智易 (3596)-永豐金-中正券商分點個股進出

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
157.0
漲跌
▼1.0
漲幅
-0.63%
成交量
1,309張
產業
上市通信網路類股
881人加入追蹤

立即追蹤
本地時間:13:35(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

智易 (3596)籌碼相關－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	1.4	158.00	0	0.00	157.00	1.4	2,357	0.06%
2024/05/10	1	156.54	0	0.00	158.00	1	2,349	0.04%
2024/05/09	1	160.01	1	163.00	157.00	0	2,323	0.00%
2024/05/08	7	159.14	0.1	161.50	160.50	7	2,278	0.31%
2024/05/07	4	160.06	2	161.00	161.00	2	2,231	0.09%
2024/05/03	0.3	174.47	0	174.50	171.00	0.3	2,137	0.01%
2024/05/02	0.3	172.50	0	0.00	171.00	0.3	2,113	0.01%
2024/04/30	1	175.02	0	0.00	173.00	1	2,103	0.05%
2024/04/29	1	171.50	0	0.00	172.00	1	2,091	0.05%
2024/04/26	0	173.00	0	0.00	171.50	0	2,102	0.00%
2024/04/25	1	171.51	0	0.00	170.50	1	2,119	0.05%
2024/04/24	1	174.00	1	176.00	176.00	0	2,134	0.00%
2024/04/22	0	0.00	2	177.00	174.00	-2	2,163	-0.09%
2024/04/19	0	0.00	1	175.50	174.50	-1	2,159	-0.05%
2024/04/18	2	176.50	0	0.00	177.00	2	2,143	0.09%
2024/04/16	0	180.00	0	0.00	177.50	0	2,135	0.00%
2024/04/15	0	0.00	0.1	184.00	182.00	-0.1	2,120	0.00%
2024/04/09	0	190.50	0	0.00	190.00	0	2,127	0.00%
2024/04/02	2	197.50	0	196.50	195.00	2	2,141	0.09%
2024/04/01	0	0.00	1	197.00	195.50	-1	2,147	-0.05%
2024/03/29	1	189.43	0	0.00	191.50	1	2,134	0.05%
2024/03/28	0	0.00	0	194.50	191.50	0	2,067	0.00%
2024/03/27	0	0.00	1	186.00	190.50	-1	2,029	-0.05%
2024/03/26	0.2	188.00	0	0.00	189.00	0.2	2,015	0.01%
2024/03/25	4.3	194.02	1	192.50	193.50	3.2	2,018	0.16%
2024/03/22	2	196.25	4	196.51	199.00	-2	2,007	-0.10%
2024/03/21	2	198.25	1.2	198.56	199.00	0.8	2,010	0.04%
2024/03/20	5	197.70	1	198.50	199.00	4	1,991	0.20%
2024/03/19	0	0.00	3	192.01	195.00	-3	2,059	-0.15%
2024/03/18	0.1	188.00	0	0.00	187.50	0.1	2,140	0.00%
2024/03/15	4.1	186.38	8	186.38	188.00	-4	2,162	-0.18%
2024/03/14	1.1	188.64	2	192.50	189.50	-1	2,151	-0.04%
2024/03/13	1	185.50	0	0.00	186.50	1	2,066	0.05%
2024/03/12	1	178.00	1	173.50	177.00	0	2,015	0.00%
2024/03/11	1.1	171.60	0	0.00	171.00	1.1	1,997	0.05%
2024/03/08	0	174.50	1	174.99	171.50	-1	1,994	-0.05%
2024/03/07	0	177.00	1	175.50	175.50	-1	1,982	-0.05%
2024/03/06	0	0.00	1	180.00	180.00	-1	1,960	-0.05%
2024/03/05	1.2	183.58	1	182.99	184.00	0.2	1,973	0.01%
2024/03/04	0.2	181.00	0	0.00	181.00	0.2	1,959	0.01%
2024/03/01	3.1	181.81	3	181.67	178.50	0.1	1,956	0.00%
2024/02/29	0.1	181.48	1	183.00	184.00	-0.9	1,947	-0.05%
2024/02/27	6.1	181.50	1	181.50	180.00	5.1	1,925	0.26%
2024/02/26	3.7	180.54	1	183.00	180.00	2.7	1,891	0.14%
2024/02/23	12.2	184.29	17	183.82	183.50	-4.8	1,870	-0.26%
2024/02/22	7	177.50	4	174.00	178.50	3	1,788	0.17%
2024/02/21	1.3	167.46	0	0.00	168.50	1.3	1,726	0.08%
2024/02/20	0	0.00	1	172.00	171.50	-1	1,715	-0.06%
2024/02/19	0	169.00	0	0.00	169.00	0	1,715	0.00%
2024/02/16	2	169.75	1	169.51	169.00	1	1,736	0.06%
2024/02/05	1	172.50	2	173.50	173.00	-1	1,761	-0.06%
2024/02/02	2	173.51	2	174.75	175.50	0	1,771	0.00%
2024/01/29	0	0.00	23	173.00	173.00	-23	1,868	-1.23%
2024/01/26	23	170.50	0	0.00	170.50	23	1,935	1.19%
2024/01/25	1	173.50	0	0.00	175.00	1	1,974	0.05%
2024/01/23	1	178.00	0	0.00	178.00	1	2,045	0.05%
2024/01/22	1	175.00	1	174.00	175.50	0	2,034	0.00%
2024/01/19	4	172.50	1	176.00	172.00	3	2,027	0.15%
2024/01/18	1	176.00	2	174.25	176.00	-1	2,016	-0.05%
2024/01/17	0	0.00	2	174.50	173.50	-2	2,004	-0.10%
2024/01/16	1	172.00	0	0.00	172.50	1	1,991	0.05%
2024/01/15	2	171.00	2.3	171.28	171.50	-0.3	1,989	-0.01%
2024/01/12	1	169.50	2	169.50	169.50	-1	2,014	-0.05%
2024/01/11	1	167.00	0	0.00	168.00	1	2,022	0.05%
2024/01/10	0	0.00	1	167.00	167.50	-1	2,055	-0.05%
2024/01/04	0.2	168.71	5	168.50	169.50	-4.8	2,102	-0.23%
2024/01/03	1.2	168.64	0	0.00	169.00	1.2	2,137	0.05%
2024/01/02	10	167.00	10	168.50	170.50	0	2,150	0.00%
2023/12/29	0	171.50	0.1	171.00	170.50	-0.1	2,205	0.00%
2023/12/28	0	0.00	1	171.00	170.00	-1	2,226	-0.04%
2023/12/26	16	168.53	15	170.50	170.50	1	2,256	0.04%
2023/12/25	0	0.00	1	170.50	169.50	-1	2,263	-0.04%
2023/12/22	2	172.00	0	0.00	172.00	2	2,339	0.09%
2023/12/21	0	0.00	1	173.50	174.50	-1	2,338	-0.04%
2023/12/20	4	174.38	0	0.00	175.00	4	2,353	0.17%
2023/12/19	5	175.90	5	176.00	175.50	0	2,406	0.00%
2023/12/18	1	178.50	2	179.00	176.50	-1	2,516	-0.04%
2023/12/15	2	187.25	2.1	184.38	181.50	-0.1	2,540	0.00%
2023/12/14	5	191.00	2	189.50	189.50	3	2,566	0.12%
2023/12/13	2.1	183.26	19	181.61	188.50	-16.9	2,431	-0.70%
2023/12/12	10	171.15	7	172.71	171.50	3	2,365	0.13%
2023/12/11	2	167.75	3	167.83	168.50	-1	2,391	-0.04%
2023/12/08	1	165.00	1	166.00	166.00	0	2,408	0.00%
2023/12/07	4	165.00	4	166.50	164.50	0	2,455	0.00%
2023/12/06	2	164.25	0	164.00	163.50	2	2,547	0.08%
2023/12/05	1.1	162.55	1	164.00	164.00	0.1	2,615	0.00%
2023/12/04	1	165.00	1	165.00	164.00	0	2,716	0.00%
2023/11/27	1	163.50	0	162.50	161.50	1	2,940	0.03%
2023/11/24	2	166.25	0	0.00	166.00	2	2,946	0.07%
2023/11/22	2	166.77	2	168.50	168.50	0	3,015	0.00%
2023/11/21	0	0.00	1	170.00	170.50	-1	3,048	-0.03%
2023/11/20	0.1	168.00	0	0.00	169.00	0.1	3,167	0.00%
2023/11/17	3	168.50	0	0.00	168.00	3	3,263	0.09%
2023/11/16	0	169.00	4	168.88	171.00	-4	3,417	-0.12%
2023/11/15	3	168.33	1	171.50	167.50	2	3,478	0.06%
2023/11/14	1	170.00	5	169.60	169.50	-4	3,491	-0.11%
2023/11/08	2	167.50	0.2	168.00	167.50	1.8	3,563	0.05%
2023/11/07	0	0.00	9	165.50	166.00	-9	3,615	-0.25%
2023/11/06	2	167.00	0	0.00	166.00	2	3,667	0.05%
2023/11/03	7	165.00	7	166.07	167.00	0	3,740	0.00%
2023/11/02	6	156.75	5	158.00	159.00	1	3,817	0.03%
2023/10/31	0	0.00	5	153.50	154.00	-5	3,874	-0.13%
2023/10/30	0	0.00	0	157.00	157.00	0	4,020	0.00%
2023/10/26	2	154.00	1	156.50	155.00	1	4,493	0.02%
2023/10/25	4	157.50	0	0.00	157.00	4	4,535	0.09%
2023/10/24	0	0.00	4	155.00	158.50	-4	4,582	-0.09%
2023/10/23	1	157.50	0	0.00	156.50	1	4,615	0.02%
2023/10/20	1	157.50	2	156.75	157.50	-1	4,718	-0.02%
2023/10/18	0	0.00	1	159.00	159.50	-1	4,820	-0.02%
2023/10/17	0.2	161.50	0	0.00	161.00	0.2	4,816	0.00%
2023/10/13	0	0.00	1	167.49	164.50	-1	4,888	-0.02%
2023/10/12	1	165.00	0	0.00	165.00	1	4,916	0.02%
2023/10/11	0	0.00	24	164.50	163.50	-24	4,934	-0.49%
2023/10/05	4	164.38	2	163.75	163.00	2	4,985	0.04%
2023/10/04	0	0.00	5	161.70	163.00	-5	4,995	-0.10%
2023/10/03	3	160.67	3	161.00	160.50	0	5,086	0.00%
2023/10/02	1	164.94	1	163.50	164.50	0	5,150	0.00%
2023/09/28	2	161.75	6	160.92	161.50	-4	5,172	-0.08%
2023/09/27	4	159.50	1	164.00	160.50	3	5,183	0.06%
2023/09/26	2	165.75	4	165.75	166.00	-2	5,112	-0.04%
2023/09/25	5	164.50	3	164.67	165.50	2	5,163	0.04%
2023/09/22	3	164.17	3.1	165.77	164.50	-0.1	5,142	0.00%
2023/09/21	6	167.33	12	166.87	165.50	-6	5,142	-0.12%
2023/09/20	7	177.43	6	179.17	175.50	1	5,205	0.02%
2023/09/19	2	179.25	1	182.00	180.00	1	5,170	0.02%
2023/09/18	15	177.53	3	176.33	176.00	12	5,120	0.23%
2023/09/15	2	177.25	2	176.26	177.50	0	5,102	0.00%
2023/09/14	6	174.83	9	173.50	176.50	-3	5,055	-0.06%
2023/09/13	16	167.19	3	165.83	167.50	13	4,996	0.26%
2023/09/12	5	166.60	6	164.75	168.00	-1	5,025	-0.02%
2023/09/11	5	167.40	4	169.62	167.50	1	4,980	0.02%
2023/09/08	4	162.13	1	164.00	164.00	3	4,875	0.06%
2023/09/07	8	162.00	12	159.71	162.00	-4	4,830	-0.08%
2023/09/06	2	158.00	5	156.00	158.00	-3	4,748	-0.06%
2023/09/05	1	149.00	1	149.50	151.00	0	4,651	0.00%
2023/09/04	0	0.00	1	147.50	147.50	-1	4,679	-0.02%
2023/09/01	4	144.75	5	144.50	145.00	-1	4,695	-0.02%
2023/08/31	3	149.00	0	0.00	148.50	3	4,661	0.06%
2023/08/30	3	147.00	3	148.00	147.00	0	4,661	0.00%
2023/08/29	1	145.00	0	0.00	148.00	1	4,655	0.02%
2023/08/28	0	142.50	4	143.00	143.00	-4	4,629	-0.09%
2023/08/25	7	145.79	3	145.50	145.50	4	4,620	0.09%
2023/08/24	2	145.75	2	147.50	145.00	0	4,584	0.00%
2023/08/23	5	148.20	17	147.65	148.50	-12	4,480	-0.27%
2023/08/22	13	144.38	9	144.56	144.00	4	4,426	0.09%
2023/08/21	3	141.83	6	142.67	143.00	-3	4,286	-0.07%
2023/08/18	0	0.00	6	138.50	138.00	-6	4,253	-0.14%
2023/08/17	6	138.42	4	139.13	139.50	2	4,252	0.05%
2023/08/16	6	137.17	3.4	137.25	138.00	2.7	4,240	0.06%
2023/08/15	5.4	136.25	2.9	137.70	137.00	2.5	4,245	0.06%
2023/08/14	2.4	133.06	2.1	132.96	133.00	0.3	4,252	0.01%
2023/08/11	3	135.17	3.2	134.24	135.00	-0.2	4,237	0.00%
2023/08/10	8	139.63	1	137.50	137.00	7	4,205	0.17%
2023/08/09	6	139.17	8.6	141.11	138.00	-2.6	4,138	-0.06%
2023/08/08	8	138.31	5.1	139.59	138.00	2.9	4,068	0.07%
2023/08/07	1	131.50	15.1	132.42	135.50	-14.1	3,988	-0.35%
2023/08/04	8	132.81	56	132.74	133.50	-48	3,964	-1.21%
2023/08/02	21	132.86	11.1	133.99	132.00	9.9	3,936	0.25%
2023/08/01	20.5	132.78	8	136.38	130.50	12.5	3,828	0.33%
2023/07/31	2	144.50	25.1	140.68	145.00	-23.1	3,727	-0.62%
2023/07/28	0	0.00	8	132.06	132.00	-8	3,429	-0.23%
2023/07/27	0.8	128.55	1.5	129.00	127.50	-0.7	3,368	-0.02%
2023/07/26	0.3	128.50	0	126.50	128.00	0.3	3,315	0.01%
2023/07/25	13.5	129.09	3	131.33	128.50	10.5	3,276	0.32%
2023/07/24	4	134.25	13	132.77	134.50	-9	3,178	-0.28%
2023/07/21	0	0.00	53	127.00	127.50	-53	3,064	-1.73%
2023/07/20	0	0.00	1	125.50	126.00	-1	3,056	-0.03%
2023/07/19	1	127.00	1	129.00	126.50	0	3,027	0.00%
2023/07/18	8	128.81	0	0.00	130.00	8	3,011	0.27%
2023/07/17	3	129.50	2	130.00	131.00	1	2,952	0.03%
2023/07/14	0	0.00	1	127.50	126.50	-1	2,900	-0.03%
2023/07/13	11	129.32	3	128.33	126.00	8	2,876	0.28%
2023/07/12	7	132.79	0	0.00	132.00	7	2,806	0.25%
2023/07/11	2	135.00	4	134.88	135.00	-2	2,748	-0.07%
2023/07/10	3	132.00	8	132.00	132.00	-5	2,668	-0.19%
2023/07/07	10.1	129.10	0.1	127.00	127.50	9.9	2,560	0.39%
2023/07/06	0	0.00	8	129.00	130.00	-8	2,475	-0.32%
2023/07/05	5	127.70	7	127.93	127.50	-2	2,426	-0.08%
2023/07/04	5	125.20	1	125.50	127.00	4	2,386	0.17%
2023/07/03	3	126.83	8	126.25	127.00	-5	2,356	-0.21%
2023/06/30	3	122.83	4	123.50	123.00	-1	2,288	-0.04%
2023/06/29	14	122.18	6	123.75	122.00	8	2,295	0.35%
2023/06/28	113	122.14	5.5	124.09	122.50	107.5	2,209	4.87%	大買/鉅額交易
2023/06/27	0	0.00	6.5	119.35	120.00	-6.5	2,020	-0.32%
2023/06/26	0	118.50	0	0.00	118.00	0	1,991	0.00%
2023/06/21	1	118.00	1.5	118.50	118.00	-0.5	1,985	-0.03%
2023/06/19	3	118.83	3	119.00	119.00	0	1,963	0.00%
2023/06/16	1.5	116.67	2	118.00	117.50	-0.5	1,934	-0.03%
2023/06/15	2	116.75	0	0.00	116.50	2	1,866	0.11%
2023/06/12	1	118.00	0	0.00	118.00	1	1,857	0.05%
2023/06/09	2	118.00	0	0.00	117.50	2	1,852	0.11%
2023/06/08	5	118.00	10	118.40	118.00	-5	1,837	-0.27%
2023/06/07	0	115.50	1	116.00	115.50	-1	1,777	-0.06%
2023/06/06	1	113.50	0	0.00	114.00	1	1,776	0.06%
2023/06/05	6	115.42	6	117.17	115.50	0	1,773	0.00%
2023/06/02	0	0.00	1	116.00	116.50	-1	1,751	-0.06%
2023/06/01	1	116.00	1	116.50	116.00	0	1,757	0.00%
2023/05/31	5	115.60	6	116.33	116.00	-1	1,753	-0.06%
2023/05/30	2	114.75	2	116.00	115.00	0	1,732	0.00%
2023/05/29	0	0.00	1	116.00	115.00	-1	1,729	-0.06%
2023/05/26	7	115.00	5	116.50	114.50	2	1,711	0.12%
2023/05/25	1	114.00	0	0.00	114.00	1	1,670	0.06%
2023/05/24	3	113.33	3.1	114.66	113.50	-0.1	1,665	0.00%
2023/05/23	0	0.00	3	112.33	111.50	-3	1,622	-0.18%
2023/05/19	0	112.50	0	0.00	112.50	0	1,558	0.00%
2023/05/18	2	112.50	4	113.38	113.00	-2	1,551	-0.13%
2023/05/17	3	112.83	1	113.50	112.50	2	1,504	0.13%
2023/05/16	2	112.00	1.1	112.95	112.50	0.9	1,492	0.06%
2023/05/12	0	0.00	1	112.00	112.50	-1	1,445	-0.07%
2023/05/11	3	109.84	2	112.00	110.50	1	1,411	0.07%
2023/05/10	3	113.00	5	113.50	113.50	-2	1,359	-0.15%
2023/05/09	8.4	112.26	13	112.46	112.50	-4.6	1,330	-0.35%
2023/05/08	3	110.17	49	109.70	111.00	-46	1,262	-3.64%
2023/05/05	3	108.17	38.6	107.58	108.00	-35.6	1,210	-2.94%
2023/05/02	0	0.00	1	101.00	101.00	-1	1,202	-0.08%
2023/04/28	1	100.00	2	100.74	100.50	-1	1,203	-0.08%
2023/04/27	6	98.67	0	0.00	98.80	6	1,192	0.50%
2023/04/26	4	99.20	0	0.00	99.50	4	1,177	0.34%
2023/04/25	5	100.10	0	0.00	100.00	5	1,167	0.43%
2023/04/24	1.6	102.19	0	0.00	102.00	1.6	1,148	0.14%
2023/04/21	3	103.33	0	0.00	102.00	3	1,146	0.26%
2023/04/20	1	105.00	0	0.00	104.00	1	1,133	0.09%
2023/04/19	1	106.50	0	0.00	106.50	1	1,121	0.09%
2023/04/18	2	106.00	3	106.67	106.00	-1	1,122	-0.09%
2023/04/17	0	0.00	1	106.00	106.00	-1	1,116	-0.09%
2023/04/14	2	105.00	0	0.00	105.00	2	1,119	0.18%
2023/04/13	1	105.50	0	0.00	104.50	1	1,112	0.09%
2023/04/12	1	105.50	2	106.00	105.50	-1	1,098	-0.09%
2023/04/11	2	105.75	0	0.00	106.50	2	1,096	0.18%
2023/04/10	1	105.50	0	0.00	105.50	1	1,096	0.09%
2023/04/07	1	107.00	0	0.00	106.00	1	1,090	0.09%
2023/03/31	0	0.00	0.3	106.50	106.50	-0.3	1,077	-0.03%
2023/03/30	0	0.00	9	107.00	107.00	-9	1,059	-0.85%
2023/03/28	1	103.50	1	103.50	103.50	0	1,037	0.00%
2023/03/27	1	105.50	0	0.00	105.50	1	1,023	0.10%
2023/03/24	1	105.50	0.1	106.00	105.50	0.9	1,035	0.09%
2023/03/21	1	104.00	0	0.00	104.00	1	1,019	0.10%
2023/03/17	1	104.00	0	0.00	104.00	1	1,012	0.10%
2023/03/16	0.2	104.50	0	0.00	103.50	0.2	1,023	0.01%
2023/03/15	2	107.00	0	0.00	106.00	2	1,030	0.19%
2023/03/14	1	104.50	0	0.00	104.50	1	1,025	0.10%
2023/03/13	0.2	106.50	0	0.00	106.00	0.2	1,019	0.02%
2023/03/10	1	107.00	0	0.00	107.00	1	1,012	0.10%
2023/03/08	0	0.00	0.1	111.00	111.50	-0.1	1,013	0.00%
2023/03/02	1	107.00	0	0.00	107.00	1	1,043	0.10%
2023/02/24	0	0.00	9	107.00	106.50	-9	1,047	-0.86%
2023/02/23	1.1	106.00	0	0.00	106.50	1.1	1,056	0.10%
2023/02/21	0	0.00	1	104.50	104.50	-1	1,092	-0.09%
2023/02/17	0	0.00	1	106.00	105.50	-1	1,132	-0.09%
2023/02/14	1	104.00	1	105.00	104.50	0	1,309	0.00%
2023/02/10	0	104.00	1	104.00	103.50	-1	1,367	-0.07%
2023/02/09	0	0.00	2	104.25	104.00	-2	1,364	-0.15%
2023/02/07	0	0.00	1	103.50	104.50	-1	1,355	-0.07%
2023/02/02	0	0.00	4	103.63	105.50	-4	1,389	-0.29%
2023/02/01	0	0.00	4	101.63	101.00	-4	1,389	-0.29%
2023/01/31	1	99.60	8	101.69	101.00	-7	1,427	-0.49%
2023/01/30	1	101.00	0	0.00	100.50	1	1,507	0.07%
2023/01/17	0	0.00	2	100.00	100.00	-2	1,520	-0.13%
2023/01/13	4	99.25	1	98.20	98.20	3	1,580	0.19%
2023/01/11	1	100.00	0	0.00	101.00	1	1,620	0.06%
2023/01/10	0	0.00	2	100.50	99.80	-2	1,647	-0.12%
2023/01/06	0	0.00	6	98.93	99.00	-6	1,680	-0.36%
2023/01/05	0	0.00	1	97.70	97.70	-1	1,701	-0.06%
2023/01/03	0	0.00	5	96.54	96.70	-5	1,720	-0.29%
2022/12/30	2	95.70	0	0.00	95.70	2	1,735	0.12%
2022/12/29	3	94.57	0	0.00	95.40	3	1,768	0.17%
2022/12/28	4	97.33	0	0.00	96.10	4	1,809	0.22%
2022/12/27	2	98.60	2	99.40	98.60	0	1,831	0.00%
2022/12/26	2	98.30	0	0.00	98.00	2	1,848	0.11%
2022/12/23	2	96.20	2	97.50	98.30	0	1,907	0.00%
2022/12/20	8	98.71	9	98.60	97.90	-1	2,126	-0.05%
2022/12/19	3	100.50	1	101.50	100.50	2	2,189	0.09%
2022/12/16	8	101.50	0	0.00	101.50	8	2,219	0.36%
2022/12/15	1	105.00	0	0.00	105.00	1	2,225	0.04%
2022/12/14	1	104.00	5.1	103.99	104.00	-4.1	2,229	-0.18%
2022/12/13	15	102.23	0.1	103.00	101.50	14.9	2,234	0.67%
2022/12/12	11	102.64	0.1	102.50	102.50	10.9	2,251	0.48%
2022/12/09	5	104.50	0	0.00	105.00	5	2,303	0.22%
2022/12/08	20	104.98	0	0.00	104.50	20	2,342	0.85%
2022/12/07	1	106.00	1	106.00	105.50	0	2,350	0.00%
2022/12/06	9	105.72	3	106.00	105.00	6	2,368	0.25%
2022/12/05	10	105.45	6	106.00	106.00	4	2,415	0.17%
2022/12/01	1	104.00	11	104.05	105.50	-10	2,555	-0.39%
2022/11/30	6	103.08	0	0.00	104.00	6	2,646	0.23%
2022/11/29	0	0.00	3	102.83	103.50	-3	2,671	-0.11%
2022/11/28	0	0.00	1	100.50	101.50	-1	2,663	-0.04%
2022/11/25	0	0.00	1	101.50	100.00	-1	2,696	-0.04%
2022/11/24	0	0.00	4	99.95	101.00	-4	2,741	-0.15%
2022/11/23	0	0.00	1	98.70	98.60	-1	2,780	-0.04%
2022/11/22	2	96.00	2	97.10	97.90	0	2,866	0.00%
2022/11/21	1	97.60	0	0.00	97.50	1	2,900	0.03%
2022/11/18	14	99.00	4	98.70	97.80	10	2,921	0.34%
2022/11/17	6	99.05	2	99.20	98.60	4	2,946	0.14%
2022/11/16	5	98.10	5	99.22	98.80	0	2,950	0.00%
2022/11/14	3.1	97.60	6	98.63	97.50	-3	3,042	-0.10%
2022/11/11	5	97.52	5	100.06	97.10	0	3,045	0.00%
2022/11/10	9	96.63	11	97.29	96.80	-2	3,017	-0.07%
2022/11/09	1	93.50	7.2	94.30	96.30	-6.2	2,995	-0.21%
2022/11/08	9	93.40	5	93.86	91.80	4	3,048	0.13%
2022/11/07	5	91.76	2	92.45	92.50	3	3,435	0.09%
2022/11/04	0	0.00	8	91.35	91.70	-8	3,520	-0.23%
2022/11/03	1	91.40	1	91.20	91.50	0	3,586	0.00%
2022/10/31	3	90.10	5	90.34	90.20	-2	3,954	-0.05%
2022/10/28	6	88.27	0	0.00	86.90	6	4,055	0.15%
2022/10/26	7	85.60	6	86.25	87.80	1	4,050	0.02%
2022/10/25	4	91.80	0	0.00	90.00	4	4,017	0.10%
2022/10/24	1	96.30	6	94.30	93.00	-5	4,100	-0.12%
2022/10/21	3	92.03	1	93.70	90.90	2	4,099	0.05%
2022/10/20	4	93.50	0	0.00	94.40	4	4,113	0.10%
2022/10/19	2	97.10	3	99.00	96.30	-1	4,102	-0.02%
2022/10/18	3.1	97.23	2	99.00	98.00	1.1	4,095	0.03%
2022/10/17	3	93.93	3	96.00	97.20	0	4,103	0.00%
2022/10/14	2	97.60	2	98.80	97.20	0	4,099	0.00%
2022/10/13	2	97.60	1	98.20	95.10	1	4,124	0.02%
2022/10/12	4	97.30	4	98.70	98.50	0	4,116	0.00%
2022/10/11	5	97.60	6	98.20	97.60	-1	4,147	-0.02%
2022/10/06	4	103.00	2	105.00	102.00	2	4,223	0.05%
2022/10/05	4	100.50	3.1	101.84	101.00	0.9	4,259	0.02%
2022/10/04	3	98.03	9	98.72	99.30	-6	4,251	-0.14%
2022/09/30	1	95.00	2.1	93.22	95.30	-1.1	4,411	-0.02%
2022/09/29	1	96.10	6	96.87	93.90	-5	4,446	-0.11%
2022/09/28	1.2	96.51	0	0.00	95.80	1.2	4,476	0.03%
2022/09/27	3	101.00	1.2	99.86	102.00	1.9	4,455	0.04%
2022/09/26	3.1	106.42	3	102.17	102.50	0.1	4,426	0.00%
2022/09/23	7.1	110.34	1	114.00	108.50	6.1	4,432	0.14%
2022/09/22	1	109.00	5	112.10	112.50	-4	4,450	-0.09%
2022/09/21	5	111.00	0	0.00	111.00	5	4,451	0.11%
2022/09/20	2	112.00	1	113.50	112.50	1	4,481	0.02%
2022/09/19	2.1	112.52	0	0.00	112.00	2.1	4,532	0.05%
2022/09/16	2	111.50	6	113.83	114.50	-4	4,570	-0.09%
2022/09/15	4	112.50	6	112.00	112.00	-2	4,763	-0.04%
2022/09/14	3	110.67	0	0.00	114.50	3	4,944	0.06%
2022/09/13	7	114.50	7.2	114.44	114.50	-0.2	5,097	0.00%
2022/09/12	1.2	115.39	4.2	115.95	115.00	-3	5,139	-0.06%
2022/09/08	3	113.50	4	114.63	114.00	-1	5,163	-0.02%
2022/09/07	3	111.67	17	112.21	112.50	-14	5,241	-0.27%
2022/09/06	2.3	108.08	0	0.00	108.00	2.3	5,166	0.05%
2022/09/05	3.1	110.04	0	0.00	110.50	3.1	5,068	0.06%
2022/09/02	2	111.51	2	112.50	112.00	0	5,034	0.00%
2022/09/01	1	113.01	1	115.50	113.00	0	5,037	0.00%
2022/08/31	1	115.00	10	114.45	115.50	-9	5,021	-0.18%
2022/08/29	15.2	109.34	12	110.08	110.50	3.2	5,070	0.06%
2022/08/26	5.1	114.29	0	0.00	113.50	5.1	5,034	0.10%
2022/08/25	0	0.00	7	115.21	114.50	-7	5,008	-0.14%
2022/08/24	7	111.50	5	112.80	112.50	2	5,004	0.04%
2022/08/23	1	113.00	2	114.00	113.00	-1	4,964	-0.02%
2022/08/22	14	112.54	6	113.00	112.00	8	4,978	0.16%
2022/08/19	6	115.42	6	116.50	115.50	0	4,932	0.00%
2022/08/18	6	115.00	0	0.00	115.50	6	4,930	0.12%
2022/08/17	4	116.38	3	115.67	116.50	1	4,912	0.02%
2022/08/16	3	115.33	4	115.13	115.00	-1	4,899	-0.02%
2022/08/15	6.1	114.75	3	114.67	115.00	3.1	4,836	0.06%
2022/08/12	53.3	113.38	33.2	114.39	115.00	20.1	4,768	0.42%
2022/08/11	8.1	124.09	1	121.00	121.00	7.1	4,463	0.16%
2022/08/10	0.2	132.50	9	132.28	134.00	-8.8	4,457	-0.20%
2022/08/09	30	130.60	31.1	132.58	131.00	-1.1	4,459	-0.02%
2022/08/08	5	128.90	16.1	128.81	130.50	-11.1	4,410	-0.25%
2022/08/05	17	125.26	3	124.67	125.00	14	4,296	0.33%
2022/08/04	21	126.10	22	124.18	127.50	-1	4,228	-0.02%
2022/08/03	0	0.00	4	125.00	124.00	-4	4,157	-0.10%
2022/08/02	1	121.00	3	121.17	122.50	-2	4,182	-0.05%
2022/08/01	16	123.53	15	124.40	123.50	1	4,232	0.02%
2022/07/29	0	0.00	4.1	124.62	124.00	-4.1	4,384	-0.09%
2022/07/28	1	120.00	2	120.75	120.00	-1	4,378	-0.02%
2022/07/27	5	119.80	0	0.00	120.00	5	4,399	0.11%
2022/07/26	0	0.00	1	117.00	117.50	-1	4,428	-0.02%
2022/07/22	0	0.00	0.1	116.00	116.00	-0.1	4,696	0.00%
2022/07/21	0	0.00	23	119.00	119.00	-23	4,884	-0.47%
2022/07/20	1	119.00	0	0.00	118.50	1	5,113	0.02%
2022/07/19	2	116.50	2	117.00	117.00	0	5,204	0.00%
2022/07/18	1	117.50	0.4	118.92	119.00	0.6	5,412	0.01%
2022/07/15	20	117.50	0.3	116.50	118.00	19.7	5,619	0.35%
2022/07/14	2	116.00	0	0.00	119.50	2	5,732	0.03%
2022/07/13	0.2	116.00	1	117.00	115.50	-0.8	5,721	-0.01%
2022/07/12	1	113.00	0	0.00	115.00	1	5,684	0.02%
2022/07/11	0	0.00	0.5	114.41	116.00	-0.5	5,705	-0.01%
2022/07/08	4	113.38	13	113.81	115.00	-9	5,684	-0.16%
2022/07/07	1	107.00	2.2	107.36	107.50	-1.2	5,577	-0.02%
2022/07/06	0	0.00	2.5	103.90	102.00	-2.5	5,612	-0.04%
2022/07/05	2	100.70	2.1	99.55	100.50	-0.1	5,644	0.00%
2022/07/04	6.1	98.26	0.1	98.00	97.10	6.1	5,807	0.10%
2022/07/01	8.1	109.61	6	110.83	108.00	2.1	5,791	0.04%
2022/06/29	2	118.25	0	0.00	119.00	2	5,699	0.04%
2022/06/28	22	120.36	3	120.50	121.00	19	5,691	0.33%
2022/06/27	3	124.84	18	124.22	124.50	-15	5,694	-0.26%
2022/06/24	3.1	122.52	0	0.00	122.00	3.1	5,674	0.05%
2022/06/23	56	128.08	55	126.75	122.00	1	5,649	0.02%
2022/06/22	27	129.63	16	131.28	129.50	11	5,472	0.20%
2022/06/21	10	129.50	7.1	128.79	132.00	2.9	5,281	0.06%
2022/06/20	21	123.24	19	124.00	122.50	2	5,117	0.04%
2022/06/17	4	123.25	9	123.17	125.00	-5	5,046	-0.10%
2022/06/16	18	126.14	32.1	126.10	122.50	-14	4,969	-0.28%
2022/06/15	3	125.17	0	0.00	124.00	3	4,854	0.06%
2022/06/14	2	121.00	3	124.17	124.50	-1	4,853	-0.02%
2022/06/13	0	0.00	3	121.33	121.50	-3	4,856	-0.06%
2022/06/10	0	123.50	5	123.10	124.00	-5	4,870	-0.10%
2022/06/09	3	122.33	0	0.00	124.00	3	4,885	0.06%
2022/06/08	16	128.75	13	126.27	123.00	3	4,873	0.06%
2022/06/07	1	125.00	2	125.50	125.50	-1	4,752	-0.02%
2022/06/06	1	125.52	2	125.25	126.00	-1	4,731	-0.02%
2022/06/02	2	121.50	0.1	121.00	122.50	1.9	4,715	0.04%
2022/05/31	1	122.50	15	123.00	123.00	-14	4,705	-0.30%
2022/05/30	10	123.00	26.1	121.10	123.00	-16.1	4,706	-0.34%
2022/05/27	0	115.00	1	117.00	118.00	-1	4,691	-0.02%
2022/05/26	14.1	114.15	12	119.00	114.00	2.1	4,702	0.04%
2022/05/25	3	117.67	5	118.60	119.50	-2	4,792	-0.04%
2022/05/24	3.1	121.06	2	120.00	118.00	1.1	4,857	0.02%
2022/05/23	2	120.25	1	120.00	121.00	1	4,831	0.02%
2022/05/20	21	121.50	21	122.50	121.50	0	4,866	0.00%
2022/05/19	10.1	122.79	8.1	121.95	122.50	2	4,848	0.04%
2022/05/18	20	122.43	23.1	122.33	122.50	-3.1	4,756	-0.06%
2022/05/17	17	119.50	21.1	118.60	119.50	-4.1	4,712	-0.09%
2022/05/16	16	117.00	17.2	114.71	117.00	-1.1	4,713	-0.02%
2022/05/13	0	0.00	3	112.33	112.50	-3	4,632	-0.06%
2022/05/12	1	110.50	5	111.00	109.50	-4	4,617	-0.09%
2022/05/11	0.1	111.00	1	112.00	111.00	-0.9	4,631	-0.02%
2022/05/10	2	108.00	0	0.00	110.50	2	4,731	0.04%
2022/05/09	2	109.75	2	109.50	109.00	0	4,697	0.00%
2022/05/06	20.3	109.86	8	110.00	109.50	12.3	4,667	0.26%
2022/05/05	36.2	121.67	3	123.17	121.00	33.2	4,532	0.73%
2022/05/04	2.2	124.07	3	125.00	124.50	-0.8	4,486	-0.02%
2022/05/03	9.1	125.95	1	125.00	127.00	8.1	4,466	0.18%
2022/04/29	3	130.00	5.2	129.21	128.00	-2.2	4,434	-0.05%
2022/04/28	24.4	127.64	27.1	132.28	127.50	-2.7	4,346	-0.06%
2022/04/27	8	131.63	15	130.93	132.50	-7	4,197	-0.17%
2022/04/26	4	128.00	6.1	130.66	132.50	-2.1	4,002	-0.05%
2022/04/25	8.1	124.88	5	124.00	126.50	3.1	3,804	0.08%
2022/04/22	3	129.67	16.2	129.35	130.00	-13.2	3,729	-0.35%
2022/04/21	9	127.06	12	127.75	125.50	-3	3,542	-0.08%
2022/04/20	18	124.67	22.3	124.92	125.00	-4.3	3,337	-0.13%
2022/04/19	4	119.00	25.2	119.29	121.00	-21.2	3,235	-0.66%
2022/04/18	2.1	115.95	2	117.50	116.50	0.1	3,264	0.00%
2022/04/15	20.2	116.50	0.1	117.00	116.50	20.2	3,270	0.62%
2022/04/14	2	121.50	0	0.00	122.00	2	3,349	0.06%
2022/04/13	1	120.50	0	0.00	119.50	1	3,394	0.03%
2022/04/12	2.3	121.11	1.1	119.36	120.00	1.2	3,687	0.03%
2022/04/11	5	126.10	21.1	126.92	124.50	-16.1	3,751	-0.43%
2022/04/08	30.1	126.24	18.1	125.38	125.00	12	3,786	0.32%
2022/04/07	1	122.50	2.2	120.70	119.50	-1.2	3,646	-0.03%
2022/04/01	5.1	121.50	0	0.00	121.50	5.1	3,764	0.13%
2022/03/30	11	121.27	12.1	121.04	121.50	-1.1	3,936	-0.03%
2022/03/29	2	120.50	7	120.00	121.00	-5	4,033	-0.12%
2022/03/28	1.1	117.59	0	0.00	118.00	1.1	4,094	0.03%
2022/03/25	4.1	120.63	9	120.11	121.00	-4.9	4,238	-0.12%
2022/03/24	4.1	117.62	3	117.33	117.50	1.1	4,352	0.03%
2022/03/23	0.1	115.50	1	115.50	115.00	-0.9	4,909	-0.02%
2022/03/22	2	116.00	0	0.00	116.00	2	5,591	0.04%
2022/03/18	1	116.00	0	0.00	114.50	1	6,175	0.02%
2022/03/17	2	114.50	0	0.00	115.50	2	6,187	0.03%
2022/03/15	4	112.25	2	112.50	112.50	2	6,351	0.03%
2022/03/14	7	114.14	7	113.79	113.50	0	6,351	0.00%
2022/03/11	1	112.00	5	111.00	111.00	-4	6,344	-0.06%
2022/03/10	6	110.00	2	111.00	110.50	4	6,341	0.06%
2022/03/09	1	107.00	0	0.00	108.00	1	6,332	0.02%
2022/03/08	5	108.50	2	107.00	107.00	3	6,336	0.05%
2022/03/07	2	110.25	5	110.30	111.50	-3	6,340	-0.05%
2022/03/04	2	114.50	0	0.00	113.50	2	6,364	0.03%
2022/03/02	1.1	113.55	0.1	115.00	114.50	1	6,433	0.02%
2022/03/01	5	116.90	2.1	115.74	117.50	2.9	6,441	0.05%
2022/02/25	8.1	113.80	7.1	113.85	114.50	1	6,478	0.02%
2022/02/24	5.1	118.93	17	117.38	117.50	-11.9	6,423	-0.18%
2022/02/23	2	123.50	3	123.50	123.00	-1	6,394	-0.02%
2022/02/22	2	121.50	0	0.00	124.00	2	6,498	0.03%
2022/02/21	2	123.50	1	123.50	123.00	1	6,573	0.02%
2022/02/18	7	125.71	1.1	125.09	125.50	5.9	6,676	0.09%
2022/02/17	23.1	124.44	21.3	126.64	125.00	1.8	6,807	0.03%
2022/02/16	8	127.06	3	127.50	127.50	5	6,910	0.07%
2022/02/15	0	0.00	3	124.50	123.50	-3	6,945	-0.04%
2022/02/14	3	122.50	5	122.80	123.00	-2	7,221	-0.03%
2022/02/11	3	125.33	0	0.00	125.00	3	7,325	0.04%
2022/02/10	13	129.73	15	128.83	127.50	-2	7,491	-0.03%
2022/02/09	3	128.00	7	126.93	128.00	-4	7,569	-0.05%
2022/02/08	18	126.39	12	126.04	126.00	6	7,925	0.08%
2022/02/07	1	124.00	6.1	127.00	126.00	-5.1	8,397	-0.06%
2022/01/26	3	123.00	7	122.79	123.00	-4	8,399	-0.05%
2022/01/25	6	120.50	2	121.50	119.00	4	8,486	0.05%
2022/01/24	4.1	119.28	4	120.63	121.50	0.1	8,641	0.00%
2022/01/21	0	0.00	15	120.30	119.50	-15	8,673	-0.17%
2022/01/20	17	124.38	16.1	124.03	124.50	1	8,734	0.01%
2022/01/19	0	0.00	5	124.00	124.00	-5	8,896	-0.06%
2022/01/18	2.2	124.71	0.1	124.00	124.00	2.1	8,953	0.02%
2022/01/17	14	124.75	2	124.50	125.50	12	8,942	0.13%
2022/01/14	1	120.50	0	0.00	121.00	1	8,972	0.01%
2022/01/13	25	121.78	22	122.05	122.00	3	8,963	0.03%
2022/01/12	3	120.50	3	121.83	122.50	0	8,943	0.00%
2022/01/11	1	122.00	1.1	118.62	119.00	-0.1	8,892	0.00%
2022/01/10	3	123.17	0	0.00	123.50	3	8,811	0.03%
2022/01/07	8.1	123.15	20.2	122.17	125.00	-12.1	8,776	-0.14%
2022/01/06	1.2	127.57	1	127.00	128.00	0.2	8,643	0.00%
2022/01/05	19	134.13	8	135.50	129.00	11	8,573	0.13%
2022/01/04	3	134.00	10	131.80	134.50	-7	8,252	-0.08%
2022/01/03	3	130.50	7	129.21	129.50	-4	8,098	-0.05%
2021/12/30	7.3	128.48	2	128.00	127.50	5.3	8,007	0.07%
2021/12/29	1	128.50	11	128.05	129.00	-10	7,937	-0.13%
2021/12/28	5.1	125.41	3	127.50	125.00	2.1	7,806	0.03%
2021/12/27	3	127.67	11	127.91	126.50	-8	7,771	-0.10%
2021/12/24	2	124.50	8	123.50	124.50	-6	7,636	-0.08%
2021/12/23	4	126.88	4	127.38	124.50	0	7,592	0.00%
2021/12/22	9	125.17	2	125.00	127.00	7	7,472	0.09%
2021/12/21	1	123.50	5.1	124.00	126.00	-4.1	7,421	-0.05%
2021/12/20	5	127.00	3	127.50	125.50	2	7,263	0.03%
2021/12/17	34	128.75	36	128.61	125.50	-2	7,073	-0.03%
2021/12/16	42	126.21	31	126.13	127.00	11	6,482	0.17%
2021/12/15	5	118.80	33	120.11	125.50	-28	5,787	-0.48%
2021/12/14	18	114.67	24	115.33	114.50	-6	5,256	-0.11%
2021/12/13	3	115.00	12.2	113.91	116.00	-9.2	5,184	-0.18%
2021/12/10	24	114.21	13	115.04	114.50	11	5,145	0.21%
2021/12/09	2	111.50	20	112.85	113.00	-18	5,052	-0.36%
2021/12/08	3	108.67	2	110.00	108.50	1	4,919	0.02%
2021/12/07	0	0.00	1	109.00	110.00	-1	4,895	-0.02%
2021/12/02	0	0.00	10	108.45	108.00	-10	4,875	-0.21%
2021/12/01	0	0.00	1	107.00	110.50	-1	4,848	-0.02%
2021/11/30	15	108.90	23	107.85	110.00	-8	4,811	-0.17%
2021/11/29	6	104.17	0	0.00	105.50	6	4,767	0.13%
2021/11/26	7	105.07	1	105.50	106.00	6	4,741	0.13%
2021/11/25	6.1	108.91	0	0.00	107.50	6.1	4,670	0.13%
2021/11/24	7.1	108.36	7	108.36	108.50	0.1	4,651	0.00%
2021/11/23	14	110.43	4	111.50	110.00	10	4,574	0.22%
2021/11/22	32	115.09	32	115.08	115.00	0	4,487	0.00%
2021/11/19	4	114.63	3.1	115.60	116.50	0.9	4,438	0.02%
2021/11/18	6	114.08	18	114.11	112.50	-12	4,328	-0.28%
2021/11/17	24	113.06	7	111.64	111.00	17	4,202	0.40%
2021/11/16	12	114.42	3	117.00	114.00	9	4,092	0.22%
2021/11/15	1.1	115.91	4	116.88	119.00	-2.9	3,956	-0.07%
2021/11/12	27	115.24	22	115.55	114.50	5	3,828	0.13%
2021/11/11	25	116.84	14	115.04	113.00	11	3,736	0.29%
2021/11/10	8	116.00	12	113.54	115.50	-4	3,475	-0.12%
2021/11/09	10	116.30	20	116.83	114.50	-10	3,354	-0.30%
2021/11/08	8	113.63	7	115.36	115.50	1	3,161	0.03%
2021/11/05	36	114.40	13.1	114.16	113.50	22.9	2,987	0.77%
2021/11/04	39	115.00	72.2	113.93	115.50	-33.2	2,624	-1.26%
2021/11/03	2	104.75	6	105.42	105.00	-4	2,135	-0.19%
2021/11/02	27	102.52	29.1	108.66	102.50	-2.1	2,084	-0.10%
2021/11/01	5	108.40	13	108.35	108.50	-8	1,986	-0.40%
2021/10/29	1	104.50	3	105.83	105.00	-2	1,819	-0.11%
2021/10/28	24	105.21	20.1	105.70	105.00	3.9	1,766	0.22%
2021/10/27	23	105.20	22	103.61	105.50	1	1,690	0.06%
2021/10/26	5	102.10	11	101.24	101.50	-6	1,533	-0.39%
2021/10/25	6	98.50	0	0.00	98.80	6	1,508	0.40%
2021/10/22	6	97.63	6.1	97.66	99.00	-0.1	1,525	0.00%
2021/10/21	3.1	95.69	1.1	96.00	95.40	2	1,522	0.13%
2021/10/20	0	0.00	1	94.70	94.70	-1	1,656	-0.06%
2021/10/19	0	0.00	5	92.30	92.60	-5	1,661	-0.30%
2021/10/15	0	0.00	0.1	92.00	91.60	-0.1	1,800	-0.01%
2021/10/14	0	0.00	0	91.20	91.30	0	1,850	0.00%
2021/10/08	3	95.47	3	95.70	95.60	0	2,042	0.00%
2021/10/07	1	95.80	3	94.47	95.80	-2	2,160	-0.09%
2021/10/05	0	0.00	14	91.36	92.50	-14	2,141	-0.65%
2021/10/04	1	90.00	0	0.00	90.40	1	2,150	0.05%
2021/10/01	0	0.00	4	90.23	89.90	-4	2,149	-0.19%
2021/09/29	0	0.00	1	93.00	93.00	-1	2,158	-0.05%
2021/09/28	2	93.80	9	94.29	94.20	-7	2,167	-0.32%
2021/09/27	0	0.00	1	92.90	92.50	-1	2,140	-0.05%
2021/09/16	5	89.26	0	0.00	89.20	5	2,404	0.21%
2021/09/14	0	0.00	10	90.31	90.10	-10	2,416	-0.41%
2021/09/13	6	90.40	0	0.00	90.30	6	2,423	0.25%
2021/09/10	0	0.00	3	91.03	91.20	-3	2,444	-0.12%
2021/09/07	0	0.00	1	89.80	90.00	-1	2,443	-0.04%
2021/09/06	1	90.10	1	91.30	90.00	0	2,449	0.00%
2021/09/02	1	90.00	0	0.00	89.90	1	2,496	0.04%
2021/09/01	1	91.80	5.5	92.29	92.30	-4.5	2,493	-0.18%
2021/08/30	0	0.00	4	93.08	93.30	-4	2,508	-0.16%
2021/08/26	1	90.00	0	0.00	90.00	1	2,547	0.04%
2021/08/25	0	0.00	2	91.40	91.40	-2	2,591	-0.08%
2021/08/20	1	88.50	0	0.00	89.10	1	2,646	0.04%
2021/08/19	0	0.00	14	89.85	89.20	-14	2,666	-0.53%
2021/08/17	0	0.00	3	89.23	89.20	-3	2,673	-0.11%
2021/08/16	2	88.85	0.4	90.00	89.20	1.6	2,674	0.06%
2021/08/13	2	89.20	0	0.00	89.30	2	2,667	0.07%
2021/08/12	0	0.00	1	90.60	90.30	-1	2,664	-0.04%
2021/08/11	13	90.54	12	88.93	88.80	1	2,667	0.04%
2021/08/10	11	91.23	1	91.00	91.00	10	2,637	0.38%
2021/08/09	3	92.33	0	0.00	92.10	3	2,655	0.11%
2021/08/06	3	93.67	0	0.00	93.50	3	2,687	0.11%
2021/08/05	12	94.98	1	94.60	94.80	11	2,701	0.41%
2021/08/04	2	96.55	0	0.00	95.70	2	2,769	0.07%
2021/08/02	5	96.92	0	0.00	96.70	5	2,869	0.17%
2021/07/30	1.1	97.64	0	0.00	97.30	1.1	2,907	0.04%
2021/07/29	8	96.14	0	0.00	97.50	8	2,918	0.27%
2021/07/28	1	97.10	1	96.00	98.00	0	2,871	0.00%
2021/07/27	7	99.20	1	100.50	99.50	6	2,883	0.21%
2021/07/26	53.1	102.23	2	101.50	102.00	51.1	2,844	1.79%
2021/07/23	1	107.50	4	108.00	109.00	-3	2,707	-0.11%
2021/07/22	7	108.21	4	110.63	108.00	3	2,704	0.11%
2021/07/21	12	110.42	22	110.05	109.00	-10	2,674	-0.37%
2021/07/20	5	105.10	5	104.90	104.50	0	2,586	0.00%
2021/07/19	11	108.59	1	109.00	107.50	10	2,554	0.39%
2021/07/16	16	110.28	2	109.50	109.50	14	2,561	0.55%
2021/07/15	2	107.25	2	106.00	108.50	0	2,465	0.00%
2021/07/14	5	108.20	5	106.70	108.50	0	2,419	0.00%
2021/07/13	1	102.50	0	0.00	102.50	1	2,322	0.04%
2021/07/12	0	0.00	10.2	103.01	103.00	-10.2	2,360	-0.43%
2021/07/09	10	100.50	0	0.00	100.50	10	2,430	0.41%
2021/07/06	1	103.50	2	104.00	103.50	-1	2,773	-0.04%
2021/07/05	0	0.00	3	104.00	104.00	-3	2,816	-0.11%
2021/07/01	5	104.20	0	0.00	103.50	5	2,939	0.17%
2021/06/30	11	107.27	18	106.44	106.50	-7	3,000	-0.23%
2021/06/29	0	0.00	7	103.00	106.50	-7	3,010	-0.23%
2021/06/28	5	100.32	1	101.00	102.00	4	3,086	0.13%
2021/06/25	1	100.00	1	100.00	99.20	0	3,093	0.00%
2021/06/24	0	0.00	1	98.70	97.80	-1	3,103	-0.03%
2021/06/23	0	0.00	3	98.50	98.80	-3	3,136	-0.10%
2021/06/22	1	97.50	10	97.20	96.40	-9	3,210	-0.28%
2021/06/21	0	0.00	5	97.16	96.80	-5	3,283	-0.15%
2021/06/18	0	0.00	10	99.60	99.90	-10	3,355	-0.30%
2021/06/17	0.1	99.10	0	0.00	99.00	0.1	3,472	0.00%
2021/06/15	4	99.15	0	0.00	99.10	4	4,075	0.10%
2021/06/11	3	100.37	1	99.40	99.50	2	4,156	0.05%
2021/06/10	2	100.00	1	100.50	100.50	1	4,181	0.02%
2021/06/09	2	98.70	2	99.00	98.00	0	4,178	0.00%
2021/06/08	1	97.80	1.1	98.09	97.40	-0.1	4,233	0.00%
2021/06/07	1	97.10	0	0.00	96.50	1	4,272	0.02%
2021/06/03	20	99.02	0	0.00	100.00	20	4,303	0.46%
2021/06/02	0	0.00	11	97.43	97.50	-11	4,270	-0.26%
2021/05/31	0.1	95.10	1	94.90	96.90	-0.9	4,227	-0.02%
2021/05/27	1	92.00	0	0.00	94.70	1	4,203	0.02%
2021/05/25	1	93.10	0	0.00	93.10	1	4,209	0.02%
2021/05/24	0	92.90	0	0.00	93.20	0	4,225	0.00%
2021/05/18	0	0.00	1	88.80	90.40	-1	4,291	-0.02%
2021/05/17	1	84.40	4	84.63	85.00	-3	4,313	-0.07%
2021/05/14	0.4	96.00	2	89.50	89.60	-1.6	4,277	-0.04%
2021/05/13	1	91.90	1	87.50	91.50	0	4,218	0.00%
2021/05/12	9	89.19	1	94.80	90.60	8	4,174	0.19%
2021/05/11	0	0.00	1	96.50	94.30	-1	4,094	-0.02%
2021/05/10	10	99.30	0	0.00	98.00	10	4,043	0.25%
2021/05/07	2	102.50	3	102.50	102.00	-1	3,999	-0.03%
2021/05/06	1	101.50	1	101.50	101.50	0	4,002	0.00%
2021/05/05	2	105.25	4	104.00	104.00	-2	3,980	-0.05%
2021/05/04	1	107.00	0	0.00	105.50	1	3,979	0.03%
2021/05/03	1.3	110.46	0	0.00	108.00	1.3	3,933	0.03%
2021/04/29	2	114.00	2	113.00	113.00	0	3,910	0.00%
2021/04/28	0.1	112.50	2	114.00	114.00	-1.9	3,905	-0.05%
2021/04/27	0	0.00	3	113.17	112.50	-3	3,924	-0.08%
2021/04/26	3.5	114.00	2	113.50	113.50	1.5	3,922	0.04%
2021/04/22	0.1	113.00	1	112.00	112.00	-0.9	3,932	-0.02%
2021/04/21	5.2	114.61	16	114.13	114.00	-10.8	3,911	-0.27%
2021/04/20	9	114.00	2	113.00	115.50	7	3,901	0.18%
2021/04/19	0	0.00	8	112.75	113.50	-8	3,934	-0.20%
2021/04/16	10	114.80	4	115.50	115.00	6	3,901	0.15%
2021/04/15	5.1	115.30	2	116.00	114.50	3.1	3,944	0.08%
2021/04/14	23	121.74	10	122.30	122.00	13	3,888	0.33%
2021/04/13	11	125.23	3.5	125.57	125.50	7.5	3,722	0.20%
2021/04/12	12.2	125.23	12	125.42	124.00	0.2	3,704	0.01%
2021/04/09	30.3	124.36	31	124.10	125.50	-0.7	3,656	-0.02%
2021/04/08	4	120.00	7	121.93	124.00	-3	3,585	-0.08%
2021/04/07	3	117.50	6	117.83	118.00	-3	3,469	-0.09%
2021/04/06	5	118.30	7	117.64	117.50	-2	3,437	-0.06%
2021/04/01	35	117.46	24	116.67	118.00	11	3,367	0.33%
2021/03/31	7	114.36	9	115.78	116.00	-2	3,273	-0.06%
2021/03/30	3	110.17	2	110.50	110.50	1	3,096	0.03%
2021/03/29	4	110.13	3	109.50	109.50	1	3,071	0.03%
2021/03/26	5	109.30	13	109.08	110.00	-8	3,074	-0.26%
2021/03/25	35	109.20	35	111.10	109.00	0	3,047	0.00%
2021/03/24	6	109.50	9	110.11	111.00	-3	2,985	-0.10%
2021/03/23	38	110.14	34	110.87	110.00	4	2,924	0.14%
2021/03/22	3	108.67	9.2	109.06	112.00	-6.2	2,863	-0.22%
2021/03/19	29	107.12	29	108.33	108.50	0	2,788	0.00%
2021/03/18	33	107.45	47.5	105.93	110.00	-14.5	2,581	-0.56%
2021/03/17	3	100.83	2	100.25	100.00	1	2,228	0.04%
2021/03/16	8	99.60	0	0.00	98.40	8	2,188	0.37%
2021/03/15	12	99.20	12	98.58	99.20	0	2,172	0.00%
2021/03/12	1	98.70	5	97.44	98.80	-4	2,189	-0.18%
2021/03/11	6.5	96.82	0	0.00	96.30	6.5	2,158	0.30%
2021/03/10	18	96.54	12	96.29	96.50	6	2,131	0.28%
2021/03/09	0	0.00	10	93.76	93.50	-10	2,107	-0.47%
2021/03/04	2	93.65	1	94.10	93.20	1	2,164	0.05%
2021/03/03	10	93.40	0	0.00	94.20	10	2,173	0.46%
2021/02/26	2	94.05	0	0.00	94.40	2	2,262	0.09%
2021/02/24	13	95.15	1	94.80	94.80	12	2,313	0.52%
2021/02/23	3	95.90	3	96.57	96.40	0	2,288	0.00%
2021/02/22	1	96.30	14	97.16	96.80	-13	2,317	-0.56%
2021/02/19	6	96.53	4	96.35	96.40	2	2,295	0.09%
2021/02/18	2	96.15	5	96.40	96.30	-3	2,295	-0.13%
2021/02/17	13	94.60	0	0.00	94.50	13	2,357	0.55%
2021/02/05	0	0.00	11	95.45	95.30	-11	2,399	-0.46%
2021/02/01	1	92.00	2	94.15	94.40	-1	2,765	-0.04%
2021/01/29	1	93.30	0	0.00	92.40	1	2,769	0.04%
2021/01/28	7	95.19	4	95.45	94.30	3	2,802	0.11%
2021/01/27	1	94.00	1	94.10	93.60	0	2,772	0.00%
2021/01/26	0	0.00	1	94.00	92.50	-1	2,789	-0.04%
2021/01/25	0	0.00	1	93.20	93.20	-1	2,920	-0.03%
2021/01/22	0	0.00	5	91.84	92.60	-5	2,986	-0.17%
2021/01/21	9	89.87	1	91.40	89.90	8	3,023	0.26%
2021/01/20	7	91.31	4	91.68	90.40	3	3,097	0.10%
2021/01/14	2	94.70	0	0.00	94.70	2	3,525	0.06%
2021/01/13	0	0.00	2	95.25	95.00	-2	3,744	-0.05%
2021/01/12	24	94.71	0	0.00	94.00	24	3,968	0.60%
2021/01/08	12	97.58	33	98.74	98.10	-21	4,186	-0.50%
2021/01/07	7	95.10	18	96.10	97.20	-11	4,162	-0.26%
2021/01/06	8	95.93	5	97.70	95.90	3	4,234	0.07%
2021/01/05	3	97.17	3	97.70	98.00	0	4,298	0.00%
2021/01/04	0	0.00	2	95.95	95.90	-2	4,236	-0.05%
2020/12/31	0	0.00	1	93.70	93.80	-1	4,224	-0.02%
2020/12/28	6	93.35	0	0.00	93.20	6	4,301	0.14%
2020/12/25	0	0.00	10	94.30	94.20	-10	4,285	-0.23%
2020/12/24	5	94.14	0	0.00	94.20	5	4,287	0.12%
2020/12/22	2	93.50	0	0.00	92.70	2	4,315	0.05%
2020/12/21	1	94.00	0	0.00	95.20	1	4,307	0.02%
2020/12/17	1	94.60	0	0.00	95.00	1	4,327	0.02%
2020/12/16	2	95.70	3	95.00	95.00	-1	4,333	-0.02%
2020/12/15	29	95.28	23	98.00	95.10	6	4,332	0.14%
2020/12/14	1	97.20	5.1	97.39	97.00	-4.1	4,333	-0.09%
2020/12/11	3	94.53	3	95.83	95.60	0	4,335	0.00%
2020/12/10	26	97.09	5	97.80	96.20	21	4,322	0.49%
2020/12/09	0	0.00	1	98.70	98.70	-1	4,304	-0.02%
2020/12/08	4.1	98.48	0	0.00	98.40	4.1	4,311	0.10%
2020/12/07	5	98.32	8	97.65	98.50	-3	4,347	-0.07%
2020/12/04	0	0.00	5	97.02	97.50	-5	4,352	-0.11%
2020/12/03	0	0.00	2	98.00	97.40	-2	4,372	-0.05%
2020/12/02	0	0.00	1	97.40	97.40	-1	4,445	-0.02%
2020/12/01	3	96.33	0	0.00	96.50	3	4,505	0.07%
2020/11/30	6	96.80	10	98.14	96.80	-4	4,590	-0.09%
2020/11/27	1	97.60	1	98.00	98.20	0	4,679	0.00%
2020/11/26	1	97.50	0	0.00	96.90	1	4,789	0.02%
2020/11/25	3	96.00	5	97.60	96.00	-2	4,993	-0.04%
2020/11/24	3	98.07	3	98.43	97.60	0	5,005	0.00%
2020/11/23	5	101.00	0	0.00	99.60	5	5,045	0.10%
2020/11/18	5	100.00	5	100.50	100.50	0	5,639	0.00%
2020/11/17	1	100.50	3	100.50	100.50	-2	5,699	-0.04%
2020/11/16	1	98.50	2	99.95	101.50	-1	5,715	-0.02%
2020/11/13	0	0.00	1	100.00	99.90	-1	5,643	-0.02%
2020/11/12	18	103.37	9	100.89	99.60	9	5,587	0.16%
2020/11/10	14	98.11	4	99.05	96.20	10	5,374	0.19%
2020/11/09	10	100.95	10	101.00	101.00	0	5,330	0.00%
2020/11/06	0	0.00	2	100.00	100.50	-2	5,339	-0.04%
2020/11/05	2	98.40	0	0.00	98.70	2	5,422	0.04%
2020/11/04	4	101.00	4	99.63	100.50	0	5,581	0.00%
2020/11/03	4	100.00	0	0.00	99.80	4	5,745	0.07%
2020/11/02	4	102.13	11	103.36	100.50	-7	5,766	-0.12%
2020/10/30	0	0.00	6.2	99.84	99.80	-6.2	5,673	-0.11%
2020/10/29	2	98.50	6	98.73	99.00	-4	5,601	-0.07%
2020/10/28	22	101.11	28	102.29	101.00	-6	5,555	-0.11%
2020/10/27	1	102.50	11	103.27	103.50	-10	5,503	-0.18%
2020/10/26	3	100.00	2	100.00	99.40	1	5,365	0.02%
2020/10/23	21	99.14	23	99.56	99.00	-2	5,288	-0.04%
2020/10/22	1	100.00	10	99.18	100.00	-9	5,250	-0.17%
2020/10/21	24	97.50	19	101.55	97.30	5	5,067	0.10%
2020/10/20	4	99.03	11	98.83	100.50	-7	4,858	-0.14%
2020/10/19	16	96.07	8	98.51	95.30	8	4,640	0.17%
2020/10/16	0	0.00	5	94.66	94.10	-5	4,418	-0.11%
2020/10/15	8	94.50	12	94.25	94.50	-4	4,368	-0.09%
2020/10/14	18	93.54	8	92.48	93.70	10	4,316	0.23%
2020/10/13	6	91.77	1	92.00	91.70	5	4,291	0.12%
2020/10/12	5	89.74	2	90.10	90.00	3	4,240	0.07%
2020/10/08	0	0.00	1	89.40	89.80	-1	4,258	-0.02%
2020/10/07	1	90.10	21	89.60	89.50	-20	4,248	-0.47%
2020/10/06	1	89.00	18	88.87	89.00	-17	4,224	-0.40%
2020/10/05	33	88.16	2	86.70	88.20	31	4,231	0.73%
2020/09/30	0	0.00	2	84.90	85.10	-2	4,238	-0.05%
2020/09/28	2	84.60	3	84.43	84.60	-1	4,305	-0.02%
2020/09/25	2	83.60	0	0.00	83.60	2	4,342	0.05%
2020/09/24	0	0.00	5	84.20	84.20	-5	4,335	-0.12%
2020/09/23	0.9	87.00	0	0.00	87.00	0.9	4,338	0.02%
2020/09/22	1	85.80	4	88.00	88.00	-3	4,335	-0.07%
2020/09/21	0	0.00	4	88.30	87.50	-4	4,321	-0.09%
2020/09/18	6	88.75	6	88.30	88.80	0	4,303	0.00%
2020/09/17	12	88.24	0	0.00	88.10	12	4,288	0.28%
2020/09/15	8	86.71	18	87.29	86.70	-10	4,229	-0.24%
2020/09/14	0	0.00	7	86.70	87.10	-7	4,234	-0.17%
2020/09/11	22	86.11	5	85.22	85.10	17	4,221	0.40%
2020/09/10	3	87.50	1	88.80	85.70	2	4,207	0.05%
2020/09/09	1	87.90	0	0.00	87.30	1	4,141	0.02%
2020/09/08	1	87.90	2	89.50	88.40	-1	4,112	-0.02%
2020/09/07	24	91.37	13	88.67	89.00	11	4,092	0.27%
2020/09/04	10.5	91.10	14	91.34	91.10	-3.5	4,032	-0.09%
2020/09/03	2	92.55	20	93.55	92.10	-18	3,963	-0.45%
2020/09/02	7	93.56	2	93.85	93.10	5	3,892	0.13%
2020/09/01	35	92.26	31	92.32	92.10	4	3,818	0.10%
2020/08/31	21	91.94	74	91.97	92.00	-53	3,702	-1.43%
2020/08/28	2	89.30	4	89.80	89.70	-2	3,472	-0.06%
2020/08/27	6	88.88	3	89.33	88.40	3	3,404	0.09%
2020/08/26	8	88.49	7	88.33	88.00	1	3,318	0.03%
2020/08/25	39	90.81	16	89.72	87.80	23	3,238	0.71%
2020/08/24	27	87.82	25	86.83	88.90	2	2,897	0.07%
2020/08/21	0	0.00	1	85.40	84.50	-1	2,742	-0.04%
2020/08/20	1	77.50	1	78.70	79.90	0	2,667	0.00%
2020/08/19	0	0.00	15	83.93	83.20	-15	2,625	-0.57%
2020/08/18	1	84.10	55	84.45	83.60	-54	2,624	-2.06%
2020/08/17	8	85.30	8	86.11	85.30	0	2,618	0.00%
2020/08/14	71	85.95	7	85.63	86.00	64	2,600	2.46%
2020/08/13	17	85.99	1	85.20	85.20	16	2,580	0.62%
2020/08/12	6	84.48	5	84.36	84.80	1	2,547	0.04%
2020/08/11	3.1	84.95	4	85.33	84.40	-0.9	2,527	-0.04%
2020/08/10	16	85.57	18	85.01	85.40	-2	2,469	-0.08%
2020/08/07	0	0.00	9	82.10	82.60	-9	2,349	-0.38%
2020/08/06	6	80.63	4	78.50	78.80	2	2,197	0.09%
2020/08/05	8	78.02	10	79.37	80.10	-2	2,241	-0.09%
2020/08/04	0	0.00	1	77.00	77.00	-1	2,407	-0.04%
2020/08/03	0	0.00	25	76.76	75.60	-25	2,461	-1.02%
2020/07/30	24	75.90	0	0.00	75.90	24	2,441	0.98%
2020/07/27	0	0.00	2	74.30	74.50	-2	2,445	-0.08%
2020/07/24	5	76.96	61	77.52	76.30	-56	2,507	-2.23%
2020/07/23	7	79.10	0	0.00	78.90	7	2,506	0.28%
2020/07/21	35	77.29	0	0.00	77.30	35	2,552	1.37%
2020/07/20	3	75.80	0	0.00	76.20	3	2,687	0.11%
2020/07/17	51	79.73	37	77.77	77.30	14	2,698	0.52%
2020/07/16	0	0.00	1	84.50	84.00	-1	2,648	-0.04%
2020/07/15	0	0.00	10	84.60	83.80	-10	2,610	-0.38%
2020/07/13	0	0.00	1	84.80	84.60	-1	2,652	-0.04%
2020/07/10	9	83.70	1	83.20	83.20	8	2,668	0.30%
2020/07/09	3	86.07	34	86.91	85.50	-31	2,655	-1.17%
2020/07/08	5	87.36	67	86.82	87.10	-62	2,623	-2.36%
2020/07/07	3	86.70	8	87.50	86.70	-5	2,615	-0.19%
2020/07/02	30	85.06	30	84.66	85.40	0	2,635	0.00%
2020/07/01	29	83.85	0	0.00	83.50	29	2,657	1.09%
2020/06/30	50	83.51	0	0.00	83.60	50	2,691	1.86%
2020/06/23	1	82.30	0	0.00	82.10	1	2,804	0.04%
2020/06/19	3	81.70	0	0.00	81.70	3	2,885	0.10%
2020/06/17	0	0.00	5	83.80	82.70	-5	2,921	-0.17%
2020/06/16	1	80.60	1	81.20	82.90	0	2,945	0.00%
2020/06/15	3	80.87	10	80.45	79.80	-7	2,998	-0.23%
2020/06/12	2	78.95	1	81.00	81.00	1	3,070	0.03%
2020/06/11	8	81.36	0	0.00	80.90	8	3,110	0.26%
2020/06/10	0	0.00	7	82.96	83.00	-7	3,115	-0.22%
2020/06/09	14	82.39	2	82.25	82.20	12	3,172	0.38%
2020/06/08	13	84.70	0	0.00	83.80	13	3,202	0.41%
2020/06/05	13	86.18	2	87.15	86.30	11	3,161	0.35%
2020/06/03	2	85.85	0	0.00	85.90	2	3,186	0.06%
2020/06/02	1	84.90	0	0.00	85.10	1	3,182	0.03%
2020/06/01	0	0.00	7	85.10	85.50	-7	3,197	-0.22%
2020/05/28	3	86.70	0	0.00	85.00	3	3,194	0.09%
2020/05/27	0	0.00	1	84.30	84.50	-1	3,146	-0.03%
2020/05/26	2	84.45	14	84.69	84.10	-12	3,160	-0.38%
2020/05/25	1	83.10	0	0.00	84.30	1	3,153	0.03%
2020/05/22	13	83.27	93	83.53	82.70	-80	3,143	-2.54%
2020/05/21	3	86.20	2	85.80	85.30	1	3,129	0.03%
2020/05/20	1	84.30	6	84.27	84.50	-5	3,122	-0.16%
2020/05/19	4	85.08	3	84.70	84.80	1	3,122	0.03%
2020/05/18	5	85.50	0	0.00	84.00	5	3,112	0.16%
2020/05/15	3	87.07	1	84.00	84.70	2	3,107	0.06%
2020/05/14	11	88.17	22	86.65	85.20	-11	3,074	-0.36%
2020/05/13	2	86.65	1	87.50	87.50	1	3,012	0.03%
2020/05/12	11	88.24	4	87.75	87.70	7	3,067	0.23%
2020/05/11	22	86.73	13	87.62	89.60	9	3,024	0.30%
2020/05/08	1	83.10	0	0.00	82.70	1	2,815	0.04%
2020/05/07	3	79.80	1	81.70	81.00	2	2,764	0.07%
2020/05/05	5	80.90	0	0.00	79.90	5	2,769	0.18%
2020/05/04	1	79.80	1	79.30	79.30	0	2,772	0.00%
2020/04/30	19	81.19	6	81.40	80.90	13	2,786	0.47%
2020/04/29	20	81.67	19	81.92	81.20	1	2,804	0.04%
2020/04/28	5	79.40	0	0.00	79.30	5	2,757	0.18%
2020/04/27	2	78.95	1	78.70	79.00	1	2,792	0.04%
2020/04/24	9	79.06	8	79.29	79.00	1	2,760	0.04%
2020/04/23	8	79.09	20	79.69	79.30	-12	2,735	-0.44%
2020/04/22	0	0.00	2	75.15	75.90	-2	2,593	-0.08%
2020/04/21	1	72.70	1	73.40	72.30	0	2,564	0.00%
2020/04/17	14	75.59	8	74.69	74.20	6	2,570	0.23%
2020/04/16	5	74.00	1	74.00	74.10	4	2,588	0.15%
2020/04/15	2	73.70	13	73.98	73.10	-11	2,579	-0.43%
2020/04/14	1	73.20	9	73.36	73.10	-8	2,589	-0.31%
2020/04/10	1	71.70	1	72.20	72.20	0	2,604	0.00%
2020/04/09	22	72.83	0	0.00	71.50	22	2,625	0.84%
2020/04/08	2	73.20	1	73.60	73.60	1	2,592	0.04%
2020/04/07	0	0.00	2	73.75	73.50	-2	2,571	-0.08%
2020/04/06	0	0.00	1	71.40	71.40	-1	2,563	-0.04%
2020/04/01	0	0.00	2	70.30	70.10	-2	2,521	-0.08%
2020/03/31	0	0.00	4	68.30	68.30	-4	2,503	-0.16%
2020/03/30	2	64.15	8	65.35	67.00	-6	2,464	-0.24%
2020/03/27	13	67.23	1	68.40	65.90	12	2,439	0.49%
2020/03/26	5	66.60	1	67.00	67.10	4	2,416	0.17%
2020/03/25	9	66.61	7	66.79	66.20	2	2,395	0.08%
2020/03/24	13	64.04	2	64.10	64.00	11	2,351	0.47%
2020/03/23	15	60.37	1	60.90	61.80	14	2,317	0.60%
2020/03/20	16	60.77	4	61.28	61.90	12	2,331	0.51%
2020/03/19	3	57.30	3	56.83	56.30	0	2,299	0.00%
2020/03/18	1	61.90	2	61.40	60.70	-1	2,251	-0.04%
2020/03/17	3	59.27	2	59.15	58.20	1	2,206	0.05%
2020/03/16	1	63.00	0	0.00	62.00	1	2,171	0.05%
2020/03/13	1	63.00	1	64.00	64.40	0	2,167	0.00%
2020/03/12	1	69.90	1	70.10	69.90	0	2,131	0.00%
2020/03/11	2	77.05	2	76.00	76.00	0	2,078	0.00%
2020/03/10	4	75.20	2	75.80	77.70	2	2,086	0.10%
2020/03/09	12	79.37	0	0.00	78.00	12	2,099	0.57%
2020/03/06	2	81.10	1	82.20	81.30	1	2,101	0.05%
2020/03/05	0	0.00	11	81.58	82.10	-11	2,224	-0.49%
2020/03/03	10	80.40	0	0.00	80.30	10	2,260	0.44%
2020/02/27	1	81.00	0	0.00	78.70	1	2,367	0.04%
2020/02/26	0	0.00	3	80.90	81.40	-3	2,384	-0.13%
2020/02/25	2	79.00	0	0.00	81.00	2	2,439	0.08%
2020/02/24	3	80.40	1	80.70	80.50	2	2,442	0.08%
2020/02/21	1	82.60	0	0.00	82.00	1	2,489	0.04%
2020/02/20	1	83.70	4	84.05	83.70	-3	2,481	-0.12%
2020/02/19	4	83.38	5	84.06	83.60	-1	2,493	-0.04%
2020/02/18	5	83.64	4	84.05	83.70	1	2,487	0.04%
2020/02/17	4	83.53	2	84.00	83.20	2	2,489	0.08%
2020/02/14	4	84.05	2	84.60	84.60	2	2,489	0.08%
2020/02/13	5	84.48	9	84.64	84.90	-4	2,476	-0.16%
2020/02/12	4	81.95	1	79.80	81.80	3	2,408	0.12%
2020/02/07	1	77.80	1	77.90	77.70	0	2,479	0.00%
2020/02/06	3	78.37	1	79.80	79.50	2	2,484	0.08%
2020/02/04	1	77.60	0	0.00	78.50	1	2,469	0.04%
2020/01/31	0	0.00	1	79.90	79.30	-1	2,445	-0.04%
2020/01/30	3	80.37	1	81.10	80.30	2	2,461	0.08%
2020/01/17	2	88.75	1	88.90	88.80	1	2,475	0.04%
2020/01/16	0	0.00	1	88.60	88.50	-1	2,495	-0.04%
2020/01/15	5	88.60	2	88.40	88.30	3	2,523	0.12%
2020/01/13	1	87.40	0	0.00	87.70	1	2,660	0.04%
2020/01/10	1	86.70	4	86.60	86.70	-3	2,747	-0.11%
2020/01/09	0	0.00	3	89.07	89.10	-3	2,716	-0.11%
2020/01/07	0	0.00	1	89.90	89.80	-1	2,720	-0.04%
2020/01/06	0	0.00	1	91.40	91.10	-1	2,717	-0.04%
2020/01/03	1	92.40	1	92.50	92.00	0	2,768	0.00%
2019/12/31	0	0.00	0.4	94.00	94.10	-0.4	2,835	-0.01%
2019/12/30	0	0.00	4	93.98	94.40	-4	2,850	-0.14%
2019/12/26	0	0.00	6	93.43	93.30	-6	2,833	-0.21%
2019/12/25	2	91.95	6	92.33	92.70	-4	2,812	-0.14%
2019/12/24	0	0.00	2	90.90	90.90	-2	2,856	-0.07%
2019/12/23	1	92.00	0	0.00	90.60	1	2,891	0.03%
2019/12/20	1	92.40	1	92.50	92.20	0	2,894	0.00%
2019/12/19	2	92.70	1.1	92.59	92.40	0.9	2,903	0.03%
2019/12/18	2	93.85	0	0.00	93.60	2	2,908	0.07%
2019/12/17	3	93.70	1	93.70	94.00	2	2,919	0.07%
2019/12/13	1	93.20	2	92.75	93.10	-1	2,928	-0.03%
2019/12/12	5	92.42	5	93.32	92.70	0	2,944	0.00%
2019/12/11	4	92.40	0	0.00	91.90	4	2,951	0.14%
2019/12/10	4	92.43	1	93.00	92.30	3	2,980	0.10%
2019/12/06	0	0.00	3	93.10	92.80	-3	3,129	-0.10%
2019/12/04	2	93.15	1	94.00	92.60	1	3,171	0.03%
2019/12/03	4	95.33	2	95.50	94.70	2	3,167	0.06%
2019/12/02	19	96.77	18	96.84	95.60	1	3,169	0.03%
2019/11/29	10	94.91	4	95.30	95.60	6	3,141	0.19%
2019/11/28	8	95.65	9	95.94	95.60	-1	3,151	-0.03%
2019/11/27	3	95.87	3	95.30	96.00	0	3,199	0.00%
2019/11/26	2	93.60	1	94.10	94.20	1	3,202	0.03%
2019/11/25	1	92.70	0	0.00	93.40	1	3,429	0.03%
2019/11/22	4	93.20	3	92.73	93.40	1	3,559	0.03%
2019/11/21	2	91.10	0	0.00	91.10	2	3,608	0.06%
2019/11/20	2	88.85	3	90.33	91.50	-1	3,873	-0.03%
2019/11/18	2	90.70	8	91.31	90.50	-6	3,921	-0.15%
2019/11/15	3	90.47	2	90.30	90.30	1	3,959	0.03%
2019/11/14	5	91.10	0	0.00	90.20	5	3,991	0.13%
2019/11/13	1	90.50	1	91.20	90.60	0	3,998	0.00%
2019/11/12	2	90.15	0	0.00	90.20	2	4,019	0.05%
2019/11/11	2	91.30	3	90.80	89.90	-1	4,123	-0.02%
2019/11/08	1	92.70	9	91.93	92.20	-8	4,140	-0.19%
2019/11/07	8	88.88	0	0.00	88.30	8	4,125	0.19%
2019/11/06	3	90.80	0	0.00	90.00	3	4,193	0.07%
2019/11/05	1	92.60	0	0.00	92.20	1	4,275	0.02%
2019/11/04	1	94.70	1	92.90	93.30	0	4,313	0.00%
2019/10/31	1	95.60	0	0.00	94.20	1	4,407	0.02%
2019/10/28	0	0.00	3	96.30	95.80	-3	4,525	-0.07%
2019/10/24	0	0.00	1	95.90	95.30	-1	4,651	-0.02%
2019/10/22	3	96.23	3	95.60	95.10	0	4,957	0.00%
2019/10/21	3	95.63	13	94.51	95.40	-10	5,211	-0.19%
2019/10/18	17	92.82	16	92.86	92.80	1	5,255	0.02%
2019/10/17	5	88.90	1	88.70	89.30	4	5,222	0.08%
2019/10/16	4	90.08	0	0.00	90.00	4	5,197	0.08%
2019/10/15	2	90.20	0	0.00	90.40	2	5,183	0.04%
2019/10/14	2	89.45	5	89.80	90.10	-3	5,175	-0.06%
2019/10/09	6	88.40	3	88.30	88.00	3	5,178	0.06%
2019/10/08	7	90.57	1	90.60	90.60	6	5,324	0.11%
2019/10/07	1	93.40	2	92.95	93.20	-1	5,277	-0.02%
2019/10/03	2	91.60	1	92.30	91.70	1	5,258	0.02%
2019/10/01	1	92.30	1	92.40	92.60	0	5,245	0.00%
2019/09/27	6	92.73	1	92.30	91.70	5	5,247	0.10%
2019/09/26	1	95.10	2	95.50	94.80	-1	5,223	-0.02%
2019/09/24	1	95.50	1	95.50	95.40	0	5,325	0.00%
2019/09/23	2	96.10	3	96.03	96.00	-1	5,333	-0.02%
2019/09/19	2	95.30	0	0.00	95.00	2	5,330	0.04%
2019/09/18	2	94.10	0	0.00	94.10	2	5,362	0.04%
2019/09/17	2	94.15	10	94.40	93.70	-8	5,356	-0.15%
2019/09/16	3	94.07	3	95.03	95.50	0	5,382	0.00%
2019/09/12	1	95.00	0	0.00	95.00	1	5,370	0.02%
2019/09/11	1	97.00	3	95.33	95.80	-2	5,349	-0.04%
2019/09/10	23	97.10	8	96.65	96.80	15	5,316	0.28%
2019/09/06	1	104.00	0	0.00	104.50	1	5,143	0.02%
2019/09/05	1	107.00	8	106.25	106.00	-7	5,130	-0.14%
2019/09/04	3	107.00	3	106.00	107.00	0	5,106	0.00%
2019/08/30	12	106.46	6	106.00	104.50	6	5,013	0.12%
2019/08/29	2	106.50	4.3	105.31	106.50	-2.3	4,942	-0.05%
2019/08/28	10	106.25	22	106.84	103.50	-12	4,856	-0.25%
2019/08/27	5	107.00	7	106.36	107.00	-2	4,611	-0.04%
2019/08/26	8	102.13	2	103.50	102.00	6	4,512	0.13%
2019/08/23	37	105.38	42	105.94	106.00	-5	4,490	-0.11%
2019/08/22	8	100.14	6	100.65	99.40	2	4,249	0.05%
2019/08/21	35	98.22	31	98.27	98.60	4	4,219	0.09%
2019/08/19	2	102.00	2	102.50	102.00	0	4,139	0.00%
2019/08/16	2	101.75	3	101.83	101.50	-1	4,150	-0.02%
2019/08/15	3	101.17	5	101.00	101.00	-2	4,177	-0.05%
2019/08/14	6	105.17	2	104.50	102.00	4	4,175	0.10%
2019/08/13	3	101.33	2	101.00	100.50	1	4,097	0.02%
2019/08/12	4	101.75	0	0.00	101.00	4	4,133	0.10%
2019/08/08	0	0.00	2.1	102.05	103.00	-2.1	4,105	-0.05%
2019/08/07	6	99.72	6.9	101.35	102.00	-0.9	4,054	-0.02%
2019/08/06	6	94.13	10	96.56	96.50	-4	3,981	-0.10%
2019/08/05	1	99.50	3	99.03	97.60	-2	3,960	-0.05%
2019/08/02	9	99.41	8	99.36	99.10	1	3,968	0.03%
2019/08/01	11	105.50	0	0.00	106.00	11	3,981	0.28%
2019/07/31	4	107.13	6	107.67	108.00	-2	3,956	-0.05%
2019/07/30	4	104.00	1.1	104.42	103.50	2.9	3,914	0.07%
2019/07/26	8	109.25	8	109.06	109.50	0	3,833	0.00%
2019/07/25	11	111.77	2	115.50	110.50	9	3,724	0.24%
2019/07/24	3	111.33	3	111.83	112.00	0	3,544	0.00%
2019/07/23	14	112.14	17	112.12	112.00	-3	3,538	-0.08%
2019/07/22	1	106.50	6	104.33	108.00	-5	3,252	-0.15%
2019/07/19	9	96.81	2	98.10	98.20	7	3,113	0.22%
2019/07/18	3	96.10	3	95.60	94.50	0	3,071	0.00%
2019/07/17	1	94.50	19	95.69	94.70	-18	3,075	-0.59%
2019/07/15	24	95.53	6	95.87	96.20	18	3,079	0.58%
2019/07/12	8	98.23	14	97.88	95.50	-6	3,111	-0.19%
2019/07/10	3	94.30	3	94.60	93.80	0	3,125	0.00%
2019/07/09	2	93.10	4	94.30	93.20	-2	3,126	-0.06%
2019/07/08	2	92.90	0	0.00	93.00	2	3,135	0.06%
2019/07/04	4	93.40	0	0.00	93.60	4	3,264	0.12%
2019/07/02	5	94.52	4	94.70	95.00	1	3,338	0.03%
2019/07/01	5	93.74	16	93.42	94.60	-11	3,324	-0.33%
2019/06/28	3	89.10	0	0.00	88.90	3	3,266	0.09%
2019/06/26	0	0.00	6	86.30	87.20	-6	3,380	-0.18%
2019/06/25	4	87.93	1	91.00	87.50	3	3,500	0.09%
2019/06/24	3	88.30	0	0.00	89.20	3	3,557	0.08%
2019/06/21	0	0.00	21	89.91	87.60	-21	3,737	-0.56%
2019/06/20	1	88.20	0	0.00	88.10	1	3,776	0.03%
2019/06/19	0	0.00	1	85.90	86.00	-1	4,025	-0.02%
2019/06/18	2	84.00	0	0.00	83.90	2	4,018	0.05%
2019/06/13	7	87.27	0	0.00	87.00	7	4,247	0.16%
2019/06/12	1	89.10	1	89.20	89.20	0	4,421	0.00%
2019/06/11	0	0.00	5	90.00	90.40	-5	4,464	-0.11%
2019/06/06	1	85.31	1	85.80	85.60	0	4,498	0.00%
2019/06/05	1	86.20	2	87.25	86.20	-1	4,677	-0.02%
2019/06/03	1	86.90	0	0.00	87.20	1	4,721	0.02%
2019/05/31	5	88.36	2	88.55	88.00	3	4,752	0.06%
2019/05/30	2	89.30	4	90.00	90.20	-2	4,789	-0.04%
2019/05/29	0	0.00	2	87.40	87.40	-2	4,751	-0.04%
2019/05/27	2	84.80	2	84.35	85.00	0	4,867	0.00%
2019/05/23	6	84.67	8	83.13	85.00	-2	4,961	-0.04%
2019/05/22	5	83.10	0	0.00	83.90	5	4,967	0.10%
2019/05/21	2	78.10	11	81.36	81.90	-9	4,992	-0.18%
2019/05/20	0	0.00	3	79.63	78.80	-3	5,045	-0.06%
2019/05/17	6	80.07	1	79.90	78.60	5	5,091	0.10%
2019/05/16	0	0.00	1	83.10	82.20	-1	5,171	-0.02%
2019/05/15	20	83.96	3	83.43	83.10	17	5,219	0.33%
2019/05/14	1	80.50	22	81.05	84.30	-21	5,297	-0.40%
2019/05/13	1	82.10	2	82.75	82.60	-1	5,333	-0.02%
2019/05/10	3	82.20	7	82.27	82.50	-4	5,482	-0.07%
2019/05/09	8	83.60	9	82.27	81.80	-1	5,720	-0.02%
2019/05/08	3	85.90	8	85.88	86.00	-5	5,661	-0.09%
2019/05/07	1	85.10	4	85.83	85.10	-3	5,640	-0.05%
2019/05/06	7	85.44	3	84.90	84.50	4	5,726	0.07%
2019/05/03	0	0.00	5	86.32	87.20	-5	5,785	-0.09%
2019/05/02	4	85.55	5	86.16	85.60	-1	5,897	-0.02%
2019/04/30	16	84.41	11	83.96	85.60	5	6,108	0.08%
2019/04/29	9	84.97	4	87.55	84.00	5	6,095	0.08%
2019/04/26	1	92.50	0	0.00	91.50	1	6,078	0.02%
2019/04/25	0	0.00	1	93.60	93.20	-1	6,292	-0.02%
2019/04/24	0	0.00	1	93.60	92.60	-1	6,586	-0.02%
2019/04/23	1	93.30	0	0.00	93.50	1	6,713	0.01%
2019/04/22	0	0.00	1	92.80	91.90	-1	6,708	-0.01%
2019/04/19	15	92.08	1	92.20	92.50	14	6,725	0.21%
2019/04/18	3	92.30	8	93.40	91.00	-5	6,757	-0.07%
2019/04/17	7	94.49	4	95.05	93.00	3	6,773	0.04%
2019/04/16	0	0.00	3	94.20	95.30	-3	6,714	-0.04%
2019/04/15	3	93.73	0	0.00	92.60	3	6,710	0.04%
2019/04/12	4	92.20	0	0.00	93.00	4	6,737	0.06%
2019/04/11	3	92.70	1	94.30	92.50	2	6,739	0.03%
2019/04/10	8	93.31	7	93.97	94.30	1	6,768	0.01%
2019/04/09	4	95.68	3	93.97	93.70	1	6,735	0.01%
2019/04/08	0	0.00	1	95.50	95.20	-1	6,763	-0.01%
2019/04/03	2	94.05	1	94.20	94.20	1	6,737	0.01%
2019/04/02	6	94.90	2	95.50	93.80	4	6,754	0.06%
2019/04/01	3	93.63	16	93.83	93.50	-13	6,744	-0.19%
2019/03/29	21	94.39	22	93.21	93.20	-1	6,710	-0.01%
2019/03/28	1	94.80	1	94.50	95.10	0	6,648	0.00%
2019/03/27	0	0.00	1	94.90	94.60	-1	6,552	-0.02%
2019/03/26	6	92.78	28	93.72	93.40	-22	6,494	-0.34%
2019/03/25	2	90.20	6	90.42	91.50	-4	6,387	-0.06%
2019/03/22	16	91.89	44	91.96	92.20	-28	6,333	-0.44%
2019/03/20	0	0.00	3	88.83	88.10	-3	6,275	-0.05%
2019/03/19	3	87.77	2	88.70	87.70	1	6,345	0.02%
2019/03/18	23	88.53	19	88.41	89.00	4	6,445	0.06%
2019/03/15	28	85.62	1	86.70	84.50	27	6,436	0.42%
2019/03/14	5.3	87.50	1	87.50	87.50	4.3	6,520	0.07%
2019/03/13	2	89.25	1	89.40	89.20	1	6,548	0.02%
2019/03/12	6	90.45	7	90.43	89.90	-1	6,599	-0.02%
2019/03/11	9	91.47	6	91.25	90.80	3	6,591	0.05%
2019/03/08	6	86.67	1	87.40	87.90	5	6,536	0.08%
2019/03/07	4	88.55	0	0.00	87.10	4	6,640	0.06%
2019/03/06	9	89.51	1	89.10	89.00	8	6,745	0.12%
2019/03/05	25.2	88.46	21	88.46	88.20	4.2	6,813	0.06%
2019/03/04	16	92.04	8	91.41	91.20	8	6,726	0.12%
2019/02/27	8.2	89.73	8	91.34	91.70	0.2	6,700	0.00%
2019/02/26	5	91.18	15	91.52	90.80	-10	6,639	-0.15%
2019/02/25	4	92.50	201	92.76	92.50	-197	6,691	-2.94%	大賣/鉅額交易
2019/02/22	4	91.15	1	91.10	90.90	3	6,654	0.05%
2019/02/21	3	92.40	76	91.92	92.00	-73	6,763	-1.08%
2019/02/20	4	93.40	15	94.24	93.50	-11	6,741	-0.16%
2019/02/19	15	93.32	4	92.28	92.10	11	6,700	0.16%
2019/02/18	18.2	93.54	6	93.07	93.40	12.2	6,645	0.18%
2019/02/15	4	96.43	4	96.88	95.10	0	6,617	0.00%
2019/02/14	8	95.30	3	95.60	95.00	5	6,572	0.08%
2019/02/13	69.5	95.82	7	95.11	95.00	62.5	6,608	0.95%
2019/02/12	2	96.10	6	97.08	99.40	-4	6,662	-0.06%
2019/02/11	1	97.10	1	96.50	96.70	0	6,602	0.00%
2019/01/30	72	94.18	12	92.94	94.50	60	6,449	0.93%
2019/01/29	1	86.00	1	86.10	86.10	0	6,183	0.00%
2019/01/28	3.5	86.29	7	86.36	86.00	-3.5	6,191	-0.06%
2019/01/25	153	86.27	3.1	85.62	86.50	149.9	6,192	2.42%	大買/鉅額交易
2019/01/24	5	81.80	1	84.60	84.60	4	6,144	0.07%
2019/01/23	12	80.81	5	81.10	81.90	7	6,103	0.11%
2019/01/22	22.2	82.77	23	83.99	80.50	-0.8	5,962	-0.01%
2019/01/21	2	86.90	0	0.00	87.40	2	5,749	0.03%
2019/01/18	5	87.79	0	0.00	87.00	5	5,710	0.09%
2019/01/17	6	87.10	13	86.74	86.00	-7	5,628	-0.12%
2019/01/16	5	82.66	22	82.45	87.10	-17	5,412	-0.31%
2019/01/15	9	78.88	4	78.95	79.20	5	5,106	0.10%
2019/01/14	2	76.30	4	76.00	76.30	-2	4,974	-0.04%
2019/01/11	5	75.60	0.6	75.60	75.60	4.4	4,979	0.09%
2019/01/10	0	0.00	1	77.20	77.00	-1	4,948	-0.02%
2019/01/09	4	76.93	5	77.60	76.30	-1	4,908	-0.02%
2019/01/08	2	76.20	6	77.08	77.00	-4	4,831	-0.08%
2019/01/07	1	74.70	0	0.00	74.70	1	4,718	0.02%
2019/01/04	1	73.80	2	74.45	75.30	-1	4,661	-0.02%
2019/01/02	3	75.17	0	0.00	74.30	3	4,633	0.06%
2018/12/28	0	0.00	2	74.65	74.80	-2	4,548	-0.04%
2018/12/27	0	0.00	2.4	73.43	73.60	-2.4	4,528	-0.05%
2018/12/26	2	71.15	1	70.70	70.20	1	4,439	0.02%
2018/12/25	1	72.00	3	71.70	72.30	-2	4,421	-0.05%
2018/12/24	6	73.90	2	73.60	73.70	4	4,383	0.09%
2018/12/22	4.2	73.99	2	73.95	73.80	2.2	4,325	0.05%
2018/12/21	3	72.40	5	73.10	74.20	-2	4,317	-0.05%
2018/12/20	2	73.15	6	72.17	72.70	-4	4,262	-0.09%
2018/12/19	7	74.00	4	73.93	74.50	3	4,208	0.07%
2018/12/18	6	75.75	9	74.04	73.20	-3	4,146	-0.07%
2018/12/17	8	74.30	2	75.20	74.70	6	4,070	0.15%
2018/12/14	10	75.11	2	75.00	74.90	8	4,070	0.20%
2018/12/13	4	75.43	6	75.25	74.00	-2	3,991	-0.05%
2018/12/12	9	74.79	9	73.89	73.60	0	3,837	0.00%
2018/12/11	6	73.02	5	73.96	74.40	1	3,719	0.03%
2018/12/10	92	72.70	8	71.75	71.00	84	3,565	2.36%
2018/12/07	4	73.60	35	71.88	75.50	-31	3,414	-0.91%
2018/12/06	2	68.10	53	70.03	68.90	-51	3,145	-1.62%
2018/12/05	4	70.48	2	70.00	71.00	2	3,077	0.06%
2018/12/04	3	71.00	1	70.90	70.40	2	3,030	0.07%
2018/12/03	1	69.60	4	70.43	71.00	-3	2,989	-0.10%
2018/11/30	3.2	68.28	4	67.88	68.00	-0.8	2,868	-0.03%
2018/11/29	4	66.43	5	67.32	68.00	-1	2,757	-0.04%
2018/11/28	0	0.00	3	63.47	64.00	-3	2,624	-0.11%
2018/11/27	4	61.28	1	61.60	61.60	3	2,530	0.12%
2018/11/26	2	60.40	2	61.00	61.00	0	2,536	0.00%
2018/11/23	2	60.15	3	59.93	59.40	-1	2,539	-0.04%
2018/11/22	2	60.80	2	62.30	60.50	0	2,525	0.00%
2018/11/21	5	60.28	3	60.20	60.20	2	2,456	0.08%
2018/11/20	0	0.00	4	60.83	59.90	-4	2,462	-0.16%
2018/11/19	1	58.80	0	0.00	59.00	1	2,341	0.04%
2018/11/16	0	0.00	2	58.60	57.90	-2	2,338	-0.09%
2018/11/15	4	58.03	0	0.00	58.50	4	2,332	0.17%
2018/11/14	1	58.20	2	57.90	58.00	-1	2,314	-0.04%
2018/11/13	3	57.93	1	58.00	58.20	2	2,278	0.09%
2018/11/12	2	57.10	1	57.00	57.00	1	2,187	0.05%
2018/11/06	1	53.40	11	52.98	51.30	-10	1,973	-0.51%
2018/11/01	10	51.30	0	0.00	50.90	10	2,035	0.49%
2018/10/22	1	49.10	1	49.60	49.65	0	2,123	0.00%
2018/10/05	14	49.89	14	51.47	49.60	0	3,558	0.00%
2018/10/03	1	52.90	0	0.00	52.80	1	3,701	0.03%
2018/10/01	1	54.80	1	54.50	54.50	0	3,877	0.00%
2018/09/21	0	0.00	4	54.60	54.20	-4	4,446	-0.09%
2018/09/20	0	0.00	3	53.70	53.60	-3	4,636	-0.06%
2018/09/18	1	56.70	0	0.00	56.00	1	4,657	0.02%
2018/09/14	3	57.90	0	0.00	57.90	3	4,776	0.06%
2018/09/13	0	0.00	1	56.70	56.30	-1	4,817	-0.02%
2018/09/05	1	59.80	0	0.00	59.80	1	5,383	0.02%
2018/08/30	1	61.70	4	61.78	61.50	-3	5,945	-0.05%
2018/08/29	0	0.00	5	62.12	62.30	-5	6,104	-0.08%
2018/08/28	0	0.00	1	62.10	61.80	-1	6,444	-0.02%
2018/08/23	0	0.00	1	59.60	59.60	-1	6,941	-0.01%
2018/08/22	1	60.40	11	60.71	60.20	-10	6,927	-0.14%
2018/08/20	0	0.00	7	62.20	61.50	-7	6,961	-0.10%
2018/08/15	0	0.00	10	64.58	64.40	-10	7,135	-0.14%
2018/08/14	0	0.00	1	64.50	65.70	-1	7,144	-0.01%
2018/08/13	2	65.05	21	64.34	63.90	-19	7,203	-0.26%
2018/08/10	1	69.00	1	67.90	67.50	0	7,196	0.00%
2018/08/09	3	68.27	2	68.60	69.00	1	7,183	0.01%
2018/08/08	1	68.80	0	0.00	68.70	1	7,190	0.01%
2018/08/07	2	70.50	1	70.80	70.40	1	7,219	0.01%
2018/08/06	1	71.30	8	70.50	70.30	-7	7,232	-0.10%
2018/08/02	6	71.10	0	0.00	71.10	6	7,376	0.08%
2018/07/30	0	0.00	5	72.20	72.70	-5	7,390	-0.07%
2018/07/27	35	75.04	17	75.28	74.20	18	7,344	0.25%
2018/07/26	19	74.46	4	73.98	75.00	15	7,300	0.21%
2018/07/25	2	72.80	9	72.68	74.00	-7	7,273	-0.10%
2018/07/24	8	72.49	13	73.02	73.80	-5	7,254	-0.07%
2018/07/23	3	71.23	1	70.80	70.80	2	7,169	0.03%
2018/07/20	7	76.74	12	75.72	76.00	-5	7,037	-0.07%
2018/07/19	25	79.24	28	77.40	77.40	-3	6,949	-0.04%
2018/07/18	12	79.90	20	80.32	81.00	-8	6,682	-0.12%
2018/07/17	0	0.00	4	73.55	73.70	-4	6,220	-0.06%
2018/07/16	8	75.18	8	74.58	73.50	0	6,239	0.00%
2018/07/13	52	74.24	14	73.68	74.20	38	6,200	0.61%
2018/07/12	21	74.39	11	74.23	74.70	10	6,142	0.16%
2018/07/11	7	73.37	2	73.65	73.40	5	6,256	0.08%
2018/07/10	0	0.00	2	73.80	74.00	-2	6,308	-0.03%
2018/07/06	3	70.07	6	70.53	72.60	-3	6,129	-0.05%
2018/07/05	1	70.50	0	0.00	69.10	1	6,056	0.02%
2018/07/04	2	72.90	2	71.80	72.00	0	6,016	0.00%
2018/07/03	0	0.00	1	72.70	71.70	-1	5,902	-0.02%
2018/07/02	25	72.93	22	74.31	72.50	3	5,835	0.05%
2018/06/29	7	70.54	13	72.67	73.70	-6	5,640	-0.11%
2018/06/27	2	68.20	2	68.40	68.50	0	5,506	0.00%
2018/06/26	1	66.00	3	65.73	66.80	-2	5,488	-0.04%
2018/06/22	3	69.30	0	0.00	69.00	3	5,379	0.06%
2018/06/20	3	69.33	2	69.50	69.50	1	5,302	0.02%
2018/06/19	1	72.50	0	0.00	72.20	1	5,200	0.02%
2018/06/15	2	72.40	3	73.60	72.10	-1	5,143	-0.02%
2018/06/14	6	72.15	1	72.30	71.30	5	5,072	0.10%
2018/06/13	8	77.33	35	73.88	71.80	-27	5,003	-0.54%
2018/06/12	10	72.96	7	76.04	78.10	3	4,805	0.06%
2018/06/11	25	72.00	3	70.93	71.00	22	4,581	0.48%
2018/06/08	7	71.60	2	72.45	71.50	5	4,493	0.11%
2018/06/07	2	71.00	0	0.00	70.30	2	4,356	0.05%
2018/06/06	2	70.65	4	70.80	72.20	-2	4,301	-0.05%
2018/06/05	66	75.27	94	74.16	71.00	-28	4,173	-0.67%
2018/06/04	23	72.61	11	73.42	74.40	12	3,814	0.31%
2018/06/01	27	64.86	10	66.52	67.70	17	3,540	0.48%
2018/05/30	0	0.00	7	61.80	61.80	-7	3,305	-0.21%
2018/05/25	1	62.90	0	0.00	62.90	1	3,310	0.03%
2018/05/24	2	63.00	0	0.00	63.40	2	3,293	0.06%
2018/05/23	2	61.90	0	0.00	62.50	2	3,241	0.06%
2018/05/21	0	0.00	10	61.76	61.70	-10	3,127	-0.32%
2018/05/18	15	60.11	44	59.85	60.40	-29	3,050	-0.95%
2018/05/17	1	60.00	2	59.35	58.70	-1	3,001	-0.03%
2018/05/16	6	59.30	1	59.50	59.50	5	2,977	0.17%
2018/05/15	51	60.02	0	0.00	61.00	51	2,946	1.73%
2018/05/14	0	0.00	1	59.10	59.10	-1	2,888	-0.03%
2018/05/11	0	0.00	6	59.90	59.30	-6	2,859	-0.21%
2018/05/10	7	59.20	1	58.70	59.50	6	2,928	0.20%
2018/05/03	1	56.90	1	56.80	56.50	0	2,751	0.00%
2018/05/02	25	56.12	25	56.86	57.10	0	2,744	0.00%
2018/04/30	1	55.30	0	0.00	56.70	1	2,719	0.04%
2018/04/18	0	0.00	6	59.18	58.30	-6	2,497	-0.24%
2018/04/17	7	59.31	11	59.04	59.70	-4	2,396	-0.17%
2018/04/16	9	56.86	11	56.92	57.00	-2	2,273	-0.09%
2018/04/13	0	0.00	7	55.40	54.70	-7	2,181	-0.32%
2018/04/09	1	54.30	3	54.50	54.00	-2	2,593	-0.08%
2018/03/31	0	0.00	5	54.20	54.70	-5	2,795	-0.18%
2018/03/30	6	54.53	1	54.50	54.70	5	2,773	0.18%
2018/03/21	0	0.00	10	53.10	53.00	-10	2,843	-0.35%
2018/03/20	0	0.00	6	53.17	53.10	-6	2,837	-0.21%
2018/03/19	2	55.00	5	55.12	54.20	-3	2,845	-0.11%
2018/03/16	5	55.00	0	0.00	55.00	5	2,819	0.18%
2018/03/15	12	54.63	7	55.50	54.30	5	2,721	0.18%
2018/03/14	4	53.95	5	54.70	54.00	-1	2,678	-0.04%
2018/03/13	2	54.00	5	54.06	54.10	-3	2,661	-0.11%
2018/03/12	16	53.91	8	53.79	54.30	8	2,652	0.30%
2018/03/09	4	53.20	1	53.70	53.40	3	2,613	0.11%
2018/03/07	1	51.80	4	52.90	51.80	-3	2,672	-0.11%
2018/03/06	4	53.00	25	53.01	53.00	-21	2,628	-0.80%
2018/03/05	1	52.10	1	53.20	51.50	0	2,580	0.00%
2018/02/27	5	52.54	0	0.00	52.00	5	2,638	0.19%
2018/02/26	4	52.70	4	52.10	52.00	0	2,675	0.00%
2018/02/23	0	0.00	5	51.30	51.40	-5	2,653	-0.19%
2018/02/07	1	47.00	0	0.00	46.75	1	2,572	0.04%
2018/02/02	3	52.00	2	52.60	50.90	1	2,519	0.04%
2018/02/01	0	0.00	1	50.50	50.30	-1	2,394	-0.04%
2018/01/31	0	0.00	1	50.10	50.20	-1	2,396	-0.04%
2018/01/29	6	48.75	0.3	48.80	48.80	5.7	2,380	0.24%
2018/01/26	1	49.60	1	49.50	49.25	0	2,373	0.00%
2018/01/24	2	50.25	17	50.41	50.10	-15	2,402	-0.62%
2018/01/22	0	0.00	2	51.30	51.30	-2	2,384	-0.08%
2018/01/18	1	50.40	3	50.63	50.40	-2	2,373	-0.08%
2018/01/10	15	51.24	9	51.02	50.30	6	2,332	0.26%
2018/01/09	0	0.00	7	53.80	54.40	-7	2,231	-0.31%
2018/01/08	3	54.87	44	54.70	54.10	-41	2,214	-1.85%
2018/01/05	3	56.93	22	56.39	55.80	-19	2,134	-0.89%
2018/01/04	10	56.96	18	56.09	56.60	-8	2,045	-0.39%
2018/01/03	9	54.81	10	55.30	54.60	-1	1,860	-0.05%
2018/01/02	65	54.03	12	53.62	54.60	53	1,784	2.97%