美時 (1795)-元大-竹山券商分點個股進出

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

美時

(1795)

可現股當沖

股價
281.5
漲跌
▼4.0
漲幅
-1.40%
成交量
2,070張
產業
上市生技醫療類股
620人加入追蹤

立即追蹤
本地時間:14:30

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

美時 (1795)籌碼相關－元大-竹山券商分點個股進出

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-竹山券商分點個股進出
元大-竹山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	1	291.50	2.1	287.10	285.50	-1.1	1,967	-0.06%
2024/11/20	0.1	289.00	0	0.00	288.00	0.1	1,938	0.01%
2024/11/19	0	0.00	1	284.50	285.50	-1	1,922	-0.05%
2024/11/15	1	279.99	0	0.00	277.50	1	1,969	0.05%
2024/11/14	1	282.50	0.2	292.00	282.00	0.8	1,956	0.04%
2024/11/13	3	285.00	1	286.00	281.50	2	1,883	0.11%
2024/11/11	3	286.50	2	287.49	290.00	1	1,833	0.05%
2024/11/08	0	0.00	5	277.81	285.00	-5	1,809	-0.28%
2024/11/06	0	0.00	0.2	262.00	259.00	-0.2	1,725	-0.01%
2024/11/04	0.1	255.00	0	0.00	254.50	0.1	1,823	0.00%
2024/10/30	0	252.00	0	0.00	251.50	0	1,927	0.00%
2024/10/29	0	253.00	0	0.00	254.00	0	1,965	0.00%
2024/10/25	0.1	260.77	0	0.00	257.50	0.1	2,063	0.01%
2024/10/17	0	0.00	1	253.00	260.00	-1	2,198	-0.05%
2024/10/16	1.1	252.14	0	0.00	251.00	1.1	2,228	0.05%
2024/10/14	2	251.75	2	253.75	255.50	0	2,292	0.00%
2024/10/09	0.1	257.00	0	0.00	255.50	0.1	2,530	0.00%
2024/10/07	0	0.00	0	260.00	262.50	0	2,604	0.00%
2024/10/04	0	0.00	0.2	258.50	258.00	-0.2	2,656	-0.01%
2024/09/30	2	262.75	1	261.50	263.00	1	2,757	0.04%
2024/09/27	0	0.00	1	269.00	270.00	-1	2,793	-0.04%
2024/09/26	1	270.00	0	0.00	267.50	1	2,864	0.03%
2024/09/23	0	0.00	1	273.00	274.00	-1	3,212	-0.03%
2024/09/20	0	269.00	0	0.00	268.50	0	3,430	0.00%
2024/09/19	0	0.00	1	269.50	271.00	-1	3,461	-0.03%
2024/09/18	1	269.50	0	0.00	267.00	1	3,490	0.03%
2024/09/13	1	269.00	0	0.00	269.00	1	3,568	0.03%
2024/09/12	1	276.50	0	0.00	277.50	1	3,586	0.03%
2024/09/10	1	285.00	0	0.00	278.00	1	3,656	0.03%
2024/09/09	0	0.00	2	283.00	284.50	-2	3,667	-0.05%
2024/09/05	1.1	270.50	0.4	276.00	266.50	0.7	3,698	0.02%
2024/09/04	2	271.25	1	273.00	274.00	1	3,719	0.03%
2024/09/03	0	0.00	1	286.50	285.50	-1	3,724	-0.03%
2024/09/02	2.4	287.17	0	0.00	286.50	2.4	3,763	0.06%
2024/08/30	0.2	286.50	1	287.50	287.00	-0.8	3,793	-0.02%
2024/08/28	1.2	282.92	0.1	284.50	281.00	1.1	3,820	0.03%
2024/08/26	1.2	281.35	0	0.00	281.00	1.2	3,944	0.03%
2024/08/23	5	279.00	0	0.00	281.50	5	3,949	0.13%
2024/08/22	0.1	280.00	0	0.00	280.00	0.1	3,962	0.00%
2024/08/21	0.1	282.00	0	0.00	281.50	0.1	3,999	0.00%
2024/08/20	0	0.00	1.1	280.32	284.50	-1.1	4,004	-0.03%
2024/08/16	1	274.50	1	277.50	275.00	0	4,025	0.00%
2024/08/15	0.1	273.00	0.1	275.00	273.00	0	4,054	0.00%
2024/08/13	1	271.00	0	0.00	272.00	1	4,314	0.02%
2024/08/12	0	0.00	1	278.00	273.00	-1	4,355	-0.02%
2024/08/09	0	0.00	2	267.25	267.00	-2	4,326	-0.05%
2024/08/08	2	251.00	1	253.50	252.00	1	4,318	0.02%
2024/08/07	1	256.00	3.2	258.59	255.50	-2.2	4,461	-0.05%
2024/08/06	0	0.00	2	228.00	235.50	-2	4,467	-0.04%
2024/08/05	0	230.00	1.2	231.42	230.00	-1.2	4,449	-0.03%
2024/08/02	2	262.50	1	266.00	260.00	1	4,437	0.02%
2024/08/01	1	271.00	2	272.25	273.50	-1	4,550	-0.02%
2024/07/31	2.1	267.68	1	265.00	265.00	1.1	4,584	0.02%
2024/07/30	2	276.75	0	0.00	275.50	2	4,598	0.04%
2024/07/29	2	282.50	1	281.50	279.50	1	4,604	0.02%
2024/07/26	1	282.50	1	284.50	284.50	0	4,614	0.00%
2024/07/22	0	0.00	1	283.00	283.00	-1	4,708	-0.02%
2024/07/19	1	288.00	0	0.00	283.00	1	4,736	0.02%
2024/07/18	2	288.00	1	290.50	288.50	1	4,800	0.02%
2024/07/17	3	288.17	1	288.00	291.00	2	4,844	0.04%
2024/07/16	1	288.47	0.1	289.50	286.50	0.9	4,857	0.02%
2024/07/15	0	290.00	1	290.00	287.50	-1	4,951	-0.02%
2024/07/12	1.1	281.17	0.1	282.50	281.00	1	5,020	0.02%
2024/07/11	7.2	284.47	0.1	290.50	282.00	7.1	5,093	0.14%
2024/07/10	2	305.25	0	0.00	300.50	2	5,097	0.04%
2024/07/09	0	302.05	1.2	302.46	302.50	-1.2	5,200	-0.02%
2024/07/08	0	310.50	0	0.00	309.00	0	5,390	0.00%
2024/07/05	0	306.00	0	0.00	306.50	0	5,451	0.00%
2024/07/04	0	302.50	2	303.75	303.50	-2	5,589	-0.04%
2024/07/03	2	314.50	2.3	314.72	310.00	-0.3	5,566	-0.01%
2024/07/02	0.2	312.50	0.5	313.00	311.50	-0.3	5,724	-0.01%
2024/07/01	2.6	317.71	2.1	317.99	317.00	0.4	5,824	0.01%
2024/06/28	0	0.00	1	308.00	309.50	-1	5,746	-0.02%
2024/06/27	1.6	309.79	1	306.00	305.00	0.6	5,785	0.01%
2024/06/26	4	308.63	6.5	305.62	310.50	-2.5	5,746	-0.04%
2024/06/25	0	0.00	1	292.50	290.00	-1	5,671	-0.02%
2024/06/24	3	288.67	3	289.33	287.50	0	6,014	0.00%
2024/06/21	2	291.00	2.5	293.06	290.00	-0.5	6,092	-0.01%
2024/06/20	0	0.00	3	289.00	289.00	-3	6,277	-0.05%
2024/06/19	2	289.25	1	291.50	288.50	1	6,371	0.02%
2024/06/18	0.2	293.00	0	0.00	291.50	0.2	6,352	0.00%
2024/06/17	1	288.50	1	290.00	287.00	0	6,342	0.00%
2024/06/14	1	288.00	1	284.50	284.00	0	6,336	0.00%
2024/06/13	0	0.00	1	287.00	288.50	-1	6,333	-0.02%
2024/06/12	3	289.33	2	291.00	287.50	1	6,377	0.02%
2024/06/07	1	291.00	1	291.00	289.50	0	6,406	0.00%
2024/06/06	2	288.25	0	0.00	287.50	2	6,384	0.03%
2024/06/05	0	0.00	1	290.50	292.50	-1	6,378	-0.02%
2024/06/04	3.5	287.20	4	287.88	285.50	-0.5	6,382	-0.01%
2024/06/03	1	287.50	0	0.00	289.00	1	6,449	0.02%
2024/05/31	0.2	287.50	0.1	285.00	284.00	0.1	6,466	0.00%
2024/05/30	1.2	280.50	3	280.00	276.00	-1.8	6,508	-0.03%
2024/05/29	1	280.50	1	282.50	281.00	0	6,518	0.00%
2024/05/28	1.1	281.09	1	283.00	280.50	0.1	6,553	0.00%
2024/05/27	3	278.50	2	281.50	282.50	1	6,673	0.02%
2024/05/24	2	279.50	1	282.00	280.00	1	6,892	0.01%
2024/05/23	1	290.00	1	289.00	281.00	0	7,079	0.00%
2024/05/22	0.1	287.00	0	0.00	287.00	0.1	7,028	0.00%
2024/05/21	2.1	288.90	1	286.00	286.50	1.1	7,048	0.02%
2024/05/20	2.2	296.64	1	296.50	291.50	1.2	7,042	0.02%
2024/05/17	0.2	296.25	1	300.00	301.00	-0.8	6,923	-0.01%
2024/05/16	1.1	281.59	1	284.00	287.00	0.1	6,817	0.00%
2024/05/15	0.1	284.00	0	0.00	281.00	0.1	6,785	0.00%
2024/05/14	4	281.00	1	282.00	283.00	3	6,793	0.04%
2024/05/13	0.1	280.00	0.1	272.00	279.00	0	6,755	0.00%
2024/05/09	0	0.00	0.5	293.10	282.00	-0.5	6,727	-0.01%
2024/05/08	1	292.00	0.6	291.07	290.00	0.4	6,751	0.01%
2024/05/07	1.2	287.04	0.2	286.00	285.50	1	6,791	0.01%
2024/05/06	1.5	301.86	0	0.00	300.00	1.5	6,653	0.02%
2024/05/02	2	318.25	0	0.00	317.00	2	6,602	0.03%
2024/04/30	3.2	324.72	2	326.75	323.00	1.2	6,606	0.02%
2024/04/29	0	0.00	3	323.33	329.00	-3	6,734	-0.04%
2024/04/25	0.1	318.50	0.2	317.55	312.00	-0.1	6,784	0.00%
2024/04/24	1.5	322.28	0	0.00	320.50	1.5	6,811	0.02%
2024/04/23	0	0.00	3	315.50	320.50	-3	6,878	-0.04%
2024/04/19	0.1	320.50	0.1	314.00	311.50	0	7,220	0.00%
2024/04/18	2.4	328.68	2	331.75	321.00	0.4	7,168	0.01%
2024/04/17	2.5	336.42	2	340.20	333.50	0.5	7,175	0.01%
2024/04/16	1.1	333.00	1	334.50	334.00	0.1	7,140	0.00%
2024/04/15	4.4	337.34	0	0.00	332.50	4.4	7,006	0.06%
2024/04/12	0	0.00	1.2	342.13	342.00	-1.2	7,026	-0.02%
2024/04/11	1	329.50	2	329.50	325.00	-1	6,982	-0.01%
2024/04/10	2	328.25	57	330.71	326.50	-55	6,910	-0.80%
2024/04/09	0	0.00	0	327.00	323.00	0	6,861	0.00%
2024/04/08	2	332.25	3	332.67	325.00	-1	6,869	-0.01%
2024/04/03	1	314.00	0	0.00	317.50	1	6,735	0.01%
2024/04/02	0.1	309.00	1	310.50	310.50	-0.9	6,597	-0.01%
2024/04/01	1.5	310.73	1	314.00	308.00	0.5	6,573	0.01%
2024/03/29	2	306.00	1.2	305.08	304.00	0.8	6,465	0.01%
2024/03/28	1.3	310.00	1	308.50	306.00	0.3	6,436	0.00%
2024/03/27	3	307.33	8.8	308.97	310.00	-5.8	6,315	-0.09%
2024/03/26	0.1	292.75	1	296.00	293.00	-0.9	5,985	-0.02%
2024/03/25	3	297.50	5.2	297.31	294.50	-2.2	5,987	-0.04%
2024/03/21	1	274.54	0.3	275.50	274.50	0.7	5,766	0.01%
2024/03/20	0	0.00	2	275.00	276.50	-2	5,825	-0.03%
2024/03/19	1.1	273.18	5	272.50	275.50	-3.9	5,811	-0.07%
2024/03/18	4	270.50	0	0.00	271.00	4	5,894	0.07%
2024/03/15	3	266.67	3.4	269.65	271.50	-0.4	5,928	-0.01%
2024/03/14	0	0.00	1	269.00	270.00	-1	5,896	-0.02%
2024/03/13	8	273.13	5.2	269.38	266.50	2.8	5,939	0.05%
2024/03/12	1.2	274.67	0.1	276.00	274.00	1.1	6,023	0.02%
2024/03/11	0	0.00	1	274.00	273.50	-1	6,070	-0.02%
2024/03/08	4.1	277.13	5	282.40	275.00	-0.9	6,246	-0.01%
2024/03/07	1	282.00	2	286.00	284.00	-1	6,386	-0.02%
2024/03/06	1.1	289.73	1	292.50	289.00	0.1	6,581	0.00%
2024/03/05	1	294.50	3	296.00	294.50	-2	6,582	-0.03%
2024/03/04	3.1	290.84	3	288.67	291.50	0.1	6,550	0.00%
2024/03/01	2	289.00	1	290.00	289.50	1	6,606	0.02%
2024/02/29	5	292.90	3.3	292.11	289.50	1.7	6,850	0.03%
2024/02/27	3.3	295.62	5.5	297.40	296.00	-2.2	6,802	-0.03%
2024/02/26	2.3	284.67	10	288.70	293.50	-7.8	6,616	-0.12%
2024/02/22	3	274.67	0.5	275.00	273.00	2.5	6,523	0.04%
2024/02/21	1.1	280.86	1	279.50	276.50	0.1	6,639	0.00%
2024/02/20	0	0.00	1	277.00	275.50	-1	6,686	-0.01%
2024/02/19	1	278.00	1.4	280.13	275.00	-0.4	6,836	-0.01%
2024/02/16	2.2	275.26	0	0.00	277.00	2.2	6,991	0.03%
2024/02/15	4	273.75	7	273.29	273.00	-3	7,030	-0.04%
2024/02/05	2	274.75	2	275.25	275.50	0	7,047	0.00%
2024/02/02	8	276.19	7.4	274.16	274.50	0.6	7,221	0.01%
2024/02/01	4	282.50	6	283.92	282.00	-2	7,231	-0.03%
2024/01/31	2.1	273.31	3	278.17	279.50	-0.9	7,211	-0.01%
2024/01/30	7	275.86	5	271.30	271.00	2	7,270	0.03%
2024/01/29	2	274.50	2	275.75	277.00	0	7,243	0.00%
2024/01/26	2	274.50	5	275.00	273.50	-3	7,327	-0.04%
2024/01/25	0	0.00	1	276.00	274.50	-1	7,375	-0.01%
2024/01/23	10	275.20	6	273.75	276.50	4	7,556	0.05%
2024/01/22	9	284.11	5	282.70	282.50	4	7,586	0.05%
2024/01/19	7	287.86	4	289.75	288.50	3	7,813	0.04%
2024/01/18	3	289.51	3	289.67	288.50	0	7,923	0.00%
2024/01/17	7.6	294.44	4	289.75	288.50	3.6	8,052	0.04%
2024/01/16	5	298.60	4	302.25	303.00	1	8,078	0.01%
2024/01/15	4	296.38	12	294.67	296.50	-8	7,934	-0.10%
2024/01/12	4	283.75	8	285.56	282.50	-4	7,715	-0.05%
2024/01/11	13	283.92	7	283.93	281.50	6	7,746	0.08%
2024/01/10	6	287.00	5	289.10	290.00	1	7,653	0.01%
2024/01/09	7	283.00	14.1	285.87	288.00	-7.1	7,613	-0.09%
2024/01/08	24	286.10	18	287.69	284.50	6	7,572	0.08%
2024/01/05	1.1	280.04	4	279.50	285.00	-2.9	7,456	-0.04%
2024/01/04	2	273.00	3.1	272.69	272.00	-1.1	7,277	-0.01%
2024/01/03	2	275.25	3	275.83	270.50	-1	7,252	-0.01%
2024/01/02	3	276.00	0	0.00	275.50	3	7,146	0.04%
2023/12/29	2	270.00	5	270.60	272.00	-3	7,086	-0.04%
2023/12/28	1	266.50	2	265.25	264.00	-1	7,011	-0.01%
2023/12/27	1	264.50	1	268.00	269.50	0	6,981	0.00%
2023/12/26	0	0.00	1	262.50	264.00	-1	6,955	-0.01%
2023/12/25	5	261.50	3	260.83	260.00	2	6,955	0.03%
2023/12/22	2	265.25	1	267.00	267.00	1	6,893	0.01%
2023/12/21	2	268.75	1	269.50	268.50	1	6,890	0.01%
2023/12/20	6	276.83	3	275.50	273.50	3	6,861	0.04%
2023/12/19	3	271.00	2	273.25	273.50	1	6,779	0.01%
2023/12/15	2	274.00	2	275.47	274.00	0	6,831	0.00%
2023/12/14	1	270.00	3	268.67	268.50	-2	6,792	-0.03%
2023/12/13	4	267.88	2	266.75	264.50	2	6,764	0.03%
2023/12/12	0.2	274.85	7	276.00	274.00	-6.8	6,707	-0.10%
2023/12/11	0	0.00	1	275.50	274.50	-1	6,653	-0.02%
2023/12/08	1	274.46	1	272.50	272.00	0	6,615	0.00%
2023/12/07	1	276.00	1	275.00	274.00	0	6,627	0.00%
2023/12/06	0.1	271.00	3	271.67	270.00	-2.9	6,521	-0.04%
2023/12/05	3	276.17	4	274.13	272.00	-1	6,487	-0.02%
2023/12/04	7	277.07	4.1	278.01	277.00	3	6,286	0.05%
2023/12/01	6	269.42	8	269.13	267.50	-2	6,085	-0.03%
2023/11/30	1	260.00	1	260.00	258.50	0	5,839	0.00%
2023/11/29	4	256.38	7.2	259.84	261.00	-3.2	5,805	-0.06%
2023/11/28	5	256.30	4	258.13	258.00	1	5,753	0.02%
2023/11/27	4	259.13	7.1	258.31	257.00	-3.1	5,706	-0.05%
2023/11/24	1.1	247.32	1.1	250.38	250.00	0.1	5,466	0.00%
2023/11/22	5	248.50	3	246.00	245.50	2	5,363	0.04%
2023/11/21	5	250.20	6	248.33	248.00	-1	5,328	-0.02%
2023/11/20	9	255.00	6.2	254.46	251.50	2.8	5,321	0.05%
2023/11/17	5	253.60	10.2	253.79	254.00	-5.2	5,218	-0.10%
2023/11/16	17	254.50	7	256.43	253.00	10	5,168	0.19%
2023/11/15	4.2	248.97	24	246.69	252.00	-19.9	5,061	-0.39%
2023/11/14	2.1	231.18	5	235.00	238.50	-3	4,929	-0.06%
2023/11/13	11	235.64	6	236.00	233.00	5	4,992	0.10%
2023/11/10	5	243.00	5	243.20	240.50	0	5,229	0.00%
2023/11/09	2	244.88	2	241.25	236.00	0	5,220	0.00%
2023/11/08	3	242.50	15	242.80	242.00	-12	5,433	-0.22%
2023/11/07	6	247.83	4	249.25	243.50	2	5,584	0.04%
2023/11/06	3	246.00	3	246.83	247.00	0	5,726	0.00%
2023/11/03	3	248.84	2	247.00	244.50	1	5,828	0.02%
2023/11/02	8.1	247.30	5.2	246.75	248.50	2.9	5,801	0.05%
2023/11/01	5	254.80	6.3	251.95	251.00	-1.3	5,757	-0.02%
2023/10/31	4	253.75	4.1	251.43	252.00	-0.1	5,689	0.00%
2023/10/30	8.3	255.05	5.1	253.60	252.00	3.2	5,730	0.06%
2023/10/27	18	250.67	9.4	250.09	254.00	8.6	5,619	0.15%
2023/10/26	6	240.00	4	239.50	236.00	2	5,359	0.04%
2023/10/25	2.7	240.74	4	242.13	240.00	-1.3	5,272	-0.02%
2023/10/24	5	224.80	5	224.00	230.00	0	5,133	0.00%
2023/10/23	1	215.46	1	216.00	215.00	0	5,129	0.00%
2023/10/20	2.1	213.40	2	210.50	208.50	0.1	5,254	0.00%
2023/10/19	6	215.67	5.1	218.91	218.00	1	5,417	0.02%
2023/10/17	0.1	222.00	4.1	217.63	217.00	-4	5,735	-0.07%
2023/10/13	0	229.00	0	0.00	227.50	0	5,982	0.00%
2023/10/11	3	233.50	0	0.00	232.00	3	6,183	0.05%
2023/10/05	0	0.00	0.1	238.00	235.00	-0.1	6,449	0.00%
2023/10/04	1	234.00	1	233.50	232.50	0	6,534	0.00%
2023/10/03	0	235.00	0	0.00	234.00	0	6,640	0.00%
2023/10/02	1	238.50	0	0.00	238.00	1	6,719	0.01%
2023/09/28	0	0.00	3.1	240.97	238.50	-3.1	6,825	-0.04%
2023/09/27	0	0.00	2	235.75	237.00	-2	6,999	-0.03%
2023/09/26	3	240.00	3	235.50	235.50	0	7,184	0.00%
2023/09/25	0	0.00	0.1	239.00	239.50	-0.1	7,529	0.00%
2023/09/21	2	235.50	1.1	233.05	233.50	1	7,937	0.01%
2023/09/20	4	244.34	2	238.25	237.50	2	8,128	0.02%
2023/09/19	0	0.00	4.1	251.49	249.50	-4.1	8,256	-0.05%
2023/09/18	0	0.00	2.1	247.76	246.50	-2.1	8,281	-0.02%
2023/09/15	0	244.50	0	0.00	246.50	0	8,385	0.00%
2023/09/14	1	246.00	0	0.00	246.50	1	8,414	0.01%
2023/09/13	1	242.50	6	242.25	242.50	-5	8,469	-0.06%
2023/09/12	1.1	236.37	3	240.00	240.00	-1.9	8,595	-0.02%
2023/09/07	0	0.00	0.1	248.50	247.50	-0.1	8,766	0.00%
2023/09/06	1	249.00	3	250.33	250.00	-2	8,820	-0.02%
2023/09/05	1.2	252.42	1	257.50	250.00	0.2	8,860	0.00%
2023/09/04	2	255.50	0	0.00	256.00	2	8,916	0.02%
2023/09/01	1	254.50	0	0.00	258.50	1	8,964	0.01%
2023/08/31	2	257.25	1	261.50	253.50	1	9,023	0.01%
2023/08/30	0	0.00	1	258.00	257.00	-1	9,202	-0.01%
2023/08/29	1	251.50	3	251.00	252.00	-2	9,210	-0.02%
2023/08/28	0	0.00	1	248.00	247.50	-1	9,262	-0.01%
2023/08/25	2	248.75	2	252.25	248.00	0	9,287	0.00%
2023/08/24	2	249.00	1	252.00	249.50	1	9,305	0.01%
2023/08/23	2	249.50	2	253.25	249.50	0	9,304	0.00%
2023/08/22	3	255.00	0	0.00	255.00	3	9,425	0.03%
2023/08/21	0	0.00	2	260.25	260.00	-2	9,482	-0.02%
2023/08/18	4	260.58	7	259.29	254.00	-3	9,590	-0.03%
2023/08/17	11.1	260.05	2.4	263.38	259.50	8.7	9,709	0.09%
2023/08/16	7.2	269.43	9.2	274.74	268.00	-2	9,745	-0.02%
2023/08/15	0.1	254.50	4.1	263.54	263.50	-4	10,042	-0.04%
2023/08/14	23.6	252.44	22	250.32	250.00	1.6	10,398	0.02%
2023/08/11	19.1	276.74	6.3	276.21	269.00	12.8	10,493	0.12%
2023/08/10	20.1	288.13	27	290.43	286.00	-6.9	10,356	-0.07%
2023/08/09	4.1	277.38	9	282.78	292.00	-4.9	10,287	-0.05%
2023/08/08	16	283.81	4.2	284.33	280.50	11.8	10,417	0.11%
2023/08/07	10	285.75	0	0.00	285.50	10	10,717	0.09%
2023/08/04	3	283.00	3	285.67	289.50	0	10,779	0.00%
2023/08/02	2.4	290.50	5	290.80	285.50	-2.7	10,840	-0.02%
2023/08/01	1	293.00	5	292.30	293.00	-4	10,808	-0.04%
2023/07/31	3	290.67	2	292.25	286.50	1	10,838	0.01%
2023/07/28	8.1	287.19	2	290.25	286.00	6.1	11,103	0.05%
2023/07/27	0	0.00	4.8	293.89	291.50	-4.8	11,155	-0.04%
2023/07/26	14.2	294.63	0	0.00	291.00	14.2	11,327	0.12%
2023/07/25	6.1	297.42	5	300.40	301.00	1.1	11,201	0.01%
2023/07/24	9.2	300.92	9.1	302.44	302.00	0.1	11,079	0.00%
2023/07/21	5	295.10	10	295.80	291.00	-5	10,941	-0.05%
2023/07/20	8.1	286.91	2	290.25	287.00	6.1	10,868	0.06%
2023/07/19	6	295.00	8	291.13	292.00	-2	10,780	-0.02%
2023/07/18	3	285.17	3	287.33	283.00	0	10,718	0.00%
2023/07/17	3	283.17	3.5	286.57	288.50	-0.5	10,907	0.00%
2023/07/14	7.1	276.39	12	278.17	277.50	-4.9	10,937	-0.04%
2023/07/13	10.5	285.25	1	286.00	280.00	9.5	10,846	0.09%
2023/07/12	1	289.50	8	290.50	290.00	-7	10,748	-0.07%
2023/07/11	10	281.45	4	284.25	283.00	6	10,628	0.06%
2023/07/10	6	284.42	5	285.10	285.00	1	10,638	0.01%
2023/07/07	3	289.65	1	289.00	284.50	2	10,601	0.02%
2023/07/06	5.1	293.78	5	292.70	290.00	0.1	10,550	0.00%
2023/07/05	6	300.17	6	299.67	294.50	0	10,508	0.00%
2023/07/04	13.1	300.65	7	302.00	297.00	6.1	10,684	0.06%
2023/07/03	61.2	299.59	13	299.65	299.00	48.2	10,815	0.45%
2023/06/30	6	335.50	7.2	336.69	325.50	-1.2	10,553	-0.01%
2023/06/29	37	339.86	43	341.02	338.50	-6	10,581	-0.06%
2023/06/28	25	332.56	25	334.30	333.50	0	10,466	0.00%
2023/06/27	16	326.03	34.1	324.71	329.00	-18.1	10,336	-0.18%
2023/06/26	16	312.09	7	311.50	311.50	9	10,210	0.09%
2023/06/21	19	308.84	5	307.60	308.00	14	10,262	0.14%
2023/06/20	2	322.50	10	327.00	320.00	-8	10,186	-0.08%
2023/06/19	1	327.00	0	0.00	324.00	1	10,176	0.01%
2023/06/16	8	325.25	7	324.93	323.00	1	10,180	0.01%
2023/06/15	10	321.95	5.1	322.78	330.00	4.9	10,090	0.05%
2023/06/14	6	318.00	4	321.75	314.00	2	10,005	0.02%
2023/06/13	0.1	313.08	1	312.00	311.50	-0.9	10,016	-0.01%
2023/06/12	0	314.00	0	0.00	314.00	0	10,106	0.00%
2023/06/09	0	0.00	1	319.00	319.00	-1	10,155	-0.01%
2023/06/08	1	324.31	3	315.17	311.00	-2	10,193	-0.02%
2023/06/07	0.1	319.00	2	316.50	322.00	-1.9	10,291	-0.02%
2023/06/06	1.2	318.83	1	317.50	315.50	0.2	10,290	0.00%
2023/06/05	22	331.15	16.2	320.49	315.50	5.8	10,443	0.06%
2023/06/02	2	320.00	0	0.00	320.50	2	10,354	0.02%
2023/06/01	3.3	324.06	0	0.00	320.00	3.3	10,395	0.03%
2023/05/31	2	330.00	3	330.83	327.00	-1	10,410	-0.01%
2023/05/30	3	331.83	3	329.33	328.50	0	10,438	0.00%
2023/05/29	3	330.00	5	330.80	330.50	-2	10,451	-0.02%
2023/05/26	9	332.67	9	332.44	327.00	0	10,501	0.00%
2023/05/25	8	332.81	3	334.83	331.00	5	10,435	0.05%
2023/05/24	7.1	330.30	4	332.00	334.50	3.1	10,597	0.03%
2023/05/23	3	331.33	1	341.00	342.00	2	10,554	0.02%
2023/05/22	16	339.94	18	333.81	332.00	-2	10,623	-0.02%
2023/05/19	42	340.64	36.3	342.56	343.50	5.7	10,942	0.05%
2023/05/18	22	327.59	36	331.42	339.00	-14	10,548	-0.13%
2023/05/17	4.2	293.89	19.1	296.40	308.50	-14.9	10,167	-0.15%
2023/05/16	2	278.75	2.1	278.78	280.50	-0.1	10,044	0.00%
2023/05/15	14	280.89	3	281.67	275.50	11	10,505	0.10%
2023/05/12	13	290.65	14	289.43	289.00	-1	10,560	-0.01%
2023/05/11	13	290.65	14	289.43	283.50	-1	10,608	-0.01%
2023/05/10	3	279.00	3.1	279.56	285.00	-0.1	10,557	0.00%
2023/05/09	3	285.17	3	280.50	279.00	0	11,202	0.00%
2023/05/08	2	284.50	3	284.17	287.00	-1	11,495	-0.01%
2023/05/05	4	280.88	3	280.33	281.50	1	11,577	0.01%
2023/05/04	7	281.29	22.1	279.14	279.00	-15.1	11,585	-0.13%
2023/05/03	4	274.88	3	278.00	272.50	1	11,322	0.01%
2023/05/02	8	270.81	9.4	274.14	278.00	-1.4	11,293	-0.01%
2023/04/28	2	260.25	1	259.50	259.50	1	11,163	0.01%
2023/04/27	2	249.75	3	255.50	257.00	-1	11,317	-0.01%
2023/04/26	1	248.15	2	252.00	254.00	-1	11,495	-0.01%
2023/04/25	5.3	256.15	4	252.75	254.50	1.3	11,533	0.01%
2023/04/24	1	255.00	5	255.00	260.50	-4	11,571	-0.03%
2023/04/21	7.1	255.03	7	251.07	250.00	0.1	11,703	0.00%
2023/04/20	19.1	272.28	22	274.20	265.00	-2.9	11,657	-0.02%
2023/04/19	4	268.13	4	267.25	269.00	0	11,532	0.00%
2023/04/18	1	268.00	2	267.75	265.50	-1	11,483	-0.01%
2023/04/17	12	264.67	2	263.25	262.00	10	11,531	0.09%
2023/04/14	4	266.25	1	268.00	265.00	3	11,654	0.03%
2023/04/13	9	270.06	10	269.70	267.00	-1	11,820	-0.01%
2023/04/12	8	269.44	2.1	270.76	267.50	5.9	12,000	0.05%
2023/04/11	10	269.40	11	266.00	265.50	-1	12,263	-0.01%
2023/04/10	7	267.71	3.3	271.92	265.50	3.7	12,365	0.03%
2023/04/07	22.1	273.47	29	274.07	273.00	-6.9	12,493	-0.06%
2023/04/06	17	267.15	16	266.13	269.50	1	12,364	0.01%
2023/03/31	9.1	253.71	3	254.17	251.00	6.1	12,223	0.05%
2023/03/30	12	259.92	11	257.45	257.50	1	12,342	0.01%
2023/03/29	6.1	256.16	14	251.32	258.00	-7.9	12,279	-0.06%
2023/03/28	9	249.44	3	249.99	246.00	6	12,297	0.05%
2023/03/27	3.1	254.82	3	254.33	252.00	0.1	12,263	0.00%
2023/03/24	2	251.25	11	250.41	252.50	-9	12,406	-0.07%
2023/03/23	2	244.25	1	244.00	244.00	1	12,539	0.01%
2023/03/22	7	246.50	2	246.25	243.50	5	12,526	0.04%
2023/03/21	14	248.36	1	249.00	243.50	13	12,477	0.10%
2023/03/17	8	247.13	11	248.41	247.50	-3	12,389	-0.02%
2023/03/16	9	248.94	6	245.50	245.50	3	12,333	0.02%
2023/03/15	3	255.17	5	252.10	254.50	-2	12,230	-0.02%
2023/03/14	2	256.00	2	249.00	248.00	0	12,164	0.00%
2023/03/13	4	252.13	10	251.50	250.00	-6	12,117	-0.05%
2023/03/10	11.1	260.85	37	258.73	255.00	-25.9	12,041	-0.22%
2023/03/09	1	272.50	5	272.70	270.00	-4	11,896	-0.03%
2023/03/08	6	272.83	1	282.50	271.50	5	11,878	0.04%
2023/03/07	9	283.33	4	283.00	277.50	5	11,702	0.04%
2023/03/06	1	276.50	3.1	282.05	285.00	-2.1	12,145	-0.02%
2023/03/03	12	283.46	10	282.05	278.50	2	13,111	0.02%
2023/03/02	3	282.83	6	283.58	283.50	-3	13,927	-0.02%
2023/03/01	13	281.96	13	280.96	278.50	0	14,737	0.00%
2023/02/24	3.1	279.66	2	281.25	281.00	1.1	15,311	0.01%
2023/02/23	25	281.60	25	283.04	285.00	0	15,679	0.00%
2023/02/22	8	283.81	3	284.50	276.50	5	16,351	0.03%
2023/02/21	2	283.00	4.1	283.56	287.00	-2.1	16,517	-0.01%
2023/02/20	26	293.44	20	287.13	284.50	6	16,869	0.04%
2023/02/17	23	289.35	29	290.10	294.50	-6	16,801	-0.04%
2023/02/16	15	276.10	19	278.26	284.00	-4	16,713	-0.02%
2023/02/15	9	271.94	8	272.00	272.50	1	17,036	0.01%
2023/02/14	14	269.71	19	270.45	267.50	-5	17,159	-0.03%
2023/02/13	32	285.89	22	286.18	277.50	10	16,933	0.06%
2023/02/10	12	279.75	14	280.57	277.50	-2	16,509	-0.01%
2023/02/09	27	285.19	26	280.65	276.00	1	16,298	0.01%
2023/02/08	25	281.14	28	283.09	284.00	-3	16,106	-0.02%
2023/02/07	61	280.38	58	280.82	281.00	3	15,899	0.02%
2023/02/06	7	260.93	13.2	267.89	273.50	-6.2	15,267	-0.04%
2023/02/03	8	249.69	7	251.00	249.00	1	14,987	0.01%
2023/02/02	4	243.38	4	242.75	247.00	0	14,905	0.00%
2023/02/01	2	238.00	2	241.50	237.50	0	14,915	0.00%
2023/01/31	2	236.00	2	238.25	238.00	0	15,027	0.00%
2023/01/30	2	236.50	0	0.00	237.50	2	15,090	0.01%
2023/01/17	3	245.00	4	245.88	243.50	-1	15,139	-0.01%
2023/01/16	31	240.06	38	240.08	244.00	-7	15,033	-0.05%
2023/01/13	7	230.00	8	230.25	230.00	-1	14,972	-0.01%
2023/01/12	21	234.21	9	231.33	230.50	12	15,079	0.08%
2023/01/11	20	244.43	4	248.13	240.50	16	15,022	0.11%
2023/01/10	4	243.88	1	248.50	244.00	3	15,027	0.02%
2023/01/09	3	248.67	6	250.00	249.00	-3	15,190	-0.02%
2023/01/06	10	243.40	9	244.78	240.50	1	15,412	0.01%
2023/01/05	2	245.50	2	244.00	239.50	0	15,764	0.00%
2023/01/04	10	248.30	2	246.25	243.50	8	16,017	0.05%
2023/01/03	13	250.04	6	250.33	250.50	7	16,305	0.04%
2022/12/30	6	249.17	7	246.86	246.00	-1	16,433	-0.01%
2022/12/29	25	249.92	30	248.82	250.00	-5	16,415	-0.03%
2022/12/28	7	237.64	8	240.00	238.50	-1	16,430	-0.01%
2022/12/27	8	233.50	9	235.06	237.50	-1	16,705	-0.01%
2022/12/26	7	237.57	12	239.67	240.50	-5	16,719	-0.03%
2022/12/23	5	232.10	5	229.90	232.00	0	16,719	0.00%
2022/12/22	13	229.73	12	229.38	231.50	1	16,890	0.01%
2022/12/21	7	232.71	2	229.25	228.50	5	16,922	0.03%
2022/12/20	9	231.56	11	229.82	225.50	-2	17,186	-0.01%
2022/12/19	1	238.50	2	238.00	237.00	-1	17,308	-0.01%
2022/12/16	10	240.40	8	239.69	234.50	2	17,539	0.01%
2022/12/15	12	243.38	6	245.50	241.00	6	17,789	0.03%
2022/12/14	0	0.00	1	247.50	255.00	-1	17,895	-0.01%
2022/12/13	0	0.00	1	251.50	251.50	-1	18,254	-0.01%
2022/12/12	0	0.00	1	252.50	252.00	-1	18,508	-0.01%
2022/12/07	3	244.67	4	238.00	244.00	-1	19,374	-0.01%
2022/12/06	3	251.50	3	257.50	249.50	0	19,596	0.00%
2022/12/05	0	0.00	1	253.50	269.50	-1	19,919	-0.01%
2022/12/02	3	247.67	1	245.00	245.50	2	20,045	0.01%
2022/12/01	0	0.00	1	244.00	246.50	-1	20,315	0.00%
2022/11/30	2	235.50	1	233.50	244.00	1	20,795	0.00%
2022/11/29	2	234.00	3	235.17	233.50	-1	21,046	0.00%
2022/11/28	17	239.50	19	242.71	246.50	-2	21,276	-0.01%
2022/11/25	39.3	246.82	33	247.91	245.50	6.3	20,880	0.03%
2022/11/24	23.1	224.77	22	226.80	239.00	1.1	20,189	0.01%
2022/11/23	13	205.92	16	209.13	217.50	-3	19,465	-0.02%
2022/11/22	13	195.23	14	194.61	198.00	-1	18,795	-0.01%
2022/11/21	17	190.15	17	190.21	192.00	0	18,766	0.00%
2022/11/18	5	183.00	10	184.70	187.00	-5	18,572	-0.03%
2022/11/17	18	174.53	20	176.80	174.00	-2	18,131	-0.01%
2022/11/16	6	174.17	6	174.67	170.00	0	18,063	0.00%
2022/11/15	6	170.17	6	170.08	169.00	0	18,102	0.00%
2022/11/14	13	169.50	8	169.69	171.00	5	18,652	0.03%
2022/11/11	2	166.00	7	168.29	171.50	-5	18,760	-0.03%
2022/11/10	4	160.38	6	163.00	156.00	-2	19,133	-0.01%
2022/11/09	3	162.67	3	162.17	162.50	0	19,230	0.00%
2022/11/08	2	161.75	4	161.63	159.50	-2	19,261	-0.01%
2022/11/07	4	161.00	1	159.50	159.50	3	19,203	0.02%
2022/11/04	3	161.33	3	160.50	159.00	0	19,278	0.00%
2022/11/03	3	160.67	6	162.17	163.00	-3	19,264	-0.02%
2022/11/02	6	158.83	9.1	160.39	160.00	-3.1	19,215	-0.02%
2022/11/01	4	157.00	5	157.50	158.50	-1	19,181	-0.01%
2022/10/31	6	154.33	6	154.67	154.50	0	19,107	0.00%
2022/10/28	5	150.90	5	149.90	151.00	0	19,040	0.00%
2022/10/27	5	145.30	6	148.08	149.50	-1	18,960	-0.01%
2022/10/26	2	143.50	6	141.50	143.00	-4	18,882	-0.02%
2022/10/25	2	146.25	2	144.25	143.00	0	18,760	0.00%
2022/10/24	1	150.50	3	151.50	147.50	-2	18,673	-0.01%
2022/10/21	7	148.00	10	149.70	146.50	-3	18,672	-0.02%
2022/10/20	9	151.83	4	150.38	155.00	5	18,703	0.03%
2022/10/19	3	152.83	4	153.25	153.00	-1	18,786	-0.01%
2022/10/18	8	151.44	12	151.79	153.00	-4	19,182	-0.02%
2022/10/17	77	141.23	78	145.54	148.50	-1	19,289	-0.01%
2022/10/14	15	153.97	10	153.65	153.00	5	19,110	0.03%
2022/10/13	16	154.84	16	153.78	148.50	0	18,790	0.00%
2022/10/12	16	163.00	12	163.46	161.50	4	18,489	0.02%
2022/10/11	10	165.20	7	164.36	159.50	3	18,286	0.02%
2022/10/07	12	170.79	8	170.63	168.00	4	18,030	0.02%
2022/10/06	27	170.20	23	170.91	172.00	4	17,876	0.02%
2022/10/05	25	169.76	25	169.88	170.50	0	17,793	0.00%
2022/10/04	10	165.85	20	167.05	167.00	-10	17,617	-0.06%
2022/10/03	9	160.44	8	159.50	157.50	1	17,590	0.01%
2022/09/30	7	156.00	11	159.64	162.50	-4	17,688	-0.02%
2022/09/29	14	159.86	13	160.50	158.00	1	17,667	0.01%
2022/09/28	11	160.27	10	161.90	154.00	1	17,494	0.01%
2022/09/27	41	159.60	37	156.76	166.00	4	17,482	0.02%
2022/09/26	11	164.32	20	164.78	162.00	-9	17,307	-0.05%
2022/09/23	17	167.88	10	166.95	166.00	7	17,314	0.04%
2022/09/22	13	173.04	10	173.70	174.00	3	17,473	0.02%
2022/09/21	8	168.63	5	168.40	169.00	3	17,566	0.02%
2022/09/20	11	169.86	14	169.50	173.50	-3	17,686	-0.02%
2022/09/19	11	165.41	12	165.38	163.00	-1	17,583	-0.01%
2022/09/16	4	168.25	5	169.50	171.00	-1	17,573	-0.01%
2022/09/15	6	169.92	6	171.33	168.00	0	17,621	0.00%
2022/09/14	6	166.58	7	167.50	170.00	-1	17,559	-0.01%
2022/09/13	6	164.33	3	165.17	165.00	3	17,429	0.02%
2022/09/12	3	160.67	7	162.57	164.00	-4	17,644	-0.02%
2022/09/08	4	152.50	3	152.33	154.00	1	17,765	0.01%
2022/09/07	6	152.08	6	153.50	151.50	0	17,825	0.00%
2022/09/06	8	158.38	7	153.71	154.00	1	17,954	0.01%
2022/09/05	17	172.47	10	169.75	166.50	7	17,691	0.04%
2022/09/02	11	173.86	8	173.75	170.00	3	17,738	0.02%
2022/09/01	25	171.46	24	172.90	169.00	1	17,737	0.01%
2022/08/31	7	177.57	9	177.83	173.50	-2	18,090	-0.01%
2022/08/30	5	171.20	11	171.05	174.00	-6	18,361	-0.03%
2022/08/29	8	170.94	3	171.83	169.50	5	18,399	0.03%
2022/08/26	19	181.26	15	183.47	176.00	4	18,189	0.02%
2022/08/25	15	174.63	13	175.50	175.50	2	17,591	0.01%
2022/08/24	6	177.67	3	176.67	174.00	3	17,325	0.02%
2022/08/23	11	177.68	10	176.80	176.00	1	16,999	0.01%
2022/08/22	7	186.50	4	183.50	180.00	3	16,681	0.02%
2022/08/19	12	187.04	10	186.00	184.50	2	16,210	0.01%
2022/08/18	7	175.00	41	174.82	184.50	-34	15,635	-0.22%
2022/08/17	41	166.99	39	163.85	168.00	2	15,227	0.01%
2022/08/16	0	0.00	7.1	160.52	161.50	-7.1	14,415	-0.05%
2022/08/15	2	145.00	1	145.50	147.00	1	14,136	0.01%
2022/08/12	3	141.67	3	143.00	145.00	0	14,246	0.00%
2022/08/11	3	145.50	1	143.00	143.00	2	14,631	0.01%
2022/08/10	1	146.50	3	144.67	148.00	-2	14,709	-0.01%
2022/08/09	3	142.33	3	142.67	141.50	0	14,685	0.00%
2022/08/08	8	141.75	6	143.08	143.00	2	14,700	0.01%
2022/08/05	1	140.00	2	140.75	142.00	-1	14,683	-0.01%
2022/08/03	1	134.50	2	133.50	133.50	-1	14,638	-0.01%
2022/08/02	1	138.96	1	139.50	133.00	0	14,641	0.00%
2022/07/29	2	142.50	1	142.00	141.50	1	14,575	0.01%
2022/07/28	1	144.00	1	141.50	141.50	0	14,550	0.00%
2022/07/27	1	141.00	0	0.00	141.50	1	14,504	0.01%
2022/07/26	0	0.00	1	146.50	142.00	-1	14,371	-0.01%
2022/07/25	2	149.75	2	148.75	149.50	0	14,073	0.00%
2022/07/22	0	0.00	2	144.50	144.50	-2	13,539	-0.01%
2022/07/21	1	131.00	0	0.00	135.00	1	13,243	0.01%
2022/07/20	1	131.00	1	130.00	130.00	0	13,233	0.00%
2022/07/18	2	130.75	1	130.00	130.00	1	13,242	0.01%
2022/07/15	2.2	133.20	2	130.25	131.00	0.2	13,165	0.00%
2022/07/14	7	136.93	8	136.50	137.00	-1	13,057	-0.01%
2022/07/13	4	139.25	4	139.88	139.50	0	13,098	0.00%
2022/07/12	1	135.00	1	135.00	135.00	0	13,102	0.00%
2022/07/11	4	137.88	2	138.50	139.00	2	13,132	0.02%
2022/07/08	6	139.91	5	140.10	135.00	1	12,878	0.01%
2022/07/07	2	143.50	2	144.75	146.00	0	12,717	0.00%
2022/07/06	4	146.25	4	144.88	143.50	0	12,598	0.00%
2022/07/05	5	140.70	5	141.30	148.00	0	12,548	0.00%
2022/07/04	4	138.13	4	139.63	141.50	0	12,505	0.00%
2022/07/01	8	146.07	5	146.00	142.50	3	12,654	0.02%
2022/06/30	12	155.50	8	154.13	153.50	4	12,449	0.03%
2022/06/29	6	153.08	11	156.32	157.50	-5	12,114	-0.04%
2022/06/28	7	152.93	6	150.00	148.50	1	11,846	0.01%
2022/06/27	3	147.50	6	149.42	151.50	-3	11,681	-0.03%
2022/06/24	3	144.00	4	143.88	145.00	-1	12,069	-0.01%
2022/06/23	4	140.00	5	140.10	143.50	-1	12,214	-0.01%
2022/06/22	11	142.91	8	141.13	138.00	3	12,641	0.02%
2022/06/21	10	142.65	11	142.95	146.00	-1	12,601	-0.01%
2022/06/20	11	144.68	9	144.67	139.00	2	12,569	0.02%
2022/06/17	11	142.14	14	143.39	146.50	-3	12,181	-0.02%
2022/06/16	2	139.75	2	139.00	137.00	0	11,966	0.00%
2022/06/15	11	141.27	13	141.31	140.00	-2	12,054	-0.02%
2022/06/14	7	136.29	4	137.25	136.50	3	11,769	0.03%
2022/06/13	16	146.59	11	141.18	143.00	5	11,547	0.04%
2022/06/10	16	146.88	18	148.31	152.00	-2	11,272	-0.02%
2022/06/09	15	144.57	13	146.46	145.50	2	11,067	0.02%
2022/06/08	18	142.38	16.5	139.27	145.50	1.5	10,603	0.01%
2022/06/07	2	129.00	5	134.10	139.50	-3	10,082	-0.03%
2022/06/06	1	125.00	1	126.00	127.00	0	9,962	0.00%
2022/06/02	0	0.00	11	125.50	124.50	-11	10,094	-0.11%
2022/05/31	1	128.00	1	128.50	128.50	0	10,383	0.00%
2022/05/30	2	126.25	3	126.83	128.00	-1	10,571	-0.01%
2022/05/27	1	130.00	1	126.50	126.50	0	10,969	0.00%
2022/05/26	1	131.50	1	128.00	129.00	0	11,280	0.00%
2022/05/25	0	0.00	1.2	129.32	131.50	-1.2	11,444	-0.01%
2022/05/24	1	128.00	1	129.00	127.50	0	11,693	0.00%
2022/05/23	2	130.50	2	130.00	130.50	0	11,677	0.00%
2022/05/20	4	131.75	4	131.00	129.50	0	11,628	0.00%
2022/05/19	18	128.78	16	128.56	131.50	2	11,430	0.02%
2022/05/18	2	121.00	6	124.00	129.00	-4	10,988	-0.04%
2022/05/17	1.2	119.25	1	117.50	117.50	0.2	10,808	0.00%
2022/05/13	2	115.25	3	115.67	117.50	-1	10,620	-0.01%
2022/05/12	0	0.00	0.1	117.00	111.00	-0.1	10,550	0.00%
2022/05/11	1	114.50	1	115.50	115.50	0	10,493	0.00%
2022/05/10	2	114.50	2	115.50	115.00	0	10,465	0.00%
2022/05/06	1.1	115.45	3	114.83	118.00	-2	10,399	-0.02%
2022/05/05	0.2	120.00	2	119.50	119.00	-1.8	10,353	-0.02%
2022/05/04	3	116.00	3.1	116.51	115.50	0	10,322	0.00%
2022/05/03	1	120.00	0.1	120.00	119.00	1	10,284	0.01%
2022/04/29	0	0.00	1	118.00	116.50	-1	10,221	-0.01%
2022/04/28	0.1	115.70	11	116.45	115.00	-10.9	10,223	-0.11%
2022/04/27	1	117.00	3	115.33	116.50	-2	10,192	-0.02%
2022/04/26	3	118.33	2	115.50	115.50	1	10,112	0.01%
2022/04/25	29.1	124.03	38	118.37	118.00	-8.9	10,021	-0.09%
2022/04/22	2	132.50	2	132.25	131.00	0	9,896	0.00%
2022/04/21	2	132.00	3	133.67	134.50	-1	9,825	-0.01%
2022/04/20	13	132.38	13	129.96	130.00	0	9,747	0.00%
2022/04/19	13.2	132.82	5	134.00	133.50	8.2	9,682	0.08%
2022/04/18	16	128.59	19	131.24	132.50	-3	9,489	-0.03%
2022/04/15	11	130.77	8	130.06	126.50	3	9,301	0.03%
2022/04/14	10	129.85	11	130.64	130.00	-1	9,135	-0.01%
2022/04/13	4	127.63	3	127.50	129.50	1	9,004	0.01%
2022/04/12	8	123.31	7	125.07	123.50	1	8,848	0.01%
2022/04/11	12	125.04	15	124.53	124.50	-3	8,762	-0.03%
2022/04/08	11	128.95	12	129.33	129.00	-1	8,652	-0.01%
2022/04/07	12	134.04	4	136.63	128.50	8	8,453	0.09%
2022/04/06	1	131.50	11	131.50	132.00	-10	8,085	-0.12%
2022/04/01	7	132.36	4	132.50	130.50	3	7,998	0.04%
2022/03/31	9	133.33	10	132.70	135.50	-1	7,825	-0.01%
2022/03/30	25	134.94	12.1	135.05	133.50	12.9	7,527	0.17%
2022/03/29	13	132.85	16	133.44	133.00	-3	7,236	-0.04%
2022/03/28	18	127.39	25	124.90	125.00	-7	6,597	-0.11%
2022/03/25	15	123.47	22.3	125.39	124.50	-7.3	6,204	-0.12%
2022/03/24	2.1	116.05	7	117.50	121.00	-4.9	5,562	-0.09%
2022/03/23	16	112.00	14	111.36	112.00	2	5,364	0.04%
2022/03/22	0	0.00	7	117.00	117.50	-7	5,208	-0.13%
2022/03/21	26	116.42	21	118.19	117.00	5	5,168	0.10%
2022/03/18	18	111.58	14	112.75	114.00	4	4,936	0.08%
2022/03/17	5	107.60	3.6	107.10	108.50	1.4	4,691	0.03%
2022/03/16	4	100.08	0	0.00	99.00	4	4,574	0.09%
2022/03/15	1	100.50	0	0.00	99.70	1	4,567	0.02%
2022/03/14	15.2	100.37	15	100.67	101.50	0.2	4,544	0.00%
2022/03/11	6.2	102.25	1	102.00	102.50	5.2	4,585	0.11%
2022/03/10	5	106.50	6	107.75	107.00	-1	4,523	-0.02%
2022/03/09	4	106.38	4	104.00	103.00	0	4,414	0.00%
2022/03/08	1.1	103.48	0	0.00	101.50	1.1	4,505	0.02%
2022/03/07	2	106.51	6	106.83	106.00	-4	4,375	-0.09%
2022/03/04	10	114.50	1	114.50	112.50	9	4,228	0.21%
2022/03/03	20.2	116.40	22	115.11	115.50	-1.9	4,109	-0.05%
2022/03/02	16	116.91	13	120.12	118.00	3	3,932	0.08%
2022/03/01	8.4	111.92	9	113.89	114.00	-0.6	3,615	-0.02%
2022/02/25	3	108.00	11	111.64	111.50	-8	3,327	-0.24%
2022/02/24	14	102.64	9	102.56	103.00	5	3,034	0.16%
2022/02/23	1	99.50	5	102.40	102.50	-4	2,740	-0.15%
2022/02/22	1	93.00	5	93.70	93.40	-4	2,852	-0.14%
2022/02/21	0	0.00	0	92.50	92.50	0	2,948	0.00%
2022/02/18	3	90.50	0	0.00	90.90	3	3,022	0.10%
2022/02/17	1	91.49	5	90.60	90.70	-4	3,021	-0.13%
2022/02/16	0	0.00	4	87.95	89.50	-4	3,013	-0.13%
2022/02/15	5	85.90	0	0.00	85.80	5	3,012	0.17%
2022/02/14	1	86.40	0	0.00	86.10	1	3,016	0.03%
2022/02/11	1	88.40	1	89.10	88.50	0	3,009	0.00%
2022/02/10	2	88.80	0	0.00	89.50	2	2,996	0.07%
2022/02/09	0	0.00	1	90.40	90.20	-1	2,987	-0.03%
2022/02/08	2	87.65	2	89.00	89.60	0	2,971	0.00%
2022/01/26	1	86.00	1	86.80	85.70	0	2,948	0.00%
2022/01/25	2	84.40	2	85.10	84.40	0	2,928	0.00%
2022/01/24	1	84.90	1	84.70	84.40	0	2,936	0.00%
2022/01/14	1	86.60	0	0.00	87.10	1	3,022	0.03%
2022/01/12	2	89.05	1	90.40	89.40	1	3,017	0.03%
2022/01/11	0	0.00	1	89.80	89.50	-1	3,007	-0.03%
2022/01/10	2	92.45	0	0.00	92.00	2	2,976	0.07%
2022/01/07	13	93.05	14	92.74	91.50	-1	2,983	-0.03%
2022/01/05	2	96.70	0	0.00	96.10	2	2,950	0.07%
2021/12/30	1	97.60	1	97.50	97.50	0	2,987	0.00%
2021/12/29	6	98.30	0	0.00	98.00	6	3,020	0.20%
2021/12/28	0	0.00	1	96.70	96.30	-1	3,025	-0.03%
2021/12/23	0	0.00	2	98.60	97.70	-2	3,193	-0.06%
2021/12/21	1	95.80	1	97.40	97.40	0	3,237	0.00%
2021/12/17	2	95.85	2	95.60	95.30	0	3,275	0.00%
2021/12/16	3	97.70	46	97.55	97.20	-43	3,236	-1.33%
2021/12/15	2	99.20	0	0.00	98.20	2	3,192	0.06%
2021/12/14	2	99.75	5	100.14	101.50	-3	3,130	-0.10%
2021/12/13	48	100.44	5	101.50	100.50	43	3,079	1.40%
2021/12/10	7	97.21	6	97.37	97.60	1	2,984	0.03%
2021/12/09	1	97.30	0	0.00	97.20	1	2,976	0.03%
2021/12/08	2	96.00	2	97.40	96.00	0	2,953	0.00%
2021/12/07	9	98.00	5	96.50	96.30	4	2,905	0.14%
2021/12/03	5	103.00	6	102.67	103.00	-1	2,740	-0.04%
2021/12/02	17	103.76	14	102.82	102.00	3	2,729	0.11%
2021/12/01	1	111.00	0	0.00	112.50	1	2,550	0.04%
2021/11/30	0	0.00	1	109.00	111.50	-1	2,549	-0.04%
2021/11/29	3	110.50	4	110.75	109.00	-1	2,547	-0.04%
2021/11/26	3	110.67	2	110.75	109.50	1	2,501	0.04%
2021/11/25	6	113.00	9	113.06	112.50	-3	2,472	-0.12%
2021/11/24	6	114.58	3	112.50	114.50	3	2,376	0.13%
2021/11/23	7	111.29	3	112.83	108.00	4	2,315	0.17%
2021/11/22	1	112.50	52	110.04	111.50	-51	2,259	-2.26%
2021/11/19	20	116.75	9	115.33	114.50	11	2,241	0.49%
2021/11/18	63	113.99	21	116.48	117.00	42	2,086	2.01%
2021/11/17	5	100.84	1	106.50	106.50	4	1,977	0.20%
2021/11/15	3	96.50	0	0.00	96.30	3	2,070	0.14%
2021/11/12	0	0.00	3	92.33	92.00	-3	2,136	-0.14%
2021/11/11	0	0.00	1	92.90	92.00	-1	2,166	-0.05%
2021/11/10	0	0.00	2	93.10	93.20	-2	2,258	-0.09%
2021/11/01	0	0.00	1	97.30	97.20	-1	2,500	-0.04%
2021/10/25	1	92.00	1	90.50	91.30	0	2,832	0.00%
2021/10/08	0	0.00	2	99.15	100.50	-2	4,075	-0.05%
2021/10/07	0	0.00	1	94.40	96.50	-1	4,142	-0.02%
2021/10/06	2	93.65	5	94.20	92.70	-3	4,310	-0.07%
2021/10/04	10	100.03	3	99.50	96.00	7	4,591	0.15%
2021/10/01	1	103.00	2	104.75	104.00	-1	4,549	-0.02%
2021/09/30	1	106.00	0	0.00	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	3	104.17	0	0.00	104.00	3	4,539	0.07%
2021/09/27	4	104.00	0	0.00	102.00	4	4,536	0.09%
2021/09/24	1	100.00	0	0.00	100.00	1	4,579	0.02%
2021/09/22	1	99.80	0	0.00	97.50	1	4,887	0.02%
2021/09/17	2	101.50	0	0.00	102.00	2	4,895	0.04%
2021/09/15	0	0.00	6	99.83	101.00	-6	4,886	-0.12%
2021/09/09	0	0.00	1	100.00	102.00	-1	4,878	-0.02%
2021/09/08	3	103.67	2	100.00	100.00	1	4,873	0.02%
2021/09/02	1	103.00	0	0.00	102.50	1	4,990	0.02%
2021/08/30	6	104.92	0	0.00	105.00	6	5,009	0.12%
2021/08/26	2	105.50	3	106.83	106.50	-1	5,010	-0.02%
2021/08/25	1	107.00	1	108.00	107.00	0	5,020	0.00%
2021/08/24	2	104.00	2	105.75	103.00	0	5,011	0.00%
2021/08/23	1	105.00	1	103.50	105.00	0	5,034	0.00%
2021/08/20	2	100.05	1	101.00	100.50	1	5,061	0.02%
2021/08/19	2	109.75	0	0.00	101.50	2	5,045	0.04%
2021/08/13	2	122.00	0	0.00	122.00	2	5,151	0.04%
2021/08/12	0	0.00	2	134.00	135.50	-2	5,304	-0.04%
2021/08/11	2	131.00	2	132.25	135.00	0	5,447	0.00%
2021/08/10	0	0.00	2	137.50	137.00	-2	5,518	-0.04%
2021/08/05	3	140.00	7	138.43	138.00	-4	5,609	-0.07%
2021/08/04	8	147.69	2	141.00	141.00	6	5,536	0.11%
2021/08/02	18	147.50	18	143.75	147.50	0	5,320	0.00%
2021/07/30	0	0.00	1	142.50	146.50	-1	5,268	-0.02%
2021/07/29	1	147.00	1	148.00	150.50	0	5,211	0.00%
2021/07/28	0	0.00	2	143.50	144.00	-2	5,142	-0.04%
2021/07/27	0	0.00	1	151.00	148.50	-1	5,059	-0.02%
2021/07/26	2	149.75	5	149.90	153.00	-3	5,012	-0.06%
2021/07/23	6	148.92	7	147.79	146.00	-1	4,936	-0.02%
2021/07/22	6	150.75	3	150.00	152.00	3	4,841	0.06%
2021/07/21	11	149.86	14	154.00	154.50	-3	4,671	-0.06%
2021/07/20	4	148.63	1	147.50	140.50	3	4,495	0.07%
2021/07/19	9	143.78	10	145.05	147.50	-1	4,184	-0.02%
2021/07/16	0	0.00	1.1	132.79	134.50	-1.1	4,024	-0.03%
2021/07/15	0	0.00	1	124.50	127.50	-1	3,925	-0.03%
2021/07/14	0	0.00	5	126.50	128.50	-5	3,801	-0.13%
2021/07/13	4	127.75	4	124.88	127.00	0	3,717	0.00%
2021/07/12	2	121.25	0	0.00	122.00	2	3,522	0.06%
2021/07/09	1	109.00	2	114.00	114.00	-1	3,243	-0.03%
2021/07/08	0	0.00	1	104.64	104.00	-1	3,183	-0.03%
2021/07/07	2	104.00	1	107.00	107.50	1	3,171	0.03%
2021/07/06	1	107.00	5	107.50	107.00	-4	3,134	-0.13%
2021/07/05	1	104.50	0	0.00	105.00	1	3,089	0.03%
2021/07/02	6	105.67	2	102.25	102.50	4	3,047	0.13%
2021/07/01	5	100.02	8	101.50	105.00	-3	2,988	-0.10%
2021/06/30	2	100.75	6	99.82	101.50	-4	2,878	-0.14%
2021/06/29	3	94.97	7	94.54	96.90	-4	2,721	-0.15%
2021/06/25	1	86.20	1	86.90	86.10	0	2,558	0.00%
2021/06/23	1	85.70	0	0.00	85.30	1	2,555	0.04%
2021/06/16	5	87.50	0	0.00	85.30	5	2,536	0.20%
2021/06/15	1	87.50	1	88.00	88.30	0	2,516	0.00%
2021/06/11	6	90.72	0	0.00	87.40	6	2,501	0.24%
2021/06/10	0	0.00	6	94.50	94.20	-6	2,403	-0.25%
2021/06/02	0	0.00	2	95.40	90.40	-2	2,264	-0.09%
2021/06/01	1	92.20	0	0.00	92.30	1	2,232	0.04%
2021/05/28	1	94.90	0	0.00	94.90	1	2,136	0.05%
2021/05/27	2	96.05	2	95.45	96.40	0	2,081	0.00%
2021/05/26	2	93.40	2	92.60	92.20	0	1,979	0.00%
2021/05/25	0	0.00	5	92.10	93.20	-5	1,939	-0.26%
2021/05/24	12	92.84	13	92.96	92.10	-1	1,865	-0.05%
2021/05/21	3	90.60	3	89.57	91.00	0	1,751	0.00%
2021/05/20	18	92.24	15	91.20	86.00	3	1,631	0.18%
2021/05/19	2	88.25	4	87.80	88.00	-2	1,454	-0.14%
2021/05/18	0	0.00	4	82.10	83.90	-4	1,327	-0.30%
2021/05/17	2	81.05	3	81.27	82.50	-1	1,212	-0.08%
2021/05/13	1	68.30	2	67.30	68.30	-1	1,069	-0.09%
2021/05/12	7	72.51	5	74.30	70.00	2	1,053	0.19%
2021/05/11	0	0.00	3	76.50	74.20	-3	1,034	-0.29%
2021/04/22	3	81.00	3	79.70	79.70	0	1,019	0.00%
2021/04/20	1	83.10	2	83.10	83.00	-1	1,004	-0.10%
2021/04/13	0	0.00	2	83.45	81.40	-2	955	-0.21%
2021/04/09	0	0.00	1	81.50	81.00	-1	909	-0.11%
2021/04/07	0	0.00	1	80.00	80.10	-1	881	-0.11%
2021/04/06	1	78.10	3	78.80	78.20	-2	866	-0.23%
2021/04/01	0	0.00	2	77.70	77.80	-2	865	-0.23%
2021/03/31	1	77.20	4	77.55	77.70	-3	855	-0.35%
2021/03/30	1	75.90	0	0.00	76.50	1	832	0.12%
2021/03/29	2	75.40	0	0.00	76.00	2	823	0.24%
2021/03/24	1	75.70	2	76.00	75.90	-1	811	-0.12%
2021/03/23	1	73.30	0	0.00	73.30	1	791	0.13%
2021/03/18	1	74.20	1	74.10	74.00	0	793	0.00%
2021/03/12	2.1	74.53	0	0.00	74.40	2.1	802	0.26%
2021/03/11	0	0.00	2	76.00	75.00	-2	806	-0.25%
2021/03/02	2	74.80	0	0.00	74.10	2	816	0.25%
2021/02/25	2	76.50	0	0.00	76.20	2	842	0.24%
2021/02/24	0	0.00	2	76.00	76.00	-2	858	-0.23%
2021/02/23	5	77.56	2	77.70	77.40	3	895	0.34%
2021/02/19	2	74.00	0	0.00	74.20	2	861	0.23%
2021/02/04	1	67.10	0	0.00	66.80	1	898	0.11%
2021/02/02	1	67.30	0	0.00	67.00	1	924	0.11%
2021/01/25	0	0.00	0	70.70	70.70	0	960	0.00%
2020/12/30	1	79.20	1	79.20	79.20	0	925	0.00%
2020/12/29	2	79.85	1	80.00	79.20	1	924	0.11%
2020/12/28	0	0.00	1	80.90	80.50	-1	922	-0.11%
2020/12/24	1	81.60	0	0.00	81.10	1	940	0.11%
2020/12/14	2	83.10	0	0.00	82.90	2	1,326	0.15%
2020/12/10	0	0.00	0	84.90	83.80	0	1,346	0.00%
2020/12/09	0	0.00	0.3	85.04	84.70	-0.3	1,370	-0.02%
2020/12/08	1	84.60	0	0.00	84.30	1	1,405	0.07%
2020/12/07	0	0.00	2	84.50	83.80	-2	1,426	-0.14%
2020/12/01	1	84.50	0	0.00	84.00	1	1,485	0.07%
2020/11/30	4	84.70	0	0.00	84.70	4	1,468	0.27%
2020/11/26	0	0.00	1	85.80	86.10	-1	1,468	-0.07%
2020/11/25	0	0.00	1	85.40	85.90	-1	1,472	-0.07%
2020/11/20	0	0.00	1	87.60	86.50	-1	1,460	-0.07%
2020/11/18	0	0.00	11	86.49	86.00	-11	1,417	-0.78%
2020/11/17	0	0.00	1	85.20	85.80	-1	1,418	-0.07%
2020/11/13	1	86.90	6	86.23	84.60	-5	1,460	-0.34%
2020/11/12	0.1	85.10	5	85.64	85.40	-4.9	1,455	-0.34%
2020/11/11	0.3	84.54	2	84.75	84.20	-1.7	1,470	-0.12%
2020/11/04	0	0.00	3	83.90	82.50	-3	1,473	-0.20%
2020/10/30	3	80.00	0	0.00	80.00	3	1,442	0.21%
2020/10/27	0	0.00	1	81.70	81.80	-1	1,449	-0.07%
2020/10/26	0	0.00	2	81.90	81.80	-2	1,453	-0.14%
2020/10/22	0	0.00	1	81.40	81.40	-1	1,460	-0.07%
2020/10/20	2	81.20	0	0.00	81.00	2	1,496	0.13%
2020/10/15	2	80.50	0	0.00	80.30	2	1,546	0.13%
2020/10/13	2	81.10	0	0.00	80.70	2	1,612	0.12%
2020/10/08	0	0.00	1	80.10	80.20	-1	1,648	-0.06%
2020/10/07	0	0.00	1	80.40	80.50	-1	1,671	-0.06%
2020/09/28	5	84.44	2	83.80	81.10	3	1,913	0.16%
2020/09/25	0	0.00	4	82.50	79.80	-4	1,770	-0.23%
2020/09/24	0	0.00	1	84.60	84.40	-1	1,748	-0.06%
2020/09/23	0	0.00	10	81.70	80.90	-10	1,721	-0.58%
2020/09/21	0	0.00	2	84.30	84.30	-2	1,720	-0.12%
2020/09/18	23	85.07	6	84.98	85.00	17	1,740	0.98%
2020/09/09	2	82.50	3	83.20	82.70	-1	1,931	-0.05%
2020/09/08	0	0.00	2	80.50	80.60	-2	1,912	-0.10%
2020/09/07	0	0.00	1	79.50	78.90	-1	1,930	-0.05%
2020/09/04	0	0.00	1	79.10	80.00	-1	1,985	-0.05%
2020/09/03	0	0.00	1	80.60	80.60	-1	2,000	-0.05%
2020/09/02	1	81.60	2	81.00	80.80	-1	2,029	-0.05%
2020/09/01	1	81.40	0	0.00	81.70	1	2,038	0.05%
2020/08/27	2	81.00	0	0.00	80.30	2	2,137	0.09%
2020/08/21	1	76.70	2	77.90	77.40	-1	2,137	-0.05%
2020/08/20	2	76.60	8	76.43	76.60	-6	2,159	-0.28%
2020/08/19	1	82.10	0	0.00	81.70	1	2,219	0.05%
2020/08/17	2	82.05	0	0.00	82.00	2	2,250	0.09%
2020/08/11	1	78.70	0	0.00	78.30	1	2,303	0.04%
2020/08/06	1	79.20	0	0.00	78.70	1	2,326	0.04%
2020/08/05	1	79.60	1	79.70	80.00	0	2,339	0.00%
2020/08/04	1	78.80	0	0.00	79.10	1	2,364	0.04%
2020/07/24	0	0.00	1	82.10	80.50	-1	2,799	-0.04%
2020/07/23	2	82.30	0	0.00	82.20	2	2,817	0.07%
2020/07/22	0	0.00	5	83.96	83.90	-5	2,837	-0.18%
2020/07/21	1	82.00	0	0.00	82.00	1	2,831	0.04%
2020/07/20	1	78.10	0	0.00	81.40	1	2,852	0.04%
2020/07/17	2	80.10	0	0.00	79.60	2	2,856	0.07%
2020/07/16	1	82.00	2	83.10	82.50	-1	2,864	-0.03%
2020/07/15	2	83.50	0	0.00	82.50	2	2,901	0.07%
2020/07/14	0	0.00	2	85.55	84.80	-2	2,912	-0.07%
2020/07/13	2	86.50	2	87.10	85.40	0	2,912	0.00%
2020/07/10	6	84.85	2	84.30	84.40	4	2,898	0.14%
2020/07/09	2	86.20	3	87.57	87.50	-1	2,857	-0.03%
2020/07/08	0	0.00	1	83.70	83.60	-1	2,814	-0.04%
2020/07/07	3	81.83	0	0.00	81.30	3	2,822	0.11%
2020/07/06	1	82.30	1	82.30	82.30	0	2,903	0.00%
2020/07/03	0	0.00	1	82.20	82.00	-1	2,912	-0.03%
2020/07/01	1	83.40	12	83.32	83.40	-11	2,920	-0.38%
2020/06/30	3	83.67	0	0.00	83.70	3	2,935	0.10%
2020/06/29	5	83.80	0	0.00	83.20	5	2,962	0.17%
2020/06/24	13	88.57	16	87.08	85.10	-3	2,946	-0.10%
2020/06/23	1	89.50	1	89.50	89.50	0	2,823	0.00%
2020/06/22	1	82.50	4	82.35	81.40	-3	2,821	-0.11%
2020/06/18	3	84.27	2	84.80	83.00	1	2,818	0.04%
2020/06/17	1	83.50	22	83.99	84.10	-21	2,787	-0.75%
2020/06/15	1	82.10	5	81.32	81.60	-4	2,819	-0.14%
2020/06/12	3	77.30	0	0.00	78.40	3	2,875	0.10%
2020/06/11	4	81.43	1	84.50	79.00	3	2,899	0.10%
2020/06/10	1	82.50	1	83.00	83.00	0	2,932	0.00%
2020/06/09	2	82.80	7	83.00	83.10	-5	2,949	-0.17%
2020/06/08	0	0.00	4	82.08	81.60	-4	2,983	-0.13%
2020/06/04	1	81.00	7	81.40	82.50	-6	2,990	-0.20%
2020/06/03	1	80.20	2	80.45	80.30	-1	3,022	-0.03%
2020/05/29	14	77.87	0	0.00	77.80	14	3,048	0.46%
2020/05/28	0	0.00	3	79.50	78.10	-3	3,098	-0.10%
2020/05/27	3	80.50	0	0.00	79.70	3	3,096	0.10%
2020/05/26	6	80.83	37	82.11	80.10	-31	3,083	-1.01%
2020/05/25	3	79.27	9	79.32	78.80	-6	2,987	-0.20%
2020/05/22	11	78.85	3	79.73	77.80	8	2,962	0.27%
2020/05/21	8	78.91	1	79.30	79.10	7	2,908	0.24%
2020/05/20	3	78.07	1	78.00	78.00	2	2,908	0.07%
2020/05/19	1	77.50	2	77.50	77.30	-1	2,900	-0.03%
2020/05/18	1	77.50	3	77.73	77.50	-2	2,885	-0.07%
2020/05/15	2	74.30	13	73.40	75.00	-11	2,864	-0.38%
2020/05/14	1	77.50	2	78.10	75.10	-1	2,869	-0.03%
2020/05/13	0	0.00	10	77.90	78.10	-10	2,853	-0.35%
2020/05/12	0	0.00	3	77.50	77.30	-3	2,854	-0.11%
2020/05/11	1	78.90	0	0.00	78.20	1	2,866	0.03%
2020/05/08	16	79.06	0	0.00	77.40	16	2,874	0.56%
2020/05/07	8	81.33	1	81.00	81.20	7	2,834	0.25%
2020/05/06	38	82.78	17	82.78	81.40	21	2,806	0.75%
2020/05/05	1	76.30	2	76.50	78.10	-1	2,672	-0.04%
2020/05/04	0	0.00	1	75.00	74.50	-1	2,633	-0.04%
2020/04/30	3	75.03	9	76.58	74.90	-6	2,640	-0.23%
2020/04/29	1	72.30	1	72.30	72.80	0	2,596	0.00%
2020/04/27	0	0.00	1	71.80	71.20	-1	2,656	-0.04%
2020/04/23	0	0.00	7	70.84	70.80	-7	2,670	-0.26%
2020/04/22	12	68.25	2	66.75	68.60	10	2,669	0.37%
2020/04/21	7	68.63	0	0.00	67.30	7	2,693	0.26%
2020/04/20	0	0.00	4	71.60	71.40	-4	2,725	-0.15%
2020/04/17	7	72.26	0	0.00	70.30	7	2,932	0.24%
2020/04/16	4	70.63	2	71.50	71.50	2	2,951	0.07%
2020/04/15	3	70.00	0	0.00	70.30	3	2,951	0.10%
2020/04/14	0	0.00	2	69.20	69.70	-2	2,954	-0.07%
2020/04/13	2	71.20	0	0.00	68.30	2	2,981	0.07%
2020/04/10	1	69.50	0	0.00	68.70	1	2,951	0.03%
2020/04/09	12	69.00	7	69.49	69.10	5	3,002	0.17%
2020/04/08	9	63.86	0	0.00	64.10	9	2,955	0.30%
2020/04/07	6	63.28	2	64.00	63.80	4	3,115	0.13%
2020/04/06	4	62.23	0	0.00	62.30	4	3,142	0.13%
2020/04/01	1	61.30	0	0.00	60.90	1	3,158	0.03%
2020/03/31	10	60.68	0	0.00	60.20	10	3,164	0.32%
2020/03/27	3	54.07	7	56.04	57.50	-4	3,239	-0.12%
2020/03/26	3	53.33	0	0.00	53.40	3	3,183	0.09%
2020/03/25	0	0.00	1	52.90	52.90	-1	3,148	-0.03%
2020/03/23	4	45.31	0	0.00	44.55	4	3,155	0.13%
2020/03/20	1	49.00	1	51.20	49.50	0	3,134	0.00%
2020/03/19	1	48.30	0	0.00	47.70	1	3,113	0.03%
2020/03/18	5	53.06	1	58.90	53.00	4	3,112	0.13%
2020/03/17	4	58.80	4	58.98	58.80	0	3,033	0.00%
2020/03/16	2	68.70	0	0.00	65.30	2	3,006	0.07%
2020/03/13	1	72.00	0	0.00	72.50	1	2,948	0.03%
2020/03/12	1	79.90	0	0.00	79.90	1	2,936	0.03%
2020/03/11	1	89.30	0	0.00	88.70	1	2,899	0.03%
2020/03/09	0	0.00	3	95.53	94.70	-3	2,888	-0.10%
2020/03/05	1	95.50	0	0.00	95.30	1	2,917	0.03%
2020/03/04	0	0.00	1	95.50	94.40	-1	3,053	-0.03%
2020/03/03	0	0.00	1	94.60	94.60	-1	3,094	-0.03%
2020/03/02	1	85.00	0	0.00	88.30	1	3,082	0.03%
2020/02/27	2	88.65	1	88.80	87.00	1	3,119	0.03%
2020/02/26	0	0.00	1	90.80	89.90	-1	3,135	-0.03%
2020/02/25	5	90.96	6	90.67	91.30	-1	3,183	-0.03%
2020/02/24	2	92.10	0	0.00	91.50	2	3,275	0.06%
2020/02/21	3	94.23	1	93.20	93.20	2	3,371	0.06%
2020/02/20	1	93.40	2	93.30	93.00	-1	3,429	-0.03%
2020/02/19	1	94.00	0	0.00	93.60	1	3,438	0.03%
2020/02/18	2	93.10	3	93.17	93.00	-1	3,487	-0.03%
2020/02/17	4	93.58	1	93.70	93.00	3	3,525	0.09%
2020/02/14	0	0.00	1	92.10	92.80	-1	3,581	-0.03%
2020/02/13	1	94.00	0	0.00	91.80	1	3,608	0.03%
2020/02/12	0	0.00	3	92.60	92.70	-3	3,676	-0.08%
2020/02/11	1	91.70	0	0.00	91.40	1	3,771	0.03%
2020/02/10	1	89.50	1	87.70	89.80	0	3,787	0.00%
2020/02/07	1	89.20	10	89.03	88.70	-9	3,856	-0.23%
2020/02/05	1	91.00	0	0.00	90.80	1	3,968	0.03%
2020/02/04	0	0.00	1	90.20	90.10	-1	3,969	-0.03%
2020/02/03	2	88.50	0	0.00	88.00	2	3,941	0.05%
2020/01/31	0	0.00	1	92.70	91.50	-1	3,920	-0.03%
2020/01/30	5	95.72	2	98.10	93.60	3	3,935	0.08%
2020/01/20	1	104.00	0	0.00	104.00	1	3,952	0.03%
2020/01/17	0	0.00	4	105.50	105.00	-4	3,934	-0.10%
2020/01/16	1	105.50	1	105.00	105.00	0	3,896	0.00%
2020/01/15	2	107.25	0	0.00	105.50	2	3,873	0.05%
2020/01/13	3	115.67	1	118.50	109.00	2	3,798	0.05%
2020/01/10	1	115.50	0	0.00	114.50	1	3,577	0.03%
2020/01/03	4	116.50	1	118.00	116.50	3	3,450	0.09%
2019/12/31	1	118.00	0	0.00	115.00	1	3,371	0.03%
2019/12/30	0	0.00	2	114.00	115.00	-2	3,205	-0.06%
2019/12/27	0	0.00	1	112.00	110.50	-1	3,201	-0.03%
2019/12/26	1	114.00	0	0.00	114.00	1	3,302	0.03%
2019/12/20	0	0.00	1	105.50	106.50	-1	3,228	-0.03%
2019/12/17	1	106.00	0	0.00	105.00	1	3,222	0.03%
2019/12/11	1	109.00	0	0.00	109.00	1	3,208	0.03%
2019/12/10	1	112.00	0	0.00	111.50	1	3,182	0.03%
2019/11/27	1	116.00	1	116.00	115.50	0	3,319	0.00%
2019/11/26	0	0.00	3	114.17	115.00	-3	3,305	-0.09%
2019/11/21	0	0.00	1	108.50	110.00	-1	3,133	-0.03%
2019/11/20	0	0.00	1	107.50	107.00	-1	3,193	-0.03%
2019/11/19	1	113.00	0	0.00	110.00	1	3,194	0.03%
2019/11/18	5	110.10	3	111.33	112.00	2	3,200	0.06%
2019/11/15	1	109.00	4	107.63	108.50	-3	3,213	-0.09%
2019/11/14	1	102.50	0	0.00	102.50	1	3,154	0.03%
2019/11/13	1	107.00	0	0.00	106.50	1	3,122	0.03%
2019/11/12	3	108.00	3	108.50	109.50	0	3,157	0.00%
2019/11/11	4	106.38	1	106.00	105.50	3	3,147	0.10%
2019/11/08	2	108.00	1	108.00	105.50	1	3,212	0.03%
2019/11/07	1	106.50	0	0.00	106.00	1	3,154	0.03%
2019/11/06	0	0.00	2	105.75	106.50	-2	3,147	-0.06%
2019/11/05	1	106.50	1	106.00	107.00	0	3,100	0.00%
2019/11/04	0	0.00	1	101.50	102.50	-1	3,060	-0.03%
2019/11/01	0	0.00	2	100.25	101.50	-2	3,113	-0.06%
2019/10/30	2	99.55	5	100.10	99.00	-3	3,173	-0.09%
2019/10/29	0	0.00	5	96.74	97.20	-5	3,287	-0.15%
2019/10/28	0	0.00	10	96.33	96.60	-10	3,349	-0.30%
2019/10/23	3	94.07	2	93.60	95.20	1	3,337	0.03%
2019/10/16	2	90.20	3	91.20	90.10	-1	3,566	-0.03%
2019/10/15	6	90.78	73	90.79	91.00	-67	3,637	-1.84%
2019/10/08	8	95.88	0	0.00	94.40	8	4,032	0.20%
2019/10/07	1	95.60	0	0.00	95.60	1	4,068	0.02%
2019/10/04	1	96.50	0	0.00	95.60	1	4,107	0.02%
2019/10/01	0	0.00	1	98.50	98.10	-1	4,277	-0.02%
2019/09/26	70	102.36	1	102.50	102.00	69	4,443	1.55%
2019/09/25	1	97.80	3	98.50	99.10	-2	4,626	-0.04%
2019/09/23	0	0.00	1	96.00	96.40	-1	4,675	-0.02%
2019/09/20	1	95.40	0	0.00	95.20	1	4,734	0.02%
2019/09/17	1	96.50	0	0.00	96.30	1	4,952	0.02%
2019/09/12	1	94.80	0	0.00	94.80	1	5,214	0.02%
2019/09/11	24	94.53	41	94.96	95.20	-17	5,336	-0.32%
2019/09/06	0	0.00	1	98.50	98.00	-1	5,913	-0.02%
2019/09/04	1	103.00	1	103.00	102.00	0	5,991	0.00%
2019/09/03	1	100.50	1	100.50	100.50	0	5,967	0.00%
2019/09/02	3	100.17	1	101.00	100.00	2	6,010	0.03%
2019/08/30	20	99.50	3	99.27	98.90	17	6,027	0.28%
2019/08/28	0	0.00	2	98.40	99.50	-2	6,050	-0.03%
2019/08/26	2	97.45	21	96.37	96.10	-19	6,136	-0.31%
2019/08/23	0	0.00	3	99.37	98.10	-3	6,163	-0.05%
2019/08/21	1	97.50	1	99.80	97.70	0	6,203	0.00%
2019/08/20	4	99.55	5	99.62	99.10	-1	6,208	-0.02%
2019/08/19	3	92.90	0	0.00	95.30	3	6,310	0.05%
2019/08/16	20	91.60	0	0.00	91.50	20	6,389	0.31%
2019/08/15	2	92.80	1	94.40	92.50	1	6,509	0.02%
2019/08/14	1	98.20	2	97.10	96.40	-1	6,532	-0.02%
2019/08/13	2	99.95	4	99.45	98.00	-2	6,534	-0.03%
2019/08/08	2	94.90	0	0.00	94.40	2	6,801	0.03%
2019/08/07	2	94.10	1	93.40	94.20	1	6,967	0.01%
2019/08/06	0	0.00	1	93.90	94.50	-1	6,981	-0.01%
2019/08/05	1	96.90	0	0.00	91.80	1	6,942	0.01%
2019/08/02	3	99.47	1	97.50	98.40	2	6,904	0.03%
2019/08/01	4	100.13	34	100.81	99.00	-30	6,905	-0.43%
2019/07/31	3	99.40	7	100.34	98.80	-4	6,888	-0.06%
2019/07/30	1	116.00	0	0.00	108.50	1	6,670	0.01%
2019/07/29	1	121.50	1	121.50	120.50	0	6,669	0.00%
2019/07/26	1	122.50	1	121.50	121.50	0	6,751	0.00%
2019/07/24	2	124.50	25	124.12	123.00	-23	6,857	-0.34%
2019/07/23	2	121.00	0	0.00	121.00	2	6,929	0.03%
2019/07/22	20	121.00	2	121.25	121.50	18	7,018	0.26%
2019/07/19	3	121.50	3	120.67	120.50	0	7,121	0.00%
2019/07/18	8	125.06	4	124.38	122.50	4	7,141	0.06%
2019/07/17	3	124.17	43	124.48	124.00	-40	7,199	-0.56%
2019/07/16	33	124.89	5	124.80	124.00	28	7,198	0.39%
2019/07/15	42	120.50	3	120.00	122.00	39	7,043	0.55%
2019/07/12	3	117.00	9	118.78	117.00	-6	6,933	-0.09%
2019/07/11	5	115.20	1	116.00	114.50	4	6,962	0.06%
2019/07/10	0	0.00	1	117.50	117.00	-1	7,052	-0.01%
2019/07/09	1	115.00	2	116.25	115.00	-1	7,262	-0.01%
2019/07/08	1	116.50	0	0.00	115.00	1	7,385	0.01%
2019/07/05	1	117.50	1	119.00	120.00	0	7,655	0.00%
2019/07/03	6	118.50	1	120.00	118.00	5	7,830	0.06%
2019/07/02	3	116.67	9	117.56	117.00	-6	7,847	-0.08%
2019/07/01	3	111.50	1	112.00	112.00	2	7,776	0.03%
2019/06/27	4	111.88	3	111.83	113.00	1	7,985	0.01%
2019/06/26	1	110.50	4	110.63	111.00	-3	8,050	-0.04%
2019/06/25	3	112.17	0	0.00	112.00	3	8,132	0.04%
2019/06/24	0	0.00	1	113.00	113.50	-1	8,241	-0.01%
2019/06/21	2	117.00	3	116.50	116.00	-1	8,307	-0.01%
2019/06/20	1	115.50	1	116.00	117.00	0	8,286	0.00%
2019/06/19	3	113.83	2	113.50	113.00	1	8,261	0.01%
2019/06/18	1	113.50	3	112.00	110.50	-2	8,390	-0.02%
2019/06/17	10	110.85	84	111.16	112.50	-74	8,383	-0.88%
2019/06/14	42	104.58	9	106.00	107.00	33	8,255	0.40%
2019/06/13	21	104.40	4	104.25	102.50	17	8,148	0.21%
2019/06/12	0	0.00	1	103.50	104.00	-1	8,351	-0.01%
2019/06/11	15	102.43	2	101.50	101.00	13	8,488	0.15%
2019/06/10	10	100.50	4	100.88	103.00	6	8,928	0.07%
2019/06/06	0	0.00	1	97.40	98.80	-1	9,213	-0.01%
2019/06/05	4	99.73	3	102.00	98.50	1	9,261	0.01%
2019/06/04	1	101.50	0	0.00	101.00	1	9,309	0.01%
2019/06/03	4	105.13	0	0.00	100.50	4	9,497	0.04%
2019/05/31	1	104.00	1	104.50	103.50	0	9,559	0.00%
2019/05/30	0	0.00	1	105.00	104.00	-1	9,631	-0.01%
2019/05/29	2	107.25	2	107.50	105.00	0	9,784	0.00%
2019/05/28	0	0.00	2	107.00	108.50	-2	9,943	-0.02%
2019/05/27	4	103.88	1	104.00	104.00	3	9,925	0.03%
2019/05/24	3	106.50	1	108.00	104.50	2	10,059	0.02%
2019/05/23	10	104.05	12	101.67	105.00	-2	9,946	-0.02%
2019/05/22	3	102.33	3	105.00	101.50	0	9,930	0.00%
2019/05/21	3	98.17	2	97.10	100.00	1	9,909	0.01%
2019/05/17	0	0.00	8	100.06	99.80	-8	10,302	-0.08%
2019/05/16	14	103.71	7	102.64	100.00	7	10,309	0.07%
2019/05/15	8	97.36	12	99.63	102.00	-4	10,145	-0.04%
2019/05/14	2	91.55	0	0.00	93.00	2	10,134	0.02%
2019/05/10	1	91.20	0	0.00	91.50	1	10,486	0.01%
2019/05/09	5	98.00	8	96.64	92.70	-3	10,509	-0.03%
2019/05/08	3	99.40	3	99.63	97.80	0	10,650	0.00%
2019/05/06	1	100.00	2	98.80	96.60	-1	10,796	-0.01%
2019/05/03	10	97.12	7	98.13	98.70	3	10,910	0.03%
2019/05/02	2	93.15	2	92.60	94.80	0	10,931	0.00%
2019/04/30	4	93.93	4	94.43	94.00	0	10,897	0.00%
2019/04/29	3	92.80	1	91.50	89.80	2	10,771	0.02%
2019/04/26	1	97.00	1	97.40	95.00	0	10,651	0.00%
2019/04/25	6	100.52	3	99.67	98.00	3	10,556	0.03%
2019/04/24	2	107.50	1	108.50	104.00	1	10,417	0.01%
2019/04/23	1	109.00	9	109.56	110.00	-8	10,323	-0.08%
2019/04/22	3	104.50	1	106.50	105.50	2	10,162	0.02%
2019/04/19	1	105.50	0	0.00	101.50	1	10,128	0.01%
2019/04/18	3	105.33	2	105.00	104.00	1	10,111	0.01%
2019/04/17	10	107.75	4	107.63	106.50	6	10,075	0.06%
2019/04/16	0	0.00	1	105.50	105.50	-1	10,023	-0.01%
2019/04/15	3	113.83	6	111.58	105.50	-3	9,913	-0.03%
2019/04/12	7	113.86	7	112.79	112.50	0	9,713	0.00%
2019/04/11	5	110.50	4	110.75	110.50	1	9,613	0.01%
2019/04/10	3	114.17	0	0.00	117.00	3	9,301	0.03%
2019/04/09	3	115.83	4	115.25	113.00	-1	9,170	-0.01%
2019/04/08	2	115.25	3	116.83	113.00	-1	9,023	-0.01%
2019/04/03	7	122.21	5	122.30	120.00	2	8,840	0.02%
2019/04/02	4	117.13	3	115.50	115.50	1	8,605	0.01%
2019/04/01	0	0.00	1	121.50	117.50	-1	8,423	-0.01%
2019/03/29	4	123.63	0	0.00	121.50	4	8,290	0.05%
2019/03/28	4	126.00	2	125.00	125.00	2	8,214	0.02%
2019/03/27	3	129.33	1	127.50	125.00	2	8,173	0.02%
2019/03/26	1	135.50	1	132.00	131.00	0	8,153	0.00%
2019/03/25	4	133.50	2	135.00	135.50	2	8,054	0.02%
2019/03/22	5	132.70	7	133.21	134.50	-2	7,981	-0.03%
2019/03/21	5	133.40	2	134.50	135.00	3	7,915	0.04%
2019/03/20	0	0.00	4	129.88	131.00	-4	7,718	-0.05%
2019/03/19	5	128.70	2	128.50	126.00	3	7,683	0.04%
2019/03/18	0	0.00	1	123.50	124.50	-1	7,562	-0.01%
2019/03/15	10	125.75	5	123.60	125.00	5	7,641	0.07%
2019/03/14	13	123.62	13	125.27	127.00	0	7,503	0.00%
2019/03/13	8	122.56	12	122.63	123.00	-4	7,558	-0.05%
2019/03/12	4	115.13	6	116.58	118.50	-2	7,103	-0.03%
2019/03/08	3	106.83	3	109.33	111.50	0	6,836	0.00%
2019/03/07	10	110.75	9.2	107.33	108.00	0.8	6,888	0.01%
2019/03/06	2	108.25	5	109.70	111.00	-3	6,788	-0.04%
2019/03/05	0	0.00	6	107.25	105.50	-6	6,726	-0.09%
2019/03/04	8	105.06	4	105.00	103.50	4	6,741	0.06%
2019/02/27	5	103.80	12	104.50	106.00	-7	6,653	-0.11%
2019/02/26	0	0.00	2	97.80	96.50	-2	6,614	-0.03%
2019/02/25	10	98.44	6	96.30	96.20	4	6,869	0.06%
2019/02/22	2	105.75	3	105.50	106.00	-1	6,893	-0.01%
2019/02/21	7	109.00	1	107.50	106.50	6	6,847	0.09%
2019/02/20	2.2	110.09	4	110.13	111.00	-1.8	6,946	-0.03%
2019/02/19	3	108.67	3	110.83	109.00	0	6,887	0.00%
2019/02/18	4	104.25	24	104.73	107.00	-20	6,640	-0.30%
2019/02/15	2	97.35	4	98.88	97.30	-2	6,388	-0.03%
2019/02/14	22	99.46	12	96.55	97.40	10	6,291	0.16%
2019/02/13	8	97.81	113	98.60	99.10	-105	6,187	-1.70%	大賣/鉅額交易
2019/02/12	21	94.28	13	95.11	95.80	8	6,032	0.13%
2019/02/11	1	89.70	4	88.20	91.00	-3	5,808	-0.05%
2019/01/30	11	84.38	8	83.33	82.80	3	5,644	0.05%
2019/01/29	3	82.20	3	83.17	83.80	0	5,605	0.00%
2019/01/28	0	0.00	1	80.80	81.10	-1	5,443	-0.02%
2019/01/25	112	81.99	18	80.22	80.80	94	5,397	1.74%	大買/
2019/01/24	9	79.34	7	78.77	79.90	2	5,292	0.04%
2019/01/23	1	76.10	0	0.00	76.20	1	5,181	0.02%
2019/01/16	0	0.00	2	72.60	72.00	-2	5,672	-0.04%
2019/01/15	1	73.20	0	0.00	73.10	1	5,906	0.02%
2019/01/14	0	0.00	1	72.80	72.80	-1	5,989	-0.02%
2019/01/11	2	73.10	2	73.85	72.20	0	6,089	0.00%
2019/01/08	1	77.70	1	78.50	77.50	0	6,583	0.00%
2019/01/04	1	77.60	1	77.50	75.70	0	6,930	0.00%
2019/01/03	0	0.00	3	77.77	77.20	-3	7,041	-0.04%
2018/12/28	0	0.00	1	73.80	74.10	-1	7,466	-0.01%
2018/12/26	0	0.00	1	72.30	71.60	-1	7,653	-0.01%
2018/12/25	2	72.95	1	73.50	73.10	1	7,647	0.01%
2018/12/24	1	74.20	7	73.91	74.20	-6	7,653	-0.08%
2018/12/21	4	72.98	2	73.70	73.50	2	7,630	0.03%
2018/12/20	4	71.38	4	71.55	73.40	0	7,589	0.00%
2018/12/19	7	73.97	4	73.75	71.30	3	7,486	0.04%
2018/12/18	7	80.26	8	79.71	79.00	-1	7,334	-0.01%
2018/12/17	3	80.43	3	80.70	80.90	0	7,298	0.00%
2018/12/14	4	81.13	0	0.00	79.20	4	7,283	0.05%
2018/12/13	2	80.75	1	81.00	80.70	1	7,234	0.01%
2018/12/12	1	82.10	2	82.55	81.60	-1	7,186	-0.01%
2018/12/11	1	80.80	2	80.45	80.00	-1	7,080	-0.01%
2018/12/10	6	79.98	6	79.77	79.20	0	7,022	0.00%
2018/12/07	7	78.57	12	78.10	80.20	-5	6,862	-0.07%
2018/12/06	6	78.35	4	78.00	74.10	2	6,722	0.03%
2018/12/04	3	78.47	2	79.45	77.10	1	6,469	0.02%
2018/12/03	0	0.00	2	78.70	78.80	-2	6,434	-0.03%
2018/11/30	6	78.93	1	78.50	78.00	5	6,371	0.08%
2018/11/29	4	77.58	6	78.30	77.90	-2	6,209	-0.03%
2018/11/28	2	79.05	2	78.20	76.10	0	6,073	0.00%
2018/11/27	1	76.00	8	77.70	78.20	-7	5,967	-0.12%
2018/11/26	8	75.88	5	75.88	76.40	3	5,845	0.05%
2018/11/23	3	75.30	4	75.33	75.60	-1	5,714	-0.02%
2018/11/22	14	73.24	12	74.68	73.80	2	5,505	0.04%
2018/11/21	0	0.00	4	70.40	70.50	-4	5,205	-0.08%
2018/11/20	0	0.00	1	64.30	64.10	-1	4,983	-0.02%
2018/11/19	5	63.44	3	64.10	64.60	2	4,935	0.04%
2018/11/16	1	61.10	6	60.98	62.30	-5	4,731	-0.11%
2018/11/15	1	56.90	25	56.70	56.70	-24	4,649	-0.52%
2018/11/13	0	0.00	10	56.20	57.30	-10	4,631	-0.22%
2018/11/09	6	59.18	6	59.18	59.40	0	4,649	0.00%
2018/11/08	4	60.55	6	60.23	59.00	-2	4,641	-0.04%
2018/11/07	36	59.80	0	0.00	60.20	36	4,623	0.78%
2018/11/06	8	60.50	1	60.30	59.20	7	4,648	0.15%
2018/11/05	1	58.50	1	58.30	58.60	0	4,615	0.00%
2018/11/02	16	61.86	1	61.20	60.10	15	4,580	0.33%
2018/11/01	4	60.93	46	61.53	60.80	-42	4,565	-0.92%
2018/10/31	46	58.43	13	58.98	59.70	33	4,525	0.73%
2018/10/30	0	0.00	15	59.92	59.00	-15	4,504	-0.33%
2018/10/29	10	57.50	27	60.69	58.70	-17	4,479	-0.38%
2018/10/25	5	63.14	1	63.80	63.30	4	4,334	0.09%
2018/10/24	0	0.00	7	63.11	63.00	-7	4,179	-0.17%
2018/10/23	7	68.36	7	66.86	65.90	0	4,012	0.00%
2018/10/22	6	66.20	0	0.00	66.20	6	3,782	0.16%
2018/10/19	5	66.20	5	66.58	67.60	0	3,731	0.00%
2018/10/18	2	66.60	1	67.30	66.00	1	3,623	0.03%
2018/10/17	6	66.40	8	65.89	67.20	-2	3,478	-0.06%
2018/10/16	3	63.57	0	0.00	63.40	3	3,237	0.09%
2018/10/15	2	64.95	3	65.60	65.90	-1	3,152	-0.03%
2018/10/12	1	59.40	37	62.34	63.80	-36	2,834	-1.27%
2018/10/11	20	57.95	0	0.00	58.00	20	2,746	0.73%
2018/10/09	18	60.18	1	61.00	61.00	17	2,633	0.65%
2018/10/08	29	61.65	8	61.79	62.50	21	2,566	0.82%
2018/10/02	1	53.60	1	52.90	52.80	0	2,215	0.00%
2018/10/01	1	53.20	1	52.70	53.20	0	2,299	0.00%
2018/09/28	0	0.00	1	52.40	51.60	-1	2,343	-0.04%
2018/09/27	1	52.70	0	0.00	52.10	1	2,397	0.04%
2018/09/20	1	52.80	1	51.10	51.00	0	2,527	0.00%
2018/09/07	1	55.30	1	60.50	55.00	0	2,856	0.00%
2018/08/30	1	63.00	0	0.00	62.50	1	3,675	0.03%
2018/08/21	1	63.60	0	0.00	63.30	1	4,794	0.02%
2018/08/17	1	64.10	2	64.40	63.50	-1	4,855	-0.02%
2018/08/16	1	62.50	0	0.00	63.50	1	4,894	0.02%
2018/08/15	1	62.50	0	0.00	62.40	1	5,003	0.02%
2018/08/14	2	63.50	0	0.00	65.00	2	5,035	0.04%
2018/08/09	1	68.40	0	0.00	69.00	1	5,233	0.02%
2018/08/07	1	71.50	2	70.40	70.40	-1	5,395	-0.02%
2018/08/06	2	72.65	7	72.49	72.60	-5	5,481	-0.09%
2018/08/03	8	71.50	5	71.22	71.80	3	5,493	0.05%
2018/08/02	0	0.00	1	71.30	69.00	-1	5,629	-0.02%
2018/08/01	0	0.00	1	68.60	69.10	-1	5,726	-0.02%
2018/07/27	1	69.30	1	68.50	68.50	0	6,185	0.00%
2018/07/24	0	0.00	1	68.30	69.90	-1	6,670	-0.01%
2018/07/23	3	67.60	1	67.50	67.10	2	6,880	0.03%
2018/07/20	7	71.60	2	70.20	69.20	5	7,331	0.07%
2018/07/19	1	70.60	0	0.00	69.00	1	7,533	0.01%
2018/07/18	1	69.60	1	70.00	69.60	0	7,690	0.00%
2018/07/17	1	73.30	2	72.65	71.30	-1	7,892	-0.01%
2018/07/16	1	74.50	3	75.13	74.70	-2	8,350	-0.02%
2018/07/13	0	0.00	3	72.10	72.10	-3	8,375	-0.04%
2018/07/12	3	70.27	1	70.10	70.90	2	8,422	0.02%
2018/07/11	0	0.00	2	68.40	68.00	-2	8,458	-0.02%
2018/07/10	3	67.07	0	0.00	67.30	3	8,500	0.04%
2018/07/09	5	67.94	4	65.88	67.80	1	8,641	0.01%
2018/07/04	3	67.93	0	0.00	67.50	3	9,071	0.03%
2018/07/03	3	76.23	3	73.63	73.50	0	9,087	0.00%
2018/06/29	1	76.30	1	76.80	76.80	0	9,088	0.00%
2018/06/28	2	77.30	0	0.00	76.80	2	9,137	0.02%
2018/06/26	3	79.30	0	0.00	78.20	3	9,109	0.03%
2018/06/25	1	82.20	1	81.80	81.80	0	9,075	0.00%
2018/06/22	3	85.03	2	83.50	83.30	1	9,151	0.01%
2018/06/20	1	83.30	0	0.00	82.90	1	9,071	0.01%
2018/06/19	1	84.10	10	84.25	83.30	-9	9,004	-0.10%
2018/06/15	5	84.54	2	83.50	83.50	3	8,952	0.03%
2018/06/14	1	88.30	6	89.98	87.30	-5	8,842	-0.06%
2018/06/13	8	88.70	2	90.15	88.20	6	8,725	0.07%
2018/06/12	1	87.30	2	88.70	87.30	-1	8,543	-0.01%
2018/06/11	3	85.63	0	0.00	86.00	3	8,383	0.04%
2018/06/08	4	85.40	1	84.80	84.90	3	8,330	0.04%
2018/06/07	5	91.12	2	91.35	89.10	3	8,154	0.04%
2018/06/06	0	0.00	11	88.25	88.80	-11	7,921	-0.14%
2018/06/05	2	90.25	2	90.30	88.90	0	7,773	0.00%
2018/06/04	5	89.54	7	89.72	87.10	-2	7,532	-0.03%
2018/06/01	23	82.61	9	82.12	86.30	14	7,180	0.19%
2018/05/31	6	78.08	3	76.33	78.50	3	6,909	0.04%
2018/05/30	1	72.50	1	73.50	72.00	0	6,813	0.00%
2018/05/29	2	73.15	1	75.00	72.00	1	6,763	0.01%
2018/05/28	1	75.00	1	74.30	73.90	0	6,727	0.00%
2018/05/25	0	0.00	1	76.30	74.00	-1	6,697	-0.01%
2018/05/24	3	77.27	2	77.80	77.00	1	6,643	0.02%
2018/05/23	4	77.35	3	76.63	77.60	1	6,567	0.02%
2018/05/21	0	0.00	5	73.04	73.40	-5	6,376	-0.08%
2018/05/18	1	77.70	4	76.40	74.80	-3	6,269	-0.05%
2018/05/17	8	78.93	5	78.38	77.80	3	6,178	0.05%
2018/05/16	6	80.73	4	78.38	77.30	2	6,093	0.03%
2018/05/15	7	80.81	6	80.85	79.10	1	5,974	0.02%
2018/05/14	1	80.00	2	79.75	81.20	-1	5,886	-0.02%
2018/05/11	2	81.40	2	79.30	78.60	0	5,761	0.00%
2018/05/10	3	81.00	4	80.88	81.90	-1	5,666	-0.02%
2018/05/09	1	77.00	0	0.00	77.00	1	5,455	0.02%
2018/05/08	2	82.75	2	83.25	80.90	0	5,277	0.00%
2018/05/07	6	82.05	5	82.18	82.80	1	5,180	0.02%
2018/05/04	1	81.50	1	80.60	80.30	0	5,026	0.00%
2018/05/03	1	91.30	0	0.00	86.10	1	4,759	0.02%
2018/05/02	1	89.80	3	90.27	91.20	-2	4,545	-0.04%
2018/04/30	3	89.93	4	89.98	89.20	-1	4,420	-0.02%
2018/04/27	2	91.05	2	90.60	88.80	0	4,208	0.00%
2018/04/26	4	93.38	7	92.14	91.00	-3	3,949	-0.08%
2018/04/25	3	85.97	20	85.24	88.90	-17	3,471	-0.49%
2018/04/24	10	82.39	1	81.70	80.90	9	3,192	0.28%
2018/04/23	5	84.12	1	83.60	83.00	4	3,014	0.13%
2018/04/20	3	83.77	4	82.65	81.80	-1	2,787	-0.04%
2018/04/19	0	0.00	6	76.83	78.60	-6	2,277	-0.26%
2018/04/18	1	70.30	0	0.00	71.50	1	2,129	0.05%
2018/04/17	1	72.10	3	70.67	67.30	-2	2,016	-0.10%
2018/04/16	0	0.00	1	71.20	71.50	-1	1,902	-0.05%
2018/04/13	1	71.50	13	71.42	70.50	-12	1,770	-0.68%
2018/04/12	2	69.90	6	69.87	70.00	-4	1,579	-0.25%
2018/04/11	1	61.30	11	62.49	65.70	-10	1,255	-0.80%
2018/04/10	6	59.35	5	63.50	59.80	1	1,088	0.09%
2018/04/09	0	0.00	1	55.50	60.90	-1	926	-0.11%
2018/04/02	1	55.80	1	54.70	54.60	0	764	0.00%
2018/03/31	0	0.00	3	54.70	55.20	-3	730	-0.41%
2018/03/30	0	0.00	1	53.20	52.30	-1	663	-0.15%
2018/03/29	4	54.00	3	53.50	53.30	1	650	0.15%
2018/03/28	1	55.00	0	0.00	53.00	1	623	0.16%
2018/03/27	1	56.00	1	53.30	53.50	0	598	0.00%
2018/03/26	0	0.00	3	53.70	53.70	-3	488	-0.61%
2018/03/20	0	0.00	1	47.00	47.00	-1	400	-0.25%
2018/03/16	0	0.00	2	46.83	46.35	-2	398	-0.50%
2018/03/15	2	46.60	0	0.00	47.10	2	392	0.51%
2018/03/06	0	0.00	4	43.48	43.10	-4	370	-1.08%
2018/03/05	0	0.00	1	44.20	43.20	-1	372	-0.27%
2018/02/22	0	0.00	2	41.90	42.65	-2	406	-0.49%
2018/02/08	0	0.00	2	44.13	44.10	-2	469	-0.43%
2018/02/07	3	45.40	1	44.70	44.70	2	483	0.41%
2018/02/06	2	46.15	0	0.00	44.50	2	496	0.40%
2018/02/02	0	0.00	1	48.95	49.00	-1	515	-0.19%
2018/01/26	0	0.00	1	50.30	50.40	-1	613	-0.16%
2018/01/24	1	50.20	0	0.00	50.30	1	666	0.15%
2018/01/23	1	50.00	1	50.20	49.90	0	662	0.00%
2018/01/18	1	50.40	1	50.30	49.70	0	667	0.00%
2018/01/17	1	50.50	1	50.30	50.30	0	668	0.00%
2018/01/16	1	51.40	1	51.20	50.60	0	672	0.00%
2018/01/11	1	49.20	0	0.00	49.20	1	646	0.15%
2018/01/10	2	50.40	0	0.00	50.00	2	646	0.31%
2018/01/08	1	49.90	0	0.00	50.40	1	642	0.16%
2018/01/03	1	51.10	2	50.70	50.40	-1	654	-0.15%
2018/01/02	0	0.00	2	51.20	51.10	-2	647	-0.31%