美時 (1795)-元大-南投券商分點個股進出

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
285.5
漲跌
▼2.5
漲幅
-0.87%
成交量
2,547張
產業
上市生技醫療類股
619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-南投券商分點個股進出

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-南投券商分點個股進出
元大-南投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	6	286.25	6.2	288.35	285.50	-0.2	1,967	-0.01%
2024/11/20	6	287.33	8	288.69	288.00	-2	1,938	-0.10%
2024/11/19	2	279.27	4	284.13	285.50	-2	1,922	-0.10%
2024/11/18	11.1	277.06	1	279.00	279.00	10.1	1,948	0.52%
2024/11/15	5	279.80	1	277.52	277.50	4	1,969	0.20%
2024/11/14	1	281.50	10.2	286.51	282.00	-9.2	1,956	-0.47%
2024/11/13	5.2	285.10	6	282.75	281.50	-0.8	1,883	-0.04%
2024/11/12	3.1	286.76	4	286.37	285.00	-0.9	1,843	-0.05%
2024/11/11	3	285.83	6.1	289.67	290.00	-3.1	1,833	-0.17%
2024/11/08	4	278.51	19.9	279.47	285.00	-15.8	1,809	-0.88%
2024/11/07	1	260.01	0	0.00	261.00	1	1,708	0.06%
2024/11/06	5	260.40	0	0.00	259.00	5	1,725	0.29%
2024/11/05	2	262.25	1	263.00	264.00	1	1,760	0.06%
2024/11/01	1	254.50	0	0.00	255.00	1	1,888	0.05%
2024/10/30	0	252.50	0	0.00	251.50	0	1,927	0.00%
2024/10/29	0	253.00	1	252.50	254.00	-1	1,965	-0.05%
2024/10/25	6.1	257.68	0	0.00	257.50	6.1	2,063	0.30%
2024/10/24	0.1	260.50	3	262.67	260.00	-2.9	2,088	-0.14%
2024/10/23	1	260.51	1	264.00	260.50	0	2,096	0.00%
2024/10/22	0	260.40	0	0.00	259.00	0	2,100	0.00%
2024/10/21	0.8	261.00	0	260.50	260.00	0.8	2,133	0.04%
2024/10/18	1	260.00	1	258.00	259.00	0	2,160	0.00%
2024/10/17	1	260.50	5	260.70	260.00	-4	2,198	-0.18%
2024/10/16	1.2	250.32	0	0.00	251.00	1.2	2,228	0.05%
2024/10/15	2.2	257.09	1	257.00	252.50	1.2	2,237	0.05%
2024/10/14	2	251.76	0	0.00	255.50	2	2,292	0.09%
2024/10/11	2	252.75	0	0.00	253.00	2	2,324	0.09%
2024/10/09	2.2	257.48	1	258.50	255.50	1.2	2,530	0.05%
2024/10/08	0.1	262.00	1	261.00	262.00	-0.9	2,546	-0.04%
2024/10/07	2	259.25	0.1	262.50	262.50	1.9	2,604	0.07%
2024/10/04	0.1	259.42	2	258.50	258.00	-1.9	2,656	-0.07%
2024/10/01	3.2	260.97	0	0.00	261.00	3.2	2,687	0.12%
2024/09/30	7.2	263.11	0	0.00	263.00	7.2	2,757	0.26%
2024/09/27	1	270.00	2	271.75	270.00	-1	2,793	-0.04%
2024/09/26	5	268.50	0	0.00	267.50	5	2,864	0.17%
2024/09/25	2	271.00	2	271.50	271.00	0	2,990	0.00%
2024/09/23	0	0.00	1.1	272.68	274.00	-1.1	3,212	-0.03%
2024/09/19	1	269.00	0	0.00	271.00	1	3,461	0.03%
2024/09/18	1.1	270.32	0	0.00	267.00	1.1	3,490	0.03%
2024/09/13	7.1	271.76	0	0.00	269.00	7.1	3,568	0.20%
2024/09/12	0	0.00	1	276.00	277.50	-1	3,586	-0.03%
2024/09/11	2	271.00	1	271.02	270.50	1	3,649	0.03%
2024/09/10	1	284.00	0	284.50	278.00	1	3,656	0.03%
2024/09/09	2	282.05	4.1	280.99	284.50	-2.1	3,667	-0.06%
2024/09/06	1	275.50	3	273.83	275.50	-2	3,681	-0.05%
2024/09/05	11.1	271.29	2	271.50	266.50	9.1	3,698	0.25%
2024/09/04	3.1	269.46	3	274.67	274.00	0.1	3,719	0.00%
2024/09/03	2.1	286.95	1	286.50	285.50	1.1	3,724	0.03%
2024/09/02	2	290.25	3.2	288.32	286.50	-1.2	3,763	-0.03%
2024/08/30	0	0.00	7.1	287.83	287.00	-7.1	3,793	-0.19%
2024/08/29	0.2	281.50	0	0.00	282.00	0.2	3,780	0.01%
2024/08/28	2	285.99	2	282.02	281.00	0	3,820	0.00%
2024/08/27	0	0.00	1	282.50	285.00	-1	3,895	-0.03%
2024/08/26	0	0.00	1	282.50	281.00	-1	3,944	-0.03%
2024/08/23	0	0.00	2	278.00	281.50	-2	3,949	-0.05%
2024/08/22	1.1	281.49	1	281.00	280.00	0.1	3,962	0.00%
2024/08/21	3	285.67	4	284.88	281.50	-1	3,999	-0.03%
2024/08/20	0	286.50	2.2	286.25	284.50	-2.2	4,004	-0.06%
2024/08/19	6	277.25	3	278.67	278.50	3	4,026	0.07%
2024/08/16	0.1	275.00	2	276.50	275.00	-1.9	4,025	-0.05%
2024/08/15	1	274.50	3.3	275.11	273.00	-2.3	4,054	-0.06%
2024/08/14	1	272.50	0	0.00	272.00	1	4,165	0.02%
2024/08/13	4	271.75	7	274.36	272.00	-3	4,314	-0.07%
2024/08/12	5.1	273.98	3.4	274.96	273.00	1.7	4,355	0.04%
2024/08/09	1	268.97	3	266.83	267.00	-2	4,326	-0.05%
2024/08/08	0.2	253.00	0	0.00	252.00	0.2	4,318	0.00%
2024/08/07	5	242.70	6.1	248.22	255.50	-1.1	4,461	-0.02%
2024/08/06	7.1	235.51	16.1	231.03	235.50	-8.9	4,467	-0.20%
2024/08/05	6.2	230.03	0	0.00	230.00	6.2	4,449	0.14%
2024/08/02	11.2	264.88	5	271.00	260.00	6.2	4,437	0.14%
2024/08/01	1	270.50	4	271.88	273.50	-3	4,550	-0.07%
2024/07/31	6.2	269.14	0	267.00	265.00	6.2	4,584	0.13%
2024/07/30	1	273.00	0	0.00	275.50	1	4,598	0.02%
2024/07/29	3.1	281.98	0	0.00	279.50	3.1	4,604	0.07%
2024/07/26	0	0.00	1.3	285.72	284.50	-1.3	4,614	-0.03%
2024/07/23	0	285.50	0	0.00	286.00	0	4,679	0.00%
2024/07/22	4	281.00	1	280.15	283.00	3	4,708	0.06%
2024/07/19	4.2	285.55	2	283.00	283.00	2.2	4,736	0.05%
2024/07/18	5.1	286.50	5	291.48	288.50	0	4,800	0.00%
2024/07/17	4.2	289.93	1	289.48	291.00	3.2	4,844	0.07%
2024/07/16	4.1	288.11	5	286.10	286.50	-1	4,857	-0.02%
2024/07/15	1.2	284.52	5	287.00	287.50	-3.8	4,951	-0.08%
2024/07/12	4.8	282.77	3	282.83	281.00	1.8	5,020	0.04%
2024/07/11	20.2	284.35	15.1	285.95	282.00	5.1	5,093	0.10%
2024/07/10	1.1	304.36	0	0.00	300.50	1.1	5,097	0.02%
2024/07/09	0	303.00	0	0.00	302.50	0	5,200	0.00%
2024/07/08	0	0.00	2.2	311.55	309.00	-2.2	5,390	-0.04%
2024/07/05	2.1	305.57	3	305.83	306.50	-0.9	5,451	-0.02%
2024/07/04	11.4	303.55	10	303.20	303.50	1.4	5,589	0.02%
2024/07/03	2	315.75	1.3	314.77	310.00	0.7	5,566	0.01%
2024/07/02	15.3	311.67	16.1	312.44	311.50	-0.7	5,724	-0.01%
2024/07/01	8.1	318.55	5.6	318.46	317.00	2.6	5,824	0.04%
2024/06/28	6.3	312.06	7	309.86	309.50	-0.7	5,746	-0.01%
2024/06/27	23	309.89	23.2	308.04	305.00	-0.2	5,785	0.00%
2024/06/26	2	309.25	15.1	302.38	310.50	-13.1	5,746	-0.23%
2024/06/25	2	290.99	0.1	292.00	290.00	2	5,671	0.03%
2024/06/24	3.1	288.17	8	288.88	287.50	-5	6,014	-0.08%
2024/06/21	8	292.12	4	291.38	290.00	4	6,092	0.07%
2024/06/20	1.1	289.55	1	289.00	289.00	0.1	6,277	0.00%
2024/06/19	2.3	292.46	0	0.00	288.50	2.3	6,371	0.04%
2024/06/18	2.1	293.74	3.3	294.35	291.50	-1.2	6,352	-0.02%
2024/06/17	10.1	288.00	11	287.27	287.00	-1	6,342	-0.01%
2024/06/14	7.5	284.67	1	288.50	284.00	6.5	6,336	0.10%
2024/06/13	1.1	286.12	2.1	287.04	288.50	-1	6,333	-0.02%
2024/06/12	5	290.60	2.1	290.52	287.50	2.9	6,377	0.05%
2024/06/11	4	290.50	2	291.75	287.50	2	6,382	0.03%
2024/06/07	0	0.00	2.1	291.00	289.50	-2.1	6,406	-0.03%
2024/06/06	12.1	287.71	0	288.00	287.50	12.1	6,384	0.19%
2024/06/05	1.1	289.41	6	291.92	292.50	-4.9	6,378	-0.08%
2024/06/04	3	285.33	1	285.00	285.50	2	6,382	0.03%
2024/06/03	4	288.00	3	289.50	289.00	1	6,449	0.02%
2024/05/31	3	285.17	7	287.91	284.00	-4	6,466	-0.06%
2024/05/30	2	276.55	0	0.00	276.00	2	6,508	0.03%
2024/05/29	1	281.00	3	281.83	281.00	-2	6,518	-0.03%
2024/05/28	0	0.00	1	282.50	280.50	-1	6,553	-0.02%
2024/05/27	0	279.50	0	0.00	282.50	0	6,673	0.00%
2024/05/24	2	280.75	0	0.00	280.00	2	6,892	0.03%
2024/05/23	7.1	285.29	2	287.48	281.00	5.1	7,079	0.07%
2024/05/22	2.1	285.79	1	287.00	287.00	1.1	7,028	0.02%
2024/05/21	4	288.87	1	286.00	286.50	3	7,048	0.04%
2024/05/20	14.1	299.30	11	294.32	291.50	3.1	7,042	0.04%
2024/05/17	7.2	298.85	8.4	300.13	301.00	-1.2	6,923	-0.02%
2024/05/16	5	286.50	5	286.20	287.00	0	6,817	0.00%
2024/05/15	4.1	283.69	1	285.00	281.00	3.1	6,785	0.05%
2024/05/14	3	281.01	3	281.83	283.00	0	6,793	0.00%
2024/05/13	3.3	277.06	1	274.00	279.00	2.3	6,755	0.03%
2024/05/10	1.2	283.90	2	285.25	287.50	-0.8	6,691	-0.01%
2024/05/09	3.8	283.85	0	0.00	282.00	3.8	6,727	0.06%
2024/05/08	0	0.00	1.1	290.09	290.00	-1.1	6,751	-0.02%
2024/05/07	4.2	286.32	3	289.67	285.50	1.2	6,791	0.02%
2024/05/06	2.1	304.37	1	300.00	300.00	1.1	6,653	0.02%
2024/05/03	3.1	317.04	1	309.50	307.50	2.1	6,634	0.03%
2024/05/02	3.1	319.18	3	318.67	317.00	0.1	6,602	0.00%
2024/04/30	1	324.50	2	329.25	323.00	-1	6,606	-0.02%
2024/04/29	4	325.50	8	326.06	329.00	-4	6,734	-0.06%
2024/04/26	1	311.50	3	314.00	314.50	-2	6,767	-0.03%
2024/04/25	4	314.50	0	315.50	312.00	4	6,784	0.06%
2024/04/24	1.1	316.35	2	316.25	320.50	-0.9	6,811	-0.01%
2024/04/23	1	319.00	3	320.50	320.50	-2	6,878	-0.03%
2024/04/22	1	315.50	2	316.25	313.00	-1	7,002	-0.01%
2024/04/19	4.5	319.78	8.5	313.12	311.50	-4	7,220	-0.06%
2024/04/18	6.6	324.02	2	326.17	321.00	4.6	7,168	0.06%
2024/04/17	3	335.50	4	339.13	333.50	-1	7,175	-0.01%
2024/04/16	6	337.50	6.3	335.10	334.00	-0.3	7,140	0.00%
2024/04/15	3	341.00	2	336.00	332.50	1	7,006	0.01%
2024/04/12	8.1	338.83	28.8	336.64	342.00	-20.7	7,026	-0.29%
2024/04/11	4.5	328.89	7.1	328.00	325.00	-2.6	6,982	-0.04%
2024/04/10	13	328.27	16.5	327.73	326.50	-3.5	6,910	-0.05%
2024/04/09	1	324.00	2.1	325.43	323.00	-1	6,861	-0.02%
2024/04/08	18	325.72	15.3	328.87	325.00	2.7	6,869	0.04%
2024/04/03	3	312.67	11.6	315.85	317.50	-8.6	6,735	-0.13%
2024/04/02	0	0.00	0.1	309.06	310.50	-0.1	6,597	0.00%
2024/04/01	13	310.43	14.1	313.49	308.00	-1.1	6,573	-0.02%
2024/03/29	4	302.01	2.3	303.64	304.00	1.8	6,465	0.03%
2024/03/28	10.1	308.92	5.1	310.06	306.00	5	6,436	0.08%
2024/03/27	30.1	311.89	50.5	312.78	310.00	-20.4	6,315	-0.32%
2024/03/26	2.1	297.17	3	298.00	293.00	-0.9	5,985	-0.02%
2024/03/25	7	297.00	24.5	299.30	294.50	-17.5	5,987	-0.29%
2024/03/22	3	285.00	8	283.63	288.50	-5	5,788	-0.09%
2024/03/21	3.1	275.34	3	276.33	274.50	0.1	5,766	0.00%
2024/03/20	1.1	276.45	2	277.50	276.50	-0.9	5,825	-0.02%
2024/03/19	0	275.50	2	273.25	275.50	-2	5,811	-0.03%
2024/03/18	4.2	269.83	0	0.00	271.00	4.2	5,894	0.07%
2024/03/15	7.5	264.68	8	268.05	271.50	-0.6	5,928	-0.01%
2024/03/14	5	268.40	5	270.20	270.00	0	5,896	0.00%
2024/03/13	15.7	269.54	4	267.88	266.50	11.7	5,939	0.20%
2024/03/12	0.1	275.00	1	274.50	274.00	-0.9	6,023	-0.01%
2024/03/11	3.2	274.14	3	272.33	273.50	0.2	6,070	0.00%
2024/03/08	8.1	279.62	3	278.33	275.00	5.1	6,246	0.08%
2024/03/07	8.1	284.86	8	285.12	284.00	0.1	6,386	0.00%
2024/03/06	2	289.50	1.3	289.72	289.00	0.7	6,581	0.01%
2024/03/05	6	295.50	11	296.00	294.50	-5	6,582	-0.08%
2024/03/04	5.1	288.40	6.2	291.29	291.50	-1.2	6,550	-0.02%
2024/03/01	13	289.42	3	288.67	289.50	10	6,606	0.15%
2024/02/29	8.1	293.27	3	292.66	289.50	5.1	6,850	0.07%
2024/02/27	16.9	295.99	22.2	298.49	296.00	-5.3	6,802	-0.08%
2024/02/26	5.1	285.53	38.6	285.77	293.50	-33.4	6,616	-0.51%
2024/02/23	1	273.00	1	272.50	272.00	0	6,475	0.00%
2024/02/22	5	273.90	0	0.00	273.00	5	6,523	0.08%
2024/02/21	0	0.00	7.2	279.69	276.50	-7.2	6,639	-0.11%
2024/02/20	0	0.00	2	277.25	275.50	-2	6,686	-0.03%
2024/02/19	12	276.75	4	278.25	275.00	8	6,836	0.12%
2024/02/16	3	276.16	1	276.97	277.00	2	6,991	0.03%
2024/02/15	2.2	275.31	4	273.25	273.00	-1.8	7,030	-0.03%
2024/02/05	0	274.50	5	275.50	275.50	-5	7,047	-0.07%
2024/02/02	13.2	273.47	0	0.00	274.50	13.2	7,221	0.18%
2024/02/01	4	284.50	2.2	282.74	282.00	1.8	7,231	0.02%
2024/01/31	0	275.50	10	277.50	279.50	-10	7,211	-0.14%
2024/01/30	11.4	272.08	0	273.00	271.00	11.4	7,270	0.16%
2024/01/26	1	273.55	0	0.00	273.50	1	7,327	0.01%
2024/01/24	1	277.52	1.1	279.00	278.00	-0.1	7,471	0.00%
2024/01/23	6.3	273.53	2	276.00	276.50	4.3	7,556	0.06%
2024/01/22	9.1	282.57	1.1	282.63	282.50	8	7,586	0.10%
2024/01/19	6	289.75	1	289.50	288.50	5	7,813	0.06%
2024/01/18	2.1	288.57	12.1	289.36	288.50	-10	7,923	-0.13%
2024/01/17	11.2	294.69	5.1	294.69	288.50	6	8,052	0.07%
2024/01/16	11	297.96	15.4	300.04	303.00	-4.4	8,078	-0.05%
2024/01/15	9	294.44	25.9	295.31	296.50	-16.9	7,934	-0.21%
2024/01/12	6	287.00	4.2	282.62	282.50	1.8	7,715	0.02%
2024/01/11	10.2	283.45	3	282.01	281.50	7.2	7,746	0.09%
2024/01/10	0.1	289.00	6.3	289.33	290.00	-6.3	7,653	-0.08%
2024/01/09	3	285.00	3.2	283.44	288.00	-0.2	7,613	0.00%
2024/01/08	3.1	283.92	7.5	283.65	284.50	-4.4	7,572	-0.06%
2024/01/05	10.1	278.74	23.6	280.02	285.00	-13.5	7,456	-0.18%
2024/01/04	2.2	273.59	7	273.64	272.00	-4.8	7,277	-0.07%
2024/01/03	7.2	276.99	1	272.98	270.50	6.1	7,252	0.08%
2024/01/02	2	275.50	4	275.88	275.50	-2	7,146	-0.03%
2023/12/29	1	271.48	10.1	271.84	272.00	-9.1	7,086	-0.13%
2023/12/28	3.2	264.06	0	264.50	264.00	3.1	7,011	0.04%
2023/12/27	0	267.50	7.4	268.79	269.50	-7.3	6,981	-0.11%
2023/12/26	0.1	262.50	0	0.00	264.00	0.1	6,955	0.00%
2023/12/25	9.4	261.29	0	259.00	260.00	9.4	6,955	0.13%
2023/12/22	2.1	269.43	2	266.00	267.00	0.1	6,893	0.00%
2023/12/21	8.2	269.02	0	0.00	268.50	8.2	6,890	0.12%
2023/12/20	8	277.19	10.1	275.46	273.50	-2.1	6,861	-0.03%
2023/12/19	2.1	271.22	2	274.25	273.50	0.1	6,779	0.00%
2023/12/18	3.1	274.20	4	276.38	272.50	-0.9	6,815	-0.01%
2023/12/15	7	273.07	6.4	272.54	274.00	0.6	6,831	0.01%
2023/12/14	2.1	269.14	2.3	268.60	268.50	-0.2	6,792	0.00%
2023/12/13	6.2	268.00	15.1	267.01	264.50	-8.9	6,764	-0.13%
2023/12/12	6	277.08	1	275.00	274.00	5	6,707	0.07%
2023/12/11	1	274.50	0	0.00	274.50	1	6,653	0.02%
2023/12/08	8.2	274.50	3	274.33	272.00	5.2	6,615	0.08%
2023/12/07	7.1	274.14	11	276.00	274.00	-3.9	6,627	-0.06%
2023/12/06	3.1	272.64	1.2	273.33	270.00	1.9	6,521	0.03%
2023/12/05	24.2	273.81	22.1	278.78	272.00	2.1	6,487	0.03%
2023/12/04	15.1	277.56	9.2	278.57	277.00	5.9	6,286	0.09%
2023/12/01	8.2	269.63	11.9	269.65	267.50	-3.7	6,085	-0.06%
2023/11/30	0.2	260.00	0	0.00	258.50	0.2	5,839	0.00%
2023/11/29	2	260.75	17	260.35	261.00	-15	5,805	-0.26%
2023/11/28	11	257.73	7.5	257.07	258.00	3.5	5,753	0.06%
2023/11/27	24.5	260.13	31.3	259.75	257.00	-6.8	5,706	-0.12%
2023/11/24	2.7	249.80	0.4	246.50	250.00	2.3	5,466	0.04%
2023/11/22	6.1	247.98	2	247.25	245.50	4.1	5,363	0.08%
2023/11/21	6	248.42	1	249.49	248.00	5	5,328	0.09%
2023/11/20	6.1	254.06	8	258.25	251.50	-1.9	5,321	-0.04%
2023/11/17	9	254.78	8	254.19	254.00	1	5,218	0.02%
2023/11/16	13	256.50	13.7	254.45	253.00	-0.7	5,168	-0.01%
2023/11/15	12	246.80	22.9	249.14	252.00	-10.9	5,061	-0.22%
2023/11/14	4.1	234.93	7	232.71	238.50	-2.9	4,929	-0.06%
2023/11/13	10	235.53	1	234.00	233.00	9	4,992	0.18%
2023/11/10	14.6	241.60	9	241.72	240.50	5.6	5,229	0.11%
2023/11/09	9.2	239.89	4	245.62	236.00	5.2	5,220	0.10%
2023/11/08	8.1	242.81	11	243.64	242.00	-2.9	5,433	-0.05%
2023/11/07	8.8	247.50	1	242.50	243.50	7.8	5,584	0.14%
2023/11/06	6.1	245.62	11	245.00	247.00	-4.9	5,726	-0.09%
2023/11/03	5.3	250.35	4	246.75	244.50	1.3	5,828	0.02%
2023/11/02	6	248.92	21.1	245.77	248.50	-15.1	5,801	-0.26%
2023/11/01	26	252.85	12	254.21	251.00	14	5,757	0.24%
2023/10/31	9.1	252.58	8.1	253.64	252.00	1	5,689	0.02%
2023/10/30	28	254.55	20.4	254.69	252.00	7.6	5,730	0.13%
2023/10/27	27	251.35	35.2	249.94	254.00	-8.1	5,619	-0.14%
2023/10/26	7.5	240.22	3	239.01	236.00	4.5	5,359	0.08%
2023/10/25	13	239.50	22	237.76	240.00	-9	5,272	-0.17%
2023/10/24	32.1	229.10	19.2	224.05	230.00	13	5,133	0.25%
2023/10/23	9	216.00	10	215.55	215.00	-1	5,129	-0.02%
2023/10/20	2	208.79	1	208.50	208.50	1	5,254	0.02%
2023/10/19	7	218.36	6	219.17	218.00	1	5,417	0.02%
2023/10/18	7.2	212.57	6	210.92	210.50	1.2	5,566	0.02%
2023/10/17	4.1	219.74	4.1	218.49	217.00	0	5,735	0.00%
2023/10/16	2	222.00	3	223.67	220.50	-1	5,918	-0.02%
2023/10/13	2.1	227.84	0	0.00	227.50	2.1	5,982	0.04%
2023/10/12	1.1	229.07	1	233.00	232.50	0.1	6,058	0.00%
2023/10/11	2.2	233.02	0	0.00	232.00	2.2	6,183	0.04%
2023/10/06	1.1	238.00	1	238.00	238.00	0.1	6,303	0.00%
2023/10/05	2	236.25	2	236.75	235.00	0	6,449	0.00%
2023/10/03	1	236.99	0	0.00	234.00	1	6,640	0.02%
2023/10/02	2	238.25	1	240.00	238.00	1	6,719	0.02%
2023/09/28	1	239.00	1	240.50	238.50	0	6,825	0.00%
2023/09/27	2	237.00	4	235.00	237.00	-2	6,999	-0.03%
2023/09/26	0	0.00	0.1	240.00	235.50	-0.1	7,184	0.00%
2023/09/25	2.1	239.20	2	240.25	239.50	0.1	7,529	0.00%
2023/09/22	1	234.00	1	231.09	234.00	0	7,696	0.00%
2023/09/21	3.1	233.27	3	233.17	233.50	0.1	7,937	0.00%
2023/09/20	8.2	239.58	0	241.64	237.50	8.1	8,128	0.10%
2023/09/19	0.3	251.32	0	0.00	249.50	0.3	8,256	0.00%
2023/09/18	3	246.67	2.1	249.17	246.50	0.9	8,281	0.01%
2023/09/15	3	244.17	2	244.75	246.50	1	8,385	0.01%
2023/09/14	1	243.50	3	246.50	246.50	-2	8,414	-0.02%
2023/09/13	0	0.00	1.1	242.00	242.50	-1.1	8,469	-0.01%
2023/09/12	5.1	238.48	5	241.19	240.00	0.1	8,595	0.00%
2023/09/11	11	250.18	10	253.00	246.00	1	8,647	0.01%
2023/09/08	8	245.44	1	246.49	246.00	7	8,758	0.08%
2023/09/07	0.1	248.50	0	0.00	247.50	0.1	8,766	0.00%
2023/09/06	3	250.17	4	251.00	250.00	-1	8,820	-0.01%
2023/09/05	5.3	250.74	3	252.83	250.00	2.3	8,860	0.03%
2023/09/04	6	255.34	6	255.83	256.00	0	8,916	0.00%
2023/09/01	5	258.30	6.1	256.86	258.50	-1.1	8,964	-0.01%
2023/08/31	17	255.53	14	258.93	253.50	3	9,023	0.03%
2023/08/30	5	256.40	6	255.67	257.00	-1	9,202	-0.01%
2023/08/29	4	250.25	4	250.25	252.00	0	9,210	0.00%
2023/08/28	3.3	247.26	3	247.50	247.50	0.3	9,262	0.00%
2023/08/25	1	251.97	4	249.88	248.00	-3	9,287	-0.03%
2023/08/24	4.2	249.38	3.1	251.55	249.50	1.1	9,305	0.01%
2023/08/23	4.1	250.39	2	250.75	249.50	2.1	9,304	0.02%
2023/08/22	8.1	255.53	2	255.50	255.00	6.1	9,425	0.06%
2023/08/21	12	260.29	18	259.72	260.00	-6	9,482	-0.06%
2023/08/18	11.1	258.37	17.1	257.60	254.00	-6	9,590	-0.06%
2023/08/17	16.5	260.67	11.1	260.74	259.50	5.4	9,709	0.06%
2023/08/16	16.1	272.31	15.5	272.96	268.00	0.7	9,745	0.01%
2023/08/15	6.4	255.12	13.2	257.87	263.50	-6.8	10,042	-0.07%
2023/08/14	19.8	249.52	11.2	252.32	250.00	8.5	10,398	0.08%
2023/08/11	11.2	276.73	3	277.00	269.00	8.2	10,493	0.08%
2023/08/10	25.2	286.82	17.1	283.22	286.00	8.1	10,356	0.08%
2023/08/09	5.2	286.25	12	286.75	292.00	-6.8	10,287	-0.07%
2023/08/08	6.1	282.40	1	280.50	280.50	5.1	10,417	0.05%
2023/08/07	5.1	287.99	2	287.73	285.50	3.1	10,717	0.03%
2023/08/04	3.2	286.88	6	285.33	289.50	-2.8	10,779	-0.03%
2023/08/02	10.1	289.69	7	294.86	285.50	3.1	10,840	0.03%
2023/08/01	3	290.00	3.1	293.65	293.00	-0.1	10,808	0.00%
2023/07/31	9	288.27	5	288.90	286.50	4	10,838	0.04%
2023/07/28	8.2	287.69	5.4	288.09	286.00	2.8	11,103	0.03%
2023/07/27	5.2	293.40	5.6	293.78	291.50	-0.4	11,155	0.00%
2023/07/26	17.3	296.04	15.1	293.53	291.00	2.2	11,327	0.02%
2023/07/25	17.1	300.45	8	300.62	301.00	9.1	11,201	0.08%
2023/07/24	13.3	300.22	15	301.10	302.00	-1.7	11,079	-0.02%
2023/07/21	24	292.50	30.2	295.50	291.00	-6.2	10,941	-0.06%
2023/07/20	13.9	289.21	8	295.06	287.00	5.9	10,868	0.05%
2023/07/19	11	292.82	14.1	292.87	292.00	-3.1	10,780	-0.03%
2023/07/18	6.2	284.64	4	283.75	283.00	2.2	10,718	0.02%
2023/07/17	2	284.04	4.1	287.93	288.50	-2.1	10,907	-0.02%
2023/07/14	5.1	278.78	6	277.58	277.50	-0.9	10,937	-0.01%
2023/07/13	7.1	281.88	1	290.50	280.00	6.1	10,846	0.06%
2023/07/12	6	289.50	8	290.06	290.00	-2	10,748	-0.02%
2023/07/11	3.3	283.54	3	287.17	283.00	0.3	10,628	0.00%
2023/07/10	6.1	283.05	7	284.14	285.00	-0.9	10,638	-0.01%
2023/07/07	4.1	287.32	2	292.00	284.50	2.1	10,601	0.02%
2023/07/06	7.6	292.11	3	295.17	290.00	4.6	10,550	0.04%
2023/07/05	3.3	298.50	5	299.60	294.50	-1.8	10,508	-0.02%
2023/07/04	6	301.25	4.2	303.31	297.00	1.9	10,684	0.02%
2023/07/03	31.8	300.85	9	300.56	299.00	22.8	10,815	0.21%
2023/06/30	6.1	332.46	3	344.00	325.50	3.1	10,553	0.03%
2023/06/29	16.1	338.53	16.1	338.87	338.50	-0.1	10,581	0.00%
2023/06/28	14.1	333.01	16.4	333.98	333.50	-2.3	10,466	-0.02%
2023/06/27	4.1	323.40	7.3	324.58	329.00	-3.3	10,336	-0.03%
2023/06/26	1.1	305.08	5	307.90	311.50	-3.9	10,210	-0.04%
2023/06/21	3.9	308.20	2	310.51	308.00	1.9	10,262	0.02%
2023/06/20	2	321.50	1	325.50	320.00	1	10,186	0.01%
2023/06/19	2	321.75	1.1	328.91	324.00	0.9	10,176	0.01%
2023/06/16	7.1	328.78	2	323.00	323.00	5.1	10,180	0.05%
2023/06/15	1.1	318.73	4.2	326.87	330.00	-3.1	10,090	-0.03%
2023/06/14	4.1	313.79	1	321.00	314.00	3.1	10,005	0.03%
2023/06/13	1.1	311.22	1	312.03	311.50	0.1	10,016	0.00%
2023/06/12	5	318.00	4	317.62	314.00	1	10,106	0.01%
2023/06/09	2	317.02	1	320.00	319.00	1	10,155	0.01%
2023/06/08	5.1	316.27	0	315.50	311.00	5.1	10,193	0.05%
2023/06/07	1.2	317.50	2	320.50	322.00	-0.9	10,291	-0.01%
2023/06/06	3.1	318.31	1	318.00	315.50	2.1	10,290	0.02%
2023/06/05	20.1	332.38	21	322.60	315.50	-0.9	10,443	-0.01%
2023/06/02	0.1	321.66	6	319.17	320.50	-5.9	10,354	-0.06%
2023/06/01	5.1	322.11	0	0.00	320.00	5.1	10,395	0.05%
2023/05/31	10	331.70	3	328.67	327.00	7	10,410	0.07%
2023/05/30	2	330.00	4	333.00	328.50	-2	10,438	-0.02%
2023/05/29	4	329.75	6	328.75	330.50	-2	10,451	-0.02%
2023/05/26	8	332.37	5.1	328.12	327.00	2.9	10,501	0.03%
2023/05/25	10	334.50	11	331.77	331.00	-1	10,435	-0.01%
2023/05/24	9	333.67	5	331.90	334.50	4	10,597	0.04%
2023/05/23	8.2	332.60	10	339.50	342.00	-1.8	10,554	-0.02%
2023/05/22	12	335.08	0.1	333.70	332.00	11.9	10,623	0.11%
2023/05/19	38.3	339.58	38.4	342.58	343.50	-0.1	10,942	0.00%
2023/05/18	37.1	325.90	50.3	331.14	339.00	-13.2	10,548	-0.13%
2023/05/17	2	288.50	26	303.13	308.50	-24	10,167	-0.24%
2023/05/16	23	278.20	22	279.77	280.50	1	10,044	0.01%
2023/05/15	26.2	287.24	11	279.59	275.50	15.2	10,505	0.14%
2023/05/12	16	290.31	25	287.90	289.00	-9	10,560	-0.09%
2023/05/11	16	290.31	25	287.90	283.50	-9	10,608	-0.08%
2023/05/10	4	278.25	4	280.00	285.00	0	10,557	0.00%
2023/05/09	8	284.56	6.2	281.42	279.00	1.8	11,202	0.02%
2023/05/08	4	282.25	18.1	285.10	287.00	-14.1	11,495	-0.12%
2023/05/05	10	280.45	12.1	280.46	281.50	-2.1	11,577	-0.02%
2023/05/04	12	279.63	15.1	280.94	279.00	-3	11,585	-0.03%
2023/05/03	9	276.44	4.1	272.15	272.50	4.9	11,322	0.04%
2023/05/02	5	269.41	21.1	273.17	278.00	-16.1	11,293	-0.14%
2023/04/28	9	260.67	10	260.15	259.50	-1	11,163	-0.01%
2023/04/27	3	252.33	5	254.10	257.00	-2	11,317	-0.02%
2023/04/26	3	250.17	3	253.83	254.00	0	11,495	0.00%
2023/04/25	24	252.23	10	258.15	254.50	14	11,533	0.12%
2023/04/24	6	251.50	21	256.52	260.50	-15	11,571	-0.13%
2023/04/21	13	253.62	7	254.26	250.00	6	11,703	0.05%
2023/04/20	9.1	269.58	6.1	273.33	265.00	3	11,657	0.03%
2023/04/19	2.1	263.23	2	269.50	269.00	0.1	11,532	0.00%
2023/04/18	1	265.52	3	264.17	265.50	-2	11,483	-0.02%
2023/04/17	1	262.00	2.2	263.96	262.00	-1.2	11,531	-0.01%
2023/04/14	2	267.50	3	266.33	265.00	-1	11,654	-0.01%
2023/04/13	5	273.30	19	272.34	267.00	-14	11,820	-0.12%
2023/04/12	2	267.02	2.1	270.91	267.50	-0.1	12,000	0.00%
2023/04/11	1	269.00	0	0.00	265.50	1	12,263	0.01%
2023/04/10	4.3	270.92	10	271.05	265.50	-5.7	12,365	-0.05%
2023/04/07	48.1	276.10	30.2	275.19	273.00	17.8	12,493	0.14%
2023/04/06	27	267.44	29	267.72	269.50	-2	12,364	-0.02%
2023/03/31	8.2	255.32	9	251.51	251.00	-0.8	12,223	-0.01%
2023/03/30	22.5	259.05	22	258.48	257.50	0.5	12,342	0.00%
2023/03/29	5.1	255.04	10	254.85	258.00	-4.9	12,279	-0.04%
2023/03/28	24.4	253.00	18	254.81	246.00	6.4	12,297	0.05%
2023/03/27	5.6	253.30	6	255.08	252.00	-0.4	12,263	0.00%
2023/03/24	10	249.10	7.5	251.11	252.50	2.5	12,406	0.02%
2023/03/23	1.2	243.57	3	245.17	244.00	-1.8	12,539	-0.01%
2023/03/22	10.1	245.24	3	243.83	243.50	7.1	12,526	0.06%
2023/03/21	7.1	248.39	1	244.50	243.50	6.1	12,477	0.05%
2023/03/20	1.1	248.18	1	248.50	248.50	0.1	12,412	0.00%
2023/03/17	9	246.89	9	249.17	247.50	0	12,389	0.00%
2023/03/16	4.1	248.13	3	246.17	245.50	1.1	12,333	0.01%
2023/03/15	5	254.08	5	254.20	254.50	0	12,230	0.00%
2023/03/14	4.1	251.59	2	248.25	248.00	2.1	12,164	0.02%
2023/03/13	8	252.13	3	252.67	250.00	5	12,117	0.04%
2023/03/10	17.2	261.16	9	256.61	255.00	8.2	12,041	0.07%
2023/03/08	23.1	277.13	12	276.29	271.50	11.1	11,878	0.09%
2023/03/07	11	280.27	4	281.75	277.50	7	11,702	0.06%
2023/03/06	2.1	284.00	6	285.42	285.00	-3.9	12,145	-0.03%
2023/03/03	9	283.67	5	280.60	278.50	4	13,111	0.03%
2023/03/02	3	282.17	8	284.44	283.50	-5	13,927	-0.04%
2023/03/01	5	280.20	3	283.00	278.50	2	14,737	0.01%
2023/02/24	4.1	281.21	10	278.85	281.00	-5.9	15,311	-0.04%
2023/02/23	8	281.88	6.2	284.02	285.00	1.8	15,679	0.01%
2023/02/22	21.1	284.01	10	280.95	276.50	11.1	16,351	0.07%
2023/02/21	17	282.62	19	285.71	287.00	-2	16,517	-0.01%
2023/02/20	22.1	291.07	7.1	288.38	284.50	14.9	16,869	0.09%
2023/02/17	18.2	289.64	29.5	292.17	294.50	-11.3	16,801	-0.07%
2023/02/16	10.1	276.78	17.1	281.21	284.00	-7	16,713	-0.04%
2023/02/15	4.3	272.00	22	272.61	272.50	-17.7	17,036	-0.10%
2023/02/14	31.2	270.31	16.4	269.65	267.50	14.8	17,159	0.09%
2023/02/13	29.4	283.41	26	285.63	277.50	3.4	16,933	0.02%
2023/02/10	12.1	279.93	17	281.06	277.50	-4.9	16,509	-0.03%
2023/02/09	20	285.00	8.1	280.67	276.00	11.9	16,298	0.07%
2023/02/08	17.1	280.66	25.1	281.98	284.00	-8	16,106	-0.05%
2023/02/07	27.6	280.48	28.2	279.73	281.00	-0.6	15,899	0.00%
2023/02/06	38.1	262.45	44	267.31	273.50	-5.9	15,267	-0.04%
2023/02/03	12	247.75	14.1	249.18	249.00	-2.1	14,987	-0.01%
2023/02/02	1	247.50	7	244.21	247.00	-6	14,905	-0.04%
2023/02/01	4.5	238.54	2	240.25	237.50	2.5	14,915	0.02%
2023/01/31	4.1	238.24	6	238.08	238.00	-1.9	15,027	-0.01%
2023/01/30	15.4	243.28	11	248.18	237.50	4.4	15,090	0.03%
2023/01/17	17	243.74	15	244.50	243.50	2	15,139	0.01%
2023/01/16	7.1	240.01	17	238.71	244.00	-9.9	15,033	-0.07%
2023/01/13	9	229.56	9	228.89	230.00	0	14,972	0.00%
2023/01/12	10	235.79	13	230.69	230.50	-3	15,079	-0.02%
2023/01/11	37	244.62	24	246.59	240.50	13	15,022	0.09%
2023/01/10	11	247.64	10	244.80	244.00	1	15,027	0.01%
2023/01/09	16	250.53	22	246.19	249.00	-6	15,190	-0.04%
2023/01/06	4	241.25	1	245.00	240.50	3	15,412	0.02%
2023/01/05	8	246.19	8	244.13	239.50	0	15,764	0.00%
2023/01/04	7	249.92	3	247.67	243.50	4	16,017	0.03%
2023/01/03	11	248.50	11.7	250.55	250.50	-0.7	16,305	0.00%
2022/12/30	21	247.02	16	249.41	246.00	5	16,433	0.03%
2022/12/29	14	244.04	17	246.71	250.00	-3	16,415	-0.02%
2022/12/28	6	239.00	9	239.72	238.50	-3	16,430	-0.02%
2022/12/27	12.1	233.17	21.9	232.90	237.50	-9.8	16,705	-0.06%
2022/12/26	29	238.72	20	239.83	240.50	9	16,719	0.05%
2022/12/23	16.9	234.57	10	233.25	232.00	6.9	16,719	0.04%
2022/12/22	13	229.00	15	228.17	231.50	-2	16,890	-0.01%
2022/12/21	19	229.95	13	232.85	228.50	6	16,922	0.04%
2022/12/20	7	229.43	10	229.05	225.50	-3	17,186	-0.02%
2022/12/19	5	237.50	5.2	236.85	237.00	-0.2	17,308	0.00%
2022/12/16	10.2	240.67	8.4	240.43	234.50	1.8	17,539	0.01%
2022/12/15	13.2	245.25	4	247.25	241.00	9.2	17,789	0.05%
2022/12/14	2.4	243.36	0.4	244.00	255.00	2	17,895	0.01%
2022/12/13	6.1	256.75	1	251.50	251.50	5.1	18,254	0.03%
2022/12/12	1	252.00	1	252.00	252.00	0	18,508	0.00%
2022/12/09	2.4	249.52	3	251.83	254.00	-0.6	18,682	0.00%
2022/12/08	2	240.75	1.5	244.03	240.50	0.6	19,002	0.00%
2022/12/07	4.3	245.19	1.3	249.50	244.00	3	19,374	0.02%
2022/12/06	2.3	258.27	5.5	256.14	249.50	-3.2	19,596	-0.02%
2022/12/05	0	0.00	3	255.17	269.50	-3	19,919	-0.02%
2022/12/02	1	244.00	0	0.00	245.50	1	20,045	0.00%
2022/12/01	1.2	250.79	6	249.33	246.50	-4.8	20,315	-0.02%
2022/11/30	1	239.00	5.1	240.29	244.00	-4.1	20,795	-0.02%
2022/11/29	2	240.25	3.1	234.81	233.50	-1.1	21,046	-0.01%
2022/11/28	16	240.31	20.1	242.44	246.50	-4.1	21,276	-0.02%
2022/11/25	56.3	246.89	63.1	247.58	245.50	-6.8	20,880	-0.03%
2022/11/24	48	224.49	47.1	226.27	239.00	0.9	20,189	0.00%
2022/11/23	41	205.39	72.1	211.31	217.50	-31.1	19,465	-0.16%
2022/11/22	50.2	194.54	32.3	194.80	198.00	17.9	18,795	0.10%
2022/11/21	25.1	189.66	52.3	191.48	192.00	-27.3	18,766	-0.15%
2022/11/18	40.1	182.78	58.2	184.82	187.00	-18.1	18,572	-0.10%
2022/11/17	30	174.70	28	176.68	174.00	2	18,131	0.01%
2022/11/16	35.1	174.05	40	175.20	170.00	-4.9	18,063	-0.03%
2022/11/15	11	171.50	4	170.51	169.00	7	18,102	0.04%
2022/11/14	28	170.52	19	169.79	171.00	9	18,652	0.05%
2022/11/11	21.1	169.19	63.2	169.52	171.50	-42.1	18,760	-0.22%
2022/11/10	25	163.44	7	158.07	156.00	18	19,133	0.09%
2022/11/09	2	160.25	4.1	161.98	162.50	-2.1	19,230	-0.01%
2022/11/08	17	161.83	24	161.15	159.50	-7	19,261	-0.04%
2022/11/07	3	161.00	2	159.50	159.50	1	19,203	0.01%
2022/11/04	8.1	159.99	2	157.75	159.00	6.1	19,278	0.03%
2022/11/03	10	160.35	4.1	161.02	163.00	5.9	19,264	0.03%
2022/11/02	2	159.00	1	160.50	160.00	1	19,215	0.01%
2022/11/01	5	157.70	7	158.21	158.50	-2	19,181	-0.01%
2022/10/31	7	154.50	15	155.30	154.50	-8	19,107	-0.04%
2022/10/28	7.1	150.73	10	150.25	151.00	-2.9	19,040	-0.02%
2022/10/27	10	145.30	14	148.11	149.50	-4	18,960	-0.02%
2022/10/26	4	142.13	6	141.42	143.00	-2	18,882	-0.01%
2022/10/25	14	143.96	11	143.09	143.00	3	18,760	0.02%
2022/10/24	8.1	148.72	8	148.19	147.50	0.1	18,673	0.00%
2022/10/21	13	150.27	3	148.67	146.50	10	18,672	0.05%
2022/10/20	27	148.70	17	150.94	155.00	10	18,703	0.05%
2022/10/19	15	152.37	13	153.12	153.00	2	18,786	0.01%
2022/10/18	22	151.20	29	152.19	153.00	-7	19,182	-0.04%
2022/10/17	24	144.56	22	144.23	148.50	2	19,289	0.01%
2022/10/14	10.1	153.43	10	155.70	153.00	0.1	19,110	0.00%
2022/10/13	49.1	155.75	67.5	147.61	148.50	-18.4	18,790	-0.10%
2022/10/12	21	163.71	9	163.61	161.50	12	18,489	0.06%
2022/10/11	45.5	165.21	18	162.42	159.50	27.5	18,286	0.15%
2022/10/07	26.1	169.02	14	169.64	168.00	12.1	18,030	0.07%
2022/10/06	37	169.80	36.1	170.11	172.00	0.9	17,876	0.01%
2022/10/05	16.1	168.81	20	170.13	170.50	-4	17,793	-0.02%
2022/10/04	15.1	166.30	29	167.36	167.00	-13.9	17,617	-0.08%
2022/10/03	12.1	159.50	6	158.75	157.50	6.1	17,590	0.03%
2022/09/30	19	156.24	22	159.30	162.50	-3	17,688	-0.02%
2022/09/29	23.1	157.59	23	159.07	158.00	0.1	17,667	0.00%
2022/09/28	22.1	159.36	22	158.75	154.00	0.1	17,494	0.00%
2022/09/27	41	158.68	26	163.23	166.00	15	17,482	0.09%
2022/09/26	9	165.22	10	163.75	162.00	-1	17,307	-0.01%
2022/09/23	13	167.81	10	166.55	166.00	3	17,314	0.02%
2022/09/22	15	172.17	26	173.94	174.00	-11	17,473	-0.06%
2022/09/21	14	170.79	17	169.29	169.00	-3	17,566	-0.02%
2022/09/20	15	168.20	34	171.34	173.50	-19	17,686	-0.11%
2022/09/19	9	166.83	9	163.72	163.00	0	17,583	0.00%
2022/09/16	9	168.72	31	168.98	171.00	-22	17,573	-0.13%
2022/09/15	35	172.14	14	170.46	168.00	21	17,621	0.12%
2022/09/14	15	165.97	12	167.54	170.00	3	17,559	0.02%
2022/09/13	18	164.14	6	165.00	165.00	12	17,429	0.07%
2022/09/12	10.1	159.31	14	162.93	164.00	-4	17,644	-0.02%
2022/09/08	7	151.43	12	152.75	154.00	-5	17,765	-0.03%
2022/09/07	5	152.90	4	152.63	151.50	1	17,825	0.01%
2022/09/06	10	161.94	6	159.17	154.00	4	17,954	0.02%
2022/09/05	16	171.62	6	172.08	166.50	10	17,691	0.06%
2022/09/02	11	174.09	7	173.00	170.00	4	17,738	0.02%
2022/09/01	11	173.00	17.2	169.38	169.00	-6.2	17,737	-0.03%
2022/08/31	46.2	178.20	36	176.32	173.50	10.2	18,090	0.06%
2022/08/30	6.2	170.71	11	172.73	174.00	-4.8	18,361	-0.03%
2022/08/29	9.1	170.79	6	170.67	169.50	3.1	18,399	0.02%
2022/08/26	27	182.61	18	181.08	176.00	9	18,189	0.05%
2022/08/25	18.1	174.81	18	174.89	175.50	0.1	17,591	0.00%
2022/08/24	12	177.54	6	178.67	174.00	6	17,325	0.03%
2022/08/23	7	178.43	15.1	176.70	176.00	-8.1	16,999	-0.05%
2022/08/22	33	186.97	19.8	184.39	180.00	13.3	16,681	0.08%
2022/08/19	26	187.11	17.1	187.23	184.50	8.9	16,210	0.05%
2022/08/18	22	173.82	38	177.94	184.50	-16	15,635	-0.10%
2022/08/17	29	164.60	36	166.04	168.00	-7	15,227	-0.05%
2022/08/16	8	154.88	34	158.54	161.50	-26	14,415	-0.18%
2022/08/15	7.8	143.02	12.1	146.54	147.00	-4.3	14,136	-0.03%
2022/08/12	8	142.56	10.1	142.80	145.00	-2.1	14,246	-0.01%
2022/08/11	17.1	144.18	11	144.14	143.00	6.1	14,631	0.04%
2022/08/10	4	145.50	7.4	145.46	148.00	-3.4	14,709	-0.02%
2022/08/09	6	143.00	4	142.75	141.50	2	14,685	0.01%
2022/08/08	13.1	142.12	13	142.81	143.00	0.1	14,700	0.00%
2022/08/05	5.1	138.35	3.2	139.41	142.00	1.9	14,683	0.01%
2022/08/04	8	132.50	11	134.50	135.00	-3	14,680	-0.02%
2022/08/03	8.2	133.96	5	133.90	133.50	3.2	14,638	0.02%
2022/08/02	15	136.70	12	137.17	133.00	3	14,641	0.02%
2022/08/01	3	139.50	3	138.17	138.00	0	14,564	0.00%
2022/07/29	7	142.21	4.7	142.31	141.50	2.3	14,575	0.02%
2022/07/28	14	142.86	11	143.00	141.50	3	14,550	0.02%
2022/07/27	18.9	141.91	9	142.67	141.50	9.9	14,504	0.07%
2022/07/26	23	143.85	13.7	145.75	142.00	9.3	14,371	0.07%
2022/07/25	24	148.98	25.3	147.90	149.50	-1.3	14,073	-0.01%
2022/07/22	24.1	142.10	39.1	143.80	144.50	-15	13,539	-0.11%
2022/07/21	6.1	130.08	19	134.05	135.00	-12.9	13,243	-0.10%
2022/07/20	8	131.19	4	130.63	130.00	4	13,233	0.03%
2022/07/19	8	131.06	8	133.13	130.00	0	13,290	0.00%
2022/07/18	7	128.71	6	131.33	130.00	1	13,242	0.01%
2022/07/15	69	133.96	48	130.94	131.00	21	13,165	0.16%
2022/07/14	59	137.10	54	136.58	137.00	5	13,057	0.04%
2022/07/13	40	137.14	61	140.42	139.50	-21	13,098	-0.16%
2022/07/12	46	134.92	30	134.68	135.00	16	13,102	0.12%
2022/07/11	42	133.42	51	137.06	139.00	-9	13,132	-0.07%
2022/07/08	42	142.33	23	138.61	135.00	19	12,878	0.15%
2022/07/07	16	141.59	34	143.57	146.00	-18	12,717	-0.14%
2022/07/06	15	146.07	16	145.44	143.50	-1	12,598	-0.01%
2022/07/05	20.1	141.26	12	143.75	148.00	8.1	12,548	0.06%
2022/07/04	20.1	138.95	14	139.04	141.50	6.1	12,505	0.05%
2022/07/01	12	147.83	22.6	143.23	142.50	-10.6	12,654	-0.08%
2022/06/30	23	155.00	32.1	156.21	153.50	-9.1	12,449	-0.07%
2022/06/29	26	157.96	51	157.89	157.50	-25	12,114	-0.21%
2022/06/28	45	152.50	34.2	152.31	148.50	10.8	11,846	0.09%
2022/06/27	6	144.75	9.1	148.67	151.50	-3.1	11,681	-0.03%
2022/06/24	14.6	142.10	14	144.61	145.00	0.6	12,069	0.00%
2022/06/23	10.1	139.01	25	141.38	143.50	-14.9	12,214	-0.12%
2022/06/22	15	141.13	6	139.50	138.00	9	12,641	0.07%
2022/06/21	7	142.00	16.1	142.50	146.00	-9.1	12,601	-0.07%
2022/06/20	34	145.60	15	142.90	139.00	19	12,569	0.15%
2022/06/17	22	142.48	34	143.62	146.50	-12	12,181	-0.10%
2022/06/16	13	140.73	7	140.07	137.00	6	11,966	0.05%
2022/06/15	32	139.08	27	140.53	140.00	5	12,054	0.04%
2022/06/14	15.1	137.65	17	137.29	136.50	-1.9	11,769	-0.02%
2022/06/13	35.1	143.75	37	143.26	143.00	-1.9	11,547	-0.02%
2022/06/10	30	148.78	42	148.54	152.00	-12	11,272	-0.11%
2022/06/09	63	146.29	62.1	145.83	145.50	0.9	11,067	0.01%
2022/06/08	43.2	141.23	34.1	143.22	145.50	9.1	10,603	0.09%
2022/06/07	6.1	129.52	9	132.39	139.50	-2.9	10,082	-0.03%
2022/06/06	0	0.00	1	126.50	127.00	-1	9,962	-0.01%
2022/06/02	1	124.50	5	125.50	124.50	-4	10,094	-0.04%
2022/06/01	0	0.00	1	126.00	126.00	-1	10,236	-0.01%
2022/05/30	4.1	126.76	10	127.20	128.00	-5.9	10,571	-0.06%
2022/05/27	1	129.50	7.3	127.03	126.50	-6.3	10,969	-0.06%
2022/05/26	11.3	131.29	8.1	127.65	129.00	3.2	11,280	0.03%
2022/05/25	5	131.20	3.1	131.15	131.50	2	11,444	0.02%
2022/05/24	3	128.00	4	127.88	127.50	-1	11,693	-0.01%
2022/05/23	2	129.50	3.1	131.16	130.50	-1.1	11,677	-0.01%
2022/05/20	13	130.88	11	130.14	129.50	2	11,628	0.02%
2022/05/19	33.1	127.49	32	128.34	131.50	1.1	11,430	0.01%
2022/05/18	15	123.27	18.2	125.35	129.00	-3.2	10,988	-0.03%
2022/05/17	3.1	120.12	2	120.75	117.50	1.1	10,808	0.01%
2022/05/16	0	0.00	1	122.00	119.00	-1	10,699	-0.01%
2022/05/13	5	116.21	21	116.57	117.50	-16	10,620	-0.15%
2022/05/12	32	112.75	17	111.62	111.00	15	10,550	0.14%
2022/05/11	1	117.00	1	117.50	115.50	0	10,493	0.00%
2022/05/09	0	0.00	3	116.67	117.00	-3	10,415	-0.03%
2022/05/06	19	114.05	20	115.50	118.00	-1	10,399	-0.01%
2022/05/05	0	0.00	4	118.13	119.00	-4	10,353	-0.04%
2022/05/04	3	115.67	2	116.75	115.50	1	10,322	0.01%
2022/05/03	11	120.04	24	119.98	119.00	-13	10,284	-0.13%
2022/04/29	1	117.00	3	117.17	116.50	-2	10,221	-0.02%
2022/04/28	18	117.44	2	116.00	115.00	16	10,223	0.16%
2022/04/27	4	116.63	5	114.60	116.50	-1	10,192	-0.01%
2022/04/26	4	117.88	6.1	116.01	115.50	-2.1	10,112	-0.02%
2022/04/25	14	120.86	6.1	123.28	118.00	7.9	10,021	0.08%
2022/04/22	3	131.33	4	131.00	131.00	-1	9,896	-0.01%
2022/04/21	1	131.50	7	133.21	134.50	-6	9,825	-0.06%
2022/04/20	2	132.00	2	131.02	130.00	0	9,747	0.00%
2022/04/19	11.1	133.96	8	133.00	133.50	3.1	9,682	0.03%
2022/04/18	18	131.06	18	130.78	132.50	0	9,489	0.00%
2022/04/15	28	132.98	25	129.82	126.50	3	9,301	0.03%
2022/04/14	6	130.33	3	129.67	130.00	3	9,135	0.03%
2022/04/13	24	127.90	20	129.15	129.50	4	9,004	0.04%
2022/04/12	4	123.63	4	122.88	123.50	0	8,848	0.00%
2022/04/11	5	123.00	9	124.61	124.50	-4	8,762	-0.05%
2022/04/08	21	127.55	18	128.03	129.00	3	8,652	0.03%
2022/04/07	42	134.19	35	132.56	128.50	7	8,453	0.08%
2022/04/06	9	131.67	12	130.88	132.00	-3	8,085	-0.04%
2022/04/01	14	133.14	13	133.23	130.50	1	7,998	0.01%
2022/03/31	42	134.13	40	134.60	135.50	2	7,825	0.03%
2022/03/30	17	134.47	17.3	134.54	133.50	-0.3	7,527	0.00%
2022/03/29	28	131.05	31.5	130.62	133.00	-3.5	7,236	-0.05%
2022/03/28	47	126.55	55.1	125.71	125.00	-8.1	6,597	-0.12%
2022/03/25	38.4	126.24	33.1	126.00	124.50	5.3	6,204	0.09%
2022/03/24	8	115.19	47	117.21	121.00	-39	5,562	-0.70%
2022/03/23	27	112.57	7	111.71	112.00	20	5,364	0.37%
2022/03/22	8	116.00	8	116.69	117.50	0	5,208	0.00%
2022/03/21	9.6	117.41	28.1	117.78	117.00	-18.6	5,168	-0.36%
2022/03/18	53	112.20	46.2	113.73	114.00	6.9	4,936	0.14%
2022/03/17	1	107.50	9	105.67	108.50	-8	4,691	-0.17%
2022/03/16	9	99.36	5	101.90	99.00	4	4,574	0.09%
2022/03/15	9	100.97	2	102.00	99.70	7	4,567	0.15%
2022/03/14	2	99.75	6	99.52	101.50	-4	4,544	-0.09%
2022/03/11	23.2	103.47	1	102.50	102.50	22.2	4,585	0.48%
2022/03/10	5	106.10	11	106.36	107.00	-6	4,523	-0.13%
2022/03/09	7	104.07	4	104.50	103.00	3	4,414	0.07%
2022/03/08	16	105.75	10	104.30	101.50	6	4,505	0.13%
2022/03/07	5.1	107.49	11	108.86	106.00	-5.9	4,375	-0.14%
2022/03/04	14	114.00	4	114.38	112.50	10	4,228	0.24%
2022/03/03	13.1	116.50	9	117.44	115.50	4	4,109	0.10%
2022/03/02	32	116.86	53.1	118.16	118.00	-21.1	3,932	-0.54%
2022/03/01	17	111.74	22	111.75	114.00	-5	3,615	-0.14%
2022/02/25	11.3	110.04	35	112.04	111.50	-23.7	3,327	-0.71%
2022/02/24	25.2	102.82	22.1	103.31	103.00	3.1	3,034	0.10%
2022/02/23	1	101.00	4.2	101.54	102.50	-3.2	2,740	-0.12%
2022/02/22	1	93.30	4	92.75	93.40	-3	2,852	-0.11%
2022/02/21	1	91.50	0	0.00	92.50	1	2,948	0.03%
2022/02/18	0	0.00	2	90.40	90.90	-2	3,022	-0.07%
2022/02/17	1	90.70	0	0.00	90.70	1	3,021	0.03%
2022/02/16	18	87.28	4	88.25	89.50	14	3,013	0.46%
2022/02/14	1	85.90	1	86.30	86.10	0	3,016	0.00%
2022/02/10	1	88.90	1	89.40	89.50	0	2,996	0.00%
2022/02/08	2	88.05	1	89.30	89.60	1	2,971	0.03%
2022/02/07	4	86.00	0	0.00	86.30	4	2,955	0.14%
2022/01/26	4	86.60	4	86.98	85.70	0	2,948	0.00%
2022/01/25	5	85.08	4	85.60	84.40	1	2,928	0.03%
2022/01/24	1	84.30	1	84.40	84.40	0	2,936	0.00%
2022/01/21	6.1	87.31	5	87.82	86.20	1.1	2,926	0.04%
2022/01/20	0	0.00	3	87.87	87.70	-3	2,906	-0.10%
2022/01/19	0	0.00	1	87.50	87.30	-1	2,918	-0.03%
2022/01/18	0.1	88.80	0	0.00	88.20	0.1	2,934	0.00%
2022/01/17	1	88.70	0	0.00	89.00	1	3,027	0.03%
2022/01/14	0	0.00	3	86.80	87.10	-3	3,022	-0.10%
2022/01/12	4	88.55	0	0.00	89.40	4	3,017	0.13%
2022/01/11	2	91.00	4.4	90.02	89.50	-2.4	3,007	-0.08%
2022/01/10	1	91.80	0	0.00	92.00	1	2,976	0.03%
2022/01/07	3	91.90	1	92.20	91.50	2	2,983	0.07%
2022/01/06	4	95.65	3	96.10	95.90	1	2,945	0.03%
2022/01/05	1	97.00	5	97.12	96.10	-4	2,950	-0.14%
2022/01/04	1	96.00	0	0.00	96.30	1	2,958	0.03%
2022/01/03	5	96.38	0	0.00	96.50	5	2,981	0.17%
2021/12/30	1	97.90	9	97.78	97.50	-8	2,987	-0.27%
2021/12/29	1	98.00	7	97.77	98.00	-6	3,020	-0.20%
2021/12/28	4	96.40	5	97.02	96.30	-1	3,025	-0.03%
2021/12/27	0	96.40	4	95.95	96.00	-4	3,084	-0.13%
2021/12/24	4.3	96.15	0	0.00	96.20	4.3	3,148	0.14%
2021/12/23	3	97.70	3	98.97	97.70	0	3,193	0.00%
2021/12/22	2	99.35	2	98.10	97.80	0	3,197	0.00%
2021/12/20	3	95.73	1	95.30	95.50	2	3,288	0.06%
2021/12/17	1	96.50	3	95.53	95.30	-2	3,275	-0.06%
2021/12/16	4	97.18	2	97.50	97.20	2	3,236	0.06%
2021/12/15	4	98.92	0	0.00	98.20	4	3,192	0.13%
2021/12/14	0	0.00	5	101.56	101.50	-5	3,130	-0.16%
2021/12/13	6	100.23	6	100.98	100.50	0	3,079	0.00%
2021/12/10	4	97.28	4	97.63	97.60	0	2,984	0.00%
2021/12/09	1.1	96.90	3	97.17	97.20	-1.9	2,976	-0.07%
2021/12/08	16	96.38	10	96.66	96.00	6	2,953	0.20%
2021/12/07	25.1	97.33	12	98.35	96.30	13.1	2,905	0.45%
2021/12/06	4	99.85	0	0.00	100.50	4	2,763	0.14%
2021/12/03	2	103.26	1	103.50	103.00	1	2,740	0.04%
2021/12/02	19	105.60	2	107.00	102.00	17	2,729	0.62%
2021/12/01	2	110.00	3	111.33	112.50	-1	2,550	-0.04%
2021/11/30	5	109.70	2	111.00	111.50	3	2,549	0.12%
2021/11/29	4	109.63	1	108.50	109.00	3	2,547	0.12%
2021/11/26	1.1	111.38	2	111.25	109.50	-0.9	2,501	-0.04%
2021/11/25	7.5	112.93	5	115.40	112.50	2.5	2,472	0.10%
2021/11/24	4	110.88	9.1	112.57	114.50	-5.1	2,376	-0.21%
2021/11/23	4	111.50	1	113.00	108.00	3	2,315	0.13%
2021/11/22	5.1	111.08	2	111.25	111.50	3.1	2,259	0.14%
2021/11/19	44.7	117.29	40	113.91	114.50	4.7	2,241	0.21%
2021/11/18	16	115.00	25.2	116.85	117.00	-9.2	2,086	-0.44%
2021/11/17	18	104.55	18.1	105.59	106.50	-0.1	1,977	-0.01%
2021/11/16	2	97.00	5	96.70	97.10	-3	2,005	-0.15%
2021/11/15	1.8	95.93	12	95.57	96.30	-10.2	2,070	-0.49%
2021/11/12	3.1	92.32	2	93.15	92.00	1.1	2,136	0.05%
2021/11/11	1	91.60	1	92.00	92.00	0	2,166	0.00%
2021/11/10	0	93.20	0	0.00	93.20	0	2,258	0.00%
2021/11/08	3	93.07	1	93.20	93.00	2	2,312	0.09%
2021/11/05	0	0.00	7	93.27	93.70	-7	2,366	-0.30%
2021/11/04	0.2	95.00	0	0.00	94.30	0.2	2,395	0.01%
2021/11/03	0	0.00	1	96.00	96.10	-1	2,408	-0.04%
2021/11/02	0	0.00	1	94.70	95.00	-1	2,419	-0.04%
2021/11/01	13	96.62	5	97.14	97.20	8	2,500	0.32%
2021/10/29	0	0.00	10	93.40	94.00	-10	2,672	-0.37%
2021/10/28	15	92.63	3	92.77	92.70	12	2,683	0.45%
2021/10/27	1	92.10	2	92.25	91.90	-1	2,734	-0.04%
2021/10/26	1	93.80	2	93.40	93.00	-1	2,781	-0.04%
2021/10/25	9.1	90.83	1	91.00	91.30	8.1	2,832	0.29%
2021/10/22	5	98.36	4	99.25	98.00	1	2,834	0.04%
2021/10/21	2	98.70	8	98.86	98.20	-6	2,885	-0.21%
2021/10/20	5.1	99.53	0	0.00	98.70	5.1	2,957	0.17%
2021/10/19	0	101.00	2	100.05	99.90	-2	3,049	-0.06%
2021/10/18	0	0.00	2	98.70	98.40	-2	3,231	-0.06%
2021/10/15	2	98.20	1	100.00	98.00	1	3,409	0.03%
2021/10/14	2	98.60	1	98.80	98.70	1	3,705	0.03%
2021/10/13	1	97.90	7	98.57	97.10	-6	3,867	-0.16%
2021/10/12	2.2	100.00	1	100.50	100.00	1.2	3,961	0.03%
2021/10/08	5	98.50	2	100.15	100.50	3	4,075	0.07%
2021/10/07	3	96.10	0	0.00	96.50	3	4,142	0.07%
2021/10/06	3	93.03	6	93.30	92.70	-3	4,310	-0.07%
2021/10/05	1	97.10	0	0.00	96.40	1	4,551	0.02%
2021/10/04	7	100.47	20.2	102.32	96.00	-13.2	4,591	-0.29%
2021/10/01	8	105.38	5	104.90	104.00	3	4,549	0.07%
2021/09/30	15.1	104.39	2.5	104.40	108.00	12.6	4,537	0.28%
2021/09/29	6.3	101.18	0	0.00	100.50	6.3	4,512	0.14%
2021/09/28	14	103.57	1	104.50	104.00	13	4,539	0.29%
2021/09/27	17.1	103.93	0	0.00	102.00	17.1	4,536	0.38%
2021/09/22	1	97.00	2	97.40	97.50	-1	4,887	-0.02%
2021/09/17	0	0.00	3	101.50	102.00	-3	4,895	-0.06%
2021/09/15	0	0.00	4	100.50	101.00	-4	4,886	-0.08%
2021/09/13	0.5	101.00	0	0.00	101.00	0.5	4,885	0.01%
2021/09/09	0	0.00	1	103.50	102.00	-1	4,878	-0.02%
2021/09/08	1	100.00	1	100.50	100.00	0	4,873	0.00%
2021/09/06	1	101.50	0	0.00	102.00	1	4,880	0.02%
2021/09/03	0	0.00	2	107.00	105.50	-2	4,963	-0.04%
2021/09/02	1	103.50	1	107.00	102.50	0	4,990	0.00%
2021/08/31	0	0.00	4	106.25	107.50	-4	4,979	-0.08%
2021/08/30	9	104.94	0	0.00	105.00	9	5,009	0.18%
2021/08/27	5	106.00	0	0.00	107.00	5	4,989	0.10%
2021/08/26	1	105.00	0	0.00	106.50	1	5,010	0.02%
2021/08/25	0	0.00	2	107.25	107.00	-2	5,020	-0.04%
2021/08/24	2	103.75	2	102.25	103.00	0	5,011	0.00%
2021/08/23	1	107.00	1	105.50	105.00	0	5,034	0.00%
2021/08/20	3	100.00	32	99.04	100.50	-29	5,061	-0.57%
2021/08/19	4	103.00	0	0.00	101.50	4	5,045	0.08%
2021/08/18	12	109.33	8	109.63	112.50	4	5,022	0.08%
2021/08/17	11	116.05	3	115.50	113.50	8	5,009	0.16%
2021/08/16	15	116.87	9	118.56	116.50	6	5,107	0.12%
2021/08/13	13	122.04	1	122.00	122.00	12	5,151	0.23%
2021/08/12	3	134.50	4	134.25	135.50	-1	5,304	-0.02%
2021/08/11	13	133.96	15	134.60	135.00	-2	5,447	-0.04%
2021/08/10	0	0.00	5.2	137.07	137.00	-5.2	5,518	-0.09%
2021/08/09	4	136.00	2	138.00	135.00	2	5,615	0.04%
2021/08/06	3	137.33	2	137.50	137.00	1	5,609	0.02%
2021/08/05	7	138.86	4	139.75	138.00	3	5,609	0.05%
2021/08/04	14	147.00	10	151.78	141.00	4	5,536	0.07%
2021/08/03	2	145.75	2	148.00	145.50	0	5,343	0.00%
2021/08/02	3	141.67	4	147.50	147.50	-1	5,320	-0.02%
2021/07/30	6	146.92	16	143.88	146.50	-10	5,268	-0.19%
2021/07/29	2	147.00	5	147.40	150.50	-3	5,211	-0.06%
2021/07/28	15	143.50	20	143.85	144.00	-5	5,142	-0.10%
2021/07/27	6	149.50	11	149.55	148.50	-5	5,059	-0.10%
2021/07/26	2	149.25	7	150.43	153.00	-5	5,012	-0.10%
2021/07/23	5	148.50	7	149.00	146.00	-2	4,936	-0.04%
2021/07/22	30	149.73	14	151.21	152.00	16	4,841	0.33%
2021/07/21	5	146.00	16	150.25	154.50	-11	4,671	-0.24%
2021/07/20	21.1	148.16	20.1	146.92	140.50	1	4,495	0.02%
2021/07/19	7	138.43	11.1	139.68	147.50	-4.1	4,184	-0.10%
2021/07/16	6	128.33	7	130.86	134.50	-1	4,024	-0.02%
2021/07/15	12	128.92	12	128.54	127.50	0	3,925	0.00%
2021/07/14	5	128.20	13.1	128.96	128.50	-8.1	3,801	-0.21%
2021/07/13	21	124.05	18.5	126.33	127.00	2.6	3,717	0.07%
2021/07/12	13.1	120.50	14.1	122.85	122.00	-1	3,522	-0.03%
2021/07/09	3.2	108.69	6	112.33	114.00	-2.8	3,243	-0.09%
2021/07/08	5	104.90	3	106.33	104.00	2	3,183	0.06%
2021/07/07	11.2	105.36	4.2	104.86	107.50	7.1	3,171	0.22%
2021/07/06	1.1	107.13	12	107.21	107.00	-10.9	3,134	-0.35%
2021/07/05	3	105.33	11	104.59	105.00	-8	3,089	-0.26%
2021/07/02	9.1	103.45	3	103.17	102.50	6.1	3,047	0.20%
2021/07/01	7	101.50	13	103.42	105.00	-6	2,988	-0.20%
2021/06/30	8.1	98.59	16.1	100.05	101.50	-8	2,878	-0.28%
2021/06/29	1	97.10	7.2	94.68	96.90	-6.2	2,721	-0.23%
2021/06/28	2	89.25	4	88.60	90.10	-2	2,584	-0.08%
2021/06/23	1	85.30	1	85.70	85.30	0	2,555	0.00%
2021/06/22	1	84.60	0	0.00	84.90	1	2,556	0.04%
2021/06/21	4	82.73	5	82.70	82.60	-1	2,561	-0.04%
2021/06/18	3	84.47	0	0.00	84.90	3	2,547	0.12%
2021/06/17	7	84.76	0	0.00	85.60	7	2,542	0.28%
2021/06/16	1	85.60	5	87.10	85.30	-4	2,536	-0.16%
2021/06/15	1.2	87.74	6	88.23	88.30	-4.9	2,516	-0.19%
2021/06/11	13	89.22	3	89.00	87.40	10	2,501	0.40%
2021/06/10	8	93.63	17.2	93.33	94.20	-9.2	2,403	-0.38%
2021/06/09	1	91.10	0	0.00	90.20	1	2,353	0.04%
2021/06/07	1	91.50	7	88.31	90.80	-6	2,360	-0.26%
2021/06/04	12.2	89.72	0	0.00	88.00	12.2	2,318	0.53%
2021/06/03	3.2	89.77	4	89.50	88.80	-0.8	2,299	-0.03%
2021/06/02	2	93.70	3	91.20	90.40	-1	2,264	-0.04%
2021/06/01	0	0.00	6	92.30	92.30	-6	2,232	-0.27%
2021/05/31	10	93.02	6.4	92.65	93.00	3.6	2,198	0.16%
2021/05/28	12	95.04	14	95.61	94.90	-2	2,136	-0.09%
2021/05/27	24	95.83	32.1	94.97	96.40	-8.1	2,081	-0.39%
2021/05/26	5	93.16	10	92.50	92.20	-5	1,979	-0.25%
2021/05/25	17	90.97	23	91.90	93.20	-6	1,939	-0.31%
2021/05/24	23	92.82	10	92.56	92.10	13	1,865	0.70%
2021/05/21	1	87.90	32.4	90.99	91.00	-31.4	1,751	-1.79%
2021/05/20	37.2	88.65	23	87.93	86.00	14.2	1,631	0.87%
2021/05/19	30.7	88.87	16	87.38	88.00	14.7	1,454	1.01%
2021/05/18	11	81.79	40.2	80.48	83.90	-29.2	1,327	-2.20%
2021/05/17	16.2	80.09	29.1	81.45	82.50	-12.9	1,212	-1.06%
2021/05/14	20	74.15	0	0.00	75.10	20	1,085	1.84%
2021/05/12	3	74.77	5	73.06	70.00	-2	1,053	-0.19%
2021/05/11	2	76.15	1	74.60	74.20	1	1,034	0.10%
2021/05/10	2	75.30	10	75.15	76.00	-8	1,034	-0.77%
2021/05/07	25	74.46	1	74.60	75.50	24	1,038	2.31%
2021/05/06	11	73.44	1	74.70	73.30	10	1,035	0.97%
2021/05/05	2	74.20	1	74.70	74.10	1	1,032	0.10%
2021/05/04	0	0.00	1	74.10	74.10	-1	1,035	-0.10%
2021/05/03	0	0.00	19	78.79	77.70	-19	1,019	-1.86%
2021/04/29	2	80.00	0	0.00	79.90	2	1,019	0.20%
2021/04/27	3	83.27	11	81.98	82.80	-8	1,026	-0.78%
2021/04/26	0	0.00	1	81.00	80.50	-1	1,004	-0.10%
2021/04/22	0	0.00	4	80.90	79.70	-4	1,019	-0.39%
2021/04/21	2	81.45	0	0.00	81.40	2	1,009	0.20%
2021/04/20	0	0.00	5	83.36	83.00	-5	1,004	-0.50%
2021/04/19	0	0.00	17	83.20	83.70	-17	1,000	-1.70%
2021/04/16	3	82.10	0	0.00	82.20	3	981	0.31%
2021/04/15	0	0.00	7	82.97	83.10	-7	977	-0.72%
2021/04/14	6	81.35	20	80.81	81.80	-14	967	-1.45%
2021/04/13	3	82.00	6	82.62	81.40	-3	955	-0.31%
2021/04/12	8	82.74	2	82.85	82.70	6	935	0.64%
2021/04/09	0	0.00	6	81.12	81.00	-6	909	-0.66%
2021/04/08	21	80.57	2	80.70	81.40	19	901	2.11%
2021/04/07	2	80.15	7	80.00	80.10	-5	881	-0.57%
2021/04/06	4	78.13	5	78.18	78.20	-1	866	-0.12%
2021/04/01	13	77.88	1	77.80	77.80	12	865	1.39%
2021/03/31	7	78.16	8	77.39	77.70	-1	855	-0.12%
2021/03/30	2	76.50	0	0.00	76.50	2	832	0.24%
2021/03/29	4	75.80	3	76.23	76.00	1	823	0.12%
2021/03/25	1	75.10	0	0.00	75.10	1	823	0.12%
2021/03/24	0	0.00	1	75.00	75.90	-1	811	-0.12%
2021/03/22	12	72.42	5	72.46	72.70	7	799	0.88%
2021/03/17	2	74.50	1	74.10	74.00	1	803	0.12%
2021/03/16	1	74.00	0	0.00	73.50	1	806	0.12%
2021/03/15	1	73.50	0	0.00	73.90	1	803	0.12%
2021/03/12	1	74.70	0	0.00	74.40	1	802	0.12%
2021/03/11	5	77.18	8	75.68	75.00	-3	806	-0.37%
2021/03/10	1	73.50	12	73.09	72.80	-11	784	-1.40%
2021/03/08	1	73.20	0	0.00	72.80	1	792	0.13%
2021/03/05	1	73.90	0	0.00	73.60	1	808	0.12%
2021/03/04	3	72.70	0	0.00	72.70	3	825	0.36%
2021/03/03	2	74.00	20	72.90	74.00	-18	821	-2.19%
2021/03/02	5	74.90	0	0.00	74.10	5	816	0.61%
2021/02/26	1	76.30	1	76.10	76.50	0	812	0.00%
2021/02/25	7	76.64	0	0.00	76.20	7	842	0.83%
2021/02/24	4	76.40	0	0.00	76.00	4	858	0.47%
2021/02/23	21	77.71	0	0.00	77.40	21	895	2.35%
2021/02/22	46	76.47	0	0.00	76.60	46	873	5.27%
2021/02/19	6	73.92	1	73.70	74.20	5	861	0.58%
2021/02/17	0	0.00	1	69.00	69.70	-1	838	-0.12%
2021/02/02	1	67.00	0	0.00	67.00	1	924	0.11%
2021/01/29	0	0.00	1	67.90	67.50	-1	919	-0.11%
2021/01/25	1	70.10	2	70.50	70.70	-1	960	-0.10%
2021/01/22	1	69.00	0	0.00	69.20	1	950	0.11%
2021/01/19	1	73.80	0	0.00	73.60	1	919	0.11%
2021/01/15	0	0.00	3	75.87	74.20	-3	932	-0.32%
2021/01/14	6	77.18	12	77.26	77.10	-6	915	-0.66%
2021/01/13	1	77.70	5	77.80	77.60	-4	918	-0.44%
2021/01/12	2	79.60	0	0.00	78.80	2	915	0.22%
2021/01/06	0	0.00	1	79.60	78.60	-1	911	-0.11%
2021/01/05	1	80.00	0	0.00	80.00	1	913	0.11%
2021/01/04	2	79.80	3	79.87	79.90	-1	916	-0.11%
2020/12/31	0	0.00	0.1	80.40	80.00	-0.1	923	-0.01%
2020/12/30	1	79.50	0	0.00	79.20	1	925	0.11%
2020/12/29	4	79.50	0	0.00	79.20	4	924	0.43%
2020/12/28	4	80.50	0	0.00	80.50	4	922	0.43%
2020/12/25	0.1	80.90	0	0.00	81.20	0.1	920	0.01%
2020/12/24	1	81.30	0	0.00	81.10	1	940	0.11%
2020/12/22	3	82.13	0	0.00	82.00	3	1,142	0.26%
2020/12/21	1	83.80	0	0.00	83.30	1	1,191	0.08%
2020/12/16	1	82.70	2	84.40	84.40	-1	1,233	-0.08%
2020/12/15	1	82.40	1	82.20	82.10	0	1,303	0.00%
2020/12/11	0	0.00	13	83.55	82.40	-13	1,338	-0.97%
2020/12/10	1	84.00	0	0.00	83.80	1	1,346	0.07%
2020/12/09	0	0.00	1	84.40	84.70	-1	1,370	-0.07%
2020/12/08	0	0.00	8	84.30	84.30	-8	1,405	-0.57%
2020/12/07	0	0.00	3	84.33	83.80	-3	1,426	-0.21%
2020/12/04	1	83.50	1	84.50	84.50	0	1,487	0.00%
2020/12/03	3	84.37	0	0.00	83.80	3	1,489	0.20%
2020/12/01	2	83.75	0	0.00	84.00	2	1,485	0.13%
2020/11/30	2	85.50	2	87.40	84.70	0	1,468	0.00%
2020/11/27	1	86.00	1	86.00	85.80	0	1,456	0.00%
2020/11/26	6	86.35	0	0.00	86.10	6	1,468	0.41%
2020/11/25	1	85.20	0	0.00	85.90	1	1,472	0.07%
2020/11/24	8	86.93	0	0.00	85.30	8	1,476	0.54%
2020/11/23	5	86.96	3	88.43	88.50	2	1,456	0.14%
2020/11/20	9	87.76	3	87.30	86.50	6	1,460	0.41%
2020/11/19	1	85.60	13	85.82	86.20	-12	1,417	-0.85%
2020/11/18	10	86.58	0	0.00	86.00	10	1,417	0.71%
2020/11/17	1	85.70	7	85.79	85.80	-6	1,418	-0.42%
2020/11/16	0	0.00	1	85.00	84.80	-1	1,444	-0.07%
2020/11/13	6	86.55	4	86.03	84.60	2	1,460	0.14%
2020/11/12	3	85.43	9	85.48	85.40	-6	1,455	-0.41%
2020/11/11	0	0.00	1	84.80	84.20	-1	1,470	-0.07%
2020/11/06	2	83.00	0	0.00	83.00	2	1,453	0.14%
2020/11/05	0	0.00	1	83.60	82.80	-1	1,481	-0.07%
2020/11/04	0	0.00	7	83.97	82.50	-7	1,473	-0.48%
2020/11/02	0	0.00	1	80.00	80.00	-1	1,438	-0.07%
2020/10/28	0	0.00	1	82.00	80.80	-1	1,448	-0.07%
2020/10/26	1	81.80	1	82.30	81.80	0	1,453	0.00%
2020/10/23	0	0.00	3	82.87	82.70	-3	1,458	-0.21%
2020/10/21	1	81.50	0	0.00	81.60	1	1,491	0.07%
2020/10/20	0	0.00	1	81.20	81.00	-1	1,496	-0.07%
2020/10/19	2	80.30	0	0.00	80.50	2	1,505	0.13%
2020/10/15	1	80.40	0	0.00	80.30	1	1,546	0.06%
2020/10/14	0	0.00	2	81.45	80.90	-2	1,575	-0.13%
2020/10/13	0	0.00	1	80.90	80.70	-1	1,612	-0.06%
2020/10/12	0	0.00	1	80.40	80.30	-1	1,619	-0.06%
2020/10/07	2	80.55	0	0.00	80.50	2	1,671	0.12%
2020/10/06	1	80.90	0	0.00	80.90	1	1,709	0.06%
2020/10/05	4	80.83	4	81.30	81.10	0	1,777	0.00%
2020/09/30	2	80.50	0	0.00	80.60	2	1,883	0.11%
2020/09/29	8	80.95	2	80.80	80.60	6	1,915	0.31%
2020/09/28	16	82.57	6	84.93	81.10	10	1,913	0.52%
2020/09/25	1	79.30	1	83.90	79.80	0	1,770	0.00%
2020/09/24	1	84.40	3	82.73	84.40	-2	1,748	-0.11%
2020/09/23	1	80.90	0	0.00	80.90	1	1,721	0.06%
2020/09/22	3	81.87	0	0.00	81.80	3	1,728	0.17%
2020/09/18	9	85.02	16	85.43	85.00	-7	1,740	-0.40%
2020/09/16	0.1	82.40	0	0.00	82.40	0.1	1,873	0.00%
2020/09/15	5	83.00	8	82.46	82.10	-3	1,890	-0.16%
2020/09/14	0	0.00	5	82.44	82.10	-5	1,894	-0.26%
2020/09/11	4	80.08	1	79.90	79.60	3	1,933	0.16%
2020/09/09	3	83.27	9	82.97	82.70	-6	1,931	-0.31%
2020/09/08	0	0.00	1	80.30	80.60	-1	1,912	-0.05%
2020/09/07	0	0.00	6	78.80	78.90	-6	1,930	-0.31%
2020/09/02	0	0.00	1	81.40	80.80	-1	2,029	-0.05%
2020/09/01	1	81.70	2	81.40	81.70	-1	2,038	-0.05%
2020/08/28	7	81.24	0	0.00	80.80	7	2,112	0.33%
2020/08/27	1	80.20	0	0.00	80.30	1	2,137	0.05%
2020/08/26	0	0.00	2	80.90	81.10	-2	2,137	-0.09%
2020/08/20	2	76.80	0	0.00	76.60	2	2,159	0.09%
2020/08/18	0	0.00	3	82.20	82.50	-3	2,226	-0.13%
2020/08/17	0	0.00	3	81.33	82.00	-3	2,250	-0.13%
2020/08/11	0	0.00	1	80.40	78.30	-1	2,303	-0.04%
2020/08/10	1	78.50	0	0.00	78.50	1	2,288	0.04%
2020/08/06	1	79.10	0	0.00	78.70	1	2,326	0.04%
2020/08/05	0	0.00	1	79.60	80.00	-1	2,339	-0.04%
2020/08/04	5	79.20	1	79.10	79.10	4	2,364	0.17%
2020/08/03	3	78.33	0	0.00	78.20	3	2,414	0.12%
2020/07/29	0	0.00	1.4	78.00	78.00	-1.4	2,706	-0.05%
2020/07/28	7.4	76.92	6	76.70	76.40	1.4	2,733	0.05%
2020/07/27	2	77.95	0	0.00	78.20	2	2,807	0.07%
2020/07/24	2	80.30	8	80.31	80.50	-6	2,799	-0.21%
2020/07/23	1	82.10	1	82.60	82.20	0	2,817	0.00%
2020/07/22	0	0.00	1	82.70	83.90	-1	2,837	-0.04%
2020/07/21	2	82.00	0	0.00	82.00	2	2,831	0.07%
2020/07/20	0	0.00	3	78.73	81.40	-3	2,852	-0.11%
2020/07/17	9	79.66	1	79.60	79.60	8	2,856	0.28%
2020/07/16	2	82.10	0	0.00	82.50	2	2,864	0.07%
2020/07/15	3	82.40	0	0.00	82.50	3	2,901	0.10%
2020/07/14	3	84.77	4	86.35	84.80	-1	2,912	-0.03%
2020/07/13	2	85.40	4	86.25	85.40	-2	2,912	-0.07%
2020/07/10	7	85.57	3	84.50	84.40	4	2,898	0.14%
2020/07/09	16	87.99	20	86.99	87.50	-4	2,857	-0.14%
2020/07/08	5	83.32	3	83.43	83.60	2	2,814	0.07%
2020/07/07	2	82.25	0	0.00	81.30	2	2,822	0.07%
2020/07/06	6	82.12	0	0.00	82.30	6	2,903	0.21%
2020/07/03	5	82.08	0	0.00	82.00	5	2,912	0.17%
2020/07/02	2	83.80	2	84.95	83.60	0	2,925	0.00%
2020/07/01	3	83.27	1	83.70	83.40	2	2,920	0.07%
2020/06/30	1	83.70	0	0.00	83.70	1	2,935	0.03%
2020/06/29	7	83.77	0	0.00	83.20	7	2,962	0.24%
2020/06/24	19	87.51	7	89.57	85.10	12	2,946	0.41%
2020/06/23	0	0.00	17	89.50	89.50	-17	2,823	-0.60%
2020/06/22	1	81.60	19	81.98	81.40	-18	2,821	-0.64%
2020/06/19	1	82.10	0	0.00	81.50	1	2,810	0.04%
2020/06/18	7	83.96	10	84.51	83.00	-3	2,818	-0.11%
2020/06/17	0	0.00	9	83.53	84.10	-9	2,787	-0.32%
2020/06/16	1	82.30	4	82.80	83.00	-3	2,815	-0.11%
2020/06/15	12	81.51	13	81.25	81.60	-1	2,819	-0.04%
2020/06/12	6	76.18	1	77.90	78.40	5	2,875	0.17%
2020/06/11	18	81.56	0	0.00	79.00	18	2,899	0.62%
2020/06/10	2	82.70	6	83.73	83.00	-4	2,932	-0.14%
2020/06/09	1	83.00	1	82.60	83.10	0	2,949	0.00%
2020/06/08	5	81.92	2	81.75	81.60	3	2,983	0.10%
2020/06/05	4	81.83	8	82.30	82.40	-4	3,019	-0.13%
2020/06/04	0	0.00	3	81.90	82.50	-3	2,990	-0.10%
2020/06/02	2	79.05	5	79.26	79.50	-3	3,002	-0.10%
2020/06/01	1	78.60	3	78.60	79.00	-2	3,014	-0.07%
2020/05/29	2	78.15	8	77.85	77.80	-6	3,048	-0.20%
2020/05/28	9	79.64	4	79.80	78.10	5	3,098	0.16%
2020/05/27	2	79.60	1	81.50	79.70	1	3,096	0.03%
2020/05/26	9	80.69	10	82.03	80.10	-1	3,083	-0.03%
2020/05/25	0	0.00	9	79.48	78.80	-9	2,987	-0.30%
2020/05/22	2	78.15	83	80.14	77.80	-81	2,962	-2.73%
2020/05/21	0	0.00	2	78.95	79.10	-2	2,908	-0.07%
2020/05/20	2	77.60	4	77.95	78.00	-2	2,908	-0.07%
2020/05/19	3	78.30	6	77.93	77.30	-3	2,900	-0.10%
2020/05/18	7	77.89	6	77.58	77.50	1	2,885	0.03%
2020/05/15	8	75.09	15	74.55	75.00	-7	2,864	-0.24%
2020/05/14	1	77.50	0	0.00	75.10	1	2,869	0.03%
2020/05/13	2	78.00	1	78.30	78.10	1	2,853	0.04%
2020/05/12	1	77.30	0	0.00	77.30	1	2,854	0.04%
2020/05/11	6	77.83	1	78.80	78.20	5	2,866	0.17%
2020/05/08	6	79.88	19	78.57	77.40	-13	2,874	-0.45%
2020/05/07	18	82.00	7	81.29	81.20	11	2,834	0.39%
2020/05/06	20	83.07	15	80.71	81.40	5	2,806	0.18%
2020/05/05	1	76.10	4	76.83	78.10	-3	2,672	-0.11%
2020/05/04	5	74.24	9	73.84	74.50	-4	2,633	-0.15%
2020/04/30	81	76.36	11	74.09	74.90	70	2,640	2.65%
2020/04/29	0	0.00	1	72.70	72.80	-1	2,596	-0.04%
2020/04/28	2	71.75	4	72.20	72.00	-2	2,618	-0.08%
2020/04/27	3	71.10	4	71.27	71.20	-1	2,656	-0.04%
2020/04/24	2	70.05	2	70.15	70.00	0	2,647	0.00%
2020/04/23	23	70.42	13	70.28	70.80	10	2,670	0.37%
2020/04/22	4	67.63	29	66.21	68.60	-25	2,669	-0.94%
2020/04/21	2	68.10	20	67.65	67.30	-18	2,693	-0.67%
2020/04/20	4	72.48	6	71.80	71.40	-2	2,725	-0.07%
2020/04/17	6	71.92	3	71.67	70.30	3	2,932	0.10%
2020/04/16	12	71.16	0	71.50	71.50	12	2,951	0.41%
2020/04/15	5	70.70	3	70.50	70.30	2	2,951	0.07%
2020/04/14	1	69.30	4	69.40	69.70	-3	2,954	-0.10%
2020/04/13	20	69.50	15	68.91	68.30	5	2,981	0.17%
2020/04/10	1	69.90	1	68.50	68.70	0	2,951	0.00%
2020/04/09	12	69.22	2	68.85	69.10	10	3,002	0.33%
2020/04/08	21	64.25	1	63.50	64.10	20	2,955	0.68%
2020/04/07	15	63.29	7	63.47	63.80	8	3,115	0.26%
2020/04/06	4	62.05	2	61.85	62.30	2	3,142	0.06%
2020/04/01	1	60.20	1	60.50	60.90	0	3,158	0.00%
2020/03/31	6	60.62	24	59.83	60.20	-18	3,164	-0.57%
2020/03/30	2	56.05	1	54.30	58.00	1	3,164	0.03%
2020/03/27	8	55.34	4.1	56.90	57.50	4	3,239	0.12%
2020/03/26	3	53.07	1	53.00	53.40	2	3,183	0.06%
2020/03/25	29	52.90	1	52.90	52.90	28	3,148	0.89%
2020/03/24	23	48.28	1	48.00	48.10	22	3,151	0.70%
2020/03/23	6	45.13	0	0.00	44.55	6	3,155	0.19%
2020/03/20	4	49.50	0	0.00	49.50	4	3,134	0.13%
2020/03/19	0	0.00	10	47.70	47.70	-10	3,113	-0.32%
2020/03/17	11	59.49	1	58.80	58.80	10	3,033	0.33%
2020/03/16	3	66.13	0	0.00	65.30	3	3,006	0.10%
2020/03/13	1	72.00	1	72.10	72.50	0	2,948	0.00%
2020/03/12	8	81.34	0	0.00	79.90	8	2,936	0.27%
2020/03/11	2	90.20	10	89.80	88.70	-8	2,899	-0.28%
2020/03/10	2	92.25	1	92.40	93.00	1	2,887	0.03%
2020/03/09	4	96.43	12	97.21	94.70	-8	2,888	-0.28%
2020/03/06	0	0.00	2	96.00	95.70	-2	2,851	-0.07%
2020/03/05	0	0.00	1	95.80	95.30	-1	2,917	-0.03%
2020/03/04	1	95.20	3	95.40	94.40	-2	3,053	-0.07%
2020/03/03	1	94.50	2	93.60	94.60	-1	3,094	-0.03%
2020/02/27	6	87.00	4	88.10	87.00	2	3,119	0.06%
2020/02/26	1	90.40	0	0.00	89.90	1	3,135	0.03%
2020/02/25	0	0.00	1	91.20	91.30	-1	3,183	-0.03%
2020/02/24	1	91.50	0	0.00	91.50	1	3,275	0.03%
2020/02/21	7	94.00	6	93.42	93.20	1	3,371	0.03%
2020/02/20	2	92.95	3	94.30	93.00	-1	3,429	-0.03%
2020/02/19	2	93.70	1	94.00	93.60	1	3,438	0.03%
2020/02/17	1	93.00	1	93.40	93.00	0	3,525	0.00%
2020/02/13	2	93.35	4	92.90	91.80	-2	3,608	-0.06%
2020/02/12	0	0.00	1	92.80	92.70	-1	3,676	-0.03%
2020/02/11	6	92.22	3	91.93	91.40	3	3,771	0.08%
2020/02/10	1	89.50	0	0.00	89.80	1	3,787	0.03%
2020/02/07	6	89.00	2	89.50	88.70	4	3,856	0.10%
2020/02/06	3	90.67	1	92.10	90.20	2	3,854	0.05%
2020/02/05	3	91.03	2	92.00	90.80	1	3,968	0.03%
2020/02/04	4	90.68	1	90.10	90.10	3	3,969	0.08%
2020/02/03	9	88.41	3	86.70	88.00	6	3,941	0.15%
2020/01/31	4	92.85	6	94.03	91.50	-2	3,920	-0.05%
2020/01/30	5	96.76	2	95.10	93.60	3	3,935	0.08%
2020/01/20	3	104.17	0	0.00	104.00	3	3,952	0.08%
2020/01/17	8	105.88	0	0.00	105.00	8	3,934	0.20%
2020/01/15	5.1	106.40	1	107.50	105.50	4.1	3,873	0.10%
2020/01/14	6	107.08	0	0.00	107.00	6	3,844	0.16%
2020/01/13	15	109.77	0	0.00	109.00	15	3,798	0.39%
2020/01/10	0	0.00	2	114.25	114.50	-2	3,577	-0.06%
2020/01/09	2	112.00	2	111.75	112.50	0	3,525	0.00%
2020/01/08	1	109.00	5	108.00	109.50	-4	3,538	-0.11%
2020/01/07	3	109.50	0	0.00	108.00	3	3,530	0.08%
2020/01/06	1	116.50	2	116.00	113.50	-1	3,479	-0.03%
2020/01/03	1	119.00	1	119.00	116.50	0	3,450	0.00%
2020/01/02	0	0.00	1	117.50	117.50	-1	3,391	-0.03%
2019/12/31	2	115.75	13	117.38	115.00	-11	3,371	-0.33%
2019/12/30	2	115.00	0	0.00	115.00	2	3,205	0.06%
2019/12/26	0	0.00	2	112.50	114.00	-2	3,302	-0.06%
2019/12/24	1	113.50	1	112.00	111.00	0	3,346	0.00%
2019/12/23	4	110.50	8.1	111.32	113.00	-4.1	3,320	-0.12%
2019/12/17	1.1	105.95	0	0.00	105.00	1.1	3,222	0.03%
2019/12/13	2	108.00	0	0.00	108.00	2	3,217	0.06%
2019/12/11	2	108.00	0	0.00	109.00	2	3,208	0.06%
2019/12/10	1	111.50	0	0.00	111.50	1	3,182	0.03%
2019/12/09	1	113.00	3	113.17	113.00	-2	3,261	-0.06%
2019/12/03	1	109.00	2	110.00	108.00	-1	3,270	-0.03%
2019/12/02	1	108.50	0	0.00	109.50	1	3,336	0.03%
2019/11/29	1	113.00	3	112.00	111.50	-2	3,315	-0.06%
2019/11/27	0	0.00	1	116.50	115.50	-1	3,319	-0.03%
2019/11/26	3	114.67	7	113.86	115.00	-4	3,305	-0.12%
2019/11/25	2	111.25	3	110.50	109.00	-1	3,207	-0.03%
2019/11/22	2	110.75	4.1	110.14	110.00	-2.1	3,145	-0.07%
2019/11/21	5	107.40	4	108.25	110.00	1	3,133	0.03%
2019/11/20	1	107.50	0	0.00	107.00	1	3,193	0.03%
2019/11/19	6	112.33	1	110.00	110.00	5	3,194	0.16%
2019/11/18	20	111.00	27	111.63	112.00	-7	3,200	-0.22%
2019/11/15	5.1	108.10	4.1	106.27	108.50	1	3,213	0.03%
2019/11/14	3	102.17	2	102.50	102.50	1	3,154	0.03%
2019/11/13	0	0.00	2	108.00	106.50	-2	3,122	-0.06%
2019/11/12	5	107.50	21	108.90	109.50	-16	3,157	-0.51%
2019/11/11	0	0.00	3	106.33	105.50	-3	3,147	-0.10%
2019/11/08	9	107.94	9	107.22	105.50	0	3,212	0.00%
2019/11/07	7	106.86	5	106.00	106.00	2	3,154	0.06%
2019/11/06	3	107.33	5	106.70	106.50	-2	3,147	-0.06%
2019/11/05	11	105.91	10	105.60	107.00	1	3,100	0.03%
2019/11/04	2	102.25	9	102.22	102.50	-7	3,060	-0.23%
2019/11/01	0	0.00	5	100.24	101.50	-5	3,113	-0.16%
2019/10/31	1	97.60	5	98.10	97.50	-4	3,097	-0.13%
2019/10/30	16	100.57	9	100.26	99.00	7	3,173	0.22%
2019/10/29	2.1	97.29	1	98.30	97.20	1.1	3,287	0.03%
2019/10/25	1	97.50	4	97.35	96.00	-3	3,348	-0.09%
2019/10/24	4	96.68	2	96.80	96.80	2	3,349	0.06%
2019/10/23	4	95.05	4	94.73	95.20	0	3,337	0.00%
2019/10/21	6	91.43	0	0.00	91.10	6	3,361	0.18%
2019/10/18	0	0.00	1	92.90	92.30	-1	3,399	-0.03%
2019/10/17	1	92.20	0	0.00	92.50	1	3,472	0.03%
2019/10/16	1	90.10	0	0.00	90.10	1	3,566	0.03%
2019/10/15	2	90.90	2	91.00	91.00	0	3,637	0.00%
2019/10/14	2	92.80	0	0.00	92.60	2	3,794	0.05%
2019/10/09	13	92.43	0	0.00	91.70	13	3,964	0.33%
2019/10/08	1	95.00	1	93.90	94.40	0	4,032	0.00%
2019/10/07	4	95.78	7	95.90	95.60	-3	4,068	-0.07%
2019/10/04	1	96.50	0	0.00	95.60	1	4,107	0.02%
2019/10/03	5	96.68	0	0.00	96.00	5	4,147	0.12%
2019/10/02	2	97.00	10	97.60	97.00	-8	4,235	-0.19%
2019/10/01	1	99.10	1	99.40	98.10	0	4,277	0.00%
2019/09/26	6	102.67	27	102.80	102.00	-21	4,443	-0.47%
2019/09/25	7	98.50	3	98.27	99.10	4	4,626	0.09%
2019/09/24	2	96.10	2	96.70	96.10	0	4,636	0.00%
2019/09/20	11	95.15	0	0.00	95.20	11	4,734	0.23%
2019/09/19	1	95.50	1	95.70	95.50	0	4,801	0.00%
2019/09/18	1	96.20	0	0.00	95.70	1	4,887	0.02%
2019/09/17	1	96.30	5	96.62	96.30	-4	4,952	-0.08%
2019/09/16	0	0.00	1	94.40	95.10	-1	5,076	-0.02%
2019/09/12	1	94.90	4	94.60	94.80	-3	5,214	-0.06%
2019/09/11	8	94.51	2	94.80	95.20	6	5,336	0.11%
2019/09/10	0	0.00	1	98.90	99.10	-1	5,396	-0.02%
2019/09/09	0	0.00	1	99.30	99.50	-1	5,725	-0.02%
2019/09/06	1	98.00	2	98.55	98.00	-1	5,913	-0.02%
2019/09/05	8	99.53	0	0.00	99.40	8	5,986	0.13%
2019/09/04	2	102.75	13	102.73	102.00	-11	5,991	-0.18%
2019/09/03	1	100.50	0	0.00	100.50	1	5,967	0.02%
2019/09/02	1	100.00	1	100.50	100.00	0	6,010	0.00%
2019/08/30	1	99.30	3	99.23	98.90	-2	6,027	-0.03%
2019/08/29	4	100.63	0	0.00	98.80	4	6,064	0.07%
2019/08/28	0	0.00	2	98.50	99.50	-2	6,050	-0.03%
2019/08/27	1	96.20	1	96.90	96.20	0	6,103	0.00%
2019/08/26	3	97.30	1	97.00	96.10	2	6,136	0.03%
2019/08/23	3	100.00	6	99.05	98.10	-3	6,163	-0.05%
2019/08/22	1	97.00	3	98.70	97.00	-2	6,147	-0.03%
2019/08/21	3	98.57	4	99.00	97.70	-1	6,203	-0.02%
2019/08/20	6	97.73	9	99.06	99.10	-3	6,208	-0.05%
2019/08/19	1	95.50	2	94.65	95.30	-1	6,310	-0.02%
2019/08/16	2.1	92.20	4	91.58	91.50	-2	6,389	-0.03%
2019/08/15	6	92.73	0	0.00	92.50	6	6,509	0.09%
2019/08/14	5	98.06	4	97.83	96.40	1	6,532	0.02%
2019/08/13	6	99.93	17	99.36	98.00	-11	6,534	-0.17%
2019/08/12	0	0.00	2	95.90	95.30	-2	6,536	-0.03%
2019/08/08	4	95.60	1	95.00	94.40	3	6,801	0.04%
2019/08/07	3	93.53	2	93.30	94.20	1	6,967	0.01%
2019/08/06	13	93.66	4	92.80	94.50	9	6,981	0.13%
2019/08/05	5	95.42	17	93.50	91.80	-12	6,942	-0.17%
2019/08/02	5	98.56	21	100.00	98.40	-16	6,904	-0.23%
2019/08/01	14	100.25	5	100.22	99.00	9	6,905	0.13%
2019/07/31	41	99.99	7	100.17	98.80	34	6,888	0.49%
2019/07/30	4	112.38	0	0.00	108.50	4	6,670	0.06%
2019/07/29	0	0.00	1	121.00	120.50	-1	6,669	-0.01%
2019/07/26	2	121.50	2	121.50	121.50	0	6,751	0.00%
2019/07/25	1	120.00	8	121.06	120.00	-7	6,772	-0.10%
2019/07/24	3	124.00	2	124.00	123.00	1	6,857	0.01%
2019/07/22	34	121.34	2	121.00	121.50	32	7,018	0.46%
2019/07/19	3	120.67	4	121.38	120.50	-1	7,121	-0.01%
2019/07/18	17	125.26	15.1	125.16	122.50	2	7,141	0.03%
2019/07/17	2	124.50	4	124.75	124.00	-2	7,199	-0.03%
2019/07/16	6	125.08	71	123.73	124.00	-65	7,198	-0.90%
2019/07/15	15	120.03	29	120.86	122.00	-14	7,043	-0.20%
2019/07/12	12	117.83	5	118.50	117.00	7	6,933	0.10%
2019/07/11	2	115.25	1	115.50	114.50	1	6,962	0.01%
2019/07/10	5	117.50	7	116.64	117.00	-2	7,052	-0.03%
2019/07/09	2	115.25	5	116.20	115.00	-3	7,262	-0.04%
2019/07/08	16	117.94	15.1	116.89	115.00	0.9	7,385	0.01%
2019/07/05	4	118.88	2	119.00	120.00	2	7,655	0.03%
2019/07/04	7	118.64	1	118.00	117.00	6	7,735	0.08%
2019/07/03	8	118.13	19	118.39	118.00	-11	7,830	-0.14%
2019/07/02	13	116.65	15.2	117.34	117.00	-2.2	7,847	-0.03%
2019/07/01	22	111.48	8	112.19	112.00	14	7,776	0.18%
2019/06/28	6	112.25	5	111.70	111.50	1	7,896	0.01%
2019/06/27	12	112.04	3	112.00	113.00	9	7,985	0.11%
2019/06/26	2.1	111.78	5	111.40	111.00	-3	8,050	-0.04%
2019/06/25	9.2	112.37	2	113.00	112.00	7.2	8,132	0.09%
2019/06/24	7	114.79	5	113.80	113.50	2	8,241	0.02%
2019/06/21	13	117.50	17	117.26	116.00	-4	8,307	-0.05%
2019/06/20	9	114.39	9	114.22	117.00	0	8,286	0.00%
2019/06/19	5	113.10	10	113.45	113.00	-5	8,261	-0.06%
2019/06/18	8	112.06	15	112.20	110.50	-7	8,390	-0.08%
2019/06/17	3	111.50	30	111.38	112.50	-27	8,383	-0.32%
2019/06/14	8	105.63	18	106.31	107.00	-10	8,255	-0.12%
2019/06/13	14	103.07	3	104.17	102.50	11	8,148	0.14%
2019/06/12	2	101.50	4	102.75	104.00	-2	8,351	-0.02%
2019/06/11	3	102.50	1	102.50	101.00	2	8,488	0.02%
2019/06/10	2	100.25	3	101.17	103.00	-1	8,928	-0.01%
2019/06/06	5	98.28	6	98.35	98.80	-1	9,213	-0.01%
2019/06/05	5	99.80	2	100.30	98.50	3	9,261	0.03%
2019/06/04	2	101.00	0	0.00	101.00	2	9,309	0.02%
2019/06/03	0	0.00	3	105.50	100.50	-3	9,497	-0.03%
2019/05/31	2	103.75	3	104.33	103.50	-1	9,559	-0.01%
2019/05/30	2	104.50	2	105.00	104.00	0	9,631	0.00%
2019/05/29	7	106.14	1	107.50	105.00	6	9,784	0.06%
2019/05/28	2	107.00	4	106.88	108.50	-2	9,943	-0.02%
2019/05/27	3	103.50	2	104.50	104.00	1	9,925	0.01%
2019/05/24	9	105.67	7	108.29	104.50	2	10,059	0.02%
2019/05/23	4	103.13	4	102.75	105.00	0	9,946	0.00%
2019/05/22	7	102.14	2	105.00	101.50	5	9,930	0.05%
2019/05/21	1	100.00	4	98.40	100.00	-3	9,909	-0.03%
2019/05/20	6	99.18	0	0.00	97.80	6	10,089	0.06%
2019/05/17	3	101.33	3	99.10	99.80	0	10,302	0.00%
2019/05/16	14	104.04	19	103.45	100.00	-5	10,309	-0.05%
2019/05/15	4	97.50	10	98.77	102.00	-6	10,145	-0.06%
2019/05/14	9	89.09	2	90.60	93.00	7	10,134	0.07%
2019/05/13	1	93.00	1	91.60	91.50	0	10,344	0.00%
2019/05/10	5	94.18	6	91.53	91.50	-1	10,486	-0.01%
2019/05/09	3	95.97	1	97.70	92.70	2	10,509	0.02%
2019/05/08	3	97.93	6	99.80	97.80	-3	10,650	-0.03%
2019/05/07	3	98.20	2.1	99.14	98.80	0.9	10,661	0.01%
2019/05/06	6	98.57	24	99.13	96.60	-18	10,796	-0.17%
2019/05/03	33	97.69	17	98.42	98.70	16	10,910	0.15%
2019/05/02	1	94.00	1	94.20	94.80	0	10,931	0.00%
2019/04/30	5	93.92	6	93.53	94.00	-1	10,897	-0.01%
2019/04/29	2	92.40	4	91.10	89.80	-2	10,771	-0.02%
2019/04/26	6.1	98.06	6	98.33	95.00	0.1	10,651	0.00%
2019/04/25	9	100.12	8	98.99	98.00	1	10,556	0.01%
2019/04/24	4	106.25	1	108.00	104.00	3	10,417	0.03%
2019/04/23	16	110.28	12	110.08	110.00	4	10,323	0.04%
2019/04/22	5	106.30	4	106.25	105.50	1	10,162	0.01%
2019/04/19	5	103.00	2	106.00	101.50	3	10,128	0.03%
2019/04/18	1	105.00	6	105.00	104.00	-5	10,111	-0.05%
2019/04/17	5	108.60	4	107.50	106.50	1	10,075	0.01%
2019/04/16	5	105.10	3	105.50	105.50	2	10,023	0.02%
2019/04/15	16	105.97	2	110.75	105.50	14	9,913	0.14%
2019/04/12	6	113.00	2	114.25	112.50	4	9,713	0.04%
2019/04/11	25	111.16	2	112.50	110.50	23	9,613	0.24%
2019/04/10	6	115.08	4	115.25	117.00	2	9,301	0.02%
2019/04/09	8	115.50	8	115.63	113.00	0	9,170	0.00%
2019/04/08	19	116.76	2	118.50	113.00	17	9,023	0.19%
2019/04/03	13	120.81	8	121.19	120.00	5	8,840	0.06%
2019/04/02	23	116.67	12	116.92	115.50	11	8,605	0.13%
2019/04/01	11	121.45	1	122.00	117.50	10	8,423	0.12%
2019/03/29	2	121.50	2	122.50	121.50	0	8,290	0.00%
2019/03/28	14	125.82	18.1	124.09	125.00	-4.1	8,214	-0.05%
2019/03/27	2	127.00	1	126.00	125.00	1	8,173	0.01%
2019/03/26	11	133.77	9	134.89	131.00	2	8,153	0.02%
2019/03/25	7	131.93	2	133.25	135.50	5	8,054	0.06%
2019/03/22	5	135.00	0	0.00	134.50	5	7,981	0.06%
2019/03/21	8	133.88	4	134.25	135.00	4	7,915	0.05%
2019/03/20	2	128.50	5	127.90	131.00	-3	7,718	-0.04%
2019/03/19	11	127.68	12	128.13	126.00	-1	7,683	-0.01%
2019/03/18	4	124.88	7	124.21	124.50	-3	7,562	-0.04%
2019/03/15	10	124.75	9	124.50	125.00	1	7,641	0.01%
2019/03/14	10	124.70	6	124.17	127.00	4	7,503	0.05%
2019/03/13	16	123.88	16.2	123.71	123.00	-0.2	7,558	0.00%
2019/03/12	9	115.83	24	116.67	118.50	-15	7,103	-0.21%
2019/03/11	2	109.50	0	0.00	108.00	2	6,854	0.03%
2019/03/08	2	107.00	4	109.75	111.50	-2	6,836	-0.03%
2019/03/07	3	108.67	0	0.00	108.00	3	6,888	0.04%
2019/03/06	2	108.25	1	108.50	111.00	1	6,788	0.01%
2019/03/05	3	105.67	2.1	106.88	105.50	1	6,726	0.01%
2019/03/04	2	104.00	1	105.00	103.50	1	6,741	0.01%
2019/02/27	2	104.25	14	102.50	106.00	-12	6,653	-0.18%
2019/02/26	3	97.73	0	0.00	96.50	3	6,614	0.05%
2019/02/25	12.1	98.47	3	97.37	96.20	9.1	6,869	0.13%
2019/02/22	2	104.25	1	104.00	106.00	1	6,893	0.01%
2019/02/21	4	108.00	1.1	107.48	106.50	3	6,847	0.04%
2019/02/20	1	109.50	12	109.42	111.00	-11	6,946	-0.16%
2019/02/19	13.1	108.81	7	109.07	109.00	6.1	6,887	0.09%
2019/02/18	4	102.03	18	104.16	107.00	-14	6,640	-0.21%
2019/02/15	3	97.63	5	98.40	97.30	-2	6,388	-0.03%
2019/02/14	8	98.20	4	98.63	97.40	4	6,291	0.06%
2019/02/13	2	97.15	7	98.53	99.10	-5	6,187	-0.08%
2019/02/12	14	95.05	15	95.04	95.80	-1	6,032	-0.02%
2019/02/11	0	0.00	7	88.86	91.00	-7	5,808	-0.12%
2019/01/30	1	83.90	1	84.10	82.80	0	5,644	0.00%
2019/01/29	4	82.85	15	83.09	83.80	-11	5,605	-0.20%
2019/01/28	8	81.58	7	80.89	81.10	1	5,443	0.02%
2019/01/25	1	80.00	3	81.37	80.80	-2	5,397	-0.04%
2019/01/24	8	78.75	12	78.74	79.90	-4	5,292	-0.08%
2019/01/23	6	75.30	14	75.22	76.20	-8	5,181	-0.15%
2019/01/22	0	0.00	2	74.05	72.20	-2	5,161	-0.04%
2019/01/21	1	72.50	1	72.80	72.70	0	5,279	0.00%
2019/01/18	7	72.97	5	73.60	72.50	2	5,389	0.04%
2019/01/17	2	70.30	1	70.40	70.00	1	5,515	0.02%
2019/01/16	1	72.00	0	0.00	72.00	1	5,672	0.02%
2019/01/11	9	72.49	0	0.00	72.20	9	6,089	0.15%
2019/01/09	0	0.00	3	76.30	76.00	-3	6,455	-0.05%
2019/01/08	0	0.00	1	78.10	77.50	-1	6,583	-0.02%
2019/01/07	1	76.80	0	0.00	76.20	1	6,834	0.01%
2019/01/04	7	76.60	10	76.21	75.70	-3	6,930	-0.04%
2019/01/03	2	76.70	2	77.40	77.20	0	7,041	0.00%
2019/01/02	2	77.45	2	76.00	77.30	0	7,151	0.00%
2018/12/28	1	73.70	1	74.50	74.10	0	7,466	0.00%
2018/12/27	1	73.10	2	73.40	72.80	-1	7,653	-0.01%
2018/12/26	1	73.70	1	71.60	71.60	0	7,653	0.00%
2018/12/24	0	0.00	3	73.60	74.20	-3	7,653	-0.04%
2018/12/21	3.1	73.00	0	0.00	73.50	3.1	7,630	0.04%
2018/12/20	2	68.75	3	71.53	73.40	-1	7,589	-0.01%
2018/12/19	21	73.60	1	73.60	71.30	20	7,486	0.27%
2018/12/18	1	79.00	1	79.20	79.00	0	7,334	0.00%
2018/12/14	1	80.50	3	81.30	79.20	-2	7,283	-0.03%
2018/12/13	3	80.33	0	0.00	80.70	3	7,234	0.04%
2018/12/12	5	82.20	3	82.77	81.60	2	7,186	0.03%
2018/12/11	2	80.55	4	80.68	80.00	-2	7,080	-0.03%
2018/12/10	16	80.20	14	80.19	79.20	2	7,022	0.03%
2018/12/07	6	78.57	4	79.53	80.20	2	6,862	0.03%
2018/12/06	5	80.12	40	79.86	74.10	-35	6,722	-0.52%
2018/12/05	3	76.83	3	76.73	77.70	0	6,497	0.00%
2018/12/04	1	79.00	4	80.08	77.10	-3	6,469	-0.05%
2018/12/03	1	78.60	1	79.60	78.80	0	6,434	0.00%
2018/11/30	15	80.09	6	78.88	78.00	9	6,371	0.14%
2018/11/29	7	79.54	18	77.66	77.90	-11	6,209	-0.18%
2018/11/28	5	77.26	9	77.61	76.10	-4	6,073	-0.07%
2018/11/27	6	76.67	5	77.24	78.20	1	5,967	0.02%
2018/11/26	1	76.70	10	74.54	76.40	-9	5,845	-0.15%
2018/11/23	6	75.58	9	75.42	75.60	-3	5,714	-0.05%
2018/11/22	22	74.25	26.1	75.72	73.80	-4.1	5,505	-0.07%
2018/11/21	3	69.70	12	70.50	70.50	-9	5,205	-0.17%
2018/11/20	0	0.00	1	64.80	64.10	-1	4,983	-0.02%
2018/11/19	8	63.41	3	63.97	64.60	5	4,935	0.10%
2018/11/16	0	0.00	11	60.69	62.30	-11	4,731	-0.23%
2018/11/15	1	56.80	0	0.00	56.70	1	4,649	0.02%
2018/11/14	1	57.20	0	0.00	57.20	1	4,642	0.02%
2018/11/13	1	56.80	0	0.00	57.30	1	4,631	0.02%
2018/11/12	1	58.80	0	0.00	58.10	1	4,641	0.02%
2018/11/09	1	59.50	0	0.00	59.40	1	4,649	0.02%
2018/11/08	2	60.35	0	0.00	59.00	2	4,641	0.04%
2018/11/06	4	60.08	3	60.10	59.20	1	4,648	0.02%
2018/11/05	3	59.17	6	58.40	58.60	-3	4,615	-0.06%
2018/11/02	124	61.02	2	61.35	60.10	122	4,580	2.66%	大買/鉅額交易
2018/11/01	42	61.67	3	61.03	60.80	39	4,565	0.85%
2018/10/31	0	0.00	35	58.56	59.70	-35	4,525	-0.77%
2018/10/30	0	0.00	24	59.58	59.00	-24	4,504	-0.53%
2018/10/29	10	57.45	27	58.20	58.70	-17	4,479	-0.38%
2018/10/26	5	63.70	4	63.33	60.30	1	4,417	0.02%
2018/10/25	13	63.31	31	61.61	63.30	-18	4,334	-0.42%
2018/10/24	14	65.39	78	64.83	63.00	-64	4,179	-1.53%
2018/10/23	18	68.96	15	67.87	65.90	3	4,012	0.07%
2018/10/22	3	67.77	12	67.18	66.20	-9	3,782	-0.24%
2018/10/19	5	66.76	5	65.14	67.60	0	3,731	0.00%
2018/10/18	8	67.46	11	67.25	66.00	-3	3,623	-0.08%
2018/10/17	31	66.76	13	66.99	67.20	18	3,478	0.52%
2018/10/16	11	65.15	1	63.50	63.40	10	3,237	0.31%
2018/10/15	18	65.04	20	65.47	65.90	-2	3,152	-0.06%
2018/10/12	3	61.90	16	63.54	63.80	-13	2,834	-0.46%
2018/10/11	3	57.40	15	56.60	58.00	-12	2,746	-0.44%
2018/10/09	5	60.94	8	61.03	61.00	-3	2,633	-0.11%
2018/10/08	15	61.24	11	60.49	62.50	4	2,566	0.16%
2018/10/05	17	56.05	19	55.97	58.30	-2	2,235	-0.09%
2018/10/04	1	52.30	2	52.40	53.00	-1	2,106	-0.05%
2018/10/03	0	0.00	1	52.30	51.90	-1	2,178	-0.05%
2018/10/02	1	53.50	1	52.80	52.80	0	2,215	0.00%
2018/09/28	4	51.90	0	0.00	51.60	4	2,343	0.17%
2018/09/26	0	0.00	1	52.40	52.10	-1	2,480	-0.04%
2018/09/21	5	51.40	0	0.00	51.40	5	2,522	0.20%
2018/09/20	2	51.90	0	0.00	51.00	2	2,527	0.08%
2018/09/17	12	52.93	1	53.00	53.00	11	2,582	0.43%
2018/09/14	2	55.20	0	0.00	54.50	2	2,606	0.08%
2018/09/13	1	52.10	0	0.00	52.10	1	2,646	0.04%
2018/09/12	0	0.00	1	52.70	51.70	-1	2,674	-0.04%
2018/09/11	0	0.00	1	53.20	53.20	-1	2,726	-0.04%
2018/09/10	3	54.80	0	0.00	52.60	3	2,773	0.11%
2018/09/07	4	56.60	1	60.00	55.00	3	2,856	0.11%
2018/09/06	3	61.67	1	60.90	61.00	2	2,910	0.07%
2018/09/03	0	0.00	3	62.50	61.60	-3	3,298	-0.09%
2018/08/31	1	63.70	0	0.00	62.40	1	3,463	0.03%
2018/08/29	0	0.00	1	62.70	63.00	-1	3,818	-0.03%
2018/08/28	1	62.60	1	63.60	62.30	0	4,051	0.00%
2018/08/27	3	61.10	0	0.00	61.30	3	4,378	0.07%
2018/08/24	4	60.45	0	0.00	60.40	4	4,642	0.09%
2018/08/21	1	63.90	1	63.60	63.30	0	4,794	0.00%
2018/08/20	2	62.50	0	0.00	63.00	2	4,813	0.04%
2018/08/17	2	65.45	3	66.20	63.50	-1	4,855	-0.02%
2018/08/16	3	61.83	1	63.00	63.50	2	4,894	0.04%
2018/08/15	10	63.58	0	0.00	62.40	10	5,003	0.20%
2018/08/13	1	66.00	7	65.00	63.10	-6	5,122	-0.12%
2018/08/10	0	0.00	2	69.95	68.50	-2	5,170	-0.04%
2018/08/09	1	68.20	0	0.00	69.00	1	5,233	0.02%
2018/08/08	2	72.20	0	0.00	69.70	2	5,338	0.04%
2018/08/07	1	71.20	0	0.00	70.40	1	5,395	0.02%
2018/08/06	3	72.87	1	72.60	72.60	2	5,481	0.04%
2018/08/03	0	0.00	4	71.48	71.80	-4	5,493	-0.07%
2018/08/01	0	0.00	2	68.80	69.10	-2	5,726	-0.03%
2018/07/31	1	67.60	0	0.00	67.20	1	5,789	0.02%
2018/07/30	1	66.70	0	0.00	66.80	1	5,933	0.02%
2018/07/27	0	0.00	9	69.30	68.50	-9	6,185	-0.15%
2018/07/26	0	0.00	3	70.27	69.10	-3	6,384	-0.05%
2018/07/25	0	0.00	7	69.16	69.00	-7	6,470	-0.11%
2018/07/24	2	68.50	2	69.10	69.90	0	6,670	0.00%
2018/07/23	1	67.00	5.2	67.33	67.10	-4.2	6,880	-0.06%
2018/07/20	11	70.61	3	70.73	69.20	8	7,331	0.11%
2018/07/19	6	70.33	0	0.00	69.00	6	7,533	0.08%
2018/07/17	0	0.00	1	73.50	71.30	-1	7,892	-0.01%
2018/07/16	7	75.26	1	74.80	74.70	6	8,350	0.07%
2018/07/13	0	0.00	2	72.20	72.10	-2	8,375	-0.02%
2018/07/12	1	70.00	1	71.20	70.90	0	8,422	0.00%
2018/07/11	3	68.87	2	68.85	68.00	1	8,458	0.01%
2018/07/10	5	67.66	10	66.70	67.30	-5	8,500	-0.06%
2018/07/09	21	67.63	7	64.96	67.80	14	8,641	0.16%
2018/07/06	3	62.93	2.5	62.33	62.80	0.5	8,858	0.01%
2018/07/05	2	64.85	0	0.00	65.10	2	8,967	0.02%
2018/07/04	3	67.90	0	0.00	67.50	3	9,071	0.03%
2018/07/03	2	74.90	0	0.00	73.50	2	9,087	0.02%
2018/07/02	4	78.53	8	78.10	77.90	-4	9,095	-0.04%
2018/06/29	1	76.90	0	0.00	76.80	1	9,088	0.01%
2018/06/28	4.1	77.20	2	77.80	76.80	2.1	9,137	0.02%
2018/06/27	3	78.70	2	77.80	77.10	1	9,111	0.01%
2018/06/26	2	78.60	18	78.78	78.20	-16	9,109	-0.18%
2018/06/25	0	0.00	2	83.00	81.80	-2	9,075	-0.02%
2018/06/22	2	84.70	0	0.00	83.30	2	9,151	0.02%
2018/06/21	10	85.30	2	84.25	85.00	8	9,106	0.09%
2018/06/20	4	84.55	2	83.80	82.90	2	9,071	0.02%
2018/06/19	0	0.00	20	84.52	83.30	-20	9,004	-0.22%
2018/06/15	20	84.65	2	88.00	83.50	18	8,952	0.20%
2018/06/14	15	89.03	15	87.71	87.30	0	8,842	0.00%
2018/06/13	4	88.83	11	90.15	88.20	-7	8,725	-0.08%
2018/06/12	26	89.61	22	89.72	87.30	4	8,543	0.05%
2018/06/11	5	85.80	13	85.26	86.00	-8	8,383	-0.10%
2018/06/08	30	86.16	23	86.32	84.90	7	8,330	0.08%
2018/06/07	41	91.47	39.6	91.70	89.10	1.4	8,154	0.02%
2018/06/06	13	89.41	9	89.60	88.80	4	7,921	0.05%
2018/06/05	21	89.36	16.5	90.04	88.90	4.5	7,773	0.06%
2018/06/04	34	89.21	22.1	90.69	87.10	12	7,532	0.16%
2018/06/01	17	83.31	22	83.91	86.30	-5	7,180	-0.07%
2018/05/31	1	72.90	5	76.28	78.50	-4	6,909	-0.06%
2018/05/30	9	72.59	5	71.92	72.00	4	6,813	0.06%
2018/05/29	1	73.50	0	0.00	72.00	1	6,763	0.01%
2018/05/28	1	73.90	0	0.00	73.90	1	6,727	0.01%
2018/05/25	1	74.30	1	75.30	74.00	0	6,697	0.00%
2018/05/23	2	77.05	12	76.82	77.60	-10	6,567	-0.15%
2018/05/22	10	74.48	3	73.90	73.40	7	6,431	0.11%
2018/05/21	4	72.60	3	73.13	73.40	1	6,376	0.02%
2018/05/18	7	75.54	1	74.00	74.80	6	6,269	0.10%
2018/05/17	3	77.93	1	78.40	77.80	2	6,178	0.03%
2018/05/16	3	78.93	4	80.75	77.30	-1	6,093	-0.02%
2018/05/15	9	81.32	1	80.10	79.10	8	5,974	0.13%
2018/05/14	1	76.10	7	79.04	81.20	-6	5,886	-0.10%
2018/05/11	2	80.25	18	80.14	78.60	-16	5,761	-0.28%
2018/05/10	19	81.82	8	81.58	81.90	11	5,666	0.19%
2018/05/09	4	79.50	18	77.41	77.00	-14	5,455	-0.26%
2018/05/08	8	82.80	3	82.13	80.90	5	5,277	0.09%
2018/05/07	5	81.82	6	82.38	82.80	-1	5,180	-0.02%
2018/05/04	11	80.60	17	80.74	80.30	-6	5,026	-0.12%
2018/05/03	7.5	88.20	3	89.30	86.10	4.5	4,759	0.09%
2018/05/02	11	90.67	2.3	90.21	91.20	8.7	4,545	0.19%
2018/04/30	21	90.41	33	90.10	89.20	-12	4,420	-0.27%
2018/04/27	24	89.91	13	89.74	88.80	11	4,208	0.26%
2018/04/26	26.1	91.85	23	90.20	91.00	3.1	3,949	0.08%
2018/04/25	9	86.06	20	85.23	88.90	-11	3,471	-0.32%
2018/04/24	15	84.13	1	82.80	80.90	14	3,192	0.44%
2018/04/23	22	84.82	3	85.83	83.00	19	3,014	0.63%
2018/04/20	30.1	83.14	24	83.62	81.80	6.1	2,787	0.22%
2018/04/19	3	77.00	11	78.25	78.60	-8	2,277	-0.35%
2018/04/18	4	69.93	10	70.77	71.50	-6	2,129	-0.28%
2018/04/17	2	72.20	1	71.50	67.30	1	2,016	0.05%
2018/04/16	15	71.77	5	71.86	71.50	10	1,902	0.53%
2018/04/13	2	71.60	12	70.08	70.50	-10	1,770	-0.56%
2018/04/12	7	67.86	14	68.45	70.00	-7	1,579	-0.44%
2018/04/11	2	61.75	5	61.94	65.70	-3	1,255	-0.24%
2018/04/10	5	62.08	4	60.33	59.80	1	1,088	0.09%
2018/04/09	1	59.00	2	59.55	60.90	-1	926	-0.11%
2018/04/02	6	55.78	2	54.95	54.60	4	764	0.52%
2018/03/31	2	54.20	9	55.07	55.20	-7	730	-0.96%
2018/03/30	1	53.50	1	52.80	52.30	0	663	0.00%
2018/03/29	1	54.30	3	54.20	53.30	-2	650	-0.31%
2018/03/28	12	54.78	0	0.00	53.00	12	623	1.93%
2018/03/27	9	53.71	6	54.28	53.50	3	598	0.50%
2018/03/26	4	52.30	15	53.70	53.70	-11	488	-2.25%
2018/03/23	0	0.00	1	49.00	48.90	-1	449	-0.22%
2018/03/22	3	49.07	0	0.00	47.20	3	430	0.70%
2018/03/21	1	48.90	0	0.00	48.90	1	420	0.24%
2018/03/20	0	0.00	1	46.85	47.00	-1	400	-0.25%
2018/03/16	0	0.00	2	46.65	46.35	-2	398	-0.50%
2018/03/15	1	46.30	7	47.19	47.10	-6	392	-1.53%
2018/03/14	0	0.00	4	45.48	46.20	-4	381	-1.05%
2018/03/13	0	0.00	2	45.00	45.05	-2	368	-0.54%
2018/03/09	0	0.00	2	44.50	43.60	-2	371	-0.54%
2018/03/07	2	44.15	0	0.00	43.90	2	376	0.53%
2018/03/05	2	43.40	0	0.00	43.20	2	372	0.54%
2018/02/09	2	40.85	0	0.00	41.40	2	446	0.45%
2018/02/02	1	48.95	0	0.00	49.00	1	515	0.19%
2018/01/26	1	50.30	0	0.00	50.40	1	613	0.16%
2018/01/25	1	50.00	3	50.60	50.00	-2	623	-0.32%
2018/01/24	0	0.00	1	50.90	50.30	-1	666	-0.15%
2018/01/22	1	49.55	0	0.00	49.80	1	669	0.15%
2018/01/17	1	50.50	0	0.00	50.30	1	668	0.15%
2018/01/16	1	51.00	1	51.60	50.60	0	672	0.00%
2018/01/05	0	0.00	1	50.20	50.00	-1	643	-0.16%