美時 (1795)-元大-八德券商分點個股進出

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
286.5
漲跌
▼5.0
漲幅
-1.72%
成交量
4,347張
產業
上市生技醫療類股
607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－元大-八德券商分點個股進出

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

元大-八德券商分點個股進出
元大-八德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
2024/05/20	9	301.00	1	292.50	291.50	8	7,042	0.11%
2024/05/17	6	302.98	2.6	297.81	301.00	3.4	6,923	0.05%
2024/05/16	0	0.00	2	287.00	287.00	-2	6,817	-0.03%
2024/05/15	2	280.50	0	0.00	281.00	2	6,785	0.03%
2024/05/14	0.1	281.50	0	0.00	283.00	0.1	6,793	0.00%
2024/05/13	4	276.00	3	279.67	279.00	1	6,755	0.01%
2024/05/10	0.3	280.01	0	0.00	287.50	0.3	6,691	0.00%
2024/05/09	1.1	291.14	0	0.00	282.00	1.1	6,727	0.02%
2024/05/08	1	288.50	0	0.00	290.00	1	6,751	0.01%
2024/05/07	15	288.13	27	285.15	285.50	-12	6,791	-0.18%
2024/05/06	4	303.63	0	0.00	300.00	4	6,653	0.06%
2024/05/03	4	308.63	0	0.00	307.50	4	6,634	0.06%
2024/05/02	1	316.50	26	317.58	317.00	-25	6,602	-0.38%
2024/04/30	6	325.67	6	323.83	323.00	0	6,606	0.00%
2024/04/29	25	331.76	3	328.67	329.00	22	6,734	0.33%
2024/04/26	0	313.00	0.6	315.00	314.50	-0.5	6,767	-0.01%
2024/04/25	0.2	319.75	0	0.00	312.00	0.2	6,784	0.00%
2024/04/24	4.3	319.76	5	321.50	320.50	-0.8	6,811	-0.01%
2024/04/23	2	321.25	2	321.75	320.50	0	6,878	0.00%
2024/04/22	2	313.25	1	318.00	313.00	1	7,002	0.01%
2024/04/19	4	314.50	3	310.67	311.50	1	7,220	0.01%
2024/04/18	2	328.00	21	326.71	321.00	-19	7,168	-0.27%
2024/04/17	10	338.35	5	336.01	333.50	5	7,175	0.07%
2024/04/16	13	337.81	13	335.19	334.00	0	7,140	0.00%
2024/04/15	2	335.04	2	337.75	332.50	0	7,006	0.00%
2024/04/12	28.1	337.38	23	339.02	342.00	5	7,026	0.07%
2024/04/11	21.1	331.79	3	330.50	325.00	18.1	6,982	0.26%
2024/04/10	4	328.38	26	321.58	326.50	-22	6,910	-0.32%
2024/04/09	3	327.00	9.4	325.78	323.00	-6.4	6,861	-0.09%
2024/04/08	4.1	330.88	25.5	327.73	325.00	-21.4	6,869	-0.31%
2024/04/03	17	315.89	26.6	310.51	317.50	-9.6	6,735	-0.14%
2024/04/02	0	0.00	4.2	308.10	310.50	-4.2	6,597	-0.06%
2024/04/01	23	313.54	2.5	311.47	308.00	20.5	6,573	0.31%
2024/03/29	2	303.50	0	0.00	304.00	2	6,465	0.03%
2024/03/28	39	310.14	26	311.48	306.00	13	6,436	0.20%
2024/03/27	41	307.84	16.8	309.63	310.00	24.2	6,315	0.38%
2024/03/26	3	297.16	63	294.67	293.00	-60	5,985	-1.00%
2024/03/25	33	300.98	42.6	295.14	294.50	-9.6	5,987	-0.16%
2024/03/22	35	284.14	0	289.00	288.50	35	5,788	0.60%
2024/03/21	0	277.00	10	273.00	274.50	-10	5,766	-0.17%
2024/03/20	40.5	277.32	1	278.00	276.50	39.5	5,825	0.68%
2024/03/18	0	0.00	2	272.50	271.00	-2	5,894	-0.03%
2024/03/15	3	264.33	1	273.00	271.50	2	5,928	0.03%
2024/03/14	0	0.00	2	267.00	270.00	-2	5,896	-0.03%
2024/03/13	4.2	271.43	0	0.00	266.50	4.2	5,939	0.07%
2024/03/11	1	276.50	0	274.00	273.50	1	6,070	0.02%
2024/03/08	0	285.00	2	275.00	275.00	-2	6,246	-0.03%
2024/03/06	0	290.00	0	0.00	289.00	0	6,581	0.00%
2024/03/05	2	297.25	3	296.84	294.50	-1	6,582	-0.02%
2024/03/04	1	288.53	0	0.00	291.50	1	6,550	0.02%
2024/03/01	0	0.00	14	289.50	289.50	-14	6,606	-0.21%
2024/02/29	2	294.00	4	291.38	289.50	-2	6,850	-0.03%
2024/02/27	1.2	296.43	7.2	298.32	296.00	-6	6,802	-0.09%
2024/02/26	22	289.55	5	292.45	293.50	17	6,616	0.26%
2024/02/22	0	277.00	0	0.00	273.00	0	6,523	0.00%
2024/02/21	0	0.00	0	281.50	276.50	0	6,639	0.00%
2024/02/15	2.2	275.99	2	272.50	273.00	0.2	7,030	0.00%
2024/02/05	1	275.50	1	274.00	275.50	0	7,047	0.00%
2024/02/02	2	278.24	0	0.00	274.50	2	7,221	0.03%
2024/02/01	2	283.25	1	282.50	282.00	1	7,231	0.01%
2024/01/31	3	274.67	1.1	275.36	279.50	1.9	7,211	0.03%
2024/01/30	0.1	274.46	0	277.00	271.00	0.1	7,270	0.00%
2024/01/25	0	275.50	0	0.00	274.50	0	7,375	0.00%
2024/01/24	0	0.00	0.1	280.00	278.00	-0.1	7,471	0.00%
2024/01/23	1.1	272.57	1	277.00	276.50	0.1	7,556	0.00%
2024/01/22	1	282.02	0	0.00	282.50	1	7,586	0.01%
2024/01/19	1.1	288.03	3	290.33	288.50	-1.9	7,813	-0.02%
2024/01/18	4	289.50	6	289.17	288.50	-2	7,923	-0.03%
2024/01/17	1	295.00	8	293.31	288.50	-7	8,052	-0.09%
2024/01/16	10	301.10	9.3	301.23	303.00	0.7	8,078	0.01%
2024/01/15	5	297.90	3	295.66	296.50	2	7,934	0.03%
2024/01/12	1	284.50	1	282.52	282.50	0	7,715	0.00%
2024/01/11	0	283.50	2	282.00	281.50	-2	7,746	-0.03%
2024/01/10	1	287.00	1	290.00	290.00	0	7,653	0.00%
2024/01/09	0	0.00	2	285.50	288.00	-2	7,613	-0.03%
2024/01/08	2	283.74	4	286.75	284.50	-2	7,572	-0.03%
2024/01/05	1	275.00	8	281.06	285.00	-7	7,456	-0.09%
2024/01/04	2	273.50	2	273.50	272.00	0	7,277	0.00%
2024/01/03	9	274.94	9	270.72	270.50	0	7,252	0.00%
2024/01/02	0	273.75	3	274.17	275.50	-3	7,146	-0.04%
2023/12/29	1	265.50	4	270.25	272.00	-3	7,086	-0.04%
2023/12/27	0	0.00	0	267.50	269.50	0	6,981	0.00%
2023/12/26	0	0.00	0	262.83	264.00	0	6,955	0.00%
2023/12/25	2.1	263.88	1	260.00	260.00	1.1	6,955	0.02%
2023/12/22	0	269.50	0	0.00	267.00	0	6,893	0.00%
2023/12/21	1	273.46	2	268.75	268.50	-1	6,890	-0.01%
2023/12/20	0	277.50	1.3	277.52	273.50	-1.3	6,861	-0.02%
2023/12/19	1	269.00	8	274.44	273.50	-7	6,779	-0.10%
2023/12/18	1	278.98	5	275.60	272.50	-4	6,815	-0.06%
2023/12/15	12	275.25	1	274.00	274.00	11	6,831	0.16%
2023/12/13	3	267.67	1	267.50	264.50	2	6,764	0.03%
2023/12/12	1	274.50	0	275.00	274.00	1	6,707	0.01%
2023/12/11	1	272.50	0	0.00	274.50	1	6,653	0.02%
2023/12/08	1	272.04	0	0.00	272.00	1	6,615	0.02%
2023/12/07	2	277.75	9	276.67	274.00	-7	6,627	-0.11%
2023/12/06	4	271.50	0	0.00	270.00	4	6,521	0.06%
2023/12/05	1	272.00	2.1	278.37	272.00	-1.1	6,487	-0.02%
2023/12/04	1	280.00	5.2	274.28	277.00	-4.2	6,286	-0.07%
2023/12/01	11	270.00	10.1	267.52	267.50	0.9	6,085	0.01%
2023/11/30	1	260.00	4	260.00	258.50	-3	5,839	-0.05%
2023/11/29	1	256.50	5	260.60	261.00	-4	5,805	-0.07%
2023/11/28	3	258.00	8	258.06	258.00	-5	5,753	-0.09%
2023/11/27	15	258.84	12	258.75	257.00	3	5,706	0.05%
2023/11/24	2.1	246.14	4	252.38	250.00	-1.9	5,466	-0.03%
2023/11/22	0	251.00	1	250.00	245.50	-1	5,363	-0.02%
2023/11/21	7.1	250.14	5	248.00	248.00	2.1	5,328	0.04%
2023/11/20	6	255.92	6	255.50	251.50	0	5,321	0.00%
2023/11/17	4	254.50	1	253.50	254.00	3	5,218	0.06%
2023/11/16	6	254.83	16	254.41	253.00	-10	5,168	-0.19%
2023/11/15	8	251.81	5	251.50	252.00	3	5,061	0.06%
2023/11/13	0.2	235.00	0	0.00	233.00	0.2	4,992	0.00%
2023/11/10	10	241.10	7	240.86	240.50	3	5,229	0.06%
2023/11/09	1.2	241.33	2	241.25	236.00	-0.8	5,220	-0.02%
2023/11/07	10	248.65	16	246.84	243.50	-6	5,584	-0.11%
2023/11/06	13	245.73	12	247.92	247.00	1	5,726	0.02%
2023/11/03	3	249.83	20	252.20	244.50	-17	5,828	-0.29%
2023/11/02	12	247.17	0	0.00	248.50	12	5,801	0.21%
2023/11/01	12	253.92	11	255.18	251.00	1	5,757	0.02%
2023/10/31	10	249.75	0	0.00	252.00	10	5,689	0.18%
2023/10/30	8	254.69	15	255.93	252.00	-7	5,730	-0.12%
2023/10/27	18	256.69	18.1	256.03	254.00	-0.1	5,619	0.00%
2023/10/26	0	0.00	1	239.50	236.00	-1	5,359	-0.02%
2023/10/25	4	240.00	4.2	240.80	240.00	-0.2	5,272	0.00%
2023/10/24	6.1	227.19	2	228.50	230.00	4.1	5,133	0.08%
2023/10/20	1.6	209.91	2	210.00	208.50	-0.4	5,254	-0.01%
2023/10/19	5	217.90	2	219.50	218.00	3	5,417	0.06%
2023/10/18	0.6	212.50	0	0.00	210.50	0.6	5,566	0.01%
2023/10/17	2.5	220.24	2	216.50	217.00	0.5	5,735	0.01%
2023/10/16	0.3	223.00	0	0.00	220.50	0.3	5,918	0.01%
2023/10/13	2.2	227.96	0	0.00	227.50	2.2	5,982	0.04%
2023/10/12	1.2	230.56	1	232.00	232.50	0.2	6,058	0.00%
2023/10/06	0	240.00	0	0.00	238.00	0	6,303	0.00%
2023/10/03	0.4	234.50	0	0.00	234.00	0.4	6,640	0.01%
2023/09/28	0.2	239.00	0	0.00	238.50	0.2	6,825	0.00%
2023/09/27	1	236.50	1	236.50	237.00	0	6,999	0.00%
2023/09/26	0.4	235.25	0	0.00	235.50	0.4	7,184	0.01%
2023/09/25	0.2	238.00	0	0.00	239.50	0.2	7,529	0.00%
2023/09/22	1.4	234.20	0	0.00	234.00	1.4	7,696	0.02%
2023/09/21	1.2	231.92	1	232.00	233.50	0.2	7,937	0.00%
2023/09/20	1.4	238.17	0	0.00	237.50	1.4	8,128	0.02%
2023/09/19	0.4	251.50	0	0.00	249.50	0.4	8,256	0.00%
2023/09/18	1.2	247.08	0	0.00	246.50	1.2	8,281	0.01%
2023/09/15	1.2	243.58	0	0.00	246.50	1.2	8,385	0.01%
2023/09/14	0.2	246.50	1	246.00	246.50	-0.8	8,414	-0.01%
2023/09/13	0.2	242.50	0	0.00	242.50	0.2	8,469	0.00%
2023/09/12	1.2	238.83	0	0.00	240.00	1.2	8,595	0.01%
2023/09/11	2.2	250.73	1	246.50	246.00	1.2	8,647	0.01%
2023/09/08	0.2	245.00	0	0.00	246.00	0.2	8,758	0.00%
2023/09/07	0.4	249.00	0	0.00	247.50	0.4	8,766	0.00%
2023/09/06	0	250.50	0	251.00	250.00	0	8,820	0.00%
2023/09/05	0.6	251.17	0	0.00	250.00	0.6	8,860	0.01%
2023/09/04	1.2	257.33	0	255.50	256.00	1.2	8,916	0.01%
2023/09/01	1.4	258.93	2	258.00	258.50	-0.6	8,964	-0.01%
2023/08/31	2.5	255.38	0	0.00	253.50	2.5	9,023	0.03%
2023/08/30	1	258.00	0	0.00	257.00	1	9,202	0.01%
2023/08/29	1	250.50	1	251.50	252.00	0	9,210	0.00%
2023/08/28	1	248.00	0	0.00	247.50	1	9,262	0.01%
2023/08/25	1	252.00	0	0.00	248.00	1	9,287	0.01%
2023/08/23	2	250.00	0	0.00	249.50	2	9,304	0.02%
2023/08/22	3	260.00	1	259.50	255.00	2	9,425	0.02%
2023/08/21	1	261.00	7	257.79	260.00	-6	9,482	-0.06%
2023/08/18	2	253.00	2	264.00	254.00	0	9,590	0.00%
2023/08/17	0	261.50	0	0.00	259.50	0	9,709	0.00%
2023/08/16	9	272.06	7	273.43	268.00	2	9,745	0.02%
2023/08/15	6.1	263.83	7	254.29	263.50	-0.9	10,042	-0.01%
2023/08/14	4	246.00	4	256.00	250.00	0	10,398	0.00%
2023/08/11	4	275.28	0	0.00	269.00	4	10,493	0.04%
2023/08/10	4	294.38	11	292.55	286.00	-7	10,356	-0.07%
2023/08/09	6	291.50	6	292.92	292.00	0	10,287	0.00%
2023/08/08	2	279.75	0	0.00	280.50	2	10,417	0.02%
2023/08/04	1	280.09	0	0.00	289.50	1	10,779	0.01%
2023/08/02	3	289.67	1	300.00	285.50	2	10,840	0.02%
2023/07/31	2	288.00	0	285.50	286.50	2	10,838	0.02%
2023/07/28	2	287.25	0	0.00	286.00	2	11,103	0.02%
2023/07/26	10	295.80	8	296.81	291.00	2	11,327	0.02%
2023/07/25	8	300.75	3	301.00	301.00	5	11,201	0.04%
2023/07/24	9	303.06	1	298.00	302.00	8	11,079	0.07%
2023/07/21	3	292.67	8	295.06	291.00	-5	10,941	-0.05%
2023/07/20	7	287.93	1	298.00	287.00	6	10,868	0.06%
2023/07/19	17	292.62	12.2	294.11	292.00	4.9	10,780	0.04%
2023/07/18	1.1	284.87	2	286.00	283.00	-0.9	10,718	-0.01%
2023/07/17	2	285.75	2	287.25	288.50	0	10,907	0.00%
2023/07/14	12	275.96	12.1	277.51	277.50	-0.1	10,937	0.00%
2023/07/13	14.2	287.96	7	283.29	280.00	7.2	10,846	0.07%
2023/07/12	2.1	292.06	2.1	289.05	290.00	0	10,748	0.00%
2023/07/11	4	284.62	0	0.00	283.00	4	10,628	0.04%
2023/07/10	3	282.00	0	0.00	285.00	3	10,638	0.03%
2023/07/07	2	287.75	4	288.38	284.50	-2	10,601	-0.02%
2023/07/06	4.1	296.02	4.1	293.48	290.00	0	10,550	0.00%
2023/07/05	11	300.41	5	301.00	294.50	6	10,508	0.06%
2023/07/04	3	300.02	1.2	304.90	297.00	1.8	10,684	0.02%
2023/07/03	6.4	302.64	3	300.67	299.00	3.4	10,815	0.03%
2023/06/29	16	339.97	18	341.56	338.50	-2	10,581	-0.02%
2023/06/28	18	332.14	15	334.10	333.50	3	10,466	0.03%
2023/06/27	4	322.01	8	324.00	329.00	-4	10,336	-0.04%
2023/06/26	1	304.00	1	309.00	311.50	0	10,210	0.00%
2023/06/21	2	309.00	0	0.00	308.00	2	10,262	0.02%
2023/06/20	0	0.00	2	328.00	320.00	-2	10,186	-0.02%
2023/06/19	0.2	324.00	0	0.00	324.00	0.2	10,176	0.00%
2023/06/15	0	0.00	3	329.33	330.00	-3	10,090	-0.03%
2023/06/14	3	320.00	2	316.25	314.00	1	10,005	0.01%
2023/06/13	1	312.00	0	0.00	311.50	1	10,016	0.01%
2023/06/12	1.2	314.39	0	0.00	314.00	1.2	10,106	0.01%
2023/06/09	1	319.00	1	321.50	319.00	0	10,155	0.00%
2023/06/08	7	312.86	0	0.00	311.00	7	10,193	0.07%
2023/06/07	2	322.00	4	318.50	322.00	-2	10,291	-0.02%
2023/06/06	8.3	316.36	6	319.25	315.50	2.3	10,290	0.02%
2023/06/05	11	330.95	9	328.30	315.50	2	10,443	0.02%
2023/06/02	3	322.00	1	320.00	320.50	2	10,354	0.02%
2023/06/01	4.2	325.84	2	330.50	320.00	2.2	10,395	0.02%
2023/05/31	0	332.50	0	0.00	327.00	0	10,410	0.00%
2023/05/30	0	0.00	1	331.50	328.50	-1	10,438	-0.01%
2023/05/29	1	332.00	0	0.00	330.50	1	10,451	0.01%
2023/05/26	6.3	333.98	8	337.19	327.00	-1.7	10,501	-0.02%
2023/05/25	22	330.55	5	333.50	331.00	17	10,435	0.16%
2023/05/24	3	334.50	3	332.67	334.50	0	10,597	0.00%
2023/05/23	6	339.33	5	340.10	342.00	1	10,554	0.01%
2023/05/22	5	335.20	3	340.17	332.00	2	10,623	0.02%
2023/05/19	13	339.12	16	341.72	343.50	-3	10,942	-0.03%
2023/05/18	18	328.33	25	325.72	339.00	-7	10,548	-0.07%
2023/05/17	24	304.40	43	299.70	308.50	-19	10,167	-0.19%
2023/05/16	3	279.00	4	279.75	280.50	-1	10,044	-0.01%
2023/05/15	8	280.69	4	285.63	275.50	4	10,505	0.04%
2023/05/12	4	292.75	25	291.08	289.00	-21	10,560	-0.20%
2023/05/11	4	292.75	25	291.08	283.50	-21	10,608	-0.20%
2023/05/10	1	284.00	0	0.00	285.00	1	10,557	0.01%
2023/05/09	2	286.25	15	281.40	279.00	-13	11,202	-0.12%
2023/05/08	15	285.33	4.5	285.44	287.00	10.5	11,495	0.09%
2023/05/05	13	280.19	6	281.83	281.50	7	11,577	0.06%
2023/05/04	26	282.75	15	280.17	279.00	11	11,585	0.09%
2023/05/03	2	275.00	4	277.75	272.50	-2	11,322	-0.02%
2023/05/02	9	276.78	22	270.89	278.00	-13	11,293	-0.12%
2023/04/28	5	260.40	1	260.50	259.50	4	11,163	0.04%
2023/04/26	0	0.00	1	255.00	254.00	-1	11,495	-0.01%
2023/04/25	12	264.46	2	263.00	254.50	10	11,533	0.09%
2023/04/24	4	256.50	7	257.43	260.50	-3	11,571	-0.03%
2023/04/21	3	253.00	21	252.60	250.00	-18	11,703	-0.15%
2023/04/20	66	275.45	52	268.28	265.00	14	11,657	0.12%
2023/04/19	6	267.17	3	271.00	269.00	3	11,532	0.03%
2023/04/18	2	268.00	0	0.00	265.50	2	11,483	0.02%
2023/04/17	2	266.00	5.1	262.50	262.00	-3.1	11,531	-0.03%
2023/04/14	3	267.67	15	268.17	265.00	-12	11,654	-0.10%
2023/04/13	5	271.00	4	273.50	267.00	1	11,820	0.01%
2023/04/12	5	272.40	1	267.50	267.50	4	12,000	0.03%
2023/04/11	2	268.25	0	0.00	265.50	2	12,263	0.02%
2023/04/10	1	269.00	6	269.00	265.50	-5	12,365	-0.04%
2023/04/07	15.1	274.71	11	274.41	273.00	4.1	12,493	0.03%
2023/04/06	15	267.47	22	265.20	269.50	-7	12,364	-0.06%
2023/03/31	12	253.08	15	252.33	251.00	-3	12,223	-0.02%
2023/03/30	27	259.37	19	259.32	257.50	8	12,342	0.06%
2023/03/29	12	256.46	5	249.20	258.00	7	12,279	0.06%
2023/03/28	5.2	249.77	8	256.81	246.00	-2.8	12,297	-0.02%
2023/03/27	5	254.60	5	252.70	252.00	0	12,263	0.00%
2023/03/24	4	253.13	0	0.00	252.50	4	12,406	0.03%
2023/03/23	1	245.00	0	0.00	244.00	1	12,539	0.01%
2023/03/22	14	246.36	14	243.79	243.50	0	12,526	0.00%
2023/03/21	10	249.50	10	243.50	243.50	0	12,477	0.00%
2023/03/20	10	248.70	10	248.50	248.50	0	12,412	0.00%
2023/03/17	10	250.00	10	247.50	247.50	0	12,389	0.00%
2023/03/16	12	250.92	10	245.55	245.50	2	12,333	0.02%
2023/03/15	12	250.63	12	254.63	254.50	0	12,230	0.00%
2023/03/14	14	250.68	13	249.12	248.00	1	12,164	0.01%
2023/03/13	9.3	253.95	9	250.00	250.00	0.3	12,117	0.00%
2023/03/10	10	267.30	8	268.50	255.00	2	12,041	0.02%
2023/03/09	8	270.00	8.5	273.38	270.00	-0.5	11,896	0.00%
2023/03/08	14	279.54	10.5	272.40	271.50	3.5	11,878	0.03%
2023/03/07	17	284.41	35	278.06	277.50	-18	11,702	-0.15%
2023/03/06	23	283.96	15	282.27	285.00	8	12,145	0.07%
2023/03/03	8	286.00	11	280.59	278.50	-3	13,111	-0.02%
2023/03/02	21	283.14	9	283.61	283.50	12	13,927	0.09%
2023/03/01	8.4	282.85	9	278.50	278.50	-0.7	14,737	0.00%
2023/02/24	8	286.50	8	281.00	281.00	0	15,311	0.00%
2023/02/23	8.1	279.02	8.1	285.00	285.00	0	15,679	0.00%
2023/02/22	20.3	284.54	18	281.44	276.50	2.3	16,351	0.01%
2023/02/21	16.1	284.37	16	286.03	287.00	0.1	16,517	0.00%
2023/02/20	11.7	294.47	17	288.94	284.50	-5.3	16,869	-0.03%
2023/02/17	44.2	289.45	43	290.93	294.50	1.2	16,801	0.01%
2023/02/16	18	278.58	21	277.90	284.00	-3	16,713	-0.02%
2023/02/15	14	272.00	18	272.22	272.50	-4	17,036	-0.02%
2023/02/14	14.2	275.21	15	267.67	267.50	-0.8	17,159	0.00%
2023/02/13	17	282.53	5	282.00	277.50	12	16,933	0.07%
2023/02/10	18	278.11	15	278.97	277.50	3	16,509	0.02%
2023/02/09	9	284.89	18	282.19	276.00	-9	16,298	-0.06%
2023/02/08	31	283.32	24	284.60	284.00	7	16,106	0.04%
2023/02/07	29.3	279.98	28	281.48	281.00	1.3	15,899	0.01%
2023/02/06	7	254.57	11	268.05	273.50	-4	15,267	-0.03%
2023/02/03	11	246.23	14	248.49	249.00	-3	14,987	-0.02%
2023/02/02	10	246.70	11.1	242.61	247.00	-1.1	14,905	-0.01%
2023/02/01	4	237.51	4	238.50	237.50	0	14,915	0.00%
2023/01/31	8	238.00	7	239.14	238.00	1	15,027	0.01%
2023/01/30	10	239.75	9	244.67	237.50	1	15,090	0.01%
2023/01/17	7	244.57	7	244.79	243.50	0	15,139	0.00%
2023/01/16	8	242.25	12	235.63	244.00	-4	15,033	-0.03%
2023/01/13	19	229.84	19	230.03	230.00	0	14,972	0.00%
2023/01/12	25	232.80	15	239.57	230.50	10	15,079	0.07%
2023/01/11	17	242.56	19	245.18	240.50	-2	15,022	-0.01%
2023/01/10	11	246.00	10	248.35	244.00	1	15,027	0.01%
2023/01/09	13	249.88	9	246.28	249.00	4	15,190	0.03%
2023/01/06	8	241.13	8	241.50	240.50	0	15,412	0.00%
2023/01/05	7	241.43	8	245.31	239.50	-1	15,764	-0.01%
2023/01/04	9	249.11	12	250.67	243.50	-3	16,017	-0.02%
2023/01/03	10	249.95	6	250.67	250.50	4	16,305	0.02%
2022/12/30	12	246.62	15	249.07	246.00	-3	16,433	-0.02%
2022/12/29	26	247.12	35	242.32	250.00	-9	16,415	-0.06%
2022/12/28	10	239.60	7.1	237.46	238.50	2.9	16,430	0.02%
2022/12/27	15.1	235.14	15	235.13	237.50	0.1	16,705	0.00%
2022/12/26	9	239.28	12.2	237.95	240.50	-3.2	16,719	-0.02%
2022/12/23	4	231.88	4	231.50	232.00	0	16,719	0.00%
2022/12/22	6	229.26	6	229.83	231.50	0	16,890	0.00%
2022/12/21	5	230.20	7	231.57	228.50	-2	16,922	-0.01%
2022/12/20	3.2	233.12	2	231.00	225.50	1.2	17,186	0.01%
2022/12/19	1	238.00	1.3	238.12	237.00	-0.3	17,308	0.00%
2022/12/16	2	239.75	1	234.51	234.50	1	17,539	0.01%
2022/12/15	5.2	244.40	1	241.00	241.00	4.2	17,789	0.02%
2022/12/14	3	251.83	3	250.33	255.00	0	17,895	0.00%
2022/12/13	3	257.33	3.1	256.50	251.50	-0.1	18,254	0.00%
2022/12/12	0	0.00	0.1	253.00	252.00	-0.1	18,508	0.00%
2022/12/09	2	246.50	3	253.00	254.00	-1	18,682	-0.01%
2022/12/08	0	0.00	2	244.00	240.50	-2	19,002	-0.01%
2022/12/07	2	237.52	1	244.50	244.00	1	19,374	0.01%
2022/12/06	2	261.25	4	258.00	249.50	-2	19,596	-0.01%
2022/12/05	1	253.50	4	254.75	269.50	-3	19,919	-0.02%
2022/12/02	2	245.00	1	248.00	245.50	1	20,045	0.00%
2022/12/01	2	244.99	1	252.00	246.50	1	20,315	0.01%
2022/11/30	3	238.17	2.1	241.85	244.00	1	20,795	0.00%
2022/11/29	0	0.00	2	236.25	233.50	-2	21,046	-0.01%
2022/11/28	14	243.04	9.1	246.22	246.50	4.9	21,276	0.02%
2022/11/25	11	248.04	19.1	246.12	245.50	-8.1	20,880	-0.04%
2022/11/24	21	227.33	21.1	227.29	239.00	-0.1	20,189	0.00%
2022/11/23	35	209.67	26.2	210.57	217.50	8.8	19,465	0.05%
2022/11/22	11	194.55	32.4	195.79	198.00	-21.4	18,795	-0.11%
2022/11/21	10	191.15	13	190.08	192.00	-3	18,766	-0.02%
2022/11/18	12	185.58	18.1	183.11	187.00	-6.1	18,572	-0.03%
2022/11/17	16	173.81	35	173.57	174.00	-19	18,131	-0.10%
2022/11/16	31	176.97	8	173.81	170.00	23	18,063	0.13%
2022/11/15	3	170.17	48	169.69	169.00	-45	18,102	-0.25%
2022/11/14	34	170.04	16	172.44	171.00	18	18,652	0.10%
2022/11/11	46	169.38	19	169.21	171.50	27	18,760	0.14%
2022/11/10	17	159.12	14	161.39	156.00	3	19,133	0.02%
2022/11/09	1	162.00	1	162.50	162.50	0	19,230	0.00%
2022/11/08	3	162.33	6	162.50	159.50	-3	19,261	-0.02%
2022/11/07	0	0.00	1	161.50	159.50	-1	19,203	-0.01%
2022/11/04	3	158.50	1	157.50	159.00	2	19,278	0.01%
2022/11/03	1	163.00	6	161.00	163.00	-5	19,264	-0.03%
2022/11/02	9	157.44	9	158.56	160.00	0	19,215	0.00%
2022/11/01	1	157.00	2	159.00	158.50	-1	19,181	-0.01%
2022/10/31	5	154.70	5	155.10	154.50	0	19,107	0.00%
2022/10/28	0	0.00	1	150.50	151.00	-1	19,040	-0.01%
2022/10/27	9	144.28	8	144.81	149.50	1	18,960	0.01%
2022/10/26	9	140.61	9	141.72	143.00	0	18,882	0.00%
2022/10/25	24	143.83	22.1	144.95	143.00	1.9	18,760	0.01%
2022/10/24	3	150.83	7	151.57	147.50	-4	18,673	-0.02%
2022/10/21	5	149.60	3	149.50	146.50	2	18,672	0.01%
2022/10/20	7	146.71	4	152.50	155.00	3	18,703	0.02%
2022/10/18	2	153.50	27.1	151.15	153.00	-25.1	19,182	-0.13%
2022/10/17	8	147.37	2	145.50	148.50	6	19,289	0.03%
2022/10/14	34	153.18	10.6	155.58	153.00	23.4	19,110	0.12%
2022/10/13	14	154.36	25.4	149.41	148.50	-11.3	18,790	-0.06%
2022/10/12	43	163.31	21	164.88	161.50	22	18,489	0.12%
2022/10/11	30	163.38	35	162.70	159.50	-5	18,286	-0.03%
2022/10/07	11	168.68	5	167.90	168.00	6	18,030	0.03%
2022/10/06	7	166.79	30	170.23	172.00	-23	17,876	-0.13%
2022/10/05	15	169.57	27	170.24	170.50	-12	17,793	-0.07%
2022/10/04	28	166.84	14.4	167.22	167.00	13.6	17,617	0.08%
2022/10/03	6	161.17	4.7	157.74	157.50	1.3	17,590	0.01%
2022/09/30	10	157.55	16	158.84	162.50	-6	17,688	-0.03%
2022/09/29	14	159.36	12	160.08	158.00	2	17,667	0.01%
2022/09/28	8	160.81	4	157.00	154.00	4	17,494	0.02%
2022/09/27	21	160.07	23	161.93	166.00	-2	17,482	-0.01%
2022/09/26	18	165.61	11	165.32	162.00	7	17,307	0.04%
2022/09/23	10	167.80	7	165.79	166.00	3	17,314	0.02%
2022/09/22	18	173.17	16	174.03	174.00	2	17,473	0.01%
2022/09/21	13	169.46	10	169.00	169.00	3	17,566	0.02%
2022/09/20	13	170.12	22	170.75	173.50	-9	17,686	-0.05%
2022/09/19	13	164.92	24	166.98	163.00	-11	17,583	-0.06%
2022/09/16	10	169.15	5	169.10	171.00	5	17,573	0.03%
2022/09/15	14	170.21	9	171.28	168.00	5	17,621	0.03%
2022/09/14	9	167.28	12	167.38	170.00	-3	17,559	-0.02%
2022/09/13	18	164.11	7	164.36	165.00	11	17,429	0.06%
2022/09/12	32	163.97	31	160.74	164.00	1	17,644	0.01%
2022/09/08	5.1	151.80	1	153.00	154.00	4.1	17,765	0.02%
2022/09/07	9	153.44	8	153.38	151.50	1	17,825	0.01%
2022/09/06	8	159.13	27.4	160.40	154.00	-19.4	17,954	-0.11%
2022/09/05	8.4	174.07	6	172.42	166.50	2.4	17,691	0.01%
2022/09/02	32	175.47	12	172.88	170.00	20	17,738	0.11%
2022/09/01	12	173.24	39	169.87	169.00	-27	17,737	-0.15%
2022/08/31	29	175.86	32	177.03	173.50	-3	18,090	-0.02%
2022/08/30	40	174.33	6	173.08	174.00	34	18,361	0.19%
2022/08/29	18	170.81	41	169.78	169.50	-23	18,399	-0.13%
2022/08/26	32	182.78	23	181.65	176.00	9	18,189	0.05%
2022/08/25	29	174.74	3	175.33	175.50	26	17,591	0.15%
2022/08/24	21	177.64	23	177.65	174.00	-2	17,325	-0.01%
2022/08/23	30	177.58	15	175.63	176.00	15	16,999	0.09%
2022/08/22	12.2	187.16	14	184.68	180.00	-1.8	16,681	-0.01%
2022/08/19	24	189.31	26	186.83	184.50	-2	16,210	-0.01%
2022/08/18	23	177.72	51	178.02	184.50	-28	15,635	-0.18%
2022/08/17	26	169.04	72	162.56	168.00	-46	15,227	-0.30%
2022/08/16	9	157.11	25.1	153.47	161.50	-16.1	14,415	-0.11%
2022/08/15	1	142.50	1	144.50	147.00	0	14,136	0.00%
2022/08/12	3	141.83	3	145.00	145.00	0	14,246	0.00%
2022/08/11	3	144.66	2	143.00	143.00	1	14,631	0.01%
2022/08/10	55.1	146.26	6	146.42	148.00	49.1	14,709	0.33%
2022/08/08	2	142.25	3	142.83	143.00	-1	14,700	-0.01%
2022/08/05	1	139.00	3	139.83	142.00	-2	14,683	-0.01%
2022/08/04	0	0.00	3	133.67	135.00	-3	14,680	-0.02%
2022/08/02	5	135.00	3.3	136.82	133.00	1.7	14,641	0.01%
2022/08/01	3	139.83	31.7	139.99	138.00	-28.7	14,564	-0.20%
2022/07/29	5	141.60	2	141.50	141.50	3	14,575	0.02%
2022/07/28	14	141.93	3	143.67	141.50	11	14,550	0.08%
2022/07/27	37	143.74	6	142.33	141.50	31	14,504	0.21%
2022/07/26	12	145.54	2	144.00	142.00	10	14,371	0.07%
2022/07/25	9	149.50	69	147.96	149.50	-60	14,073	-0.43%
2022/07/22	77	143.18	19	142.89	144.50	58	13,539	0.43%
2022/07/21	3	131.00	4	132.63	135.00	-1	13,243	-0.01%
2022/07/20	2	131.25	1	131.50	130.00	1	13,233	0.01%
2022/07/18	3	129.00	4	130.88	130.00	-1	13,242	-0.01%
2022/07/15	4	134.38	4	131.00	131.00	0	13,165	0.00%
2022/07/14	2	137.25	1	139.50	137.00	1	13,057	0.01%
2022/07/13	3	137.33	4	139.88	139.50	-1	13,098	-0.01%
2022/07/12	2	134.25	3	135.33	135.00	-1	13,102	-0.01%
2022/07/11	3	131.50	4	137.25	139.00	-1	13,132	-0.01%
2022/07/08	5	139.60	5	140.50	135.00	0	12,878	0.00%
2022/07/07	3	142.00	2	143.00	146.00	1	12,717	0.01%
2022/07/06	5	145.10	4	145.25	143.50	1	12,598	0.01%
2022/07/05	2	142.75	1	146.00	148.00	1	12,548	0.01%
2022/07/04	6	139.08	6	140.50	141.50	0	12,505	0.00%
2022/07/01	8	145.63	2	144.75	142.50	6	12,654	0.05%
2022/06/30	10	152.95	14	153.00	153.50	-4	12,449	-0.03%
2022/06/29	20	155.75	22	153.02	157.50	-2	12,114	-0.02%
2022/06/28	28	151.95	27	148.74	148.50	1	11,846	0.01%
2022/06/27	10	150.85	14	148.28	151.50	-4	11,681	-0.03%
2022/06/24	2	142.25	4	144.13	145.00	-2	12,069	-0.02%
2022/06/23	0	141.00	2	140.50	143.50	-2	12,214	-0.02%
2022/06/22	4	142.00	0	0.00	138.00	4	12,641	0.03%
2022/06/21	2	143.25	4	144.88	146.00	-2	12,601	-0.02%
2022/06/20	2	143.75	2	139.00	139.00	0	12,569	0.00%
2022/06/17	8	142.31	10	145.65	146.50	-2	12,181	-0.02%
2022/06/16	10	140.65	9	139.89	137.00	1	11,966	0.01%
2022/06/15	8	139.25	6	140.50	140.00	2	12,054	0.02%
2022/06/14	9	135.56	1	136.00	136.50	8	11,769	0.07%
2022/06/13	15	144.50	13	147.85	143.00	2	11,547	0.02%
2022/06/10	10	151.05	10	147.15	152.00	0	11,272	0.00%
2022/06/09	16	145.91	16	146.50	145.50	0	11,067	0.00%
2022/06/08	6	142.67	11	141.77	145.50	-5	10,603	-0.05%
2022/06/07	1	131.00	7	134.79	139.50	-6	10,082	-0.06%
2022/06/06	1	124.00	1	125.00	127.00	0	9,962	0.00%
2022/06/02	0	0.00	1	124.50	124.50	-1	10,094	-0.01%
2022/06/01	1	126.50	0	0.00	126.00	1	10,236	0.01%
2022/05/31	2	126.75	2	128.25	128.50	0	10,383	0.00%
2022/05/30	1	126.00	1	127.50	128.00	0	10,571	0.00%
2022/05/27	0	0.00	0.1	129.00	126.50	-0.1	10,969	0.00%
2022/05/26	5	130.20	1.1	128.65	129.00	3.9	11,280	0.03%
2022/05/25	2	130.75	5	131.10	131.50	-3	11,444	-0.03%
2022/05/24	1.1	128.42	1	130.00	127.50	0.1	11,693	0.00%
2022/05/23	1	127.50	1	129.00	130.50	0	11,677	0.00%
2022/05/20	1	132.00	5	129.10	129.50	-4	11,628	-0.03%
2022/05/19	4.1	126.16	4	127.63	131.50	0.1	11,430	0.00%
2022/05/18	1	127.50	4	124.75	129.00	-3	10,988	-0.03%
2022/05/17	2	117.50	1	118.00	117.50	1	10,808	0.01%
2022/05/16	0	0.00	1	120.00	119.00	-1	10,699	-0.01%
2022/05/13	1	118.00	2	117.25	117.50	-1	10,620	-0.01%
2022/05/12	1	114.50	10	111.50	111.00	-9	10,550	-0.09%
2022/05/10	4	114.00	3	115.00	115.00	1	10,465	0.01%
2022/05/09	2	116.00	3	117.50	117.00	-1	10,415	-0.01%
2022/05/06	3	115.17	2	117.50	118.00	1	10,399	0.01%
2022/05/05	0	0.00	2	119.25	119.00	-2	10,353	-0.02%
2022/05/04	5	117.40	3	115.50	115.50	2	10,322	0.02%
2022/05/03	0	0.00	2	120.50	119.00	-2	10,284	-0.02%
2022/04/28	1	114.50	1	116.50	115.00	0	10,223	0.00%
2022/04/27	4	116.75	4	116.75	116.50	0	10,192	0.00%
2022/04/26	8	117.44	5	118.30	115.50	3	10,112	0.03%
2022/04/25	3	122.83	4	123.84	118.00	-1	10,021	-0.01%
2022/04/22	3	132.17	8	132.88	131.00	-5	9,896	-0.05%
2022/04/21	8	133.69	8	131.31	134.50	0	9,825	0.00%
2022/04/20	9	130.50	7	132.00	130.00	2	9,747	0.02%
2022/04/19	13	133.35	6	133.67	133.50	7	9,682	0.07%
2022/04/18	4	129.00	5	131.10	132.50	-1	9,489	-0.01%
2022/04/15	6	132.92	6	127.42	126.50	0	9,301	0.00%
2022/04/14	4	129.38	5	129.80	130.00	-1	9,135	-0.01%
2022/04/13	16	128.50	23	128.70	129.50	-7	9,004	-0.08%
2022/04/12	5	124.10	3	124.33	123.50	2	8,848	0.02%
2022/04/11	9	124.89	5	124.40	124.50	4	8,762	0.05%
2022/04/08	17	127.68	4	128.50	129.00	13	8,652	0.15%
2022/04/07	12	133.67	7	132.29	128.50	5	8,453	0.06%
2022/04/06	1	131.00	0	0.00	132.00	1	8,085	0.01%
2022/04/01	2	133.25	2	130.50	130.50	0	7,998	0.00%
2022/03/31	7	135.43	6	131.08	135.50	1	7,825	0.01%
2022/03/30	3	135.00	6	134.00	133.50	-3	7,527	-0.04%
2022/03/29	14	134.14	22	131.89	133.00	-8	7,236	-0.11%
2022/03/28	5	126.70	6	125.75	125.00	-1	6,597	-0.01%
2022/03/25	3	124.17	15.1	123.30	124.50	-12.1	6,204	-0.20%
2022/03/24	11	117.77	5	114.90	121.00	6	5,562	0.11%
2022/03/23	6	112.42	2	113.25	112.00	4	5,364	0.07%
2022/03/22	2	115.75	6	115.42	117.50	-4	5,208	-0.08%
2022/03/21	1	117.50	1.3	118.60	117.00	-0.3	5,168	-0.01%
2022/03/18	5.4	109.53	2	114.25	114.00	3.4	4,936	0.07%
2022/03/17	0	0.00	3	105.33	108.50	-3	4,691	-0.06%
2022/03/16	1	99.90	0	0.00	99.00	1	4,574	0.02%
2022/03/15	6	102.42	7	101.43	99.70	-1	4,567	-0.02%
2022/03/14	3	99.77	5	99.42	101.50	-2	4,544	-0.04%
2022/03/11	15	103.23	5	102.00	102.50	10	4,585	0.22%
2022/03/10	3	106.50	3	108.00	107.00	0	4,523	0.00%
2022/03/09	1	102.00	8	104.25	103.00	-7	4,414	-0.16%
2022/03/08	6	103.33	4	104.75	101.50	2	4,505	0.04%
2022/03/07	6	108.42	8	107.63	106.00	-2	4,375	-0.05%
2022/03/04	13	114.85	5	116.50	112.50	8	4,228	0.19%
2022/03/03	11	115.50	3	116.67	115.50	8	4,109	0.19%
2022/03/02	6	117.42	15	117.97	118.00	-9	3,932	-0.23%
2022/03/01	10	110.70	19	113.84	114.00	-9	3,615	-0.25%
2022/02/25	14	112.11	6	111.58	111.50	8	3,327	0.24%
2022/02/24	4	104.25	8	102.44	103.00	-4	3,034	-0.13%
2022/02/23	0	0.00	3	102.50	102.50	-3	2,740	-0.11%
2022/02/22	0	0.00	1	93.40	93.40	-1	2,852	-0.04%
2022/02/21	0	0.00	2	92.00	92.50	-2	2,948	-0.07%
2022/02/17	1	89.70	1	91.00	90.70	0	3,021	0.00%
2022/02/16	0	0.00	1	87.30	89.50	-1	3,013	-0.03%
2022/02/14	1	86.90	0	0.00	86.10	1	3,016	0.03%
2022/02/09	0	0.00	0.5	89.60	90.20	-0.5	2,987	-0.02%
2022/02/08	0	0.00	0.4	87.65	89.60	-0.4	2,971	-0.01%
2022/02/07	0	0.00	0.2	86.26	86.30	-0.2	2,955	-0.01%
2022/01/25	0.2	84.98	1	85.50	84.40	-0.8	2,928	-0.03%
2022/01/24	0.7	84.83	0	0.00	84.40	0.7	2,936	0.02%
2022/01/21	0.1	86.80	0	0.00	86.20	0.1	2,926	0.00%
2022/01/20	1	87.98	0	0.00	87.70	1	2,906	0.04%
2022/01/19	0.1	87.60	0	0.00	87.30	0.1	2,918	0.00%
2022/01/17	0	0.00	4	87.70	89.00	-4	3,027	-0.13%
2022/01/14	1	87.00	1	86.80	87.10	0	3,022	0.00%
2022/01/12	4	89.55	3	88.70	89.40	1	3,017	0.03%
2022/01/11	4	91.25	2	91.60	89.50	2	3,007	0.07%
2022/01/10	1	90.90	1	91.80	92.00	0	2,976	0.00%
2022/01/07	3	92.30	0	0.00	91.50	3	2,983	0.10%
2022/01/04	2	96.10	0	0.00	96.30	2	2,958	0.07%
2022/01/03	2	96.30	0	0.00	96.50	2	2,981	0.07%
2021/12/30	0	0.00	1	98.50	97.50	-1	2,987	-0.03%
2021/12/29	0	0.00	4	98.35	98.00	-4	3,020	-0.13%
2021/12/28	1	96.60	0	0.00	96.30	1	3,025	0.03%
2021/12/27	1	96.00	0	0.00	96.00	1	3,084	0.03%
2021/12/24	1	97.40	0	0.00	96.20	1	3,148	0.03%
2021/12/23	1	97.50	0	0.00	97.70	1	3,193	0.03%
2021/12/22	0	0.00	5	98.34	97.80	-5	3,197	-0.16%
2021/12/21	1	95.70	1	96.80	97.40	0	3,237	0.00%
2021/12/17	2	95.85	0	0.00	95.30	2	3,275	0.06%
2021/12/16	1	97.30	0	0.00	97.20	1	3,236	0.03%
2021/12/15	7	99.74	0	0.00	98.20	7	3,192	0.22%
2021/12/14	0	0.00	3	100.17	101.50	-3	3,130	-0.10%
2021/12/13	0	0.00	2	101.50	100.50	-2	3,079	-0.06%
2021/12/09	0	0.00	2	97.25	97.20	-2	2,976	-0.07%
2021/12/08	5	96.40	2	95.60	96.00	3	2,953	0.10%
2021/12/07	6	97.42	0	0.00	96.30	6	2,905	0.21%
2021/12/06	1	99.10	2	100.00	100.50	-1	2,763	-0.04%
2021/12/03	0	0.00	2	103.25	103.00	-2	2,740	-0.07%
2021/12/02	8	104.88	2	106.75	102.00	6	2,729	0.22%
2021/11/30	1	109.00	1	110.50	111.50	0	2,549	0.00%
2021/11/29	1	108.50	1	111.00	109.00	0	2,547	0.00%
2021/11/26	1	110.50	0	0.00	109.50	1	2,501	0.04%
2021/11/24	0	0.00	1	111.50	114.50	-1	2,376	-0.04%
2021/11/23	1	109.00	7	113.86	108.00	-6	2,315	-0.26%
2021/11/22	3	111.83	1	112.00	111.50	2	2,259	0.09%
2021/11/19	7	117.79	2	115.50	114.50	5	2,241	0.22%
2021/11/18	1	115.50	4	114.88	117.00	-3	2,086	-0.14%
2021/11/17	4	101.45	1	106.00	106.50	3	1,977	0.15%
2021/11/16	0	0.00	4	96.38	97.10	-4	2,005	-0.20%
2021/11/15	0	0.00	2	96.30	96.30	-2	2,070	-0.10%
2021/11/11	5	92.22	2	92.95	92.00	3	2,166	0.14%
2021/11/10	1	92.70	1	93.40	93.20	0	2,258	0.00%
2021/11/09	2	92.70	0	0.00	94.50	2	2,294	0.09%
2021/11/04	1	95.10	0	0.00	94.30	1	2,395	0.04%
2021/11/03	1	94.60	1	95.80	96.10	0	2,408	0.00%
2021/11/02	1	96.10	6	94.90	95.00	-5	2,419	-0.21%
2021/11/01	0	0.00	1	97.20	97.20	-1	2,500	-0.04%
2021/10/29	1	92.60	1	93.20	94.00	0	2,672	0.00%
2021/10/26	0	0.00	1	93.80	93.00	-1	2,781	-0.04%
2021/10/25	7	92.60	2	94.15	91.30	5	2,832	0.18%
2021/10/22	1	99.90	0	0.00	98.00	1	2,834	0.04%
2021/10/20	1	100.00	0	0.00	98.70	1	2,957	0.03%
2021/10/19	0	0.00	2	100.25	99.90	-2	3,049	-0.07%
2021/10/13	2	97.20	0	0.00	97.10	2	3,867	0.05%
2021/10/12	0	0.00	2	100.50	100.00	-2	3,961	-0.05%
2021/10/08	0	0.00	2	100.50	100.50	-2	4,075	-0.05%
2021/10/07	2	96.30	0	0.00	96.50	2	4,142	0.05%
2021/10/06	2	95.90	0	0.00	92.70	2	4,310	0.05%
2021/10/05	1	96.50	0	0.00	96.40	1	4,551	0.02%
2021/10/04	1	97.00	0	0.00	96.00	1	4,591	0.02%
2021/10/01	0	0.00	1	103.00	104.00	-1	4,549	-0.02%
2021/09/30	0	0.00	1	103.00	108.00	-1	4,537	-0.02%
2021/09/29	1	100.50	0	0.00	100.50	1	4,512	0.02%
2021/09/28	1	104.50	0	0.00	104.00	1	4,539	0.02%
2021/09/27	0	0.00	2	103.00	102.00	-2	4,536	-0.04%
2021/09/22	2	98.75	0	0.00	97.50	2	4,887	0.04%
2021/09/17	0	0.00	1	101.50	102.00	-1	4,895	-0.02%
2021/09/15	1	100.50	0	0.00	101.00	1	4,886	0.02%
2021/09/14	0	0.00	1	102.50	102.00	-1	4,885	-0.02%
2021/09/13	1	100.50	0	0.00	101.00	1	4,885	0.02%
2021/09/07	1	104.50	0	0.00	105.00	1	4,876	0.02%
2021/08/27	1	105.50	0	0.00	107.00	1	4,989	0.02%
2021/08/26	1	106.00	2	106.75	106.50	-1	5,010	-0.02%
2021/08/25	3	106.33	1	107.00	107.00	2	5,020	0.04%
2021/08/24	2	102.25	2	102.50	103.00	0	5,011	0.00%
2021/08/20	2	99.50	1	100.00	100.50	1	5,061	0.02%
2021/08/19	2	109.50	0.2	108.00	101.50	1.8	5,045	0.04%
2021/08/18	6.2	110.32	9	110.28	112.50	-2.8	5,022	-0.06%
2021/08/17	3	115.17	2	118.50	113.50	1	5,009	0.02%
2021/08/16	1	115.00	2	117.25	116.50	-1	5,107	-0.02%
2021/08/13	1	122.00	0	0.00	122.00	1	5,151	0.02%
2021/08/10	0	0.00	0.1	134.00	137.00	-0.1	5,518	0.00%
2021/08/09	0.1	138.00	0	0.00	135.00	0.1	5,615	0.00%
2021/08/06	1	136.50	1	139.00	137.00	0	5,609	0.00%
2021/08/05	0	0.00	2	137.00	138.00	-2	5,609	-0.04%
2021/08/02	0	0.00	1	148.50	147.50	-1	5,320	-0.02%
2021/07/30	1	142.50	0	0.00	146.50	1	5,268	0.02%
2021/07/26	0	0.00	6	148.08	153.00	-6	5,012	-0.12%
2021/07/23	0	0.00	10	152.00	146.00	-10	4,936	-0.20%
2021/07/22	13	149.46	3	151.50	152.00	10	4,841	0.21%
2021/07/21	13	143.04	23	150.39	154.50	-10	4,671	-0.21%
2021/07/20	20	148.30	20	146.18	140.50	0	4,495	0.00%
2021/07/19	5	142.50	6	144.58	147.50	-1	4,184	-0.02%
2021/07/16	1	127.00	2	134.50	134.50	-1	4,024	-0.02%
2021/07/15	0	0.00	1	134.00	127.50	-1	3,925	-0.03%
2021/07/14	0	0.00	3	127.00	128.50	-3	3,801	-0.08%
2021/07/13	3	126.00	5	129.70	127.00	-2	3,717	-0.05%
2021/07/12	3	121.83	8	121.63	122.00	-5	3,522	-0.14%
2021/07/09	0	0.00	1.5	112.07	114.00	-1.5	3,243	-0.05%
2021/07/08	0	0.00	0.2	106.18	104.00	-0.2	3,183	-0.01%
2021/07/06	1.1	106.64	0	0.00	107.00	1.1	3,134	0.04%
2021/07/05	0.2	108.38	2	106.00	105.00	-1.8	3,089	-0.06%
2021/07/02	3	102.67	0	0.00	102.50	3	3,047	0.10%
2021/07/01	2	102.75	3	102.67	105.00	-1	2,988	-0.03%
2021/06/30	4	99.98	12	100.70	101.50	-8	2,878	-0.28%
2021/06/29	2	94.50	4	94.78	96.90	-2	2,721	-0.07%
2021/06/24	0.3	85.10	0	0.00	85.10	0.3	2,558	0.01%
2021/06/23	0.1	85.60	0	0.00	85.30	0.1	2,555	0.00%
2021/06/21	5	83.00	0	0.00	82.60	5	2,561	0.20%
2021/06/11	5	90.00	0	0.00	87.40	5	2,501	0.20%
2021/06/10	0	0.00	5	93.68	94.20	-5	2,403	-0.21%
2021/06/09	0	0.00	3	91.10	90.20	-3	2,353	-0.13%
2021/06/03	2	88.90	0	0.00	88.80	2	2,299	0.09%
2021/06/01	1	91.10	0	0.00	92.30	1	2,232	0.04%
2021/05/31	2	91.25	15	93.04	93.00	-13	2,198	-0.59%
2021/05/27	9	96.08	2	96.20	96.40	7	2,081	0.34%
2021/05/26	0	0.00	7	92.40	92.20	-7	1,979	-0.35%
2021/05/25	0	0.00	1	93.00	93.20	-1	1,939	-0.05%
2021/05/24	1	92.50	2	94.55	92.10	-1	1,865	-0.05%
2021/05/21	1	91.00	6	90.98	91.00	-5	1,751	-0.29%
2021/05/20	12	90.60	3	91.13	86.00	9	1,631	0.55%
2021/05/19	2	87.50	14	85.39	88.00	-12	1,454	-0.83%
2021/05/18	10	83.98	0	0.00	83.90	10	1,327	0.75%
2021/05/17	0	0.00	2	79.00	82.50	-2	1,212	-0.16%
2021/05/13	1	66.90	0	0.00	68.30	1	1,069	0.09%
2021/05/03	0	0.00	2	78.50	77.70	-2	1,019	-0.20%
2021/04/29	2	80.20	0	0.00	79.90	2	1,019	0.20%
2021/04/27	1	83.00	1	82.80	82.80	0	1,026	0.00%
2021/04/22	2	80.60	0	0.00	79.70	2	1,019	0.20%
2021/04/21	3	82.30	1	81.40	81.40	2	1,009	0.20%
2021/04/20	0	0.00	1	83.00	83.00	-1	1,004	-0.10%
2021/04/19	0	0.00	2	83.60	83.70	-2	1,000	-0.20%
2021/04/16	1	82.70	0	0.00	82.20	1	981	0.10%
2021/04/15	0	0.00	2	83.10	83.10	-2	977	-0.20%
2021/04/09	2	80.80	0	0.00	81.00	2	909	0.22%
2021/04/08	3	80.93	1	81.00	81.40	2	901	0.22%
2021/03/29	0	0.00	6	76.27	76.00	-6	823	-0.73%
2021/03/25	2	75.50	0	0.00	75.10	2	823	0.24%
2021/03/22	0	0.00	1	72.40	72.70	-1	799	-0.13%
2021/03/17	0	0.00	3	73.90	74.00	-3	803	-0.37%
2021/03/16	3	73.67	0	0.00	73.50	3	806	0.37%
2021/03/11	1	75.90	2	76.75	75.00	-1	806	-0.12%
2021/03/10	2	73.10	0	0.00	72.80	2	784	0.26%
2021/03/08	1	72.80	0	0.00	72.80	1	792	0.13%
2021/02/22	5	76.20	0	0.00	76.60	5	873	0.57%
2021/02/18	1	73.90	0	0.00	74.90	1	863	0.12%
2021/01/19	2	74.55	1	75.60	73.60	1	919	0.11%
2021/01/11	3	77.80	0	0.00	78.80	3	911	0.33%
2020/12/31	1	79.80	0	0.00	80.00	1	923	0.11%
2020/12/29	0	0.00	1	79.50	79.20	-1	924	-0.11%
2020/12/28	4	80.38	0	0.00	80.50	4	922	0.43%
2020/12/22	1	82.80	0	0.00	82.00	1	1,142	0.09%
2020/12/21	0	0.00	1	85.20	83.30	-1	1,191	-0.08%
2020/12/16	0	0.00	2	83.90	84.40	-2	1,233	-0.16%
2020/12/11	2	82.55	0	0.00	82.40	2	1,338	0.15%
2020/12/03	2	84.20	0	0.00	83.80	2	1,489	0.13%
2020/11/24	3	86.37	0	0.00	85.30	3	1,476	0.20%
2020/11/20	4	87.63	2	87.55	86.50	2	1,460	0.14%
2020/11/18	0	0.00	3	86.83	86.00	-3	1,417	-0.21%
2020/11/17	0	0.00	7	85.93	85.80	-7	1,418	-0.49%
2020/11/13	1	84.70	0	0.00	84.60	1	1,460	0.07%
2020/11/12	1	85.00	3	85.80	85.40	-2	1,455	-0.14%
2020/11/11	0	0.00	3	85.00	84.20	-3	1,470	-0.20%
2020/11/10	0	0.00	2	83.95	84.20	-2	1,462	-0.14%
2020/11/04	0	0.00	2	83.05	82.50	-2	1,473	-0.14%
2020/11/02	1	80.00	0	0.00	80.00	1	1,438	0.07%
2020/10/28	1	80.70	0	0.00	80.80	1	1,448	0.07%
2020/10/23	0	0.00	1	82.70	82.70	-1	1,458	-0.07%
2020/10/21	0	0.00	2	81.50	81.60	-2	1,491	-0.13%
2020/10/13	2	81.00	0	0.00	80.70	2	1,612	0.12%
2020/10/12	0	0.00	1	80.90	80.30	-1	1,619	-0.06%
2020/10/08	1	80.00	0	0.00	80.20	1	1,648	0.06%
2020/10/07	3	80.53	0	0.00	80.50	3	1,671	0.18%
2020/09/28	5	82.00	8	84.15	81.10	-3	1,913	-0.16%
2020/09/25	3	81.23	0	0.00	79.80	3	1,770	0.17%
2020/09/18	0	0.00	2	85.20	85.00	-2	1,740	-0.11%
2020/09/17	2	83.45	0	0.00	82.80	2	1,852	0.11%
2020/09/15	0	0.00	5	81.80	82.10	-5	1,890	-0.26%
2020/09/11	1	79.60	0	0.00	79.60	1	1,933	0.05%
2020/09/02	1	81.40	1	81.30	80.80	0	2,029	0.00%
2020/09/01	0	0.00	1	81.30	81.70	-1	2,038	-0.05%
2020/08/31	1	80.80	0	0.00	80.30	1	2,081	0.05%
2020/08/28	0	0.00	2	81.00	80.80	-2	2,112	-0.09%
2020/08/26	2	80.70	1	80.80	81.10	1	2,137	0.05%
2020/08/21	5	77.58	0	0.00	77.40	5	2,137	0.23%
2020/08/20	1	76.60	0	0.00	76.60	1	2,159	0.05%
2020/08/19	3	82.07	2	83.40	81.70	1	2,219	0.05%
2020/08/18	1	83.10	1	81.50	82.50	0	2,226	0.00%
2020/08/17	5	80.10	3	81.13	82.00	2	2,250	0.09%
2020/08/14	1	78.20	1	77.60	78.30	0	2,231	0.00%
2020/08/11	3	81.00	0	0.00	78.30	3	2,303	0.13%
2020/07/28	3	76.27	2	76.35	76.40	1	2,733	0.04%
2020/07/27	2	77.90	9	78.01	78.20	-7	2,807	-0.25%
2020/07/22	1	82.60	6	83.85	83.90	-5	2,837	-0.18%
2020/07/21	2	82.00	1	81.60	82.00	1	2,831	0.04%
2020/07/17	1	80.80	0	0.00	79.60	1	2,856	0.04%
2020/07/15	3	83.00	4	83.10	82.50	-1	2,901	-0.03%
2020/07/14	1	86.00	2	86.25	84.80	-1	2,912	-0.03%
2020/07/13	0	0.00	6	85.73	85.40	-6	2,912	-0.21%
2020/07/10	4	85.13	5	85.20	84.40	-1	2,898	-0.03%
2020/07/09	3	87.17	8	87.01	87.50	-5	2,857	-0.17%
2020/07/08	4	83.28	4	83.38	83.60	0	2,814	0.00%
2020/07/03	2	82.05	0	0.00	82.00	2	2,912	0.07%
2020/07/02	9	84.29	7	83.69	83.60	2	2,925	0.07%
2020/07/01	1	83.80	12	83.64	83.40	-11	2,920	-0.38%
2020/06/30	12	84.18	2	83.90	83.70	10	2,935	0.34%
2020/06/29	5	83.92	8	84.86	83.20	-3	2,962	-0.10%
2020/06/24	29	87.68	17	86.63	85.10	12	2,946	0.41%
2020/06/23	9	89.50	2	89.50	89.50	7	2,823	0.25%
2020/06/22	1	82.00	1	82.70	81.40	0	2,821	0.00%
2020/06/19	1	82.20	0	0.00	81.50	1	2,810	0.04%
2020/06/18	7	84.76	1	85.10	83.00	6	2,818	0.21%
2020/06/17	1	84.00	4	84.00	84.10	-3	2,787	-0.11%
2020/06/15	2	81.60	0	0.00	81.60	2	2,819	0.07%
2020/06/11	7	84.10	6	82.58	79.00	1	2,899	0.03%
2020/06/09	2	82.50	4	82.85	83.10	-2	2,949	-0.07%
2020/06/08	1	81.70	0	0.00	81.60	1	2,983	0.03%
2020/06/05	4	82.38	9	82.54	82.40	-5	3,019	-0.17%
2020/06/04	4	80.93	2	82.00	82.50	2	2,990	0.07%
2020/06/03	3	81.10	0	0.00	80.30	3	3,022	0.10%
2020/06/01	0	0.00	1	78.40	79.00	-1	3,014	-0.03%
2020/05/29	5	78.16	5	78.00	77.80	0	3,048	0.00%
2020/05/28	0	0.00	2	78.70	78.10	-2	3,098	-0.06%
2020/05/27	3	80.60	3	79.57	79.70	0	3,096	0.00%
2020/05/26	4	81.15	10	81.15	80.10	-6	3,083	-0.19%
2020/05/25	3	79.00	2	78.70	78.80	1	2,987	0.03%
2020/05/22	6	79.52	3	79.43	77.80	3	2,962	0.10%
2020/05/21	0	0.00	1	78.60	79.10	-1	2,908	-0.03%
2020/05/20	3	78.67	0	0.00	78.00	3	2,908	0.10%
2020/05/19	7	77.76	5	77.70	77.30	2	2,900	0.07%
2020/05/15	1	75.90	0	0.00	75.00	1	2,864	0.03%
2020/05/14	0	0.00	5	76.60	75.10	-5	2,869	-0.17%
2020/05/13	0	0.00	1	78.00	78.10	-1	2,853	-0.04%
2020/05/12	1	77.00	1	77.40	77.30	0	2,854	0.00%
2020/05/11	0	0.00	1	77.60	78.20	-1	2,866	-0.03%
2020/05/08	4	80.50	4	79.53	77.40	0	2,874	0.00%
2020/05/07	5	81.74	9	81.03	81.20	-4	2,834	-0.14%
2020/05/06	5	82.30	2	81.50	81.40	3	2,806	0.11%
2020/05/05	1	77.70	3	75.70	78.10	-2	2,672	-0.07%
2020/05/04	5	74.90	0	0.00	74.50	5	2,633	0.19%
2020/04/30	7	74.64	6	73.82	74.90	1	2,640	0.04%
2020/04/29	5	72.66	4	72.93	72.80	1	2,596	0.04%
2020/04/27	2	70.80	2	71.30	71.20	0	2,656	0.00%
2020/04/24	3	70.10	0	0.00	70.00	3	2,647	0.11%
2020/04/23	1	70.20	2	70.75	70.80	-1	2,670	-0.04%
2020/04/21	1	68.00	8	67.80	67.30	-7	2,693	-0.26%
2020/04/20	16	72.28	8	72.00	71.40	8	2,725	0.29%
2020/04/17	5	71.36	5	71.40	70.30	0	2,932	0.00%
2020/04/16	3	70.00	5	70.96	71.50	-2	2,951	-0.07%
2020/04/15	4	70.95	6	70.23	70.30	-2	2,951	-0.07%
2020/04/14	2	69.35	1	70.00	69.70	1	2,954	0.03%
2020/04/13	8	70.36	14	70.71	68.30	-6	2,981	-0.20%
2020/04/10	7	69.13	4	68.85	68.70	3	2,951	0.10%
2020/04/09	1	66.30	8	67.98	69.10	-7	3,002	-0.23%
2020/04/08	10	64.20	12	63.59	64.10	-2	2,955	-0.07%
2020/04/07	6	63.40	3	63.60	63.80	3	3,115	0.10%
2020/04/06	5	60.74	8	62.05	62.30	-3	3,142	-0.10%
2020/04/01	3	61.30	0	0.00	60.90	3	3,158	0.09%
2020/03/31	5	59.60	5	60.90	60.20	0	3,164	0.00%
2020/03/27	8	55.08	9	57.19	57.50	-1	3,239	-0.03%
2020/03/26	6	53.43	3	53.33	53.40	3	3,183	0.09%
2020/03/25	1	52.20	0	0.00	52.90	1	3,148	0.03%
2020/03/24	1	47.90	2	46.65	48.10	-1	3,151	-0.03%
2020/03/23	1	44.55	3	45.13	44.55	-2	3,155	-0.06%
2020/03/20	11	49.45	1	51.50	49.50	10	3,134	0.32%
2020/03/18	4	54.50	1	56.20	53.00	3	3,112	0.10%
2020/03/17	1	58.80	5	58.86	58.80	-4	3,033	-0.13%
2020/03/16	0	0.00	7	71.06	65.30	-7	3,006	-0.23%
2020/03/13	1	72.00	13	72.00	72.50	-12	2,948	-0.41%
2020/03/12	3	82.97	1	84.50	79.90	2	2,936	0.07%
2020/03/11	9	89.02	0	0.00	88.70	9	2,899	0.31%
2020/03/10	2	93.25	0	0.00	93.00	2	2,887	0.07%
2020/03/09	0	0.00	1	95.40	94.70	-1	2,888	-0.03%
2020/03/06	2	94.95	1	96.00	95.70	1	2,851	0.04%
2020/03/05	3	96.07	0	0.00	95.30	3	2,917	0.10%
2020/03/04	5	94.94	5	95.00	94.40	0	3,053	0.00%
2020/03/03	1	93.00	1	93.70	94.60	0	3,094	0.00%
2020/02/25	2	90.40	3	91.40	91.30	-1	3,183	-0.03%
2020/02/24	0	0.00	2	92.40	91.50	-2	3,275	-0.06%
2020/02/21	4	93.95	2	93.30	93.20	2	3,371	0.06%
2020/02/19	1	93.90	0	0.00	93.60	1	3,438	0.03%
2020/02/18	0	0.00	2	92.80	93.00	-2	3,487	-0.06%
2020/02/17	1	94.30	1	93.40	93.00	0	3,525	0.00%
2020/02/14	1	92.80	0	0.00	92.80	1	3,581	0.03%
2020/02/13	0	0.00	3	92.60	91.80	-3	3,608	-0.08%
2020/02/11	8	92.11	8	91.44	91.40	0	3,771	0.00%
2020/02/10	2	89.10	0	0.00	89.80	2	3,787	0.05%
2020/02/07	0	0.00	1	89.90	88.70	-1	3,856	-0.03%
2020/02/04	5	90.58	4	90.40	90.10	1	3,969	0.03%
2020/02/03	8	88.15	13	88.02	88.00	-5	3,941	-0.13%
2020/01/31	10	93.01	5	93.64	91.50	5	3,920	0.13%
2020/01/30	2	96.90	1	98.90	93.60	1	3,935	0.03%
2020/01/20	4	104.75	0	0.00	104.00	4	3,952	0.10%
2020/01/17	3	107.00	3	105.00	105.00	0	3,934	0.00%
2020/01/16	1	105.00	0	0.00	105.00	1	3,896	0.03%
2020/01/15	1	107.50	2	106.50	105.50	-1	3,873	-0.03%
2020/01/14	10	107.30	1	107.00	107.00	9	3,844	0.23%
2020/01/13	11	114.77	1	110.00	109.00	10	3,798	0.26%
2020/01/10	1	115.00	1	116.00	114.50	0	3,577	0.00%
2020/01/09	0	0.00	3	112.00	112.50	-3	3,525	-0.09%
2020/01/08	4	107.88	3	109.00	109.50	1	3,538	0.03%
2020/01/07	4	111.88	1	109.00	108.00	3	3,530	0.08%
2020/01/06	3	115.50	1	118.00	113.50	2	3,479	0.06%
2020/01/03	5	117.30	1	117.50	116.50	4	3,450	0.12%
2019/12/31	4	115.63	2	117.25	115.00	2	3,371	0.06%
2019/12/30	1	113.00	1	114.50	115.00	0	3,205	0.00%
2019/12/27	1	111.50	0	0.00	110.50	1	3,201	0.03%
2019/12/26	1	113.50	0	0.00	114.00	1	3,302	0.03%
2019/12/24	0	0.00	9	112.00	111.00	-9	3,346	-0.27%
2019/12/23	4	110.75	10	111.00	113.00	-6	3,320	-0.18%
2019/12/19	3	105.50	3	105.00	104.50	0	3,221	0.00%
2019/12/17	6	105.25	7	105.79	105.00	-1	3,222	-0.03%
2019/12/13	7	106.36	3	107.50	108.00	4	3,217	0.12%
2019/12/12	4	108.50	3	107.50	107.50	1	3,211	0.03%
2019/12/11	6	108.50	6	110.00	109.00	0	3,208	0.00%
2019/12/10	3	112.00	0	0.00	111.50	3	3,182	0.09%
2019/12/09	0	0.00	2	113.00	113.00	-2	3,261	-0.06%
2019/12/05	0	0.00	5	110.40	112.00	-5	3,255	-0.15%
2019/12/03	6	109.17	6	109.67	108.00	0	3,270	0.00%
2019/11/29	15	112.37	14	114.00	111.50	1	3,315	0.03%
2019/11/28	3	114.67	2	114.00	114.00	1	3,322	0.03%
2019/11/27	2	117.25	1	116.50	115.50	1	3,319	0.03%
2019/11/26	6	113.92	17	113.65	115.00	-11	3,305	-0.33%
2019/11/25	6	109.58	6	112.50	109.00	0	3,207	0.00%
2019/11/22	1	111.00	0	0.00	110.00	1	3,145	0.03%
2019/11/21	0	0.00	1	107.00	110.00	-1	3,133	-0.03%
2019/11/20	9	108.28	1	107.50	107.00	8	3,193	0.25%
2019/11/19	4	110.75	11	111.50	110.00	-7	3,194	-0.22%
2019/11/18	6	111.42	12	110.63	112.00	-6	3,200	-0.19%
2019/11/15	7	107.29	11	108.05	108.50	-4	3,213	-0.12%
2019/11/14	7	104.50	3	102.33	102.50	4	3,154	0.13%
2019/11/13	7	107.64	1	108.00	106.50	6	3,122	0.19%
2019/11/12	4	108.38	8	107.81	109.50	-4	3,157	-0.13%
2019/11/11	0	0.00	6	106.50	105.50	-6	3,147	-0.19%
2019/11/08	6	107.75	4	108.13	105.50	2	3,212	0.06%
2019/11/07	5	106.50	0	0.00	106.00	5	3,154	0.16%
2019/11/06	2	105.50	3	107.00	106.50	-1	3,147	-0.03%
2019/11/05	4	105.50	1	105.50	107.00	3	3,100	0.10%
2019/11/04	0	0.00	8	101.50	102.50	-8	3,060	-0.26%
2019/11/01	3	99.23	18	100.18	101.50	-15	3,113	-0.48%
2019/10/31	0	0.00	5	97.80	97.50	-5	3,097	-0.16%
2019/10/30	0	0.00	1	100.00	99.00	-1	3,173	-0.03%
2019/10/29	1	96.90	8	97.59	97.20	-7	3,287	-0.21%
2019/10/28	0	0.00	3	96.50	96.60	-3	3,349	-0.09%
2019/10/25	9	97.63	9	96.23	96.00	0	3,348	0.00%
2019/10/24	0	0.00	7	96.77	96.80	-7	3,349	-0.21%
2019/10/23	8	94.94	2	95.05	95.20	6	3,337	0.18%
2019/10/22	0	0.00	1	91.50	91.10	-1	3,340	-0.03%
2019/10/18	3	92.20	4	92.45	92.30	-1	3,399	-0.03%
2019/10/17	2	91.75	1	91.90	92.50	1	3,472	0.03%
2019/10/16	2	90.10	0	0.00	90.10	2	3,566	0.06%
2019/10/15	3	90.93	3	90.90	91.00	0	3,637	0.00%
2019/10/14	5	92.54	5	92.74	92.60	0	3,794	0.00%
2019/10/04	0	0.00	1	95.80	95.60	-1	4,107	-0.02%
2019/10/03	5	97.72	0	0.00	96.00	5	4,147	0.12%
2019/10/02	2	96.85	0	0.00	97.00	2	4,235	0.05%
2019/10/01	0	0.00	2	99.80	98.10	-2	4,277	-0.05%
2019/09/27	4	100.50	6	101.42	99.10	-2	4,321	-0.05%
2019/09/26	6	102.33	11	102.50	102.00	-5	4,443	-0.11%
2019/09/25	7	98.03	12	98.33	99.10	-5	4,626	-0.11%
2019/09/24	1	96.40	0	0.00	96.10	1	4,636	0.02%
2019/09/23	0	0.00	1	96.40	96.40	-1	4,675	-0.02%
2019/09/20	0	0.00	2	95.40	95.20	-2	4,734	-0.04%
2019/09/17	4	96.85	4	96.43	96.30	0	4,952	0.00%
2019/09/11	21	94.69	10	94.39	95.20	11	5,336	0.21%
2019/09/10	1	98.20	1	99.50	99.10	0	5,396	0.00%
2019/09/09	0	0.00	1	99.20	99.50	-1	5,725	-0.02%
2019/09/06	1	98.30	1	98.00	98.00	0	5,913	0.00%
2019/09/05	2	101.00	0	0.00	99.40	2	5,986	0.03%
2019/09/04	5	102.10	9	102.39	102.00	-4	5,991	-0.07%
2019/09/03	0	0.00	1	100.00	100.50	-1	5,967	-0.02%
2019/09/02	6	99.50	1	100.50	100.00	5	6,010	0.08%
2019/08/30	0	0.00	8	99.64	98.90	-8	6,027	-0.13%
2019/08/29	8	99.58	7	100.00	98.80	1	6,064	0.02%
2019/08/28	3	97.77	18	98.88	99.50	-15	6,050	-0.25%
2019/08/27	3	96.73	1	96.40	96.20	2	6,103	0.03%
2019/08/26	0	0.00	1	97.50	96.10	-1	6,136	-0.02%
2019/08/23	13	98.68	9	99.66	98.10	4	6,163	0.06%
2019/08/22	5	98.66	0	0.00	97.00	5	6,147	0.08%
2019/08/21	6	98.37	7	97.84	97.70	-1	6,203	-0.02%
2019/08/20	19	98.74	3	99.37	99.10	16	6,208	0.26%
2019/08/19	3	93.40	3	94.47	95.30	0	6,310	0.00%
2019/08/16	7	92.29	5	91.70	91.50	2	6,389	0.03%
2019/08/15	3	93.13	3	93.20	92.50	0	6,509	0.00%
2019/08/14	3	98.00	0	0.00	96.40	3	6,532	0.05%
2019/08/13	20	99.00	17	99.71	98.00	3	6,534	0.05%
2019/08/08	8	94.79	6	94.67	94.40	2	6,801	0.03%
2019/08/07	19	93.53	15	94.73	94.20	4	6,967	0.06%
2019/08/06	5	91.90	3	93.67	94.50	2	6,981	0.03%
2019/08/05	1	93.70	8	92.65	91.80	-7	6,942	-0.10%
2019/08/02	3	98.33	0	0.00	98.40	3	6,904	0.04%
2019/08/01	12	100.98	3	99.77	99.00	9	6,905	0.13%
2019/07/31	18	99.56	2	99.70	98.80	16	6,888	0.23%
2019/07/30	6	111.42	0	0.00	108.50	6	6,670	0.09%
2019/07/25	1	120.50	2	120.50	120.00	-1	6,772	-0.01%
2019/07/24	5	124.10	4	124.25	123.00	1	6,857	0.01%
2019/07/23	1	121.50	3	121.00	121.00	-2	6,929	-0.03%
2019/07/22	3	121.83	3	121.17	121.50	0	7,018	0.00%
2019/07/19	7	121.71	8	120.50	120.50	-1	7,121	-0.01%
2019/07/18	4	125.38	3	125.33	122.50	1	7,141	0.01%
2019/07/17	5	124.10	3	124.33	124.00	2	7,199	0.03%
2019/07/16	4	125.13	15	123.93	124.00	-11	7,198	-0.15%
2019/07/15	14	120.64	2	121.00	122.00	12	7,043	0.17%
2019/07/12	5	117.40	10	117.75	117.00	-5	6,933	-0.07%
2019/07/11	2	115.50	9	115.67	114.50	-7	6,962	-0.10%
2019/07/09	4	115.50	1	116.50	115.00	3	7,262	0.04%
2019/07/08	3	115.67	1	117.00	115.00	2	7,385	0.03%
2019/07/05	4	117.63	7	119.07	120.00	-3	7,655	-0.04%
2019/07/04	2	118.00	3	117.50	117.00	-1	7,735	-0.01%
2019/07/03	33	116.94	37	117.39	118.00	-4	7,830	-0.05%
2019/07/02	9	118.28	16	116.00	117.00	-7	7,847	-0.09%
2019/07/01	3	111.00	0	0.00	112.00	3	7,776	0.04%
2019/06/27	0	0.00	1	112.00	113.00	-1	7,985	-0.01%
2019/06/26	3	111.50	2	110.50	111.00	1	8,050	0.01%
2019/06/25	7	112.21	1	112.00	112.00	6	8,132	0.07%
2019/06/24	6	114.92	5	114.30	113.50	1	8,241	0.01%
2019/06/21	0	0.00	1	116.50	116.00	-1	8,307	-0.01%
2019/06/20	22	115.39	26	116.21	117.00	-4	8,286	-0.05%
2019/06/19	6	113.50	3	113.67	113.00	3	8,261	0.04%
2019/06/18	3	113.17	5	111.40	110.50	-2	8,390	-0.02%
2019/06/17	6	112.08	8	111.19	112.50	-2	8,383	-0.02%
2019/06/14	13	106.31	11	106.55	107.00	2	8,255	0.02%
2019/06/13	5	104.20	5	104.30	102.50	0	8,148	0.00%
2019/06/12	5	103.00	5	104.00	104.00	0	8,351	0.00%
2019/06/11	7	103.00	11	101.95	101.00	-4	8,488	-0.05%
2019/06/10	9	100.73	6	101.50	103.00	3	8,928	0.03%
2019/06/06	8	98.10	7	98.76	98.80	1	9,213	0.01%
2019/06/05	0	0.00	1	99.20	98.50	-1	9,261	-0.01%
2019/06/03	3	104.83	2	106.00	100.50	1	9,497	0.01%
2019/05/31	0	0.00	3	103.50	103.50	-3	9,559	-0.03%
2019/05/30	1	103.50	1	105.00	104.00	0	9,631	0.00%
2019/05/28	4	105.50	1	108.00	108.50	3	9,943	0.03%
2019/05/27	1	103.00	0	0.00	104.00	1	9,925	0.01%
2019/05/24	10	107.20	8	105.50	104.50	2	10,059	0.02%
2019/05/23	4	102.50	4	103.50	105.00	0	9,946	0.00%
2019/05/22	8	103.19	9	102.78	101.50	-1	9,930	-0.01%
2019/05/21	6	97.25	34	96.40	100.00	-28	9,909	-0.28%
2019/05/20	1	100.00	2	98.85	97.80	-1	10,089	-0.01%
2019/05/17	5	101.50	20	100.73	99.80	-15	10,302	-0.15%
2019/05/16	53	103.65	10	102.85	100.00	43	10,309	0.42%
2019/05/15	3	98.60	25	97.72	102.00	-22	10,145	-0.22%
2019/05/14	6	90.95	3	90.40	93.00	3	10,134	0.03%
2019/05/13	2	92.05	2	92.25	91.50	0	10,344	0.00%
2019/05/10	9	93.11	8	91.28	91.50	1	10,486	0.01%
2019/05/09	2	94.10	1	99.00	92.70	1	10,509	0.01%
2019/05/08	4	98.20	4	98.68	97.80	0	10,650	0.00%
2019/05/07	5	99.16	9	98.72	98.80	-4	10,661	-0.04%
2019/05/06	4	100.13	4	97.93	96.60	0	10,796	0.00%
2019/05/03	2	98.20	2	97.15	98.70	0	10,910	0.00%
2019/05/02	2	93.90	2	94.20	94.80	0	10,931	0.00%
2019/04/30	4	93.93	2	93.50	94.00	2	10,897	0.02%
2019/04/29	29	91.28	29	91.58	89.80	0	10,771	0.00%
2019/04/26	3	98.43	5	98.52	95.00	-2	10,651	-0.02%
2019/04/25	15	99.83	8	99.53	98.00	7	10,556	0.07%
2019/04/24	4	107.25	15	106.43	104.00	-11	10,417	-0.11%
2019/04/23	26	109.02	39	109.54	110.00	-13	10,323	-0.13%
2019/04/22	4	106.50	18	106.97	105.50	-14	10,162	-0.14%
2019/04/19	4	102.13	3	103.17	101.50	1	10,128	0.01%
2019/04/18	13	105.38	14	104.93	104.00	-1	10,111	-0.01%
2019/04/17	44	108.06	10	107.60	106.50	34	10,075	0.34%
2019/04/16	6	105.83	8	105.75	105.50	-2	10,023	-0.02%
2019/04/15	6	106.42	4	112.38	105.50	2	9,913	0.02%
2019/04/12	11	113.18	6	113.33	112.50	5	9,713	0.05%
2019/04/11	31	112.39	41	112.12	110.50	-10	9,613	-0.10%
2019/04/10	52	116.02	35	116.34	117.00	17	9,301	0.18%
2019/04/09	19	115.34	18	113.64	113.00	1	9,170	0.01%
2019/04/08	14	116.68	7	114.71	113.00	7	9,023	0.08%
2019/04/03	21	121.64	29	120.64	120.00	-8	8,840	-0.09%
2019/04/02	23	116.78	12	116.46	115.50	11	8,605	0.13%
2019/04/01	1	117.50	3	122.67	117.50	-2	8,423	-0.02%
2019/03/29	5	123.70	5	123.60	121.50	0	8,290	0.00%
2019/03/28	7	125.21	4	125.13	125.00	3	8,214	0.04%
2019/03/27	25	127.18	18	128.75	125.00	7	8,173	0.09%
2019/03/26	2	133.50	2	134.50	131.00	0	8,153	0.00%
2019/03/25	0	0.00	3	134.50	135.50	-3	8,054	-0.04%
2019/03/22	5	132.70	5	132.80	134.50	0	7,981	0.00%
2019/03/21	6	131.92	1	134.50	135.00	5	7,915	0.06%
2019/03/20	1	127.00	3	129.17	131.00	-2	7,718	-0.03%
2019/03/19	3	126.33	1	127.50	126.00	2	7,683	0.03%
2019/03/15	110	122.43	5	124.60	125.00	105	7,641	1.37%	大買/鉅額交易
2019/03/14	4	123.50	9	125.00	127.00	-5	7,503	-0.07%
2019/03/13	5	120.70	3	126.67	123.00	2	7,558	0.03%
2019/03/12	1	114.50	5	115.80	118.50	-4	7,103	-0.06%
2019/03/11	2	109.00	0	0.00	108.00	2	6,854	0.03%
2019/03/08	5	108.50	4	107.13	111.50	1	6,836	0.01%
2019/03/07	13	111.73	11	111.59	108.00	2	6,888	0.03%
2019/03/06	9	109.61	27	109.04	111.00	-18	6,788	-0.27%
2019/03/05	28	106.82	13	107.04	105.50	15	6,726	0.22%
2019/03/04	2	108.50	12	107.08	103.50	-10	6,741	-0.15%
2019/02/27	19	104.13	11	104.64	106.00	8	6,653	0.12%
2019/02/26	1	97.70	0	0.00	96.50	1	6,614	0.02%
2019/02/25	2	96.30	0	0.00	96.20	2	6,869	0.03%
2019/02/22	0	0.00	1	104.00	106.00	-1	6,893	-0.01%
2019/02/21	20	108.53	18	106.89	106.50	2	6,847	0.03%
2019/02/20	22	109.05	22	111.55	111.00	0	6,946	0.00%
2019/02/19	5	109.40	4	110.00	109.00	1	6,887	0.01%
2019/02/18	32	106.91	36	102.69	107.00	-4	6,640	-0.06%
2019/02/15	1	99.50	11	97.78	97.30	-10	6,388	-0.16%
2019/02/14	13	98.65	37	99.07	97.40	-24	6,291	-0.38%
2019/02/13	16	98.33	2	99.10	99.10	14	6,187	0.23%
2019/02/12	2	95.90	21	92.70	95.80	-19	6,032	-0.31%
2019/02/11	20	90.86	2	90.75	91.00	18	5,808	0.31%
2019/01/30	9	84.51	3	83.60	82.80	6	5,644	0.11%
2019/01/29	1	83.30	4	82.95	83.80	-3	5,605	-0.05%
2019/01/28	21	80.79	4	81.03	81.10	17	5,443	0.31%
2019/01/25	0	0.00	9	80.08	80.80	-9	5,397	-0.17%
2019/01/24	1	79.50	2	78.70	79.90	-1	5,292	-0.02%
2019/01/23	5	75.36	15	76.05	76.20	-10	5,181	-0.19%
2019/01/16	1	72.50	2	72.80	72.00	-1	5,672	-0.02%
2019/01/11	1	72.20	0	0.00	72.20	1	6,089	0.02%
2019/01/09	0	0.00	1	76.00	76.00	-1	6,455	-0.02%
2019/01/08	1	78.40	2	77.50	77.50	-1	6,583	-0.02%
2019/01/04	2	77.50	3	76.67	75.70	-1	6,930	-0.01%
2019/01/03	3	77.77	0	0.00	77.20	3	7,041	0.04%
2018/12/28	1	73.10	0	0.00	74.10	1	7,466	0.01%
2018/12/24	0	0.00	1	73.90	74.20	-1	7,653	-0.01%
2018/12/22	1	72.20	0	0.00	72.50	1	7,636	0.01%
2018/12/20	1	72.00	2	72.35	73.40	-1	7,589	-0.01%
2018/12/19	13	75.32	7	74.20	71.30	6	7,486	0.08%
2018/12/18	25	80.49	3	80.90	79.00	22	7,334	0.30%
2018/12/17	12	79.83	12	80.77	80.90	0	7,298	0.00%
2018/12/14	13	79.88	18	81.84	79.20	-5	7,283	-0.07%
2018/12/13	0	0.00	1	81.40	80.70	-1	7,234	-0.01%
2018/12/12	1	82.00	16	81.90	81.60	-15	7,186	-0.21%
2018/12/11	1	81.20	4	80.53	80.00	-3	7,080	-0.04%
2018/12/10	4	79.10	22	80.76	79.20	-18	7,022	-0.26%
2018/12/07	43	76.39	28	77.73	80.20	15	6,862	0.22%
2018/12/06	11	77.25	11	78.03	74.10	0	6,722	0.00%
2018/12/04	3	79.30	10	79.11	77.10	-7	6,469	-0.11%
2018/12/03	0	0.00	2	78.40	78.80	-2	6,434	-0.03%
2018/11/30	12	78.85	15	79.61	78.00	-3	6,371	-0.05%
2018/11/29	11	79.95	0	0.00	77.90	11	6,209	0.18%
2018/11/28	3	78.20	0	0.00	76.10	3	6,073	0.05%
2018/11/27	1	77.10	5	77.46	78.20	-4	5,967	-0.07%
2018/11/26	0	0.00	5	74.00	76.40	-5	5,845	-0.09%
2018/11/23	10	74.50	10	74.80	75.60	0	5,714	0.00%
2018/11/22	1	74.00	9	74.58	73.80	-8	5,505	-0.15%
2018/11/21	0	0.00	1	66.10	70.50	-1	5,205	-0.02%
2018/11/20	1	64.90	5	64.38	64.10	-4	4,983	-0.08%
2018/11/19	12	64.58	4	64.55	64.60	8	4,935	0.16%
2018/11/16	0	0.00	4	60.65	62.30	-4	4,731	-0.08%
2018/11/15	1	56.60	1	57.00	56.70	0	4,649	0.00%
2018/11/14	2	58.30	0	0.00	57.20	2	4,642	0.04%
2018/11/08	2	60.50	0	0.00	59.00	2	4,641	0.04%
2018/11/07	1	60.20	1	59.80	60.20	0	4,623	0.00%
2018/11/06	11	59.85	11	60.58	59.20	0	4,648	0.00%
2018/11/05	1	58.70	2	59.10	58.60	-1	4,615	-0.02%
2018/11/02	1	60.30	3	61.00	60.10	-2	4,580	-0.04%
2018/11/01	1	60.90	3	61.67	60.80	-2	4,565	-0.04%
2018/10/31	3	58.83	3	58.87	59.70	0	4,525	0.00%
2018/10/30	4	59.33	5	59.32	59.00	-1	4,504	-0.02%
2018/10/29	5	58.74	2	57.15	58.70	3	4,479	0.07%
2018/10/26	4	63.25	4	61.48	60.30	0	4,417	0.00%
2018/10/25	3	62.27	1	62.20	63.30	2	4,334	0.05%
2018/10/24	8	65.91	5	64.30	63.00	3	4,179	0.07%
2018/10/23	4	68.25	4	68.03	65.90	0	4,012	0.00%
2018/10/19	7	65.14	4	66.43	67.60	3	3,731	0.08%
2018/10/18	2	67.60	18	67.16	66.00	-16	3,623	-0.44%
2018/10/17	24	67.37	13	67.68	67.20	11	3,478	0.32%
2018/10/16	1	65.30	1	65.90	63.40	0	3,237	0.00%
2018/10/15	6	65.42	6	65.13	65.90	0	3,152	0.00%
2018/10/12	2	60.60	2	60.00	63.80	0	2,834	0.00%
2018/10/09	2	60.90	7	61.47	61.00	-5	2,633	-0.19%
2018/10/08	22	60.96	20	62.20	62.50	2	2,566	0.08%
2018/10/05	12	57.68	23	57.50	58.30	-11	2,235	-0.49%
2018/10/04	1	52.70	1	53.30	53.00	0	2,106	0.00%
2018/09/27	0	0.00	2	52.90	52.10	-2	2,397	-0.08%
2018/09/26	1	52.40	2	53.00	52.10	-1	2,480	-0.04%
2018/09/20	10	52.68	3	52.70	51.00	7	2,527	0.28%
2018/09/12	1	51.00	0	0.00	51.70	1	2,674	0.04%
2018/09/11	0	0.00	2	52.90	53.20	-2	2,726	-0.07%
2018/09/07	0	0.00	2	55.50	55.00	-2	2,856	-0.07%
2018/09/04	3	62.10	2	62.10	61.80	1	3,243	0.03%
2018/09/03	3	63.10	1	61.50	61.60	2	3,298	0.06%
2018/08/31	0	0.00	1	63.10	62.40	-1	3,463	-0.03%
2018/08/29	1	62.40	0	0.00	63.00	1	3,818	0.03%
2018/08/27	0	0.00	1	60.80	61.30	-1	4,378	-0.02%
2018/08/24	1	60.80	1	60.50	60.40	0	4,642	0.00%
2018/08/15	2	62.60	0	0.00	62.40	2	5,003	0.04%
2018/08/13	0	0.00	3	67.00	63.10	-3	5,122	-0.06%
2018/08/10	0	0.00	1	69.00	68.50	-1	5,170	-0.02%
2018/08/09	0	0.00	1	68.70	69.00	-1	5,233	-0.02%
2018/08/08	0	0.00	1	71.40	69.70	-1	5,338	-0.02%
2018/08/06	4	73.13	0	0.00	72.60	4	5,481	0.07%
2018/08/03	1	72.00	0	0.00	71.80	1	5,493	0.02%
2018/08/02	1	70.60	8	69.80	69.00	-7	5,629	-0.12%
2018/08/01	0	0.00	2	68.70	69.10	-2	5,726	-0.03%
2018/07/26	1	70.00	1	71.10	69.10	0	6,384	0.00%
2018/07/24	0	0.00	3	69.00	69.90	-3	6,670	-0.04%
2018/07/23	1	67.20	0	0.00	67.10	1	6,880	0.01%
2018/07/20	2	72.25	2	72.50	69.20	0	7,331	0.00%
2018/07/19	1	70.50	2	70.00	69.00	-1	7,533	-0.01%
2018/07/18	4	70.78	4	71.25	69.60	0	7,690	0.00%
2018/07/17	7	73.13	3	73.43	71.30	4	7,892	0.05%
2018/07/16	3	72.60	4	74.40	74.70	-1	8,350	-0.01%
2018/07/13	0	0.00	1	72.40	72.10	-1	8,375	-0.01%
2018/07/12	2	69.10	3	70.40	70.90	-1	8,422	-0.01%
2018/07/11	2	69.10	1	68.50	68.00	1	8,458	0.01%
2018/07/10	1	67.70	0	0.00	67.30	1	8,500	0.01%
2018/07/09	1	65.60	0	0.00	67.80	1	8,641	0.01%
2018/07/06	0	0.00	5	62.80	62.80	-5	8,858	-0.06%
2018/07/05	1	68.00	2	65.10	65.10	-1	8,967	-0.01%
2018/07/04	2	69.80	0	0.00	67.50	2	9,071	0.02%
2018/07/03	2	77.10	3	73.57	73.50	-1	9,087	-0.01%
2018/07/02	0	0.00	3	78.23	77.90	-3	9,095	-0.03%
2018/06/29	2	76.95	1	76.90	76.80	1	9,088	0.01%
2018/06/28	1	76.20	2	76.90	76.80	-1	9,137	-0.01%
2018/06/27	1	78.20	1	78.10	77.10	0	9,111	0.00%
2018/06/26	5	79.78	5	78.20	78.20	0	9,109	0.00%
2018/06/25	2	82.15	0	0.00	81.80	2	9,075	0.02%
2018/06/22	1	84.60	1	85.50	83.30	0	9,151	0.00%
2018/06/21	4	84.15	5	84.78	85.00	-1	9,106	-0.01%
2018/06/20	2	83.35	2	82.00	82.90	0	9,071	0.00%
2018/06/19	1	84.50	0	0.00	83.30	1	9,004	0.01%
2018/06/15	2	86.10	1	83.50	83.50	1	8,952	0.01%
2018/06/14	30	89.57	11	89.33	87.30	19	8,842	0.21%
2018/06/13	10	90.43	18	89.74	88.20	-8	8,725	-0.09%
2018/06/12	3	87.03	6	88.07	87.30	-3	8,543	-0.04%
2018/06/11	3	85.80	2	85.40	86.00	1	8,383	0.01%
2018/06/08	47	89.67	43	85.23	84.90	4	8,330	0.05%
2018/06/07	19	91.74	9	92.07	89.10	10	8,154	0.12%
2018/06/06	6	88.72	2	88.05	88.80	4	7,921	0.05%
2018/06/05	20	89.47	21	89.48	88.90	-1	7,773	-0.01%
2018/06/04	9	89.38	4	90.45	87.10	5	7,532	0.07%
2018/06/01	7	85.11	2	86.30	86.30	5	7,180	0.07%
2018/05/31	1	78.60	3	76.57	78.50	-2	6,909	-0.03%
2018/05/30	2	72.15	1	72.60	72.00	1	6,813	0.01%
2018/05/29	2	73.20	1	72.10	72.00	1	6,763	0.01%
2018/05/28	3	74.63	4	74.75	73.90	-1	6,727	-0.01%
2018/05/24	3	77.57	0	0.00	77.00	3	6,643	0.05%
2018/05/23	14	76.49	12	76.65	77.60	2	6,567	0.03%
2018/05/22	3	74.00	2	74.90	73.40	1	6,431	0.02%
2018/05/21	5	73.86	23	73.88	73.40	-18	6,376	-0.28%
2018/05/18	1	78.00	1	77.10	74.80	0	6,269	0.00%
2018/05/16	3	80.03	3	78.90	77.30	0	6,093	0.00%
2018/05/15	3	80.00	1	82.00	79.10	2	5,974	0.03%
2018/05/14	9	79.08	7	79.49	81.20	2	5,886	0.03%
2018/05/11	8	80.23	34	80.10	78.60	-26	5,761	-0.45%
2018/05/10	37	79.61	11	81.97	81.90	26	5,666	0.46%
2018/05/09	1	76.80	2	78.40	77.00	-1	5,455	-0.02%
2018/05/08	2	81.25	21	83.31	80.90	-19	5,277	-0.36%
2018/05/07	21	83.62	0	0.00	82.80	21	5,180	0.41%
2018/05/04	15	82.47	60	82.01	80.30	-45	5,026	-0.90%
2018/05/03	56	90.23	62	88.35	86.10	-6	4,759	-0.13%
2018/05/02	25	89.01	50	89.76	91.20	-25	4,545	-0.55%
2018/04/30	42	90.14	24	89.27	89.20	18	4,420	0.41%
2018/04/27	49	90.77	12	90.44	88.80	37	4,208	0.88%
2018/04/26	8	90.46	60	89.01	91.00	-52	3,949	-1.32%
2018/04/25	17	87.48	10	87.55	88.90	7	3,471	0.20%
2018/04/24	35	86.33	29	83.63	80.90	6	3,192	0.19%
2018/04/23	29	84.84	7	85.03	83.00	22	3,014	0.73%
2018/04/20	62	81.54	16	83.23	81.80	46	2,787	1.65%
2018/04/19	0	0.00	8	77.85	78.60	-8	2,277	-0.35%
2018/04/18	31	69.18	20	69.50	71.50	11	2,129	0.52%
2018/04/17	8	70.88	6	67.30	67.30	2	2,016	0.10%
2018/04/16	6	71.00	0	0.00	71.50	6	1,902	0.32%
2018/04/13	0	0.00	3	70.33	70.50	-3	1,770	-0.17%
2018/04/12	2	70.40	2	68.95	70.00	0	1,579	0.00%
2018/04/11	1	60.50	2	62.90	65.70	-1	1,255	-0.08%
2018/04/10	2	64.65	3	63.27	59.80	-1	1,088	-0.09%
2018/04/09	3	58.07	0	0.00	60.90	3	926	0.32%
2018/03/29	0	0.00	1	53.80	53.30	-1	650	-0.15%
2018/03/27	2	54.45	1	53.40	53.50	1	598	0.17%
2018/03/23	1	47.45	1	48.20	48.90	0	449	0.00%
2018/03/21	2	47.50	2	48.05	48.90	0	420	0.00%
2018/03/05	0	0.00	2	43.45	43.20	-2	372	-0.54%
2018/03/02	1	42.35	4	42.04	42.10	-3	367	-0.82%
2018/03/01	4	42.65	2	42.60	42.60	2	374	0.53%
2018/02/27	1	42.90	1	42.70	42.70	0	378	0.00%
2018/02/22	2	41.98	4	42.65	42.65	-2	406	-0.49%
2018/02/21	4	42.18	0	0.00	42.00	4	420	0.95%
2018/02/12	0	0.00	3	41.60	41.50	-3	433	-0.69%
2018/02/09	2	41.00	2	41.30	41.40	0	446	0.00%
2018/02/07	4	45.30	0	0.00	44.70	4	483	0.83%
2018/02/06	1	47.50	8	46.70	44.50	-7	496	-1.41%
2018/02/05	4	48.78	2	48.80	48.80	2	495	0.40%
2018/02/02	5	49.16	0	0.00	49.00	5	515	0.97%
2018/01/04	0	0.00	1	50.40	50.50	-1	653	-0.15%