美時 (1795)-合庫-自強券商分點個股進出

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

美時

(1795)

可現股當沖

股價
287.5
漲跌
--
漲幅
0.00%
成交量
3,232張
產業
上市生技醫療類股
611人加入追蹤

立即追蹤
本地時間:14:30

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

美時 (1795)籌碼相關－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/12	1	294.00	2	290.50	287.50	-1	6,377	-0.02%
2024/06/11	3.2	290.41	2	292.50	287.50	1.2	6,382	0.02%
2024/06/07	1.3	291.95	1	291.00	289.50	0.3	6,406	0.00%
2024/06/06	6.1	289.17	1	293.50	287.50	5.1	6,384	0.08%
2024/06/05	4	292.38	4.1	290.43	292.50	-0.1	6,378	0.00%
2024/06/04	1.1	288.32	3	287.33	285.50	-1.9	6,382	-0.03%
2024/06/03	2	288.25	1	288.50	289.00	1	6,449	0.02%
2024/05/31	3	287.50	12.8	285.92	284.00	-9.8	6,466	-0.15%
2024/05/30	5.4	278.78	1	276.00	276.00	4.4	6,508	0.07%
2024/05/29	10	282.00	0	0.00	281.00	10	6,518	0.15%
2024/05/28	4	284.00	0	0.00	280.50	4	6,553	0.06%
2024/05/27	1.1	280.99	3	280.00	282.50	-1.9	6,673	-0.03%
2024/05/24	2.7	279.77	2	281.00	280.00	0.7	6,892	0.01%
2024/05/23	13.3	284.74	2	285.50	281.00	11.3	7,079	0.16%
2024/05/22	2.1	284.55	0	0.00	287.00	2.1	7,028	0.03%
2024/05/21	6	289.74	5.1	286.55	286.50	1	7,048	0.01%
2024/05/20	4.2	292.74	18	293.81	291.50	-13.8	7,042	-0.20%
2024/05/17	29.1	296.32	15.1	297.47	301.00	14	6,923	0.20%
2024/05/16	3.1	286.03	5	287.20	287.00	-1.9	6,817	-0.03%
2024/05/15	1	285.00	1.3	281.92	281.00	-0.3	6,785	0.00%
2024/05/14	2.1	280.29	1.1	281.75	283.00	1	6,793	0.01%
2024/05/13	11.1	277.96	21	273.57	279.00	-9.9	6,755	-0.15%
2024/05/10	7	282.50	8.1	278.94	287.50	-1.1	6,691	-0.02%
2024/05/09	4.2	285.98	3	284.67	282.00	1.2	6,727	0.02%
2024/05/08	0.1	289.00	1	286.63	290.00	-0.9	6,751	-0.01%
2024/05/07	11.2	288.07	0	0.00	285.50	11.2	6,791	0.16%
2024/05/06	12	300.71	2	302.25	300.00	10	6,653	0.15%
2024/05/03	4.1	310.67	4	310.50	307.50	0.1	6,634	0.00%
2024/05/02	4.1	320.46	2	318.50	317.00	2.1	6,602	0.03%
2024/04/30	1.1	323.17	5	323.20	323.00	-4	6,606	-0.06%
2024/04/29	2.2	323.38	5	325.02	329.00	-2.9	6,734	-0.04%
2024/04/26	1	309.50	1.6	314.48	314.50	-0.6	6,767	-0.01%
2024/04/25	6.4	316.17	10	314.55	312.00	-3.7	6,784	-0.05%
2024/04/24	1	317.50	1	315.50	320.50	0	6,811	0.00%
2024/04/23	10	320.05	2	320.00	320.50	8	6,878	0.12%
2024/04/22	0.4	315.10	0	0.00	313.00	0.4	7,002	0.01%
2024/04/19	5	319.90	3	312.17	311.50	2	7,220	0.03%
2024/04/18	0.1	321.00	0	0.00	321.00	0.1	7,168	0.00%
2024/04/17	12	335.42	18	338.39	333.50	-6	7,175	-0.08%
2024/04/16	8.1	336.21	9	338.56	334.00	-1	7,140	-0.01%
2024/04/15	10.2	334.07	4.4	336.17	332.50	5.9	7,006	0.08%
2024/04/12	7.3	333.73	17	339.91	342.00	-9.8	7,026	-0.14%
2024/04/11	7.1	329.83	4	329.88	325.00	3.1	6,982	0.04%
2024/04/10	13	318.58	17	325.09	326.50	-4	6,910	-0.06%
2024/04/09	9	325.28	1.3	326.05	323.00	7.7	6,861	0.11%
2024/04/08	12.3	327.81	22.3	330.46	325.00	-10	6,869	-0.14%
2024/04/03	6.5	316.34	41.1	318.35	317.50	-34.6	6,735	-0.51%
2024/04/02	2.1	308.79	4	310.38	310.50	-1.9	6,597	-0.03%
2024/04/01	12	313.08	9.1	310.17	308.00	3	6,573	0.04%
2024/03/29	1	304.50	6	303.83	304.00	-5	6,465	-0.08%
2024/03/28	2	308.49	2.3	309.39	306.00	-0.3	6,436	0.00%
2024/03/27	16.1	306.61	39.3	308.37	310.00	-23.2	6,315	-0.37%
2024/03/26	12	295.42	4.1	295.30	293.00	7.9	5,985	0.13%
2024/03/25	40.4	298.16	13.2	299.60	294.50	27.2	5,987	0.45%
2024/03/22	4	288.50	15.1	280.13	288.50	-11.1	5,788	-0.19%
2024/03/21	11	275.45	1	275.00	274.50	10	5,766	0.17%
2024/03/20	5	276.60	0	0.00	276.50	5	5,825	0.09%
2024/03/19	0	0.00	1.4	274.15	275.50	-1.4	5,811	-0.02%
2024/03/18	2	270.00	2	270.25	271.00	0	5,894	0.00%
2024/03/15	1	271.42	8	263.50	271.50	-7	5,928	-0.12%
2024/03/14	4.1	269.62	0	0.00	270.00	4.1	5,896	0.07%
2024/03/13	13.4	268.43	1	266.50	266.50	12.4	5,939	0.21%
2024/03/11	2.1	274.91	2	273.25	273.50	0.1	6,070	0.00%
2024/03/08	6.2	279.78	2	278.50	275.00	4.2	6,246	0.07%
2024/03/07	12.1	284.46	5	283.20	284.00	7.1	6,386	0.11%
2024/03/06	10	291.84	0	0.00	289.00	10	6,581	0.15%
2024/03/05	8	296.06	5.1	295.34	294.50	2.9	6,582	0.04%
2024/03/04	1.1	288.05	6.1	290.18	291.50	-5	6,550	-0.08%
2024/03/01	1.2	290.94	2	290.25	289.50	-0.8	6,606	-0.01%
2024/02/29	3.2	294.44	4	290.13	289.50	-0.8	6,850	-0.01%
2024/02/27	12.4	300.28	17	295.68	296.00	-4.6	6,802	-0.07%
2024/02/26	12	283.21	13.2	286.37	293.50	-1.2	6,616	-0.02%
2024/02/23	1.1	272.55	0.1	273.00	272.00	1	6,475	0.02%
2024/02/22	3.1	274.66	1	274.00	273.00	2.1	6,523	0.03%
2024/02/21	1.2	279.69	9	279.39	276.50	-7.8	6,639	-0.12%
2024/02/20	0	0.00	1	276.50	275.50	-1	6,686	-0.01%
2024/02/19	3.1	277.61	2	276.25	275.00	1.1	6,836	0.02%
2024/02/16	1	276.00	2.1	276.28	277.00	-1.1	6,991	-0.02%
2024/02/15	0.1	274.00	0.2	274.50	273.00	-0.1	7,030	0.00%
2024/02/05	4.1	275.01	1.2	275.11	275.50	2.9	7,047	0.04%
2024/02/02	3.6	273.95	1.2	274.63	274.50	2.4	7,221	0.03%
2024/02/01	2.6	281.73	2	284.00	282.00	0.6	7,231	0.01%
2024/01/31	0.2	278.66	2.1	279.72	279.50	-1.9	7,211	-0.03%
2024/01/30	4.3	278.13	1.1	272.52	271.00	3.2	7,270	0.04%
2024/01/29	0.3	276.10	1	275.00	277.00	-0.7	7,243	-0.01%
2024/01/26	1	278.00	3	274.83	273.50	-2	7,327	-0.03%
2024/01/25	3	277.16	4	278.13	274.50	-1	7,375	-0.01%
2024/01/24	4.1	278.04	5	276.40	278.00	-0.9	7,471	-0.01%
2024/01/23	13.1	274.01	8	275.50	276.50	5.1	7,556	0.07%
2024/01/22	6.1	284.24	1.1	282.55	282.50	5	7,586	0.07%
2024/01/19	4	289.00	54.2	285.58	288.50	-50.2	7,813	-0.64%
2024/01/18	13.4	288.54	14	285.96	288.50	-0.6	7,923	-0.01%
2024/01/17	6.3	291.90	3	294.17	288.50	3.3	8,052	0.04%
2024/01/16	1	297.00	1	302.00	303.00	0	8,078	0.00%
2024/01/15	5.1	296.49	12.1	295.10	296.50	-7	7,934	-0.09%
2024/01/12	3.1	283.98	2	282.50	282.50	1.1	7,715	0.01%
2024/01/11	4.1	284.24	37.1	281.84	281.50	-33	7,746	-0.43%
2024/01/10	35.2	288.80	22.3	288.71	290.00	12.9	7,653	0.17%
2024/01/09	9.1	284.47	2	284.00	288.00	7.1	7,613	0.09%
2024/01/08	50.4	287.68	1	282.00	284.50	49.4	7,572	0.65%
2024/01/05	2	277.75	3.3	280.28	285.00	-1.3	7,456	-0.02%
2024/01/04	1	275.50	2	272.50	272.00	-1	7,277	-0.01%
2024/01/03	2	274.25	2.1	270.59	270.50	-0.1	7,252	0.00%
2023/12/29	0	0.00	14.1	270.53	272.00	-14.1	7,086	-0.20%
2023/12/28	4.1	270.87	0	0.00	264.00	4.1	7,011	0.06%
2023/12/27	0	0.00	0.4	267.73	269.50	-0.4	6,981	-0.01%
2023/12/26	0.1	263.00	1	261.50	264.00	-1	6,955	-0.01%
2023/12/25	1.3	260.82	0	0.00	260.00	1.3	6,955	0.02%
2023/12/22	2.1	269.18	5	265.80	267.00	-2.9	6,893	-0.04%
2023/12/21	1.2	272.93	5	270.90	268.50	-3.9	6,890	-0.06%
2023/12/20	5	278.10	2	276.50	273.50	3	6,861	0.04%
2023/12/19	5	271.50	1	273.50	273.50	4	6,779	0.06%
2023/12/18	3	277.50	3	272.50	272.50	0	6,815	0.00%
2023/12/15	0	0.00	0.4	275.09	274.00	-0.4	6,831	-0.01%
2023/12/14	2.1	269.48	0.1	267.50	268.50	2	6,792	0.03%
2023/12/13	3.1	266.01	6	271.00	264.50	-2.9	6,764	-0.04%
2023/12/12	3	276.00	0	0.00	274.00	3	6,707	0.04%
2023/12/11	15	275.17	15	273.50	274.50	0	6,653	0.00%
2023/12/08	2	278.25	10	271.10	272.00	-8	6,615	-0.12%
2023/12/07	1	276.50	1.2	278.17	274.00	-0.2	6,627	0.00%
2023/12/06	3	272.83	1.1	271.96	270.00	1.9	6,521	0.03%
2023/12/05	3.2	274.86	8	272.00	272.00	-4.8	6,487	-0.07%
2023/12/04	5.2	276.11	4	272.00	277.00	1.2	6,286	0.02%
2023/12/01	22.1	266.02	18.8	269.52	267.50	3.3	6,085	0.05%
2023/11/30	2	259.74	1	260.00	258.50	1	5,839	0.02%
2023/11/29	7	260.21	2.1	259.29	261.00	4.9	5,805	0.08%
2023/11/28	2	258.00	5.1	257.39	258.00	-3.1	5,753	-0.05%
2023/11/27	4	254.26	5.4	258.52	257.00	-1.4	5,706	-0.02%
2023/11/24	5.3	247.27	5	249.50	250.00	0.3	5,466	0.01%
2023/11/22	4	251.72	5	247.90	245.50	-1	5,363	-0.02%
2023/11/21	2	248.50	0	0.00	248.00	2	5,328	0.04%
2023/11/20	12.1	255.35	5	257.90	251.50	7.1	5,321	0.13%
2023/11/17	1	255.95	2	255.00	254.00	-1	5,218	-0.02%
2023/11/16	9.1	254.72	7	253.29	253.00	2.1	5,168	0.04%
2023/11/15	4.2	245.87	14	250.50	252.00	-9.8	5,061	-0.19%
2023/11/14	2	236.22	0.2	231.00	238.50	1.8	4,929	0.04%
2023/11/13	2.1	234.74	0	0.00	233.00	2.1	4,992	0.04%
2023/11/10	5	244.00	4	241.38	240.50	1	5,229	0.02%
2023/11/09	2	241.25	2	237.50	236.00	0	5,220	0.00%
2023/11/08	3	243.00	0	0.00	242.00	3	5,433	0.06%
2023/11/07	5.1	248.47	7	250.93	243.50	-1.9	5,584	-0.03%
2023/11/06	3	247.00	1	246.50	247.00	2	5,726	0.03%
2023/11/03	1	250.50	1	249.00	244.50	0	5,828	0.00%
2023/11/02	1	246.99	3	246.50	248.50	-2	5,801	-0.03%
2023/11/01	5.1	255.90	11	253.18	251.00	-5.9	5,757	-0.10%
2023/10/31	1.1	256.00	3	252.83	252.00	-2	5,689	-0.03%
2023/10/30	3	255.50	3	255.50	252.00	0	5,730	0.00%
2023/10/27	2	246.50	5.5	254.66	254.00	-3.5	5,619	-0.06%
2023/10/26	11	242.09	8	239.25	236.00	3	5,359	0.06%
2023/10/25	3.1	240.55	1.2	243.69	240.00	1.8	5,272	0.03%
2023/10/24	9	224.67	3.5	229.28	230.00	5.5	5,133	0.11%
2023/10/23	1	215.50	4	208.38	215.00	-3	5,129	-0.06%
2023/10/20	2	209.51	6	209.00	208.50	-4	5,254	-0.08%
2023/10/19	12.1	216.69	3	218.73	218.00	9.1	5,417	0.17%
2023/10/18	0	212.60	13	213.96	210.50	-13	5,566	-0.23%
2023/10/17	0	0.00	9	217.06	217.00	-9	5,735	-0.16%
2023/10/16	9	222.22	0	0.00	220.50	9	5,918	0.15%
2023/10/13	2.1	232.41	1	227.50	227.50	1.1	5,982	0.02%
2023/10/12	1	229.07	1	233.00	232.50	0	6,058	0.00%
2023/10/11	0	233.50	0	0.00	232.00	0	6,183	0.00%
2023/10/06	1	237.01	1	239.00	238.00	0	6,303	0.00%
2023/10/05	0.2	236.50	0	0.00	235.00	0.2	6,449	0.00%
2023/10/04	8.1	234.99	0	0.00	232.50	8.1	6,534	0.12%
2023/10/03	0	234.50	0	0.00	234.00	0	6,640	0.00%
2023/10/02	1	237.50	0	0.00	238.00	1	6,719	0.01%
2023/09/28	1	240.00	2	238.50	238.50	-1	6,825	-0.01%
2023/09/27	0	0.00	0.1	236.00	237.00	-0.1	6,999	0.00%
2023/09/26	0	235.00	0	0.00	235.50	0	7,184	0.00%
2023/09/25	0	0.00	1	239.00	239.50	-1	7,529	-0.01%
2023/09/22	0	234.50	0	0.00	234.00	0	7,696	0.00%
2023/09/21	3.2	230.20	4	231.63	233.50	-0.8	7,937	-0.01%
2023/09/20	5.1	239.72	0	0.00	237.50	5.1	8,128	0.06%
2023/09/19	0.1	250.50	2	250.50	249.50	-2	8,256	-0.02%
2023/09/18	1	248.50	1	248.50	246.50	0	8,281	0.00%
2023/09/15	0	244.00	0	0.00	246.50	0	8,385	0.00%
2023/09/13	1	241.52	3	242.00	242.50	-2	8,469	-0.02%
2023/09/12	6	237.01	0	0.00	240.00	6	8,595	0.07%
2023/09/08	1.1	244.59	0	0.00	246.00	1.1	8,758	0.01%
2023/09/07	0	248.50	0	0.00	247.50	0	8,766	0.00%
2023/09/06	1	250.50	1	250.00	250.00	0	8,820	0.00%
2023/09/05	2.1	251.05	8	254.25	250.00	-5.9	8,860	-0.07%
2023/09/04	2	255.50	0	0.00	256.00	2	8,916	0.02%
2023/09/01	0	0.00	4	256.88	258.50	-4	8,964	-0.04%
2023/08/31	4	255.25	6	254.00	253.50	-2	9,023	-0.02%
2023/08/30	2	255.50	2	254.50	257.00	0	9,202	0.00%
2023/08/29	2	250.00	0	252.00	252.00	2	9,210	0.02%
2023/08/24	0	250.50	0	0.00	249.50	0	9,305	0.00%
2023/08/23	3.1	250.05	8	249.19	249.50	-4.9	9,304	-0.05%
2023/08/22	1.1	259.81	0	0.00	255.00	1.1	9,425	0.01%
2023/08/21	0	261.00	0	0.00	260.00	0	9,482	0.00%
2023/08/18	1.1	253.19	7	255.86	254.00	-6	9,590	-0.06%
2023/08/17	2.1	260.51	2	261.50	259.50	0.1	9,709	0.00%
2023/08/16	12	272.58	4	273.38	268.00	8	9,745	0.08%
2023/08/15	1	252.00	2.3	265.73	263.50	-1.3	10,042	-0.01%
2023/08/14	27.3	252.34	7	249.57	250.00	20.3	10,398	0.20%
2023/08/11	2.6	278.47	1	282.00	269.00	1.6	10,493	0.02%
2023/08/10	5.4	294.53	5.1	278.36	286.00	0.3	10,356	0.00%
2023/08/09	2	291.50	1.4	289.31	292.00	0.6	10,287	0.01%
2023/08/08	1.1	280.17	0	0.00	280.50	1.1	10,417	0.01%
2023/08/07	0.1	286.25	0	0.00	285.50	0.1	10,717	0.00%
2023/08/04	0	0.00	1	283.50	289.50	-1	10,779	-0.01%
2023/08/02	9.1	298.05	4	289.63	285.50	5.1	10,840	0.05%
2023/08/01	1.1	292.57	2.2	291.07	293.00	-1	10,808	-0.01%
2023/07/31	1.4	289.80	2	288.50	286.50	-0.7	10,838	-0.01%
2023/07/28	2	286.51	1	289.50	286.00	1	11,103	0.01%
2023/07/27	1	291.50	9	294.89	291.50	-8	11,155	-0.07%
2023/07/26	1.2	298.13	2	292.25	291.00	-0.8	11,327	-0.01%
2023/07/25	2	301.25	11.2	298.48	301.00	-9.2	11,201	-0.08%
2023/07/24	5	299.90	7.1	302.14	302.00	-2.1	11,079	-0.02%
2023/07/21	8	297.63	4.4	292.51	291.00	3.7	10,941	0.03%
2023/07/20	21.4	292.40	11	285.55	287.00	10.4	10,868	0.10%
2023/07/19	12	292.75	2.7	293.88	292.00	9.3	10,780	0.09%
2023/07/18	1.1	289.08	3	284.33	283.00	-1.9	10,718	-0.02%
2023/07/17	7.1	284.42	7	285.79	288.50	0.1	10,907	0.00%
2023/07/14	2.3	278.36	1	278.00	277.50	1.3	10,937	0.01%
2023/07/13	0.2	285.53	5	287.20	280.00	-4.8	10,846	-0.04%
2023/07/12	3	289.67	5	289.80	290.00	-2	10,748	-0.02%
2023/07/11	5	282.80	0	0.00	283.00	5	10,628	0.05%
2023/07/10	0.1	286.05	2.2	282.47	285.00	-2	10,638	-0.02%
2023/07/07	4	288.00	3	285.83	284.50	1	10,601	0.01%
2023/07/06	12.2	297.56	13	292.31	290.00	-0.8	10,550	-0.01%
2023/07/05	12.2	299.64	9.7	297.10	294.50	2.5	10,508	0.02%
2023/07/04	16.6	302.91	1	303.50	297.00	15.6	10,684	0.15%
2023/07/03	10.4	298.91	13.1	302.41	299.00	-2.7	10,815	-0.02%
2023/06/30	9	338.83	8.2	334.38	325.50	0.8	10,553	0.01%
2023/06/29	21	340.57	17	339.09	338.50	4	10,581	0.04%
2023/06/28	9	334.28	15.3	332.65	333.50	-6.3	10,466	-0.06%
2023/06/27	18	323.67	6	325.92	329.00	12	10,336	0.12%
2023/06/26	9	309.82	3	304.67	311.50	6	10,210	0.06%
2023/06/21	24.4	311.59	2	317.50	308.00	22.4	10,262	0.22%
2023/06/20	6.1	326.27	5	323.50	320.00	1.1	10,186	0.01%
2023/06/19	0.1	323.00	0	0.00	324.00	0.1	10,176	0.00%
2023/06/16	1.1	325.51	2	323.00	323.00	-0.9	10,180	-0.01%
2023/06/15	15.5	322.87	17	329.44	330.00	-1.5	10,090	-0.01%
2023/06/14	7	322.64	8	312.75	314.00	-1	10,005	-0.01%
2023/06/13	1	316.00	9	313.61	311.50	-8	10,016	-0.08%
2023/06/12	2	316.74	1.1	314.09	314.00	0.9	10,106	0.01%
2023/06/09	9	320.83	4	316.75	319.00	5	10,155	0.05%
2023/06/08	1	320.89	2	312.50	311.00	-1	10,193	-0.01%
2023/06/07	6	320.08	6	316.92	322.00	0	10,291	0.00%
2023/06/06	7	317.14	3	318.50	315.50	4	10,290	0.04%
2023/06/05	9	332.28	4	332.50	315.50	5	10,443	0.05%
2023/06/02	1	319.50	1	320.50	320.50	0	10,354	0.00%
2023/06/01	1	320.00	1	318.00	320.00	0	10,395	0.00%
2023/05/31	2	328.25	1	333.00	327.00	1	10,410	0.01%
2023/05/30	1	329.50	1	332.00	328.50	0	10,438	0.00%
2023/05/29	0	0.00	3.1	330.98	330.50	-3.1	10,451	-0.03%
2023/05/26	22	339.25	19	330.79	327.00	3	10,501	0.03%
2023/05/25	2	332.23	2	331.75	331.00	0	10,435	0.00%
2023/05/24	5.1	332.95	7	330.50	334.50	-1.9	10,597	-0.02%
2023/05/23	6	338.09	12	333.08	342.00	-6	10,554	-0.06%
2023/05/22	2	334.00	11	332.55	332.00	-9	10,623	-0.08%
2023/05/19	12	342.21	25	341.56	343.50	-13	10,942	-0.12%
2023/05/18	41	327.63	15.2	331.27	339.00	25.8	10,548	0.24%
2023/05/17	9	293.67	14	298.96	308.50	-5	10,167	-0.05%
2023/05/16	4	279.38	3	280.17	280.50	1	10,044	0.01%
2023/05/15	4	284.38	8	282.94	275.50	-4	10,505	-0.04%
2023/05/12	9	290.28	27.2	290.23	289.00	-18.2	10,560	-0.17%
2023/05/11	9	290.28	27.2	290.23	283.50	-18.2	10,608	-0.17%
2023/05/10	7	278.50	3	277.33	285.00	4	10,557	0.04%
2023/05/09	8	283.00	4	283.13	279.00	4	11,202	0.04%
2023/05/08	3	283.17	2	285.00	287.00	1	11,495	0.01%
2023/05/05	18	280.25	0	280.50	281.50	18	11,577	0.16%
2023/05/04	5	283.00	10	279.65	279.00	-5	11,585	-0.04%
2023/05/03	5	275.80	3	272.83	272.50	2	11,322	0.02%
2023/05/02	3.1	266.74	11	274.41	278.00	-7.9	11,293	-0.07%
2023/04/28	3	261.33	6	259.50	259.50	-3	11,163	-0.03%
2023/04/25	7	257.86	6	263.83	254.50	1	11,533	0.01%
2023/04/24	1	252.00	6	259.08	260.50	-5	11,571	-0.04%
2023/04/21	3	254.00	1	252.50	250.00	2	11,703	0.02%
2023/04/20	11	270.09	11	268.27	265.00	0	11,657	0.00%
2023/04/19	6	263.67	12	268.71	269.00	-6	11,532	-0.05%
2023/04/18	0	0.00	1	268.50	265.50	-1	11,483	-0.01%
2023/04/17	2	261.50	2	265.00	262.00	0	11,531	0.00%
2023/04/14	2	267.00	2	266.50	265.00	0	11,654	0.00%
2023/04/13	8.1	273.52	9	271.94	267.00	-0.9	11,820	-0.01%
2023/04/12	2	269.75	14	270.68	267.50	-12	12,000	-0.10%
2023/04/11	3	266.67	2	266.75	265.50	1	12,263	0.01%
2023/04/10	5	274.50	5	268.90	265.50	0	12,365	0.00%
2023/04/07	9	274.78	8	273.63	273.00	1	12,493	0.01%
2023/04/06	25	257.46	25.2	267.14	269.50	-0.2	12,364	0.00%
2023/03/31	3	251.00	6	255.00	251.00	-3	12,223	-0.02%
2023/03/30	19	260.24	13	258.38	257.50	6	12,342	0.05%
2023/03/29	26.1	253.79	27	256.39	258.00	-0.9	12,279	-0.01%
2023/03/28	15	252.83	3	252.67	246.00	12	12,297	0.10%
2023/03/27	6	256.08	1	253.00	252.00	5	12,263	0.04%
2023/03/24	2	253.75	3	249.33	252.50	-1	12,406	-0.01%
2023/03/23	0	246.00	2	246.00	244.00	-2	12,539	-0.02%
2023/03/22	1.1	245.43	0	0.00	243.50	1.1	12,526	0.01%
2023/03/21	3	244.33	1	251.00	243.50	2	12,477	0.02%
2023/03/20	0	0.00	5	247.60	248.50	-5	12,412	-0.04%
2023/03/17	1	250.00	3	249.17	247.50	-2	12,389	-0.02%
2023/03/16	12	247.42	3	246.33	245.50	9	12,333	0.07%
2023/03/15	3	252.83	7	254.00	254.50	-4	12,230	-0.03%
2023/03/14	3	253.17	3	250.00	248.00	0	12,164	0.00%
2023/03/13	1	254.48	1	251.00	250.00	0	12,117	0.00%
2023/03/10	5.1	258.00	2	258.25	255.00	3.1	12,041	0.03%
2023/03/09	2	272.50	3	271.00	270.00	-1	11,896	-0.01%
2023/03/08	4	278.99	5	271.30	271.50	-1	11,878	-0.01%
2023/03/07	2	281.24	1	279.00	277.50	1	11,702	0.01%
2023/03/06	1	279.15	2	284.25	285.00	-1	12,145	-0.01%
2023/03/03	1	287.00	3	283.33	278.50	-2	13,111	-0.02%
2023/03/02	2	284.25	1	283.50	283.50	1	13,927	0.01%
2023/03/01	1	284.00	2	279.00	278.50	-1	14,737	-0.01%
2023/02/24	3	279.67	1	281.00	281.00	2	15,311	0.01%
2023/02/23	2	281.25	3.1	283.35	285.00	-1.1	15,679	-0.01%
2023/02/22	3.1	286.30	11	280.68	276.50	-7.9	16,351	-0.05%
2023/02/21	2.1	284.04	1	287.00	287.00	1.1	16,517	0.01%
2023/02/20	4	290.00	3	291.83	284.50	1	16,869	0.01%
2023/02/17	22	292.80	29	293.67	294.50	-7	16,801	-0.04%
2023/02/16	0	0.00	1	280.50	284.00	-1	16,713	-0.01%
2023/02/15	3	271.83	5	272.30	272.50	-2	17,036	-0.01%
2023/02/14	3.1	269.38	3	272.83	267.50	0.1	17,159	0.00%
2023/02/13	30	282.87	27	284.11	277.50	3	16,933	0.02%
2023/02/10	20	282.80	16	282.97	277.50	4	16,509	0.02%
2023/02/09	7.5	283.42	14	284.18	276.00	-6.5	16,298	-0.04%
2023/02/08	8	282.63	7	281.36	284.00	1	16,106	0.01%
2023/02/07	32	280.11	18	281.28	281.00	14	15,899	0.09%
2023/02/06	39	261.82	48	265.35	273.50	-9	15,267	-0.06%
2023/02/03	12	250.83	16	251.94	249.00	-4	14,987	-0.03%
2023/02/02	5	248.00	13	239.54	247.00	-8	14,905	-0.05%
2023/02/01	11	241.18	2	240.00	237.50	9	14,915	0.06%
2023/01/31	5	238.80	4	237.75	238.00	1	15,027	0.01%
2023/01/30	8	244.23	5	239.30	237.50	3	15,090	0.02%
2023/01/17	10	245.15	11	247.00	243.50	-1	15,139	-0.01%
2023/01/16	5	238.70	6	238.58	244.00	-1	15,033	-0.01%
2023/01/13	1	227.50	1	230.50	230.00	0	14,972	0.00%
2023/01/12	7	232.64	7	236.64	230.50	0	15,079	0.00%
2023/01/11	10	243.60	6	248.17	240.50	4	15,022	0.03%
2023/01/10	9	246.39	4	243.75	244.00	5	15,027	0.03%
2023/01/09	2	248.50	12	248.08	249.00	-10	15,190	-0.07%
2023/01/06	4	242.50	9	242.89	240.50	-5	15,412	-0.03%
2023/01/05	3	246.33	9	243.44	239.50	-6	15,764	-0.04%
2023/01/04	13	250.00	9	245.39	243.50	4	16,017	0.02%
2023/01/03	16	251.19	7	251.43	250.50	9	16,305	0.06%
2022/12/30	7	250.00	3	245.33	246.00	4	16,433	0.02%
2022/12/29	10	245.15	17	246.88	250.00	-7	16,415	-0.04%
2022/12/28	4	237.38	3	238.50	238.50	1	16,430	0.01%
2022/12/27	8	234.38	40	232.95	237.50	-32	16,705	-0.19%
2022/12/26	4	236.25	77.1	238.10	240.50	-73.1	16,719	-0.44%
2022/12/23	10	232.40	5	228.90	232.00	5	16,719	0.03%
2022/12/22	72	227.78	8.6	229.88	231.50	63.4	16,890	0.38%
2022/12/21	7	230.14	5	230.80	228.50	2	16,922	0.01%
2022/12/20	9.3	232.82	8.3	229.34	225.50	1	17,186	0.01%
2022/12/19	4	238.00	2	236.75	237.00	2	17,308	0.01%
2022/12/16	1	243.00	62	241.30	234.50	-61	17,539	-0.35%
2022/12/15	67.1	245.14	26	250.67	241.00	41.1	17,789	0.23%
2022/12/14	0.4	253.50	0.1	255.00	255.00	0.3	17,895	0.00%
2022/12/13	0	0.00	1	256.50	251.50	-1	18,254	-0.01%
2022/12/12	1	250.00	0	0.00	252.00	1	18,508	0.01%
2022/12/09	2	244.25	1	245.00	254.00	1	18,682	0.01%
2022/12/07	2	242.50	0.1	252.50	244.00	1.9	19,374	0.01%
2022/12/06	6.1	262.05	54	256.55	249.50	-47.9	19,596	-0.24%
2022/12/05	1	257.50	6	258.25	269.50	-5	19,919	-0.03%
2022/12/02	3	246.67	4	246.25	245.50	-1	20,045	0.00%
2022/12/01	28	246.25	4.2	248.95	246.50	23.8	20,315	0.12%
2022/11/30	1	237.00	0	0.00	244.00	1	20,795	0.00%
2022/11/29	42	234.33	25	235.40	233.50	17	21,046	0.08%
2022/11/28	61.1	243.55	19	243.97	246.50	42.1	21,276	0.20%
2022/11/25	25.2	247.23	27.3	247.47	245.50	-2.1	20,880	-0.01%
2022/11/24	46.4	225.28	42.2	228.61	239.00	4.3	20,189	0.02%
2022/11/23	50	207.62	58.2	210.08	217.50	-8.2	19,465	-0.04%
2022/11/22	20	193.53	21	194.71	198.00	-1	18,795	-0.01%
2022/11/21	104.2	190.98	101.1	191.27	192.00	3.1	18,766	0.02%	大買/大賣/
2022/11/18	34	182.30	39.1	184.26	187.00	-5.1	18,572	-0.03%
2022/11/17	21	174.86	26	175.25	174.00	-5	18,131	-0.03%
2022/11/16	31	175.11	26	174.37	170.00	5	18,063	0.03%
2022/11/15	5	170.00	2	173.00	169.00	3	18,102	0.02%
2022/11/14	16.2	169.37	6	171.00	171.00	10.2	18,652	0.05%
2022/11/11	10	168.90	33.6	168.82	171.50	-23.6	18,760	-0.13%
2022/11/10	15	163.17	7	160.86	156.00	8	19,133	0.04%
2022/11/09	2	161.75	3	162.33	162.50	-1	19,230	-0.01%
2022/11/08	3	162.17	7	161.86	159.50	-4	19,261	-0.02%
2022/11/07	1	161.50	4	160.50	159.50	-3	19,203	-0.02%
2022/11/04	7	161.00	5	158.90	159.00	2	19,278	0.01%
2022/11/03	5	162.30	5	160.50	163.00	0	19,264	0.00%
2022/11/02	2	159.00	2.1	159.49	160.00	-0.1	19,215	0.00%
2022/11/01	2	157.75	21.2	157.35	158.50	-19.2	19,181	-0.10%
2022/10/31	5	154.40	7	154.50	154.50	-2	19,107	-0.01%
2022/10/28	3	151.67	14.2	151.14	151.00	-11.2	19,040	-0.06%
2022/10/27	17	146.47	9.1	148.62	149.50	7.9	18,960	0.04%
2022/10/26	6	141.42	12	142.38	143.00	-6	18,882	-0.03%
2022/10/25	6	143.67	8	143.38	143.00	-2	18,760	-0.01%
2022/10/24	3	150.00	2	151.25	147.50	1	18,673	0.01%
2022/10/21	0.2	148.50	1	152.00	146.50	-0.8	18,672	0.00%
2022/10/20	8.1	148.24	15	151.43	155.00	-7	18,703	-0.04%
2022/10/19	2	154.50	1.1	153.00	153.00	0.9	18,786	0.00%
2022/10/18	4	150.75	10.7	151.85	153.00	-6.7	19,182	-0.03%
2022/10/17	6.6	145.64	6.3	145.36	148.50	0.3	19,289	0.00%
2022/10/14	22	155.16	23.2	154.91	153.00	-1.2	19,110	-0.01%
2022/10/13	33.5	156.00	29	150.14	148.50	4.5	18,790	0.02%
2022/10/12	2	162.75	2.4	163.63	161.50	-0.4	18,489	0.00%
2022/10/11	40.1	166.40	6	163.58	159.50	34.1	18,286	0.19%
2022/10/07	18.1	169.96	11	170.09	168.00	7.1	18,030	0.04%
2022/10/06	7	169.50	4	169.88	172.00	3	17,876	0.02%
2022/10/05	13	168.31	8	170.75	170.50	5	17,793	0.03%
2022/10/04	7	165.71	20	165.63	167.00	-13	17,617	-0.07%
2022/10/03	3	163.00	2	157.50	157.50	1	17,590	0.01%
2022/09/30	0	0.00	13	159.65	162.50	-13	17,688	-0.07%
2022/09/29	36	158.11	39	159.23	158.00	-3	17,667	-0.02%
2022/09/28	24.1	159.22	6.1	162.35	154.00	18	17,494	0.10%
2022/09/27	15.1	157.45	22.1	162.02	166.00	-7	17,482	-0.04%
2022/09/26	3	165.17	4	164.50	162.00	-1	17,307	-0.01%
2022/09/23	13.2	168.10	11	168.73	166.00	2.2	17,314	0.01%
2022/09/22	18.1	173.00	16.1	173.88	174.00	2	17,473	0.01%
2022/09/21	11	169.55	22	169.95	169.00	-11	17,566	-0.06%
2022/09/20	17	170.74	24.1	171.06	173.50	-7.1	17,686	-0.04%
2022/09/19	5.2	164.51	6	166.67	163.00	-0.8	17,583	0.00%
2022/09/16	5	169.60	3.1	170.06	171.00	1.9	17,573	0.01%
2022/09/15	3	172.50	4.3	171.71	168.00	-1.3	17,621	-0.01%
2022/09/14	22.3	166.78	12.4	167.02	170.00	9.9	17,559	0.06%
2022/09/13	3.1	164.68	1	165.00	165.00	2.1	17,429	0.01%
2022/09/12	8	161.56	12.1	160.93	164.00	-4.1	17,644	-0.02%
2022/09/08	9	152.72	56	151.29	154.00	-47	17,765	-0.26%
2022/09/07	7	152.79	15	152.33	151.50	-8	17,825	-0.04%
2022/09/06	25.1	154.41	8	156.63	154.00	17.1	17,954	0.10%
2022/09/05	26	173.33	24	168.15	166.50	2	17,691	0.01%
2022/09/02	49	173.16	16.4	171.90	170.00	32.6	17,738	0.18%
2022/09/01	34	171.63	63	168.94	169.00	-29	17,737	-0.16%
2022/08/31	16	178.44	17.2	176.55	173.50	-1.2	18,090	-0.01%
2022/08/30	55	170.92	5	172.30	174.00	50	18,361	0.27%
2022/08/29	3	171.50	0	0.00	169.50	3	18,399	0.02%
2022/08/26	31.2	182.28	15	181.33	176.00	16.2	18,189	0.09%
2022/08/25	0	0.00	106	174.73	175.50	-106	17,591	-0.60%	大賣/鉅額交易
2022/08/24	12	177.79	13	177.88	174.00	-1	17,325	-0.01%
2022/08/23	45	176.11	12	176.75	176.00	33	16,999	0.19%
2022/08/22	45.1	187.26	24	180.83	180.00	21.1	16,681	0.13%
2022/08/19	70.1	186.85	29	186.81	184.50	41.1	16,210	0.25%
2022/08/18	20	173.03	18	177.53	184.50	2	15,635	0.01%
2022/08/17	43	163.34	30	165.65	168.00	13	15,227	0.09%
2022/08/16	6	154.67	13	157.88	161.50	-7	14,415	-0.05%
2022/08/15	0	0.00	1	146.00	147.00	-1	14,136	-0.01%
2022/08/11	1	142.00	4	144.13	143.00	-3	14,631	-0.02%
2022/08/10	1	145.00	4	146.13	148.00	-3	14,709	-0.02%
2022/08/09	6	142.50	2	141.50	141.50	4	14,685	0.03%
2022/08/08	5	143.20	1	143.00	143.00	4	14,700	0.03%
2022/08/05	1	141.00	3	139.83	142.00	-2	14,683	-0.01%
2022/08/04	1	137.00	3	132.17	135.00	-2	14,680	-0.01%
2022/08/03	4	135.13	7	134.29	133.50	-3	14,638	-0.02%
2022/08/02	11	136.27	2	133.50	133.00	9	14,641	0.06%
2022/08/01	2	141.25	1	138.00	138.00	1	14,564	0.01%
2022/07/29	2	142.75	37	141.50	141.50	-35	14,575	-0.24%
2022/07/28	4	142.88	19	142.95	141.50	-15	14,550	-0.10%
2022/07/27	60	142.99	12	141.79	141.50	48	14,504	0.33%
2022/07/26	10	148.10	25	142.76	142.00	-15	14,371	-0.10%
2022/07/25	43	150.27	21	149.05	149.50	22	14,073	0.16%
2022/07/22	7	142.14	45.4	143.74	144.50	-38.4	13,539	-0.28%
2022/07/21	7	132.50	2.4	134.63	135.00	4.6	13,243	0.03%
2022/07/20	6	131.25	4	131.50	130.00	2	13,233	0.02%
2022/07/19	9	133.00	6	130.00	130.00	3	13,290	0.02%
2022/07/18	17.2	130.82	6	130.58	130.00	11.2	13,242	0.08%
2022/07/15	4.2	132.86	1.2	131.75	131.00	3	13,165	0.02%
2022/07/14	14	136.79	2	137.00	137.00	12	13,057	0.09%
2022/07/13	5	139.70	6.2	140.00	139.50	-1.2	13,098	-0.01%
2022/07/12	10	135.40	9	134.94	135.00	1	13,102	0.01%
2022/07/11	42	136.73	41.1	132.94	139.00	0.9	13,132	0.01%
2022/07/08	4.6	139.61	3	136.33	135.00	1.6	12,878	0.01%
2022/07/07	0	0.00	0.2	146.00	146.00	-0.2	12,717	0.00%
2022/07/06	0	0.00	1	143.50	143.50	-1	12,598	-0.01%
2022/07/05	8	140.69	6.4	143.70	148.00	1.6	12,548	0.01%
2022/07/04	5.2	137.81	2	138.75	141.50	3.2	12,505	0.03%
2022/07/01	9.4	147.37	15	145.40	142.50	-5.6	12,654	-0.04%
2022/06/30	39	155.08	36	155.69	153.50	3	12,449	0.02%
2022/06/29	38	156.99	33	157.70	157.50	5	12,114	0.04%
2022/06/28	34	150.62	38	151.26	148.50	-4	11,846	-0.03%
2022/06/27	7	147.21	11	146.00	151.50	-4	11,681	-0.03%
2022/06/24	20	142.13	21	142.45	145.00	-1	12,069	-0.01%
2022/06/23	2	139.00	53.2	140.07	143.50	-51.2	12,214	-0.42%
2022/06/22	12.2	141.66	13	141.42	138.00	-0.8	12,641	-0.01%
2022/06/21	30	143.70	5.1	142.65	146.00	24.9	12,601	0.20%
2022/06/20	36	142.39	6	144.75	139.00	30	12,569	0.24%
2022/06/17	10	145.75	10.6	145.64	146.50	-0.6	12,181	0.00%
2022/06/16	3	140.17	1	137.00	137.00	2	11,966	0.02%
2022/06/15	5	142.10	4	138.25	140.00	1	12,054	0.01%
2022/06/14	8.4	135.93	10	137.85	136.50	-1.6	11,769	-0.01%
2022/06/13	9.2	143.42	4	143.00	143.00	5.2	11,547	0.05%
2022/06/10	8.1	147.78	12	149.50	152.00	-3.9	11,272	-0.03%
2022/06/09	13	146.35	20	146.73	145.50	-7	11,067	-0.06%
2022/06/08	40.3	142.56	29	142.67	145.50	11.3	10,603	0.11%
2022/06/07	5	130.80	2	133.50	139.50	3	10,082	0.03%
2022/05/26	3	134.67	3	128.33	129.00	0	11,280	0.00%
2022/05/25	4	130.13	5	130.40	131.50	-1	11,444	-0.01%
2022/05/24	2	128.75	45	128.07	127.50	-43	11,693	-0.37%
2022/05/23	1	131.00	1	130.50	130.50	0	11,677	0.00%
2022/05/20	33	132.71	10	130.55	129.50	23	11,628	0.20%
2022/05/19	33	130.42	25	129.36	131.50	8	11,430	0.07%
2022/05/18	16	123.72	21.2	127.05	129.00	-5.2	10,988	-0.05%
2022/05/17	4	118.00	2	117.50	117.50	2	10,808	0.02%
2022/05/16	24	120.71	41	118.56	119.00	-17	10,699	-0.16%
2022/05/13	28	117.61	7	118.14	117.50	21	10,620	0.20%
2022/05/12	0	0.00	3	113.00	111.00	-3	10,550	-0.03%
2022/05/11	0	0.00	1	114.50	115.50	-1	10,493	-0.01%
2022/05/09	3	118.00	0	0.00	117.00	3	10,415	0.03%
2022/05/06	0	0.00	3	114.00	118.00	-3	10,399	-0.03%
2022/05/04	2	115.50	0	0.00	115.50	2	10,322	0.02%
2022/05/03	3	118.50	0	0.00	119.00	3	10,284	0.03%
2022/04/28	0	0.00	1	116.00	115.00	-1	10,223	-0.01%
2022/04/25	5	119.40	0	0.00	118.00	5	10,021	0.05%
2022/04/22	1	133.50	3	132.17	131.00	-2	9,896	-0.02%
2022/04/21	1	130.00	4	132.75	134.50	-3	9,825	-0.03%
2022/04/20	2	130.25	0	0.00	130.00	2	9,747	0.02%
2022/04/19	3	133.00	2	133.75	133.50	1	9,682	0.01%
2022/04/18	7	129.36	9	131.72	132.50	-2	9,489	-0.02%
2022/04/15	22	132.11	39	131.71	126.50	-17	9,301	-0.18%
2022/04/14	3	130.00	5	128.90	130.00	-2	9,135	-0.02%
2022/04/13	9	128.00	10	127.95	129.50	-1	9,004	-0.01%
2022/04/12	17	125.71	32	121.64	123.50	-15	8,848	-0.17%
2022/04/11	4	124.50	25	123.54	124.50	-21	8,762	-0.24%
2022/04/08	14	128.64	11	127.64	129.00	3	8,652	0.03%
2022/04/07	56.1	134.52	33	132.94	128.50	23.1	8,453	0.27%
2022/04/06	1	131.00	0	0.00	132.00	1	8,085	0.01%
2022/04/01	7	133.29	5	131.60	130.50	2	7,998	0.03%
2022/03/31	9	133.11	12	135.38	135.50	-3	7,825	-0.04%
2022/03/30	41	135.46	8	134.50	133.50	33	7,527	0.44%
2022/03/29	28	128.09	29	134.78	133.00	-1	7,236	-0.01%
2022/03/28	12	127.29	20	126.10	125.00	-8	6,597	-0.12%
2022/03/25	124.1	124.85	120	126.13	124.50	4.1	6,204	0.07%	大買/大賣/
2022/03/24	6	116.75	14	116.79	121.00	-8	5,562	-0.14%
2022/03/23	57	111.45	77	111.75	112.00	-20	5,364	-0.37%
2022/03/22	2	116.00	1	117.50	117.50	1	5,208	0.02%
2022/03/21	28	117.61	10.5	117.69	117.00	17.5	5,168	0.34%
2022/03/18	8	112.38	13	112.15	114.00	-5	4,936	-0.10%
2022/03/17	12	106.83	12	107.17	108.50	0	4,691	0.00%
2022/03/15	3	100.83	4	101.75	99.70	-1	4,567	-0.02%
2022/03/14	5	98.96	1	101.50	101.50	4	4,544	0.09%
2022/03/11	3	102.50	17	103.29	102.50	-14	4,585	-0.31%
2022/03/10	15	107.87	8	106.94	107.00	7	4,523	0.15%
2022/03/09	5	104.90	2	103.50	103.00	3	4,414	0.07%
2022/03/08	3	105.83	0	0.00	101.50	3	4,505	0.07%
2022/03/07	7.5	108.25	30	109.45	106.00	-22.6	4,375	-0.52%
2022/03/04	8.1	114.18	11	116.18	112.50	-3	4,228	-0.07%
2022/03/03	2	117.50	1	115.50	115.50	1	4,109	0.02%
2022/03/02	25	119.36	21	118.86	118.00	4	3,932	0.10%
2022/03/01	13	112.77	9	109.33	114.00	4	3,615	0.11%
2022/02/25	3	110.50	17	111.21	111.50	-14	3,327	-0.42%
2022/02/24	13	102.92	14	103.86	103.00	-1	3,034	-0.03%
2022/02/23	5	98.74	11	98.87	102.50	-6	2,740	-0.22%
2022/02/22	1	93.20	0	0.00	93.40	1	2,852	0.04%
2022/02/17	1	91.40	2	90.50	90.70	-1	3,021	-0.03%
2022/02/11	0	0.00	2	88.90	88.50	-2	3,009	-0.07%
2022/02/09	3	89.43	0	0.00	90.20	3	2,987	0.10%
2022/02/08	0	0.00	4	88.13	89.60	-4	2,971	-0.13%
2022/02/07	0	0.00	2	86.40	86.30	-2	2,955	-0.07%
2022/01/26	3	86.50	4	87.65	85.70	-1	2,948	-0.03%
2022/01/25	1	85.50	2	86.60	84.40	-1	2,928	-0.03%
2022/01/21	3	87.37	1	89.00	86.20	2	2,926	0.07%
2022/01/18	2	88.40	0	0.00	88.20	2	2,934	0.07%
2022/01/17	0	0.00	4	88.80	89.00	-4	3,027	-0.13%
2022/01/14	4	88.88	0	0.00	87.10	4	3,022	0.13%
2022/01/13	0	0.00	2	90.55	89.60	-2	3,007	-0.07%
2022/01/12	2	89.80	0	0.00	89.40	2	3,017	0.07%
2022/01/11	3	90.13	2	90.95	89.50	1	3,007	0.03%
2022/01/10	0	0.00	1	92.00	92.00	-1	2,976	-0.03%
2022/01/07	4	92.18	4	91.50	91.50	0	2,983	0.00%
2022/01/04	2	96.00	1	96.40	96.30	1	2,958	0.03%
2022/01/03	2	97.15	2	96.50	96.50	0	2,981	0.00%
2021/12/30	2	97.30	2	97.75	97.50	0	2,987	0.00%
2021/12/29	3	97.77	6	97.98	98.00	-3	3,020	-0.10%
2021/12/27	3	95.83	5	95.98	96.00	-2	3,084	-0.06%
2021/12/24	2	96.80	0	0.00	96.20	2	3,148	0.06%
2021/12/23	5	97.66	5	98.48	97.70	0	3,193	0.00%
2021/12/22	18	98.27	8	98.71	97.80	10	3,197	0.31%
2021/12/21	3	95.83	0	0.00	97.40	3	3,237	0.09%
2021/12/20	4	95.50	5	96.12	95.50	-1	3,288	-0.03%
2021/12/17	11	95.95	0	0.00	95.30	11	3,275	0.34%
2021/12/16	3	98.47	1	97.90	97.20	2	3,236	0.06%
2021/12/15	15	100.35	7	98.27	98.20	8	3,192	0.25%
2021/12/14	11	99.80	14	101.43	101.50	-3	3,130	-0.10%
2021/12/13	8	99.51	8	100.20	100.50	0	3,079	0.00%
2021/12/10	3	97.10	1	97.20	97.60	2	2,984	0.07%
2021/12/09	1	97.10	1	97.40	97.20	0	2,976	0.00%
2021/12/07	9	97.68	19	98.09	96.30	-10	2,905	-0.34%
2021/12/06	6	100.58	5	100.32	100.50	1	2,763	0.04%
2021/12/03	2	103.50	0	0.00	103.00	2	2,740	0.07%
2021/12/02	38	106.79	14	104.50	102.00	24	2,729	0.88%
2021/12/01	0	0.00	2	111.00	112.50	-2	2,550	-0.08%
2021/11/29	1	112.00	2	109.00	109.00	-1	2,547	-0.04%
2021/11/26	6	110.33	1	110.50	109.50	5	2,501	0.20%
2021/11/25	11	113.82	12	112.50	112.50	-1	2,472	-0.04%
2021/11/24	1	114.50	5	110.90	114.50	-4	2,376	-0.17%
2021/11/23	9	111.28	3	113.50	108.00	6	2,315	0.26%
2021/11/22	2	111.25	3	110.83	111.50	-1	2,259	-0.04%
2021/11/19	7	114.43	2	114.50	114.50	5	2,241	0.22%
2021/11/18	10	114.40	20	115.03	117.00	-10	2,086	-0.48%
2021/11/17	11	104.09	1	102.00	106.50	10	1,977	0.51%
2021/11/16	0	0.00	3	96.30	97.10	-3	2,005	-0.15%
2021/11/15	10	96.09	6	93.87	96.30	4	2,070	0.19%
2021/11/12	7	92.86	8	93.41	92.00	-1	2,136	-0.05%
2021/11/11	7	92.00	7	91.74	92.00	0	2,166	0.00%
2021/11/10	1	93.40	2	93.20	93.20	-1	2,258	-0.04%
2021/11/08	2	93.40	0	0.00	93.00	2	2,312	0.09%
2021/11/02	0	0.00	1	96.80	95.00	-1	2,419	-0.04%
2021/11/01	5	96.82	8	97.24	97.20	-3	2,500	-0.12%
2021/10/29	0	0.00	1	92.10	94.00	-1	2,672	-0.04%
2021/10/27	5	93.52	3	92.47	91.90	2	2,734	0.07%
2021/10/26	2	93.65	0	0.00	93.00	2	2,781	0.07%
2021/10/25	0	0.00	1	97.40	91.30	-1	2,832	-0.04%
2021/10/22	4	98.30	0	0.00	98.00	4	2,834	0.14%
2021/10/21	1	98.90	1	99.90	98.20	0	2,885	0.00%
2021/10/20	1	99.80	0	0.00	98.70	1	2,957	0.03%
2021/10/19	2	99.90	2	100.50	99.90	0	3,049	0.00%
2021/10/18	0	0.00	1	99.10	98.40	-1	3,231	-0.03%
2021/10/15	1	98.10	1	98.30	98.00	0	3,409	0.00%
2021/10/08	2	100.50	2	99.50	100.50	0	4,075	0.00%
2021/10/07	3	94.40	3	94.73	96.50	0	4,142	0.00%
2021/10/06	1	93.20	1	92.80	92.70	0	4,310	0.00%
2021/10/04	0	0.00	5.1	99.60	96.00	-5.1	4,591	-0.11%
2021/10/01	6	103.92	7	103.50	104.00	-1	4,549	-0.02%
2021/09/30	11	105.77	6	105.00	108.00	5	4,537	0.11%
2021/09/29	2	100.75	1	100.50	100.50	1	4,512	0.02%
2021/09/28	10	103.30	10	103.90	104.00	0	4,539	0.00%
2021/09/27	19	102.21	19	102.84	102.00	0	4,536	0.00%
2021/09/22	11	99.14	13	98.71	97.50	-2	4,887	-0.04%
2021/09/16	2	101.00	2	102.00	101.00	0	4,900	0.00%
2021/09/15	2	100.05	2	101.00	101.00	0	4,886	0.00%
2021/09/14	4	102.00	4	102.50	102.00	0	4,885	0.00%
2021/09/13	0	0.00	1	102.50	101.00	-1	4,885	-0.02%
2021/09/10	4	102.13	4	104.00	103.00	0	4,882	0.00%
2021/09/08	2	103.00	2	100.00	100.00	0	4,873	0.00%
2021/09/07	1	103.00	0	0.00	105.00	1	4,876	0.02%
2021/09/02	1	105.00	1	102.50	102.50	0	4,990	0.00%
2021/08/30	3	105.17	6	108.42	105.00	-3	5,009	-0.06%
2021/08/26	2	105.25	0	0.00	106.50	2	5,010	0.04%
2021/08/25	3	106.83	0	0.00	107.00	3	5,020	0.06%
2021/08/24	1	101.50	1	102.50	103.00	0	5,011	0.00%
2021/08/20	1	100.00	0	0.00	100.50	1	5,061	0.02%
2021/08/19	1	106.00	3	104.00	101.50	-2	5,045	-0.04%
2021/08/18	4	109.25	24	110.00	112.50	-20	5,022	-0.40%
2021/08/17	3	116.17	0	0.00	113.50	3	5,009	0.06%
2021/08/16	0	0.00	1	116.50	116.50	-1	5,107	-0.02%
2021/08/13	3	125.50	0	0.00	122.00	3	5,151	0.06%
2021/08/12	0	0.00	2	134.00	135.50	-2	5,304	-0.04%
2021/08/11	2	137.00	0	0.00	135.00	2	5,447	0.04%
2021/08/06	1	138.00	1	139.50	137.00	0	5,609	0.00%
2021/08/05	5	135.50	6	136.92	138.00	-1	5,609	-0.02%
2021/08/04	16	148.50	20	151.28	141.00	-4	5,536	-0.07%
2021/08/03	2	145.50	3	146.17	145.50	-1	5,343	-0.02%
2021/08/02	3	143.17	4.1	146.30	147.50	-1.1	5,320	-0.02%
2021/07/30	5	145.60	3.4	146.00	146.50	1.6	5,268	0.03%
2021/07/29	3	144.33	2	144.50	150.50	1	5,211	0.02%
2021/07/28	1	141.00	1	143.00	144.00	0	5,142	0.00%
2021/07/27	3	151.00	3	151.50	148.50	0	5,059	0.00%
2021/07/26	0	0.00	6	149.58	153.00	-6	5,012	-0.12%
2021/07/23	9	148.50	0	0.00	146.00	9	4,936	0.18%
2021/07/22	14	151.89	1	151.00	152.00	13	4,841	0.27%
2021/07/21	3	145.50	11	152.59	154.50	-8	4,671	-0.17%
2021/07/20	44.1	143.90	48	146.65	140.50	-4	4,495	-0.09%
2021/07/19	6.2	140.10	9	145.94	147.50	-2.8	4,184	-0.07%
2021/07/16	2	130.50	4	131.75	134.50	-2	4,024	-0.05%
2021/07/15	9	129.28	0.5	128.50	127.50	8.5	3,925	0.22%
2021/07/14	1	130.00	1	127.00	128.50	0	3,801	0.00%
2021/07/13	4	128.50	0.3	129.00	127.00	3.7	3,717	0.10%
2021/07/12	9	123.67	20	123.23	122.00	-11	3,522	-0.31%
2021/07/09	1	107.00	9.1	112.23	114.00	-8.1	3,243	-0.25%
2021/07/08	0.1	105.00	0	0.00	104.00	0.1	3,183	0.00%
2021/07/07	4.1	105.72	2	107.50	107.50	2.1	3,171	0.07%
2021/07/02	7	103.07	6	102.92	102.50	1	3,047	0.03%
2021/07/01	14	101.25	24	102.24	105.00	-10	2,988	-0.33%
2021/06/30	18	98.13	43	98.77	101.50	-25	2,878	-0.87%
2021/06/29	43	93.51	84	93.70	96.90	-41	2,721	-1.51%
2021/06/28	5	87.70	43	88.16	90.10	-38	2,584	-1.47%
2021/06/25	23	86.90	16	87.38	86.10	7	2,558	0.27%
2021/06/24	2	85.20	3	85.70	85.10	-1	2,558	-0.04%
2021/06/23	4	85.35	3	85.30	85.30	1	2,555	0.04%
2021/06/22	1	84.90	0	0.00	84.90	1	2,556	0.04%
2021/06/21	5	82.90	1	82.60	82.60	4	2,561	0.16%
2021/06/18	2	84.40	2	85.20	84.90	0	2,547	0.00%
2021/06/16	35	86.45	0	0.00	85.30	35	2,536	1.38%
2021/06/15	0	0.00	7	87.97	88.30	-7	2,516	-0.28%
2021/06/11	36	90.74	16	87.53	87.40	20	2,501	0.80%
2021/06/10	0	0.00	9	93.22	94.20	-9	2,403	-0.37%
2021/06/09	2	90.40	2	90.20	90.20	0	2,353	0.00%
2021/06/08	10	90.22	10	91.09	90.80	0	2,348	0.00%
2021/06/07	18	90.65	26	91.37	90.80	-8	2,360	-0.34%
2021/06/04	4	89.13	0	0.00	88.00	4	2,318	0.17%
2021/06/03	7	89.39	7	88.80	88.80	0	2,299	0.00%
2021/06/02	29	91.90	18	92.18	90.40	11	2,264	0.49%
2021/06/01	14	91.77	10	91.84	92.30	4	2,232	0.18%
2021/05/31	0	0.00	3	93.80	93.00	-3	2,198	-0.14%
2021/05/28	43	95.78	15	96.01	94.90	28	2,136	1.31%
2021/05/27	32	93.10	68.5	94.26	96.40	-36.5	2,081	-1.75%
2021/05/26	16	92.84	0	0.00	92.20	16	1,979	0.81%
2021/05/25	36	90.80	49.5	91.86	93.20	-13.5	1,939	-0.70%
2021/05/24	57	92.10	38	93.25	92.10	19	1,865	1.02%
2021/05/21	12	87.35	29	89.82	91.00	-17	1,751	-0.97%
2021/05/20	18	90.19	13	91.15	86.00	5	1,631	0.31%
2021/05/19	11	84.88	15	85.16	88.00	-4	1,454	-0.28%
2021/05/18	7	79.66	18	82.34	83.90	-11	1,327	-0.83%
2021/05/17	6	80.40	20	77.44	82.50	-14	1,212	-1.15%
2021/05/14	15	75.10	21	75.10	75.10	-6	1,085	-0.55%
2021/05/13	9	67.00	9	68.03	68.30	0	1,069	0.00%
2021/05/11	0	0.00	2	74.20	74.20	-2	1,034	-0.19%
2021/05/10	2	74.70	0	0.00	76.00	2	1,034	0.19%
2021/05/06	3	74.40	3	74.90	73.30	0	1,035	0.00%
2021/04/29	10	80.50	1	80.40	79.90	9	1,019	0.88%
2021/04/28	20	81.71	0	0.00	81.30	20	1,027	1.95%
2021/04/27	4	82.18	16	82.77	82.80	-12	1,026	-1.17%
2021/04/26	2	80.70	2	80.50	80.50	0	1,004	0.00%
2021/04/23	1	79.50	0	0.00	79.70	1	1,006	0.10%
2021/04/22	2	79.90	0	0.00	79.70	2	1,019	0.20%
2021/04/21	10	81.50	0	0.00	81.40	10	1,009	0.99%
2021/04/19	0	0.00	1	83.00	83.70	-1	1,000	-0.10%
2021/04/16	0	0.00	3	82.90	82.20	-3	981	-0.31%
2021/04/13	0	0.00	2	82.25	81.40	-2	955	-0.21%
2021/04/12	0	0.00	9	82.51	82.70	-9	935	-0.96%
2021/04/09	8	81.55	1	81.20	81.00	7	909	0.77%
2021/04/08	5	79.80	6	80.97	81.40	-1	901	-0.11%
2021/04/06	0	0.00	5	78.16	78.20	-5	866	-0.58%
2021/04/01	0	0.00	3	77.90	77.80	-3	865	-0.35%
2021/03/31	1	76.80	11	77.05	77.70	-10	855	-1.17%
2021/03/30	4	76.30	10	76.60	76.50	-6	832	-0.72%
2021/03/29	3	76.10	18	76.02	76.00	-15	823	-1.82%
2021/03/26	2	75.30	1	75.50	74.80	1	812	0.12%
2021/03/25	10	74.85	0	0.00	75.10	10	823	1.21%
2021/03/24	0	0.00	29	75.52	75.90	-29	811	-3.57%
2021/03/22	6	72.38	0	0.00	72.70	6	799	0.75%
2021/03/11	0	0.00	20	76.13	75.00	-20	806	-2.48%
2021/03/05	0	0.00	1	74.00	73.60	-1	808	-0.12%
2021/03/04	22	72.75	0	0.00	72.70	22	825	2.66%
2021/03/03	1	73.20	0	0.00	74.00	1	821	0.12%
2021/03/02	40	75.18	1	75.00	74.10	39	816	4.78%
2021/02/25	4	76.50	3	77.20	76.20	1	842	0.12%
2021/02/24	13	76.36	3	76.60	76.00	10	858	1.17%
2021/02/23	6	77.20	4	78.20	77.40	2	895	0.22%
2021/02/22	0	0.00	9	76.82	76.60	-9	873	-1.03%
2021/02/19	10	73.56	3	73.70	74.20	7	861	0.81%
2021/02/18	2	75.50	5	75.06	74.90	-3	863	-0.35%
2021/02/17	0	0.00	1	69.70	69.70	-1	838	-0.12%
2021/02/02	3	67.40	0	0.00	67.00	3	924	0.32%
2021/01/26	8	70.74	2	70.60	70.40	6	962	0.62%
2021/01/25	1	70.70	8	70.04	70.70	-7	960	-0.73%
2021/01/21	3	69.80	0	0.00	69.80	3	942	0.32%
2021/01/20	3	73.30	4	72.85	71.40	-1	931	-0.11%
2021/01/19	5	75.54	0	0.00	73.60	5	919	0.54%
2021/01/18	1	75.20	0	0.00	75.30	1	917	0.11%
2021/01/15	4	75.28	2	76.60	74.20	2	932	0.21%
2021/01/14	2	77.65	0	0.00	77.10	2	915	0.22%
2021/01/11	0	0.00	1	78.00	78.80	-1	911	-0.11%
2021/01/08	2	78.60	0	0.00	79.20	2	907	0.22%
2021/01/06	4	79.20	0	0.00	78.60	4	911	0.44%
2020/12/30	2	79.25	0	0.00	79.20	2	925	0.22%
2020/12/23	1	81.80	0	0.00	81.60	1	1,097	0.09%
2020/12/22	1	82.90	8	82.25	82.00	-7	1,142	-0.61%
2020/12/17	3	83.60	0	0.00	83.80	3	1,212	0.25%
2020/12/07	1	84.00	0	0.00	83.80	1	1,426	0.07%
2020/12/02	1	84.70	10	84.30	84.20	-9	1,487	-0.60%
2020/12/01	0	0.00	2	84.30	84.00	-2	1,485	-0.13%
2020/11/25	1	85.30	1	85.50	85.90	0	1,472	0.00%
2020/11/24	1	85.50	0	0.00	85.30	1	1,476	0.07%
2020/11/20	0	0.00	1	87.10	86.50	-1	1,460	-0.07%
2020/11/17	0	0.00	15	84.80	85.80	-15	1,418	-1.06%
2020/11/16	1	83.70	2	83.95	84.80	-1	1,444	-0.07%
2020/11/12	0	0.00	11	84.91	85.40	-11	1,455	-0.76%
2020/11/09	0	0.00	10	83.20	83.30	-10	1,450	-0.69%
2020/11/05	1	83.00	0	0.00	82.80	1	1,481	0.07%
2020/11/04	4	83.20	1	84.40	82.50	3	1,473	0.20%
2020/10/23	2	83.10	0	0.00	82.70	2	1,458	0.14%
2020/10/21	2	82.00	0	0.00	81.60	2	1,491	0.13%
2020/10/20	4	81.50	1	81.50	81.00	3	1,496	0.20%
2020/10/15	1	80.40	0	0.00	80.30	1	1,546	0.06%
2020/10/14	2	81.05	0	0.00	80.90	2	1,575	0.13%
2020/10/13	0	0.00	2	80.95	80.70	-2	1,612	-0.12%
2020/10/12	4	80.58	2	80.80	80.30	2	1,619	0.12%
2020/10/07	2	80.40	2	80.50	80.50	0	1,671	0.00%
2020/10/05	2	81.30	3	81.90	81.10	-1	1,777	-0.06%
2020/09/30	3	80.60	0	0.00	80.60	3	1,883	0.16%
2020/09/28	7	83.87	2	81.80	81.10	5	1,913	0.26%
2020/09/25	3	83.10	7	81.69	79.80	-4	1,770	-0.23%
2020/09/24	1	84.40	0	0.00	84.40	1	1,748	0.06%
2020/09/21	0	0.00	1	83.90	84.30	-1	1,720	-0.06%
2020/09/18	12	85.65	1	84.70	85.00	11	1,740	0.63%
2020/09/17	11	83.12	0	0.00	82.80	11	1,852	0.59%
2020/09/15	1	82.60	0	0.00	82.10	1	1,890	0.05%
2020/09/14	2	80.40	5	81.40	82.10	-3	1,894	-0.16%
2020/09/11	0	0.00	1	79.40	79.60	-1	1,933	-0.05%
2020/09/10	0	0.00	1	82.00	82.70	-1	1,933	-0.05%
2020/09/09	1	82.80	10	82.80	82.70	-9	1,931	-0.47%
2020/09/08	0	0.00	2	80.40	80.60	-2	1,912	-0.10%
2020/09/07	4	79.70	0	0.00	78.90	4	1,930	0.21%
2020/09/04	0	0.00	6	79.87	80.00	-6	1,985	-0.30%
2020/09/03	1	80.60	0	0.00	80.60	1	2,000	0.05%
2020/09/02	3	80.83	0	0.00	80.80	3	2,029	0.15%
2020/09/01	0	0.00	5	81.60	81.70	-5	2,038	-0.25%
2020/08/28	3	80.70	6	81.07	80.80	-3	2,112	-0.14%
2020/08/27	4	80.38	0	0.00	80.30	4	2,137	0.19%
2020/08/26	0	0.00	9	80.46	81.10	-9	2,137	-0.42%
2020/08/24	1	77.30	1	77.60	77.50	0	2,124	0.00%
2020/08/21	1	76.40	2	77.60	77.40	-1	2,137	-0.05%
2020/08/20	3	77.80	2	79.65	76.60	1	2,159	0.05%
2020/08/19	4	82.45	1	83.20	81.70	3	2,219	0.14%
2020/08/18	11	82.33	10	84.17	82.50	1	2,226	0.04%
2020/08/17	0	0.00	3	80.57	82.00	-3	2,250	-0.13%
2020/08/14	0	0.00	3	77.30	78.30	-3	2,231	-0.13%
2020/08/13	2	77.70	0	0.00	77.70	2	2,250	0.09%
2020/08/12	1	78.00	0	0.00	78.20	1	2,277	0.04%
2020/08/11	11	80.15	11	80.91	78.30	0	2,303	0.00%
2020/08/10	1	78.50	0	0.00	78.50	1	2,288	0.04%
2020/08/05	3	79.30	60	79.45	80.00	-57	2,339	-2.44%
2020/07/27	20	78.30	0	0.00	78.20	20	2,807	0.71%
2020/07/24	30	80.67	0	0.00	80.50	30	2,799	1.07%
2020/07/23	6	82.95	0	0.00	82.20	6	2,817	0.21%
2020/07/22	9	83.68	10	84.52	83.90	-1	2,837	-0.04%
2020/07/21	0	0.00	0.2	82.00	82.00	-0.2	2,831	-0.01%
2020/07/20	0	0.00	32	80.47	81.40	-32	2,852	-1.12%
2020/07/17	30	79.62	0	0.00	79.60	30	2,856	1.05%
2020/07/16	0	0.00	2	83.20	82.50	-2	2,864	-0.07%
2020/07/15	22	84.00	11	84.64	82.50	11	2,901	0.38%
2020/07/14	1	86.00	0	0.00	84.80	1	2,912	0.03%
2020/07/13	18	86.41	37	86.89	85.40	-19	2,912	-0.65%
2020/07/10	30	85.01	5	84.44	84.40	25	2,898	0.86%
2020/07/09	31	86.97	39	86.90	87.50	-8	2,857	-0.28%
2020/07/08	2	83.90	25	83.32	83.60	-23	2,814	-0.82%
2020/07/07	2	82.35	11	82.07	81.30	-9	2,822	-0.32%
2020/07/06	2	82.10	49	82.20	82.30	-47	2,903	-1.62%
2020/07/03	12	82.17	7	81.80	82.00	5	2,912	0.17%
2020/07/02	3	83.57	16	84.35	83.60	-13	2,925	-0.44%
2020/07/01	16	83.21	11	83.75	83.40	5	2,920	0.17%
2020/06/30	0	0.00	1	83.50	83.70	-1	2,935	-0.03%
2020/06/29	10	83.30	2	83.90	83.20	8	2,962	0.27%
2020/06/24	38	87.93	0	0.00	85.10	38	2,946	1.29%
2020/06/23	2	89.50	15	89.50	89.50	-13	2,823	-0.46%
2020/06/19	3	82.03	0	0.00	81.50	3	2,810	0.11%
2020/06/18	3	84.20	0	0.00	83.00	3	2,818	0.11%
2020/06/15	0	0.00	9	81.58	81.60	-9	2,819	-0.32%
2020/06/12	0	0.00	1	76.80	78.40	-1	2,875	-0.03%
2020/06/11	6	80.97	0	0.00	79.00	6	2,899	0.21%
2020/06/10	4	82.70	2	82.95	83.00	2	2,932	0.07%
2020/06/09	0	0.00	5	82.78	83.10	-5	2,949	-0.17%
2020/06/08	10	81.80	5	82.70	81.60	5	2,983	0.17%
2020/06/05	12	81.77	16	82.43	82.40	-4	3,019	-0.13%
2020/06/04	2	82.50	27	81.24	82.50	-25	2,990	-0.84%
2020/06/03	5	80.40	14	80.56	80.30	-9	3,022	-0.30%
2020/06/02	2	79.35	15	79.95	79.50	-13	3,002	-0.43%
2020/06/01	15	78.60	2	78.75	79.00	13	3,014	0.43%
2020/05/29	2	77.95	2	78.00	77.80	0	3,048	0.00%
2020/05/28	21	79.24	0	0.00	78.10	21	3,098	0.68%
2020/05/27	6	79.77	0	0.00	79.70	6	3,096	0.19%
2020/05/26	0	0.00	2	82.25	80.10	-2	3,083	-0.06%
2020/05/25	0	0.00	3	78.80	78.80	-3	2,987	-0.10%
2020/05/22	6	80.57	13	80.93	77.80	-7	2,962	-0.24%
2020/05/21	0	0.00	27	79.08	79.10	-27	2,908	-0.93%
2020/05/20	0	0.00	4	78.45	78.00	-4	2,908	-0.14%
2020/05/19	10	77.30	53	79.04	77.30	-43	2,900	-1.48%
2020/05/18	0	0.00	6	77.37	77.50	-6	2,885	-0.21%
2020/05/14	23	77.17	13	77.88	75.10	10	2,869	0.35%
2020/05/13	2	77.55	13	78.62	78.10	-11	2,853	-0.39%
2020/05/12	12	77.40	0	0.00	77.30	12	2,854	0.42%
2020/05/11	4	77.93	11	78.45	78.20	-7	2,866	-0.24%
2020/05/08	84	79.79	5	78.44	77.40	79	2,874	2.75%
2020/05/07	7	81.10	3	81.57	81.20	4	2,834	0.14%
2020/05/06	18	81.27	16	82.98	81.40	2	2,806	0.07%
2020/05/05	7	75.47	13	76.52	78.10	-6	2,672	-0.22%
2020/05/04	17	72.96	22	75.05	74.50	-5	2,633	-0.19%
2020/04/30	9	73.94	33	74.98	74.90	-24	2,640	-0.91%
2020/04/29	20	72.80	3	72.77	72.80	17	2,596	0.65%
2020/04/28	6	71.40	19	72.25	72.00	-13	2,618	-0.50%
2020/04/27	4	71.28	45	71.68	71.20	-41	2,656	-1.54%
2020/04/24	18	70.02	5	71.60	70.00	13	2,647	0.49%
2020/04/23	1	70.90	10	70.20	70.80	-9	2,670	-0.34%
2020/04/22	3	65.63	24	68.11	68.60	-21	2,669	-0.79%
2020/04/21	55	69.44	4	71.38	67.30	51	2,693	1.89%
2020/04/20	20	71.32	53	72.54	71.40	-33	2,725	-1.21%
2020/04/17	59	71.22	2	71.50	70.30	57	2,932	1.94%
2020/04/16	2	70.25	22	70.79	71.50	-20	2,951	-0.68%
2020/04/15	13	70.15	4	70.48	70.30	9	2,951	0.30%
2020/04/14	1	69.40	17	69.52	69.70	-16	2,954	-0.54%
2020/04/13	31	69.10	67	70.38	68.30	-36	2,981	-1.21%
2020/04/10	43	68.45	0	0.00	68.70	43	2,951	1.46%
2020/04/09	3	68.73	7	68.89	69.10	-4	3,002	-0.13%
2020/04/06	0	0.00	3	61.80	62.30	-3	3,142	-0.10%
2020/04/01	0	0.00	5	61.50	60.90	-5	3,158	-0.16%
2020/03/31	10	60.20	25	61.12	60.20	-15	3,164	-0.47%
2020/03/27	0	0.00	5	56.86	57.50	-5	3,239	-0.15%
2020/03/26	5	53.00	0	0.00	53.40	5	3,183	0.16%
2020/03/25	0	0.00	5	52.42	52.90	-5	3,148	-0.16%
2020/03/24	0	0.00	32	47.78	48.10	-32	3,151	-1.02%
2020/03/23	19	44.83	5	45.36	44.55	14	3,155	0.44%
2020/03/20	16	50.78	8	51.20	49.50	8	3,134	0.26%
2020/03/19	9	47.70	0	0.00	47.70	9	3,113	0.29%
2020/03/18	3	53.07	0	0.00	53.00	3	3,112	0.10%
2020/03/17	10	59.90	8	59.90	58.80	2	3,033	0.07%
2020/03/16	18	68.21	1	68.60	65.30	17	3,006	0.57%
2020/03/13	6	72.00	4	72.00	72.50	2	2,948	0.07%
2020/03/12	13	79.98	29	79.93	79.90	-16	2,936	-0.54%
2020/03/11	21	90.40	6	90.23	88.70	15	2,899	0.52%
2020/03/10	50	92.54	0	0.00	93.00	50	2,887	1.73%
2020/03/09	20	95.60	51	97.05	94.70	-31	2,888	-1.07%
2020/03/05	1	95.60	20	96.00	95.30	-19	2,917	-0.65%
2020/03/04	4	94.55	17	95.72	94.40	-13	3,053	-0.43%
2020/03/03	0	0.00	53	91.30	94.60	-53	3,094	-1.71%
2020/03/02	20	86.00	4	87.20	88.30	16	3,082	0.52%
2020/02/27	47	89.36	25	87.64	87.00	22	3,119	0.71%
2020/02/26	6	90.48	0	0.00	89.90	6	3,135	0.19%
2020/02/25	1	89.10	1	91.70	91.30	0	3,183	0.00%
2020/02/24	5	92.80	1	91.80	91.50	4	3,275	0.12%
2020/02/21	14	93.99	0	0.00	93.20	14	3,371	0.42%
2020/02/20	5	94.20	0	0.00	93.00	5	3,429	0.15%
2020/02/17	0	0.00	3	94.50	93.00	-3	3,525	-0.09%
2020/02/14	0	0.00	1	92.80	92.80	-1	3,581	-0.03%
2020/02/13	0	0.00	2	92.85	91.80	-2	3,608	-0.06%
2020/02/12	0	0.00	11	93.26	92.70	-11	3,676	-0.30%
2020/02/11	1	91.80	10	91.50	91.40	-9	3,771	-0.24%
2020/02/10	1	87.50	3	89.70	89.80	-2	3,787	-0.05%
2020/02/07	15	89.12	2	90.40	88.70	13	3,856	0.34%
2020/02/06	16	90.21	2	91.40	90.20	14	3,854	0.36%
2020/02/05	2	91.35	10	91.30	90.80	-8	3,968	-0.20%
2020/02/04	24	90.15	23	91.41	90.10	1	3,969	0.03%
2020/02/03	24	87.08	3	87.23	88.00	21	3,941	0.53%
2020/01/31	11	92.95	0	0.00	91.50	11	3,920	0.28%
2020/01/30	86	97.22	1	99.00	93.60	85	3,935	2.16%
2020/01/20	1	104.50	0	0.00	104.00	1	3,952	0.03%
2020/01/17	13	105.42	1	107.00	105.00	12	3,934	0.31%
2020/01/16	4	104.75	0	0.00	105.00	4	3,896	0.10%
2020/01/15	16	106.94	2	106.50	105.50	14	3,873	0.36%
2020/01/14	5	107.80	0	0.00	107.00	5	3,844	0.13%
2020/01/13	38	112.39	28	113.79	109.00	10	3,798	0.26%
2020/01/10	0	0.00	8	115.50	114.50	-8	3,577	-0.22%
2020/01/09	4	112.00	18	111.94	112.50	-14	3,525	-0.40%
2020/01/08	8	108.81	2	110.00	109.50	6	3,538	0.17%
2020/01/07	15	109.63	23	110.80	108.00	-8	3,530	-0.23%
2020/01/06	10	116.45	2	117.00	113.50	8	3,479	0.23%
2020/01/03	9	117.61	6	118.00	116.50	3	3,450	0.09%
2020/01/02	10	117.50	20	116.00	117.50	-10	3,391	-0.29%
2019/12/31	19	116.79	39	116.47	115.00	-20	3,371	-0.59%
2019/12/30	23	112.70	9	114.22	115.00	14	3,205	0.44%
2019/12/27	6	112.67	8	112.94	110.50	-2	3,201	-0.06%
2019/12/26	14	111.32	1	111.50	114.00	13	3,302	0.39%
2019/12/24	2	111.25	30	112.02	111.00	-28	3,346	-0.84%
2019/12/23	0	0.00	5	110.80	113.00	-5	3,320	-0.15%
2019/12/20	0	0.00	2	105.50	106.50	-2	3,228	-0.06%
2019/12/19	2	105.50	0	0.00	104.50	2	3,221	0.06%
2019/12/13	5	105.00	1	105.50	108.00	4	3,217	0.12%
2019/12/12	5	108.00	0	0.00	107.50	5	3,211	0.16%
2019/12/11	9	109.11	2	109.25	109.00	7	3,208	0.22%
2019/12/10	2	111.75	0	0.00	111.50	2	3,182	0.06%
2019/12/09	3	113.00	1	112.50	113.00	2	3,261	0.06%
2019/12/06	1	111.00	0	0.00	111.50	1	3,252	0.03%
2019/12/05	10	110.50	6	111.00	112.00	4	3,255	0.12%
2019/12/02	2	109.50	1	110.50	109.50	1	3,336	0.03%
2019/11/29	1	112.00	0	0.00	111.50	1	3,315	0.03%
2019/11/28	0	0.00	1	114.00	114.00	-1	3,322	-0.03%
2019/11/27	5	116.40	10	116.60	115.50	-5	3,319	-0.15%
2019/11/26	13	111.69	8	112.44	115.00	5	3,305	0.15%
2019/11/25	8	112.00	4	109.00	109.00	4	3,207	0.12%
2019/11/22	6	110.50	0	0.00	110.00	6	3,145	0.19%
2019/11/21	4	108.50	4	108.00	110.00	0	3,133	0.00%
2019/11/20	1	107.50	0	0.00	107.00	1	3,193	0.03%
2019/11/19	14	111.61	17	111.47	110.00	-3	3,194	-0.09%
2019/11/18	9	111.06	8	111.13	112.00	1	3,200	0.03%
2019/11/15	9	107.50	27	105.59	108.50	-18	3,213	-0.56%
2019/11/14	5	103.00	28	102.20	102.50	-23	3,154	-0.73%
2019/11/13	3	107.00	4	108.00	106.50	-1	3,122	-0.03%
2019/11/12	6	109.00	5	109.20	109.50	1	3,157	0.03%
2019/11/11	3	106.00	12	105.96	105.50	-9	3,147	-0.29%
2019/11/08	13	108.62	3	107.33	105.50	10	3,212	0.31%
2019/11/07	4	107.38	7	106.79	106.00	-3	3,154	-0.10%
2019/11/06	6	106.25	11	106.23	106.50	-5	3,147	-0.16%
2019/11/05	3	105.17	8	105.50	107.00	-5	3,100	-0.16%
2019/11/04	14	102.21	10	101.55	102.50	4	3,060	0.13%
2019/11/01	1	101.00	5	99.50	101.50	-4	3,113	-0.13%
2019/10/31	5	97.90	0	0.00	97.50	5	3,097	0.16%
2019/10/30	9	100.24	23	99.58	99.00	-14	3,173	-0.44%
2019/10/29	4	97.90	2	96.85	97.20	2	3,287	0.06%
2019/10/28	0	0.00	1	96.20	96.60	-1	3,349	-0.03%
2019/10/25	2	96.90	1	97.20	96.00	1	3,348	0.03%
2019/10/24	11	96.66	2	96.80	96.80	9	3,349	0.27%
2019/10/23	1	95.00	12	95.06	95.20	-11	3,337	-0.33%
2019/10/22	0	0.00	1	91.50	91.10	-1	3,340	-0.03%
2019/10/21	1	91.90	0	0.00	91.10	1	3,361	0.03%
2019/10/17	3	92.40	3	91.60	92.50	0	3,472	0.00%
2019/10/16	0	0.00	1	90.20	90.10	-1	3,566	-0.03%
2019/10/15	1	90.90	2	91.25	91.00	-1	3,637	-0.03%
2019/10/14	5	92.94	5	92.84	92.60	0	3,794	0.00%
2019/10/09	3	93.00	3	93.43	91.70	0	3,964	0.00%
2019/10/08	1	96.30	0	0.00	94.40	1	4,032	0.02%
2019/10/07	3	95.67	2.4	95.83	95.60	0.6	4,068	0.01%
2019/10/04	2	96.40	2	95.90	95.60	0	4,107	0.00%
2019/10/03	15	97.90	2	98.80	96.00	13	4,147	0.31%
2019/10/02	7	97.13	3	96.97	97.00	4	4,235	0.09%
2019/10/01	4	99.70	2	99.50	98.10	2	4,277	0.05%
2019/09/27	9	100.47	4	100.00	99.10	5	4,321	0.12%
2019/09/26	37	102.18	15	102.23	102.00	22	4,443	0.50%
2019/09/25	4	98.15	10	98.10	99.10	-6	4,626	-0.13%
2019/09/24	4	96.43	4	96.23	96.10	0	4,636	0.00%
2019/09/23	2	96.35	3	96.50	96.40	-1	4,675	-0.02%
2019/09/19	2	95.95	0	0.00	95.50	2	4,801	0.04%
2019/09/18	3	96.17	0	0.00	95.70	3	4,887	0.06%
2019/09/17	4	96.50	7	96.83	96.30	-3	4,952	-0.06%
2019/09/16	5	94.42	5	94.84	95.10	0	5,076	0.00%
2019/09/12	4	95.38	3	95.70	94.80	1	5,214	0.02%
2019/09/11	3	94.60	1	94.00	95.20	2	5,336	0.04%
2019/09/10	3	99.03	3	99.63	99.10	0	5,396	0.00%
2019/09/09	0	0.00	1	99.00	99.50	-1	5,725	-0.02%
2019/09/06	4	98.43	2	98.10	98.00	2	5,913	0.03%
2019/09/05	0	0.00	3	99.87	99.40	-3	5,986	-0.05%
2019/09/04	4	102.63	4	102.63	102.00	0	5,991	0.00%
2019/09/03	2	101.00	2	100.50	100.50	0	5,967	0.00%
2019/09/02	3	100.50	7	100.50	100.00	-4	6,010	-0.07%
2019/08/30	3	99.47	5	99.66	98.90	-2	6,027	-0.03%
2019/08/29	7	99.63	8	100.34	98.80	-1	6,064	-0.02%
2019/08/28	1	98.30	5	98.10	99.50	-4	6,050	-0.07%
2019/08/26	5	97.70	4	98.40	96.10	1	6,136	0.02%
2019/08/23	6	98.80	3	100.50	98.10	3	6,163	0.05%
2019/08/22	1	98.20	0	0.00	97.00	1	6,147	0.02%
2019/08/21	5	97.48	9	97.59	97.70	-4	6,203	-0.06%
2019/08/20	1	98.60	5	98.92	99.10	-4	6,208	-0.06%
2019/08/19	3	94.37	1	95.20	95.30	2	6,310	0.03%
2019/08/16	0	0.00	3	91.70	91.50	-3	6,389	-0.05%
2019/08/15	3	93.73	2	94.45	92.50	1	6,509	0.02%
2019/08/14	3	97.73	0	0.00	96.40	3	6,532	0.05%
2019/08/13	20	99.30	15	98.08	98.00	5	6,534	0.08%
2019/08/12	1	95.70	1	96.10	95.30	0	6,536	0.00%
2019/08/08	1	95.30	2	95.10	94.40	-1	6,801	-0.01%
2019/08/07	2	92.95	2	93.50	94.20	0	6,967	0.00%
2019/08/06	3	94.20	1	93.90	94.50	2	6,981	0.03%
2019/08/05	4	94.45	4	94.85	91.80	0	6,942	0.00%
2019/08/02	12	99.24	5	99.04	98.40	7	6,904	0.10%
2019/08/01	4	100.60	5	100.16	99.00	-1	6,905	-0.01%
2019/07/31	22	98.60	18	99.85	98.80	4	6,888	0.06%
2019/07/30	13.1	113.60	28	110.02	108.50	-15	6,670	-0.22%
2019/07/29	2	122.00	2	122.50	120.50	0	6,669	0.00%
2019/07/26	3	121.50	5	122.00	121.50	-2	6,751	-0.03%
2019/07/25	11	121.09	2	121.25	120.00	9	6,772	0.13%
2019/07/24	12	123.54	11	124.41	123.00	1	6,857	0.01%
2019/07/23	11	120.50	3	121.00	121.00	8	6,929	0.12%
2019/07/22	5	121.30	0	0.00	121.50	5	7,018	0.07%
2019/07/19	25	122.54	11	122.14	120.50	14	7,121	0.20%
2019/07/18	20	125.70	6	125.92	122.50	14	7,141	0.20%
2019/07/17	9	124.06	8	124.25	124.00	1	7,199	0.01%
2019/07/16	20	125.13	26	124.15	124.00	-6	7,198	-0.08%
2019/07/15	8	121.44	15	120.40	122.00	-7	7,043	-0.10%
2019/07/12	9	117.17	16	117.81	117.00	-7	6,933	-0.10%
2019/07/11	6	115.25	3	115.50	114.50	3	6,962	0.04%
2019/07/10	2	117.25	2	116.75	117.00	0	7,052	0.00%
2019/07/09	0	0.00	1	116.50	115.00	-1	7,262	-0.01%
2019/07/08	19	116.11	15	116.87	115.00	4	7,385	0.05%
2019/07/05	5	117.50	6	118.08	120.00	-1	7,655	-0.01%
2019/07/04	1	118.50	12	118.25	117.00	-11	7,735	-0.14%
2019/07/03	27	118.46	20	118.48	118.00	7	7,830	0.09%
2019/07/02	33	117.29	31	117.76	117.00	2	7,847	0.03%
2019/07/01	14	111.04	18.5	112.55	112.00	-4.5	7,776	-0.06%
2019/06/28	29	111.88	10	112.00	111.50	19	7,896	0.24%
2019/06/27	10	111.70	6	111.92	113.00	4	7,985	0.05%
2019/06/26	9	111.06	3	111.00	111.00	6	8,050	0.07%
2019/06/25	5	112.00	4	112.25	112.00	1	8,132	0.01%
2019/06/24	5	114.50	12	113.54	113.50	-7	8,241	-0.08%
2019/06/21	17	117.03	12	117.96	116.00	5	8,307	0.06%
2019/06/20	10	114.30	12	115.00	117.00	-2	8,286	-0.02%
2019/06/19	16	113.38	15	113.20	113.00	1	8,261	0.01%
2019/06/18	8.2	111.86	5	111.60	110.50	3.2	8,390	0.04%
2019/06/17	30.4	111.52	41	111.16	112.50	-10.7	8,383	-0.13%
2019/06/14	29	106.03	29	105.38	107.00	0	8,255	0.00%
2019/06/13	15	103.73	10	104.45	102.50	5	8,148	0.06%
2019/06/12	20	102.05	13	102.50	104.00	7	8,351	0.08%
2019/06/11	6.1	102.24	7	103.29	101.00	-1	8,488	-0.01%
2019/06/10	6	101.18	17	100.88	103.00	-11	8,928	-0.12%
2019/06/06	6.1	98.59	3	99.13	98.80	3.1	9,213	0.03%
2019/06/05	33.1	101.56	32	99.51	98.50	1.1	9,261	0.01%
2019/06/04	9	101.17	7	101.43	101.00	2	9,309	0.02%
2019/06/03	17	103.88	13	104.85	100.50	4	9,497	0.04%
2019/05/31	10.1	104.30	9	104.44	103.50	1.1	9,559	0.01%
2019/05/30	10	104.60	10	105.25	104.00	0	9,631	0.00%
2019/05/29	9	106.22	8	107.44	105.00	1	9,784	0.01%
2019/05/28	15	106.00	12	105.00	108.50	3	9,943	0.03%
2019/05/27	11	103.50	8	104.81	104.00	3	9,925	0.03%
2019/05/24	14	107.14	17	107.15	104.50	-3	10,059	-0.03%
2019/05/23	14	103.57	25	102.30	105.00	-11	9,946	-0.11%
2019/05/22	22	103.55	24	103.04	101.50	-2	9,930	-0.02%
2019/05/21	11	97.98	12	98.47	100.00	-1	9,909	-0.01%
2019/05/20	9	99.62	6	99.85	97.80	3	10,089	0.03%
2019/05/17	16	100.07	10	100.76	99.80	6	10,302	0.06%
2019/05/16	38	103.63	20	103.90	100.00	18	10,309	0.17%
2019/05/15	56	97.44	47	99.32	102.00	9	10,145	0.09%
2019/05/14	42	92.30	16	91.81	93.00	26	10,134	0.26%
2019/05/13	7	91.74	5	92.46	91.50	2	10,344	0.02%
2019/05/10	11	91.99	8	92.23	91.50	3	10,486	0.03%
2019/05/09	9	95.38	3	98.30	92.70	6	10,509	0.06%
2019/05/08	19	98.55	16	99.13	97.80	3	10,650	0.03%
2019/05/07	6	98.63	7	98.90	98.80	-1	10,661	-0.01%
2019/05/06	60	99.15	11	98.20	96.60	49	10,796	0.45%
2019/05/03	27	97.88	18	97.60	98.70	9	10,910	0.08%
2019/05/02	6	94.03	7	94.16	94.80	-1	10,931	-0.01%
2019/04/30	15	93.78	16	94.36	94.00	-1	10,897	-0.01%
2019/04/29	7	89.94	3	90.20	89.80	4	10,771	0.04%
2019/04/26	31	97.34	35	97.85	95.00	-4	10,651	-0.04%
2019/04/25	12	99.81	5	101.02	98.00	7	10,556	0.07%
2019/04/24	5	106.50	10	107.55	104.00	-5	10,417	-0.05%
2019/04/23	14	110.79	7	109.86	110.00	7	10,323	0.07%
2019/04/22	1.1	107.43	2	106.75	105.50	-1	10,162	-0.01%
2019/04/19	3	104.17	0	0.00	101.50	3	10,128	0.03%
2019/04/18	3.1	105.98	7	104.64	104.00	-4	10,111	-0.04%
2019/04/17	18	107.97	3	108.50	106.50	15	10,075	0.15%
2019/04/16	2	105.75	42	105.64	105.50	-40	10,023	-0.40%
2019/04/15	21	112.43	10	112.05	105.50	11	9,913	0.11%
2019/04/12	17	112.79	14	113.64	112.50	3	9,713	0.03%
2019/04/11	34.1	110.93	27	110.87	110.50	7.1	9,613	0.07%
2019/04/10	9	115.94	4	115.50	117.00	5	9,301	0.05%
2019/04/09	13	115.58	1	115.00	113.00	12	9,170	0.13%
2019/04/08	36	119.68	29	114.72	113.00	7	9,023	0.08%
2019/04/03	26	120.85	30	121.95	120.00	-4	8,840	-0.05%
2019/04/02	48	116.77	5	116.60	115.50	43	8,605	0.50%
2019/04/01	29	122.45	1	123.50	117.50	28	8,423	0.33%
2019/03/29	24.2	125.21	21.1	122.40	121.50	3.1	8,290	0.04%
2019/03/28	30	124.40	33	125.38	125.00	-3	8,214	-0.04%
2019/03/27	10	126.95	9	129.22	125.00	1	8,173	0.01%
2019/03/26	11	133.36	14	133.39	131.00	-3	8,153	-0.04%
2019/03/25	1	130.00	0	0.00	135.50	1	8,054	0.01%
2019/03/22	18	133.11	11	132.05	134.50	7	7,981	0.09%
2019/03/21	11.1	133.00	18	133.83	135.00	-6.9	7,915	-0.09%
2019/03/20	10	128.10	6	129.42	131.00	4	7,718	0.05%
2019/03/19	10	128.95	12	128.71	126.00	-2	7,683	-0.03%
2019/03/18	4	124.75	1	126.00	124.50	3	7,562	0.04%
2019/03/15	14	123.82	35	126.53	125.00	-21	7,641	-0.27%
2019/03/14	5	122.90	6	125.17	127.00	-1	7,503	-0.01%
2019/03/13	20	121.78	14	122.25	123.00	6	7,558	0.08%
2019/03/12	13	113.96	17	115.06	118.50	-4	7,103	-0.06%
2019/03/11	4	109.13	22	107.05	108.00	-18	6,854	-0.26%
2019/03/08	4	107.88	5	107.20	111.50	-1	6,836	-0.01%
2019/03/07	23	110.70	15	110.33	108.00	8	6,888	0.12%
2019/03/06	6	108.67	9	109.06	111.00	-3	6,788	-0.04%
2019/03/05	13	106.19	6	106.17	105.50	7	6,726	0.10%
2019/03/04	7	105.57	5	104.30	103.50	2	6,741	0.03%
2019/02/27	53	102.20	32	102.91	106.00	21	6,653	0.32%
2019/02/26	7	97.80	2	97.80	96.50	5	6,614	0.08%
2019/02/25	5	96.76	49	97.60	96.20	-44	6,869	-0.64%
2019/02/22	3	103.33	7	104.64	106.00	-4	6,893	-0.06%
2019/02/21	6	108.92	4	108.50	106.50	2	6,847	0.03%
2019/02/20	10	110.00	10	110.20	111.00	0	6,946	0.00%
2019/02/19	17	109.71	17	109.50	109.00	0	6,887	0.00%
2019/02/18	6	102.02	8	103.58	107.00	-2	6,640	-0.03%
2019/02/15	8	98.91	5	97.10	97.30	3	6,388	0.05%
2019/02/14	5	98.30	6	99.35	97.40	-1	6,291	-0.02%
2019/02/13	5	98.46	13	98.39	99.10	-8	6,187	-0.13%
2019/02/12	17	94.75	15	95.58	95.80	2	6,032	0.03%
2019/02/11	3	87.73	3	87.90	91.00	0	5,808	0.00%
2019/01/30	11	84.84	15	84.19	82.80	-4	5,644	-0.07%
2019/01/29	10	83.30	11	82.87	83.80	-1	5,605	-0.02%
2019/01/28	3	82.20	1	81.60	81.10	2	5,443	0.04%
2019/01/25	8	80.26	13	80.52	80.80	-5	5,397	-0.09%
2019/01/24	4	78.68	21	78.69	79.90	-17	5,292	-0.32%
2019/01/23	12	76.26	12	75.54	76.20	0	5,181	0.00%
2019/01/21	1	73.00	0	0.00	72.70	1	5,279	0.02%
2019/01/17	1	70.70	0	0.00	70.00	1	5,515	0.02%
2019/01/16	2	72.45	0	0.00	72.00	2	5,672	0.04%
2019/01/14	0	0.00	3	72.87	72.80	-3	5,989	-0.05%
2019/01/11	5	73.40	8	73.73	72.20	-3	6,089	-0.05%
2019/01/09	1	76.20	0	0.00	76.00	1	6,455	0.02%
2019/01/08	0	0.00	1	78.60	77.50	-1	6,583	-0.02%
2019/01/07	1	76.30	0	0.00	76.20	1	6,834	0.01%
2019/01/04	1	76.00	0	0.00	75.70	1	6,930	0.01%
2019/01/03	4	77.90	5	77.82	77.20	-1	7,041	-0.01%
2019/01/02	4	77.75	6	77.72	77.30	-2	7,151	-0.03%
2018/12/28	0	0.00	1	74.00	74.10	-1	7,466	-0.01%
2018/12/27	1	73.00	1	73.30	72.80	0	7,653	0.00%
2018/12/26	2	73.50	0	0.00	71.60	2	7,653	0.03%
2018/12/25	3	73.47	2	72.70	73.10	1	7,647	0.01%
2018/12/24	3	73.40	3	74.10	74.20	0	7,653	0.00%
2018/12/22	3	71.90	1	72.50	72.50	2	7,636	0.03%
2018/12/21	7	72.47	4	72.85	73.50	3	7,630	0.04%
2018/12/20	16	71.66	28	70.84	73.40	-12	7,589	-0.16%
2018/12/19	11	73.73	32	74.87	71.30	-21	7,486	-0.28%
2018/12/18	1	79.10	0	0.00	79.00	1	7,334	0.01%
2018/12/17	5	80.42	10	80.77	80.90	-5	7,298	-0.07%
2018/12/14	9	80.99	6	81.35	79.20	3	7,283	0.04%
2018/12/13	3	80.90	3	81.60	80.70	0	7,234	0.00%
2018/12/12	4	82.18	3	82.60	81.60	1	7,186	0.01%
2018/12/11	10	80.48	10	80.77	80.00	0	7,080	0.00%
2018/12/10	17	80.15	16	79.94	79.20	1	7,022	0.01%
2018/12/07	27	78.88	36	78.08	80.20	-9	6,862	-0.13%
2018/12/06	27	78.03	15	79.45	74.10	12	6,722	0.18%
2018/12/05	8	77.14	13	76.65	77.70	-5	6,497	-0.08%
2018/12/04	11	79.95	14	79.07	77.10	-3	6,469	-0.05%
2018/12/03	5	78.68	2	78.95	78.80	3	6,434	0.05%
2018/11/30	11	79.11	17	78.22	78.00	-6	6,371	-0.09%
2018/11/29	2	78.00	18	77.56	77.90	-16	6,209	-0.26%
2018/11/28	5	77.76	15	77.77	76.10	-10	6,073	-0.16%
2018/11/27	14	77.41	12	77.49	78.20	2	5,967	0.03%
2018/11/26	5	74.90	2	75.80	76.40	3	5,845	0.05%
2018/11/23	31	75.18	24	75.73	75.60	7	5,714	0.12%
2018/11/22	80	74.69	45	74.66	73.80	35	5,505	0.64%
2018/11/21	41	69.40	54	70.43	70.50	-13	5,205	-0.25%
2018/11/20	12	64.58	4	64.68	64.10	8	4,983	0.16%
2018/11/19	32	64.40	6	64.08	64.60	26	4,935	0.53%
2018/11/16	9	60.56	10	60.36	62.30	-1	4,731	-0.02%
2018/11/15	0	0.00	2	57.05	56.70	-2	4,649	-0.04%
2018/11/14	2	57.95	5	57.86	57.20	-3	4,642	-0.06%
2018/11/13	6	56.05	1	56.50	57.30	5	4,631	0.11%
2018/11/12	5	58.50	0	0.00	58.10	5	4,641	0.11%
2018/11/08	28	60.17	3	60.87	59.00	25	4,641	0.54%
2018/11/07	5	59.74	3	59.73	60.20	2	4,623	0.04%
2018/11/06	5	59.90	15	59.88	59.20	-10	4,648	-0.22%
2018/11/05	11	58.82	2	58.40	58.60	9	4,615	0.19%
2018/11/02	5	60.84	2	61.60	60.10	3	4,580	0.07%
2018/11/01	9	61.23	5	61.48	60.80	4	4,565	0.09%
2018/10/31	6	58.63	24	59.09	59.70	-18	4,525	-0.40%
2018/10/30	5	59.52	8	59.70	59.00	-3	4,504	-0.07%
2018/10/29	20	58.33	12	57.87	58.70	8	4,479	0.18%
2018/10/26	8	61.88	56	61.89	60.30	-48	4,417	-1.09%
2018/10/25	4	62.85	11	62.97	63.30	-7	4,334	-0.16%
2018/10/24	22	65.15	28	65.22	63.00	-6	4,179	-0.14%
2018/10/23	3	68.57	12	68.31	65.90	-9	4,012	-0.22%
2018/10/22	8	67.10	20	67.46	66.20	-12	3,782	-0.32%
2018/10/19	4	65.53	1	65.80	67.60	3	3,731	0.08%
2018/10/18	9	67.10	13	67.52	66.00	-4	3,623	-0.11%
2018/10/17	9	66.26	12	67.03	67.20	-3	3,478	-0.09%
2018/10/16	5	65.58	15	65.60	63.40	-10	3,237	-0.31%
2018/10/15	31	65.34	11	65.79	65.90	20	3,152	0.63%
2018/10/12	1	62.80	5	62.22	63.80	-4	2,834	-0.14%
2018/10/11	3	57.43	6	56.93	58.00	-3	2,746	-0.11%
2018/10/09	3	60.47	1	61.00	61.00	2	2,633	0.08%
2018/10/08	29	61.20	31	60.88	62.50	-2	2,566	-0.08%
2018/10/05	11	56.67	9	57.17	58.30	2	2,235	0.09%
2018/10/04	0	0.00	1	52.50	53.00	-1	2,106	-0.05%
2018/10/02	2	53.70	0	0.00	52.80	2	2,215	0.09%
2018/10/01	0	0.00	6	52.97	53.20	-6	2,299	-0.26%
2018/09/28	3	51.80	0	0.00	51.60	3	2,343	0.13%
2018/09/27	5	52.56	1	52.90	52.10	4	2,397	0.17%
2018/09/26	5	52.82	3	52.60	52.10	2	2,480	0.08%
2018/09/25	0	0.00	2	52.70	52.80	-2	2,515	-0.08%
2018/09/21	1	51.10	1	51.50	51.40	0	2,522	0.00%
2018/09/20	6	51.68	5	52.42	51.00	1	2,527	0.04%
2018/09/19	2	50.95	0	0.00	50.70	2	2,520	0.08%
2018/09/17	1	53.10	1	53.20	53.00	0	2,582	0.00%
2018/09/14	3	54.30	3	54.57	54.50	0	2,606	0.00%
2018/09/13	2	51.95	0	0.00	52.10	2	2,646	0.08%
2018/09/12	2	53.10	0	0.00	51.70	2	2,674	0.07%
2018/09/11	35	53.05	53	53.01	53.20	-18	2,726	-0.66%
2018/09/10	0	0.00	1	52.90	52.60	-1	2,773	-0.04%
2018/09/07	4	58.05	1	57.60	55.00	3	2,856	0.11%
2018/09/03	1	62.70	0	0.00	61.60	1	3,298	0.03%
2018/08/31	5	62.74	3	63.53	62.40	2	3,463	0.06%
2018/08/29	1	62.30	2	62.60	63.00	-1	3,818	-0.03%
2018/08/28	1	63.30	0	0.00	62.30	1	4,051	0.02%
2018/08/27	0	0.00	1	61.50	61.30	-1	4,378	-0.02%
2018/08/24	1	60.70	0	0.00	60.40	1	4,642	0.02%
2018/08/20	2	62.75	2	63.00	63.00	0	4,813	0.00%
2018/08/17	0	0.00	1	66.60	63.50	-1	4,855	-0.02%
2018/08/15	1	62.60	0	0.00	62.40	1	5,003	0.02%
2018/08/14	0	0.00	1	63.90	65.00	-1	5,035	-0.02%
2018/08/13	5	64.38	0	0.00	63.10	5	5,122	0.10%
2018/08/10	1	68.40	9	68.99	68.50	-8	5,170	-0.15%
2018/08/09	4	68.88	2	69.10	69.00	2	5,233	0.04%
2018/08/08	24	71.99	23	70.29	69.70	1	5,338	0.02%
2018/08/07	1	71.70	1	70.10	70.40	0	5,395	0.00%
2018/08/06	1	73.10	2	73.30	72.60	-1	5,481	-0.02%
2018/08/03	4	71.28	7	71.33	71.80	-3	5,493	-0.05%
2018/08/02	6	70.22	4	70.70	69.00	2	5,629	0.04%
2018/08/01	1	68.50	2	68.40	69.10	-1	5,726	-0.02%
2018/07/31	1	67.20	5	67.12	67.20	-4	5,789	-0.07%
2018/07/30	2	67.25	1	69.10	66.80	1	5,933	0.02%
2018/07/27	1	68.50	5	68.60	68.50	-4	6,185	-0.06%
2018/07/26	2	70.05	5	70.30	69.10	-3	6,384	-0.05%
2018/07/25	1	69.00	1	69.50	69.00	0	6,470	0.00%
2018/07/24	1	68.00	2	68.40	69.90	-1	6,670	-0.01%
2018/07/23	0	0.00	1	68.20	67.10	-1	6,880	-0.01%
2018/07/20	4	71.65	3	72.30	69.20	1	7,331	0.01%
2018/07/19	0	0.00	6	70.45	69.00	-6	7,533	-0.08%
2018/07/18	8	70.64	0	0.00	69.60	8	7,690	0.10%
2018/07/17	6	73.03	1	73.30	71.30	5	7,892	0.06%
2018/07/16	5	75.20	4	74.75	74.70	1	8,350	0.01%
2018/07/13	7	71.96	3	72.30	72.10	4	8,375	0.05%
2018/07/12	4	70.38	7	70.49	70.90	-3	8,422	-0.04%
2018/07/11	3	69.30	2	68.95	68.00	1	8,458	0.01%
2018/07/10	2	66.70	2	67.05	67.30	0	8,500	0.00%
2018/07/09	7	67.33	8	66.95	67.80	-1	8,641	-0.01%
2018/07/06	4	62.70	7	64.17	62.80	-3	8,858	-0.03%
2018/07/05	3	64.70	1	67.30	65.10	2	8,967	0.02%
2018/07/04	4	70.28	14	68.64	67.50	-10	9,071	-0.11%
2018/07/03	10	75.19	3	76.30	73.50	7	9,087	0.08%
2018/07/02	6	78.33	7	78.41	77.90	-1	9,095	-0.01%
2018/06/29	2	76.65	4	76.85	76.80	-2	9,088	-0.02%
2018/06/28	4	77.38	3	77.53	76.80	1	9,137	0.01%
2018/06/27	2	78.35	7	77.99	77.10	-5	9,111	-0.05%
2018/06/26	3	78.53	1	81.10	78.20	2	9,109	0.02%
2018/06/22	1	85.00	1	85.30	83.30	0	9,151	0.00%
2018/06/21	0	0.00	1	84.70	85.00	-1	9,106	-0.01%
2018/06/20	5	84.52	4	84.00	82.90	1	9,071	0.01%
2018/06/19	3	84.80	11	84.91	83.30	-8	9,004	-0.09%
2018/06/15	15	85.09	5	85.42	83.50	10	8,952	0.11%
2018/06/14	17	88.81	4	90.85	87.30	13	8,842	0.15%
2018/06/13	19	90.14	20	90.96	88.20	-1	8,725	-0.01%
2018/06/12	6	88.03	18	88.46	87.30	-12	8,543	-0.14%
2018/06/11	3	86.37	19	85.56	86.00	-16	8,383	-0.19%
2018/06/08	30	88.51	5	87.66	84.90	25	8,330	0.30%
2018/06/07	20	90.63	32	91.23	89.10	-12	8,154	-0.15%
2018/06/06	15	89.26	3	88.97	88.80	12	7,921	0.15%
2018/06/05	9	89.78	13	90.19	88.90	-4	7,773	-0.05%
2018/06/04	42	90.40	12	89.85	87.10	30	7,532	0.40%
2018/06/01	7	83.40	12	84.21	86.30	-5	7,180	-0.07%
2018/05/31	0	0.00	11	75.49	78.50	-11	6,909	-0.16%
2018/05/30	6	72.57	8	73.65	72.00	-2	6,813	-0.03%
2018/05/29	9	72.83	1	74.70	72.00	8	6,763	0.12%
2018/05/28	5	74.08	5	75.12	73.90	0	6,727	0.00%
2018/05/25	7	75.01	1	75.20	74.00	6	6,697	0.09%
2018/05/24	3	77.70	1	77.00	77.00	2	6,643	0.03%
2018/05/23	2	74.80	14	75.96	77.60	-12	6,567	-0.18%
2018/05/22	13	74.76	11	73.97	73.40	2	6,431	0.03%
2018/05/21	4	72.68	16	72.83	73.40	-12	6,376	-0.19%
2018/05/18	10	76.34	18	74.67	74.80	-8	6,269	-0.13%
2018/05/17	9	78.11	2	78.35	77.80	7	6,178	0.11%
2018/05/16	12	79.79	3	78.77	77.30	9	6,093	0.15%
2018/05/15	5	80.94	11	80.34	79.10	-6	5,974	-0.10%
2018/05/14	9	78.32	16	79.21	81.20	-7	5,886	-0.12%
2018/05/11	13	80.68	0	0.00	78.60	13	5,761	0.23%
2018/05/10	10	81.07	21	80.30	81.90	-11	5,666	-0.19%
2018/05/09	18	78.07	8	77.08	77.00	10	5,455	0.18%
2018/05/08	24	82.48	0	0.00	80.90	24	5,277	0.45%
2018/05/07	24	82.33	11	82.35	82.80	13	5,180	0.25%
2018/05/04	10	81.76	22	80.21	80.30	-12	5,026	-0.24%
2018/05/03	17	88.89	4	89.18	86.10	13	4,759	0.27%
2018/05/02	4	89.98	5	90.18	91.20	-1	4,545	-0.02%
2018/04/30	10	89.83	14	90.44	89.20	-4	4,420	-0.09%
2018/04/27	19	90.63	26	91.83	88.80	-7	4,208	-0.17%
2018/04/26	6	90.88	39	92.31	91.00	-33	3,949	-0.84%
2018/04/25	6	85.43	33	86.45	88.90	-27	3,471	-0.78%
2018/04/24	13	82.48	6	84.08	80.90	7	3,192	0.22%
2018/04/23	10	85.02	17	85.34	83.00	-7	3,014	-0.23%
2018/04/20	55	81.58	21	82.45	81.80	34	2,787	1.22%
2018/04/19	24	77.12	1	77.00	78.60	23	2,277	1.01%
2018/04/18	3	69.90	2	71.50	71.50	1	2,129	0.05%
2018/04/17	5	69.14	1	69.60	67.30	4	2,016	0.20%
2018/04/16	13	71.51	0	0.00	71.50	13	1,902	0.68%
2018/04/13	3	71.50	0	0.00	70.50	3	1,770	0.17%
2018/04/12	11	67.52	4	68.85	70.00	7	1,579	0.44%
2018/04/11	3	62.50	0	0.00	65.70	3	1,255	0.24%
2018/04/10	1	58.90	4	61.65	59.80	-3	1,088	-0.28%
2018/04/09	3	57.67	2	57.65	60.90	1	926	0.11%
2018/04/03	2	56.00	2	55.60	55.40	0	816	0.00%
2018/04/02	1	55.70	0	0.00	54.60	1	764	0.13%
2018/03/31	1	53.60	12	54.95	55.20	-11	730	-1.51%
2018/03/29	1	53.30	1	54.00	53.30	0	650	0.00%
2018/03/27	1	54.30	1	54.60	53.50	0	598	0.00%
2018/03/15	0	0.00	1	47.10	47.10	-1	392	-0.25%
2018/02/26	0	0.00	1	42.90	42.75	-1	380	-0.26%
2018/02/23	1	43.05	0	0.00	42.70	1	384	0.26%
2018/02/12	1	41.70	0	0.00	41.50	1	433	0.23%
2018/02/02	4	49.33	0	0.00	49.00	4	515	0.78%
2018/01/25	1	50.30	0	0.00	50.00	1	623	0.16%
2018/01/22	2	49.85	0	0.00	49.80	2	669	0.30%
2018/01/19	0	0.00	3	49.90	49.55	-3	669	-0.45%
2018/01/17	1	50.70	0	0.00	50.30	1	668	0.15%
2018/01/16	6	51.37	1	51.50	50.60	5	672	0.74%
2018/01/11	1	49.35	1	49.20	49.20	0	646	0.00%
2018/01/04	0	0.00	5	50.20	50.50	-5	653	-0.77%
2018/01/03	1	50.60	1	51.10	50.40	0	654	0.00%
2018/01/02	0	0.00	2	51.20	51.10	-2	647	-0.31%