智易 (3596)-高橋券商分點個股進出

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
171.0
漲跌
--
漲幅
0.00%
成交量
2,014張
產業
上市通信網路類股
880人加入追蹤

立即追蹤
本地時間:13:30

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

智易 (3596)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/05/02	2	171.00	0	0.00	171.00	2	2,113	0.09%
2024/04/30	0	0.00	2	178.50	173.00	-2	2,103	-0.10%
2024/04/25	5	171.80	0	0.00	170.50	5	2,119	0.24%
2024/04/24	0	0.00	2	175.00	176.00	-2	2,134	-0.09%
2024/04/23	3	171.67	0	0.00	171.50	3	2,161	0.14%
2024/04/22	0	0.00	3	175.50	174.00	-3	2,163	-0.14%
2024/04/17	2	178.50	0	0.00	178.50	2	2,135	0.09%
2024/04/12	2	185.00	0	0.00	184.50	2	2,115	0.09%
2024/04/11	2	187.00	0	0.00	187.00	2	2,113	0.09%
2024/04/10	3	189.17	0	0.00	188.00	3	2,119	0.14%
2024/04/09	2	190.00	0	0.00	190.00	2	2,127	0.09%
2024/04/08	2	189.50	0	0.00	191.50	2	2,153	0.09%
2024/03/29	6	187.00	6	190.67	191.50	0	2,134	0.00%
2024/03/28	1	190.50	2	195.50	191.50	-1	2,067	-0.05%
2024/03/27	4	185.25	4	190.75	190.50	0	2,029	0.00%
2024/03/26	2	187.50	2	189.50	189.00	0	2,015	0.00%
2024/03/25	2	192.00	0	0.00	193.50	2	2,018	0.10%
2024/03/22	0	0.00	2	198.25	199.00	-2	2,007	-0.10%
2024/03/20	1	205.00	5	203.10	199.00	-4	1,991	-0.20%
2024/03/19	0	0.00	2	193.75	195.00	-2	2,059	-0.10%
2024/03/18	4	188.75	0	0.00	187.50	4	2,140	0.19%
2024/03/14	1	192.50	1	188.00	189.50	0	2,151	0.00%
2024/03/13	0	0.00	14	185.71	186.50	-14	2,066	-0.68%
2024/03/12	1	175.50	0	0.00	177.00	1	2,015	0.05%
2024/03/08	1	177.00	1	172.00	171.50	0	1,994	0.00%
2024/03/07	4	179.25	2	176.00	175.50	2	1,982	0.10%
2024/03/06	8	180.75	0	0.00	180.00	8	1,960	0.41%
2024/03/05	2	180.50	11	183.18	184.00	-9	1,973	-0.46%
2024/03/01	9	180.33	0	0.00	178.50	9	1,956	0.46%
2024/02/29	1	183.00	6	183.00	184.00	-5	1,947	-0.26%
2024/02/27	1	181.50	2	179.00	180.00	-1	1,925	-0.05%
2024/02/26	6	178.67	2	179.00	180.00	4	1,891	0.21%
2024/02/23	2	184.50	9	183.33	183.50	-7	1,870	-0.37%
2024/02/22	0	0.00	12	175.79	178.50	-12	1,788	-0.67%
2024/02/20	6	171.08	4	171.50	171.50	2	1,715	0.12%
2024/02/15	2	172.00	1	172.00	172.50	1	1,759	0.06%
2024/02/01	4	173.50	0	0.00	175.00	4	1,784	0.22%
2024/01/29	0	0.00	2	172.00	173.00	-2	1,868	-0.11%
2024/01/26	2	170.50	0	0.00	170.50	2	1,935	0.10%
2024/01/24	5	175.10	0	0.00	174.00	5	2,027	0.25%
2024/01/23	0	0.00	4	177.00	178.00	-4	2,045	-0.20%
2024/01/22	0	0.00	1	176.00	175.50	-1	2,034	-0.05%
2024/01/19	8	171.81	0	0.00	172.00	8	2,027	0.39%
2024/01/18	2	172.50	10	174.60	176.00	-8	2,016	-0.40%
2024/01/17	0	0.00	2	176.00	173.50	-2	2,004	-0.10%
2024/01/15	2	171.75	3	171.33	171.50	-1	1,989	-0.05%
2024/01/10	1	167.00	2	167.00	167.50	-1	2,055	-0.05%
2024/01/09	1	167.50	0	0.00	167.50	1	2,061	0.05%
2024/01/03	2	169.00	2	169.75	169.00	0	2,137	0.00%
2024/01/02	1	168.00	0	0.00	170.50	1	2,150	0.05%
2023/12/28	1	170.50	2	171.50	170.00	-1	2,226	-0.04%
2023/12/27	7	169.86	0	0.00	171.00	7	2,246	0.31%
2023/12/26	3	169.50	4	171.25	170.50	-1	2,256	-0.04%
2023/12/25	2	170.00	1	169.50	169.50	1	2,263	0.04%
2023/12/22	6	172.42	0	0.00	172.00	6	2,339	0.26%
2023/12/20	2	174.50	0	0.00	175.00	2	2,353	0.08%
2023/12/19	2	175.50	0	0.00	175.50	2	2,406	0.08%
2023/12/18	6	179.17	2	183.50	176.50	4	2,516	0.16%
2023/12/15	14	182.46	0	0.00	181.50	14	2,540	0.55%
2023/12/14	5	192.00	9	191.33	189.50	-4	2,566	-0.16%
2023/12/13	0	0.00	10	181.90	188.50	-10	2,431	-0.41%
2023/12/12	9	170.56	15	172.33	171.50	-6	2,365	-0.25%
2023/12/11	0	0.00	3	168.33	168.50	-3	2,391	-0.13%
2023/12/08	0	0.00	2	166.00	166.00	-2	2,408	-0.08%
2023/12/07	2	164.50	6	166.08	164.50	-4	2,455	-0.16%
2023/12/05	2	162.50	0	0.00	164.00	2	2,615	0.08%
2023/12/04	2	166.00	2	165.00	164.00	0	2,716	0.00%
2023/11/30	4	161.75	2	163.50	163.50	2	2,887	0.07%
2023/11/28	1	163.50	2	164.50	163.50	-1	2,916	-0.03%
2023/11/27	3	162.83	1	167.00	161.50	2	2,940	0.07%
2023/11/24	2	165.50	0	0.00	166.00	2	2,946	0.07%
2023/11/22	5	167.00	0	0.00	168.50	5	3,015	0.17%
2023/11/21	5	170.00	2	171.50	170.50	3	3,048	0.10%
2023/11/20	0	0.00	1	168.00	169.00	-1	3,167	-0.03%
2023/11/17	6	168.67	0	0.00	168.00	6	3,263	0.18%
2023/11/16	0	0.00	2	171.00	171.00	-2	3,417	-0.06%
2023/11/15	7	169.07	1	170.00	167.50	6	3,478	0.17%
2023/11/14	1	170.00	12	168.63	169.50	-11	3,491	-0.32%
2023/11/13	2	165.00	2	166.50	165.50	0	3,490	0.00%
2023/11/10	2	164.50	0	0.00	164.00	2	3,512	0.06%
2023/11/09	2	165.50	1	166.00	166.50	1	3,544	0.03%
2023/11/08	4	168.00	2	169.50	167.50	2	3,563	0.06%
2023/11/06	5	165.80	2	166.75	166.00	3	3,667	0.08%
2023/11/03	1	160.50	8	165.25	167.00	-7	3,740	-0.19%
2023/10/31	1	158.00	0	0.00	154.00	1	3,874	0.03%
2023/10/23	1	157.00	0	0.00	156.50	1	4,615	0.02%
2023/10/17	6	161.50	2	164.00	161.00	4	4,816	0.08%
2023/10/16	4	161.25	2	162.50	161.50	2	4,836	0.04%
2023/10/12	0	0.00	2	165.00	165.00	-2	4,916	-0.04%
2023/10/11	4	163.75	2	166.50	163.50	2	4,934	0.04%
2023/10/06	2	164.50	2	166.00	164.00	0	4,955	0.00%
2023/10/05	4	165.13	0	0.00	163.00	4	4,985	0.08%
2023/10/04	0	0.00	4	162.00	163.00	-4	4,995	-0.08%
2023/10/03	6	160.83	3	160.50	160.50	3	5,086	0.06%
2023/10/02	2	161.50	4	164.50	164.50	-2	5,150	-0.04%
2023/09/28	0	0.00	2	161.50	161.50	-2	5,172	-0.04%
2023/09/27	2	158.00	1	158.00	160.50	1	5,183	0.02%
2023/09/26	1	166.00	0	0.00	166.00	1	5,112	0.02%
2023/09/21	4	165.00	481	164.64	165.50	-477	5,142	-9.28%	大賣/鉅額交易
2023/09/15	1	177.50	1	180.00	177.50	0	5,102	0.00%
2023/09/14	1	177.00	2	169.50	176.50	-1	5,055	-0.02%
2023/09/13	1	164.00	1.3	167.10	167.50	-0.3	4,996	-0.01%
2023/09/12	1	165.50	3	167.17	168.00	-2	5,025	-0.04%
2023/09/11	3	168.17	3	168.17	167.50	0	4,980	0.00%
2023/09/08	1	158.00	0	0.00	164.00	1	4,875	0.02%
2023/09/07	0	0.00	4	161.88	162.00	-4	4,830	-0.08%
2023/09/06	1	156.00	2	157.25	158.00	-1	4,748	-0.02%
2023/09/05	0	0.00	3.1	149.66	151.00	-3.1	4,651	-0.07%
2023/09/04	0	0.00	4	146.00	147.50	-4	4,679	-0.09%
2023/09/01	6.1	144.50	0	0.00	145.00	6.1	4,695	0.13%
2023/08/31	0	0.00	3.1	148.66	148.50	-3.1	4,661	-0.07%
2023/08/30	2	147.50	0	0.00	147.00	2	4,661	0.04%
2023/08/29	0	0.00	6	145.58	148.00	-6	4,655	-0.13%
2023/08/28	6	143.75	1	143.00	143.00	5	4,629	0.11%
2023/08/25	0	0.00	3	147.00	145.50	-3	4,620	-0.06%
2023/08/24	5.1	144.62	1	145.00	145.00	4.1	4,584	0.09%
2023/08/23	1	149.00	2	148.50	148.50	-1	4,480	-0.02%
2023/08/22	1	143.50	1	144.50	144.00	0	4,426	0.00%
2023/08/21	0	0.00	1	142.50	143.00	-1	4,286	-0.02%
2023/08/17	0	0.00	1	138.00	139.50	-1	4,252	-0.02%
2023/08/16	0	0.00	1	136.00	138.00	-1	4,240	-0.02%
2023/08/15	0	0.00	2	136.00	137.00	-2	4,245	-0.05%
2023/08/14	1	133.00	9	133.50	133.00	-8	4,252	-0.19%
2023/08/11	4	134.25	1	135.00	135.00	3	4,237	0.07%
2023/08/10	0	0.00	1	138.00	137.00	-1	4,205	-0.02%
2023/08/08	2	140.25	6	139.00	138.00	-4	4,068	-0.10%
2023/08/07	4	131.00	7	133.79	135.50	-3	3,988	-0.08%
2023/08/04	4	132.13	3	134.00	133.50	1	3,964	0.03%
2023/08/02	6	132.75	14	132.93	132.00	-8	3,936	-0.20%
2023/08/01	34	132.40	0	0.00	130.50	34	3,828	0.89%
2023/07/31	2	139.00	16	143.03	145.00	-14	3,727	-0.38%
2023/07/28	0	0.00	14	130.89	132.00	-14	3,429	-0.41%
2023/07/27	6	127.17	4	128.75	127.50	2	3,368	0.06%
2023/07/26	7	127.00	6	129.00	128.00	1	3,315	0.03%
2023/07/25	25	129.76	3	128.67	128.50	22	3,276	0.67%
2023/07/24	6	132.83	23	131.67	134.50	-17	3,178	-0.53%
2023/07/21	0	0.00	6	126.75	127.50	-6	3,064	-0.20%
2023/07/20	5	125.40	1	125.50	126.00	4	3,056	0.13%
2023/07/19	7	127.43	0	0.00	126.50	7	3,027	0.23%
2023/07/18	19	126.89	6.2	129.56	130.00	12.8	3,011	0.43%
2023/07/17	0	0.00	22	129.57	131.00	-22	2,952	-0.75%
2023/07/14	7	126.21	4	126.00	126.50	3	2,900	0.10%
2023/07/13	3	126.67	1	129.00	126.00	2	2,876	0.07%
2023/07/12	2	132.00	0	0.00	132.00	2	2,806	0.07%
2023/07/11	1	132.50	25	134.80	135.00	-24	2,748	-0.87%
2023/07/10	1	132.50	33	132.82	132.00	-32	2,668	-1.20%
2023/07/07	3.1	129.29	0	0.00	127.50	3.1	2,560	0.12%
2023/07/06	1.1	128.09	17	129.68	130.00	-15.9	2,475	-0.64%
2023/07/05	5	127.50	5	127.60	127.50	0	2,426	0.00%
2023/07/04	7	125.21	2	127.00	127.00	5	2,386	0.21%
2023/07/03	2	126.75	24	125.92	127.00	-22	2,356	-0.93%
2023/06/30	3	122.83	5	123.60	123.00	-2	2,288	-0.09%
2023/06/29	8	121.13	6	124.17	122.00	2	2,295	0.09%
2023/06/28	24	123.60	10	124.35	122.50	14	2,209	0.63%
2023/06/27	5	119.00	13	119.88	120.00	-8	2,020	-0.40%
2023/06/26	0	0.00	3	119.00	118.00	-3	1,991	-0.15%
2023/06/21	0	0.00	2	118.50	118.00	-2	1,985	-0.10%
2023/06/20	8	117.44	1	118.50	118.00	7	1,984	0.35%
2023/06/19	2	117.50	8	119.00	119.00	-6	1,963	-0.31%
2023/06/16	3	114.50	18	117.56	117.50	-15	1,934	-0.78%
2023/06/15	13	116.77	0	0.00	116.50	13	1,866	0.70%
2023/06/14	3	117.50	0	0.00	117.50	3	1,854	0.16%
2023/06/13	3	118.17	9	118.67	118.00	-6	1,864	-0.32%
2023/06/12	5	117.00	5	117.80	118.00	0	1,857	0.00%
2023/06/09	6	117.17	4	118.13	117.50	2	1,852	0.11%
2023/06/08	3	118.17	10	118.35	118.00	-7	1,837	-0.38%
2023/06/07	0	0.00	4	115.63	115.50	-4	1,777	-0.23%
2023/06/06	4	114.25	1	114.00	114.00	3	1,776	0.17%
2023/06/05	20	115.28	5	116.00	115.50	15	1,773	0.85%
2023/06/01	1	115.00	1	116.00	116.00	0	1,757	0.00%
2023/05/31	2	115.50	3	116.17	116.00	-1	1,753	-0.06%
2023/05/30	13	115.62	2	116.50	115.00	11	1,732	0.64%
2023/05/29	1	114.50	0	0.00	115.00	1	1,729	0.06%
2023/05/26	3	115.17	4	116.50	114.50	-1	1,711	-0.06%
2023/05/25	0	0.00	2	114.00	114.00	-2	1,670	-0.12%
2023/05/24	1	113.50	3.6	113.38	113.50	-2.6	1,665	-0.15%
2023/05/23	0	0.00	0.5	112.00	111.50	-0.5	1,622	-0.03%
2023/05/22	3	113.00	1	112.50	113.00	2	1,583	0.13%
2023/05/19	2	112.50	4.2	112.36	112.50	-2.2	1,558	-0.14%
2023/05/18	5	113.10	13	113.46	113.00	-8	1,551	-0.52%
2023/05/17	2	112.25	7	112.50	112.50	-5	1,504	-0.33%
2023/05/16	0	0.00	2	112.75	112.50	-2	1,492	-0.13%
2023/05/15	6	112.00	1.2	111.00	110.50	4.9	1,457	0.33%
2023/05/12	2.2	111.77	0	0.00	112.50	2.2	1,445	0.15%
2023/05/11	5	110.30	10	110.30	110.50	-5	1,411	-0.35%
2023/05/10	2	113.25	2	113.00	113.50	0	1,359	0.00%
2023/05/09	9	112.39	3	112.50	112.50	6	1,330	0.45%
2023/05/08	6	110.08	6	110.33	111.00	0	1,262	0.00%
2023/05/05	4	108.75	10	107.75	108.00	-6	1,210	-0.50%
2023/04/28	1	99.70	0	0.00	100.50	1	1,203	0.08%
2023/04/21	2	103.00	1	103.00	102.00	1	1,146	0.09%
2023/04/20	5	105.10	0	0.00	104.00	5	1,133	0.44%
2023/04/19	0	0.00	3	107.00	106.50	-3	1,121	-0.27%
2023/04/13	2	104.75	1	104.50	104.50	1	1,112	0.09%
2023/04/11	1	105.50	0	0.00	106.50	1	1,096	0.09%
2023/03/31	5	106.60	5	106.50	106.50	0	1,077	0.00%
2023/03/30	1	107.00	3	107.33	107.00	-2	1,059	-0.19%
2023/03/27	0	0.00	5	105.50	105.50	-5	1,023	-0.49%
2023/03/21	0	0.00	2	104.50	104.00	-2	1,019	-0.20%
2023/03/20	2	103.50	0	0.00	104.00	2	1,013	0.20%
2023/03/17	2	104.00	0	0.00	104.00	2	1,012	0.20%
2023/03/16	1	103.50	0	0.00	103.50	1	1,023	0.10%
2023/03/15	2	106.00	2	107.50	106.00	0	1,030	0.00%
2023/03/14	1	104.50	0	0.00	104.50	1	1,025	0.10%
2023/03/13	5	105.50	2	106.50	106.00	3	1,019	0.29%
2023/03/10	3	106.50	2	108.50	107.00	1	1,012	0.10%
2023/03/09	3	109.17	0	0.00	109.50	3	1,027	0.29%
2023/03/08	2	110.50	1	111.00	111.50	1	1,013	0.10%
2023/03/07	0	0.00	3.1	110.99	111.00	-3.1	1,029	-0.30%
2023/03/06	10	108.50	10	109.50	109.50	0	1,024	0.00%
2023/03/03	0	0.00	1	108.00	107.50	-1	1,023	-0.10%
2023/03/01	2	106.00	0	0.00	107.50	2	1,045	0.19%
2023/02/24	1	107.00	2	107.00	106.50	-1	1,047	-0.10%
2023/02/23	0	0.00	2	106.00	106.50	-2	1,056	-0.19%
2023/02/22	1	103.00	3	105.50	106.50	-2	1,079	-0.19%
2023/02/21	1	104.00	1	105.00	104.50	0	1,092	0.00%
2023/02/20	0	0.00	2	104.50	104.50	-2	1,116	-0.18%
2023/02/17	2	105.50	0	0.00	105.50	2	1,132	0.18%
2023/02/16	2	107.00	2	106.50	107.00	0	1,164	0.00%
2023/02/14	0	0.00	7	104.57	104.50	-7	1,309	-0.53%
2023/02/13	1	102.00	0	0.00	103.50	1	1,346	0.07%
2023/02/10	2	103.50	160	103.51	103.50	-158	1,367	-11.56%	大賣/鉅額交易
2023/02/09	2	103.50	2	104.50	104.00	0	1,364	0.00%
2023/02/08	11	104.45	0	0.00	104.00	11	1,360	0.81%
2023/02/07	0	0.00	2	104.50	104.50	-2	1,355	-0.15%
2023/02/03	3	104.00	0	0.00	103.50	3	1,371	0.22%
2023/02/02	1	104.50	5	103.80	105.50	-4	1,389	-0.29%
2023/02/01	2	100.00	1	101.50	101.00	1	1,389	0.07%
2023/01/30	0	0.00	2	101.00	100.50	-2	1,507	-0.13%
2023/01/10	0	0.00	2	100.00	99.80	-2	1,647	-0.12%
2023/01/09	1	100.50	0	0.00	99.70	1	1,663	0.06%
2023/01/03	0	0.00	3	96.00	96.70	-3	1,720	-0.17%
2022/12/30	1	95.80	0	0.00	95.70	1	1,735	0.06%
2022/12/29	1	94.80	0	0.00	95.40	1	1,768	0.06%
2022/12/28	2	97.30	0	0.00	96.10	2	1,809	0.11%
2022/12/27	4	99.20	2	99.25	98.60	2	1,831	0.11%
2022/12/23	3	97.20	3	98.00	98.30	0	1,907	0.00%
2022/12/22	0	0.00	1	99.00	98.50	-1	1,958	-0.05%
2022/12/21	2	97.95	1	99.00	98.00	1	2,035	0.05%
2022/12/20	3	99.47	3	98.70	97.90	0	2,126	0.00%
2022/12/16	10	102.30	0	0.00	101.50	10	2,219	0.45%
2022/12/15	0	0.00	2	104.50	105.00	-2	2,225	-0.09%
2022/12/14	0	0.00	4	103.63	104.00	-4	2,229	-0.18%
2022/12/13	1	102.00	0	0.00	101.50	1	2,234	0.04%
2022/12/12	5	102.50	0	0.00	102.50	5	2,251	0.22%
2022/12/09	1	104.00	0	0.00	105.00	1	2,303	0.04%
2022/12/08	1	104.50	0	0.00	104.50	1	2,342	0.04%
2022/12/07	0	0.00	10	105.25	105.50	-10	2,350	-0.43%
2022/12/02	0	0.00	2	106.50	105.50	-2	2,468	-0.08%
2022/12/01	0	0.00	5	104.50	105.50	-5	2,555	-0.20%
2022/11/30	1	103.50	2	103.75	104.00	-1	2,646	-0.04%
2022/11/29	2	103.25	3	103.33	103.50	-1	2,671	-0.04%
2022/11/28	0	0.00	1	101.50	101.50	-1	2,663	-0.04%
2022/11/25	1	101.50	0	0.00	100.00	1	2,696	0.04%
2022/11/24	1	100.50	2	100.40	101.00	-1	2,741	-0.04%
2022/11/22	2	96.60	3	97.83	97.90	-1	2,866	-0.03%
2022/11/21	2	97.50	5	97.98	97.50	-3	2,900	-0.10%
2022/11/18	2	98.85	1	97.80	97.80	1	2,921	0.03%
2022/11/17	2	99.50	0	0.00	98.60	2	2,946	0.07%
2022/11/16	2	99.20	3	99.17	98.80	-1	2,950	-0.03%
2022/11/15	1	97.70	1	98.40	98.40	0	2,999	0.00%
2022/11/14	1	97.80	11	98.68	97.50	-10	3,042	-0.33%
2022/11/11	16	97.76	11	99.91	97.10	5	3,045	0.16%
2022/11/10	4	97.55	0	0.00	96.80	4	3,017	0.13%
2022/11/09	1	94.60	7	95.20	96.30	-6	2,995	-0.20%
2022/11/08	3	92.77	0	0.00	91.80	3	3,048	0.10%
2022/11/07	0	0.00	2	92.40	92.50	-2	3,435	-0.06%
2022/11/03	0	0.00	3	91.03	91.50	-3	3,586	-0.08%
2022/11/01	12	90.11	4	90.80	90.00	8	3,874	0.21%
2022/10/31	1	89.90	1	90.00	90.20	0	3,954	0.00%
2022/10/28	2	87.55	1	89.40	86.90	1	4,055	0.02%
2022/10/27	1	87.40	2	89.90	90.00	-1	4,090	-0.02%
2022/10/26	5	87.92	4	86.98	87.80	1	4,050	0.02%
2022/10/25	1	91.10	0	0.00	90.00	1	4,017	0.02%
2022/10/24	12	95.96	2	94.25	93.00	10	4,100	0.24%
2022/10/21	2	92.80	0	0.00	90.90	2	4,099	0.05%
2022/10/20	1	94.00	5	93.00	94.40	-4	4,113	-0.10%
2022/10/19	1	97.00	0	0.00	96.30	1	4,102	0.02%
2022/10/18	0	0.00	1	98.20	98.00	-1	4,095	-0.02%
2022/10/14	2	98.05	0	0.00	97.20	2	4,099	0.05%
2022/10/13	0	0.00	11	94.65	95.10	-11	4,124	-0.27%
2022/10/12	13	97.83	0	0.00	98.50	13	4,116	0.32%
2022/10/11	0	0.00	1.1	98.02	97.60	-1.1	4,147	-0.03%
2022/10/07	1	102.50	5	102.00	100.50	-4	4,173	-0.10%
2022/10/06	1	102.50	0	0.00	102.00	1	4,223	0.02%
2022/10/05	1	99.90	1	102.00	101.00	0	4,259	0.00%
2022/10/04	0	0.00	1	98.30	99.30	-1	4,251	-0.02%
2022/10/03	1	95.80	2.1	96.30	95.50	-1.1	4,280	-0.03%
2022/09/30	0	0.00	2.3	95.02	95.30	-2.3	4,411	-0.05%
2022/09/29	207	95.30	0.1	96.30	93.90	206.9	4,446	4.65%	大買/鉅額交易
2022/09/28	1	96.80	2	98.40	95.80	-1	4,476	-0.02%
2022/09/27	4	100.95	2	102.00	102.00	2	4,455	0.04%
2022/09/23	3	110.67	6	110.83	108.50	-3	4,432	-0.07%
2022/09/22	1	109.00	3	110.17	112.50	-2	4,450	-0.04%
2022/09/20	2	112.00	0	0.00	112.50	2	4,481	0.04%
2022/09/19	5	113.00	0	0.00	112.00	5	4,532	0.11%
2022/09/16	0	0.00	7	114.14	114.50	-7	4,570	-0.15%
2022/09/15	2	113.50	0	0.00	112.00	2	4,763	0.04%
2022/09/14	0	0.00	3	113.50	114.50	-3	4,944	-0.06%
2022/09/13	4	115.00	14	116.43	114.50	-10	5,097	-0.20%
2022/09/12	2	116.50	3	114.83	115.00	-1	5,139	-0.02%
2022/09/08	156	114.36	1	113.50	114.00	155	5,163	3.00%	大買/鉅額交易
2022/09/07	14	109.43	19	112.47	112.50	-5	5,241	-0.10%
2022/09/06	4	108.50	4	107.75	108.00	0	5,166	0.00%
2022/09/05	1	111.00	1	113.50	110.50	0	5,068	0.00%
2022/09/02	2	112.75	1	112.50	112.00	1	5,034	0.02%
2022/09/01	5	114.20	1	113.50	113.00	4	5,037	0.08%
2022/08/31	1	114.50	6.1	114.19	115.50	-5.1	5,021	-0.10%
2022/08/30	3	111.00	3	112.00	112.00	0	5,094	0.00%
2022/08/29	5.1	109.01	2	110.25	110.50	3.1	5,070	0.06%
2022/08/26	6	114.25	15	113.73	113.50	-9	5,034	-0.18%
2022/08/25	1	115.00	2	114.75	114.50	-1	5,008	-0.02%
2022/08/24	1	113.00	0	0.00	112.50	1	5,004	0.02%
2022/08/23	3	112.83	13	112.58	113.00	-10	4,964	-0.20%
2022/08/22	6	113.17	0	0.00	112.00	6	4,978	0.12%
2022/08/19	16	115.41	3	116.00	115.50	13	4,932	0.26%
2022/08/18	7	115.36	2	115.00	115.50	5	4,930	0.10%
2022/08/17	8	116.13	9	116.56	116.50	-1	4,912	-0.02%
2022/08/16	9	115.39	14	115.39	115.00	-5	4,899	-0.10%
2022/08/15	4	114.25	6.1	114.84	115.00	-2.1	4,836	-0.04%
2022/08/12	33.2	113.37	392	112.95	115.00	-358.9	4,768	-7.53%	大賣/鉅額交易
2022/08/11	24	121.94	0	0.00	121.00	24	4,463	0.54%
2022/08/10	0	0.00	2	131.50	134.00	-2	4,457	-0.04%
2022/08/09	3	132.83	4	133.13	131.00	-1	4,459	-0.02%
2022/08/08	1	127.50	8	129.06	130.50	-7	4,410	-0.16%
2022/08/05	5	124.80	1	127.00	125.00	4	4,296	0.09%
2022/08/04	3	121.50	6	125.50	127.50	-3	4,228	-0.07%
2022/08/03	2	124.00	4	124.50	124.00	-2	4,157	-0.05%
2022/08/02	4	121.00	2	122.00	122.50	2	4,182	0.05%
2022/08/01	6	123.00	0	0.00	123.50	6	4,232	0.14%
2022/07/29	5	123.00	15	124.07	124.00	-10	4,384	-0.23%
2022/07/28	1	119.00	5	120.50	120.00	-4	4,378	-0.09%
2022/07/27	0	0.00	4	119.13	120.00	-4	4,399	-0.09%
2022/07/26	2	117.50	2	117.50	117.50	0	4,428	0.00%
2022/07/25	1	118.00	1	117.00	118.00	0	4,537	0.00%
2022/07/22	7	116.57	0	0.00	116.00	7	4,696	0.15%
2022/07/21	2	118.00	2	119.00	119.00	0	4,884	0.00%
2022/07/20	0	0.00	4	119.50	118.50	-4	5,113	-0.08%
2022/07/19	2	117.50	1	118.00	117.00	1	5,204	0.02%
2022/07/18	4	118.00	2	118.50	119.00	2	5,412	0.04%
2022/07/15	5	116.90	10	117.50	118.00	-5	5,619	-0.09%
2022/07/14	1	116.00	5	118.70	119.50	-4	5,732	-0.07%
2022/07/13	2	116.50	1	116.50	115.50	1	5,721	0.02%
2022/07/12	0	0.00	2	115.00	115.00	-2	5,684	-0.04%
2022/07/11	3	115.00	3	115.50	116.00	0	5,705	0.00%
2022/07/07	0	0.00	2	108.00	107.50	-2	5,577	-0.04%
2022/07/05	0	0.00	1	99.10	100.50	-1	5,644	-0.02%
2022/07/04	1	101.00	3	99.27	97.10	-2	5,807	-0.03%
2022/07/01	6	111.75	2	109.75	108.00	4	5,791	0.07%
2022/06/30	7	119.64	2	119.50	120.00	5	5,729	0.09%
2022/06/29	0	0.00	1	120.00	119.00	-1	5,699	-0.02%
2022/06/28	6	121.75	0	0.00	121.00	6	5,691	0.11%
2022/06/24	3	122.83	1	122.00	122.00	2	5,674	0.04%
2022/06/23	13	127.19	17	124.47	122.00	-4	5,649	-0.07%
2022/06/22	17	130.91	8	129.13	129.50	9	5,472	0.16%
2022/06/21	7	126.14	23	129.87	132.00	-16	5,281	-0.30%
2022/06/20	5	122.80	6	125.00	122.50	-1	5,117	-0.02%
2022/06/17	1	123.50	5	124.80	125.00	-4	5,046	-0.08%
2022/06/16	5	125.30	14	127.64	122.50	-9	4,969	-0.18%
2022/06/14	1	124.50	1	124.50	124.50	0	4,853	0.00%
2022/06/10	3	122.67	0	0.00	124.00	3	4,870	0.06%
2022/06/08	6	124.67	3	127.50	123.00	3	4,873	0.06%
2022/06/07	1	126.00	0	0.00	125.50	1	4,752	0.02%
2022/06/06	2	125.00	3	124.83	126.00	-1	4,731	-0.02%
2022/06/02	1	120.50	2	122.50	122.50	-1	4,715	-0.02%
2022/06/01	3	121.00	1	123.50	121.50	2	4,720	0.04%
2022/05/30	0	0.00	2	122.50	123.00	-2	4,706	-0.04%
2022/05/27	0	0.00	2	117.50	118.00	-2	4,691	-0.04%
2022/05/26	2	116.00	0	0.00	114.00	2	4,702	0.04%
2022/05/24	2	118.75	0	0.00	118.00	2	4,857	0.04%
2022/05/23	1	121.00	0	0.00	121.00	1	4,831	0.02%
2022/05/20	2	122.50	2	121.00	121.50	0	4,866	0.00%
2022/05/19	5	122.90	6	122.17	122.50	-1	4,848	-0.02%
2022/05/18	0	0.00	11	123.41	122.50	-11	4,756	-0.23%
2022/05/17	0	0.00	1	119.00	119.50	-1	4,712	-0.02%
2022/05/16	0	0.00	6	117.33	117.00	-6	4,713	-0.13%
2022/05/13	0	0.00	4	113.00	112.50	-4	4,632	-0.09%
2022/05/12	2	110.25	2	111.25	109.50	0	4,617	0.00%
2022/05/11	2	109.75	1	112.50	111.00	1	4,631	0.02%
2022/05/10	1	110.00	1	106.00	110.50	0	4,731	0.00%
2022/05/09	2	108.25	8	109.31	109.00	-6	4,697	-0.13%
2022/05/06	17	110.26	10	109.70	109.50	7	4,667	0.15%
2022/05/05	16	121.94	0	0.00	121.00	16	4,532	0.35%
2022/05/04	2	124.00	2	125.00	124.50	0	4,486	0.00%
2022/05/03	2	127.00	4	126.00	127.00	-2	4,466	-0.04%
2022/04/29	9	130.06	7	131.07	128.00	2	4,434	0.05%
2022/04/28	14	129.89	4	131.13	127.50	10	4,346	0.23%
2022/04/27	8	130.44	12	133.38	132.50	-4	4,197	-0.10%
2022/04/26	3	128.17	13.5	130.80	132.50	-10.5	4,002	-0.26%
2022/04/25	6	125.83	6	125.83	126.50	0	3,804	0.00%
2022/04/22	5	129.60	10.2	129.19	130.00	-5.2	3,729	-0.14%
2022/04/21	8.2	126.80	15.2	126.28	125.50	-7	3,542	-0.20%
2022/04/20	55.2	123.94	6	125.75	125.00	49.2	3,337	1.47%
2022/04/19	1	122.00	7	120.57	121.00	-6	3,235	-0.19%
2022/04/15	11	118.09	0	0.00	116.50	11	3,270	0.34%
2022/04/14	0	0.00	9	121.78	122.00	-9	3,349	-0.27%
2022/04/13	2	119.50	0	0.00	119.50	2	3,394	0.06%
2022/04/12	10	121.30	3	122.00	120.00	7	3,687	0.19%
2022/04/11	3.5	126.71	3	125.50	124.50	0.5	3,751	0.01%
2022/04/08	2	124.75	10	125.55	125.00	-8	3,786	-0.21%
2022/04/07	2	120.00	2	121.00	119.50	0	3,646	0.00%
2022/04/06	1	122.50	1	121.50	122.00	0	3,741	0.00%
2022/04/01	1	121.00	0	0.00	121.50	1	3,764	0.03%
2022/03/31	1	121.00	2	121.50	121.50	-1	3,898	-0.03%
2022/03/30	1	122.00	0	0.00	121.50	1	3,936	0.03%
2022/03/29	0	0.00	3	120.50	121.00	-3	4,033	-0.07%
2022/03/28	2	118.00	0	0.00	118.00	2	4,094	0.05%
2022/03/25	2	119.25	2	120.75	121.00	0	4,238	0.00%
2022/03/24	2	117.50	4	118.00	117.50	-2	4,352	-0.05%
2022/03/23	0	0.00	2	115.50	115.00	-2	4,909	-0.04%
2022/03/18	2	115.00	0	0.00	114.50	2	6,175	0.03%
2022/03/14	1	113.50	4	114.75	113.50	-3	6,351	-0.05%
2022/03/11	0	0.00	1	111.50	111.00	-1	6,344	-0.02%
2022/03/10	1	110.50	1	111.50	110.50	0	6,341	0.00%
2022/03/09	1	107.50	0	0.00	108.00	1	6,332	0.02%
2022/03/08	2	109.00	0	0.00	107.00	2	6,336	0.03%
2022/03/07	0	0.00	1	111.00	111.50	-1	6,340	-0.02%
2022/03/04	1	113.50	0	0.00	113.50	1	6,364	0.02%
2022/03/03	1	116.00	0	0.00	115.50	1	6,375	0.02%
2022/03/02	1	115.50	1	113.50	114.50	0	6,433	0.00%
2022/03/01	1	114.00	2	116.75	117.50	-1	6,441	-0.02%
2022/02/25	6	114.92	137	113.32	114.50	-131	6,478	-2.02%	大賣/鉅額交易
2022/02/24	2	117.50	1	117.50	117.50	1	6,423	0.02%
2022/02/23	3	122.83	0	0.00	123.00	3	6,394	0.05%
2022/02/22	0	0.00	1	124.00	124.00	-1	6,498	-0.02%
2022/02/21	1	123.00	0	0.00	123.00	1	6,573	0.02%
2022/02/18	2	125.00	0	0.00	125.50	2	6,676	0.03%
2022/02/17	3	125.00	0	0.00	125.00	3	6,807	0.04%
2022/02/16	0	0.00	6	128.08	127.50	-6	6,910	-0.09%
2022/02/15	0	0.00	14	124.50	123.50	-14	6,945	-0.20%
2022/02/14	3	122.17	2	123.00	123.00	1	7,221	0.01%
2022/02/11	7	125.36	0	0.00	125.00	7	7,325	0.10%
2022/02/10	13	130.81	6	130.83	127.50	7	7,491	0.09%
2022/02/09	0	0.00	15	127.87	128.00	-15	7,569	-0.20%
2022/02/08	7	125.86	2	127.50	126.00	5	7,925	0.06%
2022/02/07	8	126.63	0	0.00	126.00	8	8,397	0.10%
2022/01/26	1	121.50	8	123.38	123.00	-7	8,399	-0.08%
2022/01/25	3	120.67	5	120.20	119.00	-2	8,486	-0.02%
2022/01/21	5	121.80	5	120.00	119.50	0	8,673	0.00%
2022/01/20	4	123.25	3	124.17	124.50	1	8,734	0.01%
2022/01/19	0	0.00	1	123.50	124.00	-1	8,896	-0.01%
2022/01/18	1	124.00	0	0.00	124.00	1	8,953	0.01%
2022/01/17	1	122.00	6	125.25	125.50	-5	8,942	-0.06%
2022/01/14	5	119.80	1	121.00	121.00	4	8,972	0.04%
2022/01/13	2	120.50	0	0.00	122.00	2	8,963	0.02%
2022/01/12	2	121.25	1	122.50	122.50	1	8,943	0.01%
2022/01/11	6	120.50	1	120.50	119.00	5	8,892	0.06%
2022/01/10	7	123.50	2	125.00	123.50	5	8,811	0.06%
2022/01/07	6	124.50	4	125.38	125.00	2	8,776	0.02%
2022/01/06	8	127.56	0	0.00	128.00	8	8,643	0.09%
2022/01/05	21	133.57	18	131.67	129.00	3	8,573	0.03%
2022/01/04	1	134.50	2	134.00	134.50	-1	8,252	-0.01%
2022/01/03	3	129.00	4	130.63	129.50	-1	8,098	-0.01%
2021/12/30	2	127.50	0	0.00	127.50	2	8,007	0.02%
2021/12/29	2	128.00	6	128.92	129.00	-4	7,937	-0.05%
2021/12/28	450	125.00	4	125.38	125.00	446	7,806	5.71%	大買/鉅額交易
2021/12/27	7	127.86	0	0.00	126.50	7	7,771	0.09%
2021/12/24	0	0.00	5	124.30	124.50	-5	7,636	-0.07%
2021/12/23	1	125.00	1	124.50	124.50	0	7,592	0.00%
2021/12/22	2	126.00	3.1	125.84	127.00	-1.1	7,472	-0.01%
2021/12/21	3	123.50	13	125.65	126.00	-10	7,421	-0.13%
2021/12/20	13	127.77	1.1	126.91	125.50	11.9	7,263	0.16%
2021/12/17	18	130.11	27.3	129.61	125.50	-9.3	7,073	-0.13%
2021/12/16	34.3	126.76	24	126.69	127.00	10.3	6,482	0.16%
2021/12/15	5	120.50	20.1	121.99	125.50	-15.1	5,787	-0.26%
2021/12/14	0	0.00	1	115.50	114.50	-1	5,256	-0.02%
2021/12/13	1	115.00	0	0.00	116.00	1	5,184	0.02%
2021/12/10	1	115.50	2	114.50	114.50	-1	5,145	-0.02%
2021/12/09	1	110.50	9	112.89	113.00	-8	5,052	-0.16%
2021/12/08	1	108.00	0	0.00	108.50	1	4,919	0.02%
2021/12/07	1	109.50	2	109.25	110.00	-1	4,895	-0.02%
2021/12/06	6	106.92	1	107.00	107.00	5	4,870	0.10%
2021/12/03	5	108.40	0	0.00	107.50	5	4,882	0.10%
2021/12/01	0	0.00	5	108.10	110.50	-5	4,848	-0.10%
2021/11/30	6	106.67	2	107.50	110.00	4	4,811	0.08%
2021/11/29	4	104.75	4	105.38	105.50	0	4,767	0.00%
2021/11/26	4	105.25	3	105.17	106.00	1	4,741	0.02%
2021/11/25	2	109.00	0	0.00	107.50	2	4,670	0.04%
2021/11/24	2	107.50	0	0.00	108.50	2	4,651	0.04%
2021/11/23	10	111.95	2.5	110.60	110.00	7.5	4,574	0.16%
2021/11/22	2	116.50	2	115.00	115.00	0	4,487	0.00%
2021/11/19	4	113.88	4	115.00	116.50	0	4,438	0.00%
2021/11/18	11	113.77	7	114.21	112.50	4	4,328	0.09%
2021/11/17	7	112.07	10	112.40	111.00	-3	4,202	-0.07%
2021/11/16	8	115.13	1	115.00	114.00	7	4,092	0.17%
2021/11/15	9	115.72	4	117.00	119.00	5	3,956	0.13%
2021/11/12	10	115.10	6	114.58	114.50	4	3,828	0.10%
2021/11/11	16	116.22	12	118.29	113.00	4	3,736	0.11%
2021/11/10	2	115.25	5	115.00	115.50	-3	3,475	-0.09%
2021/11/09	2	116.75	0	0.00	114.50	2	3,354	0.06%
2021/11/08	1	113.00	6	114.25	115.50	-5	3,161	-0.16%
2021/11/05	15	113.20	2	113.25	113.50	13	2,987	0.44%
2021/11/04	3	112.67	12	114.58	115.50	-9	2,624	-0.34%
2021/11/03	2	105.50	1	105.00	105.00	1	2,135	0.05%
2021/11/01	3	109.67	24	109.58	108.50	-21	1,986	-1.06%
2021/10/29	2	104.50	1	106.00	105.00	1	1,819	0.05%
2021/10/28	7	105.71	11	105.64	105.00	-4	1,766	-0.23%
2021/10/27	4	104.63	21	104.62	105.50	-17	1,690	-1.01%
2021/10/26	1	102.00	18	102.24	101.50	-17	1,533	-1.11%
2021/10/25	1	98.50	3	98.87	98.80	-2	1,508	-0.13%
2021/10/22	0	0.00	3	98.07	99.00	-3	1,525	-0.20%
2021/10/18	0	0.00	1	91.00	90.90	-1	1,700	-0.06%
2021/10/07	1	95.00	2	94.55	95.80	-1	2,160	-0.05%
2021/10/06	0	0.00	1	90.60	90.80	-1	2,127	-0.05%
2021/09/28	0	0.00	6	94.13	94.20	-6	2,167	-0.28%
2021/09/27	0	0.00	6	93.05	92.50	-6	2,140	-0.28%
2021/09/23	0	0.00	1	90.20	90.10	-1	2,240	-0.04%
2021/09/22	0	0.00	1	90.70	90.20	-1	2,347	-0.04%
2021/09/16	1	89.80	0	0.00	89.20	1	2,404	0.04%
2021/09/15	0	0.00	1	89.60	89.70	-1	2,410	-0.04%
2021/09/09	10	90.60	0	0.00	90.40	10	2,460	0.41%
2021/09/06	4	90.10	0	0.00	90.00	4	2,449	0.16%
2021/09/03	0	0.00	6	90.80	91.00	-6	2,469	-0.24%
2021/09/02	1	91.20	0	0.00	89.90	1	2,496	0.04%
2021/08/30	1	93.20	2	93.35	93.30	-1	2,508	-0.04%
2021/08/27	1	90.60	0	0.00	90.20	1	2,504	0.04%
2021/08/26	1	90.50	0	0.00	90.00	1	2,547	0.04%
2021/08/18	6	89.60	0	0.00	89.70	6	2,665	0.23%
2021/08/17	1	89.90	5	89.40	89.20	-4	2,673	-0.15%
2021/08/16	5	89.60	0	0.00	89.20	5	2,674	0.19%
2021/08/11	14	90.68	3	89.43	88.80	11	2,667	0.41%
2021/08/06	2	93.65	0	0.00	93.50	2	2,687	0.07%
2021/08/05	1	94.90	0	0.00	94.80	1	2,701	0.04%
2021/08/04	0	0.00	1	96.50	95.70	-1	2,769	-0.04%
2021/08/03	1	97.30	0	0.00	96.40	1	2,821	0.04%
2021/08/02	4	97.00	0	0.00	96.70	4	2,869	0.14%
2021/07/29	4	96.88	24	96.49	97.50	-20	2,918	-0.69%
2021/07/28	1	96.00	4	97.65	98.00	-3	2,871	-0.10%
2021/07/27	7	99.79	3	99.53	99.50	4	2,883	0.14%
2021/07/26	9	101.56	1	101.00	102.00	8	2,844	0.28%
2021/07/23	0	0.00	2	108.25	109.00	-2	2,707	-0.07%
2021/07/22	6	109.92	4	109.38	108.00	2	2,704	0.07%
2021/07/21	7	108.86	2	110.00	109.00	5	2,674	0.19%
2021/07/20	4	104.50	0	0.00	104.50	4	2,586	0.15%
2021/07/19	0	0.00	5	109.10	107.50	-5	2,554	-0.20%
2021/07/16	19	110.32	7	111.14	109.50	12	2,561	0.47%
2021/07/15	2	107.00	3	108.00	108.50	-1	2,465	-0.04%
2021/07/14	4	107.88	12	106.54	108.50	-8	2,419	-0.33%
2021/07/13	5	103.00	1	103.50	102.50	4	2,322	0.17%
2021/07/12	0	0.00	3	102.83	103.00	-3	2,360	-0.13%
2021/07/09	1	101.50	0	0.00	100.50	1	2,430	0.04%
2021/07/06	1	102.00	0	0.00	103.50	1	2,773	0.04%
2021/07/02	1	102.00	0	0.00	102.00	1	2,915	0.03%
2021/07/01	0	0.00	1	104.50	103.50	-1	2,939	-0.03%
2021/06/29	4	106.13	1	108.00	106.50	3	3,010	0.10%
2021/06/28	1	102.00	3	102.00	102.00	-2	3,086	-0.06%
2021/06/25	1	100.00	0	0.00	99.20	1	3,093	0.03%
2021/06/18	0	0.00	1	99.70	99.90	-1	3,355	-0.03%
2021/06/16	0	0.00	1	99.30	99.40	-1	3,691	-0.03%
2021/06/11	0	0.00	1	100.00	99.50	-1	4,156	-0.02%
2021/06/10	0	0.00	4	99.38	100.50	-4	4,181	-0.10%
2021/06/04	0	0.00	2	99.00	98.30	-2	4,307	-0.05%
2021/06/03	6	99.25	0	0.00	100.00	6	4,303	0.14%
2021/06/02	2	99.00	6	97.65	97.50	-4	4,270	-0.09%
2021/06/01	2	96.30	0	0.00	96.40	2	4,229	0.05%
2021/05/31	0	0.00	1	96.30	96.90	-1	4,227	-0.02%
2021/05/27	6	93.80	2	93.60	94.70	4	4,203	0.10%
2021/05/26	1	92.50	0	0.00	92.50	1	4,198	0.02%
2021/05/25	1	93.60	0	0.00	93.10	1	4,209	0.02%
2021/05/21	0	0.00	1	92.60	92.90	-1	4,222	-0.02%
2021/05/19	0	0.00	1	90.50	92.00	-1	4,279	-0.02%
2021/05/18	1	88.90	3	89.00	90.40	-2	4,291	-0.05%
2021/05/17	0	0.00	11	85.00	85.00	-11	4,313	-0.26%
2021/05/14	24	91.61	11	93.55	89.60	13	4,277	0.30%
2021/05/13	1	91.00	6	90.25	91.50	-5	4,218	-0.12%
2021/05/12	17	88.81	1	90.50	90.60	16	4,174	0.38%
2021/05/10	7	99.71	4	99.18	98.00	3	4,043	0.07%
2021/05/07	4	102.50	1	103.50	102.00	3	3,999	0.08%
2021/05/06	1	101.00	0	0.00	101.50	1	4,002	0.02%
2021/05/04	20	105.00	0	0.00	105.50	20	3,979	0.50%
2021/05/03	0	0.00	1	109.50	108.00	-1	3,933	-0.03%
2021/04/29	0	0.00	1	115.00	113.00	-1	3,910	-0.03%
2021/04/28	0	0.00	4	113.13	114.00	-4	3,905	-0.10%
2021/04/27	1	113.00	2	113.00	112.50	-1	3,924	-0.03%
2021/04/26	1	113.00	2	113.75	113.50	-1	3,922	-0.03%
2021/04/22	3	114.00	3	113.33	112.00	0	3,932	0.00%
2021/04/19	1	114.00	3	113.33	113.50	-2	3,934	-0.05%
2021/04/16	2	115.50	0	0.00	115.00	2	3,901	0.05%
2021/04/15	2	115.50	3	115.17	114.50	-1	3,944	-0.03%
2021/04/14	13	121.31	1	120.50	122.00	12	3,888	0.31%
2021/04/13	0	0.00	5	124.10	125.50	-5	3,722	-0.13%
2021/04/12	7	125.50	24	125.06	124.00	-17	3,704	-0.46%
2021/04/09	4	123.75	5.2	124.54	125.50	-1.2	3,656	-0.03%
2021/04/08	28	121.73	28	122.09	124.00	0	3,585	0.00%
2021/04/07	1	118.00	2	117.00	118.00	-1	3,469	-0.03%
2021/04/06	3	118.83	4	117.38	117.50	-1	3,437	-0.03%
2021/04/01	3	116.33	11	117.18	118.00	-8	3,367	-0.24%
2021/03/31	17	114.09	74	115.34	116.00	-57	3,273	-1.74%
2021/03/30	1	110.00	3	109.67	110.50	-2	3,096	-0.06%
2021/03/29	2	109.50	0	0.00	109.50	2	3,071	0.07%
2021/03/26	26	109.40	0	0.00	110.00	26	3,074	0.85%
2021/03/25	13	109.50	32	111.78	109.00	-19	3,047	-0.62%
2021/03/24	16	108.94	15	110.80	111.00	1	2,985	0.03%
2021/03/23	24	110.96	20	109.50	110.00	4	2,924	0.14%
2021/03/22	16	109.63	20	110.53	112.00	-4	2,863	-0.14%
2021/03/19	19	107.84	1	108.00	108.50	18	2,788	0.65%
2021/03/18	42	108.18	46	107.41	110.00	-4	2,581	-0.15%
2021/03/17	4	100.38	12	99.81	100.00	-8	2,228	-0.36%
2021/03/16	0	0.00	10	98.40	98.40	-10	2,188	-0.46%
2021/03/15	15	98.60	1	99.30	99.20	14	2,172	0.64%
2021/03/12	0	0.00	7	97.71	98.80	-7	2,189	-0.32%
2021/03/11	0	0.00	1	97.10	96.30	-1	2,158	-0.05%
2021/03/10	0	0.00	2	96.35	96.50	-2	2,131	-0.09%
2021/03/09	1	94.20	5	93.76	93.50	-4	2,107	-0.19%
2021/03/08	5	93.08	0	0.00	92.90	5	2,121	0.24%
2021/03/04	0	0.00	1	92.60	93.20	-1	2,164	-0.05%
2021/03/02	2	94.85	1	94.80	94.40	1	2,198	0.05%
2021/02/26	1	94.00	0	0.00	94.40	1	2,262	0.04%
2021/02/24	35	95.58	10	96.60	94.80	25	2,313	1.08%
2021/02/23	10	96.40	23	96.54	96.40	-13	2,288	-0.57%
2021/02/22	6	97.10	0	0.00	96.80	6	2,317	0.26%
2021/02/19	2	96.40	0	0.00	96.40	2	2,295	0.09%
2021/02/18	0	0.00	2	96.35	96.30	-2	2,295	-0.09%
2021/02/17	6	94.83	0	0.00	94.50	6	2,357	0.25%
2021/02/05	2	95.50	0	0.00	95.30	2	2,399	0.08%
2021/02/03	0	0.00	1	94.20	94.40	-1	2,657	-0.04%
2021/02/02	0	0.00	3	94.60	94.80	-3	2,751	-0.11%
2021/02/01	1	91.00	1	93.00	94.40	0	2,765	0.00%
2021/01/29	1	95.30	8	92.11	92.40	-7	2,769	-0.25%
2021/01/28	1	94.80	5	95.52	94.30	-4	2,802	-0.14%
2021/01/27	0	0.00	2	94.00	93.60	-2	2,772	-0.07%
2021/01/26	0	0.00	2	93.35	92.50	-2	2,789	-0.07%
2021/01/25	1	92.90	0	0.00	93.20	1	2,920	0.03%
2021/01/21	1	91.00	0	0.00	89.90	1	3,023	0.03%
2021/01/20	2	91.70	0	0.00	90.40	2	3,097	0.06%
2021/01/19	1	93.20	0	0.00	93.20	1	3,216	0.03%
2021/01/15	0	0.00	2	93.80	93.10	-2	3,349	-0.06%
2021/01/14	1	94.20	1	95.10	94.70	0	3,525	0.00%
2021/01/13	2	95.00	0	0.00	95.00	2	3,744	0.05%
2021/01/12	2	94.65	2	94.70	94.00	0	3,968	0.00%
2021/01/11	1	96.80	2	97.35	96.50	-1	4,145	-0.02%
2021/01/08	5	97.90	8	97.91	98.10	-3	4,186	-0.07%
2021/01/07	1	95.10	0	0.00	97.20	1	4,162	0.02%
2021/01/06	0	0.00	2	95.95	95.90	-2	4,234	-0.05%
2021/01/05	1	97.70	2	97.55	98.00	-1	4,298	-0.02%
2021/01/04	2	95.30	2	95.35	95.90	0	4,236	0.00%
2020/12/31	1	93.40	0	0.00	93.80	1	4,224	0.02%
2020/12/30	0	0.00	3	93.37	93.10	-3	4,258	-0.07%
2020/12/29	2	92.80	1	92.60	92.70	1	4,282	0.02%
2020/12/28	3	92.90	1	94.50	93.20	2	4,301	0.05%
2020/12/25	5	94.70	0	0.00	94.20	5	4,285	0.12%
2020/12/24	4	94.40	2	94.35	94.20	2	4,287	0.05%
2020/12/22	10	94.12	8	93.91	92.70	2	4,315	0.05%
2020/12/21	2	95.20	0	0.00	95.20	2	4,307	0.05%
2020/12/17	0	0.00	3	94.83	95.00	-3	4,327	-0.07%
2020/12/16	21	94.70	0	0.00	95.00	21	4,333	0.48%
2020/12/15	5	96.86	0	0.00	95.10	5	4,332	0.12%
2020/12/14	0	0.00	1	97.20	97.00	-1	4,333	-0.02%
2020/12/10	2	97.00	0	0.00	96.20	2	4,322	0.05%
2020/12/09	1	98.40	2	98.80	98.70	-1	4,304	-0.02%
2020/12/07	2	97.50	4	98.35	98.50	-2	4,347	-0.05%
2020/12/03	0	0.00	2	97.30	97.40	-2	4,372	-0.05%
2020/12/02	7	96.83	1	96.20	97.40	6	4,445	0.13%
2020/12/01	0	0.00	5	96.16	96.50	-5	4,505	-0.11%
2020/11/26	2	97.10	0	0.00	96.90	2	4,789	0.04%
2020/11/25	12	96.00	0	0.00	96.00	12	4,993	0.24%
2020/11/24	7	97.74	14	98.40	97.60	-7	5,005	-0.14%
2020/11/23	6	99.92	2	99.60	99.60	4	5,045	0.08%
2020/11/20	2	99.70	1	100.00	99.80	1	5,105	0.02%
2020/11/19	10	99.94	8	100.26	99.80	2	5,451	0.04%
2020/11/18	0	0.00	2	100.75	100.50	-2	5,639	-0.04%
2020/11/17	5	100.18	3	100.83	100.50	2	5,699	0.04%
2020/11/16	12	99.70	2	101.00	101.50	10	5,715	0.17%
2020/11/13	5	100.80	1	100.50	99.90	4	5,643	0.07%
2020/11/12	17	101.75	27	101.58	99.60	-10	5,587	-0.18%
2020/11/11	1	98.10	0	0.00	96.20	1	5,383	0.02%
2020/11/10	15	98.21	17	98.33	96.20	-2	5,374	-0.04%
2020/11/09	7	101.14	0	0.00	101.00	7	5,330	0.13%
2020/11/06	1	99.30	2	99.80	100.50	-1	5,339	-0.02%
2020/11/05	12	98.46	1	99.60	98.70	11	5,422	0.20%
2020/11/04	0	0.00	1	99.50	100.50	-1	5,581	-0.02%
2020/11/03	4	100.15	0	0.00	99.80	4	5,745	0.07%
2020/11/02	2	101.50	11	101.73	100.50	-9	5,766	-0.16%
2020/10/29	7	98.26	5	98.94	99.00	2	5,601	0.04%
2020/10/28	8	101.13	3	102.83	101.00	5	5,555	0.09%
2020/10/27	3	100.83	7.1	103.14	103.50	-4.1	5,503	-0.07%
2020/10/26	1	100.50	10	100.51	99.40	-9	5,365	-0.17%
2020/10/23	3	98.87	7	98.90	99.00	-4	5,288	-0.08%
2020/10/22	9	99.91	14.1	98.96	100.00	-5.1	5,250	-0.10%
2020/10/21	8	99.09	11	99.32	97.30	-3	5,067	-0.06%
2020/10/20	7	98.06	11	99.60	100.50	-4	4,858	-0.08%
2020/10/19	24	97.70	36	97.38	95.30	-12	4,640	-0.26%
2020/10/16	0	0.00	8	94.81	94.10	-8	4,418	-0.18%
2020/10/15	2	94.80	4	94.75	94.50	-2	4,368	-0.05%
2020/10/14	7	92.80	15	93.59	93.70	-8	4,316	-0.19%
2020/10/13	3	91.67	3	92.07	91.70	0	4,291	0.00%
2020/10/12	0	0.00	1.1	90.08	90.00	-1.1	4,240	-0.03%
2020/10/08	3	89.23	0	0.00	89.80	3	4,258	0.07%
2020/10/07	2	90.05	5	89.68	89.50	-3	4,248	-0.07%
2020/10/06	0	0.00	3	89.07	89.00	-3	4,224	-0.07%
2020/10/05	2	88.20	5	87.14	88.20	-3	4,231	-0.07%
2020/09/30	1	85.00	1	85.10	85.10	0	4,238	0.00%
2020/09/29	2	84.40	0	0.00	83.90	2	4,263	0.05%
2020/09/28	1	84.20	1	84.30	84.60	0	4,305	0.00%
2020/09/25	2	83.65	0	0.00	83.60	2	4,342	0.05%
2020/09/24	4	84.40	0.1	84.50	84.20	3.9	4,335	0.09%
2020/09/23	0	0.00	1	87.30	87.00	-1	4,338	-0.02%
2020/09/21	1	89.00	0	0.00	87.50	1	4,321	0.02%
2020/09/18	2	88.10	1	88.80	88.80	1	4,303	0.02%
2020/09/17	13	88.72	15	88.29	88.10	-2	4,288	-0.05%
2020/09/16	4	86.23	1	87.20	86.20	3	4,241	0.07%
2020/09/15	1	87.00	2	86.90	86.70	-1	4,229	-0.02%
2020/09/14	0	0.00	2	87.05	87.10	-2	4,234	-0.05%
2020/09/11	0	0.00	1	85.80	85.10	-1	4,221	-0.02%
2020/09/10	6.6	87.43	4	87.50	85.70	2.6	4,207	0.06%
2020/09/09	4	87.68	1	87.40	87.30	3	4,141	0.07%
2020/09/08	3	88.13	0	0.00	88.40	3	4,112	0.07%
2020/09/07	1	90.00	1	90.40	89.00	0	4,092	0.00%
2020/09/04	3	91.53	1	91.60	91.10	2	4,032	0.05%
2020/09/03	8	93.83	2	94.25	92.10	6	3,963	0.15%
2020/09/02	10	93.45	7	93.66	93.10	3	3,892	0.08%
2020/09/01	5	92.30	7	93.14	92.10	-2	3,818	-0.05%
2020/08/31	9	91.82	17	91.66	92.00	-8	3,702	-0.22%
2020/08/28	4	89.30	2	89.80	89.70	2	3,472	0.06%
2020/08/27	1	88.10	5	89.02	88.40	-4	3,404	-0.12%
2020/08/26	2	87.60	9	88.59	88.00	-7	3,318	-0.21%
2020/08/25	10	88.93	12	90.13	87.80	-2	3,238	-0.06%
2020/08/24	15	87.65	32	87.89	88.90	-17	2,897	-0.59%
2020/08/21	2.2	84.59	9	83.44	84.50	-6.8	2,742	-0.25%
2020/08/20	3	78.00	1	79.90	79.90	2	2,667	0.07%
2020/08/19	0	0.00	1	83.20	83.20	-1	2,625	-0.04%
2020/08/18	5	84.04	0	0.00	83.60	5	2,624	0.19%
2020/08/17	4	85.40	0.1	85.30	85.30	3.9	2,618	0.15%
2020/08/14	7	84.77	3	85.23	86.00	4	2,600	0.15%
2020/08/13	2	85.30	6	85.70	85.20	-4	2,580	-0.16%
2020/08/12	2	84.10	3	85.13	84.80	-1	2,547	-0.04%
2020/08/11	6.2	85.66	22	85.23	84.40	-15.8	2,527	-0.63%
2020/08/10	21	85.44	15	85.36	85.40	6	2,469	0.24%
2020/08/07	4	82.68	23	81.69	82.60	-19	2,349	-0.81%
2020/08/06	3	79.20	16	78.96	78.80	-13	2,197	-0.59%
2020/08/05	7	79.50	18	79.68	80.10	-11	2,241	-0.49%
2020/08/04	0	0.00	1	76.40	77.00	-1	2,407	-0.04%
2020/08/03	2	76.50	0	0.00	75.60	2	2,461	0.08%
2020/07/31	17	76.88	10	77.03	77.00	7	2,477	0.28%
2020/07/30	4	74.80	0	0.00	75.90	4	2,441	0.16%
2020/07/29	2	72.70	1	73.20	72.50	1	2,435	0.04%
2020/07/28	0	0.00	3	73.53	72.20	-3	2,442	-0.12%
2020/07/24	2	76.95	0	0.00	76.30	2	2,507	0.08%
2020/07/23	0	0.00	4	79.25	78.90	-4	2,506	-0.16%
2020/07/22	1	77.90	2	78.40	78.60	-1	2,529	-0.04%
2020/07/21	3	77.13	2	77.10	77.30	1	2,552	0.04%
2020/07/20	4	76.10	0	0.00	76.20	4	2,687	0.15%
2020/07/17	6	79.02	18	78.29	77.30	-12	2,698	-0.44%
2020/07/16	0.1	84.00	0	0.00	84.00	0.1	2,648	0.00%
2020/07/15	0	0.00	3	84.67	83.80	-3	2,610	-0.11%
2020/07/14	3	84.10	1	84.00	84.00	2	2,640	0.08%
2020/07/13	0	0.00	1	84.50	84.60	-1	2,652	-0.04%
2020/07/10	1	83.00	0	0.00	83.20	1	2,668	0.04%
2020/07/09	1	86.00	2	86.10	85.50	-1	2,655	-0.04%
2020/07/08	3	87.17	0	0.00	87.10	3	2,623	0.11%
2020/07/07	5	86.74	2	86.10	86.70	3	2,615	0.11%
2020/07/06	1	86.20	7	86.67	86.80	-6	2,617	-0.23%
2020/07/03	1	85.30	2	85.90	85.40	-1	2,614	-0.04%
2020/07/02	4	84.43	5	84.74	85.40	-1	2,635	-0.04%
2020/07/01	6	83.83	2	83.70	83.50	4	2,657	0.15%
2020/06/30	5	82.50	3	83.60	83.60	2	2,691	0.07%
2020/06/29	1	81.60	0	0.00	81.60	1	2,732	0.04%
2020/06/24	5	81.94	0	0.00	82.00	5	2,763	0.18%
2020/06/23	3	82.80	1	82.40	82.10	2	2,804	0.07%
2020/06/22	2	83.10	20	82.50	82.70	-18	2,827	-0.64%
2020/06/19	3	83.27	0	0.00	81.70	3	2,885	0.10%
2020/06/17	1	83.30	0	0.00	82.70	1	2,921	0.03%
2020/06/15	1	80.60	0	0.00	79.80	1	2,998	0.03%
2020/06/12	1	79.50	2	79.60	81.00	-1	3,070	-0.03%
2020/06/11	5	81.28	0	0.00	80.90	5	3,110	0.16%
2020/06/10	21	82.70	0	0.00	83.00	21	3,115	0.67%
2020/06/09	1	82.30	0	0.00	82.20	1	3,172	0.03%
2020/06/08	27	83.97	2	83.70	83.80	25	3,202	0.78%
2020/06/04	2	85.80	1	85.90	86.00	1	3,170	0.03%
2020/06/03	6	85.65	0	0.00	85.90	6	3,186	0.19%
2020/06/02	12	85.56	1	85.90	85.10	11	3,182	0.35%
2020/06/01	1	85.00	0	0.00	85.50	1	3,197	0.03%
2020/05/29	0	0.00	8	84.50	84.20	-8	3,191	-0.25%
2020/05/28	6	86.82	5	86.08	85.00	1	3,194	0.03%
2020/05/27	6	84.35	5	85.00	84.50	1	3,146	0.03%
2020/05/25	3	83.40	3	82.93	84.30	0	3,153	0.00%
2020/05/22	4	83.33	0	0.00	82.70	4	3,143	0.13%
2020/05/21	1	86.20	0	0.00	85.30	1	3,129	0.03%
2020/05/20	1	84.40	0	0.00	84.50	1	3,122	0.03%
2020/05/19	0	0.00	1	84.90	84.80	-1	3,122	-0.03%
2020/05/18	2	83.90	1	83.80	84.00	1	3,112	0.03%
2020/05/15	2	85.70	2	86.90	84.70	0	3,107	0.00%
2020/05/14	6	87.38	7	88.01	85.20	-1	3,074	-0.03%
2020/05/13	4	87.15	0	0.00	87.50	4	3,012	0.13%
2020/05/12	7	88.30	1	87.60	87.70	6	3,067	0.20%
2020/05/11	13	86.58	16	87.48	89.60	-3	3,024	-0.10%
2020/05/08	9	82.64	13	82.46	82.70	-4	2,815	-0.14%
2020/05/07	2	81.10	9	81.53	81.00	-7	2,764	-0.25%
2020/05/06	6	79.58	5	80.22	79.60	1	2,750	0.04%
2020/05/05	12	80.07	1	81.00	79.90	11	2,769	0.40%
2020/05/04	8	79.49	2	79.15	79.30	6	2,772	0.22%
2020/04/30	6	81.45	1	81.10	80.90	5	2,786	0.18%
2020/04/29	2	82.35	9	82.00	81.20	-7	2,804	-0.25%
2020/04/28	2	78.90	0	0.00	79.30	2	2,757	0.07%
2020/04/27	4	78.85	3	78.63	79.00	1	2,792	0.04%
2020/04/24	5	79.00	1	79.40	79.00	4	2,760	0.14%
2020/04/23	5	78.52	14	79.06	79.30	-9	2,735	-0.33%
2020/04/22	0	0.00	3	74.90	75.90	-3	2,593	-0.12%
2020/04/21	1	73.70	1	72.80	72.30	0	2,564	0.00%
2020/04/17	5	75.74	3	75.07	74.20	2	2,570	0.08%
2020/04/16	3	74.00	0	0.00	74.10	3	2,588	0.12%
2020/04/15	1	73.60	2	73.60	73.10	-1	2,579	-0.04%
2020/04/13	0	0.00	9	72.58	71.80	-9	2,604	-0.35%
2020/04/10	9	71.13	0	0.00	72.20	9	2,604	0.35%
2020/04/09	6	71.60	8	72.71	71.50	-2	2,625	-0.08%
2020/04/08	15	72.59	3	73.27	73.60	12	2,592	0.46%
2020/04/07	1	73.30	8	73.24	73.50	-7	2,571	-0.27%
2020/04/06	4	70.75	2	70.60	71.40	2	2,563	0.08%
2020/04/01	4	69.43	5	69.50	70.10	-1	2,521	-0.04%
2020/03/31	0	0.00	4	68.68	68.30	-4	2,503	-0.16%
2020/03/30	1	65.20	7	65.56	67.00	-6	2,464	-0.24%
2020/03/27	22	66.85	15	67.10	65.90	7	2,439	0.29%
2020/03/26	4	66.53	3	66.40	67.10	1	2,416	0.04%
2020/03/25	5	67.18	8	67.23	66.20	-3	2,395	-0.13%
2020/03/24	6	64.28	2	64.60	64.00	4	2,351	0.17%
2020/03/23	4	61.88	5	60.78	61.80	-1	2,317	-0.04%
2020/03/20	3	60.67	13	61.28	61.90	-10	2,331	-0.43%
2020/03/19	18	58.23	22	57.24	56.30	-4	2,299	-0.17%
2020/03/18	18	61.62	8	61.99	60.70	10	2,251	0.44%
2020/03/17	22	59.82	8	58.69	58.20	14	2,206	0.63%
2020/03/13	9	63.22	4	64.40	64.40	5	2,167	0.23%
2020/03/12	11	72.40	1	69.90	69.90	10	2,131	0.47%
2020/03/11	2	75.80	4	78.50	76.00	-2	2,078	-0.10%
2020/03/10	7	74.07	7	76.96	77.70	0	2,086	0.00%
2020/03/09	6	79.57	0	0.00	78.00	6	2,099	0.29%
2020/03/06	1	81.00	0	0.00	81.30	1	2,101	0.05%
2020/03/05	1	81.50	6	81.80	82.10	-5	2,224	-0.22%
2020/03/03	2	80.70	5	81.20	80.30	-3	2,260	-0.13%
2020/03/02	1	77.20	0	0.00	78.60	1	2,352	0.04%
2020/02/27	0	0.00	1	81.00	78.70	-1	2,367	-0.04%
2020/02/24	2	80.45	1	80.60	80.50	1	2,442	0.04%
2020/02/21	3	82.40	1	82.10	82.00	2	2,489	0.08%
2020/02/20	0	0.00	2	83.15	83.70	-2	2,481	-0.08%
2020/02/19	0	0.00	2	83.50	83.60	-2	2,493	-0.08%
2020/02/18	1	83.70	4	84.48	83.70	-3	2,487	-0.12%
2020/02/17	2	83.20	0	0.00	83.20	2	2,489	0.08%
2020/02/14	0	0.00	9	84.32	84.60	-9	2,489	-0.36%
2020/02/13	4	84.85	5	85.24	84.90	-1	2,476	-0.04%
2020/02/12	5	81.02	4	81.20	81.80	1	2,408	0.04%
2020/02/11	1	78.40	0	0.00	78.00	1	2,421	0.04%
2020/02/07	1	78.10	1	77.90	77.70	0	2,479	0.00%
2020/02/06	1	79.20	0	0.00	79.50	1	2,484	0.04%
2020/02/05	0	0.00	1	78.10	77.50	-1	2,473	-0.04%
2020/02/04	2	77.20	0	0.00	78.50	2	2,469	0.08%
2020/02/03	0	0.00	1	75.70	76.40	-1	2,469	-0.04%
2020/01/31	3	80.40	1	80.50	79.30	2	2,445	0.08%
2020/01/30	1	80.10	7	80.56	80.30	-6	2,461	-0.24%
2020/01/20	2	89.10	0	0.00	88.80	2	2,455	0.08%
2020/01/17	5	88.80	0	0.00	88.80	5	2,475	0.20%
2020/01/14	4	88.70	6	88.88	88.80	-2	2,566	-0.08%
2020/01/13	7.2	87.61	4	87.55	87.70	3.2	2,660	0.12%
2020/01/10	26.2	86.94	3	86.83	86.70	23.2	2,747	0.84%
2020/01/09	3.2	88.98	0	0.00	89.10	3.2	2,716	0.12%
2020/01/08	2	88.35	29	88.40	88.30	-27	2,730	-0.99%
2020/01/07	2	90.15	0	0.00	89.80	2	2,720	0.08%
2020/01/06	0.2	91.40	1	91.10	91.10	-0.8	2,717	-0.03%
2020/01/03	1	94.60	3	93.57	92.00	-2	2,768	-0.07%
2019/12/30	3	93.90	7	93.84	94.40	-4	2,850	-0.14%
2019/12/27	2.1	92.99	0	0.00	92.90	2.1	2,829	0.08%
2019/12/25	0	0.00	1	92.30	92.70	-1	2,812	-0.04%
2019/12/24	2	90.95	3.2	91.09	90.90	-1.2	2,856	-0.04%
2019/12/23	3	91.30	0	0.00	90.60	3	2,891	0.10%
2019/12/20	1	92.60	0.1	92.30	92.20	0.9	2,894	0.03%
2019/12/19	3	92.63	3	92.70	92.40	0	2,903	0.00%
2019/12/18	3	93.70	0	0.00	93.60	3	2,908	0.10%
2019/12/17	2	94.30	1	94.00	94.00	1	2,919	0.03%
2019/12/13	0	0.00	1	93.00	93.10	-1	2,928	-0.03%
2019/12/12	1	93.00	1	93.60	92.70	0	2,944	0.00%
2019/12/11	0	0.00	1	91.90	91.90	-1	2,951	-0.03%
2019/12/10	10	93.07	3	92.67	92.30	7	2,980	0.23%
2019/12/09	4	91.90	4	92.23	91.80	0	3,003	0.00%
2019/12/06	3	93.23	4	93.03	92.80	-1	3,129	-0.03%
2019/12/04	6	93.37	7	92.87	92.60	-1	3,171	-0.03%
2019/12/03	1	95.40	3.2	95.23	94.70	-2.2	3,167	-0.07%
2019/12/02	4	96.70	3	96.57	95.60	1	3,169	0.03%
2019/11/29	1	95.50	0	0.00	95.60	1	3,141	0.03%
2019/11/28	0	0.00	1	96.50	95.60	-1	3,151	-0.03%
2019/11/27	1.1	95.99	5	95.70	96.00	-4	3,199	-0.12%
2019/11/26	1	93.60	0	0.00	94.20	1	3,202	0.03%
2019/11/25	0	0.00	0.2	93.00	93.40	-0.2	3,429	-0.01%
2019/11/22	3	92.73	11.2	92.70	93.40	-8.2	3,559	-0.23%
2019/11/21	1	90.80	0.1	91.00	91.10	0.9	3,608	0.03%
2019/11/20	2	89.00	0	0.00	91.50	2	3,873	0.05%
2019/11/19	1	90.60	0	0.00	89.80	1	3,858	0.03%
2019/11/18	0	0.00	10	90.50	90.50	-10	3,921	-0.26%
2019/11/15	0	0.00	1	90.80	90.30	-1	3,959	-0.03%
2019/11/14	3	90.47	2	91.25	90.20	1	3,991	0.03%
2019/11/13	0	0.00	1	91.30	90.60	-1	3,998	-0.03%
2019/11/12	2	90.00	8	90.00	90.20	-6	4,019	-0.15%
2019/11/11	0	0.00	2	91.05	89.90	-2	4,123	-0.05%
2019/11/08	2	92.25	20	92.27	92.20	-18	4,140	-0.43%
2019/11/07	35	88.78	2	89.50	88.30	33	4,125	0.80%
2019/11/06	9	90.17	4	90.43	90.00	5	4,193	0.12%
2019/11/05	0	0.00	1	92.80	92.20	-1	4,275	-0.02%
2019/11/04	3	93.93	0	0.00	93.30	3	4,313	0.07%
2019/11/01	2	93.55	4	93.65	93.60	-2	4,343	-0.05%
2019/10/31	0	0.00	1	95.90	94.20	-1	4,407	-0.02%
2019/10/30	2	95.00	2	95.30	95.20	0	4,470	0.00%
2019/10/29	1	96.50	3	96.40	95.00	-2	4,506	-0.04%
2019/10/28	1	95.40	4	95.85	95.80	-3	4,525	-0.07%
2019/10/25	1	94.30	2	95.05	94.00	-1	4,551	-0.02%
2019/10/24	0	0.00	10	95.70	95.30	-10	4,651	-0.21%
2019/10/23	10	95.50	21	94.83	95.10	-11	4,872	-0.23%
2019/10/22	5	96.00	3	96.00	95.10	2	4,957	0.04%
2019/10/21	11	95.68	26	95.52	95.40	-15	5,211	-0.29%
2019/10/18	6	92.08	27	92.81	92.80	-21	5,255	-0.40%
2019/10/17	11	88.52	11	88.43	89.30	0	5,222	0.00%
2019/10/16	5	90.10	3	90.80	90.00	2	5,197	0.04%
2019/10/15	1	91.30	1	90.30	90.40	0	5,183	0.00%
2019/10/14	2	89.60	1	89.50	90.10	1	5,175	0.02%
2019/10/09	8	88.41	2	88.40	88.00	6	5,178	0.12%
2019/10/08	26	90.51	6	90.50	90.60	20	5,324	0.38%
2019/10/07	10	92.78	6	93.37	93.20	4	5,277	0.08%
2019/10/04	25	91.51	2	93.15	91.10	23	5,269	0.44%
2019/10/03	12	91.92	3	91.67	91.70	9	5,258	0.17%
2019/10/02	5	91.62	0	0.00	91.90	5	5,248	0.10%
2019/10/01	3	92.33	3	92.60	92.60	0	5,245	0.00%
2019/09/27	5	93.12	12	92.05	91.70	-7	5,247	-0.13%
2019/09/26	2	96.25	4	95.38	94.80	-2	5,223	-0.04%
2019/09/25	2	94.10	3	93.53	93.40	-1	5,228	-0.02%
2019/09/24	4	95.58	5	96.00	95.40	-1	5,325	-0.02%
2019/09/23	3	96.10	1	96.50	96.00	2	5,333	0.04%
2019/09/20	1	95.70	3	95.57	95.80	-2	5,328	-0.04%
2019/09/19	6	95.18	5	95.38	95.00	1	5,330	0.02%
2019/09/18	11	94.26	1	94.20	94.10	10	5,362	0.19%
2019/09/17	2	94.80	5	94.20	93.70	-3	5,356	-0.06%
2019/09/16	2	93.75	2	95.50	95.50	0	5,382	0.00%
2019/09/12	16	95.47	6	95.30	95.00	10	5,370	0.19%
2019/09/11	15	95.75	8	95.98	95.80	7	5,349	0.13%
2019/09/10	19	96.81	4	97.10	96.80	15	5,316	0.28%
2019/09/09	6	103.92	1	104.00	102.50	5	5,167	0.10%
2019/09/06	3	105.17	3	105.33	104.50	0	5,143	0.00%
2019/09/05	11	107.45	4	106.50	106.00	7	5,130	0.14%
2019/09/04	2	106.50	8	105.88	107.00	-6	5,106	-0.12%
2019/09/03	16	106.84	13	107.77	106.00	3	5,154	0.06%
2019/09/02	3	105.50	2	106.50	106.00	1	5,051	0.02%
2019/08/30	23	106.50	6	106.00	104.50	17	5,013	0.34%
2019/08/29	4	105.00	6	106.25	106.50	-2	4,942	-0.04%
2019/08/28	23	107.59	32	107.20	103.50	-9	4,856	-0.19%
2019/08/27	21	106.36	35	107.29	107.00	-14	4,611	-0.30%
2019/08/26	10	104.10	4	103.00	102.00	6	4,512	0.13%
2019/08/23	22	104.95	40	105.76	106.00	-18	4,490	-0.40%
2019/08/22	26	99.71	25	100.26	99.40	1	4,249	0.02%
2019/08/21	11	98.14	5	98.00	98.60	6	4,219	0.14%
2019/08/20	22	101.24	1	99.80	99.80	21	4,164	0.50%
2019/08/19	5	102.30	3	102.00	102.00	2	4,139	0.05%
2019/08/16	5	101.50	1	101.50	101.50	4	4,150	0.10%
2019/08/15	6	100.27	4	100.50	101.00	2	4,177	0.05%
2019/08/14	12	103.96	24	104.15	102.00	-12	4,175	-0.29%
2019/08/13	15	101.12	3	101.00	100.50	12	4,097	0.29%
2019/08/12	4	102.13	3	102.00	101.00	1	4,133	0.02%
2019/08/08	8	102.25	9	102.72	103.00	-1	4,105	-0.02%
2019/08/07	25	101.38	23	101.77	102.00	2	4,054	0.05%
2019/08/06	6	95.67	10	95.05	96.50	-4	3,981	-0.10%
2019/08/05	24	98.91	8	98.36	97.60	16	3,960	0.40%
2019/08/02	6	99.75	13	99.69	99.10	-7	3,968	-0.18%
2019/08/01	9	105.11	1	105.50	106.00	8	3,981	0.20%
2019/07/31	18	106.33	3	107.83	108.00	15	3,956	0.38%
2019/07/30	4	103.38	3	107.00	103.50	1	3,914	0.03%
2019/07/29	2	107.75	16	107.75	106.50	-14	3,874	-0.36%
2019/07/26	6	109.25	1	108.00	109.50	5	3,833	0.13%
2019/07/25	35	112.90	6	114.75	110.50	29	3,724	0.78%
2019/07/24	4	111.88	5	112.70	112.00	-1	3,544	-0.03%
2019/07/23	21	112.38	20	111.35	112.00	1	3,538	0.03%
2019/07/22	6	104.50	22	104.18	108.00	-16	3,252	-0.49%
2019/07/19	2	96.65	8	97.79	98.20	-6	3,113	-0.19%
2019/07/16	0	0.00	12	96.00	95.40	-12	3,078	-0.39%
2019/07/15	12	95.63	2	95.25	96.20	10	3,079	0.32%
2019/07/12	9	96.78	11	98.65	95.50	-2	3,111	-0.06%
2019/07/11	3	95.13	9	95.22	95.50	-6	3,085	-0.19%
2019/07/10	11	95.35	1	94.90	93.80	10	3,125	0.32%
2019/07/08	1	94.20	0	0.00	93.00	1	3,135	0.03%
2019/07/05	0	0.00	1	93.30	93.90	-1	3,194	-0.03%
2019/07/03	4	93.08	2	93.00	92.60	2	3,317	0.06%
2019/07/02	2	93.70	4	94.68	95.00	-2	3,338	-0.06%
2019/07/01	2	91.35	8	93.13	94.60	-6	3,324	-0.18%
2019/06/28	0	0.00	4	89.23	88.90	-4	3,266	-0.12%
2019/06/27	0	0.00	12	88.71	88.20	-12	3,281	-0.37%
2019/06/26	4	87.18	4	87.00	87.20	0	3,380	0.00%
2019/06/25	16	90.08	4	90.40	87.50	12	3,500	0.34%
2019/06/24	1	87.30	6	88.45	89.20	-5	3,557	-0.14%
2019/06/21	9	89.27	8	89.28	87.60	1	3,737	0.03%
2019/06/20	0	0.00	20	87.97	88.10	-20	3,776	-0.53%
2019/06/19	5	84.98	1	86.30	86.00	4	4,025	0.10%
2019/06/18	7	84.39	7	84.94	83.90	0	4,018	0.00%
2019/06/17	5	85.66	4	85.55	85.20	1	4,045	0.02%
2019/06/14	3	86.67	2	86.70	86.00	1	4,093	0.02%
2019/06/13	3	87.73	0	0.00	87.00	3	4,247	0.07%
2019/06/12	2	89.20	4	89.30	89.20	-2	4,421	-0.05%
2019/06/11	2	89.60	12	89.42	90.40	-10	4,464	-0.22%
2019/06/10	1	86.70	0	0.00	87.80	1	4,425	0.02%
2019/06/06	0	0.00	7	86.19	85.60	-7	4,498	-0.16%
2019/06/05	5	88.16	1	87.80	86.20	4	4,677	0.09%
2019/06/04	2	87.95	2	88.45	87.60	0	4,704	0.00%
2019/06/03	2	86.45	0	0.00	87.20	2	4,721	0.04%
2019/05/31	11	88.65	2	88.45	88.00	9	4,752	0.19%
2019/05/30	2	89.95	6	88.48	90.20	-4	4,789	-0.08%
2019/05/29	1	85.90	6	86.43	87.40	-5	4,751	-0.11%
2019/05/28	1	84.40	6	85.55	85.50	-5	4,818	-0.10%
2019/05/27	3	84.10	1	84.70	85.00	2	4,867	0.04%
2019/05/24	3	84.67	7	85.16	85.50	-4	4,941	-0.08%
2019/05/23	2	82.50	5	84.22	85.00	-3	4,961	-0.06%
2019/05/22	2	83.45	4	83.80	83.90	-2	4,967	-0.04%
2019/05/21	0	0.00	5	80.16	81.90	-5	4,992	-0.10%
2019/05/20	2	80.20	20	78.65	78.80	-18	5,045	-0.36%
2019/05/17	31	80.33	4	80.30	78.60	27	5,091	0.53%
2019/05/16	4	82.90	7	82.61	82.20	-3	5,171	-0.06%
2019/05/15	2	83.55	3	83.80	83.10	-1	5,219	-0.02%
2019/05/14	6	81.32	6	82.88	84.30	0	5,297	0.00%
2019/05/13	19	82.38	4	82.75	82.60	15	5,333	0.28%
2019/05/10	3	82.43	1	82.50	82.50	2	5,482	0.04%
2019/05/09	15	84.02	26	81.67	81.80	-11	5,720	-0.19%
2019/05/08	6	85.67	3	85.93	86.00	3	5,661	0.05%
2019/05/07	1	85.60	0	0.00	85.10	1	5,640	0.02%
2019/05/06	1	84.80	5	85.62	84.50	-4	5,726	-0.07%
2019/05/03	12	87.13	2	86.85	87.20	10	5,785	0.17%
2019/05/02	2	85.55	2	86.00	85.60	0	5,897	0.00%
2019/04/30	5	84.12	2	84.05	85.60	3	6,108	0.05%
2019/04/29	11	87.44	3	85.47	84.00	8	6,095	0.13%
2019/04/26	2	91.90	1	91.50	91.50	1	6,078	0.02%
2019/04/25	5	93.40	3	93.77	93.20	2	6,292	0.03%
2019/04/24	6	93.57	0	0.00	92.60	6	6,586	0.09%
2019/04/23	5	92.08	9	92.96	93.50	-4	6,713	-0.06%
2019/04/22	1	91.90	1	92.20	91.90	0	6,708	0.00%
2019/04/18	11	92.73	1	93.70	91.00	10	6,757	0.15%
2019/04/17	41	95.25	18	95.22	93.00	23	6,773	0.34%
2019/04/16	10	95.00	36	95.18	95.30	-26	6,714	-0.39%
2019/04/15	17	92.88	3	93.57	92.60	14	6,710	0.21%
2019/04/12	0	0.00	1	93.10	93.00	-1	6,737	-0.01%
2019/04/11	7	92.41	5	93.10	92.50	2	6,739	0.03%
2019/04/10	17	92.83	18	93.43	94.30	-1	6,768	-0.01%
2019/04/09	8	94.96	2	96.40	93.70	6	6,735	0.09%
2019/04/08	1	95.80	2	95.25	95.20	-1	6,763	-0.01%
2019/04/03	1	93.60	3	93.67	94.20	-2	6,737	-0.03%
2019/04/02	10	94.45	10	94.51	93.80	0	6,754	0.00%
2019/04/01	0	0.00	1	93.60	93.50	-1	6,744	-0.01%
2019/03/29	8	93.86	3	94.07	93.20	5	6,710	0.07%
2019/03/28	16	95.68	31	95.43	95.10	-15	6,648	-0.23%
2019/03/27	5	94.34	25	94.70	94.60	-20	6,552	-0.31%
2019/03/26	35	93.48	56	94.33	93.40	-21	6,494	-0.32%
2019/03/25	22	90.64	13	91.01	91.50	9	6,387	0.14%
2019/03/22	20	92.91	28	92.20	92.20	-8	6,333	-0.13%
2019/03/21	5	88.16	13	88.38	87.80	-8	6,135	-0.13%
2019/03/20	4	88.38	8	88.43	88.10	-4	6,275	-0.06%
2019/03/19	15	87.88	11	88.36	87.70	4	6,345	0.06%
2019/03/18	12	86.94	24	88.09	89.00	-12	6,445	-0.19%
2019/03/15	18	86.59	10	86.42	84.50	8	6,436	0.12%
2019/03/14	9	88.11	2	87.90	87.50	7	6,520	0.11%
2019/03/13	19	89.34	6	89.57	89.20	13	6,548	0.20%
2019/03/12	10	90.56	1	91.50	89.90	9	6,599	0.14%
2019/03/11	12	91.24	29	91.73	90.80	-17	6,591	-0.26%
2019/03/08	13	86.08	31	87.10	87.90	-18	6,536	-0.28%
2019/03/07	27	88.20	9	88.81	87.10	18	6,640	0.27%
2019/03/06	2	89.05	8	89.74	89.00	-6	6,745	-0.09%
2019/03/05	39	89.32	14	88.26	88.20	25	6,813	0.37%
2019/03/04	15	91.35	9	92.51	91.20	6	6,726	0.09%
2019/02/27	31	90.20	27	89.93	91.70	4	6,700	0.06%
2019/02/26	12	91.38	7	91.64	90.80	5	6,639	0.08%
2019/02/25	12	93.16	15	93.07	92.50	-3	6,691	-0.04%
2019/02/22	6	91.18	1	91.30	90.90	5	6,654	0.08%
2019/02/21	8	92.40	7	92.73	92.00	1	6,763	0.01%
2019/02/20	11	93.27	10	93.91	93.50	1	6,741	0.01%
2019/02/19	26	92.94	7	93.19	92.10	19	6,700	0.28%
2019/02/18	21	93.45	7	93.76	93.40	14	6,645	0.21%
2019/02/15	34	98.19	34	96.29	95.10	0	6,617	0.00%
2019/02/14	9	95.80	1	95.00	95.00	8	6,572	0.12%
2019/02/13	16	96.39	7	97.16	95.00	9	6,608	0.14%
2019/02/12	6	97.12	15	97.95	99.40	-9	6,662	-0.14%
2019/02/11	11	96.55	8	96.76	96.70	3	6,602	0.05%
2019/01/30	12	91.46	33	91.33	94.50	-21	6,449	-0.33%
2019/01/29	0	0.00	3	85.50	86.10	-3	6,183	-0.05%
2019/01/28	8	86.19	3	85.97	86.00	5	6,191	0.08%
2019/01/25	8	86.04	12	86.00	86.50	-4	6,192	-0.06%
2019/01/24	10	82.24	9	83.27	84.60	1	6,144	0.02%
2019/01/23	7	80.47	7	81.37	81.90	0	6,103	0.00%
2019/01/22	13	82.52	11	85.06	80.50	2	5,962	0.03%
2019/01/21	9	86.20	2	86.60	87.40	7	5,749	0.12%
2019/01/18	4	87.08	9	87.24	87.00	-5	5,710	-0.09%
2019/01/17	23	87.11	10	86.75	86.00	13	5,628	0.23%
2019/01/16	10	83.43	22	83.95	87.10	-12	5,412	-0.22%
2019/01/15	14	78.28	24	78.23	79.20	-10	5,106	-0.20%
2019/01/14	4	76.00	2	76.10	76.30	2	4,974	0.04%
2019/01/11	4	76.63	9	75.93	75.60	-5	4,979	-0.10%
2019/01/10	4	76.53	5	76.82	77.00	-1	4,948	-0.02%
2019/01/09	5	77.22	1	78.40	76.30	4	4,908	0.08%
2019/01/08	0	0.00	30	77.06	77.00	-30	4,831	-0.62%
2019/01/07	8	76.39	1	77.10	74.70	7	4,718	0.15%
2019/01/04	0	0.00	8	74.75	75.30	-8	4,661	-0.17%
2019/01/03	3	74.00	3	74.67	74.70	0	4,650	0.00%
2019/01/02	17	75.59	5	76.38	74.30	12	4,633	0.26%
2018/12/28	11	74.15	14	74.51	74.80	-3	4,548	-0.07%
2018/12/27	5	74.14	15	73.25	73.60	-10	4,528	-0.22%
2018/12/26	8	72.19	2	71.65	70.20	6	4,439	0.14%
2018/12/25	4	71.48	0	0.00	72.30	4	4,421	0.09%
2018/12/24	1	73.60	0	0.00	73.70	1	4,383	0.02%
2018/12/21	2	72.65	3	72.97	74.20	-1	4,317	-0.02%
2018/12/20	7	73.47	2	72.45	72.70	5	4,262	0.12%
2018/12/19	7	73.81	3	74.23	74.50	4	4,208	0.10%
2018/12/18	6	74.95	4	75.48	73.20	2	4,146	0.05%
2018/12/17	5	74.14	3	74.27	74.70	2	4,070	0.05%
2018/12/14	8	74.86	10	74.77	74.90	-2	4,070	-0.05%
2018/12/13	9	75.34	8	75.94	74.00	1	3,991	0.03%
2018/12/12	2	74.35	9	74.00	73.60	-7	3,837	-0.18%
2018/12/11	27	73.35	13	74.01	74.40	14	3,719	0.38%
2018/12/10	6	71.80	1	72.20	71.00	5	3,565	0.14%
2018/12/07	5	73.30	26	73.82	75.50	-21	3,414	-0.62%
2018/12/06	5	68.54	4	68.00	68.90	1	3,145	0.03%
2018/12/05	7	70.21	31	70.09	71.00	-24	3,077	-0.78%
2018/12/04	28	70.99	1	71.90	70.40	27	3,030	0.89%
2018/12/03	1	70.50	57	70.69	71.00	-56	2,989	-1.87%
2018/11/30	61	67.40	41	67.79	68.00	20	2,868	0.70%
2018/11/29	4	67.50	54	66.69	68.00	-50	2,757	-1.81%
2018/11/28	74	64.22	13	64.71	64.00	61	2,624	2.32%
2018/11/27	1	61.30	5	61.24	61.60	-4	2,530	-0.16%
2018/11/26	1	60.00	17	60.51	61.00	-16	2,536	-0.63%
2018/11/23	5	59.60	1	60.80	59.40	4	2,539	0.16%
2018/11/22	31	61.19	22	61.65	60.50	9	2,525	0.36%
2018/11/21	18	60.06	2	59.70	60.20	16	2,456	0.65%
2018/11/20	18	60.62	8	61.11	59.90	10	2,462	0.41%
2018/11/19	0	0.00	5	58.74	59.00	-5	2,341	-0.21%
2018/11/16	0	0.00	3	58.97	57.90	-3	2,338	-0.13%
2018/11/14	1	57.80	0	0.00	58.00	1	2,314	0.04%
2018/11/13	11	57.69	8	57.94	58.20	3	2,278	0.13%
2018/11/12	5	56.76	0	0.00	57.00	5	2,187	0.23%
2018/11/09	24	55.71	23	56.30	56.70	1	2,111	0.05%
2018/11/07	0	0.00	1	53.20	53.60	-1	1,933	-0.05%
2018/11/06	1	52.60	1	51.60	51.30	0	1,973	0.00%
2018/11/05	2	53.10	0	0.00	53.60	2	1,993	0.10%
2018/11/02	1	51.20	6	51.67	52.30	-5	1,995	-0.25%
2018/11/01	8	50.71	24	51.09	50.90	-16	2,035	-0.79%
2018/10/31	12	50.12	12	50.08	50.30	0	2,011	0.00%
2018/10/30	1	48.20	7	47.88	48.10	-6	1,982	-0.30%
2018/10/29	3	47.57	0	0.00	48.20	3	2,000	0.15%
2018/10/26	8	47.88	3	48.25	46.90	5	2,016	0.25%
2018/10/25	0	0.00	2	48.00	47.80	-2	2,035	-0.10%
2018/10/24	4	48.93	6	48.97	48.95	-2	2,044	-0.10%
2018/10/22	0	0.00	2	49.30	49.65	-2	2,123	-0.09%
2018/10/19	1	46.70	2	46.43	46.85	-1	2,158	-0.05%
2018/10/18	0	0.00	1	47.40	47.50	-1	2,189	-0.05%
2018/10/16	2	48.10	0	0.00	48.30	2	2,426	0.08%
2018/10/15	0	0.00	1	47.50	47.30	-1	2,532	-0.04%
2018/10/11	7	44.92	2	44.95	45.00	5	3,307	0.15%
2018/10/09	5	48.96	0	0.00	48.30	5	3,323	0.15%
2018/10/08	0	0.00	12	49.96	49.50	-12	3,397	-0.35%
2018/10/05	6	49.86	1	49.65	49.60	5	3,558	0.14%
2018/10/02	3	53.97	0	0.00	53.60	3	3,826	0.08%
2018/10/01	1	54.60	0	0.00	54.50	1	3,877	0.03%
2018/09/21	1	54.60	10	54.62	54.20	-9	4,446	-0.20%
2018/09/20	17	54.73	0	0.00	53.60	17	4,636	0.37%
2018/09/18	1	56.50	0	0.00	56.00	1	4,657	0.02%
2018/09/17	1	57.40	3	57.10	57.30	-2	4,708	-0.04%
2018/09/14	0	0.00	1	57.90	57.90	-1	4,776	-0.02%
2018/09/13	1	57.50	1	56.90	56.30	0	4,817	0.00%
2018/09/12	0	0.00	1	56.20	57.70	-1	4,854	-0.02%
2018/09/11	0	0.00	5	56.70	57.40	-5	4,946	-0.10%
2018/09/10	1	56.10	7	55.87	55.70	-6	4,992	-0.12%
2018/09/07	15	58.50	7	58.17	58.10	8	5,026	0.16%
2018/09/06	1	59.60	1	60.10	59.60	0	5,086	0.00%
2018/09/05	5	60.06	0	0.00	59.80	5	5,383	0.09%
2018/09/04	4	61.35	1	61.50	61.30	3	5,623	0.05%
2018/09/03	2	60.05	6	60.98	59.90	-4	5,717	-0.07%
2018/08/31	4	60.28	0	0.00	60.20	4	5,857	0.07%
2018/08/29	9	62.22	0	0.00	62.30	9	6,104	0.15%
2018/08/28	1	62.30	40	62.00	61.80	-39	6,444	-0.61%
2018/08/27	0	0.00	16	61.03	62.10	-16	6,735	-0.24%
2018/08/24	12	58.26	0	0.00	57.90	12	6,968	0.17%
2018/08/23	5	59.94	1	59.80	59.60	4	6,941	0.06%
2018/08/22	1	60.60	0	0.00	60.20	1	6,927	0.01%
2018/08/21	1	61.70	0	0.00	61.80	1	6,929	0.01%
2018/08/20	5	62.00	2	61.55	61.50	3	6,961	0.04%
2018/08/17	2	63.10	1	62.80	61.80	1	6,981	0.01%
2018/08/16	3	63.53	0	0.00	63.10	3	7,040	0.04%
2018/08/15	3	65.60	0	0.00	64.40	3	7,135	0.04%
2018/08/14	2	64.80	0	0.00	65.70	2	7,144	0.03%
2018/08/13	13	64.14	4	65.23	63.90	9	7,203	0.12%
2018/08/10	3	68.10	2	68.00	67.50	1	7,196	0.01%
2018/08/09	2	68.95	2	68.85	69.00	0	7,183	0.00%
2018/08/08	4	69.20	0	0.00	68.70	4	7,190	0.06%
2018/08/07	1	70.90	0	0.00	70.40	1	7,219	0.01%
2018/08/06	1	71.30	0	0.00	70.30	1	7,232	0.01%
2018/08/03	4	71.20	1	71.30	70.90	3	7,276	0.04%
2018/08/02	4	71.20	1	71.70	71.10	3	7,376	0.04%
2018/08/01	12	73.18	7	72.49	72.40	5	7,396	0.07%
2018/07/31	1	72.70	0	0.00	73.10	1	7,377	0.01%
2018/07/30	19	72.36	3	73.17	72.70	16	7,390	0.22%
2018/07/27	5	74.62	8	75.50	74.20	-3	7,344	-0.04%
2018/07/26	0	0.00	3	74.90	75.00	-3	7,300	-0.04%
2018/07/25	5	72.72	2	72.80	74.00	3	7,273	0.04%
2018/07/24	3	72.63	13	72.85	73.80	-10	7,254	-0.14%
2018/07/23	17	71.12	0	0.00	70.80	17	7,169	0.24%
2018/07/20	4	75.65	3	76.03	76.00	1	7,037	0.01%
2018/07/19	15	78.21	12	78.63	77.40	3	6,949	0.04%
2018/07/18	18	79.34	21	80.50	81.00	-3	6,682	-0.04%
2018/07/17	1	73.00	1	73.30	73.70	0	6,220	0.00%
2018/07/16	10	74.35	2	74.00	73.50	8	6,239	0.13%
2018/07/13	6	75.83	16	74.74	74.20	-10	6,200	-0.16%
2018/07/12	4	74.68	5	74.80	74.70	-1	6,142	-0.02%
2018/07/11	0	0.00	2	72.90	73.40	-2	6,256	-0.03%
2018/07/10	2	73.60	57	73.59	74.00	-55	6,308	-0.87%
2018/07/09	2	72.00	1	72.40	72.00	1	6,188	0.02%
2018/07/06	1	72.20	6	70.90	72.60	-5	6,129	-0.08%
2018/07/05	4	71.10	0	0.00	69.10	4	6,056	0.07%
2018/07/04	6	72.88	11	73.00	72.00	-5	6,016	-0.08%
2018/07/03	0	0.00	11	71.33	71.70	-11	5,902	-0.19%
2018/07/02	17	73.64	3	73.17	72.50	14	5,835	0.24%
2018/06/29	4	71.20	17	72.35	73.70	-13	5,640	-0.23%
2018/06/28	5	67.10	4	67.25	67.00	1	5,462	0.02%
2018/06/27	13	68.28	4	68.38	68.50	9	5,506	0.16%
2018/06/26	1	63.90	10	66.50	66.80	-9	5,488	-0.16%
2018/06/25	16	67.49	0	0.00	65.50	16	5,443	0.29%
2018/06/22	7	69.64	6	69.92	69.00	1	5,379	0.02%
2018/06/21	3	71.27	5	71.68	71.50	-2	5,326	-0.04%
2018/06/20	8	69.16	4	69.55	69.50	4	5,302	0.08%
2018/06/19	8	71.91	1	73.60	72.20	7	5,200	0.13%
2018/06/15	11	73.20	8	72.50	72.10	3	5,143	0.06%
2018/06/14	9	72.11	1	71.30	71.30	8	5,072	0.16%
2018/06/13	41	79.07	93	74.54	71.80	-52	5,003	-1.04%
2018/06/12	10	74.86	14	74.89	78.10	-4	4,805	-0.08%
2018/06/11	57	71.49	1	71.30	71.00	56	4,581	1.22%
2018/06/08	11	72.41	11	72.08	71.50	0	4,493	0.00%
2018/06/07	3	70.27	4	71.05	70.30	-1	4,356	-0.02%
2018/06/06	6	71.63	3	71.47	72.20	3	4,301	0.07%
2018/06/05	28	74.12	8	72.80	71.00	20	4,173	0.48%
2018/06/04	14	72.41	43	72.20	74.40	-29	3,814	-0.76%
2018/06/01	3	66.67	13	66.55	67.70	-10	3,540	-0.28%
2018/05/31	6	62.05	0	0.00	61.60	6	3,308	0.18%
2018/05/30	2	61.35	0	0.00	61.80	2	3,305	0.06%
2018/05/29	2	62.75	1	62.80	62.30	1	3,305	0.03%
2018/05/28	1	63.90	2	63.50	63.20	-1	3,317	-0.03%
2018/05/25	1	62.80	1	63.70	62.90	0	3,310	0.00%
2018/05/24	2	63.60	36	63.67	63.40	-34	3,293	-1.03%
2018/05/23	5	62.30	10	62.93	62.50	-5	3,241	-0.15%
2018/05/22	2	61.60	0	0.00	61.30	2	3,131	0.06%
2018/05/21	2	61.65	11	61.20	61.70	-9	3,127	-0.29%
2018/05/18	1	58.70	2	60.40	60.40	-1	3,050	-0.03%
2018/05/17	2	59.15	0	0.00	58.70	2	3,001	0.07%
2018/05/16	6	59.50	0	0.00	59.50	6	2,977	0.20%
2018/05/15	30	60.28	44	60.07	61.00	-14	2,946	-0.48%
2018/05/14	26	60.10	26	59.17	59.10	0	2,888	0.00%
2018/05/11	60	59.61	62	58.48	59.30	-2	2,859	-0.07%
2018/05/10	8	58.14	8	58.69	59.50	0	2,928	0.00%
2018/05/09	0	0.00	1	56.70	56.70	-1	2,816	-0.04%
2018/05/08	37	56.96	35	56.71	56.40	2	2,773	0.07%
2018/05/07	33	57.75	26	57.32	56.80	7	2,767	0.25%
2018/05/04	0	0.00	2	57.30	57.40	-2	2,744	-0.07%
2018/05/03	11	57.05	10	56.70	56.50	1	2,751	0.04%
2018/05/02	30	56.90	33	57.42	57.10	-3	2,744	-0.11%
2018/04/30	0	0.00	4	56.73	56.70	-4	2,719	-0.15%
2018/04/27	1	53.50	6	53.68	54.90	-5	2,694	-0.19%
2018/04/26	51	54.83	60	53.83	53.00	-9	2,696	-0.33%
2018/04/25	2	54.20	0	0.00	54.00	2	2,676	0.07%
2018/04/23	4	55.63	0	0.00	55.40	4	2,630	0.15%
2018/04/20	1	55.30	11	57.91	56.00	-10	2,609	-0.38%
2018/04/19	1	57.80	3.1	58.21	58.80	-2.1	2,538	-0.08%
2018/04/18	6	58.27	4	59.63	58.30	2	2,497	0.08%
2018/04/17	18	58.76	45	58.94	59.70	-27	2,396	-1.13%
2018/04/16	14	56.98	9	56.79	57.00	5	2,273	0.22%
2018/04/13	1	54.90	0.9	54.70	54.70	0.1	2,181	0.01%
2018/04/12	1	54.10	1	54.90	54.70	0	2,243	0.00%
2018/04/11	2	54.75	0	0.00	54.70	2	2,335	0.09%
2018/04/10	0	0.00	3	54.83	54.30	-3	2,524	-0.12%
2018/04/09	0	0.00	1	54.40	54.00	-1	2,593	-0.04%
2018/04/03	3	53.40	4	53.45	53.30	-1	2,828	-0.04%
2018/04/02	0	0.00	3	55.30	54.30	-3	2,837	-0.11%
2018/03/31	0	0.00	1	54.60	54.70	-1	2,795	-0.04%
2018/03/30	2	54.70	2	54.55	54.70	0	2,773	0.00%
2018/03/29	0	0.00	2	53.55	53.40	-2	2,717	-0.07%
2018/03/28	2	52.20	1	51.80	52.00	1	2,728	0.04%
2018/03/27	3	52.50	1	52.40	52.70	2	2,718	0.07%
2018/03/23	0	0.00	2	50.90	51.20	-2	2,760	-0.07%
2018/03/21	1	53.10	0	0.00	53.00	1	2,843	0.04%
2018/03/20	1	53.20	0	0.00	53.10	1	2,837	0.04%
2018/03/16	1	53.40	0	0.00	55.00	1	2,819	0.04%
2018/03/15	17	54.98	8	54.44	54.30	9	2,721	0.33%
2018/03/14	0	0.00	4	54.38	54.00	-4	2,678	-0.15%
2018/03/12	1	53.80	3	53.90	54.30	-2	2,652	-0.08%
2018/03/09	0	0.00	5	53.90	53.40	-5	2,613	-0.19%
2018/03/08	1	52.10	1	52.20	52.20	0	2,605	0.00%
2018/03/07	64	53.10	50	52.50	51.80	14	2,672	0.52%
2018/03/06	0	0.00	10	53.20	53.00	-10	2,628	-0.38%
2018/03/05	1	52.10	0	0.00	51.50	1	2,580	0.04%
2018/03/01	1	51.60	35	52.99	52.70	-34	2,597	-1.31%
2018/02/27	0	0.00	4	52.60	52.00	-4	2,638	-0.15%
2018/02/26	12	52.00	0	0.00	52.00	12	2,675	0.45%
2018/02/23	20	51.40	30	51.53	51.40	-10	2,653	-0.38%
2018/02/22	8	50.50	7	50.60	50.50	1	2,631	0.04%
2018/02/21	12	50.20	14	48.80	50.20	-2	2,612	-0.08%
2018/02/12	13	47.29	3	47.40	47.30	10	2,595	0.39%
2018/02/09	3	45.00	2	45.78	46.70	1	2,593	0.04%
2018/02/08	0	0.00	3	46.85	47.60	-3	2,572	-0.12%
2018/02/07	7	47.42	0	0.00	46.75	7	2,572	0.27%
2018/02/06	4	46.50	4	48.80	45.45	0	2,556	0.00%
2018/02/05	0	0.00	1	49.90	49.85	-1	2,525	-0.04%
2018/02/02	0	0.00	8	51.64	50.90	-8	2,519	-0.32%
2018/02/01	2	50.60	0	0.00	50.30	2	2,394	0.08%
2018/01/31	2	49.93	10	49.45	50.20	-8	2,396	-0.33%
2018/01/30	4	49.49	2	49.50	49.35	2	2,390	0.08%
2018/01/29	17	48.97	0	0.00	48.80	17	2,380	0.71%
2018/01/26	4	49.26	15	49.35	49.25	-11	2,373	-0.46%
2018/01/24	7	50.21	1	50.20	50.10	6	2,402	0.25%
2018/01/23	0	0.00	2	51.00	50.50	-2	2,392	-0.08%
2018/01/22	5	51.10	13	51.24	51.30	-8	2,384	-0.34%
2018/01/18	0	0.00	10	51.20	50.40	-10	2,373	-0.42%
2018/01/17	2	50.80	0	0.00	50.70	2	2,369	0.08%
2018/01/16	8	50.94	0	0.00	50.90	8	2,362	0.34%
2018/01/15	17	50.65	7	50.30	50.40	10	2,347	0.43%
2018/01/12	3	50.70	10	50.50	50.60	-7	2,360	-0.30%
2018/01/11	12	50.32	0	0.00	50.20	12	2,345	0.51%
2018/01/10	15	50.79	11	50.92	50.30	4	2,332	0.17%
2018/01/09	6	53.98	12	54.12	54.40	-6	2,231	-0.27%
2018/01/08	18	54.97	2	55.90	54.10	16	2,214	0.72%
2018/01/05	18	56.46	2	56.10	55.80	16	2,134	0.75%
2018/01/04	6	56.03	20	57.01	56.60	-14	2,045	-0.68%
2018/01/03	9	54.63	2	55.00	54.60	7	1,860	0.38%
2018/01/02	18	54.15	17	54.01	54.60	1	1,784	0.06%