美時 (1795)-中國信託-新竹券商分點個股進出

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
281.5
漲跌
▼4.0
漲幅
-1.40%
成交量
2,070張
產業
上市生技醫療類股▼0.37%
620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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	283.00	0	0.00	281.50	1	1,981	0.05%
2024/11/21	0	0.00	2	287.00	285.50	-2	1,967	-0.10%
2024/11/20	2.2	289.14	3.1	288.58	288.00	-0.9	1,938	-0.05%
2024/11/19	0.2	280.00	0.1	281.50	285.50	0.2	1,922	0.01%
2024/11/18	0	0.00	1	276.55	279.00	-1	1,948	-0.05%
2024/11/15	1.1	277.10	9	277.17	277.50	-7.9	1,969	-0.40%
2024/11/14	1.3	290.54	6	288.26	282.00	-4.7	1,956	-0.24%
2024/11/13	17.2	284.65	1	282.00	281.50	16.2	1,883	0.86%
2024/11/12	3.5	285.97	2.3	285.12	285.00	1.2	1,843	0.06%
2024/11/11	16	287.13	12.5	286.84	290.00	3.5	1,833	0.19%
2024/11/08	8.5	275.00	4	279.72	285.00	4.5	1,809	0.25%
2024/11/07	3	261.83	1	261.00	261.00	2	1,708	0.12%
2024/11/05	3	261.17	1	261.50	264.00	2	1,760	0.11%
2024/10/30	0.1	252.22	0	0.00	251.50	0.1	1,927	0.01%
2024/10/29	2.1	253.31	0	0.00	254.00	2.1	1,965	0.11%
2024/10/22	0	0.00	5	259.00	259.00	-5	2,100	-0.24%
2024/10/18	1	260.50	1	259.50	259.00	0	2,160	0.00%
2024/10/17	4	256.25	0	0.00	260.00	4	2,198	0.18%
2024/10/09	1	255.50	0	0.00	255.50	1	2,530	0.04%
2024/10/08	1	260.50	0	0.00	262.00	1	2,546	0.04%
2024/10/04	0.1	258.50	0	0.00	258.00	0.1	2,656	0.00%
2024/10/01	1.1	263.21	0	0.00	261.00	1.1	2,687	0.04%
2024/09/30	3.2	263.77	0	0.00	263.00	3.2	2,757	0.12%
2024/09/26	2.2	270.80	0	0.00	267.50	2.2	2,864	0.08%
2024/09/25	0.3	270.90	1	271.50	271.00	-0.7	2,990	-0.02%
2024/09/24	1	270.50	0	0.00	271.00	1	3,075	0.03%
2024/09/23	0	0.00	1	275.00	274.00	-1	3,212	-0.03%
2024/09/18	0.1	268.28	0	0.00	267.00	0.1	3,490	0.00%
2024/09/16	0.1	269.00	0	0.00	269.50	0.1	3,553	0.00%
2024/09/13	1.3	272.43	0	0.00	269.00	1.3	3,568	0.04%
2024/09/12	0	0.00	1	276.50	277.50	-1	3,586	-0.03%
2024/09/11	1	272.00	0	0.00	270.50	1	3,649	0.03%
2024/09/10	0	0.00	1	283.50	278.00	-1	3,656	-0.03%
2024/09/06	1	266.50	1	276.00	275.50	0	3,681	0.00%
2024/09/05	2	269.25	0	0.00	266.50	2	3,698	0.05%
2024/09/02	0.2	293.50	0	0.00	286.50	0.2	3,763	0.01%
2024/08/30	1	287.50	0.3	285.50	287.00	0.7	3,793	0.02%
2024/08/29	0.1	280.50	0	0.00	282.00	0.1	3,780	0.00%
2024/08/28	0.1	282.00	1	282.00	281.00	-0.9	3,820	-0.02%
2024/08/27	0	0.00	3	283.00	285.00	-3	3,895	-0.08%
2024/08/26	1.6	282.79	0.1	283.00	281.00	1.5	3,944	0.04%
2024/08/23	0.1	277.50	0	0.00	281.50	0.1	3,949	0.00%
2024/08/22	0.1	280.50	1.2	281.26	280.00	-1.1	3,962	-0.03%
2024/08/21	0.2	284.47	0	0.00	281.50	0.2	3,999	0.00%
2024/08/20	1.2	284.50	5	281.50	284.50	-3.8	4,004	-0.09%
2024/08/19	0	0.00	2	279.25	278.50	-2	4,026	-0.05%
2024/08/14	0.2	270.18	0	273.00	272.00	0.1	4,165	0.00%
2024/08/13	5	273.60	9	272.78	272.00	-4	4,314	-0.09%
2024/08/12	2	272.75	1	275.50	273.00	1	4,355	0.02%
2024/08/09	0	0.00	1.1	264.59	267.00	-1.1	4,326	-0.03%
2024/08/07	0	0.00	20	255.50	255.50	-20	4,461	-0.45%
2024/08/06	0.1	234.00	2	229.75	235.50	-2	4,467	-0.04%
2024/08/05	5.8	230.24	1	232.00	230.00	4.8	4,449	0.11%
2024/08/02	4.3	265.64	0	0.00	260.00	4.3	4,437	0.10%
2024/08/01	1.2	268.30	2	272.75	273.50	-0.8	4,550	-0.02%
2024/07/31	6.6	271.40	2	265.00	265.00	4.6	4,584	0.10%
2024/07/30	2.1	274.23	3	273.67	275.50	-0.9	4,598	-0.02%
2024/07/29	2	281.50	4	278.00	279.50	-2	4,604	-0.04%
2024/07/23	1	285.50	0	0.00	286.00	1	4,679	0.02%
2024/07/22	1.1	283.25	1.1	284.86	283.00	0	4,708	0.00%
2024/07/19	1.2	285.04	1	283.00	283.00	0.2	4,736	0.00%
2024/07/18	1.2	289.87	1.1	285.74	288.50	0.1	4,800	0.00%
2024/07/17	1	291.00	0	0.00	291.00	1	4,844	0.02%
2024/07/16	1	287.50	0	289.50	286.50	1	4,857	0.02%
2024/07/15	1.1	290.45	0.1	290.50	287.50	1	4,951	0.02%
2024/07/12	1.4	282.39	0	0.00	281.00	1.4	5,020	0.03%
2024/07/11	13	284.33	24.1	287.41	282.00	-11.1	5,093	-0.22%
2024/07/10	11	305.82	1	307.00	300.50	10	5,097	0.20%
2024/07/09	2.1	303.00	2	307.25	302.50	0.1	5,200	0.00%
2024/07/08	5	311.49	5	310.40	309.00	0	5,390	0.00%
2024/07/05	0	0.00	1	308.50	306.50	-1	5,451	-0.02%
2024/07/04	7.1	303.63	8	301.63	303.50	-1	5,589	-0.02%
2024/07/03	10	313.75	4	312.88	310.00	6	5,566	0.11%
2024/07/02	2	311.50	0	0.00	311.50	2	5,724	0.03%
2024/07/01	8	319.56	6.1	318.32	317.00	1.9	5,824	0.03%
2024/06/28	3.1	307.23	3	309.33	309.50	0.1	5,746	0.00%
2024/06/27	7	308.41	3.1	309.60	305.00	3.9	5,785	0.07%
2024/06/26	8	306.69	9.5	307.45	310.50	-1.5	5,746	-0.03%
2024/06/25	4	292.00	7.5	290.73	290.00	-3.5	5,671	-0.06%
2024/06/24	1	288.00	0	0.00	287.50	1	6,014	0.02%
2024/06/21	2	290.00	2	293.50	290.00	0	6,092	0.00%
2024/06/19	0.1	290.50	1	288.50	288.50	-0.9	6,371	-0.01%
2024/06/18	5	294.10	2	294.00	291.50	3	6,352	0.05%
2024/06/17	0	0.00	1	289.00	287.00	-1	6,342	-0.02%
2024/06/13	1	287.50	3	288.00	288.50	-2	6,333	-0.03%
2024/06/12	0	0.00	5	288.30	287.50	-5	6,377	-0.08%
2024/06/07	2	290.00	3	289.67	289.50	-1	6,406	-0.02%
2024/06/06	4.3	288.14	0	0.00	287.50	4.3	6,384	0.07%
2024/06/05	4.1	287.94	6	291.67	292.50	-2	6,378	-0.03%
2024/06/04	1	285.00	0	0.00	285.50	1	6,382	0.02%
2024/06/03	0	0.00	2	288.00	289.00	-2	6,449	-0.03%
2024/05/31	5	284.31	4	284.50	284.00	1	6,466	0.02%
2024/05/30	11.1	279.64	6	276.33	276.00	5.1	6,508	0.08%
2024/05/29	4	281.75	0	0.00	281.00	4	6,518	0.06%
2024/05/28	1.3	281.17	0	0.00	280.50	1.3	6,553	0.02%
2024/05/27	2.1	279.03	3	281.67	282.50	-0.9	6,673	-0.01%
2024/05/24	2.1	279.54	1	279.50	280.00	1.1	6,892	0.02%
2024/05/23	1.1	289.00	0	0.00	281.00	1.1	7,079	0.02%
2024/05/22	1.2	285.09	2	287.00	287.00	-0.8	7,028	-0.01%
2024/05/21	2.1	288.44	0	0.00	286.50	2.1	7,048	0.03%
2024/05/20	10.2	298.02	5.1	300.12	291.50	5.1	7,042	0.07%
2024/05/17	15.1	295.13	10.1	299.63	301.00	5	6,923	0.07%
2024/05/16	5.1	284.06	4	286.00	287.00	1.1	6,817	0.02%
2024/05/15	3.3	284.68	0	0.00	281.00	3.3	6,785	0.05%
2024/05/14	1	280.00	0	0.00	283.00	1	6,793	0.01%
2024/05/13	11.2	274.77	4	274.50	279.00	7.2	6,755	0.11%
2024/05/10	0.1	280.25	0	0.00	287.50	0.1	6,691	0.00%
2024/05/09	3.5	286.77	1	282.50	282.00	2.5	6,727	0.04%
2024/05/08	1.2	289.32	1	290.00	290.00	0.2	6,751	0.00%
2024/05/07	3.4	290.60	5.1	293.72	285.50	-1.7	6,791	-0.03%
2024/05/06	4.6	301.23	2	300.00	300.00	2.6	6,653	0.04%
2024/05/03	3.2	310.69	0	0.00	307.50	3.2	6,634	0.05%
2024/05/02	12.1	318.34	3	318.67	317.00	9.1	6,602	0.14%
2024/04/30	5.1	323.55	5	326.90	323.00	0.1	6,606	0.00%
2024/04/29	10	327.10	15.1	322.64	329.00	-5.1	6,734	-0.08%
2024/04/26	1.1	315.24	1	311.50	314.50	0.1	6,767	0.00%
2024/04/25	7	313.79	4	315.50	312.00	3	6,784	0.04%
2024/04/24	3	321.17	3.1	319.57	320.50	-0.1	6,811	0.00%
2024/04/23	4	319.75	9	319.33	320.50	-5	6,878	-0.07%
2024/04/22	5	313.10	10.2	318.26	313.00	-5.2	7,002	-0.07%
2024/04/19	4.3	309.15	1	312.00	311.50	3.3	7,220	0.05%
2024/04/18	6.3	324.94	2.3	326.28	321.00	4	7,168	0.06%
2024/04/17	8	334.06	3	339.67	333.50	5	7,175	0.07%
2024/04/16	11	333.86	22.1	334.83	334.00	-11.1	7,140	-0.16%
2024/04/15	11.2	334.74	2.4	336.46	332.50	8.9	7,006	0.13%
2024/04/12	11	335.09	9.1	338.20	342.00	1.9	7,026	0.03%
2024/04/11	6	329.75	5	330.90	325.00	1	6,982	0.01%
2024/04/10	8	322.94	4	329.25	326.50	4	6,910	0.06%
2024/04/09	2	323.50	4	326.50	323.00	-2	6,861	-0.03%
2024/04/08	11.3	329.33	12.3	332.14	325.00	-1	6,869	-0.02%
2024/04/03	5	316.30	7.1	317.62	317.50	-2.1	6,735	-0.03%
2024/04/02	1	308.00	2.1	309.78	310.50	-1.1	6,597	-0.02%
2024/04/01	3	310.18	3.1	314.81	308.00	-0.1	6,573	0.00%
2024/03/29	3	308.17	3.2	303.44	304.00	-0.2	6,465	0.00%
2024/03/28	7	311.14	5	308.10	306.00	2	6,436	0.03%
2024/03/27	8.2	305.80	11.1	311.34	310.00	-2.9	6,315	-0.05%
2024/03/26	2	299.50	2	293.00	293.00	0	5,985	0.00%
2024/03/25	7	295.57	12.3	299.33	294.50	-5.3	5,987	-0.09%
2024/03/22	2	280.00	3	283.00	288.50	-1	5,788	-0.02%
2024/03/21	1	276.00	0	0.00	274.50	1	5,766	0.02%
2024/03/20	1	276.50	0	0.00	276.50	1	5,825	0.02%
2024/03/19	1	273.50	0	0.00	275.50	1	5,811	0.02%
2024/03/18	0.1	269.50	0	0.00	271.00	0.1	5,894	0.00%
2024/03/15	5.2	265.15	0	0.00	271.50	5.2	5,928	0.09%
2024/03/14	1	268.50	0	0.00	270.00	1	5,896	0.02%
2024/03/13	0.1	270.88	0.1	267.50	266.50	0.1	5,939	0.00%
2024/03/12	5	274.00	5	275.00	274.00	0	6,023	0.00%
2024/03/11	0.1	273.50	0	0.00	273.50	0.1	6,070	0.00%
2024/03/08	3.1	279.96	7	281.14	275.00	-3.9	6,246	-0.06%
2024/03/07	3.2	285.14	0	0.00	284.00	3.2	6,386	0.05%
2024/03/06	0	0.00	8	291.00	289.00	-8	6,581	-0.12%
2024/03/05	15.3	297.50	9.1	295.62	294.50	6.3	6,582	0.09%
2024/03/04	1	292.00	0	0.00	291.50	1	6,550	0.02%
2024/03/01	0.1	287.72	0	0.00	289.50	0.1	6,606	0.00%
2024/02/29	1.1	289.55	0	0.00	289.50	1.1	6,850	0.02%
2024/02/27	3.2	298.95	6	297.42	296.00	-2.8	6,802	-0.04%
2024/02/26	7.1	288.84	6	290.50	293.50	1.1	6,616	0.02%
2024/02/22	1	275.50	0	0.00	273.00	1	6,523	0.02%
2024/02/21	2.1	277.88	3	279.17	276.50	-0.9	6,639	-0.01%
2024/02/20	2	276.00	2.1	277.29	275.50	-0.1	6,686	0.00%
2024/02/19	9.1	281.24	8.5	276.84	275.00	0.6	6,836	0.01%
2024/02/16	1.2	276.17	0	0.00	277.00	1.2	6,991	0.02%
2024/02/15	0.1	273.68	0.1	272.00	273.00	0	7,030	0.00%
2024/02/05	0	275.00	0	0.00	275.50	0	7,047	0.00%
2024/02/02	3.1	274.35	1	274.50	274.50	2.1	7,221	0.03%
2024/02/01	2.3	283.70	2.1	282.83	282.00	0.1	7,231	0.00%
2024/01/31	0	276.67	2	275.00	279.50	-2	7,211	-0.03%
2024/01/30	2.1	273.99	1	271.00	271.00	1.1	7,270	0.01%
2024/01/29	1	277.00	3	275.33	277.00	-2	7,243	-0.03%
2024/01/25	7.1	279.48	7	274.00	274.50	0.1	7,375	0.00%
2024/01/24	7.1	277.03	7	278.29	278.00	0.1	7,471	0.00%
2024/01/23	7.1	275.14	6	275.67	276.50	1.1	7,556	0.01%
2024/01/22	3.1	283.21	1.2	282.65	282.50	1.9	7,586	0.02%
2024/01/19	1	290.00	3	290.33	288.50	-2	7,813	-0.03%
2024/01/18	2	289.00	2	291.25	288.50	0	7,923	0.00%
2024/01/17	5	294.70	14.1	292.79	288.50	-9.1	8,052	-0.11%
2024/01/16	0.1	296.50	3	301.17	303.00	-2.9	8,078	-0.04%
2024/01/15	4.3	292.26	9.5	295.37	296.50	-5.2	7,934	-0.07%
2024/01/12	1	287.00	2	283.25	282.50	-1	7,715	-0.01%
2024/01/11	8	285.13	2	282.75	281.50	6	7,746	0.08%
2024/01/10	4	286.50	6	287.83	290.00	-2	7,653	-0.03%
2024/01/09	2	286.00	1.2	287.61	288.00	0.8	7,613	0.01%
2024/01/08	4	285.00	0.2	286.70	284.50	3.8	7,572	0.05%
2024/01/05	14.1	276.66	7.1	280.28	285.00	7	7,456	0.09%
2024/01/04	0	0.00	1.1	273.95	272.00	-1.1	7,277	-0.02%
2024/01/03	3	276.00	2	276.75	270.50	1	7,252	0.01%
2024/01/02	3	275.67	5	275.50	275.50	-2	7,146	-0.03%
2023/12/29	3	270.17	2.2	271.08	272.00	0.8	7,086	0.01%
2023/12/28	0.3	266.21	0	0.00	264.00	0.3	7,011	0.00%
2023/12/27	0.1	264.00	1	265.16	269.50	-1	6,981	-0.01%
2023/12/26	1	262.00	1.4	263.07	264.00	-0.4	6,955	-0.01%
2023/12/25	0.3	261.86	4	261.38	260.00	-3.7	6,955	-0.05%
2023/12/22	1.8	266.70	0	0.00	267.00	1.8	6,893	0.03%
2023/12/21	0.2	269.74	0	0.00	268.50	0.2	6,890	0.00%
2023/12/20	3	276.67	2.1	275.90	273.50	0.9	6,861	0.01%
2023/12/19	0.1	270.00	0	0.00	273.50	0.1	6,779	0.00%
2023/12/18	3	274.50	3	277.67	272.50	0	6,815	0.00%
2023/12/15	1	275.50	3	273.67	274.00	-2	6,831	-0.03%
2023/12/14	2	268.00	1.2	268.25	268.50	0.8	6,792	0.01%
2023/12/13	7.1	269.91	1	267.00	264.50	6.1	6,764	0.09%
2023/12/12	0.2	274.33	1	275.00	274.00	-0.9	6,707	-0.01%
2023/12/11	3.1	276.26	3	274.00	274.50	0.1	6,653	0.00%
2023/12/08	2.4	271.83	1	275.50	272.00	1.4	6,615	0.02%
2023/12/07	4	273.63	4	276.38	274.00	0	6,627	0.00%
2023/12/06	1.2	272.58	1.1	270.07	270.00	0.2	6,521	0.00%
2023/12/05	6	274.67	6	273.07	272.00	0	6,487	0.00%
2023/12/04	2	279.50	15	271.48	277.00	-13	6,286	-0.21%
2023/12/01	4	269.00	10.4	268.54	267.50	-6.4	6,085	-0.11%
2023/11/30	0.2	259.30	0	0.00	258.50	0.2	5,839	0.00%
2023/11/29	1	260.00	0	0.00	261.00	1	5,805	0.02%
2023/11/28	2	257.00	2	256.50	258.00	0	5,753	0.00%
2023/11/27	3	258.17	4.5	259.32	257.00	-1.5	5,706	-0.03%
2023/11/24	0.3	248.75	0	0.00	250.00	0.3	5,466	0.00%
2023/11/22	0.1	251.50	0	0.00	245.50	0.1	5,363	0.00%
2023/11/21	2.3	250.06	0	0.00	248.00	2.3	5,328	0.04%
2023/11/20	2.4	255.32	0	0.00	251.50	2.4	5,321	0.05%
2023/11/17	0	0.00	1.4	252.57	254.00	-1.4	5,218	-0.03%
2023/11/16	13.1	257.38	2	254.75	253.00	11.1	5,168	0.21%
2023/11/15	3.3	248.45	4.2	246.79	252.00	-0.9	5,061	-0.02%
2023/11/14	0.4	235.09	0	0.00	238.50	0.4	4,929	0.01%
2023/11/13	2.2	235.57	0	0.00	233.00	2.2	4,992	0.04%
2023/11/10	2.1	240.24	6	242.16	240.50	-3.9	5,229	-0.08%
2023/11/09	3.2	238.59	2	236.00	236.00	1.2	5,220	0.02%
2023/11/08	3.1	243.18	3	243.17	242.00	0.1	5,433	0.00%
2023/11/07	5.2	246.93	3	246.17	243.50	2.2	5,584	0.04%
2023/11/06	1	243.00	1	245.50	247.00	0	5,726	0.00%
2023/11/03	7.1	250.71	5	246.10	244.50	2.1	5,828	0.04%
2023/11/02	3	248.49	3	248.50	248.50	0	5,801	0.00%
2023/11/01	8	253.69	8	253.75	251.00	0	5,757	0.00%
2023/10/31	5	254.40	3	252.00	252.00	2	5,689	0.04%
2023/10/30	11	255.14	8.5	253.00	252.00	2.6	5,730	0.04%
2023/10/27	14.1	251.83	17.3	257.01	254.00	-3.2	5,619	-0.06%
2023/10/26	4.3	241.71	2	238.25	236.00	2.3	5,359	0.04%
2023/10/25	8.3	240.01	10.1	242.01	240.00	-1.8	5,272	-0.03%
2023/10/24	3	227.17	3	228.00	230.00	0	5,133	0.00%
2023/10/23	1	212.00	1	214.00	215.00	0	5,129	0.00%
2023/10/20	1	209.51	0	0.00	208.50	1	5,254	0.02%
2023/10/19	8	217.25	7.1	219.58	218.00	0.9	5,417	0.02%
2023/10/18	0	0.00	2	214.50	210.50	-2	5,566	-0.04%
2023/10/17	1.3	218.77	0	0.00	217.00	1.3	5,735	0.02%
2023/10/16	0.1	223.50	7	223.64	220.50	-6.9	5,918	-0.12%
2023/10/13	1	230.00	4.1	228.49	227.50	-3.1	5,982	-0.05%
2023/10/12	2	229.25	1	232.50	232.50	1	6,058	0.02%
2023/10/04	1	234.00	2	232.75	232.50	-1	6,534	-0.02%
2023/10/02	1	239.50	1	238.50	238.00	0	6,719	0.00%
2023/09/26	0.2	235.00	20.3	235.50	235.50	-20.1	7,184	-0.28%
2023/09/25	21	240.14	0.1	240.00	239.50	20.9	7,529	0.28%
2023/09/21	3	232.50	23	232.54	233.50	-20	7,937	-0.25%
2023/09/20	2.1	245.52	1	239.00	237.50	1.1	8,128	0.01%
2023/09/19	5	250.60	1.5	249.83	249.50	3.5	8,256	0.04%
2023/09/18	2.2	247.94	2	247.00	246.50	0.2	8,281	0.00%
2023/09/15	0.5	244.41	1	245.00	246.50	-0.5	8,385	-0.01%
2023/09/14	0.2	246.13	0	0.00	246.50	0.2	8,414	0.00%
2023/09/13	0	0.00	1	243.00	242.50	-1	8,469	-0.01%
2023/09/12	3	239.67	3	240.83	240.00	0	8,595	0.00%
2023/09/08	0	0.00	1.3	243.89	246.00	-1.3	8,758	-0.02%
2023/09/07	0.2	248.36	0	0.00	247.50	0.2	8,766	0.00%
2023/09/05	0.2	251.83	0	0.00	250.00	0.2	8,860	0.00%
2023/09/04	0.1	256.00	0	0.00	256.00	0.1	8,916	0.00%
2023/08/31	4	258.00	2	258.00	253.50	2	9,023	0.02%
2023/08/30	2	257.75	1	256.50	257.00	1	9,202	0.01%
2023/08/29	1	250.50	1	251.00	252.00	0	9,210	0.00%
2023/08/28	1	247.50	2	247.00	247.50	-1	9,262	-0.01%
2023/08/25	4	250.75	3.4	252.39	248.00	0.7	9,287	0.01%
2023/08/24	1	249.00	3.7	250.91	249.50	-2.7	9,305	-0.03%
2023/08/23	2	250.00	0	0.00	249.50	2	9,304	0.02%
2023/08/22	3	256.50	0.2	259.00	255.00	2.8	9,425	0.03%
2023/08/21	4	260.25	6.1	259.52	260.00	-2.1	9,482	-0.02%
2023/08/18	8	260.50	7	259.43	254.00	1	9,590	0.01%
2023/08/17	10	263.79	7	263.64	259.50	3	9,709	0.03%
2023/08/16	32.1	270.74	18	270.78	268.00	14.1	9,745	0.14%
2023/08/15	5.2	262.82	5	263.40	263.50	0.2	10,042	0.00%
2023/08/14	8.2	255.48	9	251.44	250.00	-0.9	10,398	-0.01%
2023/08/11	13.2	278.60	10	271.60	269.00	3.2	10,493	0.03%
2023/08/10	15.2	293.97	14	289.86	286.00	1.2	10,356	0.01%
2023/08/09	20	282.85	11	286.00	292.00	9	10,287	0.09%
2023/08/08	7.2	279.71	6.7	280.61	280.50	0.5	10,417	0.01%
2023/08/07	5.1	286.93	5	285.90	285.50	0.1	10,717	0.00%
2023/08/04	3	283.50	2.1	287.83	289.50	0.9	10,779	0.01%
2023/08/02	8	291.38	9.1	291.13	285.50	-1.1	10,840	-0.01%
2023/08/01	5	290.90	1	292.00	293.00	4	10,808	0.04%
2023/07/31	3.1	284.03	9	288.17	286.50	-5.9	10,838	-0.05%
2023/07/28	1.1	288.39	1	287.00	286.00	0.1	11,103	0.00%
2023/07/27	6.4	294.70	4	294.63	291.50	2.4	11,155	0.02%
2023/07/26	10.1	292.83	2.9	294.21	291.00	7.2	11,327	0.06%
2023/07/25	8	300.38	3	301.00	301.00	5	11,201	0.04%
2023/07/24	14	301.72	7.1	299.67	302.00	7	11,079	0.06%
2023/07/21	17.1	293.47	14.2	293.52	291.00	2.9	10,941	0.03%
2023/07/20	7.4	291.66	0	0.00	287.00	7.4	10,868	0.07%
2023/07/19	13	292.65	11.7	293.75	292.00	1.3	10,780	0.01%
2023/07/18	11	287.73	13	283.92	283.00	-2	10,718	-0.02%
2023/07/17	6	283.86	6	286.42	288.50	0	10,907	0.00%
2023/07/14	4.3	277.70	3	277.50	277.50	1.3	10,937	0.01%
2023/07/13	2	283.75	0.5	289.54	280.00	1.5	10,846	0.01%
2023/07/12	9.6	290.53	4	290.38	290.00	5.6	10,748	0.05%
2023/07/11	1	284.00	1.1	281.09	283.00	-0.1	10,628	0.00%
2023/07/10	5	283.40	4	285.50	285.00	1	10,638	0.01%
2023/07/07	3.1	290.71	3	284.17	284.50	0.1	10,601	0.00%
2023/07/06	3	294.67	3	291.00	290.00	0	10,550	0.00%
2023/07/05	6.4	301.02	5	299.60	294.50	1.4	10,508	0.01%
2023/07/04	19	303.13	17.1	299.39	297.00	1.9	10,684	0.02%
2023/07/03	16.3	300.43	10	297.30	299.00	6.3	10,815	0.06%
2023/06/30	2.1	342.24	3	343.67	325.50	-1	10,553	-0.01%
2023/06/29	29.1	340.26	29	338.62	338.50	0.1	10,581	0.00%
2023/06/28	14	333.50	20.5	334.24	333.50	-6.5	10,466	-0.06%
2023/06/27	16.5	321.35	17	325.82	329.00	-0.6	10,336	-0.01%
2023/06/26	1	307.00	1	313.00	311.50	0	10,210	0.00%
2023/06/21	5	309.60	0	0.00	308.00	5	10,262	0.05%
2023/06/20	8	328.63	8	323.50	320.00	0	10,186	0.00%
2023/06/19	2	326.75	1	324.00	324.00	1	10,176	0.01%
2023/06/16	2.1	325.90	10	332.45	323.00	-7.9	10,180	-0.08%
2023/06/15	10	330.20	10	324.40	330.00	0	10,090	0.00%
2023/06/14	5	318.20	5	317.40	314.00	0	10,005	0.00%
2023/06/13	2	312.00	0	0.00	311.50	2	10,016	0.02%
2023/06/12	2	319.00	1	314.50	314.00	1	10,106	0.01%
2023/06/09	4	319.00	0	0.00	319.00	4	10,155	0.04%
2023/06/08	8	322.25	12	318.25	311.00	-4	10,193	-0.04%
2023/06/07	0	0.00	4	317.13	322.00	-4	10,291	-0.04%
2023/06/06	15	318.20	15	318.50	315.50	0	10,290	0.00%
2023/06/05	35	327.53	30	317.80	315.50	5	10,443	0.05%
2023/06/02	1	324.00	1	321.00	320.50	0	10,354	0.00%
2023/05/31	6	331.67	15	330.17	327.00	-9	10,410	-0.09%
2023/05/30	4	329.63	4	331.38	328.50	0	10,438	0.00%
2023/05/29	6	331.33	2	331.25	330.50	4	10,451	0.04%
2023/05/26	26	336.17	23	327.72	327.00	3	10,501	0.03%
2023/05/25	1	335.50	0	0.00	331.00	1	10,435	0.01%
2023/05/24	29	332.71	21	333.19	334.50	8	10,597	0.08%
2023/05/23	12	335.54	12	336.63	342.00	0	10,554	0.00%
2023/05/22	20	333.93	21.1	333.50	332.00	-1.1	10,623	-0.01%
2023/05/19	60.1	341.43	84	338.89	343.50	-23.9	10,942	-0.22%
2023/05/18	37	320.70	37	329.27	339.00	0	10,548	0.00%
2023/05/17	25	295.52	24	300.50	308.50	1	10,167	0.01%
2023/05/16	10	279.50	18	279.36	280.50	-8	10,044	-0.08%
2023/05/15	19	285.71	18	280.64	275.50	1	10,505	0.01%
2023/05/12	28	290.04	26.1	287.99	289.00	1.9	10,560	0.02%
2023/05/11	28	290.04	26.1	287.99	283.50	1.9	10,608	0.02%
2023/05/10	4	279.75	2	281.75	285.00	2	10,557	0.02%
2023/05/09	10	283.00	7	281.07	279.00	3	11,202	0.03%
2023/05/08	10	284.15	5.2	284.42	287.00	4.8	11,495	0.04%
2023/05/05	14	280.96	22	279.48	281.50	-8	11,577	-0.07%
2023/05/04	39	280.81	31.3	281.31	279.00	7.7	11,585	0.07%
2023/05/03	4.2	275.00	2	273.50	272.50	2.2	11,322	0.02%
2023/05/02	12	271.46	17	273.41	278.00	-5	11,293	-0.04%
2023/04/28	4	260.88	1	259.50	259.50	3	11,163	0.03%
2023/04/27	9	252.50	10	255.25	257.00	-1	11,317	-0.01%
2023/04/26	18	252.58	18	253.22	254.00	0	11,495	0.00%
2023/04/25	28	257.32	28	253.09	254.50	0	11,533	0.00%
2023/04/24	7	256.07	6	258.17	260.50	1	11,571	0.01%
2023/04/21	22	253.28	29	253.48	250.00	-7	11,703	-0.06%
2023/04/20	42	273.04	47.2	269.97	265.00	-5.2	11,657	-0.04%
2023/04/19	17	266.29	15	269.70	269.00	2	11,532	0.02%
2023/04/18	4	264.50	6	266.50	265.50	-2	11,483	-0.02%
2023/04/17	0.2	262.00	2	262.53	262.00	-1.8	11,531	-0.02%
2023/04/14	2	268.00	2	266.75	265.00	0	11,654	0.00%
2023/04/13	12	275.21	11.1	270.65	267.00	0.9	11,820	0.01%
2023/04/12	13.1	271.22	23.4	268.82	267.50	-10.3	12,000	-0.09%
2023/04/11	14	269.96	12	265.51	265.50	2	12,263	0.02%
2023/04/10	2	266.00	2	268.00	265.50	0	12,365	0.00%
2023/04/07	61	276.19	41	273.84	273.00	20	12,493	0.16%
2023/04/06	13	265.88	32	265.95	269.50	-19	12,364	-0.15%
2023/03/31	5.1	254.37	3	253.33	251.00	2.1	12,223	0.02%
2023/03/30	26	259.77	9	257.11	257.50	17	12,342	0.14%
2023/03/29	4	250.88	8	256.56	258.00	-4	12,279	-0.03%
2023/03/28	8	250.69	3	247.50	246.00	5	12,297	0.04%
2023/03/27	2	254.25	2	253.50	252.00	0	12,263	0.00%
2023/03/24	2.1	251.76	2	251.75	252.50	0.1	12,406	0.00%
2023/03/22	7.1	245.14	1	244.00	243.50	6.1	12,526	0.05%
2023/03/21	3	250.17	4	245.88	243.50	-1	12,477	-0.01%
2023/03/17	3	248.17	6	247.25	247.50	-3	12,389	-0.02%
2023/03/16	5	248.99	5	245.30	245.50	0	12,333	0.00%
2023/03/15	6	251.75	31	254.34	254.50	-25	12,230	-0.20%
2023/03/14	23	252.93	23	248.87	248.00	0	12,164	0.00%
2023/03/13	9.1	255.35	9	250.50	250.00	0.1	12,117	0.00%
2023/03/10	16.5	261.24	12.3	256.57	255.00	4.2	12,041	0.03%
2023/03/09	7	272.07	9	271.61	270.00	-2	11,896	-0.02%
2023/03/08	36.4	280.28	25.2	275.99	271.50	11.2	11,878	0.09%
2023/03/07	11.1	283.08	1	278.00	277.50	10.1	11,702	0.09%
2023/03/06	6	281.92	6.1	284.17	285.00	-0.1	12,145	0.00%
2023/03/03	8	285.35	4	280.00	278.50	4	13,111	0.03%
2023/03/02	9	282.95	9	285.61	283.50	0	13,927	0.00%
2023/03/01	3.1	283.42	0	0.00	278.50	3.1	14,737	0.02%
2023/02/24	4.1	281.95	27	277.76	281.00	-22.9	15,311	-0.15%
2023/02/23	3	281.33	3.1	283.69	285.00	-0.1	15,679	0.00%
2023/02/22	23.1	285.57	23	279.02	276.50	0.1	16,351	0.00%
2023/02/21	3	284.49	9	284.06	287.00	-6	16,517	-0.04%
2023/02/20	10	295.85	6	290.50	284.50	4	16,869	0.02%
2023/02/17	25	291.66	30	292.02	294.50	-5	16,801	-0.03%
2023/02/16	13	282.77	16	277.13	284.00	-3	16,713	-0.02%
2023/02/15	19	272.08	19	273.00	272.50	0	17,036	0.00%
2023/02/14	14	272.85	16	269.28	267.50	-2	17,159	-0.01%
2023/02/13	17	286.76	13	281.15	277.50	4	16,933	0.02%
2023/02/10	9	279.61	3	280.50	277.50	6	16,509	0.04%
2023/02/09	11	286.32	5	279.90	276.00	6	16,298	0.04%
2023/02/08	24	282.94	25	281.88	284.00	-1	16,106	-0.01%
2023/02/07	59	281.04	50	281.57	281.00	9	15,899	0.06%
2023/02/06	19	264.50	26	267.71	273.50	-7	15,267	-0.05%
2023/02/03	10	251.25	8	250.94	249.00	2	14,987	0.01%
2023/02/02	1	248.50	1	246.00	247.00	0	14,905	0.00%
2023/02/01	5	238.70	3	238.50	237.50	2	14,915	0.01%
2023/01/31	7	238.29	2	238.00	238.00	5	15,027	0.03%
2023/01/30	4	244.00	2	240.25	237.50	2	15,090	0.01%
2023/01/17	7	245.00	7	246.00	243.50	0	15,139	0.00%
2023/01/16	10	238.10	10	237.50	244.00	0	15,033	0.00%
2023/01/13	11	229.50	10	229.60	230.00	1	14,972	0.01%
2023/01/12	16	235.63	13	232.54	230.50	3	15,079	0.02%
2023/01/11	9	251.11	10	246.20	240.50	-1	15,022	-0.01%
2023/01/10	2	249.00	1	243.50	244.00	1	15,027	0.01%
2023/01/09	3	247.50	4.1	250.43	249.00	-1.1	15,190	-0.01%
2023/01/06	1	242.50	1.1	240.59	240.50	-0.1	15,412	0.00%
2023/01/05	3	244.67	3	242.83	239.50	0	15,764	0.00%
2023/01/04	5	250.20	4	248.25	243.50	1	16,017	0.01%
2023/01/03	10	250.20	10	250.45	250.50	0	16,305	0.00%
2022/12/30	32	246.50	32	248.22	246.00	0	16,433	0.00%
2022/12/29	23.1	244.46	26.2	247.30	250.00	-3.1	16,415	-0.02%
2022/12/28	3	236.67	7	239.21	238.50	-4	16,430	-0.02%
2022/12/27	8	237.17	4	237.50	237.50	4	16,705	0.02%
2022/12/26	7	238.64	6	239.67	240.50	1	16,719	0.01%
2022/12/23	7	231.14	5	231.00	232.00	2	16,719	0.01%
2022/12/22	5	228.00	8	229.19	231.50	-3	16,890	-0.02%
2022/12/21	7.2	232.52	8	232.75	228.50	-0.9	16,922	-0.01%
2022/12/20	4	232.38	4	231.25	225.50	0	17,186	0.00%
2022/12/19	6	237.75	5	238.00	237.00	1	17,308	0.01%
2022/12/16	13	242.77	12	241.13	234.50	1	17,539	0.01%
2022/12/15	48.1	247.90	19	248.39	241.00	29.1	17,789	0.16%
2022/12/14	0	0.00	1.5	242.43	255.00	-1.5	17,895	-0.01%
2022/12/09	0.5	253.50	0	0.00	254.00	0.5	18,682	0.00%
2022/12/08	0	0.00	1	244.00	240.50	-1	19,002	-0.01%
2022/12/07	0	0.00	1.1	246.64	244.00	-1.1	19,374	-0.01%
2022/12/06	0.1	270.00	2.4	250.71	249.50	-2.3	19,596	-0.01%
2022/12/05	0.4	261.00	1.1	255.00	269.50	-0.7	19,919	0.00%
2022/12/02	0	0.00	1	246.00	245.50	-1	20,045	0.00%
2022/12/01	0	0.00	0.1	244.00	246.50	-0.1	20,315	0.00%
2022/11/30	1	233.00	2	236.25	244.00	-1	20,795	0.00%
2022/11/29	0	0.00	1.3	236.56	233.50	-1.3	21,046	-0.01%
2022/11/28	72.1	244.25	74.3	243.82	246.50	-2.3	21,276	-0.01%
2022/11/25	81.4	247.32	82.1	246.45	245.50	-0.7	20,880	0.00%
2022/11/24	36.2	226.70	36.1	225.93	239.00	0.1	20,189	0.00%
2022/11/23	40.2	207.71	48	207.49	217.50	-7.8	19,465	-0.04%
2022/11/22	62	194.90	60	195.84	198.00	2	18,795	0.01%
2022/11/21	46	190.21	44.6	189.94	192.00	1.4	18,766	0.01%
2022/11/18	17	180.16	28	183.96	187.00	-11	18,572	-0.06%
2022/11/17	42	173.80	44	176.27	174.00	-2	18,131	-0.01%
2022/11/16	53.6	177.00	57	175.60	170.00	-3.4	18,063	-0.02%
2022/11/15	7	169.79	2	173.25	169.00	5	18,102	0.03%
2022/11/14	6	170.42	8	172.19	171.00	-2	18,652	-0.01%
2022/11/11	8	165.19	34	169.85	171.50	-26	18,760	-0.14%
2022/11/10	33	162.91	25	162.68	156.00	8	19,133	0.04%
2022/11/09	2	161.50	1	163.00	162.50	1	19,230	0.01%
2022/11/08	5	160.50	5.1	162.49	159.50	-0.1	19,261	0.00%
2022/11/07	4	160.13	4	160.63	159.50	0	19,203	0.00%
2022/11/04	3	163.83	2	158.75	159.00	1	19,278	0.01%
2022/11/03	6	160.00	9	161.39	163.00	-3	19,264	-0.02%
2022/11/02	7	157.93	8	158.44	160.00	-1	19,215	-0.01%
2022/11/01	4	156.00	3	158.33	158.50	1	19,181	0.01%
2022/10/31	4	152.63	4	154.75	154.50	0	19,107	0.00%
2022/10/28	10	150.80	10	151.25	151.00	0	19,040	0.00%
2022/10/27	3	142.67	7	145.00	149.50	-4	18,960	-0.02%
2022/10/26	6	142.17	12	142.58	143.00	-6	18,882	-0.03%
2022/10/25	2	143.50	2	143.50	143.00	0	18,760	0.00%
2022/10/24	4	150.38	5	150.80	147.50	-1	18,673	-0.01%
2022/10/21	16	148.19	25	147.68	146.50	-9	18,672	-0.05%
2022/10/20	8	149.25	11	150.95	155.00	-3	18,703	-0.02%
2022/10/19	7	153.21	2	154.50	153.00	5	18,786	0.03%
2022/10/18	18	151.31	19	151.66	153.00	-1	19,182	-0.01%
2022/10/17	1	143.00	15	142.53	148.50	-14	19,289	-0.07%
2022/10/14	11.1	152.24	9	152.28	153.00	2.1	19,110	0.01%
2022/10/13	5	160.80	3	154.00	148.50	2	18,790	0.01%
2022/10/12	17	163.24	21	163.95	161.50	-4	18,489	-0.02%
2022/10/11	14	164.32	8	162.44	159.50	6	18,286	0.03%
2022/10/07	11	170.64	7.2	171.68	168.00	3.8	18,030	0.02%
2022/10/06	8	168.75	5.5	170.09	172.00	2.5	17,876	0.01%
2022/10/05	22	169.66	22	168.86	170.50	0	17,793	0.00%
2022/10/04	16	167.34	22	166.89	167.00	-6	17,617	-0.03%
2022/10/03	9.2	160.97	5	161.10	157.50	4.2	17,590	0.02%
2022/09/30	12	158.96	4	158.38	162.50	8	17,688	0.05%
2022/09/29	11	158.86	12	159.75	158.00	-1	17,667	-0.01%
2022/09/28	10	159.05	6	160.67	154.00	4	17,494	0.02%
2022/09/27	20	160.43	24	160.23	166.00	-4	17,482	-0.02%
2022/09/26	11	164.32	14	164.32	162.00	-3	17,307	-0.02%
2022/09/23	22	167.66	18	166.25	166.00	4	17,314	0.02%
2022/09/22	27	173.61	21	173.02	174.00	6	17,473	0.03%
2022/09/21	4	170.50	6	167.33	169.00	-2	17,566	-0.01%
2022/09/20	8	169.50	15	170.23	173.50	-7	17,686	-0.04%
2022/09/19	12	166.83	8	164.25	163.00	4	17,583	0.02%
2022/09/16	6	168.08	5.1	169.79	171.00	1	17,573	0.01%
2022/09/15	10	170.75	6	169.42	168.00	4	17,621	0.02%
2022/09/14	15	165.07	18	166.97	170.00	-3	17,559	-0.02%
2022/09/13	8	164.44	5	164.30	165.00	3	17,429	0.02%
2022/09/12	6.1	162.98	24	161.83	164.00	-18	17,644	-0.10%
2022/09/08	9.5	151.84	10	153.40	154.00	-0.5	17,765	0.00%
2022/09/07	5	153.20	3	152.17	151.50	2	17,825	0.01%
2022/09/06	23	158.61	10.1	158.60	154.00	13	17,954	0.07%
2022/09/05	22	172.75	19	169.32	166.50	3	17,691	0.02%
2022/09/02	17	174.50	15	175.23	170.00	2	17,738	0.01%
2022/09/01	13	172.81	3	171.33	169.00	10	17,737	0.06%
2022/08/31	15.1	177.04	13	175.92	173.50	2.1	18,090	0.01%
2022/08/30	2	172.75	2	172.75	174.00	0	18,361	0.00%
2022/08/29	21	170.86	3	170.83	169.50	18	18,399	0.10%
2022/08/26	21	181.17	31	184.97	176.00	-10	18,189	-0.05%
2022/08/25	31	175.87	24	174.31	175.50	7	17,591	0.04%
2022/08/24	32	177.84	28	176.82	174.00	4	17,325	0.02%
2022/08/23	11	177.86	9	177.83	176.00	2	16,999	0.01%
2022/08/22	28	184.89	16	187.72	180.00	12	16,681	0.07%
2022/08/19	24	186.67	18	185.97	184.50	6	16,210	0.04%
2022/08/18	7	172.64	18	179.17	184.50	-11	15,635	-0.07%
2022/08/17	27	164.93	33.5	166.19	168.00	-6.5	15,227	-0.04%
2022/08/16	7	155.86	16	156.16	161.50	-9	14,415	-0.06%
2022/08/15	0	0.00	10	144.60	147.00	-10	14,136	-0.07%
2022/08/12	3	142.83	1	145.00	145.00	2	14,246	0.01%
2022/08/11	6	145.42	4	145.63	143.00	2	14,631	0.01%
2022/08/10	4	145.38	6	145.50	148.00	-2	14,709	-0.01%
2022/08/09	3	142.17	1	142.00	141.50	2	14,685	0.01%
2022/08/08	3	142.67	9	143.00	143.00	-6	14,700	-0.04%
2022/08/05	4	139.50	2	139.25	142.00	2	14,683	0.01%
2022/08/04	2	133.50	2	134.00	135.00	0	14,680	0.00%
2022/08/03	1	134.00	1	135.00	133.50	0	14,638	0.00%
2022/08/02	8	138.25	3	135.33	133.00	5	14,641	0.03%
2022/08/01	3	141.67	5	138.80	138.00	-2	14,564	-0.01%
2022/07/29	2	142.00	1	141.50	141.50	1	14,575	0.01%
2022/07/28	2	143.75	3	142.50	141.50	-1	14,550	-0.01%
2022/07/27	6	142.25	6	141.75	141.50	0	14,504	0.00%
2022/07/26	23	147.20	26	147.13	142.00	-3	14,371	-0.02%
2022/07/25	42	147.85	42	149.35	149.50	0	14,073	0.00%
2022/07/22	41	138.80	46.5	140.51	144.50	-5.5	13,539	-0.04%
2022/07/21	8	130.50	9	131.22	135.00	-1	13,243	-0.01%
2022/07/20	1	131.00	0	0.00	130.00	1	13,233	0.01%
2022/07/19	55	131.18	51	132.23	130.00	4	13,290	0.03%
2022/07/18	2	131.25	2	129.75	130.00	0	13,242	0.00%
2022/07/15	10	132.70	5	130.90	131.00	5	13,165	0.04%
2022/07/14	10	136.80	2	137.50	137.00	8	13,057	0.06%
2022/07/13	9	139.56	8	140.31	139.50	1	13,098	0.01%
2022/07/12	11	134.82	10	135.00	135.00	1	13,102	0.01%
2022/07/11	17	135.65	17	135.65	139.00	0	13,132	0.00%
2022/07/08	17.5	141.64	14	137.89	135.00	3.5	12,878	0.03%
2022/07/07	6	143.83	7	145.86	146.00	-1	12,717	-0.01%
2022/07/06	6	148.50	5	144.10	143.50	1	12,598	0.01%
2022/07/05	16	142.56	17	143.74	148.00	-1	12,548	-0.01%
2022/07/04	21	138.12	20.1	137.73	141.50	1	12,505	0.01%
2022/07/01	10	147.70	7	145.07	142.50	3	12,654	0.02%
2022/06/30	20	152.95	17	153.85	153.50	3	12,449	0.02%
2022/06/29	19	154.42	24	156.29	157.50	-5	12,114	-0.04%
2022/06/28	26	152.48	23	151.93	148.50	3	11,846	0.03%
2022/06/27	33	145.47	35	147.06	151.50	-2	11,681	-0.02%
2022/06/24	29	143.69	31	142.15	145.00	-2	12,069	-0.02%
2022/06/23	6	140.08	6	142.50	143.50	0	12,214	0.00%
2022/06/22	11	139.41	9	144.00	138.00	2	12,641	0.02%
2022/06/21	9	143.17	12	143.38	146.00	-3	12,601	-0.02%
2022/06/20	72	143.67	70	140.78	139.00	2	12,569	0.02%
2022/06/17	33	144.88	25	140.76	146.50	8	12,181	0.07%
2022/06/16	6	140.17	3	140.83	137.00	3	11,966	0.03%
2022/06/15	2	141.25	1	144.00	140.00	1	12,054	0.01%
2022/06/13	2	143.50	5	148.20	143.00	-3	11,547	-0.03%
2022/06/10	8	150.31	6	148.92	152.00	2	11,272	0.02%
2022/06/09	34	146.97	37	143.99	145.50	-3	11,067	-0.03%
2022/06/08	26	142.35	25	142.04	145.50	1	10,603	0.01%
2022/06/07	1	130.50	11	135.36	139.50	-10	10,082	-0.10%
2022/06/02	2	125.00	4	124.50	124.50	-2	10,094	-0.02%
2022/06/01	1	129.50	1	126.00	126.00	0	10,236	0.00%
2022/05/30	2	127.50	0	0.00	128.00	2	10,571	0.02%
2022/05/27	1	130.00	0	0.00	126.50	1	10,969	0.01%
2022/05/26	1	135.00	6	134.08	129.00	-5	11,280	-0.04%
2022/05/25	5	130.90	5	130.00	131.50	0	11,444	0.00%
2022/05/24	3	128.33	2	129.00	127.50	1	11,693	0.01%
2022/05/23	2	131.75	1	127.50	130.50	1	11,677	0.01%
2022/05/20	7	131.57	6	130.50	129.50	1	11,628	0.01%
2022/05/19	39	130.72	38	127.38	131.50	1	11,430	0.01%
2022/05/18	2	120.75	6	124.42	129.00	-4	10,988	-0.04%
2022/05/17	1	117.50	2	122.50	117.50	-1	10,808	-0.01%
2022/05/16	2	120.50	0	0.00	119.00	2	10,699	0.02%
2022/05/13	1	118.50	6	118.83	117.50	-5	10,620	-0.05%
2022/05/12	0	0.00	1	115.50	111.00	-1	10,550	-0.01%
2022/05/10	0.1	114.00	6	115.00	115.00	-5.9	10,465	-0.06%
2022/05/09	6.1	118.48	0	0.00	117.00	6.1	10,415	0.06%
2022/05/06	1	115.50	1	118.00	118.00	0	10,399	0.00%
2022/05/05	1	117.00	1	119.50	119.00	0	10,353	0.00%
2022/05/04	2	117.00	2	115.00	115.50	0	10,322	0.00%
2022/05/03	0	0.00	1	119.00	119.00	-1	10,284	-0.01%
2022/04/28	2	116.25	3	115.67	115.00	-1	10,223	-0.01%
2022/04/27	2.3	118.76	3	114.50	116.50	-0.7	10,192	-0.01%
2022/04/26	4	118.63	5	115.80	115.50	-1	10,112	-0.01%
2022/04/25	7	122.36	16	119.72	118.00	-9	10,021	-0.09%
2022/04/22	12	130.92	2	131.75	131.00	10	9,896	0.10%
2022/04/21	2	131.00	5	132.50	134.50	-3	9,825	-0.03%
2022/04/20	6	130.75	2	130.00	130.00	4	9,747	0.04%
2022/04/19	25	131.94	22	133.23	133.50	3	9,682	0.03%
2022/04/18	2	130.75	7	131.50	132.50	-5	9,489	-0.05%
2022/04/15	12	132.00	8	133.25	126.50	4	9,301	0.04%
2022/04/14	5	130.40	11	129.73	130.00	-6	9,135	-0.07%
2022/04/13	7	128.36	5	126.30	129.50	2	9,004	0.02%
2022/04/12	3	123.33	6	124.08	123.50	-3	8,848	-0.03%
2022/04/11	5	124.80	7	124.21	124.50	-2	8,762	-0.02%
2022/04/08	4	129.25	0	0.00	129.00	4	8,652	0.05%
2022/04/07	20	134.95	26	132.71	128.50	-6	8,453	-0.07%
2022/04/06	0	0.00	1	131.00	132.00	-1	8,085	-0.01%
2022/04/01	12	132.25	9	133.78	130.50	3	7,998	0.04%
2022/03/31	6	134.08	12	133.58	135.50	-6	7,825	-0.08%
2022/03/30	20	135.03	17	135.97	133.50	3	7,527	0.04%
2022/03/29	44	132.81	37	134.66	133.00	7	7,236	0.10%
2022/03/28	42	126.35	27	126.28	125.00	15	6,597	0.23%
2022/03/25	111	128.44	109	123.82	124.50	2	6,204	0.03%	大買/大賣/
2022/03/24	3	116.33	10	114.05	121.00	-7	5,562	-0.13%
2022/03/23	6	112.92	5	111.00	112.00	1	5,364	0.02%
2022/03/21	1	115.50	3	117.50	117.00	-2	5,168	-0.04%
2022/03/18	29	111.93	27	112.44	114.00	2	4,936	0.04%
2022/03/17	0	0.00	7	106.36	108.50	-7	4,691	-0.15%
2022/03/15	1	100.00	6	103.00	99.70	-5	4,567	-0.11%
2022/03/14	1	98.90	7	100.14	101.50	-6	4,544	-0.13%
2022/03/11	19	102.37	1	104.50	102.50	18	4,585	0.39%
2022/03/10	2	106.00	2	108.00	107.00	0	4,523	0.00%
2022/03/09	1	104.50	9	103.67	103.00	-8	4,414	-0.18%
2022/03/08	2	108.00	1	107.00	101.50	1	4,505	0.02%
2022/03/07	0	0.00	4	107.00	106.00	-4	4,375	-0.09%
2022/03/04	9	114.89	8	115.81	112.50	1	4,228	0.02%
2022/03/03	23	116.52	17	116.97	115.50	6	4,109	0.15%
2022/03/02	33	117.12	35	117.77	118.00	-2	3,932	-0.05%
2022/03/01	42	113.70	46	111.59	114.00	-4	3,615	-0.11%
2022/02/25	36	108.25	41	111.76	111.50	-5	3,327	-0.15%
2022/02/24	36	103.49	25	103.08	103.00	11	3,034	0.36%
2022/02/23	0	0.00	12	98.90	102.50	-12	2,740	-0.44%
2022/02/22	2	93.60	0	0.00	93.40	2	2,852	0.07%
2022/02/17	5	91.30	0	0.00	90.70	5	3,021	0.17%
2022/02/16	0	0.00	2	87.30	89.50	-2	3,013	-0.07%
2022/02/14	2	86.00	0	0.00	86.10	2	3,016	0.07%
2022/02/09	1	90.20	0	0.00	90.20	1	2,987	0.03%
2022/01/24	0	0.00	2	84.40	84.40	-2	2,936	-0.07%
2022/01/18	1	89.50	1	88.60	88.20	0	2,934	0.00%
2022/01/17	0	0.00	1	88.90	89.00	-1	3,027	-0.03%
2022/01/14	1	89.80	0	0.00	87.10	1	3,022	0.03%
2022/01/07	0	0.00	5	92.00	91.50	-5	2,983	-0.17%
2022/01/05	3	97.10	0	0.00	96.10	3	2,950	0.10%
2021/12/28	0	0.00	1	96.90	96.30	-1	3,025	-0.03%
2021/12/27	1	95.90	0	0.00	96.00	1	3,084	0.03%
2021/12/24	1	97.80	1	96.40	96.20	0	3,148	0.00%
2021/12/23	1	98.30	2	98.20	97.70	-1	3,193	-0.03%
2021/12/22	1	97.60	2	98.45	97.80	-1	3,197	-0.03%
2021/12/21	1	96.00	1	96.20	97.40	0	3,237	0.00%
2021/12/20	1	95.60	1	95.40	95.50	0	3,288	0.00%
2021/12/17	3	96.00	4	95.60	95.30	-1	3,275	-0.03%
2021/12/16	1	97.30	2	97.85	97.20	-1	3,236	-0.03%
2021/12/15	5	98.74	3	99.30	98.20	2	3,192	0.06%
2021/12/14	2	101.50	0	0.00	101.50	2	3,130	0.06%
2021/12/13	2	100.20	2	101.00	100.50	0	3,079	0.00%
2021/12/10	1	97.60	0	0.00	97.60	1	2,984	0.03%
2021/12/07	2	97.25	2	97.30	96.30	0	2,905	0.00%
2021/12/06	1	99.80	1	99.90	100.50	0	2,763	0.00%
2021/12/03	0	0.00	2	103.25	103.00	-2	2,740	-0.07%
2021/12/02	7	102.86	2	106.25	102.00	5	2,729	0.18%
2021/11/30	0	0.00	1	111.00	111.50	-1	2,549	-0.04%
2021/11/29	3	111.50	1	110.50	109.00	2	2,547	0.08%
2021/11/25	3	115.83	3	113.50	112.50	0	2,472	0.00%
2021/11/24	0	0.00	2	113.75	114.50	-2	2,376	-0.08%
2021/11/23	6	110.50	7	109.93	108.00	-1	2,315	-0.04%
2021/11/22	0	0.00	2	110.00	111.50	-2	2,259	-0.09%
2021/11/19	13	117.42	10	114.60	114.50	3	2,241	0.13%
2021/11/18	12	113.75	10	115.45	117.00	2	2,086	0.10%
2021/11/17	1	105.50	9	106.06	106.50	-8	1,977	-0.40%
2021/11/16	0	0.00	1	95.70	97.10	-1	2,005	-0.05%
2021/11/15	1	97.30	0	0.00	96.30	1	2,070	0.05%
2021/10/22	1	99.50	0	0.00	98.00	1	2,834	0.04%
2021/10/20	1	99.90	1	98.80	98.70	0	2,957	0.00%
2021/10/19	1	98.70	1	100.00	99.90	0	3,049	0.00%
2021/10/18	1	98.50	1	98.50	98.40	0	3,231	0.00%
2021/10/14	1	99.80	1	98.50	98.70	0	3,705	0.00%
2021/10/12	2	100.15	1	100.00	100.00	1	3,961	0.03%
2021/10/08	4	99.63	3	101.00	100.50	1	4,075	0.02%
2021/10/07	0	0.00	1	96.00	96.50	-1	4,142	-0.02%
2021/10/06	1	94.00	2	93.80	92.70	-1	4,310	-0.02%
2021/10/05	3	96.40	0	0.00	96.40	3	4,551	0.07%
2021/10/04	3	97.67	1	98.20	96.00	2	4,591	0.04%
2021/10/01	1	106.50	2	106.50	104.00	-1	4,549	-0.02%
2021/09/30	5	106.30	2	108.50	108.00	3	4,537	0.07%
2021/09/29	3	101.00	1	103.50	100.50	2	4,512	0.04%
2021/09/28	1	103.50	0	0.00	104.00	1	4,539	0.02%
2021/09/27	5	102.50	3	105.00	102.00	2	4,536	0.04%
2021/09/13	0.1	104.00	0	0.00	101.00	0.1	4,885	0.00%
2021/09/10	4	104.00	0	0.00	103.00	4	4,882	0.08%
2021/09/08	0	0.00	2	100.50	100.00	-2	4,873	-0.04%
2021/08/30	3	104.00	0	0.00	105.00	3	5,009	0.06%
2021/08/19	1	103.50	0	0.00	101.50	1	5,045	0.02%
2021/08/18	0	0.00	1	108.50	112.50	-1	5,022	-0.02%
2021/08/16	0	0.00	2	120.00	116.50	-2	5,107	-0.04%
2021/08/13	5	125.00	0	0.00	122.00	5	5,151	0.10%
2021/08/12	8	134.94	0	0.00	135.50	8	5,304	0.15%
2021/08/11	0	0.00	17	132.56	135.00	-17	5,447	-0.31%
2021/08/10	0	0.00	41	136.83	137.00	-41	5,518	-0.74%
2021/08/09	1	137.50	11	138.50	135.00	-10	5,615	-0.18%
2021/08/06	5	137.80	9	138.33	137.00	-4	5,609	-0.07%
2021/08/05	14	136.04	13	138.73	138.00	1	5,609	0.02%
2021/08/04	14	145.32	22	143.52	141.00	-8	5,536	-0.14%
2021/08/02	4	143.00	5	145.00	147.50	-1	5,320	-0.02%
2021/07/30	4	145.25	1	142.00	146.50	3	5,268	0.06%
2021/07/29	3	149.00	2	149.75	150.50	1	5,211	0.02%
2021/07/28	3	144.83	0	0.00	144.00	3	5,142	0.06%
2021/07/27	0	0.00	1	152.00	148.50	-1	5,059	-0.02%
2021/07/26	7	150.00	1	151.50	153.00	6	5,012	0.12%
2021/07/23	7	150.57	2	147.50	146.00	5	4,936	0.10%
2021/07/22	18	147.64	4.2	149.62	152.00	13.8	4,841	0.29%
2021/07/21	6	143.67	3	146.67	154.50	3	4,671	0.06%
2021/07/20	31.2	147.66	4.2	147.26	140.50	27	4,495	0.60%
2021/07/19	0	0.00	2	145.25	147.50	-2	4,184	-0.05%
2021/07/16	3	127.50	5	129.90	134.50	-2	4,024	-0.05%
2021/07/15	9	128.28	4	130.63	127.50	5	3,925	0.13%
2021/07/14	7	130.79	3	127.83	128.50	4	3,801	0.11%
2021/07/13	14.2	124.35	12	127.25	127.00	2.2	3,717	0.06%
2021/07/12	17	120.15	415	122.23	122.00	-398	3,522	-11.30%	大賣/鉅額交易
2021/07/09	0	0.00	69	113.97	114.00	-69	3,243	-2.13%
2021/07/08	1	107.50	1	104.00	104.00	0	3,183	0.00%
2021/07/07	6	107.00	2	104.00	107.50	4	3,171	0.13%
2021/07/06	1	108.00	2	108.00	107.00	-1	3,134	-0.03%
2021/07/05	1	103.00	0	0.00	105.00	1	3,089	0.03%
2021/07/02	2	105.00	0	0.00	102.50	2	3,047	0.07%
2021/07/01	2	103.50	2	102.00	105.00	0	2,988	0.00%
2021/06/30	14	99.65	7	99.73	101.50	7	2,878	0.24%
2021/06/29	1	94.60	1	96.00	96.90	0	2,721	0.00%
2021/06/16	34	85.78	0	0.00	85.30	34	2,536	1.34%
2021/06/11	1	89.20	1	88.30	87.40	0	2,501	0.00%
2021/06/10	1	94.00	0	0.00	94.20	1	2,403	0.04%
2021/06/09	0	0.00	2	91.20	90.20	-2	2,353	-0.08%
2021/06/07	0	0.00	1	90.50	90.80	-1	2,360	-0.04%
2021/05/31	50	92.99	0	0.00	93.00	50	2,198	2.27%
2021/05/28	0	0.00	1	94.60	94.90	-1	2,136	-0.05%
2021/05/27	1	95.00	3	95.93	96.40	-2	2,081	-0.10%
2021/05/26	41	93.00	0	0.00	92.20	41	1,979	2.07%
2021/05/25	1	91.90	2	90.05	93.20	-1	1,939	-0.05%
2021/05/24	1	92.10	1	95.30	92.10	0	1,865	0.00%
2021/05/21	0	0.00	3	91.57	91.00	-3	1,751	-0.17%
2021/05/20	3	88.90	2	90.30	86.00	1	1,631	0.06%
2021/05/19	3	88.17	6	88.77	88.00	-3	1,454	-0.21%
2021/05/18	4	82.25	10	82.61	83.90	-6	1,327	-0.45%
2021/05/17	6	81.55	3	79.50	82.50	3	1,212	0.25%
2021/05/12	1	69.60	1	73.40	70.00	0	1,053	0.00%
2021/05/11	2	77.00	2	74.60	74.20	0	1,034	0.00%
2021/05/05	0	0.00	23	74.43	74.10	-23	1,032	-2.23%
2021/05/04	36	74.04	0	0.00	74.10	36	1,035	3.48%
2021/05/03	1	78.10	0	0.00	77.70	1	1,019	0.10%
2021/04/29	1	80.80	0	0.00	79.90	1	1,019	0.10%
2021/04/28	2	83.10	1	81.30	81.30	1	1,027	0.10%
2021/04/27	0	0.00	1	83.80	82.80	-1	1,026	-0.10%
2021/04/26	1	80.60	0	0.00	80.50	1	1,004	0.10%
2021/04/23	0	0.00	1	80.00	79.70	-1	1,006	-0.10%
2021/04/21	60	81.75	0	0.00	81.40	60	1,009	5.94%
2021/04/13	0	0.00	2	83.40	81.40	-2	955	-0.21%
2021/04/12	120	82.78	4	82.40	82.70	116	935	12.40%	大買/鉅額交易
2021/04/09	1	81.10	1	81.30	81.00	0	909	0.00%
2021/04/08	60	80.99	4	81.23	81.40	56	901	6.22%
2021/04/07	1	80.70	1	80.20	80.10	0	881	0.00%
2021/04/06	60	78.51	0	0.00	78.20	60	866	6.92%
2021/03/31	0	0.00	2	77.80	77.70	-2	855	-0.23%
2021/03/30	1	76.10	0	0.00	76.50	1	832	0.12%
2021/03/25	1	75.90	0	0.00	75.10	1	823	0.12%
2021/03/24	0	0.00	2	74.55	75.90	-2	811	-0.25%
2021/03/16	2	73.60	0	0.00	73.50	2	806	0.25%
2021/03/12	0	0.00	1	73.90	74.40	-1	802	-0.12%
2021/03/11	1	76.40	2	76.00	75.00	-1	806	-0.12%
2021/03/10	1	73.10	0	0.00	72.80	1	784	0.13%
2021/03/04	3	72.50	0	0.00	72.70	3	825	0.36%
2021/03/03	1	73.70	0	0.00	74.00	1	821	0.12%
2021/02/25	0	0.00	0.2	77.40	76.20	-0.2	842	-0.02%
2021/02/24	2	76.25	0	0.00	76.00	2	858	0.23%
2021/02/23	5	77.84	5	76.86	77.40	0	895	0.00%
2021/02/22	4	76.75	1	75.20	76.60	3	873	0.34%
2021/02/19	1	73.10	0	0.00	74.20	1	861	0.12%
2021/02/18	2	72.50	2	73.25	74.90	0	863	0.00%
2021/01/29	0.2	68.68	0	0.00	67.50	0.2	919	0.02%
2021/01/21	0	0.00	1	72.40	69.80	-1	942	-0.11%
2021/01/15	1	76.00	0	0.00	74.20	1	932	0.11%
2021/01/14	1	77.30	0	0.00	77.10	1	915	0.11%
2021/01/05	0	0.00	1	80.50	80.00	-1	913	-0.11%
2021/01/04	1	79.70	0	0.00	79.90	1	916	0.11%
2020/12/30	10	79.20	0	0.00	79.20	10	925	1.08%
2020/12/29	1	79.20	1	79.40	79.20	0	924	0.00%
2020/12/25	1	80.80	0	0.00	81.20	1	920	0.11%
2020/12/24	0	0.00	1	81.20	81.10	-1	940	-0.11%
2020/12/16	0	0.00	1	84.40	84.40	-1	1,233	-0.08%
2020/12/11	14	83.26	0	0.00	82.40	14	1,338	1.05%
2020/12/10	1	84.00	0	0.00	83.80	1	1,346	0.07%
2020/12/09	0	0.00	1	84.50	84.70	-1	1,370	-0.07%
2020/12/08	0	0.00	1	84.80	84.30	-1	1,405	-0.07%
2020/12/01	1	85.10	1	83.90	84.00	0	1,485	0.00%
2020/11/30	1	87.10	2	86.55	84.70	-1	1,468	-0.07%
2020/11/27	0	0.00	1	85.90	85.80	-1	1,456	-0.07%
2020/11/24	2	87.50	0	0.00	85.30	2	1,476	0.14%
2020/11/23	2	88.00	2	87.75	88.50	0	1,456	0.00%
2020/11/20	3	87.27	1	87.40	86.50	2	1,460	0.14%
2020/11/19	1	85.90	0	0.00	86.20	1	1,417	0.07%
2020/11/18	2	86.15	5	86.18	86.00	-3	1,417	-0.21%
2020/11/17	4	85.58	31	86.02	85.80	-27	1,418	-1.90%
2020/11/16	0	0.00	1	84.00	84.80	-1	1,444	-0.07%
2020/11/13	2	86.55	0	0.00	84.60	2	1,460	0.14%
2020/11/12	0	0.00	2	85.70	85.40	-2	1,455	-0.14%
2020/11/11	1	85.00	1	84.60	84.20	0	1,470	0.00%
2020/11/09	2	83.05	1	83.10	83.30	1	1,450	0.07%
2020/11/05	0	0.00	1	83.60	82.80	-1	1,481	-0.07%
2020/11/04	4	83.23	4	83.53	82.50	0	1,473	0.00%
2020/10/30	0	0.00	1	80.40	80.00	-1	1,442	-0.07%
2020/10/28	1	80.70	0	0.00	80.80	1	1,448	0.07%
2020/10/20	0	0.00	1	81.20	81.00	-1	1,496	-0.07%
2020/10/16	4	80.00	0	0.00	80.00	4	1,535	0.26%
2020/10/15	0	0.00	3	80.50	80.30	-3	1,546	-0.19%
2020/10/13	3	81.30	1	81.20	80.70	2	1,612	0.12%
2020/10/12	1	80.30	0	0.00	80.30	1	1,619	0.06%
2020/10/07	1	80.40	0	0.00	80.50	1	1,671	0.06%
2020/10/06	2	81.60	0	0.00	80.90	2	1,709	0.12%
2020/10/05	0	0.00	1	81.60	81.10	-1	1,777	-0.06%
2020/09/30	1	80.50	0	0.00	80.60	1	1,883	0.05%
2020/09/29	0	0.00	1	80.50	80.60	-1	1,915	-0.05%
2020/09/28	5	85.04	6	86.00	81.10	-1	1,913	-0.05%
2020/09/25	1	82.60	1	82.90	79.80	0	1,770	0.00%
2020/09/24	0	0.00	1	85.00	84.40	-1	1,748	-0.06%
2020/09/18	2	85.35	4	85.28	85.00	-2	1,740	-0.11%
2020/09/16	0	0.00	1	82.60	82.40	-1	1,873	-0.05%
2020/09/15	1	81.80	1	83.00	82.10	0	1,890	0.00%
2020/09/14	0	0.00	2	82.10	82.10	-2	1,894	-0.11%
2020/09/10	1	83.20	0	0.00	82.70	1	1,933	0.05%
2020/09/09	1	83.30	2	82.45	82.70	-1	1,931	-0.05%
2020/09/08	0	0.00	1	80.10	80.60	-1	1,912	-0.05%
2020/09/03	0	0.00	1	81.20	80.60	-1	2,000	-0.05%
2020/09/02	3	80.97	1	82.00	80.80	2	2,029	0.10%
2020/09/01	0	0.00	1	80.70	81.70	-1	2,038	-0.05%
2020/08/31	1	80.90	0	0.00	80.30	1	2,081	0.05%
2020/08/28	2	80.60	2	80.95	80.80	0	2,112	0.00%
2020/08/27	3	80.10	6	80.27	80.30	-3	2,137	-0.14%
2020/08/26	3	81.00	5	80.34	81.10	-2	2,137	-0.09%
2020/08/25	2	77.95	2	78.60	78.00	0	2,112	0.00%
2020/08/20	3	76.57	0	0.00	76.60	3	2,159	0.14%
2020/08/18	4	82.38	3	82.77	82.50	1	2,226	0.04%
2020/08/17	0	0.00	4	80.90	82.00	-4	2,250	-0.18%
2020/08/10	3	78.80	0	0.00	78.50	3	2,288	0.13%
2020/08/06	1	79.30	0	0.00	78.70	1	2,326	0.04%
2020/08/04	1	79.80	1	79.20	79.10	0	2,364	0.00%
2020/08/03	1	79.00	1	78.20	78.20	0	2,414	0.00%
2020/07/31	0	0.00	1	77.60	78.00	-1	2,472	-0.04%
2020/07/30	0	0.00	1	78.60	78.30	-1	2,635	-0.04%
2020/07/28	1	77.00	0	0.00	76.40	1	2,733	0.04%
2020/07/27	10	77.50	0	0.00	78.20	10	2,807	0.36%
2020/07/24	12	80.30	0	0.00	80.50	12	2,799	0.43%
2020/07/23	1	84.70	0	0.00	82.20	1	2,817	0.04%
2020/07/22	3	83.60	3	84.27	83.90	0	2,837	0.00%
2020/07/16	2	83.10	2	82.50	82.50	0	2,864	0.00%
2020/07/15	1	82.50	1	84.00	82.50	0	2,901	0.00%
2020/07/14	1	85.90	2	86.50	84.80	-1	2,912	-0.03%
2020/07/13	2	86.75	0	0.00	85.40	2	2,912	0.07%
2020/07/10	1	85.10	0	0.00	84.40	1	2,898	0.03%
2020/07/09	2	84.00	3	86.80	87.50	-1	2,857	-0.03%
2020/07/08	2	83.10	7	83.74	83.60	-5	2,814	-0.18%
2020/07/07	7	81.40	2	82.15	81.30	5	2,822	0.18%
2020/07/06	0	0.00	1	81.80	82.30	-1	2,903	-0.03%
2020/07/03	1	81.90	1	82.50	82.00	0	2,912	0.00%
2020/07/02	4	83.95	1	84.80	83.60	3	2,925	0.10%
2020/06/24	4	91.05	0	0.00	85.10	4	2,946	0.14%
2020/06/23	0	0.00	2	89.50	89.50	-2	2,823	-0.07%
2020/06/22	1	82.10	3	82.40	81.40	-2	2,821	-0.07%
2020/06/18	2	85.20	2	84.60	83.00	0	2,818	0.00%
2020/06/17	1	83.30	44	84.00	84.10	-43	2,787	-1.54%
2020/06/16	1	82.50	1	82.50	83.00	0	2,815	0.00%
2020/06/15	0	0.00	5	80.58	81.60	-5	2,819	-0.18%
2020/06/11	2	83.50	2	83.25	79.00	0	2,899	0.00%
2020/06/09	2	82.40	3	82.77	83.10	-1	2,949	-0.03%
2020/06/05	4	82.03	13	82.43	82.40	-9	3,019	-0.30%
2020/06/03	3	80.00	3	80.90	80.30	0	3,022	0.00%
2020/06/02	1	79.50	0	0.00	79.50	1	3,002	0.03%
2020/05/29	1	78.10	0	0.00	77.80	1	3,048	0.03%
2020/05/28	0	0.00	10	79.70	78.10	-10	3,098	-0.32%
2020/05/26	2	81.25	11.2	81.22	80.10	-9.2	3,083	-0.30%
2020/05/25	4	78.80	1	77.80	78.80	3	2,987	0.10%
2020/05/22	16	79.22	10	78.00	77.80	6	2,962	0.20%
2020/05/21	0	0.00	1	79.00	79.10	-1	2,908	-0.03%
2020/05/19	0	0.00	10	77.50	77.30	-10	2,900	-0.34%
2020/05/15	12	74.23	0	0.00	75.00	12	2,864	0.42%
2020/05/14	1	77.60	1	75.40	75.10	0	2,869	0.00%
2020/05/13	0	0.00	1	78.00	78.10	-1	2,853	-0.04%
2020/05/12	4	79.00	0	0.00	77.30	4	2,854	0.14%
2020/05/11	1.2	79.25	6	77.83	78.20	-4.8	2,866	-0.17%
2020/05/08	1	81.70	0	0.00	77.40	1	2,874	0.03%
2020/05/07	6	82.60	6	80.93	81.20	0	2,834	0.00%
2020/05/06	11	82.64	11	81.68	81.40	0	2,806	0.00%
2020/05/05	2	78.05	3	76.87	78.10	-1	2,672	-0.04%
2020/04/30	2	77.00	2	75.45	74.90	0	2,640	0.00%
2020/04/29	2	73.10	0	0.00	72.80	2	2,596	0.08%
2020/04/27	1	70.70	0	0.00	71.20	1	2,656	0.04%
2020/04/23	0	0.00	1	70.90	70.80	-1	2,670	-0.04%
2020/04/22	0	0.00	1	65.20	68.60	-1	2,669	-0.04%
2020/04/21	6	67.43	2	70.50	67.30	4	2,693	0.15%
2020/04/20	0	0.00	10	72.00	71.40	-10	2,725	-0.37%
2020/04/17	11	71.45	1	70.20	70.30	10	2,932	0.34%
2020/04/15	5	70.50	11	70.37	70.30	-6	2,951	-0.20%
2020/04/14	6	69.92	0	0.00	69.70	6	2,954	0.20%
2020/04/13	4	69.75	4	68.38	68.30	0	2,981	0.00%
2020/04/10	9	68.62	9	68.40	68.70	0	2,951	0.00%
2020/04/09	1	66.30	1	69.50	69.10	0	3,002	0.00%
2020/04/08	0	0.00	1	63.30	64.10	-1	2,955	-0.03%
2020/04/07	4	64.20	5	63.00	63.80	-1	3,115	-0.03%
2020/04/06	5	60.00	0	0.00	62.30	5	3,142	0.16%
2020/04/01	2	61.00	1	59.80	60.90	1	3,158	0.03%
2020/03/31	0	0.00	2	61.10	60.20	-2	3,164	-0.06%
2020/03/30	2	56.80	0	0.00	58.00	2	3,164	0.06%
2020/03/27	21	56.16	1	55.00	57.50	20	3,239	0.62%
2020/03/26	2	52.70	2	51.95	53.40	0	3,183	0.00%
2020/03/25	1	51.30	3	52.90	52.90	-2	3,148	-0.06%
2020/03/24	3	47.37	1	48.00	48.10	2	3,151	0.06%
2020/03/23	1	44.55	0	0.00	44.55	1	3,155	0.03%
2020/03/20	3	50.07	0	0.00	49.50	3	3,134	0.10%
2020/03/18	4	53.00	0	0.00	53.00	4	3,112	0.13%
2020/03/16	14	68.80	0	0.00	65.30	14	3,006	0.47%
2020/03/13	1	72.00	1	72.00	72.50	0	2,948	0.00%
2020/03/12	1	84.80	7	83.86	79.90	-6	2,936	-0.20%
2020/03/11	5	90.30	9	88.74	88.70	-4	2,899	-0.14%
2020/03/09	4	96.78	3	95.57	94.70	1	2,888	0.03%
2020/03/06	1	96.20	1	95.80	95.70	0	2,851	0.00%
2020/03/05	0	0.00	1	96.00	95.30	-1	2,917	-0.03%
2020/03/04	1	94.80	0	0.00	94.40	1	3,053	0.03%
2020/02/27	4	88.13	3	89.10	87.00	1	3,119	0.03%
2020/02/25	2	90.50	2	89.85	91.30	0	3,183	0.00%
2020/02/24	2	91.50	0	0.00	91.50	2	3,275	0.06%
2020/02/21	1	94.70	1	93.50	93.20	0	3,371	0.00%
2020/02/17	1	93.40	0	0.00	93.00	1	3,525	0.03%
2020/02/12	1	92.70	0	0.00	92.70	1	3,676	0.03%
2020/02/11	0	0.00	2	91.10	91.40	-2	3,771	-0.05%
2020/02/10	2	89.75	1	87.30	89.80	1	3,787	0.03%
2020/02/07	7	88.87	0	0.00	88.70	7	3,856	0.18%
2020/02/04	1	91.80	1	89.80	90.10	0	3,969	0.00%
2020/02/03	7	87.36	1	87.60	88.00	6	3,941	0.15%
2020/01/31	3	93.43	0	0.00	91.50	3	3,920	0.08%
2020/01/30	7	93.66	2	96.35	93.60	5	3,935	0.13%
2020/01/20	1	104.00	4	104.25	104.00	-3	3,952	-0.08%
2020/01/17	2	106.25	2	106.25	105.00	0	3,934	0.00%
2020/01/15	2	106.25	2	106.50	105.50	0	3,873	0.00%
2020/01/14	6	107.75	2	107.00	107.00	4	3,844	0.10%
2020/01/13	8	111.69	4	109.00	109.00	4	3,798	0.11%
2020/01/10	1	115.50	1	115.50	114.50	0	3,577	0.00%
2020/01/09	0	0.00	1	111.00	112.50	-1	3,525	-0.03%
2020/01/08	0	0.00	1	107.50	109.50	-1	3,538	-0.03%
2020/01/07	2	108.50	16	110.50	108.00	-14	3,530	-0.40%
2020/01/06	16	116.13	0	0.00	113.50	16	3,479	0.46%
2020/01/03	5	119.30	4	119.00	116.50	1	3,450	0.03%
2020/01/02	8	117.69	11	116.68	117.50	-3	3,391	-0.09%
2019/12/31	3	116.00	5	116.40	115.00	-2	3,371	-0.06%
2019/12/30	2	114.00	8	114.13	115.00	-6	3,205	-0.19%
2019/12/27	1	114.00	0	0.00	110.50	1	3,201	0.03%
2019/12/24	3	112.00	1	112.00	111.00	2	3,346	0.06%
2019/12/23	7	111.00	11	110.73	113.00	-4	3,320	-0.12%
2019/12/13	3	106.00	1	107.50	108.00	2	3,217	0.06%
2019/12/12	2	108.00	0	0.00	107.50	2	3,211	0.06%
2019/12/11	3	109.33	2	109.00	109.00	1	3,208	0.03%
2019/12/10	0	0.00	1	112.50	111.50	-1	3,182	-0.03%
2019/12/09	4	112.50	1	113.00	113.00	3	3,261	0.09%
2019/12/06	2	112.00	0	0.00	111.50	2	3,252	0.06%
2019/12/05	4	110.25	0	0.00	112.00	4	3,255	0.12%
2019/12/04	0	0.00	1	106.50	109.00	-1	3,245	-0.03%
2019/12/03	1	108.50	1	108.50	108.00	0	3,270	0.00%
2019/12/02	4	110.13	2	109.50	109.50	2	3,336	0.06%
2019/11/29	1	111.50	1	112.50	111.50	0	3,315	0.00%
2019/11/27	6	116.75	1	114.00	115.50	5	3,319	0.15%
2019/11/26	9	116.00	12	113.54	115.00	-3	3,305	-0.09%
2019/11/25	3	111.17	7	112.36	109.00	-4	3,207	-0.12%
2019/11/22	6	109.92	2	110.00	110.00	4	3,145	0.13%
2019/11/21	4	107.38	1	107.00	110.00	3	3,133	0.10%
2019/11/19	4	111.75	2	111.25	110.00	2	3,194	0.06%
2019/11/18	5	111.30	6	110.92	112.00	-1	3,200	-0.03%
2019/11/15	0	0.00	7	108.43	108.50	-7	3,213	-0.22%
2019/11/14	1	102.50	2	103.75	102.50	-1	3,154	-0.03%
2019/11/13	1	108.50	1	107.00	106.50	0	3,122	0.00%
2019/11/12	1	108.50	0	0.00	109.50	1	3,157	0.03%
2019/11/11	4	107.13	23	107.74	105.50	-19	3,147	-0.60%
2019/11/08	0	0.00	1	108.00	105.50	-1	3,212	-0.03%
2019/11/07	0	0.00	4	106.38	106.00	-4	3,154	-0.13%
2019/11/06	6	106.08	2	106.50	106.50	4	3,147	0.13%
2019/11/05	7	105.71	12	105.54	107.00	-5	3,100	-0.16%
2019/11/04	3	102.00	6	101.50	102.50	-3	3,060	-0.10%
2019/11/01	7	100.57	5	100.14	101.50	2	3,113	0.06%
2019/10/31	1	100.50	1	100.00	97.50	0	3,097	0.00%
2019/10/30	9	98.97	6	99.02	99.00	3	3,173	0.09%
2019/10/29	1	97.50	2	97.15	97.20	-1	3,287	-0.03%
2019/10/28	1	96.70	6	95.83	96.60	-5	3,349	-0.15%
2019/10/25	2	97.35	0	0.00	96.00	2	3,348	0.06%
2019/10/24	2	96.95	3	96.83	96.80	-1	3,349	-0.03%
2019/10/23	5	95.30	5	95.52	95.20	0	3,337	0.00%
2019/10/22	1	91.60	0	0.00	91.10	1	3,340	0.03%
2019/10/21	0	0.00	2	91.40	91.10	-2	3,361	-0.06%
2019/10/18	2	91.75	1	92.40	92.30	1	3,399	0.03%
2019/10/17	3	91.87	2	92.05	92.50	1	3,472	0.03%
2019/10/16	3	90.07	3	90.30	90.10	0	3,566	0.00%
2019/10/15	0	0.00	1	90.90	91.00	-1	3,637	-0.03%
2019/10/09	2	92.25	0	0.00	91.70	2	3,964	0.05%
2019/10/08	3	95.17	0	0.00	94.40	3	4,032	0.07%
2019/10/07	0	0.00	18	95.60	95.60	-18	4,068	-0.44%
2019/10/04	2	96.00	5	95.70	95.60	-3	4,107	-0.07%
2019/10/03	1	97.70	2	96.50	96.00	-1	4,147	-0.02%
2019/10/02	3	96.97	0	0.00	97.00	3	4,235	0.07%
2019/10/01	4	98.50	1	99.20	98.10	3	4,277	0.07%
2019/09/26	3	102.33	9	102.56	102.00	-6	4,443	-0.14%
2019/09/25	2	98.65	6	97.60	99.10	-4	4,626	-0.09%
2019/09/24	2	96.50	1	97.00	96.10	1	4,636	0.02%
2019/09/23	0	0.00	2	96.35	96.40	-2	4,675	-0.04%
2019/09/19	6	95.68	2	95.95	95.50	4	4,801	0.08%
2019/09/18	3	96.13	0	0.00	95.70	3	4,887	0.06%
2019/09/17	2	96.60	1	96.50	96.30	1	4,952	0.02%
2019/09/16	2	94.50	0	0.00	95.10	2	5,076	0.04%
2019/09/12	0	0.00	1	94.60	94.80	-1	5,214	-0.02%
2019/09/11	0	0.00	1	93.80	95.20	-1	5,336	-0.02%
2019/09/10	2	99.80	0	0.00	99.10	2	5,396	0.04%
2019/09/09	1	99.00	0	0.00	99.50	1	5,725	0.02%
2019/09/06	0	0.00	4	98.80	98.00	-4	5,913	-0.07%
2019/09/05	5	103.00	1	99.50	99.40	4	5,986	0.07%
2019/09/04	11	102.95	2	102.75	102.00	9	5,991	0.15%
2019/09/03	2	100.50	3	100.17	100.50	-1	5,967	-0.02%
2019/09/02	4	100.50	2	100.50	100.00	2	6,010	0.03%
2019/08/30	1	99.30	3	99.63	98.90	-2	6,027	-0.03%
2019/08/29	0	0.00	6	99.85	98.80	-6	6,064	-0.10%
2019/08/28	0	0.00	2	99.15	99.50	-2	6,050	-0.03%
2019/08/27	1	97.20	2	96.90	96.20	-1	6,103	-0.02%
2019/08/26	1	96.50	0	0.00	96.10	1	6,136	0.02%
2019/08/23	26	99.89	21	98.19	98.10	5	6,163	0.08%
2019/08/22	2	97.90	10	98.44	97.00	-8	6,147	-0.13%
2019/08/21	3	98.00	2	98.75	97.70	1	6,203	0.02%
2019/08/20	5	99.04	6	98.98	99.10	-1	6,208	-0.02%
2019/08/16	0	0.00	2	91.30	91.50	-2	6,389	-0.03%
2019/08/15	8	92.89	0	0.00	92.50	8	6,509	0.12%
2019/08/14	6	99.18	2	96.70	96.40	4	6,532	0.06%
2019/08/13	4	100.40	4	99.38	98.00	0	6,534	0.00%
2019/08/12	1	95.30	1	95.30	95.30	0	6,536	0.00%
2019/08/08	1	95.50	1	96.20	94.40	0	6,801	0.00%
2019/08/07	2	93.60	1	93.90	94.20	1	6,967	0.01%
2019/08/06	7	92.89	13	92.78	94.50	-6	6,981	-0.09%
2019/08/05	11	92.09	3	91.63	91.80	8	6,942	0.12%
2019/08/02	8	99.66	5	99.40	98.40	3	6,904	0.04%
2019/08/01	4	99.35	3	99.40	99.00	1	6,905	0.01%
2019/07/31	20	99.81	15	100.63	98.80	5	6,888	0.07%
2019/07/30	4	111.25	1	117.50	108.50	3	6,670	0.04%
2019/07/29	1	120.50	8	121.38	120.50	-7	6,669	-0.10%
2019/07/26	4	121.75	2	121.00	121.50	2	6,751	0.03%
2019/07/25	2	120.50	0	0.00	120.00	2	6,772	0.03%
2019/07/24	1	124.00	7	123.86	123.00	-6	6,857	-0.09%
2019/07/23	2	121.25	2	122.00	121.00	0	6,929	0.00%
2019/07/22	0	0.00	2	121.75	121.50	-2	7,018	-0.03%
2019/07/19	11	122.95	3	120.67	120.50	8	7,121	0.11%
2019/07/18	3	124.67	1	126.50	122.50	2	7,141	0.03%
2019/07/17	1	124.00	2	124.25	124.00	-1	7,199	-0.01%
2019/07/16	20	124.18	22	123.82	124.00	-2	7,198	-0.03%
2019/07/15	10	120.20	13	120.92	122.00	-3	7,043	-0.04%
2019/07/12	11	118.45	10	117.25	117.00	1	6,933	0.01%
2019/07/11	0	0.00	4	116.50	114.50	-4	6,962	-0.06%
2019/07/10	3	117.17	2	116.25	117.00	1	7,052	0.01%
2019/07/09	5	117.00	0	0.00	115.00	5	7,262	0.07%
2019/07/08	1	116.00	7	116.07	115.00	-6	7,385	-0.08%
2019/07/05	2	117.50	4	118.00	120.00	-2	7,655	-0.03%
2019/07/04	6	118.17	8	119.06	117.00	-2	7,735	-0.03%
2019/07/03	6	119.17	8	117.81	118.00	-2	7,830	-0.03%
2019/07/02	10	116.95	12	116.17	117.00	-2	7,847	-0.03%
2019/07/01	4	112.38	3	111.50	112.00	1	7,776	0.01%
2019/06/28	2	112.25	0	0.00	111.50	2	7,896	0.03%
2019/06/27	2	112.25	16	112.75	113.00	-14	7,985	-0.18%
2019/06/26	7	111.07	2	112.00	111.00	5	8,050	0.06%
2019/06/25	3	111.67	2	112.75	112.00	1	8,132	0.01%
2019/06/24	6	114.33	3	114.83	113.50	3	8,241	0.04%
2019/06/21	7	117.71	8	117.31	116.00	-1	8,307	-0.01%
2019/06/20	10	114.85	5	114.30	117.00	5	8,286	0.06%
2019/06/19	10	113.50	7	113.21	113.00	3	8,261	0.04%
2019/06/18	20	112.05	14	110.71	110.50	6	8,390	0.07%
2019/06/17	28	111.36	19	111.82	112.50	9	8,383	0.11%
2019/06/14	6	106.33	8	105.44	107.00	-2	8,255	-0.02%
2019/06/13	7	104.07	8	104.56	102.50	-1	8,148	-0.01%
2019/06/12	13	103.15	3	102.33	104.00	10	8,351	0.12%
2019/06/11	1	103.50	0	0.00	101.00	1	8,488	0.01%
2019/06/06	3	98.30	2	99.30	98.80	1	9,213	0.01%
2019/06/05	1	98.70	5	98.54	98.50	-4	9,261	-0.04%
2019/06/04	1	101.00	1	102.00	101.00	0	9,309	0.00%
2019/06/03	3	102.17	1	105.00	100.50	2	9,497	0.02%
2019/05/31	0	0.00	3	103.50	103.50	-3	9,559	-0.03%
2019/05/30	2	105.50	5	104.40	104.00	-3	9,631	-0.03%
2019/05/29	35	107.81	35	107.51	105.00	0	9,784	0.00%
2019/05/28	6	107.08	4	106.00	108.50	2	9,943	0.02%
2019/05/27	3	104.00	2	103.75	104.00	1	9,925	0.01%
2019/05/24	12	108.21	8	107.81	104.50	4	10,059	0.04%
2019/05/23	11	103.00	13	102.58	105.00	-2	9,946	-0.02%
2019/05/22	11	102.95	7	103.50	101.50	4	9,930	0.04%
2019/05/21	2	98.60	9	97.60	100.00	-7	9,909	-0.07%
2019/05/20	3	99.77	2	99.85	97.80	1	10,089	0.01%
2019/05/17	9	100.22	8	100.34	99.80	1	10,302	0.01%
2019/05/16	19	103.58	20	103.60	100.00	-1	10,309	-0.01%
2019/05/15	9	99.09	8	100.23	102.00	1	10,145	0.01%
2019/05/14	2	90.75	1	92.70	93.00	1	10,134	0.01%
2019/05/13	0	0.00	1	92.10	91.50	-1	10,344	-0.01%
2019/05/09	0	0.00	5	93.60	92.70	-5	10,509	-0.05%
2019/05/08	14	99.36	12	98.22	97.80	2	10,650	0.02%
2019/05/07	4	98.73	6	99.13	98.80	-2	10,661	-0.02%
2019/05/06	5	99.18	12	98.62	96.60	-7	10,796	-0.06%
2019/05/03	1	98.10	2	97.70	98.70	-1	10,910	-0.01%
2019/05/02	4	93.13	3	93.43	94.80	1	10,931	0.01%
2019/04/30	13	94.11	9	93.68	94.00	4	10,897	0.04%
2019/04/29	2	91.75	2	91.50	89.80	0	10,771	0.00%
2019/04/26	7	97.74	8	97.88	95.00	-1	10,651	-0.01%
2019/04/25	4	100.95	7	100.00	98.00	-3	10,556	-0.03%
2019/04/24	4	106.50	2	104.00	104.00	2	10,417	0.02%
2019/04/23	16	109.19	13	109.81	110.00	3	10,323	0.03%
2019/04/22	2	104.50	4	107.13	105.50	-2	10,162	-0.02%
2019/04/19	2	105.00	0	0.00	101.50	2	10,128	0.02%
2019/04/18	5	105.00	6	104.08	104.00	-1	10,111	-0.01%
2019/04/17	3	108.00	3	108.17	106.50	0	10,075	0.00%
2019/04/16	3	106.33	10	104.75	105.50	-7	10,023	-0.07%
2019/04/15	6	107.92	2	109.75	105.50	4	9,913	0.04%
2019/04/12	3	113.17	9	113.44	112.50	-6	9,713	-0.06%
2019/04/11	26	112.25	48	111.40	110.50	-22	9,613	-0.23%
2019/04/10	15	116.43	6	115.58	117.00	9	9,301	0.10%
2019/04/09	10	114.55	2	115.00	113.00	8	9,170	0.09%
2019/04/08	7	115.71	2	113.00	113.00	5	9,023	0.06%
2019/04/03	9	121.56	7	120.57	120.00	2	8,840	0.02%
2019/04/02	6	116.25	11	117.55	115.50	-5	8,605	-0.06%
2019/04/01	4	122.13	5	118.90	117.50	-1	8,423	-0.01%
2019/03/29	2	123.25	0	0.00	121.50	2	8,290	0.02%
2019/03/28	28	125.59	14	125.11	125.00	14	8,214	0.17%
2019/03/27	9	126.89	5	127.70	125.00	4	8,173	0.05%
2019/03/26	10	134.15	10	134.20	131.00	0	8,153	0.00%
2019/03/25	5	135.20	6	134.83	135.50	-1	8,054	-0.01%
2019/03/22	3	131.50	4	133.25	134.50	-1	7,981	-0.01%
2019/03/21	27	133.44	11	134.95	135.00	16	7,915	0.20%
2019/03/20	13	129.04	36	127.82	131.00	-23	7,718	-0.30%
2019/03/19	35	127.30	20	128.88	126.00	15	7,683	0.20%
2019/03/18	8	124.88	4	123.75	124.50	4	7,562	0.05%
2019/03/15	13	124.62	12	124.13	125.00	1	7,641	0.01%
2019/03/14	16	124.09	17	125.00	127.00	-1	7,503	-0.01%
2019/03/13	60	124.53	58	124.49	123.00	2	7,558	0.03%
2019/03/12	48	116.30	50	115.46	118.50	-2	7,103	-0.03%
2019/03/11	3	109.00	21	109.45	108.00	-18	6,854	-0.26%
2019/03/08	15	108.00	3	110.50	111.50	12	6,836	0.18%
2019/03/07	28	109.68	24	111.96	108.00	4	6,888	0.06%
2019/03/06	8	110.44	5	110.00	111.00	3	6,788	0.04%
2019/03/05	2	106.00	2	105.50	105.50	0	6,726	0.00%
2019/03/04	19	105.11	20	107.38	103.50	-1	6,741	-0.01%
2019/02/27	5	102.70	11	103.78	106.00	-6	6,653	-0.09%
2019/02/26	0	0.00	3	98.13	96.50	-3	6,614	-0.05%
2019/02/25	13	97.68	6	98.15	96.20	7	6,869	0.10%
2019/02/22	4	105.13	0	0.00	106.00	4	6,893	0.06%
2019/02/21	4	107.75	2	111.50	106.50	2	6,847	0.03%
2019/02/20	2	111.50	4	110.00	111.00	-2	6,946	-0.03%
2019/02/19	11	109.68	13	110.50	109.00	-2	6,887	-0.03%
2019/02/18	10	103.64	18	103.85	107.00	-8	6,640	-0.12%
2019/02/15	1	99.10	3	98.13	97.30	-2	6,388	-0.03%
2019/02/14	12	99.07	8	99.66	97.40	4	6,291	0.06%
2019/02/13	5	98.52	14	98.30	99.10	-9	6,187	-0.15%
2019/02/12	34	95.00	22	95.08	95.80	12	6,032	0.20%
2019/02/11	3	89.43	9	88.52	91.00	-6	5,808	-0.10%
2019/01/30	7	84.71	13	83.50	82.80	-6	5,644	-0.11%
2019/01/29	10	83.25	8	83.09	83.80	2	5,605	0.04%
2019/01/28	6	81.17	2	81.40	81.10	4	5,443	0.07%
2019/01/25	25	82.20	26	79.88	80.80	-1	5,397	-0.02%
2019/01/24	2	78.45	8	78.86	79.90	-6	5,292	-0.11%
2019/01/23	1	76.30	4	75.80	76.20	-3	5,181	-0.06%
2019/01/21	0	0.00	2	72.80	72.70	-2	5,279	-0.04%
2019/01/18	10	72.85	1	73.00	72.50	9	5,389	0.17%
2019/01/17	8	71.14	0	0.00	70.00	8	5,515	0.15%
2019/01/15	0	0.00	1	72.60	73.10	-1	5,906	-0.02%
2019/01/11	5	72.46	4	73.30	72.20	1	6,089	0.02%
2019/01/09	0	0.00	2	76.00	76.00	-2	6,455	-0.03%
2019/01/04	3	77.37	4	76.25	75.70	-1	6,930	-0.01%
2019/01/03	8	77.90	8	77.58	77.20	0	7,041	0.00%
2019/01/02	18	77.86	23	77.70	77.30	-5	7,151	-0.07%
2018/12/28	3	73.93	3	74.20	74.10	0	7,466	0.00%
2018/12/26	2	71.60	0	0.00	71.60	2	7,653	0.03%
2018/12/25	2	73.45	1	73.00	73.10	1	7,647	0.01%
2018/12/22	2	72.25	0	0.00	72.50	2	7,636	0.03%
2018/12/21	2	72.50	1	74.00	73.50	1	7,630	0.01%
2018/12/20	16	71.28	9	71.03	73.40	7	7,589	0.09%
2018/12/19	6	74.12	6	75.17	71.30	0	7,486	0.00%
2018/12/17	1	80.90	1	79.60	80.90	0	7,298	0.00%
2018/12/14	8	80.95	2	80.45	79.20	6	7,283	0.08%
2018/12/13	2	81.20	1	82.00	80.70	1	7,234	0.01%
2018/12/12	7	82.87	6	82.62	81.60	1	7,186	0.01%
2018/12/11	3	80.27	2	80.80	80.00	1	7,080	0.01%
2018/12/10	5	81.06	5	79.20	79.20	0	7,022	0.00%
2018/12/07	10	78.28	7	78.07	80.20	3	6,862	0.04%
2018/12/06	23	77.90	28	78.42	74.10	-5	6,722	-0.07%
2018/12/04	5	80.40	6	78.83	77.10	-1	6,469	-0.02%
2018/12/03	2	79.00	1	78.60	78.80	1	6,434	0.02%
2018/11/30	32	79.37	35	78.36	78.00	-3	6,371	-0.05%
2018/11/29	2	78.65	5	78.08	77.90	-3	6,209	-0.05%
2018/11/28	4	77.33	2	76.95	76.10	2	6,073	0.03%
2018/11/27	6	77.43	7	78.17	78.20	-1	5,967	-0.02%
2018/11/26	3	74.53	23	76.13	76.40	-20	5,845	-0.34%
2018/11/23	16	75.73	16	75.83	75.60	0	5,714	0.00%
2018/11/22	26	74.24	30	74.30	73.80	-4	5,505	-0.07%
2018/11/21	9	67.57	7	69.70	70.50	2	5,205	0.04%
2018/11/20	1	64.30	1	64.40	64.10	0	4,983	0.00%
2018/11/19	11	63.85	13	64.35	64.60	-2	4,935	-0.04%
2018/11/16	1	59.60	3	61.63	62.30	-2	4,731	-0.04%
2018/11/15	1	57.50	0	0.00	56.70	1	4,649	0.02%
2018/11/14	0	0.00	1	58.10	57.20	-1	4,642	-0.02%
2018/11/13	1	56.80	0	0.00	57.30	1	4,631	0.02%
2018/11/09	2	59.15	0	0.00	59.40	2	4,649	0.04%
2018/11/08	2	59.75	1	60.80	59.00	1	4,641	0.02%
2018/11/07	4	60.00	0	0.00	60.20	4	4,623	0.09%
2018/11/06	0	0.00	2	60.30	59.20	-2	4,648	-0.04%
2018/11/05	0	0.00	2	58.30	58.60	-2	4,615	-0.04%
2018/11/02	3	61.03	4	60.93	60.10	-1	4,580	-0.02%
2018/11/01	4	61.00	4	61.05	60.80	0	4,565	0.00%
2018/10/31	1	59.10	0	0.00	59.70	1	4,525	0.02%
2018/10/30	8	59.50	10	59.60	59.00	-2	4,504	-0.04%
2018/10/29	1	57.40	13	57.70	58.70	-12	4,479	-0.27%
2018/10/26	8	61.63	3	61.27	60.30	5	4,417	0.11%
2018/10/25	6	62.95	28	62.35	63.30	-22	4,334	-0.51%
2018/10/24	14	64.29	9	64.33	63.00	5	4,179	0.12%
2018/10/23	41	67.93	99	67.38	65.90	-58	4,012	-1.45%
2018/10/22	18	66.89	6	67.37	66.20	12	3,782	0.32%
2018/10/19	5	65.12	8	65.76	67.60	-3	3,731	-0.08%
2018/10/18	27	66.90	9	66.81	66.00	18	3,623	0.50%
2018/10/17	27	66.59	15	66.68	67.20	12	3,478	0.34%
2018/10/16	32	64.77	5	64.14	63.40	27	3,237	0.83%
2018/10/15	33	65.51	21	65.77	65.90	12	3,152	0.38%
2018/10/12	3	61.63	16	61.60	63.80	-13	2,834	-0.46%
2018/10/11	6	56.95	8	57.66	58.00	-2	2,746	-0.07%
2018/10/09	25	61.40	22	61.07	61.00	3	2,633	0.11%
2018/10/08	38	60.62	36	60.80	62.50	2	2,566	0.08%
2018/10/05	14	57.33	17	56.33	58.30	-3	2,235	-0.13%
2018/10/04	0	0.00	4	52.43	53.00	-4	2,106	-0.19%
2018/10/03	2	52.30	0	0.00	51.90	2	2,178	0.09%
2018/10/01	0	0.00	3	52.53	53.20	-3	2,299	-0.13%
2018/09/28	2	51.80	5	51.92	51.60	-3	2,343	-0.13%
2018/09/27	15	52.90	13	52.18	52.10	2	2,397	0.08%
2018/09/26	2	52.45	1	52.10	52.10	1	2,480	0.04%
2018/09/25	4	52.45	5	52.66	52.80	-1	2,515	-0.04%
2018/09/21	0	0.00	1	51.50	51.40	-1	2,522	-0.04%
2018/09/20	2	52.10	1	52.90	51.00	1	2,527	0.04%
2018/09/19	1	50.80	2	51.25	50.70	-1	2,520	-0.04%
2018/09/18	3	51.27	1	53.00	50.60	2	2,541	0.08%
2018/09/17	0	0.00	2	53.30	53.00	-2	2,582	-0.08%
2018/09/14	6	54.80	2	54.25	54.50	4	2,606	0.15%
2018/09/13	0	0.00	1	52.90	52.10	-1	2,646	-0.04%
2018/09/12	0	0.00	4	51.58	51.70	-4	2,674	-0.15%
2018/09/11	1	52.50	1	53.30	53.20	0	2,726	0.00%
2018/09/10	2	53.60	1	54.20	52.60	1	2,773	0.04%
2018/09/07	11	57.15	3	55.70	55.00	8	2,856	0.28%
2018/09/06	4	60.85	2	62.05	61.00	2	2,910	0.07%
2018/09/05	2	61.70	0	0.00	61.10	2	3,076	0.07%
2018/09/03	1	61.70	0	0.00	61.60	1	3,298	0.03%
2018/08/31	4	62.45	8	63.41	62.40	-4	3,463	-0.12%
2018/08/30	1	62.50	1	63.00	62.50	0	3,675	0.00%
2018/08/29	0	0.00	1	62.60	63.00	-1	3,818	-0.03%
2018/08/28	2	63.20	2	63.80	62.30	0	4,051	0.00%
2018/08/27	8	61.18	7	60.94	61.30	1	4,378	0.02%
2018/08/24	15	60.39	1	60.40	60.40	14	4,642	0.30%
2018/08/23	2	61.95	2	61.85	61.70	0	4,728	0.00%
2018/08/22	0	0.00	1	62.80	62.80	-1	4,770	-0.02%
2018/08/20	0	0.00	4	62.85	63.00	-4	4,813	-0.08%
2018/08/17	2	64.30	2	65.70	63.50	0	4,855	0.00%
2018/08/15	2	63.00	0	0.00	62.40	2	5,003	0.04%
2018/08/13	13	62.88	3	63.17	63.10	10	5,122	0.20%
2018/08/10	4	69.63	4	68.90	68.50	0	5,170	0.00%
2018/08/09	2	68.60	0	0.00	69.00	2	5,233	0.04%
2018/08/08	6	70.22	2	70.85	69.70	4	5,338	0.07%
2018/08/07	4	70.90	2	70.60	70.40	2	5,395	0.04%
2018/08/06	3	72.87	2	72.60	72.60	1	5,481	0.02%
2018/08/03	0	0.00	7	70.79	71.80	-7	5,493	-0.13%
2018/08/02	4	69.33	3	69.53	69.00	1	5,629	0.02%
2018/08/01	0	0.00	2	68.60	69.10	-2	5,726	-0.03%
2018/07/30	3	66.87	0	0.00	66.80	3	5,933	0.05%
2018/07/27	0	0.00	4	69.00	68.50	-4	6,185	-0.06%
2018/07/26	3	69.93	5	70.66	69.10	-2	6,384	-0.03%
2018/07/24	2	69.50	3	69.50	69.90	-1	6,670	-0.01%
2018/07/23	1	67.90	2	68.00	67.10	-1	6,880	-0.01%
2018/07/20	7	71.06	7	71.24	69.20	0	7,331	0.00%
2018/07/19	2	69.30	1	70.30	69.00	1	7,533	0.01%
2018/07/18	4	71.53	3	70.27	69.60	1	7,690	0.01%
2018/07/17	7	73.24	2	72.60	71.30	5	7,892	0.06%
2018/07/16	3	75.43	2	75.40	74.70	1	8,350	0.01%
2018/07/13	6	71.67	6	72.10	72.10	0	8,375	0.00%
2018/07/12	2	69.75	2	70.45	70.90	0	8,422	0.00%
2018/07/11	1	68.90	1	68.50	68.00	0	8,458	0.00%
2018/07/10	2	66.70	0	0.00	67.30	2	8,500	0.02%
2018/07/09	2	64.30	4	67.20	67.80	-2	8,641	-0.02%
2018/07/06	1	63.50	1	66.00	62.80	0	8,858	0.00%
2018/07/05	1	66.80	1	63.80	65.10	0	8,967	0.00%
2018/07/04	8	70.23	17	69.97	67.50	-9	9,071	-0.10%
2018/07/03	6	74.37	14	74.47	73.50	-8	9,087	-0.09%
2018/07/02	0	0.00	1	77.80	77.90	-1	9,095	-0.01%
2018/06/29	1	76.60	0	0.00	76.80	1	9,088	0.01%
2018/06/28	4	76.98	1	77.20	76.80	3	9,137	0.03%
2018/06/27	1	77.70	0	0.00	77.10	1	9,111	0.01%
2018/06/26	6	78.37	6	78.50	78.20	0	9,109	0.00%
2018/06/25	3	83.23	3	82.20	81.80	0	9,075	0.00%
2018/06/22	2	85.75	1	83.70	83.30	1	9,151	0.01%
2018/06/21	1	83.80	8	84.89	85.00	-7	9,106	-0.08%
2018/06/20	1	82.30	1	82.90	82.90	0	9,071	0.00%
2018/06/19	1	84.00	1	84.60	83.30	0	9,004	0.00%
2018/06/15	10	84.88	11	84.81	83.50	-1	8,952	-0.01%
2018/06/14	5	88.20	1	87.40	87.30	4	8,842	0.05%
2018/06/13	10	90.18	5	89.58	88.20	5	8,725	0.06%
2018/06/12	9	87.51	11	87.49	87.30	-2	8,543	-0.02%
2018/06/11	1	85.50	7	85.73	86.00	-6	8,383	-0.07%
2018/06/08	21	87.10	6	85.55	84.90	15	8,330	0.18%
2018/06/07	10	90.54	15	91.15	89.10	-5	8,154	-0.06%
2018/06/06	54	89.68	5	88.88	88.80	49	7,921	0.62%
2018/06/05	31	89.46	10	90.09	88.90	21	7,773	0.27%
2018/06/04	25	89.34	16	88.35	87.10	9	7,532	0.12%
2018/06/01	8	83.01	15	84.85	86.30	-7	7,180	-0.10%
2018/05/31	5	76.26	3	77.07	78.50	2	6,909	0.03%
2018/05/29	0	0.00	1	72.30	72.00	-1	6,763	-0.01%
2018/05/25	2	74.40	0	0.00	74.00	2	6,697	0.03%
2018/05/24	2	77.65	2	77.55	77.00	0	6,643	0.00%
2018/05/23	7	77.10	4	77.25	77.60	3	6,567	0.05%
2018/05/21	0	0.00	1	73.20	73.40	-1	6,376	-0.02%
2018/05/18	5	75.80	12	76.72	74.80	-7	6,269	-0.11%
2018/05/17	11	79.03	3	79.03	77.80	8	6,178	0.13%
2018/05/16	2	80.65	8	78.45	77.30	-6	6,093	-0.10%
2018/05/15	5	81.26	2	80.55	79.10	3	5,974	0.05%
2018/05/14	3	78.60	12	77.10	81.20	-9	5,886	-0.15%
2018/05/11	2	79.50	6	80.42	78.60	-4	5,761	-0.07%
2018/05/10	6	81.98	17	79.86	81.90	-11	5,666	-0.19%
2018/05/09	1	79.30	59	78.59	77.00	-58	5,455	-1.06%
2018/05/08	2	84.00	2	81.15	80.90	0	5,277	0.00%
2018/05/07	4	82.08	5	82.02	82.80	-1	5,180	-0.02%
2018/05/04	11	80.44	33	79.92	80.30	-22	5,026	-0.44%
2018/05/03	10	88.62	7	88.41	86.10	3	4,759	0.06%
2018/05/02	29	89.26	24	90.00	91.20	5	4,545	0.11%
2018/04/30	22	89.99	17	90.37	89.20	5	4,420	0.11%
2018/04/27	28	90.03	9	88.98	88.80	19	4,208	0.45%
2018/04/26	33	92.65	52	92.12	91.00	-19	3,949	-0.48%
2018/04/25	9	86.38	31	84.59	88.90	-22	3,471	-0.63%
2018/04/24	11	84.67	12	83.41	80.90	-1	3,192	-0.03%
2018/04/23	12	84.58	16	84.86	83.00	-4	3,014	-0.13%
2018/04/20	70	82.49	46	82.58	81.80	24	2,787	0.86%
2018/04/19	10	73.80	24	77.10	78.60	-14	2,277	-0.61%
2018/04/18	0	0.00	4	71.10	71.50	-4	2,129	-0.19%
2018/04/17	29	68.53	1	71.20	67.30	28	2,016	1.39%
2018/04/16	10	70.34	16	71.97	71.50	-6	1,902	-0.32%
2018/04/13	37	70.10	24	71.37	70.50	13	1,770	0.73%
2018/04/12	18	69.22	14	69.01	70.00	4	1,579	0.25%
2018/04/11	11	64.60	13	64.14	65.70	-2	1,255	-0.16%
2018/04/10	40	62.57	22	63.83	59.80	18	1,088	1.65%
2018/04/09	0	0.00	20	59.69	60.90	-20	926	-2.16%
2018/04/03	4	55.33	15	55.63	55.40	-11	816	-1.35%
2018/04/02	7	54.54	0	0.00	54.60	7	764	0.92%
2018/03/31	7	55.03	5	54.58	55.20	2	730	0.27%
2018/03/30	3	52.60	0	0.00	52.30	3	663	0.45%
2018/03/29	0	0.00	5	54.40	53.30	-5	650	-0.77%
2018/03/28	11	53.42	4	53.95	53.00	7	623	1.12%
2018/03/27	35	54.49	3	53.80	53.50	32	598	5.35%
2018/03/26	5	52.50	2	52.85	53.70	3	488	0.61%
2018/03/22	1	48.60	0	0.00	47.20	1	430	0.23%
2018/03/15	1	47.35	0	0.00	47.10	1	392	0.25%
2018/03/08	0	0.00	1	43.95	43.90	-1	375	-0.27%
2018/03/07	1	44.55	0	0.00	43.90	1	376	0.27%
2018/03/06	0	0.00	1	43.40	43.10	-1	370	-0.27%
2018/03/05	1	43.10	0	0.00	43.20	1	372	0.27%
2018/02/27	0	0.00	2	42.55	42.70	-2	378	-0.53%
2018/02/22	2	43.03	0	0.00	42.65	2	406	0.49%
2018/02/21	0	0.00	1	42.15	42.00	-1	420	-0.24%
2018/02/09	1	41.55	2	41.38	41.40	-1	446	-0.22%
2018/02/08	1	43.80	0	0.00	44.10	1	469	0.21%
2018/02/07	0	0.00	1	45.40	44.70	-1	483	-0.21%
2018/02/06	1	44.40	3	47.33	44.50	-2	496	-0.40%
2018/02/05	1	48.45	1	48.90	48.80	0	495	0.00%
2018/02/02	0	0.00	1	49.20	49.00	-1	515	-0.19%
2018/01/26	1	50.50	0	0.00	50.40	1	613	0.16%
2018/01/08	1	50.00	0	0.00	50.40	1	642	0.16%