022/01/17	1.3	121.60	3	124.67	125.50	-1.8	8,942	-0.02%
2022/01/14	1	121.00	3	120.83	121.00	-2	8,972	-0.02%
2022/01/13	5	120.80	1	122.00	122.00	4	8,963	0.04%
2022/01/12	0	0.00	22	122.36	122.50	-22	8,943	-0.25%
2022/01/11	11	119.73	0	0.00	119.00	11	8,892	0.12%
2022/01/10	1	123.50	2	123.25	123.50	-1	8,811	-0.01%
2022/01/07	3	122.00	3	124.00	125.00	0	8,776	0.00%
2022/01/06	0	0.00	6	127.00	128.00	-6	8,643	-0.07%
2022/01/05	6	132.00	11.6	133.56	129.00	-5.6	8,573	-0.06%
2022/01/04	14	132.21	4	132.50	134.50	10	8,252	0.12%
2022/01/03	1.1	129.93	5	130.70	129.50	-4	8,098	-0.05%
2021/12/30	7	127.72	0	0.00	127.50	7	8,007	0.09%
2021/12/29	0.1	127.50	11	128.23	129.00	-11	7,937	-0.14%
2021/12/28	6.1	125.50	2	125.00	125.00	4.1	7,806	0.05%
2021/12/27	9.1	126.56	8	127.00	126.50	1.1	7,771	0.01%
2021/12/24	4	125.00	3	124.33	124.50	1	7,636	0.01%
2021/12/23	2.1	127.40	14	128.11	124.50	-11.9	7,592	-0.16%
2021/12/22	1	125.00	1	127.00	127.00	0	7,472	0.00%
2021/12/21	3	123.33	2	124.00	126.00	1	7,421	0.01%
2021/12/20	11	128.05	3	127.67	125.50	8	7,263	0.11%
2021/12/17	23	128.43	28	128.25	125.50	-5	7,073	-0.07%
2021/12/16	24	126.90	48	127.00	127.00	-24	6,482	-0.37%
2021/12/15	15.2	120.76	25.2	120.86	125.50	-10	5,787	-0.17%
2021/12/14	2.1	116.17	2	115.25	114.50	0.1	5,256	0.00%
2021/12/13	2.1	114.24	6	115.75	116.00	-3.9	5,184	-0.08%
2021/12/10	1.1	115.50	6	115.25	114.50	-5	5,145	-0.10%
2021/12/09	2	112.75	7	112.36	113.00	-5	5,052	-0.10%
2021/12/08	3.1	108.35	0	0.00	108.50	3.1	4,919	0.06%
2021/12/07	0.1	109.50	3	109.67	110.00	-3	4,895	-0.06%
2021/12/03	0.1	108.50	0	0.00	107.50	0.1	4,882	0.00%
2021/11/30	0.1	108.00	3	108.67	110.00	-3	4,811	-0.06%
2021/11/29	1.1	104.10	2	105.25	105.50	-1	4,767	-0.02%
2021/11/26	8	104.75	2	106.50	106.00	6	4,741	0.13%
2021/11/25	4.1	108.52	2.1	109.99	107.50	2	4,670	0.04%
2021/11/24	3	107.33	7.6	108.11	108.50	-4.6	4,651	-0.10%
2021/11/23	7	111.29	3	110.83	110.00	4	4,574	0.09%
2021/11/22	7	115.36	9	115.00	115.00	-2	4,487	-0.04%
2021/11/19	10	113.50	6	113.59	116.50	4	4,438	0.09%
2021/11/18	12.1	114.33	4	114.50	112.50	8.1	4,328	0.19%
2021/11/17	3	111.33	5.1	111.60	111.00	-2.1	4,202	-0.05%
2021/11/16	8.1	115.31	5	114.30	114.00	3.1	4,092	0.07%
2021/11/15	9	116.11	19	116.13	119.00	-10	3,956	-0.25%
2021/11/12	5.1	114.80	8	116.00	114.50	-3	3,828	-0.08%
2021/11/11	13	116.35	9	118.00	113.00	4	3,736	0.11%
2021/11/10	11	114.55	16	115.31	115.50	-5	3,475	-0.14%
2021/11/09	21.3	115.80	19	115.95	114.50	2.3	3,354	0.07%
2021/11/08	18	114.75	16	115.41	115.50	2	3,161	0.06%
2021/11/05	16.1	113.87	15	112.80	113.50	1.1	2,987	0.04%
2021/11/04	15.4	113.69	40.1	113.99	115.50	-24.8	2,624	-0.94%
2021/11/03	5.3	105.28	9	105.94	105.00	-3.8	2,135	-0.18%
2021/11/02	9.1	104.65	8	102.75	102.50	1.1	2,084	0.05%
2021/11/01	12	109.33	9	108.72	108.50	3	1,986	0.15%
2021/10/29	2	104.75	1	104.00	105.00	1	1,819	0.06%
2021/10/28	9	105.39	9	106.44	105.00	0	1,766	0.00%
2021/10/27	10	104.85	25	104.70	105.50	-15	1,690	-0.89%
2021/10/26	6	101.13	2	101.75	101.50	4	1,533	0.26%
2021/10/22	0	0.00	6	98.10	99.00	-6	1,525	-0.39%
2021/10/21	2.2	95.94	0	0.00	95.40	2.2	1,522	0.14%
2021/10/20	1.1	94.70	8	94.88	94.70	-6.9	1,656	-0.41%
2021/10/19	0	0.00	2	92.20	92.60	-2	1,661	-0.12%
2021/10/18	1.1	90.83	0	0.00	90.90	1.1	1,700	0.06%
2021/10/13	6	91.43	0	0.00	90.80	6	1,876	0.32%
2021/10/12	1	93.80	0	0.00	93.00	1	1,983	0.05%
2021/10/08	4	94.88	0	0.00	95.60	4	2,042	0.20%
2021/10/07	0	0.00	5	94.36	95.80	-5	2,160	-0.23%
2021/10/06	0.1	90.92	0	0.00	90.80	0.1	2,127	0.00%
2021/10/05	0.1	91.50	3	91.27	92.50	-2.9	2,141	-0.14%
2021/10/04	2	90.40	0	0.00	90.40	2	2,150	0.09%
2021/10/01	2	90.45	0	0.00	89.90	2	2,149	0.09%
2021/09/30	0.1	92.90	0.1	92.90	93.00	0	2,137	0.00%
2021/09/29	0.1	93.10	7.1	93.00	93.00	-7	2,158	-0.33%
2021/09/28	4.1	93.87	4.3	94.09	94.20	-0.2	2,167	-0.01%
2021/09/27	0.1	92.60	1	93.50	92.50	-1	2,140	-0.04%
2021/09/22	0.1	90.40	0	0.00	90.20	0.1	2,347	0.00%
2021/09/14	0	89.80	0	90.60	90.10	0	2,416	0.00%
2021/09/03	0	91.00	0	0.00	91.00	0	2,469	0.00%
2021/09/02	2.1	90.14	1	89.90	89.90	1.1	2,496	0.04%
2021/09/01	0.1	92.20	0	0.00	92.30	0.1	2,493	0.00%
2021/08/30	0.1	93.00	4	92.83	93.30	-4	2,508	-0.16%
2021/08/25	0	0.00	10	91.03	91.40	-10	2,591	-0.39%
2021/08/24	2.1	91.18	0	0.00	90.10	2.1	2,602	0.08%
2021/08/23	0.2	90.54	2	90.45	90.60	-1.9	2,631	-0.07%
2021/08/20	0	0.00	2	88.45	89.10	-2	2,646	-0.08%
2021/08/19	2	89.90	1	90.00	89.20	1	2,666	0.04%
2021/08/16	1	89.50	1	89.40	89.20	0	2,674	0.00%
2021/08/11	5	88.86	0	0.00	88.80	5	2,667	0.19%
2021/08/10	5	90.64	0	0.00	91.00	5	2,637	0.19%
2021/08/09	6	92.35	5	92.20	92.10	1	2,655	0.04%
2021/08/06	1	93.60	9	94.00	93.50	-8	2,687	-0.30%
2021/08/05	3	94.83	4	95.35	94.80	-1	2,701	-0.04%
2021/08/04	6	96.55	5	95.80	95.70	1	2,769	0.04%
2021/08/03	8	97.10	6	96.57	96.40	2	2,821	0.07%
2021/07/30	4	96.40	0.3	97.10	97.30	3.7	2,907	0.13%
2021/07/29	11	97.34	0	98.00	97.50	11	2,918	0.38%
2021/07/28	6	96.43	2	97.50	98.00	4	2,871	0.14%
2021/07/27	7.8	99.00	3	99.93	99.50	4.7	2,883	0.16%
2021/07/26	15.4	102.54	6	100.50	102.00	9.4	2,844	0.33%
2021/07/23	0	0.00	15	107.57	109.00	-15	2,707	-0.55%
2021/07/22	15.1	109.93	1	111.00	108.00	14.1	2,704	0.52%
2021/07/21	9	109.11	9	109.33	109.00	0	2,674	0.00%
2021/07/20	3	105.67	0	0.00	104.50	3	2,586	0.12%
2021/07/19	4	109.00	0.1	108.50	107.50	3.9	2,554	0.15%
2021/07/16	3	111.00	3	111.00	109.50	0	2,561	0.00%
2021/07/15	2.2	106.02	1	108.50	108.50	1.2	2,465	0.05%
2021/07/14	1	110.00	6	107.67	108.50	-5	2,419	-0.21%
2021/07/13	0.1	104.00	1	104.50	102.50	-0.9	2,322	-0.04%
2021/07/12	1	102.00	0	0.00	103.00	1	2,360	0.04%
2021/07/09	3	101.17	0	0.00	100.50	3	2,430	0.12%
2021/07/08	2	102.25	0	0.00	102.50	2	2,617	0.08%
2021/07/06	1	103.00	2	105.25	103.50	-1	2,773	-0.04%
2021/07/05	0	0.00	0.1	104.00	104.00	-0.1	2,816	0.00%
2021/07/02	1	101.00	0	0.00	102.00	1	2,915	0.03%
2021/07/01	2	103.50	6	107.00	103.50	-4	2,939	-0.14%
2021/06/30	10.2	105.76	5	105.80	106.50	5.2	3,000	0.17%
2021/06/29	1	107.00	8.2	105.82	106.50	-7.2	3,010	-0.24%
2021/06/28	1	99.60	2	101.50	102.00	-1	3,086	-0.03%
2021/06/25	2	99.50	1	100.50	99.20	1	3,093	0.03%
2021/06/24	0.1	98.50	0.2	98.34	97.80	-0.2	3,103	-0.01%
2021/06/23	0.3	97.39	0.2	98.20	98.80	0.2	3,136	0.01%
2021/06/22	0.2	97.70	0	98.40	96.40	0.1	3,210	0.00%
2021/06/21	2	97.10	1.3	97.77	96.80	0.8	3,283	0.02%
2021/06/18	1.1	99.64	0.1	100.50	99.90	1	3,355	0.03%
2021/06/17	0.1	99.30	0	0.00	99.00	0.1	3,472	0.00%
2021/06/16	0.1	99.50	0	0.00	99.40	0.1	3,691	0.00%
2021/06/11	0	0.00	5	100.80	99.50	-5	4,156	-0.12%
2021/06/10	0.2	100.75	1	99.50	100.50	-0.8	4,181	-0.02%
2021/06/07	1	96.00	0	0.00	96.50	1	4,272	0.02%
2021/06/04	1	98.30	0	0.00	98.30	1	4,307	0.02%
2021/06/03	0	0.00	1	100.00	100.00	-1	4,303	-0.02%
2021/06/02	4	98.65	4	98.48	97.50	0	4,270	0.00%
2021/06/01	0	0.00	1	98.00	96.40	-1	4,229	-0.02%
2021/05/28	1	93.70	2	94.75	94.80	-1	4,208	-0.02%
2021/05/27	1	92.30	1	94.60	94.70	0	4,203	0.00%
2021/05/25	4	93.38	0	0.00	93.10	4	4,209	0.10%
2021/05/24	0	0.00	7	93.40	93.20	-7	4,225	-0.17%
2021/05/21	0	0.00	1	92.80	92.90	-1	4,222	-0.02%
2021/05/20	1	92.00	1	91.40	90.90	0	4,251	0.00%
2021/05/19	1	91.50	0	0.00	92.00	1	4,279	0.02%
2021/05/18	0	0.00	3	89.93	90.40	-3	4,291	-0.07%
2021/05/17	5	84.36	7	87.44	85.00	-2	4,313	-0.05%
2021/05/14	9	89.96	2	94.00	89.60	7	4,277	0.16%
2021/05/12	13	90.33	0	0.00	90.60	13	4,174	0.31%
2021/05/11	10	95.38	0	0.00	94.30	10	4,094	0.24%
2021/05/10	10	99.71	0	0.00	98.00	10	4,043	0.25%
2021/05/07	5	102.30	1	103.50	102.00	4	3,999	0.10%
2021/05/06	3	103.00	0	0.00	101.50	3	4,002	0.07%
2021/05/05	4	105.38	1	105.50	104.00	3	3,980	0.08%
2021/05/04	6	104.00	11	102.77	105.50	-5	3,979	-0.13%
2021/05/03	5	109.60	1	108.00	108.00	4	3,933	0.10%
2021/04/28	0	0.00	3	113.17	114.00	-3	3,905	-0.08%
2021/04/27	4	113.38	1	112.50	112.50	3	3,924	0.08%
2021/04/23	1	113.00	0	0.00	113.00	1	3,919	0.03%
2021/04/22	3	113.17	7	113.64	112.00	-4	3,932	-0.10%
2021/04/21	3	114.33	2	114.50	114.00	1	3,911	0.03%
2021/04/20	0	0.00	1	114.50	115.50	-1	3,901	-0.03%
2021/04/19	4	113.63	8	113.00	113.50	-4	3,934	-0.10%
2021/04/16	15	114.77	0	0.00	115.00	15	3,901	0.38%
2021/04/15	10	115.45	1	116.00	114.50	9	3,944	0.23%
2021/04/14	19	119.26	47	124.56	122.00	-28	3,888	-0.72%
2021/04/13	33	125.65	100	126.25	125.50	-67	3,722	-1.80%
2021/04/12	0	0.00	13	125.50	124.00	-13	3,704	-0.35%
2021/04/09	32	123.61	2	124.50	125.50	30	3,656	0.82%
2021/04/08	16	120.91	3.3	120.74	124.00	12.7	3,585	0.35%
2021/04/07	4.3	117.23	2	118.25	118.00	2.3	3,469	0.07%
2021/04/06	4	118.25	3	119.00	117.50	1	3,437	0.03%
2021/04/01	6	116.33	42	116.55	118.00	-36	3,367	-1.07%
2021/03/31	17	115.35	20	115.58	116.00	-3	3,273	-0.09%
2021/03/29	5	109.30	3	109.67	109.50	2	3,071	0.07%
2021/03/26	2	108.75	2	109.50	110.00	0	3,074	0.00%
2021/03/25	13	108.77	2	109.00	109.00	11	3,047	0.36%
2021/03/24	2	108.00	6	110.00	111.00	-4	2,985	-0.13%
2021/03/23	51	110.52	3	109.17	110.00	48	2,924	1.64%
2021/03/22	3	110.00	7	109.07	112.00	-4	2,863	-0.14%
2021/03/19	66	107.46	6	108.25	108.50	60	2,788	2.15%
2021/03/18	8	106.88	31	106.95	110.00	-23	2,581	-0.89%
2021/03/17	10	100.50	5	100.26	100.00	5	2,228	0.22%
2021/03/16	20	99.28	4	99.45	98.40	16	2,188	0.73%
2021/03/15	1	98.50	4	99.15	99.20	-3	2,172	-0.14%
2021/03/12	1	97.40	6	98.18	98.80	-5	2,189	-0.23%
2021/03/11	0	0.00	4	97.20	96.30	-4	2,158	-0.19%
2021/03/10	0	0.00	4	96.23	96.50	-4	2,131	-0.19%
2021/03/08	0	0.00	1	94.70	92.90	-1	2,121	-0.05%
2021/03/05	1	94.00	1	94.20	94.00	0	2,137	0.00%
2021/03/04	1	92.70	0	0.00	93.20	1	2,164	0.05%
2021/03/03	5	93.56	0	0.00	94.20	5	2,173	0.23%
2021/03/02	2	94.70	1	94.50	94.40	1	2,198	0.05%
2021/02/25	1	95.30	0	0.00	95.40	1	2,305	0.04%
2021/02/22	1	96.50	3.8	97.17	96.80	-2.8	2,317	-0.12%
2021/02/19	1	96.00	13	96.25	96.40	-12	2,295	-0.52%
2021/02/18	0	0.00	2	96.40	96.30	-2	2,295	-0.09%
2021/02/17	12	94.70	11	94.91	94.50	1	2,357	0.04%
2021/02/05	10.2	95.79	0	0.00	95.30	10.2	2,399	0.43%
2021/02/04	2	94.70	0	0.00	93.40	2	2,622	0.08%
2021/02/03	2	95.00	2	94.40	94.40	0	2,657	0.00%
2021/01/29	2	93.15	0	0.00	92.40	2	2,769	0.07%
2021/01/28	0	0.00	8	95.71	94.30	-8	2,802	-0.29%
2021/01/25	0	0.00	1	93.00	93.20	-1	2,920	-0.03%
2021/01/22	0	0.00	3	92.47	92.60	-3	2,986	-0.10%
2021/01/21	6	90.20	0	0.00	89.90	6	3,023	0.20%
2021/01/20	1	92.00	0	0.00	90.40	1	3,097	0.03%
2021/01/18	1	93.90	0	0.00	93.70	1	3,292	0.03%
2021/01/15	3	93.20	0	0.00	93.10	3	3,349	0.09%
2021/01/14	0	0.00	1	94.80	94.70	-1	3,525	-0.03%
2021/01/12	3	94.87	0	0.00	94.00	3	3,968	0.08%
2021/01/11	1	96.40	0	0.00	96.50	1	4,145	0.02%
2021/01/08	3	98.77	4	97.93	98.10	-1	4,186	-0.02%
2021/01/07	2	95.60	40	94.95	97.20	-38	4,162	-0.91%
2021/01/06	15	96.13	0	0.00	95.90	15	4,234	0.35%
2021/01/05	16	96.31	4	97.53	98.00	12	4,298	0.28%
2021/01/04	15	95.43	11	95.05	95.90	4	4,236	0.09%
2020/12/31	10	93.60	0	0.00	93.80	10	4,224	0.24%
2020/12/29	6	92.55	0	0.00	92.70	6	4,282	0.14%
2020/12/28	1	92.70	0	0.00	93.20	1	4,301	0.02%
2020/12/25	2	93.70	5	94.40	94.20	-3	4,285	-0.07%
2020/12/24	0	0.00	1	94.80	94.20	-1	4,287	-0.02%
2020/12/23	6	93.45	0	0.00	93.30	6	4,287	0.14%
2020/12/22	8	93.55	6	93.05	92.70	2	4,315	0.05%
2020/12/21	2	94.10	10	94.00	95.20	-8	4,307	-0.19%
2020/12/18	10	96.00	0	0.00	95.90	10	4,316	0.23%
2020/12/17	0	0.00	10	94.70	95.00	-10	4,327	-0.23%
2020/12/16	5	94.90	15	95.03	95.00	-10	4,333	-0.23%
2020/12/15	32	97.35	4	96.35	95.10	28	4,332	0.65%
2020/12/14	1	97.10	0	0.00	97.00	1	4,333	0.02%
2020/12/11	2	94.30	0	0.00	95.60	2	4,335	0.05%
2020/12/10	11	97.81	20	97.00	96.20	-9	4,322	-0.21%
2020/12/09	2	98.50	0	0.00	98.70	2	4,304	0.05%
2020/12/08	8	97.90	0	0.00	98.40	8	4,311	0.19%
2020/12/07	15	98.13	8	98.43	98.50	7	4,347	0.16%
2020/12/04	0	0.00	10	97.00	97.50	-10	4,352	-0.23%
2020/12/03	12	97.75	0	0.00	97.40	12	4,372	0.27%
2020/12/02	4	97.03	1	97.30	97.40	3	4,445	0.07%
2020/12/01	5	96.02	1	96.40	96.50	4	4,505	0.09%
2020/11/27	2	98.40	4	98.20	98.20	-2	4,679	-0.04%
2020/11/26	1	96.50	1	97.10	96.90	0	4,789	0.00%
2020/11/25	12	96.49	2	95.70	96.00	10	4,993	0.20%
2020/11/24	6.9	98.33	0	0.00	97.60	6.9	5,005	0.14%
2020/11/23	2	100.05	0	0.00	99.60	2	5,045	0.04%
2020/11/17	0	0.00	2	100.00	100.50	-2	5,699	-0.04%
2020/11/16	0	0.00	10	99.34	101.50	-10	5,715	-0.17%
2020/11/13	10	100.00	0	0.00	99.90	10	5,643	0.18%
2020/11/12	7	104.14	2	103.00	99.60	5	5,587	0.09%
2020/11/11	3	96.17	0	0.00	96.20	3	5,383	0.06%
2020/11/10	3	98.93	2	95.50	96.20	1	5,374	0.02%
2020/11/09	2	101.50	0	0.00	101.00	2	5,330	0.04%
2020/11/05	1	98.70	0	0.00	98.70	1	5,422	0.02%
2020/11/04	0	0.00	2	100.50	100.50	-2	5,581	-0.04%
2020/11/03	1	99.70	0	0.00	99.80	1	5,745	0.02%
2020/11/02	1	102.50	0	0.00	100.50	1	5,766	0.02%
2020/10/30	0	0.00	6	100.58	99.80	-6	5,673	-0.11%
2020/10/29	0	0.00	6	98.80	99.00	-6	5,601	-0.11%
2020/10/28	1	102.00	1	102.00	101.00	0	5,555	0.00%
2020/10/27	5	101.02	9	101.89	103.50	-4	5,503	-0.07%
2020/10/26	0	0.00	5.1	99.82	99.40	-5.1	5,365	-0.09%
2020/10/23	10	99.00	0	0.00	99.00	10	5,288	0.19%
2020/10/22	4	98.70	7	99.29	100.00	-3	5,250	-0.06%
2020/10/21	7	98.21	6.7	98.61	97.30	0.3	5,067	0.01%
2020/10/20	9	99.02	12.3	98.59	100.50	-3.3	4,858	-0.07%
2020/10/19	6	95.85	8	98.29	95.30	-2	4,640	-0.04%
2020/10/16	3	94.47	0	0.00	94.10	3	4,418	0.07%
2020/10/15	2	94.30	6	94.15	94.50	-4	4,368	-0.09%
2020/10/14	7	93.40	14	93.49	93.70	-7	4,316	-0.16%
2020/10/13	0	0.00	6	91.77	91.70	-6	4,291	-0.14%
2020/10/08	1	89.50	0	0.00	89.80	1	4,258	0.02%
2020/10/07	5	89.40	30	89.38	89.50	-25	4,248	-0.59%
2020/10/06	30	89.30	0	0.00	89.00	30	4,224	0.71%
2020/10/05	1	86.80	5	87.24	88.20	-4	4,231	-0.09%
2020/09/30	0	0.00	2	84.35	85.10	-2	4,238	-0.05%
2020/09/29	3	84.03	0	0.00	83.90	3	4,263	0.07%
2020/09/28	1	84.30	1	84.20	84.60	0	4,305	0.00%
2020/09/25	2	84.80	1	84.20	83.60	1	4,342	0.02%
2020/09/24	1	85.00	0	0.00	84.20	1	4,335	0.02%
2020/09/23	1	87.70	2	87.70	87.00	-1	4,338	-0.02%
2020/09/22	2	87.20	2	87.35	88.00	0	4,335	0.00%
2020/09/21	1	87.40	0	0.00	87.50	1	4,321	0.02%
2020/09/18	4	88.65	2	88.80	88.80	2	4,303	0.05%
2020/09/17	7	88.21	0	0.00	88.10	7	4,288	0.16%
2020/09/16	1	86.60	0	0.00	86.20	1	4,241	0.02%
2020/09/15	1	86.90	0	0.00	86.70	1	4,229	0.02%
2020/09/14	0	0.00	1	87.30	87.10	-1	4,234	-0.02%
2020/09/11	1	86.50	0	0.00	85.10	1	4,221	0.02%
2020/09/10	2	88.60	0	0.00	85.70	2	4,207	0.05%
2020/09/09	1	87.30	0	0.00	87.30	1	4,141	0.02%
2020/09/07	3	89.63	13	89.18	89.00	-10	4,092	-0.24%
2020/09/04	1	91.10	0	0.00	91.10	1	4,032	0.02%
2020/09/03	8	94.24	8	93.44	92.10	0	3,963	0.00%
2020/09/02	3	93.07	11	93.37	93.10	-8	3,892	-0.21%
2020/09/01	2	91.35	3	92.90	92.10	-1	3,818	-0.03%
2020/08/31	9	92.16	8	92.15	92.00	1	3,702	0.03%
2020/08/28	2	89.40	15	88.91	89.70	-13	3,472	-0.37%
2020/08/27	11	89.01	9	89.63	88.40	2	3,404	0.06%
2020/08/26	4	88.45	0	0.00	88.00	4	3,318	0.12%
2020/08/25	10	89.53	11	89.75	87.80	-1	3,238	-0.03%
2020/08/24	13	87.73	12	88.30	88.90	1	2,897	0.03%
2020/08/20	0	0.00	4	78.75	79.90	-4	2,667	-0.15%
2020/08/18	4	84.85	0	0.00	83.60	4	2,624	0.15%
2020/08/17	0	0.00	6	85.65	85.30	-6	2,618	-0.23%
2020/08/14	8	85.05	0	0.00	86.00	8	2,600	0.31%
2020/08/13	1	86.30	4	85.23	85.20	-3	2,580	-0.12%
2020/08/12	0	0.00	1	84.60	84.80	-1	2,547	-0.04%
2020/08/11	7	85.26	2	85.30	84.40	5	2,527	0.20%
2020/08/10	5	86.14	4	85.90	85.40	1	2,469	0.04%
2020/08/07	2	82.35	13	82.05	82.60	-11	2,349	-0.47%
2020/08/06	1	81.80	8	81.53	78.80	-7	2,197	-0.32%
2020/08/05	12	77.78	25	79.05	80.10	-13	2,241	-0.58%
2020/08/04	1	77.00	2	76.50	77.00	-1	2,407	-0.04%
2020/08/03	1	75.50	1	75.60	75.60	0	2,461	0.00%
2020/07/31	3	76.83	2	77.05	77.00	1	2,477	0.04%
2020/07/30	1	75.80	0	0.00	75.90	1	2,441	0.04%
2020/07/29	0	0.00	1	72.70	72.50	-1	2,435	-0.04%
2020/07/28	5	72.74	6	72.60	72.20	-1	2,442	-0.04%
2020/07/27	3	75.90	0	0.00	74.50	3	2,445	0.12%
2020/07/24	7	77.31	2	76.70	76.30	5	2,507	0.20%
2020/07/23	0	0.00	2	79.10	78.90	-2	2,506	-0.08%
2020/07/22	1	78.60	2	78.20	78.60	-1	2,529	-0.04%
2020/07/21	5	77.10	4	77.10	77.30	1	2,552	0.04%
2020/07/20	8	76.31	0	0.00	76.20	8	2,687	0.30%
2020/07/17	9	78.60	1	79.90	77.30	8	2,698	0.30%
2020/07/16	2	84.25	0	0.00	84.00	2	2,648	0.08%
2020/07/15	15	84.40	5	84.74	83.80	10	2,610	0.38%
2020/07/14	3	84.00	0	0.00	84.00	3	2,640	0.11%
2020/07/13	0	0.00	1	84.70	84.60	-1	2,652	-0.04%
2020/07/10	1	83.30	0	0.00	83.20	1	2,668	0.04%
2020/07/09	1	85.50	0	0.00	85.50	1	2,655	0.04%
2020/07/08	0	0.00	6	87.12	87.10	-6	2,623	-0.23%
2020/07/07	2	86.90	14	86.34	86.70	-12	2,615	-0.46%
2020/07/06	3	86.63	3	86.80	86.80	0	2,617	0.00%
2020/07/03	8	85.40	0	0.00	85.40	8	2,614	0.31%
2020/07/02	1	84.50	7	84.69	85.40	-6	2,635	-0.23%
2020/07/01	10	83.68	2	83.75	83.50	8	2,657	0.30%
2020/06/30	2	83.50	14	82.59	83.60	-12	2,691	-0.45%
2020/06/29	3	81.60	2	82.00	81.60	1	2,732	0.04%
2020/06/24	3	82.00	0.3	82.10	82.00	2.7	2,763	0.10%
2020/06/23	4	82.15	3.2	82.77	82.10	0.8	2,804	0.03%
2020/06/22	7	82.49	6.1	82.96	82.70	0.9	2,827	0.03%
2020/06/19	8	82.70	5	83.30	81.70	3	2,885	0.10%
2020/06/18	2	82.90	4	82.98	82.90	-2	2,910	-0.07%
2020/06/17	1	82.90	0	0.00	82.70	1	2,921	0.03%
2020/06/16	2	82.00	2	81.95	82.90	0	2,945	0.00%
2020/06/15	2	80.80	1	81.50	79.80	1	2,998	0.03%
2020/06/12	1	79.50	1	80.20	81.00	0	3,070	0.00%
2020/06/11	1	80.90	0.4	81.00	80.90	0.6	3,110	0.02%
2020/06/10	6	82.73	3	83.03	83.00	3	3,115	0.10%
2020/06/09	6	82.62	4	82.40	82.20	2	3,172	0.06%
2020/06/08	6	84.05	0	0.00	83.80	6	3,202	0.19%
2020/06/05	0	0.00	8	86.54	86.30	-8	3,161	-0.25%
2020/06/04	0.3	86.00	0	0.00	86.00	0.3	3,170	0.01%
2020/06/03	1.3	85.88	4	85.75	85.90	-2.7	3,186	-0.08%
2020/06/02	2	85.85	1	85.10	85.10	1	3,182	0.03%
2020/06/01	0.3	85.50	1	85.10	85.50	-0.7	3,197	-0.02%
2020/05/29	3	84.37	0	0.00	84.20	3	3,191	0.09%
2020/05/28	11	86.67	3	86.73	85.00	8	3,194	0.25%
2020/05/27	0	0.00	3	84.47	84.50	-3	3,146	-0.10%
2020/05/26	4	84.10	5	84.54	84.10	-1	3,160	-0.03%
2020/05/25	0	0.00	3	83.43	84.30	-3	3,153	-0.10%
2020/05/22	3	83.67	0	0.00	82.70	3	3,143	0.10%
2020/05/21	5	85.40	3	86.17	85.30	2	3,129	0.06%
2020/05/20	1	84.70	0	0.00	84.50	1	3,122	0.03%
2020/05/18	1	84.10	2	85.30	84.00	-1	3,112	-0.03%
2020/05/15	7	84.66	5	85.82	84.70	2	3,107	0.06%
2020/05/14	11.3	87.42	8	87.81	85.20	3.3	3,074	0.11%
2020/05/13	12	87.44	0	0.00	87.50	12	3,012	0.40%
2020/05/12	1	88.30	1	87.60	87.70	0	3,067	0.00%
2020/05/11	0.3	89.30	10	87.44	89.60	-9.7	3,024	-0.32%
2020/05/08	4	82.73	13	82.85	82.70	-9	2,815	-0.32%
2020/05/07	0	0.00	3	80.57	81.00	-3	2,764	-0.11%
2020/05/04	2	79.80	0	0.00	79.30	2	2,772	0.07%
2020/04/30	3	80.87	0	0.00	80.90	3	2,786	0.11%
2020/04/29	5	81.72	5	82.02	81.20	0	2,804	0.00%
2020/04/28	11	79.27	1	79.20	79.30	10	2,757	0.36%
2020/04/27	1	79.00	9	78.70	79.00	-8	2,792	-0.29%
2020/04/24	0	0.00	1	78.90	79.00	-1	2,760	-0.04%
2020/04/23	2	78.30	5	79.12	79.30	-3	2,735	-0.11%
2020/04/22	9	74.38	28	72.17	75.90	-19	2,593	-0.73%
2020/04/21	11	73.86	1	73.30	72.30	10	2,564	0.39%
2020/04/17	19	75.30	1	76.00	74.20	18	2,570	0.70%
2020/04/16	0	0.00	4	72.68	74.10	-4	2,588	-0.15%
2020/04/15	1	73.20	0	0.00	73.10	1	2,579	0.04%
2020/04/14	0	0.00	5	73.10	73.10	-5	2,589	-0.19%
2020/04/13	0	0.00	3	72.77	71.80	-3	2,604	-0.12%
2020/04/09	1	71.90	17	73.22	71.50	-16	2,625	-0.61%
2020/04/08	8	73.43	1	73.50	73.60	7	2,592	0.27%
2020/04/07	1	73.30	3	73.30	73.50	-2	2,571	-0.08%
2020/04/06	4	69.90	3	70.03	71.40	1	2,563	0.04%
2020/04/01	3	69.87	12	68.71	70.10	-9	2,521	-0.36%
2020/03/31	9	67.81	7	68.34	68.30	2	2,503	0.08%
2020/03/30	4	66.05	7	66.49	67.00	-3	2,464	-0.12%
2020/03/27	14	66.64	5	67.62	65.90	9	2,439	0.37%
2020/03/26	13	66.82	8	66.44	67.10	5	2,416	0.21%
2020/03/25	7	66.24	8	66.83	66.20	-1	2,395	-0.04%
2020/03/24	14	63.96	13	64.34	64.00	1	2,351	0.04%
2020/03/23	8	61.38	9	62.13	61.80	-1	2,317	-0.04%
2020/03/20	0	0.00	16	60.84	61.90	-16	2,331	-0.69%
2020/03/19	8	58.58	1	57.50	56.30	7	2,299	0.30%
2020/03/18	9	61.17	7.5	61.53	60.70	1.5	2,251	0.07%
2020/03/17	6	59.55	1	60.20	58.20	5	2,206	0.23%
2020/03/16	2	64.55	5	65.24	62.00	-3	2,171	-0.14%
2020/03/13	3	64.40	7	63.27	64.40	-4	2,167	-0.18%
2020/03/12	4	71.50	5	70.00	69.90	-1	2,131	-0.05%
2020/03/11	2.4	78.15	0	0.00	76.00	2.4	2,078	0.12%
2020/03/10	2	76.05	0	0.00	77.70	2	2,086	0.10%
2020/03/09	3	79.87	0	0.00	78.00	3	2,099	0.14%
2020/03/06	1	80.80	1	81.70	81.30	0	2,101	0.00%
2020/03/05	2	82.10	6	81.62	82.10	-4	2,224	-0.18%
2020/03/03	11	80.63	12	80.63	80.30	-1	2,260	-0.04%
2020/03/02	2	78.05	7	79.09	78.60	-5	2,352	-0.21%
2020/02/27	9	79.36	4	80.70	78.70	5	2,367	0.21%
2020/02/26	2	81.60	2	81.50	81.40	0	2,384	0.00%
2020/02/25	4	79.85	7	80.50	81.00	-3	2,439	-0.12%
2020/02/24	3	80.67	5	80.68	80.50	-2	2,442	-0.08%
2020/02/21	9	82.61	9	82.53	82.00	0	2,489	0.00%
2020/02/20	0	0.00	1	83.20	83.70	-1	2,481	-0.04%
2020/02/19	2	83.55	0	0.00	83.60	2	2,493	0.08%
2020/02/18	8	83.54	8	84.25	83.70	0	2,487	0.00%
2020/02/17	1	83.50	1	83.10	83.20	0	2,489	0.00%
2020/02/14	10	84.40	5	84.14	84.60	5	2,489	0.20%
2020/02/13	7	83.94	25	84.52	84.90	-18	2,476	-0.73%
2020/02/12	3	80.60	19	80.64	81.80	-16	2,408	-0.66%
2020/02/10	0	0.00	3	77.00	77.10	-3	2,442	-0.12%
2020/02/07	1	78.10	0	0.00	77.70	1	2,479	0.04%
2020/02/06	4	79.20	1	78.50	79.50	3	2,484	0.12%
2020/02/05	6	78.03	0	0.00	77.50	6	2,473	0.24%
2020/02/03	3	75.67	12	73.60	76.40	-9	2,469	-0.36%
2020/01/31	12	80.05	1	81.50	79.30	11	2,445	0.45%
2020/01/30	1	80.00	6	82.20	80.30	-5	2,461	-0.20%
2020/01/20	0	0.00	2	89.00	88.80	-2	2,455	-0.08%
2020/01/17	0	0.00	0.2	88.90	88.80	-0.2	2,475	-0.01%
2020/01/15	1	88.50	0	0.00	88.30	1	2,523	0.04%
2020/01/14	4	88.68	0	0.00	88.80	4	2,566	0.16%
2020/01/10	6	86.65	4	87.90	86.70	2	2,747	0.07%
2020/01/09	4	88.98	1	89.00	89.10	3	2,716	0.11%
2020/01/08	2	88.75	1	89.00	88.30	1	2,730	0.04%
2020/01/07	10	89.75	0	0.00	89.80	10	2,720	0.37%
2020/01/06	1	91.10	1	91.20	91.10	0	2,717	0.00%
2020/01/03	0	0.00	1	94.40	92.00	-1	2,768	-0.04%
2020/01/02	3	94.07	0	0.00	94.00	3	2,812	0.11%
2019/12/31	0	0.00	1	94.00	94.10	-1	2,835	-0.04%
2019/12/30	3	93.60	2	93.95	94.40	1	2,850	0.04%
2019/12/27	8	93.08	0	0.00	92.90	8	2,829	0.28%
2019/12/26	5	93.20	15	93.45	93.30	-10	2,833	-0.35%
2019/12/24	1	91.30	0	0.00	90.90	1	2,856	0.04%
2019/12/23	10	91.10	2	90.60	90.60	8	2,891	0.28%
2019/12/20	5	92.32	0	0.00	92.20	5	2,894	0.17%
2019/12/19	1	92.60	1	92.60	92.40	0	2,903	0.00%
2019/12/18	2	94.00	0	0.00	93.60	2	2,908	0.07%
2019/12/17	0	0.00	1	94.00	94.00	-1	2,919	-0.03%
2019/12/16	1	93.50	1	92.90	93.50	0	2,917	0.00%
2019/12/13	2	92.80	0	0.00	93.10	2	2,928	0.07%
2019/12/12	0	0.00	4	93.18	92.70	-4	2,944	-0.14%
2019/12/11	1	92.80	1.6	92.00	91.90	-0.6	2,951	-0.02%
2019/12/10	1	91.70	2	93.25	92.30	-1	2,980	-0.03%
2019/12/09	2	91.70	7	93.01	91.80	-5	3,003	-0.17%
2019/12/06	1	92.90	0	0.00	92.80	1	3,129	0.03%
2019/12/05	9	93.27	1	93.80	93.30	8	3,151	0.25%
2019/12/03	2	94.80	2	95.55	94.70	0	3,167	0.00%
2019/12/02	11	95.85	8	97.19	95.60	3	3,169	0.09%
2019/11/29	11	95.33	6	95.75	95.60	5	3,141	0.16%
2019/11/28	4	95.68	7	95.69	95.60	-3	3,151	-0.10%
2019/11/27	0	0.00	2	95.95	96.00	-2	3,199	-0.06%
2019/11/26	3	93.60	4	93.95	94.20	-1	3,202	-0.03%
2019/11/22	0	0.00	11	92.05	93.40	-11	3,559	-0.31%
2019/11/21	9	90.57	12.2	91.06	91.10	-3.2	3,608	-0.09%
2019/11/20	9	88.99	10	90.78	91.50	-1	3,873	-0.03%
2019/11/19	2	90.20	0	0.00	89.80	2	3,858	0.05%
2019/11/18	3	90.70	3	91.43	90.50	0	3,921	0.00%
2019/11/15	2	90.15	1	91.00	90.30	1	3,959	0.03%
2019/11/14	7	90.47	8	91.20	90.20	-1	3,991	-0.03%
2019/11/13	1	90.50	1	91.30	90.60	0	3,998	0.00%
2019/11/12	5	90.30	0	0.00	90.20	5	4,019	0.12%
2019/11/11	5	90.84	0	0.00	89.90	5	4,123	0.12%
2019/11/08	9	92.12	20	92.10	92.20	-11	4,140	-0.27%
2019/11/07	9	89.01	6	89.23	88.30	3	4,125	0.07%
2019/11/06	3	91.03	7	90.27	90.00	-4	4,193	-0.10%
2019/11/05	6	92.20	0	0.00	92.20	6	4,275	0.14%
2019/11/04	0	0.00	5	93.00	93.30	-5	4,313	-0.12%
2019/11/01	3	94.17	0	0.00	93.60	3	4,343	0.07%
2019/10/31	3	94.73	0	0.00	94.20	3	4,407	0.07%
2019/10/30	2	94.80	2	95.60	95.20	0	4,470	0.00%
2019/10/29	3	95.50	3	96.60	95.00	0	4,506	0.00%
2019/10/28	2	94.00	10	95.91	95.80	-8	4,525	-0.18%
2019/10/25	1	94.30	1	93.80	94.00	0	4,551	0.00%
2019/10/24	4	95.58	3	96.00	95.30	1	4,651	0.02%
2019/10/23	1	93.90	1	95.50	95.10	0	4,872	0.00%
2019/10/22	7	95.70	0	0.00	95.10	7	4,957	0.14%
2019/10/21	16	95.68	21	95.92	95.40	-5	5,211	-0.10%
2019/10/18	6	93.22	4	91.78	92.80	2	5,255	0.04%
2019/10/17	0	0.00	3	88.73	89.30	-3	5,222	-0.06%
2019/10/16	1	90.10	1	90.30	90.00	0	5,197	0.00%
2019/10/15	0	0.00	1	90.90	90.40	-1	5,183	-0.02%
2019/10/14	0	0.00	6	89.80	90.10	-6	5,175	-0.12%
2019/10/09	5	88.52	1	88.50	88.00	4	5,178	0.08%
2019/10/08	3	90.57	8	90.65	90.60	-5	5,324	-0.09%
2019/10/07	3	93.30	1	93.50	93.20	2	5,277	0.04%
2019/10/04	1	91.20	0	0.00	91.10	1	5,269	0.02%
2019/09/27	12	92.73	8	91.80	91.70	4	5,247	0.08%
2019/09/26	1	94.80	3	96.10	94.80	-2	5,223	-0.04%
2019/09/25	4	93.58	0	0.00	93.40	4	5,228	0.08%
2019/09/24	1	96.00	4	96.05	95.40	-3	5,325	-0.06%
2019/09/23	5	96.14	1	96.50	96.00	4	5,333	0.08%
2019/09/20	0	0.00	1	95.40	95.80	-1	5,328	-0.02%
2019/09/19	0	0.00	1	95.50	95.00	-1	5,330	-0.02%
2019/09/18	5	94.78	0	0.00	94.10	5	5,362	0.09%
2019/09/17	3	94.60	1	94.00	93.70	2	5,356	0.04%
2019/09/12	5	95.50	0	0.00	95.00	5	5,370	0.09%
2019/09/11	1	97.50	0	0.00	95.80	1	5,349	0.02%
2019/09/10	11	96.83	2	96.90	96.80	9	5,316	0.17%
2019/09/09	1	103.00	1	103.50	102.50	0	5,167	0.00%
2019/09/06	2	105.00	0	0.00	104.50	2	5,143	0.04%
2019/09/04	3	105.50	0	0.00	107.00	3	5,106	0.06%
2019/09/03	7	106.50	2	107.25	106.00	5	5,154	0.10%
2019/09/02	1	106.00	0	0.00	106.00	1	5,051	0.02%
2019/08/30	4	105.25	1	105.50	104.50	3	5,013	0.06%
2019/08/29	4	106.38	21	105.10	106.50	-17	4,942	-0.34%
2019/08/28	48	106.20	39	107.54	103.50	9	4,856	0.19%
2019/08/27	43	106.77	38	107.79	107.00	5	4,611	0.11%
2019/08/26	11	102.64	9	104.00	102.00	2	4,512	0.04%
2019/08/23	12	105.42	26	106.19	106.00	-14	4,490	-0.31%
2019/08/22	0	0.00	1	100.00	99.40	-1	4,249	-0.02%
2019/08/21	6	97.63	0	0.00	98.60	6	4,219	0.14%
2019/08/20	2	101.50	0	0.00	99.80	2	4,164	0.05%
2019/08/19	3	102.17	0	0.00	102.00	3	4,139	0.07%
2019/08/15	3	100.67	6	100.92	101.00	-3	4,177	-0.07%
2019/08/14	4	102.88	6	104.58	102.00	-2	4,175	-0.05%
2019/08/12	2	101.00	1	102.00	101.00	1	4,133	0.02%
2019/08/08	4	101.75	0	0.00	103.00	4	4,105	0.10%
2019/08/07	5	101.50	10	100.92	102.00	-5	4,054	-0.12%
2019/08/06	3	94.80	1	96.80	96.50	2	3,981	0.05%
2019/08/05	5	99.06	1	99.50	97.60	4	3,960	0.10%
2019/08/02	2	100.75	0	0.00	99.10	2	3,968	0.05%
2019/08/01	5	105.00	0	0.00	106.00	5	3,981	0.13%
2019/07/31	8	105.63	10	106.80	108.00	-2	3,956	-0.05%
2019/07/30	0	0.00	2	104.75	103.50	-2	3,914	-0.05%
2019/07/29	8	107.44	5	106.60	106.50	3	3,874	0.08%
2019/07/26	8	108.81	3	110.33	109.50	5	3,833	0.13%
2019/07/25	19	113.29	25	114.62	110.50	-6	3,724	-0.16%
2019/07/24	5	113.10	6	111.92	112.00	-1	3,544	-0.03%
2019/07/23	27	112.15	12	112.54	112.00	15	3,538	0.42%
2019/07/22	4	102.25	14	104.07	108.00	-10	3,252	-0.31%
2019/07/19	4	97.18	6	97.57	98.20	-2	3,113	-0.06%
2019/07/18	0	0.00	1	95.90	94.50	-1	3,071	-0.03%
2019/07/17	1	95.50	0	0.00	94.70	1	3,075	0.03%
2019/07/16	3	95.67	1	96.00	95.40	2	3,078	0.06%
2019/07/12	10	96.33	10	98.71	95.50	0	3,111	0.00%
2019/07/11	0	0.00	8	94.96	95.50	-8	3,085	-0.26%
2019/07/10	3	94.80	1	95.00	93.80	2	3,125	0.06%
2019/07/04	1	94.00	1	93.60	93.60	0	3,264	0.00%
2019/07/03	0	0.00	1	92.50	92.60	-1	3,317	-0.03%
2019/07/02	1	93.90	0	0.00	95.00	1	3,338	0.03%
2019/07/01	5	92.72	9	93.54	94.60	-4	3,324	-0.12%
2019/06/28	1	88.20	0	0.00	88.90	1	3,266	0.03%
2019/06/26	3	86.60	1	87.20	87.20	2	3,380	0.06%
2019/06/25	4	89.38	1	90.50	87.50	3	3,500	0.09%
2019/06/21	1	89.20	1	89.60	87.60	0	3,737	0.00%
2019/06/20	0	0.00	1	87.80	88.10	-1	3,776	-0.03%
2019/06/12	4	89.45	1	89.20	89.20	3	4,421	0.07%
2019/06/11	1	90.60	3	90.00	90.40	-2	4,464	-0.04%
2019/06/10	0	0.00	1	86.80	87.80	-1	4,425	-0.02%
2019/06/05	2	86.80	0	0.00	86.20	2	4,677	0.04%
2019/06/04	0	0.00	11	88.52	87.60	-11	4,704	-0.23%
2019/06/03	3	86.93	2	87.35	87.20	1	4,721	0.02%
2019/05/31	11	88.26	3	88.40	88.00	8	4,752	0.17%
2019/05/30	1	89.40	4	90.15	90.20	-3	4,789	-0.06%
2019/05/29	2	87.50	3	86.00	87.40	-1	4,751	-0.02%
2019/05/28	1	84.90	1	85.40	85.50	0	4,818	0.00%
2019/05/27	4	84.60	7	84.89	85.00	-3	4,867	-0.06%
2019/05/24	0	0.00	1	84.90	85.50	-1	4,941	-0.02%
2019/05/22	1	83.90	0	0.00	83.90	1	4,967	0.02%
2019/05/21	2	81.90	8	81.25	81.90	-6	4,992	-0.12%
2019/05/20	2	79.40	4	79.20	78.80	-2	5,045	-0.04%
2019/05/17	8	80.35	6	79.50	78.60	2	5,091	0.04%
2019/05/16	3	82.37	14	82.95	82.20	-11	5,171	-0.21%
2019/05/15	10	83.58	1	83.10	83.10	9	5,219	0.17%
2019/05/14	9	83.52	23	81.66	84.30	-14	5,297	-0.26%
2019/05/13	8	82.51	1	82.40	82.60	7	5,333	0.13%
2019/05/10	3	81.87	3	83.07	82.50	0	5,482	0.00%
2019/05/09	30	83.14	22	84.07	81.80	8	5,720	0.14%
2019/05/08	1	85.80	1	86.30	86.00	0	5,661	0.00%
2019/05/07	1	85.00	0	0.00	85.10	1	5,640	0.02%
2019/05/06	3	84.50	5	85.00	84.50	-2	5,726	-0.03%
2019/05/03	0	0.00	1	86.50	87.20	-1	5,785	-0.02%
2019/05/02	1	85.90	3	85.90	85.60	-2	5,897	-0.03%
2019/04/30	2	83.00	2	83.45	85.60	0	6,108	0.00%
2019/04/29	15	85.46	3	84.10	84.00	12	6,095	0.20%
2019/04/26	2	91.65	1	91.50	91.50	1	6,078	0.02%
2019/04/25	1	94.20	2	93.65	93.20	-1	6,292	-0.02%
2019/04/23	0	0.00	3	92.13	93.50	-3	6,713	-0.04%
2019/04/22	1	92.80	1	92.30	91.90	0	6,708	0.00%
2019/04/19	6	92.27	1	92.10	92.50	5	6,725	0.07%
2019/04/18	6	92.40	11	92.95	91.00	-5	6,757	-0.07%
2019/04/17	12	94.63	5	96.80	93.00	7	6,773	0.10%
2019/04/16	2	95.30	13	94.82	95.30	-11	6,714	-0.16%
2019/04/15	10	93.44	2	94.00	92.60	8	6,710	0.12%
2019/04/12	1	93.40	19	92.68	93.00	-18	6,737	-0.27%
2019/04/11	17	92.52	4	92.15	92.50	13	6,739	0.19%
2019/04/10	9	93.41	7	93.69	94.30	2	6,768	0.03%
2019/04/09	9	94.30	4	94.80	93.70	5	6,735	0.07%
2019/04/08	3	95.20	4	95.48	95.20	-1	6,763	-0.01%
2019/04/03	2	94.00	3	94.23	94.20	-1	6,737	-0.01%
2019/04/02	7	93.90	4	94.75	93.80	3	6,754	0.04%
2019/04/01	2	93.40	1	93.20	93.50	1	6,744	0.01%
2019/03/29	22	94.05	12	94.07	93.20	10	6,710	0.15%
2019/03/28	11	95.34	25	95.16	95.10	-14	6,648	-0.21%
2019/03/27	6	94.05	32	94.82	94.60	-26	6,552	-0.40%
2019/03/26	41	93.57	24	94.26	93.40	17	6,494	0.26%
2019/03/25	12	90.88	1	91.40	91.50	11	6,387	0.17%
2019/03/22	27	93.18	27	91.99	92.20	0	6,333	0.00%
2019/03/21	2	88.25	1	88.60	87.80	1	6,135	0.02%
2019/03/20	15	88.29	9	89.00	88.10	6	6,275	0.10%
2019/03/19	20	87.93	5	88.90	87.70	15	6,345	0.24%
2019/03/18	23	88.06	31	88.12	89.00	-8	6,445	-0.12%
2019/03/15	6	85.77	11	86.85	84.50	-5	6,436	-0.08%
2019/03/14	9	88.08	7	88.51	87.50	2	6,520	0.03%
2019/03/13	1	89.40	0	0.00	89.20	1	6,548	0.02%
2019/03/12	14	90.49	11	90.78	89.90	3	6,599	0.05%
2019/03/11	27	91.28	16	91.83	90.80	11	6,591	0.17%
2019/03/08	13	87.25	11	86.39	87.90	2	6,536	0.03%
2019/03/07	1	87.60	3	89.40	87.10	-2	6,640	-0.03%
2019/03/06	5	89.06	5	89.48	89.00	0	6,745	0.00%
2019/03/05	23	89.60	12	89.96	88.20	11	6,813	0.16%
2019/03/04	2	91.40	2	93.00	91.20	0	6,726	0.00%
2019/02/27	20	90.59	15	90.18	91.70	5	6,700	0.07%
2019/02/26	6	91.93	1	91.50	90.80	5	6,639	0.08%
2019/02/25	4	92.60	6	92.80	92.50	-2	6,691	-0.03%
2019/02/22	3	91.20	0	0.00	90.90	3	6,654	0.05%
2019/02/21	2	91.90	0	0.00	92.00	2	6,763	0.03%
2019/02/20	3	93.33	3	94.20	93.50	0	6,741	0.00%
2019/02/19	7	93.17	12	94.12	92.10	-5	6,700	-0.07%
2019/02/18	15	93.30	3	94.43	93.40	12	6,645	0.18%
2019/02/15	10	96.51	10	98.10	95.10	0	6,617	0.00%
2019/02/14	7	95.03	12	96.09	95.00	-5	6,572	-0.08%
2019/02/13	15	96.23	12	96.59	95.00	3	6,608	0.05%
2019/02/12	8	96.43	7	96.66	99.40	1	6,662	0.02%
2019/02/11	10	96.46	8	96.09	96.70	2	6,602	0.03%
2019/01/30	11	92.34	27	90.69	94.50	-16	6,449	-0.25%
2019/01/29	5	85.22	1	86.10	86.10	4	6,183	0.06%
2019/01/28	7	85.73	0	0.00	86.00	7	6,191	0.11%
2019/01/25	10	85.88	2	86.50	86.50	8	6,192	0.13%
2019/01/24	8	82.60	20	82.59	84.60	-12	6,144	-0.20%
2019/01/23	4	80.25	5	80.50	81.90	-1	6,103	-0.02%
2019/01/22	15	82.73	14	82.48	80.50	1	5,962	0.02%
2019/01/21	12	86.50	0	0.00	87.40	12	5,749	0.21%
2019/01/18	3	87.23	6	86.97	87.00	-3	5,710	-0.05%
2019/01/17	17	86.49	13	86.85	86.00	4	5,628	0.07%
2019/01/16	5	83.68	65	86.84	87.10	-60	5,412	-1.11%
2019/01/15	2	77.65	12	78.23	79.20	-10	5,106	-0.20%
2019/01/11	4	75.98	3	76.27	75.60	1	4,979	0.02%
2019/01/10	5	76.68	3	76.90	77.00	2	4,948	0.04%
2019/01/09	5	77.44	1	78.50	76.30	4	4,908	0.08%
2019/01/08	2	76.70	4	77.23	77.00	-2	4,831	-0.04%
2019/01/07	10	76.05	7	75.40	74.70	3	4,718	0.06%
2019/01/04	11	74.11	11	74.44	75.30	0	4,661	0.00%
2019/01/03	12	75.02	1	74.50	74.70	11	4,650	0.24%
2019/01/02	4	75.90	7	76.64	74.30	-3	4,633	-0.06%
2018/12/28	2	73.75	3	74.33	74.80	-1	4,548	-0.02%
2018/12/27	21	74.20	27	73.74	73.60	-6	4,528	-0.13%
2018/12/26	8	72.23	15	71.44	70.20	-7	4,439	-0.16%
2018/12/25	1	72.30	5	71.92	72.30	-4	4,421	-0.09%
2018/12/24	14	74.73	22	74.49	73.70	-8	4,383	-0.18%
2018/12/22	2	74.00	0	0.00	73.80	2	4,325	0.05%
2018/12/21	4	72.58	4	73.40	74.20	0	4,317	0.00%
2018/12/20	3	73.10	3	73.33	72.70	0	4,262	0.00%
2018/12/19	1	74.00	8	74.11	74.50	-7	4,208	-0.17%
2018/12/18	22	74.76	21	74.49	73.20	1	4,146	0.02%
2018/12/17	1	73.80	2	74.80	74.70	-1	4,070	-0.02%
2018/12/14	9	74.84	9	74.71	74.90	0	4,070	0.00%
2018/12/13	11	75.38	24	74.67	74.00	-13	3,991	-0.33%
2018/12/12	5	74.08	4	73.98	73.60	1	3,837	0.03%
2018/12/11	32	73.89	23	73.63	74.40	9	3,719	0.24%
2018/12/10	14	72.03	2	73.45	71.00	12	3,565	0.34%
2018/12/07	25	74.16	36	73.54	75.50	-11	3,414	-0.32%
2018/12/06	2	67.50	17	68.21	68.90	-15	3,145	-0.48%
2018/12/05	9	70.40	3	70.77	71.00	6	3,077	0.19%
2018/12/04	6	70.78	3	71.47	70.40	3	3,030	0.10%
2018/12/03	8	70.15	14	69.99	71.00	-6	2,989	-0.20%
2018/11/30	9	68.30	11	68.30	68.00	-2	2,868	-0.07%
2018/11/29	9	66.11	20	66.54	68.00	-11	2,757	-0.40%
2018/11/28	5	63.68	23	64.18	64.00	-18	2,624	-0.69%
2018/11/27	13	61.39	6	61.62	61.60	7	2,530	0.28%
2018/11/26	4	60.73	7	60.37	61.00	-3	2,536	-0.12%
2018/11/23	14	60.12	1	60.70	59.40	13	2,539	0.51%
2018/11/22	3	60.70	20	61.56	60.50	-17	2,525	-0.67%
2018/11/21	5	60.10	4	60.30	60.20	1	2,456	0.04%
2018/11/20	23	60.70	14.1	60.90	59.90	8.9	2,462	0.36%
2018/11/19	2	58.60	3	58.57	59.00	-1	2,341	-0.04%
2018/11/16	2	58.15	0	0.00	57.90	2	2,338	0.09%
2018/11/15	10	58.00	11	57.83	58.50	-1	2,332	-0.04%
2018/11/14	12	57.82	1	57.90	58.00	11	2,314	0.48%
2018/11/13	2	58.00	6	57.23	58.20	-4	2,278	-0.18%
2018/11/12	6	57.02	7	56.83	57.00	-1	2,187	-0.05%
2018/11/09	3	56.20	8	55.99	56.70	-5	2,111	-0.24%
2018/11/08	2	53.70	5	54.30	53.00	-3	1,945	-0.15%
2018/11/07	0	0.00	1	52.40	53.60	-1	1,933	-0.05%
2018/11/06	2	52.35	1	52.70	51.30	1	1,973	0.05%
2018/11/02	1	51.80	5	51.70	52.30	-4	1,995	-0.20%
2018/11/01	1	50.90	2	51.15	50.90	-1	2,035	-0.05%
2018/10/31	3	49.50	5	50.14	50.30	-2	2,011	-0.10%
2018/10/30	3	47.72	1	47.95	48.10	2	1,982	0.10%
2018/10/29	1	47.85	2	48.15	48.20	-1	2,000	-0.05%
2018/10/26	1	46.70	0	0.00	46.90	1	2,016	0.05%
2018/10/25	3	48.23	5	47.84	47.80	-2	2,035	-0.10%
2018/10/24	2	48.83	13	48.76	48.95	-11	2,044	-0.54%
2018/10/23	3	48.50	1	48.85	47.90	2	2,084	0.10%
2018/10/22	3	49.48	5	49.49	49.65	-2	2,123	-0.09%
2018/10/19	6	46.31	2	46.78	46.85	4	2,158	0.19%
2018/10/18	3	47.67	2	47.95	47.50	1	2,189	0.05%
2018/10/17	1	48.50	0	0.00	47.75	1	2,280	0.04%
2018/10/16	0	0.00	1	48.00	48.30	-1	2,426	-0.04%
2018/10/15	13	47.60	4	47.58	47.30	9	2,532	0.36%
2018/10/12	4	46.13	1	46.40	47.45	3	2,830	0.11%
2018/10/11	4	45.01	7	44.86	45.00	-3	3,307	-0.09%
2018/10/09	4	48.55	4	49.10	48.30	0	3,323	0.00%
2018/10/08	2	49.83	7	50.40	49.50	-5	3,397	-0.15%
2018/10/05	4	50.23	0	0.00	49.60	4	3,558	0.11%
2018/10/03	0	0.00	2	52.85	52.80	-2	3,701	-0.05%
2018/10/02	1	54.00	0	0.00	53.60	1	3,826	0.03%
2018/10/01	3	54.83	0	0.00	54.50	3	3,877	0.08%
2018/09/28	2	54.55	2	54.70	54.30	0	3,959	0.00%
2018/09/27	4	55.00	0	0.00	54.20	4	4,012	0.10%
2018/09/26	1	55.30	2	54.70	54.50	-1	4,133	-0.02%
2018/09/20	3	54.30	1	53.70	53.60	2	4,636	0.04%
2018/09/18	1	56.00	0	0.00	56.00	1	4,657	0.02%
2018/09/12	2	56.50	1	56.90	57.70	1	4,854	0.02%
2018/09/11	1	56.50	2	56.90	57.40	-1	4,946	-0.02%
2018/09/10	3	56.83	0	0.00	55.70	3	4,992	0.06%
2018/09/07	4	58.65	5	58.72	58.10	-1	5,026	-0.02%
2018/09/06	0	0.00	1	60.10	59.60	-1	5,086	-0.02%
2018/09/05	2	60.25	3	60.23	59.80	-1	5,383	-0.02%
2018/09/04	3	61.40	3	61.37	61.30	0	5,623	0.00%
2018/09/03	6	60.68	6	60.63	59.90	0	5,717	0.00%
2018/08/31	1	61.00	0	0.00	60.20	1	5,857	0.02%
2018/08/30	1	61.70	2	61.80	61.50	-1	5,945	-0.02%
2018/08/29	3	62.27	3	61.67	62.30	0	6,104	0.00%
2018/08/28	5	62.46	2	62.15	61.80	3	6,444	0.05%
2018/08/27	3	59.90	5	60.78	62.10	-2	6,735	-0.03%
2018/08/24	2	57.95	15	58.23	57.90	-13	6,968	-0.19%
2018/08/23	8	59.79	0	0.00	59.60	8	6,941	0.12%
2018/08/22	0	0.00	4	60.60	60.20	-4	6,927	-0.06%
2018/08/21	3	62.20	2	61.85	61.80	1	6,929	0.01%
2018/08/20	16	61.00	0	0.00	61.50	16	6,961	0.23%
2018/08/17	4	63.83	4	62.40	61.80	0	6,981	0.00%
2018/08/16	0	0.00	1	63.50	63.10	-1	7,040	-0.01%
2018/08/15	7	65.10	1	64.80	64.40	6	7,135	0.08%
2018/08/14	3	64.90	3	64.80	65.70	0	7,144	0.00%
2018/08/13	7	64.11	0	0.00	63.90	7	7,203	0.10%
2018/08/10	0	0.00	1	68.60	67.50	-1	7,196	-0.01%
2018/08/09	2	68.65	1	68.90	69.00	1	7,183	0.01%
2018/08/08	7	69.56	7	69.29	68.70	0	7,190	0.00%
2018/08/07	1	70.40	0	0.00	70.40	1	7,219	0.01%
2018/08/06	1	70.40	1	71.50	70.30	0	7,232	0.00%
2018/08/03	2	70.15	11	70.75	70.90	-9	7,276	-0.12%
2018/08/02	2	71.40	2	71.95	71.10	0	7,376	0.00%
2018/08/01	12	73.45	2	73.05	72.40	10	7,396	0.14%
2018/07/31	4	72.25	3	72.47	73.10	1	7,377	0.01%
2018/07/30	4	71.95	3	73.23	72.70	1	7,390	0.01%
2018/07/27	5	74.68	3	75.17	74.20	2	7,344	0.03%
2018/07/26	7	73.87	12	74.88	75.00	-5	7,300	-0.07%
2018/07/25	3	72.47	0	0.00	74.00	3	7,273	0.04%
2018/07/24	15	73.25	16	73.02	73.80	-1	7,254	-0.01%
2018/07/23	23	71.44	9	70.87	70.80	14	7,169	0.20%
2018/07/20	7	76.43	5	76.62	76.00	2	7,037	0.03%
2018/07/19	14	78.26	17	77.51	77.40	-3	6,949	-0.04%
2018/07/18	12	76.56	23	79.70	81.00	-11	6,682	-0.16%
2018/07/17	7	74.27	9	73.96	73.70	-2	6,220	-0.03%
2018/07/16	15	74.52	5	74.72	73.50	10	6,239	0.16%
2018/07/13	8	75.08	13	74.53	74.20	-5	6,200	-0.08%
2018/07/12	5	74.28	16	74.35	74.70	-11	6,142	-0.18%
2018/07/10	8	73.65	4	73.68	74.00	4	6,308	0.06%
2018/07/09	5	72.34	4	73.05	72.00	1	6,188	0.02%
2018/07/06	3	71.77	2	70.00	72.60	1	6,129	0.02%
2018/07/05	2	69.90	2	71.30	69.10	0	6,056	0.00%
2018/07/04	5	72.20	6	72.33	72.00	-1	6,016	-0.02%
2018/07/03	4	71.98	5	72.66	71.70	-1	5,902	-0.02%
2018/07/02	17	74.14	13	73.39	72.50	4	5,835	0.07%
2018/06/29	10	70.43	8	71.36	73.70	2	5,640	0.04%
2018/06/28	1	67.00	1	67.60	67.00	0	5,462	0.00%
2018/06/27	4	68.23	23	68.60	68.50	-19	5,506	-0.35%
2018/06/26	12	65.48	14	65.64	66.80	-2	5,488	-0.04%
2018/06/25	15	66.30	0	0.00	65.50	15	5,443	0.28%
2018/06/22	1	69.10	1	70.10	69.00	0	5,379	0.00%
2018/06/21	10	70.56	19	71.53	71.50	-9	5,326	-0.17%
2018/06/20	18	68.35	4	69.48	69.50	14	5,302	0.26%
2018/06/19	0	0.00	1	72.10	72.20	-1	5,200	-0.02%
2018/06/15	1	72.10	4	72.93	72.10	-3	5,143	-0.06%
2018/06/14	3	72.07	3	72.60	71.30	0	5,072	0.00%
2018/06/13	11	74.86	3	79.30	71.80	8	5,003	0.16%
2018/06/12	18	72.96	9	75.07	78.10	9	4,805	0.19%
2018/06/11	4	71.98	30	71.10	71.00	-26	4,581	-0.57%
2018/06/08	36	71.21	12	72.35	71.50	24	4,493	0.53%
2018/06/07	4	71.30	3	70.90	70.30	1	4,356	0.02%
2018/06/06	9	71.26	20	71.54	72.20	-11	4,301	-0.26%
2018/06/05	13	73.73	5	73.98	71.00	8	4,173	0.19%
2018/06/04	20	72.69	25	73.44	74.40	-5	3,814	-0.13%
2018/06/01	16	65.53	8	66.33	67.70	8	3,540	0.23%
2018/05/30	0	0.00	10.1	62.00	61.80	-10.1	3,305	-0.31%
2018/05/29	10	63.40	21	62.91	62.30	-11	3,305	-0.33%
2018/05/28	10.1	63.89	1	64.00	63.20	9.1	3,317	0.27%
2018/05/25	1	62.90	1	62.80	62.90	0	3,310	0.00%
2018/05/24	7	62.57	26	63.10	63.40	-19	3,293	-0.58%
2018/05/23	34	62.48	8	63.04	62.50	26	3,241	0.80%
2018/05/22	5	61.20	0	0.00	61.30	5	3,131	0.16%
2018/05/21	3	61.60	6	60.98	61.70	-3	3,127	-0.10%
2018/05/18	0	0.00	10	58.50	60.40	-10	3,050	-0.33%
2018/05/17	0	0.00	1	60.10	58.70	-1	3,001	-0.03%
2018/05/16	2	60.00	2	59.55	59.50	0	2,977	0.00%
2018/05/15	1	60.80	1	61.20	61.00	0	2,946	0.00%
2018/05/14	0	0.00	5	59.60	59.10	-5	2,888	-0.17%
2018/05/11	3	59.37	5	59.20	59.30	-2	2,859	-0.07%
2018/05/10	10	57.70	5	58.42	59.50	5	2,928	0.17%
2018/05/09	5	57.80	8	56.75	56.70	-3	2,816	-0.11%
2018/05/07	0	0.00	7	57.16	56.80	-7	2,767	-0.25%
2018/05/04	7	56.93	2	56.85	57.40	5	2,744	0.18%
2018/05/02	1	56.00	0	0.00	57.10	1	2,744	0.04%
2018/04/30	3	56.23	0	0.00	56.70	3	2,719	0.11%
2018/04/26	0	0.00	1	55.00	53.00	-1	2,696	-0.04%
2018/04/24	1	53.70	4	54.10	53.30	-3	2,662	-0.11%
2018/04/23	2	56.05	10	56.79	55.40	-8	2,630	-0.30%
2018/04/20	3	56.97	2	55.80	56.00	1	2,609	0.04%
2018/04/19	3	58.03	3	58.10	58.80	0	2,538	0.00%
2018/04/18	3	58.33	11	58.54	58.30	-8	2,497	-0.32%
2018/04/17	9	58.73	47	58.84	59.70	-38	2,396	-1.59%
2018/04/16	10	56.57	20	56.91	57.00	-10	2,273	-0.44%
2018/04/13	4	54.90	0	0.00	54.70	4	2,181	0.18%
2018/04/12	2	54.40	0	0.00	54.70	2	2,243	0.09%
2018/04/11	8	54.80	5	54.80	54.70	3	2,335	0.13%
2018/04/10	2	54.20	0	0.00	54.30	2	2,524	0.08%
2018/04/09	1	54.70	3	54.77	54.00	-2	2,593	-0.08%
2018/04/03	0	0.00	5	53.40	53.30	-5	2,828	-0.18%
2018/04/02	7	54.89	0	0.00	54.30	7	2,837	0.25%
2018/03/31	2	54.40	1	54.70	54.70	1	2,795	0.04%
2018/03/30	19	54.43	4	54.28	54.70	15	2,773	0.54%
2018/03/29	3	51.90	0	0.00	53.40	3	2,717	0.11%
2018/03/23	0	0.00	1	51.30	51.20	-1	2,760	-0.04%
2018/03/22	0	0.00	2	52.50	52.50	-2	2,789	-0.07%
2018/03/20	0	0.00	13	53.04	53.10	-13	2,837	-0.46%
2018/03/19	0	0.00	5	54.70	54.20	-5	2,845	-0.18%
2018/03/16	1	53.50	1	54.20	55.00	0	2,819	0.00%
2018/03/15	3	54.90	2	55.30	54.30	1	2,721	0.04%
2018/03/14	0	0.00	6	54.62	54.00	-6	2,678	-0.22%
2018/03/13	7	54.43	1	54.40	54.10	6	2,661	0.23%
2018/03/12	0	0.00	5	53.58	54.30	-5	2,652	-0.19%
2018/03/09	1	54.00	5	53.30	53.40	-4	2,613	-0.15%
2018/03/08	0	0.00	1	52.20	52.20	-1	2,605	-0.04%
2018/03/07	23	53.30	16	52.61	51.80	7	2,672	0.26%
2018/03/06	1	52.70	1.5	53.13	53.00	-0.5	2,628	-0.02%
2018/03/02	1	52.10	0	0.00	52.50	1	2,583	0.04%
2018/02/27	2	52.75	1	52.50	52.00	1	2,638	0.04%
2018/02/26	2	52.00	2	52.00	52.00	0	2,675	0.00%
2018/02/23	0	0.00	16	51.43	51.40	-16	2,653	-0.60%
2018/02/12	0	0.00	2	47.33	47.30	-2	2,595	-0.08%
2018/02/09	3	45.60	1	45.20	46.70	2	2,593	0.08%
2018/02/07	3	47.30	0	0.00	46.75	3	2,572	0.12%
2018/02/06	0	0.00	2	45.85	45.45	-2	2,556	-0.08%
2018/02/05	1	49.65	1	49.85	49.85	0	2,525	0.00%
2018/02/02	19	51.66	18	52.31	50.90	1	2,519	0.04%
2018/02/01	0	0.00	12	50.68	50.30	-12	2,394	-0.50%
2018/01/29	29	48.85	8	48.77	48.80	21	2,380	0.88%
2018/01/26	1	49.60	18	49.24	49.25	-17	2,373	-0.72%
2018/01/24	37	50.17	3	50.20	50.10	34	2,402	1.42%
2018/01/23	19	50.96	0	0.00	50.50	19	2,392	0.79%
2018/01/22	1	51.10	13	51.22	51.30	-12	2,384	-0.50%
2018/01/19	3	50.60	7	50.76	50.90	-4	2,380	-0.17%
2018/01/18	11	50.57	1	51.30	50.40	10	2,373	0.42%
2018/01/17	0	0.00	10	50.70	50.70	-10	2,369	-0.42%
2018/01/16	5	50.84	3	50.97	50.90	2	2,362	0.08%
2018/01/15	0	0.00	4	51.00	50.40	-4	2,347	-0.17%
2018/01/12	3	50.60	0	0.00	50.60	3	2,360	0.13%
2018/01/11	5	50.32	1	50.20	50.20	4	2,345	0.17%
2018/01/10	12	51.01	7	50.44	50.30	5	2,332	0.21%
2018/01/09	6	54.18	2	54.45	54.40	4	2,231	0.18%
2018/01/08	8	55.25	1.5	55.30	54.10	6.5	2,214	0.29%
2018/01/05	25	56.34	10	56.70	55.80	15	2,134	0.70%
2018/01/04	6	56.62	24	56.30	56.60	-18	2,045	-0.88%
2018/01/03	10	54.65	8	54.65	54.60	2	1,860	0.11%
2018/01/02	23	53.24	35	54.43	54.60	-12	1,784	-0.67%