美時 (1795)-華南永昌-長虹券商分點個股進出

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
287.0
漲跌
▲6.0
漲幅
+2.14%
成交量
5,046張
產業
上市生技醫療類股
608人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

美時 (1795)籌碼相關－華南永昌-長虹券商分點個股進出

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

華南永昌-長虹券商分點個股進出
華南永昌-長虹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	2	283.50	3	285.33	287.00	-1	6,817	-0.01%
2024/05/15	11.1	281.93	0	0.00	281.00	11.1	6,785	0.16%
2024/05/14	14.1	279.90	2	281.00	283.00	12.1	6,793	0.18%
2024/05/13	15.1	276.80	1.1	279.05	279.00	14	6,755	0.21%
2024/05/10	3	283.67	0	287.00	287.50	3	6,691	0.04%
2024/05/09	10.1	286.06	3	282.50	282.00	7.1	6,727	0.11%
2024/05/08	1	289.09	0.1	291.00	290.00	0.9	6,751	0.01%
2024/05/07	31.3	292.75	2	293.50	285.50	29.3	6,791	0.43%
2024/05/06	45	302.62	0	0.00	300.00	45	6,653	0.68%
2024/05/03	23	308.70	0	0.00	307.50	23	6,634	0.35%
2024/05/02	1	317.00	1	327.00	317.00	0	6,602	0.00%
2024/04/30	1	324.50	0	0.00	323.00	1	6,606	0.02%
2024/04/29	1	316.50	3	324.67	329.00	-2	6,734	-0.03%
2024/04/25	2	319.75	1	317.00	312.00	1	6,784	0.01%
2024/04/24	3	320.83	3	318.00	320.50	0	6,811	0.00%
2024/04/22	2	317.50	2.3	315.87	313.00	-0.3	7,002	0.00%
2024/04/19	0.3	313.50	24	310.33	311.50	-23.7	7,220	-0.33%
2024/04/18	13	327.04	0.5	320.00	321.00	12.5	7,168	0.17%
2024/04/17	9	333.33	0	0.00	333.50	9	7,175	0.13%
2024/04/16	0	0.00	0.2	333.00	334.00	-0.2	7,140	0.00%
2024/04/15	0.1	333.00	1	343.00	332.50	-0.9	7,006	-0.01%
2024/04/12	1.1	335.64	37.1	343.12	342.00	-36	7,026	-0.51%
2024/04/11	5	328.20	5	328.70	325.00	0	6,982	0.00%
2024/04/10	7	326.43	7	328.58	326.50	0	6,910	0.00%
2024/04/09	1	326.50	3	328.83	323.00	-2	6,861	-0.03%
2024/04/08	6	328.60	9.8	329.85	325.00	-3.8	6,869	-0.05%
2024/04/03	14	314.46	54	317.39	317.50	-40	6,735	-0.59%
2024/04/02	10	311.50	93.4	310.34	310.50	-83.4	6,597	-1.26%
2024/04/01	2.2	309.47	10.6	311.92	308.00	-8.4	6,573	-0.13%
2024/03/29	66.3	302.95	0.4	305.50	304.00	65.9	6,465	1.02%
2024/03/28	2.4	309.93	42.2	308.17	306.00	-39.8	6,436	-0.62%
2024/03/27	8.3	310.42	15.4	308.86	310.00	-7.1	6,315	-0.11%
2024/03/26	1.1	293.95	1.2	295.90	293.00	-0.1	5,985	0.00%
2024/03/25	5.1	298.84	9	298.29	294.50	-3.9	5,987	-0.06%
2024/03/22	3.3	280.01	11.5	280.73	288.50	-8.2	5,788	-0.14%
2024/03/21	10	276.00	0	0.00	274.50	10	5,766	0.17%
2024/03/20	5.3	276.05	0	0.00	276.50	5.3	5,825	0.09%
2024/03/19	0	274.00	3	274.00	275.50	-3	5,811	-0.05%
2024/03/18	7	270.43	2	275.25	271.00	5	5,894	0.09%
2024/03/15	28	266.52	3	271.33	271.50	25	5,928	0.42%
2024/03/14	0	0.00	2	271.50	270.00	-2	5,896	-0.03%
2024/03/13	15.3	272.88	3	270.00	266.50	12.3	5,939	0.21%
2024/03/12	4	275.25	2.1	275.51	274.00	2	6,023	0.03%
2024/03/11	2	273.00	1.1	273.48	273.50	1	6,070	0.02%
2024/03/08	4.3	278.32	1.1	275.14	275.00	3.2	6,246	0.05%
2024/03/07	5.2	283.72	5.2	285.76	284.00	0	6,386	0.00%
2024/03/06	4.1	290.51	4	289.25	289.00	0.1	6,581	0.00%
2024/03/05	3.1	296.71	3	295.67	294.50	0.1	6,582	0.00%
2024/03/04	4.3	289.81	4	290.63	291.50	0.3	6,550	0.00%
2024/03/01	2.5	289.06	0.2	288.00	289.50	2.4	6,606	0.04%
2024/02/29	5.4	293.21	2	290.00	289.50	3.4	6,850	0.05%
2024/02/27	6.1	294.22	11.1	297.07	296.00	-5	6,802	-0.07%
2024/02/26	6	292.17	14.3	285.02	293.50	-8.3	6,616	-0.13%
2024/02/23	4.2	272.79	3	272.83	272.00	1.2	6,475	0.02%
2024/02/22	5.1	275.00	1	273.00	273.00	4.1	6,523	0.06%
2024/02/21	2	279.25	4	277.75	276.50	-2	6,639	-0.03%
2024/02/20	1.1	275.07	1	275.50	275.50	0.1	6,686	0.00%
2024/02/19	12	277.38	3	281.50	275.00	9	6,836	0.13%
2024/02/16	0	0.00	5	275.50	277.00	-5	6,991	-0.07%
2024/02/15	7.1	272.64	1	272.50	273.00	6.1	7,030	0.09%
2024/02/05	1.3	275.12	0	0.00	275.50	1.3	7,047	0.02%
2024/02/02	6	274.33	0	0.00	274.50	6	7,221	0.08%
2024/02/01	5	284.20	8.1	283.14	282.00	-3.1	7,231	-0.04%
2024/01/31	2.1	277.88	7	278.50	279.50	-4.9	7,211	-0.07%
2024/01/30	5	275.50	1	273.50	271.00	4	7,270	0.06%
2024/01/26	2	275.50	1	273.50	273.50	1	7,327	0.01%
2024/01/25	1	273.50	1	274.50	274.50	0	7,375	0.00%
2024/01/24	0	0.00	3.1	277.88	278.00	-3.1	7,471	-0.04%
2024/01/23	5.2	274.15	1	275.50	276.50	4.2	7,556	0.06%
2024/01/22	3	285.17	1	282.50	282.50	2	7,586	0.03%
2024/01/18	2	287.50	2.1	289.28	288.50	-0.1	7,923	0.00%
2024/01/17	4	293.85	3	291.00	288.50	1	8,052	0.01%
2024/01/16	6	299.58	4	300.25	303.00	2	8,078	0.02%
2024/01/15	6	294.33	11.1	294.68	296.50	-5.1	7,934	-0.06%
2024/01/12	4	285.25	2	286.50	282.50	2	7,715	0.03%
2024/01/11	4.2	282.20	1	285.00	281.50	3.2	7,746	0.04%
2024/01/10	2.1	286.38	2	287.50	290.00	0.1	7,653	0.00%
2024/01/09	1	282.50	3	285.67	288.00	-2	7,613	-0.03%
2024/01/08	2	284.25	3.3	283.92	284.50	-1.3	7,572	-0.02%
2024/01/05	3	279.00	5.3	280.19	285.00	-2.3	7,456	-0.03%
2024/01/04	0.3	272.80	3	272.83	272.00	-2.8	7,277	-0.04%
2024/01/03	3.1	271.71	2	273.00	270.50	1.1	7,252	0.01%
2023/12/29	0	0.00	2.1	271.67	272.00	-2.1	7,086	-0.03%
2023/12/28	1	264.00	1	266.50	264.00	0	7,011	0.00%
2023/12/27	1	268.50	4	268.75	269.50	-3	6,981	-0.04%
2023/12/26	0	0.00	2	262.50	264.00	-2	6,955	-0.03%
2023/12/25	2.2	259.77	90	258.61	260.00	-87.8	6,955	-1.26%
2023/12/22	95.4	268.37	0	0.00	267.00	95.4	6,893	1.38%
2023/12/20	0	0.00	3	275.50	273.50	-3	6,861	-0.04%
2023/12/19	3	273.33	0	0.00	273.50	3	6,779	0.04%
2023/12/18	2.3	274.52	4	275.24	272.50	-1.7	6,815	-0.03%
2023/12/15	24	268.08	23	268.78	274.00	1	6,831	0.01%
2023/12/14	1	269.00	2	268.25	268.50	-1	6,792	-0.01%
2023/12/13	2.7	269.57	1	276.50	264.50	1.7	6,764	0.03%
2023/12/12	2	276.00	3	275.67	274.00	-1	6,707	-0.01%
2023/12/11	1	274.50	1	277.50	274.50	0	6,653	0.00%
2023/12/08	1	276.00	64	277.98	272.00	-63	6,615	-0.95%
2023/12/07	3	277.33	3.2	276.28	274.00	-0.2	6,627	0.00%
2023/12/06	52.2	273.26	1	274.00	270.00	51.2	6,521	0.79%
2023/12/05	19	273.42	9.1	273.73	272.00	9.9	6,487	0.15%
2023/12/04	3.1	278.95	23	275.61	277.00	-19.9	6,286	-0.32%
2023/12/01	23.1	270.13	7	268.14	267.50	16.1	6,085	0.26%
2023/11/30	2	258.25	1.9	259.21	258.50	0.1	5,839	0.00%
2023/11/29	0	0.00	71	258.37	261.00	-71	5,805	-1.22%
2023/11/28	4	257.38	7	257.07	258.00	-3	5,753	-0.05%
2023/11/27	74.2	254.22	7.6	258.30	257.00	66.6	5,706	1.17%
2023/11/24	6.1	250.94	1	250.00	250.00	5.1	5,466	0.09%
2023/11/22	3.1	247.82	1	247.00	245.50	2.1	5,363	0.04%
2023/11/21	1.9	248.23	0	0.00	248.00	1.9	5,328	0.04%
2023/11/20	6.1	256.22	4.2	256.39	251.50	1.8	5,321	0.03%
2023/11/17	0.2	254.01	5	252.00	254.00	-4.8	5,218	-0.09%
2023/11/16	15.1	254.82	3	255.17	253.00	12.1	5,168	0.23%
2023/11/15	4	248.38	18.3	250.54	252.00	-14.3	5,061	-0.28%
2023/11/14	2.2	231.90	1	236.00	238.50	1.2	4,929	0.02%
2023/11/13	4.1	234.76	1	234.00	233.00	3.1	4,992	0.06%
2023/11/10	8	243.25	8	241.06	240.50	0	5,229	0.00%
2023/11/09	3	242.80	2	241.25	236.00	1	5,220	0.02%
2023/11/08	3	242.00	2	243.75	242.00	1	5,433	0.02%
2023/11/07	10	246.40	7	250.07	243.50	3	5,584	0.05%
2023/11/06	10	246.00	5	246.80	247.00	5	5,726	0.09%
2023/11/03	5	247.50	6	248.58	244.50	-1	5,828	-0.02%
2023/11/02	5	246.90	2.2	246.09	248.50	2.8	5,801	0.05%
2023/11/01	6	253.00	3	253.67	251.00	3	5,757	0.05%
2023/10/31	2	252.00	5	255.80	252.00	-3	5,689	-0.05%
2023/10/30	25	254.86	4	253.88	252.00	21	5,730	0.37%
2023/10/27	26	242.98	31	254.03	254.00	-5	5,619	-0.09%
2023/10/26	3	240.49	3	241.67	236.00	0	5,359	0.00%
2023/10/25	4.2	240.74	11	240.73	240.00	-6.8	5,272	-0.13%
2023/10/24	2	226.00	2	222.00	230.00	0	5,133	0.00%
2023/10/23	3	209.50	4	212.88	215.00	-1	5,129	-0.02%
2023/10/20	2	209.00	1	208.50	208.50	1	5,254	0.02%
2023/10/19	7	215.21	6	217.50	218.00	1	5,417	0.02%
2023/10/18	2	216.50	3	211.17	210.50	-1	5,566	-0.02%
2023/10/17	1	223.50	1	217.50	217.00	0	5,735	0.00%
2023/10/16	5	224.90	3	223.83	220.50	2	5,918	0.03%
2023/10/13	1	228.01	0	0.00	227.50	1	5,982	0.02%
2023/10/12	2	229.75	2	232.50	232.50	0	6,058	0.00%
2023/10/11	0	0.00	1	233.50	232.00	-1	6,183	-0.02%
2023/10/06	0	0.00	1	238.50	238.00	-1	6,303	-0.02%
2023/10/05	1	237.00	3	237.17	235.00	-2	6,449	-0.03%
2023/10/04	2	231.75	3	231.83	232.50	-1	6,534	-0.02%
2023/10/03	3	238.67	1	234.50	234.00	2	6,640	0.03%
2023/10/02	2	238.00	1	239.00	238.00	1	6,719	0.01%
2023/09/28	1	240.50	2	239.49	238.50	-1	6,825	-0.02%
2023/09/27	1	235.50	2.4	237.02	237.00	-1.4	6,999	-0.02%
2023/09/26	1	240.00	0.6	235.26	235.50	0.4	7,184	0.01%
2023/09/25	1	238.00	1.1	238.50	239.50	-0.1	7,529	0.00%
2023/09/22	2	229.82	1	232.51	234.00	1	7,696	0.01%
2023/09/21	0.1	232.00	48.1	230.51	233.50	-48	7,937	-0.60%
2023/09/20	5.2	240.44	3	241.33	237.50	2.2	8,128	0.03%
2023/09/19	2	249.50	0	0.00	249.50	2	8,256	0.02%
2023/09/18	3	247.00	0	0.00	246.50	3	8,281	0.04%
2023/09/15	3	243.00	1	243.50	246.50	2	8,385	0.02%
2023/09/14	6	247.00	2	244.50	246.50	4	8,414	0.05%
2023/09/13	1	242.00	1	242.00	242.50	0	8,469	0.00%
2023/09/12	2.1	238.50	2	237.75	240.00	0.1	8,595	0.00%
2023/09/11	4	249.00	2	246.25	246.00	2	8,647	0.02%
2023/09/08	0.1	245.00	0	0.00	246.00	0.1	8,758	0.00%
2023/09/06	0.1	251.50	1	249.00	250.00	-0.9	8,820	-0.01%
2023/09/05	2	251.25	0	0.00	250.00	2	8,860	0.02%
2023/09/04	1	255.50	1	257.00	256.00	0	8,916	0.00%
2023/09/01	2	258.75	2	258.00	258.50	0	8,964	0.00%
2023/08/31	4.1	257.61	3.1	255.23	253.50	1	9,023	0.01%
2023/08/30	1	257.50	3	255.67	257.00	-2	9,202	-0.02%
2023/08/29	1	251.50	1	249.50	252.00	0	9,210	0.00%
2023/08/28	1	247.50	0	0.00	247.50	1	9,262	0.01%
2023/08/25	2	249.25	0	0.00	248.00	2	9,287	0.02%
2023/08/24	0.1	251.00	4	252.88	249.50	-3.9	9,305	-0.04%
2023/08/23	39	251.99	1	250.00	249.50	38	9,304	0.41%
2023/08/22	5	256.59	1	255.00	255.00	4	9,425	0.04%
2023/08/21	0	0.00	3	260.33	260.00	-3	9,482	-0.03%
2023/08/18	3.1	261.55	4	258.25	254.00	-0.9	9,590	-0.01%
2023/08/17	6	260.08	5	260.50	259.50	1	9,709	0.01%
2023/08/16	11	273.18	8	272.13	268.00	3	9,745	0.03%
2023/08/15	6	263.08	6.1	262.72	263.50	-0.1	10,042	0.00%
2023/08/14	9.4	253.32	8	247.81	250.00	1.4	10,398	0.01%
2023/08/11	6.2	281.82	2	279.00	269.00	4.2	10,493	0.04%
2023/08/10	10	290.00	6	292.08	286.00	4	10,356	0.04%
2023/08/09	2	284.50	4	285.88	292.00	-2	10,287	-0.02%
2023/08/08	1	280.01	0	0.00	280.50	1	10,417	0.01%
2023/08/07	2	287.75	1	290.50	285.50	1	10,717	0.01%
2023/08/04	2	284.50	2	288.50	289.50	0	10,779	0.00%
2023/08/02	2	296.00	0	0.00	285.50	2	10,840	0.02%
2023/08/01	1	289.50	1.1	292.77	293.00	-0.1	10,808	0.00%
2023/07/28	2	287.00	6	288.67	286.00	-4	11,103	-0.04%
2023/07/27	2	294.25	2	295.25	291.50	0	11,155	0.00%
2023/07/26	11	294.86	7	295.00	291.00	4	11,327	0.04%
2023/07/25	3	300.00	5	302.70	301.00	-2	11,201	-0.02%
2023/07/24	7	301.50	4	301.25	302.00	3	11,079	0.03%
2023/07/21	6	294.58	7.2	295.14	291.00	-1.2	10,941	-0.01%
2023/07/20	18	289.28	2.1	287.19	287.00	15.9	10,868	0.15%
2023/07/19	7	292.00	10	292.80	292.00	-3	10,780	-0.03%
2023/07/18	2	288.17	2.1	289.76	283.00	-0.1	10,718	0.00%
2023/07/17	3	284.67	5.1	286.35	288.50	-2.1	10,907	-0.02%
2023/07/14	4.1	276.30	2	277.25	277.50	2.1	10,937	0.02%
2023/07/13	4	281.89	10	285.55	280.00	-6	10,846	-0.06%
2023/07/12	10	290.95	9.1	291.88	290.00	0.9	10,748	0.01%
2023/07/11	2	285.75	1.1	281.68	283.00	0.9	10,628	0.01%
2023/07/10	14.1	282.50	2	285.50	285.00	12.1	10,638	0.11%
2023/07/07	4.1	289.70	5	290.90	284.50	-0.9	10,601	-0.01%
2023/07/06	2	294.46	4	293.13	290.00	-2	10,550	-0.02%
2023/07/05	0	305.00	0.1	299.50	294.50	-0.1	10,508	0.00%
2023/07/04	22.2	300.35	2.1	299.62	297.00	20.1	10,684	0.19%
2023/07/03	21.3	302.84	5	301.40	299.00	16.3	10,815	0.15%
2023/06/30	11.2	335.72	5.1	337.92	325.50	6.1	10,553	0.06%
2023/06/29	6	340.50	5.3	338.61	338.50	0.7	10,581	0.01%
2023/06/28	20.2	332.09	11.5	332.22	333.50	8.8	10,466	0.08%
2023/06/27	4	321.00	8.1	323.98	329.00	-4.1	10,336	-0.04%
2023/06/26	4	305.75	5.2	309.30	311.50	-1.2	10,210	-0.01%
2023/06/21	8.1	312.06	1	308.00	308.00	7.1	10,262	0.07%
2023/06/20	4	325.50	2	324.75	320.00	2	10,186	0.02%
2023/06/19	4	324.13	1	321.50	324.00	3	10,176	0.03%
2023/06/16	4	324.50	4.1	326.85	323.00	-0.1	10,180	0.00%
2023/06/15	2	324.50	3	320.83	330.00	-1	10,090	-0.01%
2023/06/14	4	316.63	4	316.50	314.00	0	10,005	0.00%
2023/06/13	2	316.46	4	314.00	311.50	-2	10,016	-0.02%
2023/06/12	5.1	317.72	6	317.08	314.00	-0.9	10,106	-0.01%
2023/06/09	2	317.50	1.1	319.13	319.00	0.9	10,155	0.01%
2023/06/08	5.3	319.69	9	313.83	311.00	-3.7	10,193	-0.04%
2023/06/07	2.1	319.10	2	318.00	322.00	0.1	10,291	0.00%
2023/06/06	2.1	318.50	0.2	317.50	315.50	1.9	10,290	0.02%
2023/06/05	13.1	334.57	13	318.08	315.50	0.1	10,443	0.00%
2023/06/02	3	320.33	2	320.75	320.50	1	10,354	0.01%
2023/06/01	7.2	326.12	5	322.30	320.00	2.2	10,395	0.02%
2023/05/31	4	328.13	3	332.17	327.00	1	10,410	0.01%
2023/05/30	1.2	331.82	2.1	329.76	328.50	-0.9	10,438	-0.01%
2023/05/29	3	328.50	2	331.25	330.50	1	10,451	0.01%
2023/05/26	13.1	337.40	3.2	334.25	327.00	9.9	10,501	0.09%
2023/05/25	5	333.60	5	331.90	331.00	0	10,435	0.00%
2023/05/24	1.1	331.39	1	335.00	334.50	0.1	10,597	0.00%
2023/05/23	5	331.50	4	334.13	342.00	1	10,554	0.01%
2023/05/22	3	335.50	11	336.18	332.00	-8	10,623	-0.08%
2023/05/19	4.2	345.23	2	338.83	343.50	2.2	10,942	0.02%
2023/05/18	20	319.53	15.5	331.66	339.00	4.5	10,548	0.04%
2023/05/17	4	291.75	18	300.56	308.50	-14	10,167	-0.14%
2023/05/16	6	279.08	4	279.38	280.50	2	10,044	0.02%
2023/05/15	15	286.20	4	281.88	275.50	11	10,505	0.10%
2023/05/12	6	292.67	5	291.60	289.00	1	10,560	0.01%
2023/05/11	6	292.67	5	291.60	283.50	1	10,608	0.01%
2023/05/10	1	274.50	2	281.25	285.00	-1	10,557	-0.01%
2023/05/09	2	282.75	0	0.00	279.00	2	11,202	0.02%
2023/05/08	0	0.00	5.1	283.94	287.00	-5.1	11,495	-0.04%
2023/05/05	3	281.33	3	280.50	281.50	0	11,577	0.00%
2023/05/04	2	281.50	7	281.64	279.00	-5	11,585	-0.04%
2023/05/03	1	277.00	1.1	272.05	272.50	-0.1	11,322	0.00%
2023/05/02	2	268.25	7	273.64	278.00	-5	11,293	-0.04%
2023/04/28	2	262.25	3	259.69	259.50	-1	11,163	-0.01%
2023/04/27	2	256.50	0	0.00	257.00	2	11,317	0.02%
2023/04/26	1	251.00	1	253.50	254.00	0	11,495	0.00%
2023/04/25	1	252.50	1	264.94	254.50	0	11,533	0.00%
2023/04/24	0	259.00	0	0.00	260.50	0	11,571	0.00%
2023/04/21	1	250.00	1.2	254.12	250.00	-0.2	11,703	0.00%
2023/04/20	8	270.50	5	272.60	265.00	3	11,657	0.03%
2023/04/19	2.1	268.50	2	266.75	269.00	0.1	11,532	0.00%
2023/04/18	1	263.50	3	267.83	265.50	-2	11,483	-0.02%
2023/04/17	2.1	261.55	0	0.00	262.00	2.1	11,531	0.02%
2023/04/14	1	269.50	32	269.28	265.00	-31	11,654	-0.27%
2023/04/13	2	273.48	2	272.75	267.00	0	11,820	0.00%
2023/04/12	4	268.75	4	271.38	267.50	0	12,000	0.00%
2023/04/11	31	265.63	0	0.00	265.50	31	12,263	0.25%
2023/04/10	1	265.50	2.1	268.44	265.50	-1.1	12,365	-0.01%
2023/04/07	6	275.00	3	274.17	273.00	3	12,493	0.02%
2023/04/06	2	260.25	13.1	267.95	269.50	-11.1	12,364	-0.09%
2023/03/31	1	251.50	0	0.00	251.00	1	12,223	0.01%
2023/03/30	4	259.13	3	260.00	257.50	1	12,342	0.01%
2023/03/29	3.2	250.67	7	254.64	258.00	-3.8	12,279	-0.03%
2023/03/28	6	254.33	4.3	254.19	246.00	1.7	12,297	0.01%
2023/03/27	5	254.10	4	254.13	252.00	1	12,263	0.01%
2023/03/24	9	251.67	3	252.00	252.50	6	12,406	0.05%
2023/03/23	0	0.00	2	245.75	244.00	-2	12,539	-0.02%
2023/03/22	1	243.50	1	244.50	243.50	0	12,526	0.00%
2023/03/21	3	248.00	3	244.83	243.50	0	12,477	0.00%
2023/03/20	0	0.00	1	248.50	248.50	-1	12,412	-0.01%
2023/03/17	4	247.50	4	246.25	247.50	0	12,389	0.00%
2023/03/16	8	247.94	8	248.00	245.50	0	12,333	0.00%
2023/03/15	4	252.75	5	255.30	254.50	-1	12,230	-0.01%
2023/03/14	13	253.35	15	249.23	248.00	-2	12,164	-0.02%
2023/03/13	4	253.13	7	252.29	250.00	-3	12,117	-0.02%
2023/03/10	3	263.17	1	256.00	255.00	2	12,041	0.02%
2023/03/09	4	271.50	2	271.00	270.00	2	11,896	0.02%
2023/03/08	5.1	276.16	3	271.50	271.50	2.1	11,878	0.02%
2023/03/07	7	282.14	5	280.80	277.50	2	11,702	0.02%
2023/03/06	3	282.83	3	284.17	285.00	0	12,145	0.00%
2023/03/03	2	283.75	3	280.83	278.50	-1	13,111	-0.01%
2023/03/02	3	283.00	2	285.25	283.50	1	13,927	0.01%
2023/03/01	6	283.42	4	278.75	278.50	2	14,737	0.01%
2023/02/24	1	279.00	2	279.50	281.00	-1	15,311	-0.01%
2023/02/23	3	284.33	16	282.16	285.00	-13	15,679	-0.08%
2023/02/22	22.1	286.13	10	279.00	276.50	12.1	16,351	0.07%
2023/02/21	4	285.50	3	286.17	287.00	1	16,517	0.01%
2023/02/20	12.1	291.94	17	286.21	284.50	-5	16,869	-0.03%
2023/02/17	17	292.35	25	292.18	294.50	-8	16,801	-0.05%
2023/02/16	8	277.56	13	280.69	284.00	-5	16,713	-0.03%
2023/02/15	8	271.88	7	272.00	272.50	1	17,036	0.01%
2023/02/14	13	273.27	13	269.42	267.50	0	17,159	0.00%
2023/02/13	30	286.10	15	284.70	277.50	15	16,933	0.09%
2023/02/10	7	278.36	10	280.30	277.50	-3	16,509	-0.02%
2023/02/09	22	281.95	5	276.70	276.00	17	16,298	0.10%
2023/02/08	9	280.11	11	282.00	284.00	-2	16,106	-0.01%
2023/02/07	16	279.91	12	279.46	281.00	4	15,899	0.03%
2023/02/06	5	258.70	2	268.25	273.50	3	15,267	0.02%
2023/02/03	1	248.00	3	253.50	249.00	-2	14,987	-0.01%
2023/02/02	0	0.00	1	247.50	247.00	-1	14,905	-0.01%
2023/02/01	1	238.50	4	241.25	237.50	-3	14,915	-0.02%
2023/01/31	3	236.67	1	237.00	238.00	2	15,027	0.01%
2023/01/30	2	242.50	4	245.38	237.50	-2	15,090	-0.01%
2023/01/17	1	243.50	1	243.00	243.50	0	15,139	0.00%
2023/01/16	6	238.00	5	240.60	244.00	1	15,033	0.01%
2023/01/13	2	231.00	4	229.50	230.00	-2	14,972	-0.01%
2023/01/12	3	237.33	7	235.00	230.50	-4	15,079	-0.03%
2023/01/11	7	245.07	4.2	245.51	240.50	2.8	15,022	0.02%
2023/01/10	3	245.67	1	243.50	244.00	2	15,027	0.01%
2023/01/09	4	250.75	4.1	249.83	249.00	-0.1	15,190	0.00%
2023/01/06	4	241.25	3	241.17	240.50	1	15,412	0.01%
2023/01/04	2	253.00	4	248.00	243.50	-2	16,017	-0.01%
2023/01/03	3	250.33	2	250.00	250.50	1	16,305	0.01%
2022/12/30	4.1	250.48	4	250.13	246.00	0.1	16,433	0.00%
2022/12/29	8	242.06	17	247.32	250.00	-9	16,415	-0.05%
2022/12/28	6	239.08	11	237.50	238.50	-5	16,430	-0.03%
2022/12/27	4	234.75	3	236.17	237.50	1	16,705	0.01%
2022/12/26	4	238.88	1	240.50	240.50	3	16,719	0.02%
2022/12/23	15	234.60	2	231.75	232.00	13	16,719	0.08%
2022/12/22	2	229.50	2	228.25	231.50	0	16,890	0.00%
2022/12/21	3	230.67	2	229.50	228.50	1	16,922	0.01%
2022/12/20	0	0.00	5	227.40	225.50	-5	17,186	-0.03%
2022/12/19	12	236.63	12	235.63	237.00	0	17,308	0.00%
2022/12/16	11	241.59	8	239.44	234.50	3	17,539	0.02%
2022/12/15	4	243.25	3	242.50	241.00	1	17,789	0.01%
2022/12/14	1.2	248.17	0	0.00	255.00	1.2	17,895	0.01%
2022/12/13	1	256.00	0	0.00	251.50	1	18,254	0.01%
2022/12/12	0	0.00	1	252.00	252.00	-1	18,508	-0.01%
2022/12/09	2	246.75	0	254.50	254.00	2	18,682	0.01%
2022/12/08	0	0.00	1	244.00	240.50	-1	19,002	-0.01%
2022/12/07	1	247.50	0	0.00	244.00	1	19,374	0.01%
2022/12/06	1	253.00	2.1	252.48	249.50	-1.1	19,596	-0.01%
2022/12/05	0	0.00	1	257.50	269.50	-1	19,919	-0.01%
2022/12/02	1	248.00	3	244.00	245.50	-2	20,045	-0.01%
2022/12/01	0	0.00	1.1	248.00	246.50	-1.1	20,315	-0.01%
2022/11/30	1	229.50	2.1	241.45	244.00	-1.1	20,795	-0.01%
2022/11/29	1.1	237.64	6	240.50	233.50	-4.9	21,046	-0.02%
2022/11/28	9	243.11	5	245.50	246.50	4	21,276	0.02%
2022/11/25	19.2	246.65	22.2	247.45	245.50	-3	20,880	-0.01%
2022/11/24	22.2	225.31	28	225.75	239.00	-5.8	20,189	-0.03%
2022/11/23	38	209.92	37	209.62	217.50	1	19,465	0.01%
2022/11/22	9	195.00	14	192.75	198.00	-5	18,795	-0.03%
2022/11/21	8	190.69	8.3	191.87	192.00	-0.3	18,766	0.00%
2022/11/18	11	180.50	37	184.26	187.00	-26	18,572	-0.14%
2022/11/17	12	176.63	9	174.50	174.00	3	18,131	0.02%
2022/11/16	13.1	174.22	9	172.39	170.00	4.1	18,063	0.02%
2022/11/15	5.2	170.78	4	172.88	169.00	1.2	18,102	0.01%
2022/11/14	14	170.00	2	169.50	171.00	12	18,652	0.06%
2022/11/11	8	166.44	32	170.56	171.50	-24	18,760	-0.13%
2022/11/10	4	162.75	2	161.50	156.00	2	19,133	0.01%
2022/11/09	2	162.00	4	162.00	162.50	-2	19,230	-0.01%
2022/11/08	4	161.13	3	163.00	159.50	1	19,261	0.01%
2022/11/07	0	0.00	2	161.00	159.50	-2	19,203	-0.01%
2022/11/04	4	158.25	4	160.88	159.00	0	19,278	0.00%
2022/11/03	3	160.33	2	161.75	163.00	1	19,264	0.01%
2022/11/02	2	158.50	2	160.25	160.00	0	19,215	0.00%
2022/11/01	4	155.88	5	158.00	158.50	-1	19,181	-0.01%
2022/10/31	9	154.83	10	155.90	154.50	-1	19,107	-0.01%
2022/10/28	1	151.50	0	0.00	151.00	1	19,040	0.01%
2022/10/27	2	144.50	3	147.83	149.50	-1	18,960	-0.01%
2022/10/26	0	0.00	2	141.00	143.00	-2	18,882	-0.01%
2022/10/25	5	144.30	3	143.33	143.00	2	18,760	0.01%
2022/10/24	1	151.50	2	148.75	147.50	-1	18,673	-0.01%
2022/10/21	0	0.00	1	146.50	146.50	-1	18,672	-0.01%
2022/10/20	0	0.00	1	155.00	155.00	-1	18,703	-0.01%
2022/10/19	3	154.00	4	153.38	153.00	-1	18,786	-0.01%
2022/10/18	3	151.33	7	151.07	153.00	-4	19,182	-0.02%
2022/10/17	6	144.75	4	146.13	148.50	2	19,289	0.01%
2022/10/14	13	154.62	10	154.20	153.00	3	19,110	0.02%
2022/10/13	7	150.86	11	159.05	148.50	-4	18,790	-0.02%
2022/10/12	16	163.03	7	163.00	161.50	9	18,489	0.05%
2022/10/11	10	164.50	6	166.58	159.50	4	18,286	0.02%
2022/10/07	9	170.11	6	168.33	168.00	3	18,030	0.02%
2022/10/06	6	170.25	5	170.10	172.00	1	17,876	0.01%
2022/10/05	3	168.33	15	169.47	170.50	-12	17,793	-0.07%
2022/10/04	11	166.23	11	165.59	167.00	0	17,617	0.00%
2022/10/03	3	159.00	2	158.75	157.50	1	17,590	0.01%
2022/09/30	4	155.00	4	158.63	162.50	0	17,688	0.00%
2022/09/29	7	160.57	11	159.45	158.00	-4	17,667	-0.02%
2022/09/28	3	162.00	2	162.50	154.00	1	17,494	0.01%
2022/09/27	5	158.60	5	158.90	166.00	0	17,482	0.00%
2022/09/26	9	166.50	6	163.67	162.00	3	17,307	0.02%
2022/09/23	12	168.54	4	167.63	166.00	8	17,314	0.05%
2022/09/22	16	173.34	14	173.32	174.00	2	17,473	0.01%
2022/09/21	10	170.10	3	170.17	169.00	7	17,566	0.04%
2022/09/20	3	169.00	6	170.42	173.50	-3	17,686	-0.02%
2022/09/19	9	164.72	2	166.00	163.00	7	17,583	0.04%
2022/09/16	6	169.58	9	168.83	171.00	-3	17,573	-0.02%
2022/09/15	29	170.86	26	168.21	168.00	3	17,621	0.02%
2022/09/14	24	165.56	24	168.90	170.00	0	17,559	0.00%
2022/09/13	7	164.86	9	163.72	165.00	-2	17,429	-0.01%
2022/09/12	3	163.16	5	162.50	164.00	-2	17,644	-0.01%
2022/09/08	2	151.00	1	152.00	154.00	1	17,765	0.01%
2022/09/07	2	152.50	4	151.50	151.50	-2	17,825	-0.01%
2022/09/06	19	162.76	26	162.12	154.00	-7	17,954	-0.04%
2022/09/05	22	174.43	10	174.30	166.50	12	17,691	0.07%
2022/09/02	9	173.06	5	173.90	170.00	4	17,738	0.02%
2022/09/01	4	170.88	1	175.00	169.00	3	17,737	0.02%
2022/08/31	6	177.42	6	176.67	173.50	0	18,090	0.00%
2022/08/30	8	172.88	14	171.18	174.00	-6	18,361	-0.03%
2022/08/29	11	170.77	9	171.78	169.50	2	18,399	0.01%
2022/08/26	15	179.47	17	180.71	176.00	-2	18,189	-0.01%
2022/08/25	13	175.23	8	176.44	175.50	5	17,591	0.03%
2022/08/24	47	179.31	33	177.36	174.00	14	17,325	0.08%
2022/08/23	23	178.72	21	176.60	176.00	2	16,999	0.01%
2022/08/22	23	186.09	18	187.64	180.00	5	16,681	0.03%
2022/08/19	32	187.52	30	186.07	184.50	2	16,210	0.01%
2022/08/18	14	171.43	18	181.06	184.50	-4	15,635	-0.03%
2022/08/17	31	164.02	34	166.09	168.00	-3	15,227	-0.02%
2022/08/16	5	152.70	7	157.50	161.50	-2	14,415	-0.01%
2022/08/15	0	0.00	0	143.00	147.00	0	14,136	0.00%
2022/08/12	0	0.00	0	142.50	145.00	0	14,246	0.00%
2022/08/11	15	146.27	15	143.10	143.00	0	14,631	0.00%
2022/08/10	3	145.17	4	145.75	148.00	-1	14,709	-0.01%
2022/08/09	1	145.00	1	142.50	141.50	0	14,685	0.00%
2022/08/08	1	143.50	1	143.00	143.00	0	14,700	0.00%
2022/08/05	2	137.50	3	140.67	142.00	-1	14,683	-0.01%
2022/08/04	1	134.00	1	136.00	135.00	0	14,680	0.00%
2022/08/03	0	0.00	1	133.50	133.50	-1	14,638	-0.01%
2022/08/02	3	138.33	2	138.75	133.00	1	14,641	0.01%
2022/07/29	1	144.00	3	140.83	141.50	-2	14,575	-0.01%
2022/07/28	1	142.50	1	142.50	141.50	0	14,550	0.00%
2022/07/27	1	144.00	2	140.50	141.50	-1	14,504	-0.01%
2022/07/26	37	148.45	31	142.61	142.00	6	14,371	0.04%
2022/07/25	12	149.08	10	149.85	149.50	2	14,073	0.01%
2022/07/22	4	143.25	6	143.33	144.50	-2	13,539	-0.01%
2022/07/21	1	134.50	4	133.75	135.00	-3	13,243	-0.02%
2022/07/20	4	131.13	2	130.25	130.00	2	13,233	0.02%
2022/07/19	3	131.83	3	132.50	130.00	0	13,290	0.00%
2022/07/18	4	130.25	5	130.30	130.00	-1	13,242	-0.01%
2022/07/15	5	132.50	2	133.50	131.00	3	13,165	0.02%
2022/07/14	2	136.50	1	137.50	137.00	1	13,057	0.01%
2022/07/13	1	137.00	2	140.25	139.50	-1	13,098	-0.01%
2022/07/12	2	136.75	2	133.75	135.00	0	13,102	0.00%
2022/07/11	5	133.90	11	135.14	139.00	-6	13,132	-0.05%
2022/07/08	9	141.67	5	144.40	135.00	4	12,878	0.03%
2022/07/07	10	142.75	9	144.44	146.00	1	12,717	0.01%
2022/07/06	14	146.46	14	146.14	143.50	0	12,598	0.00%
2022/07/05	3	141.50	6	145.08	148.00	-3	12,548	-0.02%
2022/07/04	5	140.10	4	139.13	141.50	1	12,505	0.01%
2022/07/01	11	146.59	7.1	146.63	142.50	3.9	12,654	0.03%
2022/06/30	9	156.44	5	153.80	153.50	4	12,449	0.03%
2022/06/29	6	154.17	14	155.68	157.50	-8	12,114	-0.07%
2022/06/28	14	151.43	11	149.14	148.50	3	11,846	0.03%
2022/06/27	3.1	150.61	5	148.80	151.50	-1.9	11,681	-0.02%
2022/06/24	5	143.30	2	142.75	145.00	3	12,069	0.02%
2022/06/23	4	139.75	4	139.75	143.50	0	12,214	0.00%
2022/06/22	4	142.00	5	140.50	138.00	-1	12,641	-0.01%
2022/06/21	5	143.00	4	142.38	146.00	1	12,601	0.01%
2022/06/20	6	146.50	6	144.08	139.00	0	12,569	0.00%
2022/06/17	10	140.75	12	142.13	146.50	-2	12,181	-0.02%
2022/06/16	2	141.50	20	141.00	137.00	-18	11,966	-0.15%
2022/06/15	6	139.50	8	139.69	140.00	-2	12,054	-0.02%
2022/06/14	7	137.00	6	138.58	136.50	1	11,769	0.01%
2022/06/13	6	141.67	17	140.88	143.00	-11	11,547	-0.10%
2022/06/10	3	148.33	21	149.29	152.00	-18	11,272	-0.16%
2022/06/09	40	147.48	11	145.27	145.50	29	11,067	0.26%
2022/06/08	18	141.83	16	142.69	145.50	2	10,603	0.02%
2022/06/07	4	132.25	15	134.44	139.50	-11	10,082	-0.11%
2022/06/06	0	0.00	1	127.00	127.00	-1	9,962	-0.01%
2022/06/02	2	125.25	0	0.00	124.50	2	10,094	0.02%
2022/05/30	3	126.17	1	128.50	128.00	2	10,571	0.02%
2022/05/27	3	127.50	0	0.00	126.50	3	10,969	0.03%
2022/05/26	7	134.93	7	130.14	129.00	0	11,280	0.00%
2022/05/25	0	0.00	1	131.50	131.50	-1	11,444	-0.01%
2022/05/20	4	131.00	3	130.67	129.50	1	11,628	0.01%
2022/05/19	4	130.00	4	131.25	131.50	0	11,430	0.00%
2022/05/18	11	121.64	20	124.33	129.00	-9	10,988	-0.08%
2022/05/17	3	117.50	1	124.50	117.50	2	10,808	0.02%
2022/05/16	0	0.00	5	120.00	119.00	-5	10,699	-0.05%
2022/05/13	1	118.50	3	117.67	117.50	-2	10,620	-0.02%
2022/05/12	2	114.75	3	117.50	111.00	-1	10,550	-0.01%
2022/05/11	1	114.00	2	116.25	115.50	-1	10,493	-0.01%
2022/05/10	3	114.83	0	0.00	115.00	3	10,465	0.03%
2022/05/06	3	114.50	2	118.00	118.00	1	10,399	0.01%
2022/05/05	0	0.00	4	119.75	119.00	-4	10,353	-0.04%
2022/05/04	4	115.88	2	116.00	115.50	2	10,322	0.02%
2022/04/28	2	116.50	0	0.00	115.00	2	10,223	0.02%
2022/04/27	1	117.00	3	117.17	116.50	-2	10,192	-0.02%
2022/04/25	9	121.50	3	124.83	118.00	6	10,021	0.06%
2022/04/22	1	130.00	0	0.00	131.00	1	9,896	0.01%
2022/04/21	0	0.00	3	133.17	134.50	-3	9,825	-0.03%
2022/04/20	7	130.57	2	132.00	130.00	5	9,747	0.05%
2022/04/19	6	134.66	10	133.10	133.50	-4	9,682	-0.04%
2022/04/18	8	131.19	6	131.67	132.50	2	9,489	0.02%
2022/04/15	23	130.96	23	128.30	126.50	0	9,301	0.00%
2022/04/14	2	129.75	0	0.00	130.00	2	9,135	0.02%
2022/04/13	1	129.50	1	130.00	129.50	0	9,004	0.00%
2022/04/12	0	0.00	2	124.50	123.50	-2	8,848	-0.02%
2022/04/11	3	124.50	1	126.50	124.50	2	8,762	0.02%
2022/04/08	3	129.83	0	0.00	129.00	3	8,652	0.03%
2022/04/07	4	132.26	2	131.00	128.50	2	8,453	0.02%
2022/04/06	1	130.00	3	131.33	132.00	-2	8,085	-0.02%
2022/04/01	5	132.90	4	132.25	130.50	1	7,998	0.01%
2022/03/31	3	133.83	3	135.50	135.50	0	7,825	0.00%
2022/03/30	10	134.80	11	134.59	133.50	-1	7,527	-0.01%
2022/03/29	7	132.86	32	133.66	133.00	-25	7,236	-0.35%
2022/03/28	9	125.89	6.4	126.23	125.00	2.6	6,597	0.04%
2022/03/25	2	126.50	37	126.74	124.50	-35	6,204	-0.56%
2022/03/24	1	117.00	8	116.19	121.00	-7	5,562	-0.13%
2022/03/23	7	111.36	1	112.00	112.00	6	5,364	0.11%
2022/03/22	1	116.50	7	115.00	117.50	-6	5,208	-0.12%
2022/03/21	1	118.50	2	117.25	117.00	-1	5,168	-0.02%
2022/03/18	9	110.95	12	111.71	114.00	-3	4,936	-0.06%
2022/03/17	2	107.75	9	108.50	108.50	-7	4,691	-0.15%
2022/03/16	1	101.50	0	0.00	99.00	1	4,574	0.02%
2022/03/15	0	0.00	1	102.50	99.70	-1	4,567	-0.02%
2022/03/14	4	100.88	8	98.86	101.50	-4	4,544	-0.09%
2022/03/11	4	102.25	4	102.25	102.50	0	4,585	0.00%
2022/03/10	4	108.00	3	106.83	107.00	1	4,523	0.02%
2022/03/09	4	103.50	9	103.00	103.00	-5	4,414	-0.11%
2022/03/08	15	104.70	3	104.33	101.50	12	4,505	0.27%
2022/03/07	12	106.71	3	108.83	106.00	9	4,375	0.21%
2022/03/04	16	114.72	13	114.42	112.50	3	4,228	0.07%
2022/03/03	5	116.30	10	115.45	115.50	-5	4,109	-0.12%
2022/03/02	10	116.20	11	116.86	118.00	-1	3,932	-0.03%
2022/03/01	50	113.58	52	109.38	114.00	-2	3,615	-0.06%
2022/02/25	6	109.92	14	111.86	111.50	-8	3,327	-0.24%
2022/02/24	26	103.17	9	103.17	103.00	17	3,034	0.56%
2022/02/23	0	0.00	21	99.98	102.50	-21	2,740	-0.77%
2022/02/22	1	93.10	3	93.43	93.40	-2	2,852	-0.07%
2022/02/21	0	0.00	1	92.40	92.50	-1	2,948	-0.03%
2022/02/17	1	90.60	2	90.35	90.70	-1	3,021	-0.03%
2022/02/16	1	87.30	3	88.43	89.50	-2	3,013	-0.07%
2022/02/14	1	86.60	0	0.00	86.10	1	3,016	0.03%
2022/02/11	1	88.30	0	0.00	88.50	1	3,009	0.03%
2022/02/10	1	89.70	0	0.00	89.50	1	2,996	0.03%
2022/02/09	1	89.50	0	0.00	90.20	1	2,987	0.03%
2022/02/08	0	0.00	2	88.90	89.60	-2	2,971	-0.07%
2022/01/25	0	0.00	3	84.90	84.40	-3	2,928	-0.10%
2022/01/21	2	88.60	0	0.00	86.20	2	2,926	0.07%
2022/01/18	0	0.00	1	89.60	88.20	-1	2,934	-0.03%
2022/01/14	2	87.65	0	0.00	87.10	2	3,022	0.07%
2022/01/13	0	0.00	1	89.60	89.60	-1	3,007	-0.03%
2022/01/11	1	89.60	0	0.00	89.50	1	3,007	0.03%
2022/01/07	5	95.04	2.1	94.66	91.50	2.9	2,983	0.10%
2022/01/05	2	96.10	2	97.25	96.10	0	2,950	0.00%
2022/01/04	4	96.05	1	96.80	96.30	3	2,958	0.10%
2022/01/03	0	0.00	3	98.50	96.50	-3	2,981	-0.10%
2021/12/30	0	0.00	1	97.70	97.50	-1	2,987	-0.03%
2021/12/29	0	0.00	2	98.20	98.00	-2	3,020	-0.07%
2021/12/28	2	96.70	3	96.80	96.30	-1	3,025	-0.03%
2021/12/24	2	96.25	0	0.00	96.20	2	3,148	0.06%
2021/12/23	6	97.63	2	98.90	97.70	4	3,193	0.13%
2021/12/22	1	98.40	1	99.60	97.80	0	3,197	0.00%
2021/12/21	0	0.00	4	96.88	97.40	-4	3,237	-0.12%
2021/12/20	1	95.40	11	95.49	95.50	-10	3,288	-0.30%
2021/12/17	2	95.90	0	0.00	95.30	2	3,275	0.06%
2021/12/16	4	97.08	4	97.63	97.20	0	3,236	0.00%
2021/12/15	15	98.97	6	99.47	98.20	9	3,192	0.28%
2021/12/14	1	99.90	2	100.30	101.50	-1	3,130	-0.03%
2021/12/13	17	100.36	39	101.64	100.50	-22	3,079	-0.71%
2021/12/10	6	97.23	0	97.00	97.60	6	2,984	0.20%
2021/12/09	0	97.20	3	97.40	97.20	-3	2,976	-0.10%
2021/12/08	6	96.47	0	0.00	96.00	6	2,953	0.20%
2021/12/07	40	97.88	0	0.00	96.30	40	2,905	1.38%
2021/12/06	1	100.00	2	100.00	100.50	-1	2,763	-0.04%
2021/12/03	0	0.00	29	103.78	103.00	-29	2,740	-1.06%
2021/12/02	35	103.57	10	103.10	102.00	25	2,729	0.92%
2021/11/30	1	111.50	2	110.50	111.50	-1	2,549	-0.04%
2021/11/29	3	108.50	0	0.00	109.00	3	2,547	0.12%
2021/11/26	2	110.00	0	0.00	109.50	2	2,501	0.08%
2021/11/25	0	0.00	1	114.00	112.50	-1	2,472	-0.04%
2021/11/24	1	111.48	2	113.75	114.50	-1	2,376	-0.04%
2021/11/23	5	109.30	1	112.50	108.00	4	2,315	0.17%
2021/11/22	4	109.63	6	109.67	111.50	-2	2,259	-0.09%
2021/11/19	8	113.56	2	116.75	114.50	6	2,241	0.27%
2021/11/18	7	114.92	9	116.67	117.00	-2	2,086	-0.09%
2021/11/17	3	102.07	6	106.50	106.50	-3	1,977	-0.15%
2021/11/16	0	0.00	2	96.75	97.10	-2	2,005	-0.10%
2021/11/15	2	95.45	8	95.88	96.30	-6	2,070	-0.29%
2021/11/12	1	93.29	3	92.87	92.00	-2	2,136	-0.09%
2021/11/11	1	91.80	0	0.00	92.00	1	2,166	0.05%
2021/11/10	1	92.60	0	0.00	93.20	1	2,258	0.04%
2021/11/09	1	94.60	3	93.73	94.50	-2	2,294	-0.09%
2021/11/08	2	93.05	0	0.00	93.00	2	2,312	0.09%
2021/11/05	1	94.20	0	0.00	93.70	1	2,366	0.04%
2021/11/04	5	94.96	2	97.00	94.30	3	2,395	0.13%
2021/11/03	0	0.00	1	96.40	96.10	-1	2,408	-0.04%
2021/11/02	1	94.40	0	0.00	95.00	1	2,419	0.04%
2021/11/01	0	0.00	2	97.00	97.20	-2	2,500	-0.08%
2021/10/28	0	93.00	0	0.00	92.70	0	2,683	0.00%
2021/10/27	0	0.00	5	92.34	91.90	-5	2,734	-0.18%
2021/10/26	0	94.00	3	93.70	93.00	-3	2,781	-0.11%
2021/10/25	20	92.84	4	91.33	91.30	16	2,832	0.57%
2021/10/22	1	98.20	1	99.50	98.00	0	2,834	0.00%
2021/10/21	3	98.33	2	98.50	98.20	1	2,885	0.03%
2021/10/20	4	98.66	0	0.00	98.70	4	2,957	0.14%
2021/10/19	1	100.00	2	100.00	99.90	-1	3,049	-0.03%
2021/10/18	2	98.30	0	0.00	98.40	2	3,231	0.06%
2021/10/15	4	100.00	3	98.73	98.00	1	3,409	0.03%
2021/10/14	2	98.30	0	0.00	98.70	2	3,705	0.05%
2021/10/13	10	98.96	4	97.80	97.10	6	3,867	0.16%
2021/10/12	2	99.60	2	100.50	100.00	0	3,961	0.00%
2021/10/08	5	99.52	6	100.83	100.50	-1	4,075	-0.02%
2021/10/07	8	95.29	13	96.29	96.50	-5	4,142	-0.12%
2021/10/06	11	95.10	1	92.90	92.70	10	4,310	0.23%
2021/10/05	0	0.00	2	97.05	96.40	-2	4,551	-0.04%
2021/10/04	13	99.01	2	100.75	96.00	11	4,591	0.24%
2021/10/01	12	106.33	0	0.00	104.00	12	4,549	0.26%
2021/09/30	16	104.63	6	105.08	108.00	10	4,537	0.22%
2021/09/29	10	101.05	2	101.00	100.50	8	4,512	0.18%
2021/09/28	6	103.50	1	103.00	104.00	5	4,539	0.11%
2021/09/27	8	102.88	1	103.50	102.00	7	4,536	0.15%
2021/09/24	0	0.00	1	101.00	100.00	-1	4,579	-0.02%
2021/09/23	0	0.00	1	98.80	98.80	-1	4,735	-0.02%
2021/09/22	3	97.37	1	97.50	97.50	2	4,887	0.04%
2021/09/17	0	101.00	0	0.00	102.00	0	4,895	0.00%
2021/09/16	0	102.00	0	0.00	101.00	0	4,900	0.00%
2021/09/15	3	100.50	0	0.00	101.00	3	4,886	0.06%
2021/09/13	1	100.00	0	0.00	101.00	1	4,885	0.02%
2021/09/10	0	0.00	1	102.00	103.00	-1	4,882	-0.02%
2021/09/09	0	0.00	1	102.50	102.00	-1	4,878	-0.02%
2021/09/08	1	99.80	0	0.00	100.00	1	4,873	0.02%
2021/09/07	0	0.00	1	105.00	105.00	-1	4,876	-0.02%
2021/09/06	2	103.75	0	0.00	102.00	2	4,880	0.04%
2021/09/03	0	0.00	4	105.63	105.50	-4	4,963	-0.08%
2021/09/02	2	103.75	0	0.00	102.50	2	4,990	0.04%
2021/09/01	0	0.00	0	107.50	106.50	0	4,978	0.00%
2021/08/31	2	105.50	0	0.00	107.50	2	4,979	0.04%
2021/08/24	1	103.50	0	0.00	103.00	1	5,011	0.02%
2021/08/23	1	103.00	1	105.00	105.00	0	5,034	0.00%
2021/08/20	0	0.00	2	99.20	100.50	-2	5,061	-0.04%
2021/08/19	1	103.50	0	0.00	101.50	1	5,045	0.02%
2021/08/16	2	116.75	2	121.00	116.50	0	5,107	0.00%
2021/08/13	2	122.50	0	0.00	122.00	2	5,151	0.04%
2021/08/12	0	0.00	0	137.00	135.50	0	5,304	0.00%
2021/08/10	0	0.00	1	136.50	137.00	-1	5,518	-0.02%
2021/08/09	1	137.00	0	0.00	135.00	1	5,615	0.02%
2021/08/05	0	0.00	4	137.25	138.00	-4	5,609	-0.07%
2021/08/04	13	152.31	13	147.00	141.00	0	5,536	0.00%
2021/08/03	0	0.00	9	145.06	145.50	-9	5,343	-0.17%
2021/08/02	0	143.50	1	145.00	147.50	-1	5,320	-0.02%
2021/07/30	3	142.33	0	0.00	146.50	3	5,268	0.06%
2021/07/28	0	142.00	0	0.00	144.00	0	5,142	0.00%
2021/07/27	1	148.50	0	0.00	148.50	1	5,059	0.02%
2021/07/26	0	0.00	4	149.38	153.00	-4	5,012	-0.08%
2021/07/23	5	145.81	0	0.00	146.00	5	4,936	0.10%
2021/07/22	3	147.51	1	147.00	152.00	2	4,841	0.04%
2021/07/21	1	151.88	1	154.50	154.50	0	4,671	0.00%
2021/07/20	1	151.91	1	143.50	140.50	0	4,495	0.00%
2021/07/19	0	143.50	3	146.50	147.50	-3	4,184	-0.07%
2021/07/16	1	130.00	3	132.00	134.50	-2	4,024	-0.05%
2021/07/15	4	126.62	1	132.50	127.50	3	3,925	0.08%
2021/07/14	3	127.01	0	0.00	128.50	3	3,801	0.08%
2021/07/13	1.1	123.83	2	127.75	127.00	-1	3,717	-0.03%
2021/07/12	6.1	121.16	10	124.60	122.00	-4	3,522	-0.11%
2021/07/09	0	0.00	4	114.00	114.00	-4	3,243	-0.12%
2021/07/08	4.1	106.07	0	0.00	104.00	4.1	3,183	0.13%
2021/07/07	2	102.00	0	0.00	107.50	2	3,171	0.06%
2021/07/06	0	0.00	1	107.50	107.00	-1	3,134	-0.03%
2021/07/05	0	0.00	3	104.00	105.00	-3	3,089	-0.10%
2021/07/02	4	101.25	4	101.00	102.50	0	3,047	0.00%
2021/07/01	18	102.53	13	100.31	105.00	5	2,988	0.17%
2021/06/30	5	99.52	15	97.98	101.50	-10	2,878	-0.35%
2021/06/29	10	96.90	33	95.01	96.90	-23	2,721	-0.85%
2021/06/28	1	87.90	5	89.30	90.10	-4	2,584	-0.15%
2021/06/25	1	86.10	2	87.50	86.10	-1	2,558	-0.04%
2021/06/22	0	0.00	2	85.20	84.90	-2	2,556	-0.08%
2021/06/18	1	84.50	0	0.00	84.90	1	2,547	0.04%
2021/06/16	2	86.25	1	85.30	85.30	1	2,536	0.04%
2021/06/11	8	88.88	10	91.90	87.40	-2	2,501	-0.08%
2021/06/10	12	92.43	1	93.20	94.20	11	2,403	0.46%
2021/06/09	0	0.00	16	91.00	90.20	-16	2,353	-0.68%
2021/06/08	1	89.80	1	91.20	90.80	0	2,348	0.00%
2021/06/07	1	88.60	3	90.37	90.80	-2	2,360	-0.08%
2021/06/04	1	88.10	1	90.00	88.00	0	2,318	0.00%
2021/06/03	3	88.90	1	90.40	88.80	2	2,299	0.09%
2021/06/01	0	0.00	1	93.00	92.30	-1	2,232	-0.04%
2021/05/31	1	91.90	2	92.00	93.00	-1	2,198	-0.05%
2021/05/28	2	96.60	10	95.08	94.90	-8	2,136	-0.37%
2021/05/27	7	96.46	1	94.51	96.40	6	2,081	0.29%
2021/05/26	0	0.00	10	93.40	92.20	-10	1,979	-0.51%
2021/05/25	12	92.23	4	91.93	93.20	8	1,939	0.41%
2021/05/24	15	94.51	11	91.25	92.10	4	1,865	0.21%
2021/05/21	13	90.38	16	91.16	91.00	-3	1,751	-0.17%
2021/05/20	17	91.36	24	89.98	86.00	-7	1,631	-0.43%
2021/05/19	15	89.09	16	87.34	88.00	-1	1,454	-0.07%
2021/05/18	11	81.55	21	83.02	83.90	-10	1,327	-0.75%
2021/05/17	17	80.52	15	81.15	82.50	2	1,212	0.16%
2021/05/13	1	68.10	0	0.00	68.30	1	1,069	0.09%
2021/05/03	1	79.00	0	0.00	77.70	1	1,019	0.10%
2021/04/27	7	81.51	4	82.03	82.80	3	1,026	0.29%
2021/04/26	0	0.00	1	81.20	80.50	-1	1,004	-0.10%
2021/04/23	1	79.70	0	0.00	79.70	1	1,006	0.10%
2021/04/22	1	81.50	0	0.00	79.70	1	1,019	0.10%
2021/04/20	0	0.00	5	83.40	83.00	-5	1,004	-0.50%
2021/04/15	1	83.10	2	82.95	83.10	-1	977	-0.10%
2021/04/14	8	80.75	9	81.64	81.80	-1	967	-0.10%
2021/04/13	1	84.00	1	82.20	81.40	0	955	0.00%
2021/04/12	2	82.70	6	82.12	82.70	-4	935	-0.43%
2021/04/09	4	81.33	1	81.00	81.00	3	909	0.33%
2021/04/08	2	80.25	3	81.37	81.40	-1	901	-0.11%
2021/04/07	1	79.80	1	80.30	80.10	0	881	0.00%
2021/04/01	0	0.00	1	78.00	77.80	-1	865	-0.12%
2021/03/31	2	78.10	1	78.10	77.70	1	855	0.12%
2021/03/29	0	0.00	1	76.10	76.00	-1	823	-0.12%
2021/03/24	0	0.00	6	75.50	75.90	-6	811	-0.74%
2021/03/22	3	72.50	0	0.00	72.70	3	799	0.38%
2021/03/19	0	0.00	1	73.40	73.20	-1	796	-0.13%
2021/03/16	3	73.47	0	0.00	73.50	3	806	0.37%
2021/03/11	1	76.50	1	75.30	75.00	0	806	0.00%
2021/03/08	0	0.00	7	73.27	72.80	-7	792	-0.88%
2021/03/02	1	75.10	0	0.00	74.10	1	816	0.12%
2021/02/22	0	0.00	2	76.50	76.60	-2	873	-0.23%
2021/02/18	0	0.00	3	73.50	74.90	-3	863	-0.35%
2021/02/17	2	68.70	2	69.90	69.70	0	838	0.00%
2021/02/05	1	68.10	1	68.00	68.10	0	870	0.00%
2021/01/27	1	69.70	0	0.00	69.80	1	963	0.10%
2021/01/21	3	70.77	3	69.80	69.80	0	942	0.00%
2021/01/20	1	72.20	0	0.00	71.40	1	931	0.11%
2021/01/15	2	75.00	0	0.00	74.20	2	932	0.21%
2021/01/13	1	77.60	0	0.00	77.60	1	918	0.11%
2021/01/12	0	0.00	1	79.40	78.80	-1	915	-0.11%
2021/01/08	1	78.60	1	78.60	79.20	0	907	0.00%
2021/01/05	1	80.00	0	0.00	80.00	1	913	0.11%
2020/12/31	0	0.00	1	80.40	80.00	-1	923	-0.11%
2020/12/29	1	79.40	0	0.00	79.20	1	924	0.11%
2020/12/28	3	80.73	0	0.00	80.50	3	922	0.33%
2020/12/24	2	80.95	2	81.05	81.10	0	940	0.00%
2020/12/23	3	82.20	1	81.60	81.60	2	1,097	0.18%
2020/12/22	0	0.00	2	82.10	82.00	-2	1,142	-0.18%
2020/12/21	1	84.70	5	85.20	83.30	-4	1,191	-0.34%
2020/12/18	2	83.75	0	0.00	83.70	2	1,189	0.17%
2020/12/11	1	82.90	0	0.00	82.40	1	1,338	0.07%
2020/12/10	5	83.80	0	0.00	83.80	5	1,346	0.37%
2020/12/07	1	84.70	1	84.00	83.80	0	1,426	0.00%
2020/12/04	0	0.00	0.1	84.14	84.50	-0.1	1,487	-0.01%
2020/12/03	1	83.80	0	0.00	83.80	1	1,489	0.07%
2020/12/02	0	0.00	5	84.50	84.20	-5	1,487	-0.34%
2020/12/01	5	83.70	0	0.00	84.00	5	1,485	0.34%
2020/11/30	1	86.50	1	87.40	84.70	0	1,468	0.00%
2020/11/25	0	0.00	1	85.30	85.90	-1	1,472	-0.07%
2020/11/24	8	85.63	2	85.70	85.30	6	1,476	0.41%
2020/11/23	1.1	87.95	1	88.60	88.50	0.1	1,456	0.01%
2020/11/20	1	88.30	1	86.60	86.50	0	1,460	0.00%
2020/11/18	0	0.00	1.1	85.84	86.00	-1.1	1,417	-0.08%
2020/11/17	1	86.10	0	0.00	85.80	1	1,418	0.07%
2020/11/16	0.1	85.00	2	84.45	84.80	-1.9	1,444	-0.13%
2020/11/13	0	0.00	1	85.10	84.60	-1	1,460	-0.07%
2020/11/12	2	85.55	2.1	85.49	85.40	-0.1	1,455	-0.01%
2020/11/10	0.1	84.00	3	83.90	84.20	-2.9	1,462	-0.20%
2020/11/09	0	0.00	3.1	83.07	83.30	-3.1	1,450	-0.21%
2020/11/06	0.1	82.80	0	0.00	83.00	0.1	1,453	0.01%
2020/11/05	1	84.30	1	83.10	82.80	0	1,481	0.00%
2020/11/04	2	82.95	4	83.15	82.50	-2	1,473	-0.14%
2020/11/02	2	79.60	0	0.00	80.00	2	1,438	0.14%
2020/10/29	2	80.00	2	80.20	80.40	0	1,448	0.00%
2020/10/28	1	80.80	0	0.00	80.80	1	1,448	0.07%
2020/10/26	3	82.80	2	81.85	81.80	1	1,453	0.07%
2020/10/23	2	83.00	4	82.68	82.70	-2	1,458	-0.14%
2020/10/19	0	0.00	1	80.30	80.50	-1	1,505	-0.07%
2020/10/06	1	81.00	0	0.00	80.90	1	1,709	0.06%
2020/10/05	2	81.15	1	82.10	81.10	1	1,777	0.06%
2020/09/29	5	80.60	5	80.60	80.60	0	1,915	0.00%
2020/09/28	4	82.05	3	82.70	81.10	1	1,913	0.05%
2020/09/25	9	82.59	8	82.64	79.80	1	1,770	0.06%
2020/09/24	1	82.40	3	83.83	84.40	-2	1,748	-0.11%
2020/09/22	6	81.83	5	82.60	81.80	1	1,728	0.06%
2020/09/21	5	84.50	5	84.14	84.30	0	1,720	0.00%
2020/09/18	1	83.80	9	85.20	85.00	-8	1,740	-0.46%
2020/09/17	5	83.00	6	83.75	82.80	-1	1,852	-0.05%
2020/09/14	5	82.68	7	80.49	82.10	-2	1,894	-0.11%
2020/09/11	6	79.27	6	81.13	79.60	0	1,933	0.00%
2020/09/10	1	83.50	0	0.00	82.70	1	1,933	0.05%
2020/09/09	3	83.17	2	82.75	82.70	1	1,931	0.05%
2020/09/03	0	0.00	2	80.65	80.60	-2	2,000	-0.10%
2020/09/01	1	81.80	4	81.35	81.70	-3	2,038	-0.15%
2020/08/31	0	0.00	2	80.30	80.30	-2	2,081	-0.10%
2020/08/28	1	80.60	2	81.25	80.80	-1	2,112	-0.05%
2020/08/27	3	80.47	3	81.13	80.30	0	2,137	0.00%
2020/08/26	5	80.14	10	80.41	81.10	-5	2,137	-0.23%
2020/08/25	6	78.22	1	78.00	78.00	5	2,112	0.24%
2020/08/21	0	0.00	1	77.90	77.40	-1	2,137	-0.05%
2020/08/20	5	78.34	0	0.00	76.60	5	2,159	0.23%
2020/08/19	1	83.80	2	81.90	81.70	-1	2,219	-0.05%
2020/08/18	0	0.00	1	81.40	82.50	-1	2,226	-0.04%
2020/08/17	2	81.75	4	81.30	82.00	-2	2,250	-0.09%
2020/08/14	1	77.20	0	0.00	78.30	1	2,231	0.04%
2020/08/13	0	0.00	1	78.60	77.70	-1	2,250	-0.04%
2020/08/12	0	0.00	1	78.20	78.20	-1	2,277	-0.04%
2020/08/11	4	79.00	6	80.75	78.30	-2	2,303	-0.09%
2020/08/10	1	78.80	1	78.50	78.50	0	2,288	0.00%
2020/08/05	1	80.00	2	79.75	80.00	-1	2,339	-0.04%
2020/08/04	1	79.30	1	78.90	79.10	0	2,364	0.00%
2020/08/03	1	78.30	1	78.80	78.20	0	2,414	0.00%
2020/07/31	1	77.30	0	0.00	78.00	1	2,472	0.04%
2020/07/30	2	78.45	1	78.00	78.30	1	2,635	0.04%
2020/07/29	2	77.40	3	78.13	78.00	-1	2,706	-0.04%
2020/07/28	1	76.50	0	0.00	76.40	1	2,733	0.04%
2020/07/27	6	77.68	5	78.60	78.20	1	2,807	0.04%
2020/07/24	1	80.50	0	0.00	80.50	1	2,799	0.04%
2020/07/23	2	83.80	2	84.00	82.20	0	2,817	0.00%
2020/07/22	1	82.70	4	83.28	83.90	-3	2,837	-0.11%
2020/07/21	1	82.00	2	82.20	82.00	-1	2,831	-0.04%
2020/07/20	6	79.57	1	81.40	81.40	5	2,852	0.18%
2020/07/17	2	79.80	1	81.30	79.60	1	2,856	0.04%
2020/07/16	2	83.00	1	82.10	82.50	1	2,864	0.03%
2020/07/15	4	83.90	2	83.65	82.50	2	2,901	0.07%
2020/07/14	14	85.64	5	86.02	84.80	9	2,912	0.31%
2020/07/13	0	0.00	1	85.40	85.40	-1	2,912	-0.03%
2020/07/10	9	87.12	5	85.42	84.40	4	2,898	0.14%
2020/07/09	4	86.88	7	87.43	87.50	-3	2,857	-0.10%
2020/07/08	3	82.67	4	83.05	83.60	-1	2,814	-0.04%
2020/07/07	1	83.10	1	81.60	81.30	0	2,822	0.00%
2020/07/06	1	82.00	2	82.05	82.30	-1	2,903	-0.03%
2020/07/03	3	82.60	0	0.00	82.00	3	2,912	0.10%
2020/07/02	4	83.83	11	83.49	83.60	-7	2,925	-0.24%
2020/07/01	1	83.70	0	0.00	83.40	1	2,920	0.03%
2020/06/30	1	83.60	1	83.40	83.70	0	2,935	0.00%
2020/06/29	1	83.50	1	83.70	83.20	0	2,962	0.00%
2020/06/24	14	88.46	8	85.76	85.10	6	2,946	0.20%
2020/06/23	0	0.00	4	89.50	89.50	-4	2,823	-0.14%
2020/06/22	2	81.05	2	82.05	81.40	0	2,821	0.00%
2020/06/19	7	81.57	5	82.60	81.50	2	2,810	0.07%
2020/06/18	16	83.24	7	84.76	83.00	9	2,818	0.32%
2020/06/17	1	83.70	31	84.00	84.10	-30	2,787	-1.08%
2020/06/16	1	83.00	3	82.50	83.00	-2	2,815	-0.07%
2020/06/15	2	81.00	0	0.00	81.60	2	2,819	0.07%
2020/06/11	1	84.50	1	80.90	79.00	0	2,899	0.00%
2020/06/10	0	0.00	2	82.80	83.00	-2	2,932	-0.07%
2020/06/09	2	82.75	0	0.00	83.10	2	2,949	0.07%
2020/06/05	0	0.00	1	81.90	82.40	-1	3,019	-0.03%
2020/06/04	0	0.00	3	81.43	82.50	-3	2,990	-0.10%
2020/06/03	1	80.40	0	0.00	80.30	1	3,022	0.03%
2020/06/02	1	80.00	1	78.80	79.50	0	3,002	0.00%
2020/05/29	1	78.00	1	77.80	77.80	0	3,048	0.00%
2020/05/28	0	0.00	1	78.70	78.10	-1	3,098	-0.03%
2020/05/27	5	80.78	3	79.37	79.70	2	3,096	0.06%
2020/05/26	6	81.62	5	82.44	80.10	1	3,083	0.03%
2020/05/25	1	79.50	2	79.10	78.80	-1	2,987	-0.03%
2020/05/22	24	79.62	12	80.04	77.80	12	2,962	0.41%
2020/05/21	2	78.90	18	79.03	79.10	-16	2,908	-0.55%
2020/05/20	2	77.65	2	78.00	78.00	0	2,908	0.00%
2020/05/19	2	78.55	22	77.28	77.30	-20	2,900	-0.69%
2020/05/18	1	77.30	4	77.63	77.50	-3	2,885	-0.10%
2020/05/15	4	75.40	4	73.90	75.00	0	2,864	0.00%
2020/05/14	2	75.65	17	75.28	75.10	-15	2,869	-0.52%
2020/05/13	2	78.05	1	77.90	78.10	1	2,853	0.04%
2020/05/12	2	78.05	1	77.50	77.30	1	2,854	0.04%
2020/05/11	12	77.53	0	0.00	78.20	12	2,866	0.42%
2020/05/08	8	79.44	3	79.37	77.40	5	2,874	0.17%
2020/05/07	5	81.84	2	81.10	81.20	3	2,834	0.11%
2020/05/06	8	80.96	4	81.58	81.40	4	2,806	0.14%
2020/05/05	7	77.30	10	77.02	78.10	-3	2,672	-0.11%
2020/05/04	2	73.20	2	73.60	74.50	0	2,633	0.00%
2020/04/30	4	75.23	2	75.45	74.90	2	2,640	0.08%
2020/04/29	3	72.53	12	72.88	72.80	-9	2,596	-0.35%
2020/04/28	1	72.00	6	72.37	72.00	-5	2,618	-0.19%
2020/04/27	0	0.00	1	70.90	71.20	-1	2,656	-0.04%
2020/04/24	1	70.10	1	71.50	70.00	0	2,647	0.00%
2020/04/23	1	70.00	2	70.65	70.80	-1	2,670	-0.04%
2020/04/22	1	68.10	0	0.00	68.60	1	2,669	0.04%
2020/04/21	4	69.90	2	67.80	67.30	2	2,693	0.07%
2020/04/20	2	72.75	1	71.30	71.40	1	2,725	0.04%
2020/04/17	1	71.60	1	70.70	70.30	0	2,932	0.00%
2020/04/15	1	70.70	1	70.90	70.30	0	2,951	0.00%
2020/04/14	5	69.20	6	69.68	69.70	-1	2,954	-0.03%
2020/04/13	13	70.06	12	70.68	68.30	1	2,981	0.03%
2020/04/10	0	0.00	2	68.50	68.70	-2	2,951	-0.07%
2020/04/09	3	68.27	12	68.18	69.10	-9	3,002	-0.30%
2020/04/08	4	63.93	1	63.60	64.10	3	2,955	0.10%
2020/04/07	4	63.38	3	63.83	63.80	1	3,115	0.03%
2020/04/06	0	0.00	5	61.10	62.30	-5	3,142	-0.16%
2020/03/31	10	60.69	0	0.00	60.20	10	3,164	0.32%
2020/03/30	1	54.30	1	57.00	58.00	0	3,164	0.00%
2020/03/27	1	54.50	2	58.30	57.50	-1	3,239	-0.03%
2020/03/26	2	50.90	7	51.74	53.40	-5	3,183	-0.16%
2020/03/25	0	0.00	4	52.18	52.90	-4	3,148	-0.13%
2020/03/24	2	46.45	8	47.21	48.10	-6	3,151	-0.19%
2020/03/23	6	44.99	4	45.39	44.55	2	3,155	0.06%
2020/03/20	7	49.86	14	49.64	49.50	-7	3,134	-0.22%
2020/03/18	28	56.09	1	53.70	53.00	27	3,112	0.87%
2020/03/17	16	58.94	2	59.95	58.80	14	3,033	0.46%
2020/03/16	14	65.34	0	0.00	65.30	14	3,006	0.47%
2020/03/13	1	72.00	2	72.00	72.50	-1	2,948	-0.03%
2020/03/12	2	80.00	1	84.60	79.90	1	2,936	0.03%
2020/03/11	5	90.20	3	90.33	88.70	2	2,899	0.07%
2020/03/10	6	93.23	9	93.16	93.00	-3	2,887	-0.10%
2020/03/09	5	96.78	2	97.60	94.70	3	2,888	0.10%
2020/03/05	1	96.00	1	95.40	95.30	0	2,917	0.00%
2020/03/04	0	0.00	1	95.50	94.40	-1	3,053	-0.03%
2020/03/03	0	0.00	3	95.03	94.60	-3	3,094	-0.10%
2020/03/02	5	86.10	0	0.00	88.30	5	3,082	0.16%
2020/02/27	2	88.75	4	88.65	87.00	-2	3,119	-0.06%
2020/02/26	1	89.90	1	90.90	89.90	0	3,135	0.00%
2020/02/25	1	89.20	1	91.40	91.30	0	3,183	0.00%
2020/02/24	1	92.70	0	0.00	91.50	1	3,275	0.03%
2020/02/21	0	0.00	1	94.20	93.20	-1	3,371	-0.03%
2020/02/20	1	94.40	0	0.00	93.00	1	3,429	0.03%
2020/02/17	1	94.70	1	93.00	93.00	0	3,525	0.00%
2020/02/11	2	91.80	1	91.40	91.40	1	3,771	0.03%
2020/02/07	2	89.95	1	89.10	88.70	1	3,856	0.03%
2020/02/06	2	91.00	2	90.95	90.20	0	3,854	0.00%
2020/02/05	2	91.60	7	90.50	90.80	-5	3,968	-0.13%
2020/02/04	1	89.70	1	90.40	90.10	0	3,969	0.00%
2020/02/03	4	86.60	3	88.00	88.00	1	3,941	0.03%
2020/01/31	4	93.13	4	91.98	91.50	0	3,920	0.00%
2020/01/30	8	98.23	7	94.59	93.60	1	3,935	0.03%
2020/01/20	14	104.11	1	104.00	104.00	13	3,952	0.33%
2020/01/17	4	106.38	3	105.00	105.00	1	3,934	0.03%
2020/01/16	5	105.40	5	105.00	105.00	0	3,896	0.00%
2020/01/15	8	106.63	6	106.25	105.50	2	3,873	0.05%
2020/01/14	7	107.86	2	108.25	107.00	5	3,844	0.13%
2020/01/13	36	111.72	6	110.75	109.00	30	3,798	0.79%
2020/01/09	0	0.00	4	111.75	112.50	-4	3,525	-0.11%
2020/01/08	1	109.50	0	0.00	109.50	1	3,538	0.03%
2020/01/07	4	110.00	0	0.00	108.00	4	3,530	0.11%
2020/01/03	1	119.00	5	116.90	116.50	-4	3,450	-0.12%
2020/01/02	3	117.67	0	0.00	117.50	3	3,391	0.09%
2019/12/31	4	116.88	4	115.75	115.00	0	3,371	0.00%
2019/12/30	1	115.00	0	0.00	115.00	1	3,205	0.03%
2019/12/27	0	111.50	2	111.50	110.50	-2	3,201	-0.06%
2019/12/26	0	0.00	10	114.00	114.00	-10	3,302	-0.30%
2019/12/24	6	111.75	6	112.25	111.00	0	3,346	0.00%
2019/12/23	0	0.00	11	112.68	113.00	-11	3,320	-0.33%
2019/12/20	1	104.50	1	106.50	106.50	0	3,228	0.00%
2019/12/13	3	107.67	1	108.00	108.00	2	3,217	0.06%
2019/12/10	0	0.00	1	112.50	111.50	-1	3,182	-0.03%
2019/12/05	1	110.00	0	0.00	112.00	1	3,255	0.03%
2019/11/28	0	0.00	1	114.50	114.00	-1	3,322	-0.03%
2019/11/27	4	115.50	3	116.00	115.50	1	3,319	0.03%
2019/11/26	1	112.50	5	113.40	115.00	-4	3,305	-0.12%
2019/11/22	0	0.00	5	109.00	110.00	-5	3,145	-0.16%
2019/11/21	5	107.50	1	109.50	110.00	4	3,133	0.13%
2019/11/19	1	111.50	0	0.00	110.00	1	3,194	0.03%
2019/11/18	1	110.50	14	111.68	112.00	-13	3,200	-0.41%
2019/11/15	4	109.38	6	108.00	108.50	-2	3,213	-0.06%
2019/11/14	1	101.50	0	0.00	102.50	1	3,154	0.03%
2019/11/13	1	108.00	1	108.50	106.50	0	3,122	0.00%
2019/11/12	0	0.00	1	109.00	109.50	-1	3,157	-0.03%
2019/11/08	2	107.25	0	0.00	105.50	2	3,212	0.06%
2019/11/07	1	107.00	0	0.00	106.00	1	3,154	0.03%
2019/11/06	0	0.00	7	107.36	106.50	-7	3,147	-0.22%
2019/11/05	8	105.56	7	105.57	107.00	1	3,100	0.03%
2019/11/01	1	101.00	5	101.00	101.50	-4	3,113	-0.13%
2019/10/31	1	98.10	3	98.30	97.50	-2	3,097	-0.06%
2019/10/30	8	99.94	7	99.93	99.00	1	3,173	0.03%
2019/10/25	0	0.00	2	96.75	96.00	-2	3,348	-0.06%
2019/10/24	3	96.23	4	96.55	96.80	-1	3,349	-0.03%
2019/10/23	2	94.40	4	94.20	95.20	-2	3,337	-0.06%
2019/10/22	0	0.00	1	91.60	91.10	-1	3,340	-0.03%
2019/10/21	1	91.30	0	0.00	91.10	1	3,361	0.03%
2019/10/18	0	0.00	11	92.31	92.30	-11	3,399	-0.32%
2019/10/17	4	91.30	2	91.15	92.50	2	3,472	0.06%
2019/10/16	3	90.23	0	0.00	90.10	3	3,566	0.08%
2019/10/15	12	90.80	0	0.00	91.00	12	3,637	0.33%
2019/10/09	5	92.22	1	92.00	91.70	4	3,964	0.10%
2019/10/08	1	95.00	1	96.10	94.40	0	4,032	0.00%
2019/10/07	2	95.65	1	96.00	95.60	1	4,068	0.02%
2019/10/04	0	97.00	0	0.00	95.60	0	4,107	0.00%
2019/10/03	1	97.90	1	96.00	96.00	0	4,147	0.00%
2019/10/02	2	96.80	1	97.20	97.00	1	4,235	0.02%
2019/10/01	1	98.30	10	99.40	98.10	-9	4,277	-0.21%
2019/09/27	16	100.89	14	99.73	99.10	2	4,321	0.05%
2019/09/26	14	102.21	16	102.25	102.00	-2	4,443	-0.05%
2019/09/25	2	98.45	7	98.84	99.10	-5	4,626	-0.11%
2019/09/20	2	95.60	0	0.00	95.20	2	4,734	0.04%
2019/09/19	6	95.68	4	95.90	95.50	2	4,801	0.04%
2019/09/18	6	95.90	0	0.00	95.70	6	4,887	0.12%
2019/09/17	3	96.50	1	96.30	96.30	2	4,952	0.04%
2019/09/16	1	94.40	1	95.10	95.10	0	5,076	0.00%
2019/09/12	4	95.03	2	95.20	94.80	2	5,214	0.04%
2019/09/11	10	94.88	7	94.41	95.20	3	5,336	0.06%
2019/09/10	2	98.70	1	99.20	99.10	1	5,396	0.02%
2019/09/09	0	0.00	2	99.25	99.50	-2	5,725	-0.03%
2019/09/06	3	98.23	0	0.00	98.00	3	5,913	0.05%
2019/09/05	3	99.50	8	99.54	99.40	-5	5,986	-0.08%
2019/09/04	2	102.50	6	102.58	102.00	-4	5,991	-0.07%
2019/09/03	1	101.00	0	0.00	100.50	1	5,967	0.02%
2019/09/02	1	100.50	2	100.00	100.00	-1	6,010	-0.02%
2019/08/29	15	101.00	0	0.00	98.80	15	6,064	0.25%
2019/08/28	2	98.40	3	98.67	99.50	-1	6,050	-0.02%
2019/08/26	2	96.55	0	0.00	96.10	2	6,136	0.03%
2019/08/22	1	98.10	0	0.00	97.00	1	6,147	0.02%
2019/08/21	4	97.35	2	98.15	97.70	2	6,203	0.03%
2019/08/20	1	97.10	3	99.47	99.10	-2	6,208	-0.03%
2019/08/19	1	92.30	6	94.70	95.30	-5	6,310	-0.08%
2019/08/16	6	91.73	2	92.40	91.50	4	6,389	0.06%
2019/08/15	3	92.97	4	93.40	92.50	-1	6,509	-0.02%
2019/08/14	2	97.95	0	0.00	96.40	2	6,532	0.03%
2019/08/13	1	98.00	2	100.15	98.00	-1	6,534	-0.02%
2019/08/12	5	96.00	1	95.70	95.30	4	6,536	0.06%
2019/08/08	3	94.40	7	95.24	94.40	-4	6,801	-0.06%
2019/08/07	1	93.10	0	0.00	94.20	1	6,967	0.01%
2019/08/06	11	92.67	7	93.76	94.50	4	6,981	0.06%
2019/08/05	10	96.84	9	92.54	91.80	1	6,942	0.01%
2019/08/02	14	98.76	16	99.44	98.40	-2	6,904	-0.03%
2019/08/01	10	99.96	15	99.79	99.00	-5	6,905	-0.07%
2019/07/31	19	99.37	16	99.89	98.80	3	6,888	0.04%
2019/07/30	3	113.50	0	0.00	108.50	3	6,670	0.04%
2019/07/29	1	120.50	0	0.00	120.50	1	6,669	0.01%
2019/07/26	2	121.25	1	122.50	121.50	1	6,751	0.01%
2019/07/25	2	120.50	1	121.00	120.00	1	6,772	0.01%
2019/07/24	4	124.13	3	124.83	123.00	1	6,857	0.01%
2019/07/23	2	121.25	0	0.00	121.00	2	6,929	0.03%
2019/07/19	1	120.50	0	0.00	120.50	1	7,121	0.01%
2019/07/18	8	125.44	6	125.33	122.50	2	7,141	0.03%
2019/07/17	9	123.94	7	125.21	124.00	2	7,199	0.03%
2019/07/16	4	125.75	24	124.27	124.00	-20	7,198	-0.28%
2019/07/15	4	121.38	4	120.25	122.00	0	7,043	0.00%
2019/07/12	1	117.50	1	118.00	117.00	0	6,933	0.00%
2019/07/11	1	115.50	0	0.00	114.50	1	6,962	0.01%
2019/07/10	0	0.00	2	116.75	117.00	-2	7,052	-0.03%
2019/07/09	1	116.50	0	0.00	115.00	1	7,262	0.01%
2019/07/08	5	117.70	4	116.63	115.00	1	7,385	0.01%
2019/07/05	3	118.83	2	118.75	120.00	1	7,655	0.01%
2019/07/04	11	118.64	21	117.19	117.00	-10	7,735	-0.13%
2019/07/03	5	118.50	2	119.00	118.00	3	7,830	0.04%
2019/07/02	5	118.00	6	118.17	117.00	-1	7,847	-0.01%
2019/07/01	3	111.67	0	0.00	112.00	3	7,776	0.04%
2019/06/28	1	112.50	3	111.33	111.50	-2	7,896	-0.03%
2019/06/27	0	0.00	1	112.00	113.00	-1	7,985	-0.01%
2019/06/26	3	110.83	1	109.50	111.00	2	8,050	0.02%
2019/06/25	1	112.50	0	0.00	112.00	1	8,132	0.01%
2019/06/24	3	113.67	1	114.00	113.50	2	8,241	0.02%
2019/06/21	5	116.70	3	118.00	116.00	2	8,307	0.02%
2019/06/20	4	114.50	3	115.83	117.00	1	8,286	0.01%
2019/06/19	2	113.25	6	113.17	113.00	-4	8,261	-0.05%
2019/06/18	3	112.00	6	111.83	110.50	-3	8,390	-0.04%
2019/06/17	8	111.69	11	111.91	112.50	-3	8,383	-0.04%
2019/06/14	4	105.38	10	106.70	107.00	-6	8,255	-0.07%
2019/06/13	1	104.50	4	103.50	102.50	-3	8,148	-0.04%
2019/06/12	1	102.00	2	103.50	104.00	-1	8,351	-0.01%
2019/06/11	1	102.50	1	103.00	101.00	0	8,488	0.00%
2019/06/10	0	0.00	6	101.33	103.00	-6	8,928	-0.07%
2019/06/06	3	98.70	1	99.00	98.80	2	9,213	0.02%
2019/06/05	4	100.15	0	0.00	98.50	4	9,261	0.04%
2019/06/04	3	101.67	3	101.83	101.00	0	9,309	0.00%
2019/06/03	3	102.33	2	102.00	100.50	1	9,497	0.01%
2019/05/31	6	104.25	5	103.50	103.50	1	9,559	0.01%
2019/05/30	0	0.00	1	104.50	104.00	-1	9,631	-0.01%
2019/05/29	2	107.25	5	107.50	105.00	-3	9,784	-0.03%
2019/05/28	1	105.00	0	0.00	108.50	1	9,943	0.01%
2019/05/27	2	103.50	2	103.75	104.00	0	9,925	0.00%
2019/05/24	4	107.00	10	106.50	104.50	-6	10,059	-0.06%
2019/05/23	14	103.18	8	103.44	105.00	6	9,946	0.06%
2019/05/22	3	104.50	2	103.25	101.50	1	9,930	0.01%
2019/05/21	5	99.02	30	99.48	100.00	-25	9,909	-0.25%
2019/05/20	3	98.97	3	99.23	97.80	0	10,089	0.00%
2019/05/17	3	100.00	3	100.43	99.80	0	10,302	0.00%
2019/05/16	37	103.74	7	104.29	100.00	30	10,309	0.29%
2019/05/15	13	98.85	18	99.47	102.00	-5	10,145	-0.05%
2019/05/14	11	91.55	9	90.23	93.00	2	10,134	0.02%
2019/05/13	7	92.20	8	91.94	91.50	-1	10,344	-0.01%
2019/05/10	11	93.19	87	92.32	91.50	-76	10,486	-0.72%
2019/05/09	1	92.70	120	94.15	92.70	-119	10,509	-1.13%	大賣/鉅額交易
2019/05/08	3	99.37	3	98.77	97.80	0	10,650	0.00%
2019/05/07	1	98.10	2	98.85	98.80	-1	10,661	-0.01%
2019/05/06	116	98.00	0	0.00	96.60	116	10,796	1.07%	大買/鉅額交易
2019/05/03	1	95.90	7	97.84	98.70	-6	10,910	-0.05%
2019/05/02	88	93.75	7	93.13	94.80	81	10,931	0.74%
2019/04/30	10	93.40	13	93.98	94.00	-3	10,897	-0.03%
2019/04/29	23	93.84	21	92.04	89.80	2	10,771	0.02%
2019/04/26	13	96.58	9	97.74	95.00	4	10,651	0.04%
2019/04/25	16	100.19	11	98.57	98.00	5	10,556	0.05%
2019/04/24	11	106.23	6	108.50	104.00	5	10,417	0.05%
2019/04/23	13	109.46	9	110.06	110.00	4	10,323	0.04%
2019/04/22	63	102.19	68	106.93	105.50	-5	10,162	-0.05%
2019/04/19	1	104.50	1	102.50	101.50	0	10,128	0.00%
2019/04/18	5	105.00	3	105.17	104.00	2	10,111	0.02%
2019/04/17	9	108.22	9	107.67	106.50	0	10,075	0.00%
2019/04/16	8	105.94	14	104.54	105.50	-6	10,023	-0.06%
2019/04/15	10	109.50	44	112.95	105.50	-34	9,913	-0.34%
2019/04/12	16	113.19	14	113.79	112.50	2	9,713	0.02%
2019/04/11	148	109.85	172	110.94	110.50	-24	9,613	-0.25%	大買/大賣/
2019/04/10	10	114.95	13	116.31	117.00	-3	9,301	-0.03%
2019/04/09	21	114.71	16	114.19	113.00	5	9,170	0.05%
2019/04/08	20	114.58	2	115.00	113.00	18	9,023	0.20%
2019/04/03	22	120.25	30	121.82	120.00	-8	8,840	-0.09%
2019/04/02	29	116.41	16	115.25	115.50	13	8,605	0.15%
2019/04/01	7	119.71	13	121.62	117.50	-6	8,423	-0.07%
2019/03/29	4	122.13	4	121.75	121.50	0	8,290	0.00%
2019/03/28	9	126.17	12	124.92	125.00	-3	8,214	-0.04%
2019/03/27	34	127.65	6	127.25	125.00	28	8,173	0.34%
2019/03/26	10	133.20	8	134.31	131.00	2	8,153	0.02%
2019/03/25	3	131.33	15	135.43	135.50	-12	8,054	-0.15%
2019/03/22	8	132.56	20	133.30	134.50	-12	7,981	-0.15%
2019/03/21	60	134.02	29	134.40	135.00	31	7,915	0.39%
2019/03/20	8	130.31	12	128.83	131.00	-4	7,718	-0.05%
2019/03/19	9	128.28	9	128.44	126.00	0	7,683	0.00%
2019/03/18	3	125.00	14	124.21	124.50	-11	7,562	-0.15%
2019/03/15	45	123.39	20	124.98	125.00	25	7,641	0.33%
2019/03/14	8	125.00	35	125.76	127.00	-27	7,503	-0.36%
2019/03/13	35	123.70	25	124.82	123.00	10	7,558	0.13%
2019/03/12	12	115.33	18	115.67	118.50	-6	7,103	-0.08%
2019/03/11	4	108.13	7	108.50	108.00	-3	6,854	-0.04%
2019/03/08	5	107.50	7	108.57	111.50	-2	6,836	-0.03%
2019/03/07	8	109.63	4	108.75	108.00	4	6,888	0.06%
2019/03/06	5	109.50	7	109.36	111.00	-2	6,788	-0.03%
2019/03/05	8	107.13	3	106.33	105.50	5	6,726	0.07%
2019/03/04	10	107.00	5	105.90	103.50	5	6,741	0.07%
2019/02/27	11	103.77	23	102.88	106.00	-12	6,653	-0.18%
2019/02/26	10	97.74	9	97.97	96.50	1	6,614	0.02%
2019/02/25	48	97.68	16	96.64	96.20	32	6,869	0.47%
2019/02/22	12	104.83	14	105.39	106.00	-2	6,893	-0.03%
2019/02/21	10	107.85	9	109.39	106.50	1	6,847	0.01%
2019/02/20	9	110.11	18	111.31	111.00	-9	6,946	-0.13%
2019/02/19	7	107.79	32	106.88	109.00	-25	6,887	-0.36%
2019/02/18	62	104.84	44	103.62	107.00	18	6,640	0.27%
2019/02/15	19	97.75	16	97.59	97.30	3	6,388	0.05%
2019/02/14	38	99.06	24	97.23	97.40	14	6,291	0.22%
2019/02/13	41	98.45	43	98.01	99.10	-2	6,187	-0.03%
2019/02/12	32	94.30	30	95.73	95.80	2	6,032	0.03%
2019/02/11	2	87.90	11	88.63	91.00	-9	5,808	-0.16%
2019/01/30	20	83.88	5	83.72	82.80	15	5,644	0.27%
2019/01/29	17	82.41	23	83.10	83.80	-6	5,605	-0.11%
2019/01/28	8	81.14	8	81.60	81.10	0	5,443	0.00%
2019/01/25	12	81.07	11	80.84	80.80	1	5,397	0.02%
2019/01/24	13	78.19	16	78.81	79.90	-3	5,292	-0.06%
2019/01/23	4	74.55	6	74.82	76.20	-2	5,181	-0.04%
2019/01/22	3	72.73	1	73.80	72.20	2	5,161	0.04%
2019/01/21	0	0.00	1	73.40	72.70	-1	5,279	-0.02%
2019/01/18	2	72.75	5	73.56	72.50	-3	5,389	-0.06%
2019/01/17	4	70.05	6	71.60	70.00	-2	5,515	-0.04%
2019/01/16	0	0.00	1	72.00	72.00	-1	5,672	-0.02%
2019/01/14	5	72.40	5	72.80	72.80	0	5,989	0.00%
2019/01/11	13	72.43	5	74.60	72.20	8	6,089	0.13%
2019/01/10	1	76.00	0	0.00	76.30	1	6,209	0.02%
2019/01/09	3	76.70	23	76.37	76.00	-20	6,455	-0.31%
2019/01/08	14	77.61	12	78.34	77.50	2	6,583	0.03%
2019/01/04	2	76.95	3	76.50	75.70	-1	6,930	-0.01%
2019/01/03	25	77.53	2	77.35	77.20	23	7,041	0.33%
2019/01/02	6	77.33	5	77.12	77.30	1	7,151	0.01%
2018/12/28	1	73.90	2	74.15	74.10	-1	7,466	-0.01%
2018/12/27	2	72.80	3	73.87	72.80	-1	7,653	-0.01%
2018/12/26	1	72.20	0	0.00	71.60	1	7,653	0.01%
2018/12/25	6	73.37	6	73.00	73.10	0	7,647	0.00%
2018/12/24	3	72.67	12	73.86	74.20	-9	7,653	-0.12%
2018/12/22	6	72.52	5	72.10	72.50	1	7,636	0.01%
2018/12/21	19	72.46	19	73.05	73.50	0	7,630	0.00%
2018/12/20	20	71.54	23	71.20	73.40	-3	7,589	-0.04%
2018/12/19	25	73.76	30	76.45	71.30	-5	7,486	-0.07%
2018/12/18	9	79.23	6	80.58	79.00	3	7,334	0.04%
2018/12/17	0	0.00	3	81.00	80.90	-3	7,298	-0.04%
2018/12/14	8	80.50	5	79.86	79.20	3	7,283	0.04%
2018/12/13	5	80.52	4	80.48	80.70	1	7,234	0.01%
2018/12/12	7	82.97	4	82.17	81.60	3	7,186	0.04%
2018/12/11	15	80.26	14	80.41	80.00	1	7,080	0.01%
2018/12/10	1	81.10	3	80.00	79.20	-2	7,022	-0.03%
2018/12/07	14	76.01	19	77.59	80.20	-5	6,862	-0.07%
2018/12/06	19	77.49	18	78.35	74.10	1	6,722	0.01%
2018/12/05	6	76.38	8	76.49	77.70	-2	6,497	-0.03%
2018/12/04	13	79.03	13	79.95	77.10	0	6,469	0.00%
2018/12/03	5	78.36	4	78.95	78.80	1	6,434	0.02%
2018/11/30	14	78.18	14	79.80	78.00	0	6,371	0.00%
2018/11/29	22	77.46	23	78.27	77.90	-1	6,209	-0.02%
2018/11/28	12	76.86	8	78.36	76.10	4	6,073	0.07%
2018/11/27	13	77.41	46	77.82	78.20	-33	5,967	-0.55%
2018/11/26	8	75.80	8	76.01	76.40	0	5,845	0.00%
2018/11/23	12	76.12	17	75.86	75.60	-5	5,714	-0.09%
2018/11/22	6	74.95	20	75.00	73.80	-14	5,505	-0.25%
2018/11/21	5	68.58	17	70.46	70.50	-12	5,205	-0.23%
2018/11/20	9	64.33	7	64.29	64.10	2	4,983	0.04%
2018/11/19	6	64.48	20	64.28	64.60	-14	4,935	-0.28%
2018/11/16	16	61.35	3	60.07	62.30	13	4,731	0.27%
2018/11/15	3	56.60	2	57.10	56.70	1	4,649	0.02%
2018/11/14	0	0.00	2	57.65	57.20	-2	4,642	-0.04%
2018/11/13	1	55.70	0	0.00	57.30	1	4,631	0.02%
2018/11/08	3	60.70	9	59.98	59.00	-6	4,641	-0.13%
2018/11/07	1	59.80	7	60.11	60.20	-6	4,623	-0.13%
2018/11/06	1	60.10	2	60.60	59.20	-1	4,648	-0.02%
2018/11/05	5	58.76	0	0.00	58.60	5	4,615	0.11%
2018/11/02	3	60.87	0	0.00	60.10	3	4,580	0.07%
2018/11/01	5	61.34	8	61.14	60.80	-3	4,565	-0.07%
2018/10/31	2	59.20	1	59.90	59.70	1	4,525	0.02%
2018/10/30	7	59.36	2	59.50	59.00	5	4,504	0.11%
2018/10/29	9	59.87	20	57.56	58.70	-11	4,479	-0.25%
2018/10/26	2	62.20	6	62.65	60.30	-4	4,417	-0.09%
2018/10/25	24	63.14	17	63.19	63.30	7	4,334	0.16%
2018/10/24	8	64.24	7	64.53	63.00	1	4,179	0.02%
2018/10/23	17	68.20	12	68.46	65.90	5	4,012	0.12%
2018/10/22	26	67.56	25	67.16	66.20	1	3,782	0.03%
2018/10/19	13	66.95	13	65.78	67.60	0	3,731	0.00%
2018/10/18	8	66.45	16	67.23	66.00	-8	3,623	-0.22%
2018/10/17	24	66.96	18	66.54	67.20	6	3,478	0.17%
2018/10/16	10	64.34	12	65.13	63.40	-2	3,237	-0.06%
2018/10/15	9	65.42	9	65.16	65.90	0	3,152	0.00%
2018/10/12	0	0.00	5	62.10	63.80	-5	2,834	-0.18%
2018/10/11	6	57.68	10	58.22	58.00	-4	2,746	-0.15%
2018/10/09	20	60.95	11	61.39	61.00	9	2,633	0.34%
2018/10/08	20	60.47	18	60.63	62.50	2	2,566	0.08%
2018/10/05	13	54.98	18	57.08	58.30	-5	2,235	-0.22%
2018/10/02	1	52.90	2	53.65	52.80	-1	2,215	-0.05%
2018/09/28	0	53.20	0	0.00	51.60	0	2,343	0.00%
2018/09/25	10	52.40	11	52.61	52.80	-1	2,515	-0.04%
2018/09/21	1	51.10	0	0.00	51.40	1	2,522	0.04%
2018/09/19	1	50.90	0	0.00	50.70	1	2,520	0.04%
2018/09/18	1	51.80	1	51.70	50.60	0	2,541	0.00%
2018/09/17	1	53.10	1	53.00	53.00	0	2,582	0.00%
2018/09/14	0	0.00	2	54.45	54.50	-2	2,606	-0.08%
2018/09/13	5	51.98	5	52.32	52.10	0	2,646	0.00%
2018/09/12	12	53.53	13	51.20	51.70	-1	2,674	-0.04%
2018/09/11	13	53.48	13	53.26	53.20	0	2,726	0.00%
2018/09/10	6	54.37	6	52.60	52.60	0	2,773	0.00%
2018/09/07	13	56.72	4	55.30	55.00	9	2,856	0.32%
2018/09/06	16	62.04	3	61.83	61.00	13	2,910	0.45%
2018/09/05	0	0.00	1	61.20	61.10	-1	3,076	-0.03%
2018/09/04	1	62.30	1	61.50	61.80	0	3,243	0.00%
2018/09/03	3	61.30	3	62.10	61.60	0	3,298	0.00%
2018/08/31	13	63.62	12	62.78	62.40	1	3,463	0.03%
2018/08/30	0	0.00	1	62.60	62.50	-1	3,675	-0.03%
2018/08/29	0	0.00	1	63.00	63.00	-1	3,818	-0.03%
2018/08/28	10	63.51	8	63.04	62.30	2	4,051	0.05%
2018/08/27	4	61.50	4	61.03	61.30	0	4,378	0.00%
2018/08/24	7	60.50	0	0.00	60.40	7	4,642	0.15%
2018/08/23	2	61.80	0	0.00	61.70	2	4,728	0.04%
2018/08/22	0	0.00	1	62.80	62.80	-1	4,770	-0.02%
2018/08/21	2	63.80	3	63.97	63.30	-1	4,794	-0.02%
2018/08/20	1	62.70	1	63.10	63.00	0	4,813	0.00%
2018/08/17	2	64.30	3	65.53	63.50	-1	4,855	-0.02%
2018/08/16	0	0.00	1	63.00	63.50	-1	4,894	-0.02%
2018/08/15	0	62.80	0	0.00	62.40	0	5,003	0.00%
2018/08/14	1	63.50	3	64.33	65.00	-2	5,035	-0.04%
2018/08/13	5	63.82	0	0.00	63.10	5	5,122	0.10%
2018/08/10	0	0.00	1	70.00	68.50	-1	5,170	-0.02%
2018/08/09	4	68.65	2	69.10	69.00	2	5,233	0.04%
2018/08/08	11	70.52	11	71.06	69.70	0	5,338	0.00%
2018/08/07	6	71.28	3	70.40	70.40	3	5,395	0.06%
2018/08/06	23	72.50	27	72.90	72.60	-4	5,481	-0.07%
2018/08/03	14	70.15	14	71.41	71.80	0	5,493	0.00%
2018/08/02	16	70.53	20	69.76	69.00	-4	5,629	-0.07%
2018/08/01	1	67.70	3	68.50	69.10	-2	5,726	-0.03%
2018/07/31	1	67.10	5	67.10	67.20	-4	5,789	-0.07%
2018/07/30	12	67.83	5	66.86	66.80	7	5,933	0.12%
2018/07/27	2	68.50	1	69.30	68.50	1	6,185	0.02%
2018/07/26	2	69.80	3	70.27	69.10	-1	6,384	-0.02%
2018/07/25	1	69.10	10	69.00	69.00	-9	6,470	-0.14%
2018/07/24	7	67.94	9	69.43	69.90	-2	6,670	-0.03%
2018/07/23	10	67.00	1	67.20	67.10	9	6,880	0.13%
2018/07/20	9	70.07	8	71.04	69.20	1	7,331	0.01%
2018/07/19	1	69.90	1	69.00	69.00	0	7,533	0.00%
2018/07/18	10	70.81	5	70.20	69.60	5	7,690	0.07%
2018/07/17	7	72.64	9	72.56	71.30	-2	7,892	-0.03%
2018/07/16	26	75.12	8	75.18	74.70	18	8,350	0.22%
2018/07/13	8	71.71	5	71.80	72.10	3	8,375	0.04%
2018/07/12	6	70.38	8	69.66	70.90	-2	8,422	-0.02%
2018/07/11	8	68.90	7	68.03	68.00	1	8,458	0.01%
2018/07/10	6	66.90	5	67.30	67.30	1	8,500	0.01%
2018/07/09	5	65.64	10	67.09	67.80	-5	8,641	-0.06%
2018/07/06	8	64.14	9	63.10	62.80	-1	8,858	-0.01%
2018/07/05	10	66.40	10	64.99	65.10	0	8,967	0.00%
2018/07/04	8	69.03	3	68.17	67.50	5	9,071	0.06%
2018/07/03	14	74.07	1	76.60	73.50	13	9,087	0.14%
2018/07/02	0	0.00	14	78.74	77.90	-14	9,095	-0.15%
2018/06/29	3	76.63	2	76.95	76.80	1	9,088	0.01%
2018/06/28	16	76.83	1	78.80	76.80	15	9,137	0.16%
2018/06/27	3	78.13	2	78.35	77.10	1	9,111	0.01%
2018/06/26	7	78.70	0	0.00	78.20	7	9,109	0.08%
2018/06/22	6	85.10	3	83.90	83.30	3	9,151	0.03%
2018/06/21	4	83.63	6	84.52	85.00	-2	9,106	-0.02%
2018/06/20	4	83.83	2	84.95	82.90	2	9,071	0.02%
2018/06/19	3	84.30	1	85.40	83.30	2	9,004	0.02%
2018/06/15	8	84.93	1	83.50	83.50	7	8,952	0.08%
2018/06/13	15	90.44	15	88.93	88.20	0	8,725	0.00%
2018/06/12	3	88.03	8	89.01	87.30	-5	8,543	-0.06%
2018/06/11	2	84.90	3	86.20	86.00	-1	8,383	-0.01%
2018/06/08	8	88.01	19	86.91	84.90	-11	8,330	-0.13%
2018/06/07	16	92.08	11	91.22	89.10	5	8,154	0.06%
2018/06/06	7	89.74	7	88.49	88.80	0	7,921	0.00%
2018/06/05	14	88.68	5	89.08	88.90	9	7,773	0.12%
2018/06/04	10	89.98	11	89.82	87.10	-1	7,532	-0.01%
2018/06/01	14	82.97	35	84.09	86.30	-21	7,180	-0.29%
2018/05/31	4	75.33	20	74.00	78.50	-16	6,909	-0.23%
2018/05/30	3	72.20	1	72.60	72.00	2	6,813	0.03%
2018/05/29	1	72.10	0	0.00	72.00	1	6,763	0.01%
2018/05/28	5	73.90	3	74.20	73.90	2	6,727	0.03%
2018/05/25	4	74.70	6	75.43	74.00	-2	6,697	-0.03%
2018/05/24	18	77.22	13	77.72	77.00	5	6,643	0.08%
2018/05/23	13	76.38	8	76.60	77.60	5	6,567	0.08%
2018/05/22	4	74.25	1	75.00	73.40	3	6,431	0.05%
2018/05/21	14	72.71	13	73.10	73.40	1	6,376	0.02%
2018/05/18	11	76.08	7	76.80	74.80	4	6,269	0.06%
2018/05/17	4	78.75	13	77.80	77.80	-9	6,178	-0.15%
2018/05/16	9	80.04	8	78.29	77.30	1	6,093	0.02%
2018/05/15	13	81.08	16	81.18	79.10	-3	5,974	-0.05%
2018/05/14	6	77.72	10	78.83	81.20	-4	5,886	-0.07%
2018/05/11	9	80.23	17	79.29	78.60	-8	5,761	-0.14%
2018/05/10	6	79.68	12	81.30	81.90	-6	5,666	-0.11%
2018/05/09	15	79.47	13	77.42	77.00	2	5,455	0.04%
2018/05/08	5	82.92	7	83.07	80.90	-2	5,277	-0.04%
2018/05/07	27	82.53	10	82.32	82.80	17	5,180	0.33%
2018/05/04	14	81.67	4	79.85	80.30	10	5,026	0.20%
2018/05/03	22	89.49	20	89.58	86.10	2	4,759	0.04%
2018/05/02	12	90.63	7	91.20	91.20	5	4,545	0.11%
2018/04/30	3	90.60	3	89.80	89.20	0	4,420	0.00%
2018/04/27	5	89.86	2	91.90	88.80	3	4,208	0.07%
2018/04/26	46	90.09	21	91.63	91.00	25	3,949	0.63%
2018/04/25	8	85.74	16	86.51	88.90	-8	3,471	-0.23%
2018/04/24	13	83.33	5	82.86	80.90	8	3,192	0.25%
2018/04/23	19	85.36	19	84.44	83.00	0	3,014	0.00%
2018/04/20	24	82.55	10	83.32	81.80	14	2,787	0.50%
2018/04/19	5	75.08	6	78.60	78.60	-1	2,277	-0.04%
2018/04/18	10	69.50	10	70.65	71.50	0	2,129	0.00%
2018/04/17	5	69.24	7	69.36	67.30	-2	2,016	-0.10%
2018/04/16	6	71.47	17	70.79	71.50	-11	1,902	-0.58%
2018/04/13	25	70.26	12	70.24	70.50	13	1,770	0.73%
2018/04/12	26	68.58	25	68.81	70.00	1	1,579	0.06%
2018/04/11	11	61.45	12	62.69	65.70	-1	1,255	-0.08%
2018/04/10	19	61.66	0	0.00	59.80	19	1,088	1.75%
2018/04/09	0	0.00	12	58.29	60.90	-12	926	-1.29%
2018/04/03	4	55.78	2	56.50	55.40	2	816	0.24%
2018/03/31	0	0.00	4	55.03	55.20	-4	730	-0.55%
2018/03/28	1	52.80	0	0.00	53.00	1	623	0.16%
2018/03/27	6	56.20	7	54.66	53.50	-1	598	-0.17%
2018/03/23	0	0.00	1	48.25	48.90	-1	449	-0.22%
2018/03/22	6	47.31	5	49.80	47.20	1	430	0.23%
2018/03/19	0	0.00	1	47.20	47.15	-1	399	-0.25%
2018/03/16	1	46.55	0	0.00	46.35	1	398	0.25%
2018/03/15	5	47.15	5	47.30	47.10	0	392	0.00%
2018/03/14	1	46.30	1	46.10	46.20	0	381	0.00%
2018/03/13	0	0.00	1	45.10	45.05	-1	368	-0.27%
2018/03/08	2	43.90	0	0.00	43.90	2	375	0.53%
2018/03/05	1	43.25	2	43.78	43.20	-1	372	-0.27%
2018/03/01	0	0.00	3	42.65	42.60	-3	374	-0.80%
2018/02/27	3	42.70	0	0.00	42.70	3	378	0.79%
2018/02/23	0	0.00	1	42.90	42.70	-1	384	-0.26%
2018/02/22	3	42.80	3	42.83	42.65	0	406	0.00%
2018/02/21	1	42.10	0	0.00	42.00	1	420	0.24%
2018/02/09	1	40.50	1	41.25	41.40	0	446	0.00%
2018/02/06	1	46.90	0	0.00	44.50	1	496	0.20%
2018/02/02	2	49.05	0	0.00	49.00	2	515	0.39%
2018/01/31	2	48.90	2	48.85	48.80	0	564	0.00%
2018/01/26	0	0.00	1	50.60	50.40	-1	613	-0.16%
2018/01/15	0	0.00	1	50.30	50.30	-1	651	-0.15%
2018/01/12	1	49.30	0	0.00	49.35	1	646	0.15%
2018/01/08	1	50.00	0	0.00	50.40	1	642	0.16%