美時 (1795)-元大-六合券商分點個股進出

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
320.5
漲跌
--
漲幅
0.00%
成交量
6,104張
產業
上市生技醫療類股
603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-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/04/24	1	317.50	1	315.50	320.50	0	6,811	0.00%
2024/04/23	0	0.00	0.1	322.50	320.50	-0.1	6,878	0.00%
2024/04/22	0	0.00	3	313.67	313.00	-3	7,002	-0.04%
2024/04/19	2.1	320.48	5	311.50	311.50	-2.9	7,220	-0.04%
2024/04/18	1.1	320.92	1.9	322.60	321.00	-0.8	7,168	-0.01%
2024/04/17	4	335.88	2	339.50	333.50	2	7,175	0.03%
2024/04/16	10	335.80	15.3	336.83	334.00	-5.3	7,140	-0.07%
2024/04/15	0.8	338.00	0	334.50	332.50	0.8	7,006	0.01%
2024/04/12	1	328.50	1.6	339.11	342.00	-0.6	7,026	-0.01%
2024/04/11	1.1	329.95	0.3	329.50	325.00	0.8	6,982	0.01%
2024/04/10	0.1	318.00	0.3	328.77	326.50	-0.2	6,910	0.00%
2024/04/09	0.2	326.17	1.2	325.20	323.00	-1.1	6,861	-0.02%
2024/04/08	1.4	326.34	1.8	330.85	325.00	-0.4	6,869	-0.01%
2024/04/03	2	314.75	5.5	317.70	317.50	-3.5	6,735	-0.05%
2024/04/02	1.4	311.18	1	311.00	310.50	0.4	6,597	0.01%
2024/04/01	3	310.83	1	309.00	308.00	2	6,573	0.03%
2024/03/29	0.3	303.50	1	303.03	304.00	-0.7	6,465	-0.01%
2024/03/28	4.3	310.78	4.2	307.98	306.00	0.1	6,436	0.00%
2024/03/27	3.1	306.11	24.4	314.41	310.00	-21.3	6,315	-0.34%
2024/03/26	2.1	296.45	0.8	293.22	293.00	1.3	5,985	0.02%
2024/03/25	1	298.00	4.5	299.12	294.50	-3.5	5,987	-0.06%
2024/03/22	4.3	278.72	7.4	281.16	288.50	-3.1	5,788	-0.05%
2024/03/21	1	276.50	1	275.00	274.50	0	5,766	0.00%
2024/03/20	1.3	277.69	0	0.00	276.50	1.3	5,825	0.02%
2024/03/19	0.2	274.50	0.2	274.98	275.50	0	5,811	0.00%
2024/03/18	2	270.75	0	0.00	271.00	2	5,894	0.03%
2024/03/15	0.1	265.00	5	264.60	271.50	-4.9	5,928	-0.08%
2024/03/14	2.1	270.57	4	269.63	270.00	-1.9	5,896	-0.03%
2024/03/13	4.7	266.34	2	270.00	266.50	2.7	5,939	0.04%
2024/03/12	0.2	275.33	0.1	276.00	274.00	0.1	6,023	0.00%
2024/03/11	4.1	275.09	2	274.75	273.50	2.1	6,070	0.04%
2024/03/08	3	278.47	0	0.00	275.00	3	6,246	0.05%
2024/03/07	2.2	286.06	2.2	285.63	284.00	0	6,386	0.00%
2024/03/06	1.1	291.45	1	289.50	289.00	0.1	6,581	0.00%
2024/03/05	5	296.40	7	297.07	294.50	-2	6,582	-0.03%
2024/03/04	1.1	288.34	1	290.50	291.50	0.1	6,550	0.00%
2024/03/01	0.1	288.38	1	290.50	289.50	-0.9	6,606	-0.01%
2024/02/29	2.1	291.94	1.2	289.36	289.50	0.8	6,850	0.01%
2024/02/27	2	302.94	3.3	297.73	296.00	-1.2	6,802	-0.02%
2024/02/26	2.1	287.74	10.4	285.52	293.50	-8.3	6,616	-0.13%
2024/02/23	6	272.00	5	273.00	272.00	1	6,475	0.02%
2024/02/22	2.2	274.35	0.1	275.00	273.00	2.1	6,523	0.03%
2024/02/21	4	276.75	5.1	280.20	276.50	-1.1	6,639	-0.02%
2024/02/19	2.1	276.76	1.1	282.59	275.00	1	6,836	0.01%
2024/02/16	1	274.00	0	276.50	277.00	1	6,991	0.01%
2024/02/15	0.2	273.38	10	272.50	273.00	-9.8	7,030	-0.14%
2024/02/05	0	274.50	1	275.00	275.50	-1	7,047	-0.01%
2024/02/02	5.6	275.44	2	274.50	274.50	3.6	7,221	0.05%
2024/02/01	5.1	282.43	5.6	284.65	282.00	-0.5	7,231	-0.01%
2024/01/31	5.1	278.99	12	278.79	279.50	-6.9	7,211	-0.10%
2024/01/30	3.1	274.88	2	280.00	271.00	1.1	7,270	0.02%
2024/01/26	1.2	275.90	1	273.50	273.50	0.2	7,327	0.00%
2024/01/25	2.1	275.26	1	276.00	274.50	1.1	7,375	0.01%
2024/01/24	1	278.50	1	279.00	278.00	0	7,471	0.00%
2024/01/23	4.5	274.41	3	276.00	276.50	1.5	7,556	0.02%
2024/01/22	6.7	284.03	3	282.50	282.50	3.7	7,586	0.05%
2024/01/19	3	290.67	1	288.50	288.50	2	7,813	0.03%
2024/01/18	1.2	291.17	31	290.31	288.50	-29.8	7,923	-0.38%
2024/01/17	7.1	295.19	7.2	292.60	288.50	-0.1	8,052	0.00%
2024/01/16	11	299.23	15.2	300.46	303.00	-4.2	8,078	-0.05%
2024/01/15	14	297.79	64.8	297.17	296.50	-50.8	7,934	-0.64%
2024/01/12	1.1	282.07	2.4	284.21	282.50	-1.4	7,715	-0.02%
2024/01/11	7.2	283.28	3	282.17	281.50	4.2	7,746	0.05%
2024/01/10	1.1	288.43	0.1	288.52	290.00	1	7,653	0.01%
2024/01/09	2.2	284.59	0.2	286.50	288.00	2	7,613	0.03%
2024/01/08	3.2	281.70	22.8	283.70	284.50	-19.6	7,572	-0.26%
2024/01/05	4	277.25	49.3	279.54	285.00	-45.3	7,456	-0.61%
2024/01/04	21	272.00	21	274.60	272.00	0	7,277	0.00%
2024/01/03	56.1	276.67	15	276.87	270.50	41.1	7,252	0.57%
2024/01/02	26	273.00	32	275.50	275.50	-6	7,146	-0.08%
2023/12/29	8	269.50	8	272.43	272.00	0	7,086	0.00%
2023/12/28	1.3	268.60	0	0.00	264.00	1.3	7,011	0.02%
2023/12/27	1.1	265.23	1	268.00	269.50	0.1	6,981	0.00%
2023/12/26	0.1	260.50	0	0.00	264.00	0.1	6,955	0.00%
2023/12/25	0	261.47	0	0.00	260.00	0	6,955	0.00%
2023/12/22	0.1	268.83	8.1	266.01	267.00	-8	6,893	-0.12%
2023/12/21	12.3	269.57	0.1	269.50	268.50	12.3	6,890	0.18%
2023/12/20	8	274.25	5	278.60	273.50	3	6,861	0.04%
2023/12/19	12.3	270.40	14.3	273.78	273.50	-2	6,779	-0.03%
2023/12/18	13.4	273.98	25	278.62	272.50	-11.7	6,815	-0.17%
2023/12/15	3.1	272.04	15	271.13	274.00	-12	6,831	-0.17%
2023/12/14	0	267.50	1	269.50	268.50	-1	6,792	-0.01%
2023/12/13	18.7	270.76	7.7	274.39	264.50	11	6,764	0.16%
2023/12/12	13.1	274.92	2.2	278.25	274.00	10.9	6,707	0.16%
2023/12/11	5.4	273.33	3	275.83	274.50	2.4	6,653	0.04%
2023/12/08	10.6	274.45	6	276.17	272.00	4.6	6,615	0.07%
2023/12/07	15.1	274.43	14	277.18	274.00	1.1	6,627	0.02%
2023/12/06	3.2	271.66	3.2	272.25	270.00	-0.1	6,521	0.00%
2023/12/05	15.1	272.73	4.1	274.32	272.00	10.9	6,487	0.17%
2023/12/04	13	275.96	7.2	275.96	277.00	5.8	6,286	0.09%
2023/12/01	1.1	268.02	19	268.61	267.50	-18	6,085	-0.29%
2023/11/30	3.6	259.09	2	261.00	258.50	1.6	5,839	0.03%
2023/11/29	2	256.05	7	260.86	261.00	-5	5,805	-0.09%
2023/11/28	6	256.33	6	258.17	258.00	0	5,753	0.00%
2023/11/27	14.1	258.33	24.7	259.72	257.00	-10.5	5,706	-0.18%
2023/11/24	11	247.50	1	252.00	250.00	10	5,466	0.18%
2023/11/22	4.1	247.41	3	252.83	245.50	1.1	5,363	0.02%
2023/11/21	11	248.86	2	250.00	248.00	9	5,328	0.17%
2023/11/20	17	255.50	42	255.13	251.50	-25	5,321	-0.47%
2023/11/17	5.1	251.34	15	252.57	254.00	-10	5,218	-0.19%
2023/11/16	6	254.33	18.7	256.09	253.00	-12.7	5,168	-0.25%
2023/11/15	13	249.96	26.2	245.65	252.00	-13.2	5,061	-0.26%
2023/11/14	0.4	233.50	0.2	238.50	238.50	0.2	4,929	0.00%
2023/11/13	2.3	236.78	1	236.50	233.00	1.3	4,992	0.03%
2023/11/10	40	241.64	7	241.79	240.50	33	5,229	0.63%
2023/11/09	4.4	243.84	10.3	244.78	236.00	-5.9	5,220	-0.11%
2023/11/08	9.3	242.32	8	244.56	242.00	1.3	5,433	0.02%
2023/11/07	13.3	244.04	2	253.50	243.50	11.3	5,584	0.20%
2023/11/06	3	245.83	0	0.00	247.00	3	5,726	0.05%
2023/11/03	2.1	250.98	4.4	249.61	244.50	-2.3	5,828	-0.04%
2023/11/02	3.3	247.92	2	246.99	248.50	1.3	5,801	0.02%
2023/11/01	2.2	251.45	2	252.00	251.00	0.2	5,757	0.00%
2023/10/31	2.5	254.66	2	251.99	252.00	0.5	5,689	0.01%
2023/10/30	2	253.75	1.1	253.55	252.00	0.9	5,730	0.02%
2023/10/27	4.1	248.78	7.4	250.99	254.00	-3.3	5,619	-0.06%
2023/10/26	3.2	239.66	2	241.00	236.00	1.2	5,359	0.02%
2023/10/25	4	237.31	18.2	242.17	240.00	-14.2	5,272	-0.27%
2023/10/24	9.1	227.16	10.3	227.92	230.00	-1.2	5,133	-0.02%
2023/10/23	0.2	211.68	2	216.00	215.00	-1.8	5,129	-0.03%
2023/10/20	0.1	209.66	1	209.00	208.50	-0.9	5,254	-0.02%
2023/10/19	5.1	218.99	3	221.33	218.00	2.1	5,417	0.04%
2023/10/18	0.3	213.17	10	210.50	210.50	-9.7	5,566	-0.17%
2023/10/17	1.1	218.85	0.1	217.00	217.00	1	5,735	0.02%
2023/10/16	2.2	222.57	0	0.00	220.50	2.2	5,918	0.04%
2023/10/13	5.1	229.49	0	0.00	227.50	5.1	5,982	0.09%
2023/10/12	0.1	233.50	0	0.00	232.50	0.1	6,058	0.00%
2023/10/11	0.1	234.50	0	0.00	232.00	0.1	6,183	0.00%
2023/10/06	1	237.00	2	239.00	238.00	-1	6,303	-0.02%
2023/10/05	0	238.00	0	0.00	235.00	0	6,449	0.00%
2023/10/03	1	237.50	0	0.00	234.00	1	6,640	0.02%
2023/10/02	0	0.00	1	239.00	238.00	-1	6,719	-0.01%
2023/09/28	0	240.00	1	238.50	238.50	-1	6,825	-0.01%
2023/09/27	1.1	237.03	0	0.00	237.00	1.1	6,999	0.02%
2023/09/26	0	238.00	0	0.00	235.50	0	7,184	0.00%
2023/09/25	0	238.00	0.2	238.50	239.50	-0.2	7,529	0.00%
2023/09/22	1.2	233.29	2.1	233.98	234.00	-0.9	7,696	-0.01%
2023/09/21	3.4	231.94	1	236.50	233.50	2.4	7,937	0.03%
2023/09/20	6.5	241.60	1	243.50	237.50	5.5	8,128	0.07%
2023/09/19	4.2	250.50	4.1	251.98	249.50	0.1	8,256	0.00%
2023/09/18	31.1	248.16	2	248.00	246.50	29.1	8,281	0.35%
2023/09/15	2.1	243.12	2	244.50	246.50	0.1	8,385	0.00%
2023/09/14	3	245.67	0.2	247.50	246.50	2.8	8,414	0.03%
2023/09/12	2.9	239.20	2.2	238.00	240.00	0.7	8,595	0.01%
2023/09/11	0.1	248.50	1	248.01	246.00	-0.9	8,647	-0.01%
2023/09/08	2.3	243.79	0	0.00	246.00	2.3	8,758	0.03%
2023/09/07	6	248.00	1	248.00	247.50	5	8,766	0.06%
2023/09/06	3	251.00	0	0.00	250.00	3	8,820	0.03%
2023/09/05	1.2	250.42	2	252.00	250.00	-0.8	8,860	-0.01%
2023/09/04	2	256.25	0	0.00	256.00	2	8,916	0.02%
2023/09/01	0	0.00	0	258.50	258.50	0	8,964	0.00%
2023/08/31	0	0.00	0.1	255.50	253.50	-0.1	9,023	0.00%
2023/08/30	5.1	255.08	0	0.00	257.00	5.1	9,202	0.06%
2023/08/29	0.2	251.75	0.2	252.00	252.00	0	9,210	0.00%
2023/08/28	10.6	249.87	0	0.00	247.50	10.6	9,262	0.11%
2023/08/25	0	248.50	0	0.00	248.00	0	9,287	0.00%
2023/08/24	10	253.00	0.4	252.00	249.50	9.6	9,305	0.10%
2023/08/23	6	254.07	0	0.00	249.50	6	9,304	0.06%
2023/08/21	0.1	260.00	0	0.00	260.00	0.1	9,482	0.00%
2023/08/18	1	259.92	2	257.75	254.00	-1	9,590	-0.01%
2023/08/17	7.1	259.59	1.1	260.05	259.50	6	9,709	0.06%
2023/08/16	15.1	269.23	5	272.60	268.00	10.1	9,745	0.10%
2023/08/15	6	257.92	5.4	261.12	263.50	0.6	10,042	0.01%
2023/08/14	2.7	245.00	2	250.01	250.00	0.7	10,398	0.01%
2023/08/11	4.9	277.28	0.1	280.00	269.00	4.8	10,493	0.05%
2023/08/10	3.3	289.23	4.5	285.65	286.00	-1.2	10,356	-0.01%
2023/08/09	1	292.50	3.2	282.57	292.00	-2.2	10,287	-0.02%
2023/08/08	1.2	279.93	3	280.50	280.50	-1.8	10,417	-0.02%
2023/08/07	2	287.00	0	290.00	285.50	2	10,717	0.02%
2023/08/04	0	282.50	0	0.00	289.50	0	10,779	0.00%
2023/08/02	0.1	287.00	2	291.25	285.50	-2	10,840	-0.02%
2023/08/01	1.1	292.91	1	293.00	293.00	0.1	10,808	0.00%
2023/07/31	2.1	288.52	1	285.00	286.50	1.1	10,838	0.01%
2023/07/28	4.3	288.41	0	0.00	286.00	4.3	11,103	0.04%
2023/07/27	5	293.00	1	294.00	291.50	4	11,155	0.04%
2023/07/26	10.3	296.48	3	292.50	291.00	7.3	11,327	0.06%
2023/07/25	1	297.00	0	0.00	301.00	1	11,201	0.01%
2023/07/24	10	300.00	0.2	302.17	302.00	9.8	11,079	0.09%
2023/07/21	0	0.00	1.2	294.09	291.00	-1.2	10,941	-0.01%
2023/07/20	7	293.91	1.1	288.48	287.00	6	10,868	0.05%
2023/07/19	3.1	293.98	4.3	292.63	292.00	-1.2	10,780	-0.01%
2023/07/18	12.8	284.55	2	282.53	283.00	10.8	10,718	0.10%
2023/07/17	2	285.25	1	288.46	288.50	1	10,907	0.01%
2023/07/14	4.7	276.86	1	274.50	277.50	3.7	10,937	0.03%
2023/07/13	4.5	286.77	4	284.25	280.00	0.5	10,846	0.00%
2023/07/12	1	288.00	0	290.50	290.00	1	10,748	0.01%
2023/07/11	4	288.00	0	0.00	283.00	4	10,628	0.04%
2023/07/10	5.5	282.27	4.1	283.75	285.00	1.4	10,638	0.01%
2023/07/07	4.4	286.55	4	290.25	284.50	0.4	10,601	0.00%
2023/07/06	6.1	294.81	1	299.50	290.00	5.1	10,550	0.05%
2023/07/05	10.5	298.71	2	301.75	294.50	8.5	10,508	0.08%
2023/07/04	15.1	302.22	1	299.00	297.00	14.1	10,684	0.13%
2023/07/03	9.5	299.41	1	305.50	299.00	8.5	10,815	0.08%
2023/06/30	2.1	329.23	16	333.66	325.50	-13.9	10,553	-0.13%
2023/06/29	3	338.00	4.1	343.28	338.50	-1.1	10,581	-0.01%
2023/06/28	5.1	330.25	3.2	331.60	333.50	1.8	10,466	0.02%
2023/06/27	5	321.60	3.1	326.69	329.00	1.9	10,336	0.02%
2023/06/26	1.1	310.38	0	0.00	311.50	1.1	10,210	0.01%
2023/06/21	14.1	308.80	2	310.51	308.00	12.1	10,262	0.12%
2023/06/20	1	319.00	0	0.00	320.00	1	10,186	0.01%
2023/06/19	1	321.00	1	327.00	324.00	0	10,176	0.00%
2023/06/16	3	329.67	1	324.00	323.00	2	10,180	0.02%
2023/06/15	14	325.79	4	325.62	330.00	10	10,090	0.10%
2023/06/14	1	323.00	1	315.50	314.00	0	10,005	0.00%
2023/06/13	1.1	311.10	0	0.00	311.50	1.1	10,016	0.01%
2023/06/09	0	0.00	1	319.00	319.00	-1	10,155	-0.01%
2023/06/08	1	324.50	2	318.00	311.00	-1	10,193	-0.01%
2023/06/07	1	316.50	3	317.33	322.00	-2	10,291	-0.02%
2023/06/06	2	318.73	4	318.63	315.50	-2	10,290	-0.02%
2023/06/05	17	326.17	9	315.78	315.50	8	10,443	0.08%
2023/06/02	1	321.00	1	320.00	320.50	0	10,354	0.00%
2023/06/01	2	324.97	1	320.50	320.00	1	10,395	0.01%
2023/05/30	2	331.50	0	0.00	328.50	2	10,438	0.02%
2023/05/26	1	337.00	1	327.05	327.00	0	10,501	0.00%
2023/05/25	1	335.50	1	334.00	331.00	0	10,435	0.00%
2023/05/24	1	330.50	2.2	331.01	334.50	-1.2	10,597	-0.01%
2023/05/23	3.1	336.10	6	338.92	342.00	-2.9	10,554	-0.03%
2023/05/22	2	337.73	2	334.75	332.00	0	10,623	0.00%
2023/05/19	15	342.96	18.3	339.03	343.50	-3.3	10,942	-0.03%
2023/05/18	9	322.00	8.2	328.49	339.00	0.8	10,548	0.01%
2023/05/17	8	292.56	17.4	304.57	308.50	-9.4	10,167	-0.09%
2023/05/16	4	278.13	7	279.43	280.50	-3	10,044	-0.03%
2023/05/15	10.1	283.24	6	277.08	275.50	4.1	10,505	0.04%
2023/05/12	6.1	290.83	8.1	286.87	289.00	-2	10,560	-0.02%
2023/05/11	6.1	290.83	8.1	286.87	283.50	-2	10,608	-0.02%
2023/05/10	0	0.00	3	277.50	285.00	-3	10,557	-0.03%
2023/05/09	0	0.00	2	281.25	279.00	-2	11,202	-0.02%
2023/05/08	3	283.50	9	281.39	287.00	-6	11,495	-0.05%
2023/05/05	9	280.50	7	280.71	281.50	2	11,577	0.02%
2023/05/04	3	280.33	4	281.38	279.00	-1	11,585	-0.01%
2023/05/03	1.2	276.50	4.1	272.40	272.50	-2.9	11,322	-0.03%
2023/05/02	3.2	272.70	5.1	274.98	278.00	-1.9	11,293	-0.02%
2023/04/28	1.1	259.00	1.2	259.92	259.50	-0.1	11,163	0.00%
2023/04/26	0.2	252.00	0	0.00	254.00	0.2	11,495	0.00%
2023/04/25	1	252.50	1	255.50	254.50	0	11,533	0.00%
2023/04/24	0	0.00	16.4	259.50	260.50	-16.4	11,571	-0.14%
2023/04/21	4.5	255.18	4.1	254.13	250.00	0.5	11,703	0.00%
2023/04/20	9	270.56	11	275.14	265.00	-2	11,657	-0.02%
2023/04/19	4	266.50	5.2	270.40	269.00	-1.2	11,532	-0.01%
2023/04/18	2.1	267.44	4	262.63	265.50	-2	11,483	-0.02%
2023/04/17	1.3	265.17	2	263.75	262.00	-0.7	11,531	-0.01%
2023/04/14	3	268.33	1	265.50	265.00	2	11,654	0.02%
2023/04/13	6	270.42	7	272.86	267.00	-1	11,820	-0.01%
2023/04/12	3.1	269.65	4	269.88	267.50	-0.9	12,000	-0.01%
2023/04/11	4	269.00	2.1	268.04	265.50	2	12,263	0.02%
2023/04/10	9.1	271.12	6	272.00	265.50	3.1	12,365	0.03%
2023/04/07	18.1	274.72	13	275.92	273.00	5.1	12,493	0.04%
2023/04/06	12	267.46	12	267.46	269.50	0	12,364	0.00%
2023/03/31	3	257.67	3.1	251.02	251.00	-0.1	12,223	0.00%
2023/03/30	2	259.00	6	257.83	257.50	-4	12,342	-0.03%
2023/03/29	4.1	254.11	5	256.42	258.00	-0.9	12,279	-0.01%
2023/03/28	1	256.91	1	257.00	246.00	0	12,297	0.00%
2023/03/27	4	254.75	6	254.42	252.00	-2	12,263	-0.02%
2023/03/24	7	248.43	1	246.50	252.50	6	12,406	0.05%
2023/03/23	1	245.50	1	245.00	244.00	0	12,539	0.00%
2023/03/22	3.3	245.15	3	244.33	243.50	0.3	12,526	0.00%
2023/03/21	4	249.25	4	249.25	243.50	0	12,477	0.00%
2023/03/20	2	246.50	2	248.75	248.50	0	12,412	0.00%
2023/03/17	4	247.25	4	248.00	247.50	0	12,389	0.00%
2023/03/16	7	245.93	6	246.25	245.50	1	12,333	0.01%
2023/03/15	11	254.14	3	254.00	254.50	8	12,230	0.07%
2023/03/14	9	250.83	8	252.94	248.00	1	12,164	0.01%
2023/03/13	9	251.84	2	253.99	250.00	7	12,117	0.06%
2023/03/10	5.2	259.98	6	262.42	255.00	-0.8	12,041	-0.01%
2023/03/09	7	271.21	2.6	271.12	270.00	4.4	11,896	0.04%
2023/03/08	13.3	274.42	10	281.23	271.50	3.3	11,878	0.03%
2023/03/07	15.3	285.38	14	281.50	277.50	1.3	11,702	0.01%
2023/03/06	8	281.57	9	283.83	285.00	-1	12,145	-0.01%
2023/03/03	7	283.43	8	280.50	278.50	-1	13,111	-0.01%
2023/03/02	5.1	283.66	4	283.88	283.50	1.1	13,927	0.01%
2023/03/01	2	281.00	2	282.25	278.50	0	14,737	0.00%
2023/02/24	7.1	280.27	1.1	281.00	281.00	6	15,311	0.04%
2023/02/23	5.1	283.60	8	284.44	285.00	-3	15,679	-0.02%
2023/02/22	9	282.00	3	279.33	276.50	6	16,351	0.04%
2023/02/21	5	284.20	4.1	286.03	287.00	0.9	16,517	0.01%
2023/02/20	9	294.83	7	285.50	284.50	2	16,869	0.01%
2023/02/17	7.1	290.50	9	293.06	294.50	-1.9	16,801	-0.01%
2023/02/16	11	280.45	26.2	280.03	284.00	-15.2	16,713	-0.09%
2023/02/15	15	270.50	6	272.17	272.50	9	17,036	0.05%
2023/02/14	14.1	270.94	10.6	270.52	267.50	3.5	17,159	0.02%
2023/02/13	18	286.44	15.2	286.06	277.50	2.9	16,933	0.02%
2023/02/10	12	279.29	12	279.63	277.50	0	16,509	0.00%
2023/02/09	8.1	284.41	7	287.00	276.00	1.1	16,298	0.01%
2023/02/08	17.1	281.40	17	282.59	284.00	0.1	16,106	0.00%
2023/02/07	22	279.45	19.1	279.40	281.00	2.9	15,899	0.02%
2023/02/06	20	263.55	24	265.27	273.50	-4	15,267	-0.03%
2023/02/03	9.2	248.04	7	250.14	249.00	2.2	14,987	0.01%
2023/02/02	5.1	240.03	14.6	240.42	247.00	-9.5	14,905	-0.06%
2023/02/01	7	240.64	5	239.80	237.50	2	14,915	0.01%
2023/01/31	3	238.17	5	237.90	238.00	-2	15,027	-0.01%
2023/01/30	0	237.00	2	245.50	237.50	-2	15,090	-0.01%
2023/01/17	5	244.40	4	244.25	243.50	1	15,139	0.01%
2023/01/16	4	237.75	4	241.26	244.00	0	15,033	0.00%
2023/01/13	4	230.37	3.6	228.99	230.00	0.5	14,972	0.00%
2023/01/12	4	232.13	2.3	238.46	230.50	1.7	15,079	0.01%
2023/01/11	8	247.31	8	246.56	240.50	0	15,022	0.00%
2023/01/10	5	248.20	5	244.20	244.00	0	15,027	0.00%
2023/01/09	18.6	250.76	11	247.23	249.00	7.6	15,190	0.05%
2023/01/06	8	241.94	6.3	241.76	240.50	1.7	15,412	0.01%
2023/01/05	12	245.88	11	243.55	239.50	1	15,764	0.01%
2023/01/04	8	251.56	16.8	251.65	243.50	-8.8	16,017	-0.05%
2023/01/03	7	249.64	6.1	251.06	250.50	0.9	16,305	0.01%
2022/12/30	10	250.50	10	246.30	246.00	0	16,433	0.00%
2022/12/29	16	245.88	15	246.17	250.00	1	16,415	0.01%
2022/12/28	3	240.00	3	238.50	238.50	0	16,430	0.00%
2022/12/27	4.1	235.32	4	235.00	237.50	0.1	16,705	0.00%
2022/12/26	1.1	240.48	2	237.04	240.50	-1	16,719	-0.01%
2022/12/23	7	232.50	7	233.50	232.00	0	16,719	0.00%
2022/12/22	25	228.90	28	228.18	231.50	-3	16,890	-0.02%
2022/12/21	4	231.13	2.4	232.08	228.50	1.6	16,922	0.01%
2022/12/20	5	233.20	5	228.30	225.50	0	17,186	0.00%
2022/12/19	1	235.50	1	238.00	237.00	0	17,308	0.00%
2022/12/16	7	244.64	6	239.33	234.50	1	17,539	0.01%
2022/12/15	1.6	244.21	1	240.00	241.00	0.6	17,789	0.00%
2022/12/14	0	0.00	1	252.50	255.00	-1	17,895	-0.01%
2022/12/12	0.2	253.00	2	250.00	252.00	-1.9	18,508	-0.01%
2022/12/09	2	253.50	2	244.77	254.00	0	18,682	0.00%
2022/12/08	0	241.00	0	0.00	240.50	0	19,002	0.00%
2022/12/07	2	238.00	12	237.08	244.00	-10	19,374	-0.05%
2022/12/06	13.7	250.74	1	269.00	249.50	12.7	19,596	0.07%
2022/12/05	2	264.75	0	254.50	269.50	2	19,919	0.01%
2022/12/02	0	248.00	31.1	248.02	245.50	-31.1	20,045	-0.16%
2022/12/01	0	0.00	0	249.00	246.50	0	20,315	0.00%
2022/11/30	0	0.00	0	246.00	244.00	0	20,795	0.00%
2022/11/29	3	237.31	2.3	237.33	233.50	0.8	21,046	0.00%
2022/11/28	17	241.59	6	243.42	246.50	11	21,276	0.05%
2022/11/25	23	246.59	27	247.17	245.50	-4	20,880	-0.02%
2022/11/24	22	224.43	24.2	226.35	239.00	-2.2	20,189	-0.01%
2022/11/23	17	208.15	18.1	206.68	217.50	-1.1	19,465	-0.01%
2022/11/22	27	191.46	15	195.97	198.00	12	18,795	0.06%
2022/11/21	22	189.25	19	190.29	192.00	3	18,766	0.02%
2022/11/18	15	179.83	26	186.29	187.00	-11	18,572	-0.06%
2022/11/17	5	173.60	11	176.41	174.00	-6	18,131	-0.03%
2022/11/16	38	173.57	37	171.64	170.00	1	18,063	0.01%
2022/11/15	19	169.18	15	172.20	169.00	4	18,102	0.02%
2022/11/14	22	170.98	19	171.84	171.00	3	18,652	0.02%
2022/11/11	10	167.50	33	169.58	171.50	-23	18,760	-0.12%
2022/11/10	7	160.86	2	156.75	156.00	5	19,133	0.03%
2022/11/09	2	161.00	5	161.40	162.50	-3	19,230	-0.02%
2022/11/08	7	162.36	6	162.58	159.50	1	19,261	0.01%
2022/11/07	3	161.00	5	159.30	159.50	-2	19,203	-0.01%
2022/11/04	6	161.58	5	158.20	159.00	1	19,278	0.01%
2022/11/03	1	158.50	3	160.50	163.00	-2	19,264	-0.01%
2022/11/02	4	158.38	3	159.67	160.00	1	19,215	0.01%
2022/11/01	2	154.50	3	155.50	158.50	-1	19,181	-0.01%
2022/10/31	0	0.00	0	154.61	154.50	0	19,107	0.00%
2022/10/28	13	148.58	13	149.00	151.00	0	19,040	0.00%
2022/10/27	4	142.25	9	148.22	149.50	-5	18,960	-0.03%
2022/10/26	10	141.50	8	143.19	143.00	2	18,882	0.01%
2022/10/25	3	144.66	2	144.24	143.00	1	18,760	0.01%
2022/10/24	3	149.33	3	151.83	147.50	0	18,673	0.00%
2022/10/21	10	151.05	8	147.75	146.50	2	18,672	0.01%
2022/10/20	12	150.13	12	152.58	155.00	0	18,703	0.00%
2022/10/19	5.2	152.92	7	153.93	153.00	-1.8	18,786	-0.01%
2022/10/18	10	151.40	9	153.00	153.00	1	19,182	0.01%
2022/10/17	2	146.00	5	146.49	148.50	-3	19,289	-0.02%
2022/10/14	7	152.79	5	155.00	153.00	2	19,110	0.01%
2022/10/13	29.2	156.10	26	153.56	148.50	3.2	18,790	0.02%
2022/10/12	16	162.34	15	164.17	161.50	1	18,489	0.01%
2022/10/11	21	163.60	1	164.50	159.50	20	18,286	0.11%
2022/10/07	3	172.83	3	167.67	168.00	0	18,030	0.00%
2022/10/06	7.2	167.55	7	170.64	172.00	0.1	17,876	0.00%
2022/10/05	17	169.00	15	170.37	170.50	2	17,793	0.01%
2022/10/04	2	164.75	3	167.98	167.00	-1	17,617	-0.01%
2022/10/03	22	158.11	18	162.03	157.50	4	17,590	0.02%
2022/09/30	6	156.17	8	157.56	162.50	-2	17,688	-0.01%
2022/09/29	7	158.00	7	160.07	158.00	0	17,667	0.00%
2022/09/28	6.3	158.67	3	156.33	154.00	3.3	17,494	0.02%
2022/09/27	6	157.92	8	162.12	166.00	-2	17,482	-0.01%
2022/09/26	1	162.00	0	0.00	162.00	1	17,307	0.01%
2022/09/23	8	168.94	8	167.06	166.00	0	17,314	0.00%
2022/09/22	22.2	173.38	22	173.59	174.00	0.2	17,473	0.00%
2022/09/21	27.5	168.63	26.1	170.41	169.00	1.4	17,566	0.01%
2022/09/20	11	168.77	14	172.46	173.50	-3	17,686	-0.02%
2022/09/19	1	165.00	1	166.50	163.00	0	17,583	0.00%
2022/09/16	1	170.00	3	168.17	171.00	-2	17,573	-0.01%
2022/09/15	7.2	170.59	6	168.92	168.00	1.2	17,621	0.01%
2022/09/14	7	166.21	11	166.32	170.00	-4	17,559	-0.02%
2022/09/13	13.1	163.01	12	164.92	165.00	1.1	17,429	0.01%
2022/09/12	11.3	160.35	13	164.92	164.00	-1.7	17,644	-0.01%
2022/09/08	13	152.08	12	153.38	154.00	1	17,765	0.01%
2022/09/07	12	153.17	8	152.13	151.50	4	17,825	0.02%
2022/09/06	12	153.84	13	161.54	154.00	-1	17,954	-0.01%
2022/09/05	27.3	173.63	24	169.00	166.50	3.3	17,691	0.02%
2022/09/02	12	173.75	5	173.60	170.00	7	17,738	0.04%
2022/09/01	3	170.50	4	171.25	169.00	-1	17,737	-0.01%
2022/08/31	13	176.58	10	177.25	173.50	3	18,090	0.02%
2022/08/30	2	173.75	2	173.75	174.00	0	18,361	0.00%
2022/08/29	28	171.05	27	170.91	169.50	1	18,399	0.01%
2022/08/26	35	179.97	32	179.64	176.00	3	18,189	0.02%
2022/08/25	11	175.05	10	174.95	175.50	1	17,591	0.01%
2022/08/24	24	178.50	21	176.38	174.00	3	17,325	0.02%
2022/08/23	21	176.43	26.3	176.80	176.00	-5.3	16,999	-0.03%
2022/08/22	50	186.35	48.6	185.59	180.00	1.5	16,681	0.01%
2022/08/19	33	186.47	32.4	186.64	184.50	0.6	16,210	0.00%
2022/08/18	23	174.09	22.2	181.26	184.50	0.8	15,635	0.01%
2022/08/17	25	164.48	25.1	165.51	168.00	-0.1	15,227	0.00%
2022/08/16	6	153.25	10.1	158.98	161.50	-4.1	14,415	-0.03%
2022/08/15	3	145.17	4	144.00	147.00	-1	14,136	-0.01%
2022/08/12	3	143.17	2.2	142.91	145.00	0.8	14,246	0.01%
2022/08/11	4.2	144.00	3.1	143.39	143.00	1.1	14,631	0.01%
2022/08/10	0	0.00	3	147.33	148.00	-3	14,709	-0.02%
2022/08/09	0	0.00	1	144.00	141.50	-1	14,685	-0.01%
2022/08/08	1	143.00	3	142.83	143.00	-2	14,700	-0.01%
2022/08/05	0.1	139.50	0.3	139.78	142.00	-0.2	14,683	0.00%
2022/08/04	2	133.75	0	0.00	135.00	2	14,680	0.01%
2022/08/03	4	134.38	0.5	134.60	133.50	3.5	14,638	0.02%
2022/08/02	0	134.50	4	136.00	133.00	-4	14,641	-0.03%
2022/08/01	0.1	139.50	0.1	140.94	138.00	0	14,564	0.00%
2022/07/29	2	143.00	6	141.83	141.50	-4	14,575	-0.03%
2022/07/28	1	143.50	1	143.00	141.50	0	14,550	0.00%
2022/07/27	6.4	142.82	6	141.75	141.50	0.4	14,504	0.00%
2022/07/26	43.1	146.75	43	145.43	142.00	0.1	14,371	0.00%
2022/07/25	18	148.11	18	148.44	149.50	0	14,073	0.00%
2022/07/22	7	143.79	10	143.45	144.50	-3	13,539	-0.02%
2022/07/21	0	0.00	1	133.50	135.00	-1	13,243	-0.01%
2022/07/20	2	131.00	1	131.00	130.00	1	13,233	0.01%
2022/07/19	0	0.00	1	134.00	130.00	-1	13,290	-0.01%
2022/07/18	10	129.50	8	130.69	130.00	2	13,242	0.02%
2022/07/15	2.1	131.29	2	131.25	131.00	0.1	13,165	0.00%
2022/07/13	4.1	140.01	4	141.13	139.50	0.1	13,098	0.00%
2022/07/12	0	0.00	2	135.00	135.00	-2	13,102	-0.02%
2022/07/11	19.1	138.97	17	133.62	139.00	2.1	13,132	0.02%
2022/07/08	6	140.27	2	142.75	135.00	4	12,878	0.03%
2022/07/07	6	145.50	8	142.19	146.00	-2	12,717	-0.02%
2022/07/06	9	146.72	9	144.22	143.50	0	12,598	0.00%
2022/07/05	18	140.22	18	144.92	148.00	0	12,548	0.00%
2022/07/04	25	139.12	27	138.04	141.50	-2	12,505	-0.02%
2022/07/01	3	144.67	2	147.75	142.50	1	12,654	0.01%
2022/06/30	32	155.98	35	156.06	153.50	-3	12,449	-0.02%
2022/06/29	37	154.47	37	155.49	157.50	0	12,114	0.00%
2022/06/28	60	152.36	49	150.72	148.50	11	11,846	0.09%
2022/06/27	6.1	146.93	4	147.00	151.50	2.1	11,681	0.02%
2022/06/24	11.2	141.52	12	143.96	145.00	-0.9	12,069	-0.01%
2022/06/23	19	140.87	20	143.53	143.50	-1	12,214	-0.01%
2022/06/22	43	143.78	42.2	144.92	138.00	0.8	12,641	0.01%
2022/06/21	8.2	142.66	8	143.06	146.00	0.2	12,601	0.00%
2022/06/20	35	144.54	32	143.47	139.00	3	12,569	0.02%
2022/06/17	18.1	144.81	26	144.35	146.50	-7.9	12,181	-0.06%
2022/06/16	39	140.33	35.1	140.77	137.00	3.9	11,966	0.03%
2022/06/15	12	139.38	12	138.46	140.00	0	12,054	0.00%
2022/06/14	4.1	136.52	4	137.13	136.50	0.1	11,769	0.00%
2022/06/13	19	145.05	18.1	145.48	143.00	0.9	11,547	0.01%
2022/06/10	16.3	147.48	22	149.66	152.00	-5.7	11,272	-0.05%
2022/06/09	35	146.36	37	146.35	145.50	-2	11,067	-0.02%
2022/06/08	40	141.58	44	142.92	145.50	-4	10,603	-0.04%
2022/06/07	5	131.20	13	136.38	139.50	-8	10,082	-0.08%
2022/06/06	2	125.75	1	125.50	127.00	1	9,962	0.01%
2022/06/02	1	124.50	0	0.00	124.50	1	10,094	0.01%
2022/05/26	2	133.25	3	132.00	129.00	-1	11,280	-0.01%
2022/05/25	1	131.00	1	130.50	131.50	0	11,444	0.00%
2022/05/24	1	127.50	2	127.50	127.50	-1	11,693	-0.01%
2022/05/23	2	129.25	3	130.50	130.50	-1	11,677	-0.01%
2022/05/20	26	131.17	48	129.22	129.50	-22	11,628	-0.19%
2022/05/19	35	128.20	8	128.56	131.50	27	11,430	0.24%
2022/05/18	1	126.50	6	124.42	129.00	-5	10,988	-0.05%
2022/05/17	3	120.00	3	119.00	117.50	0	10,808	0.00%
2022/05/12	1	115.50	1	113.00	111.00	0	10,550	0.00%
2022/05/10	2	114.25	1	114.00	115.00	1	10,465	0.01%
2022/05/09	1	115.50	2	117.25	117.00	-1	10,415	-0.01%
2022/05/05	0	0.00	2	118.00	119.00	-2	10,353	-0.02%
2022/05/04	1	116.50	1	116.00	115.50	0	10,322	0.00%
2022/05/03	16	119.53	16	120.22	119.00	0	10,284	0.00%
2022/04/28	2	116.25	1	118.00	115.00	1	10,223	0.01%
2022/04/27	9	117.89	7	116.93	116.50	2	10,192	0.02%
2022/04/26	1	118.50	0	0.00	115.50	1	10,112	0.01%
2022/04/25	4	119.38	3	120.67	118.00	1	10,021	0.01%
2022/04/22	2	130.25	1	133.50	131.00	1	9,896	0.01%
2022/04/21	1	130.50	0	0.00	134.50	1	9,825	0.01%
2022/04/20	2	131.25	1	130.00	130.00	1	9,747	0.01%
2022/04/19	3	133.17	5	133.20	133.50	-2	9,682	-0.02%
2022/04/18	7	130.21	8	129.94	132.50	-1	9,489	-0.01%
2022/04/15	10	132.40	9.1	131.52	126.50	0.9	9,301	0.01%
2022/04/14	5.1	129.88	5	130.00	130.00	0.1	9,135	0.00%
2022/04/13	7	126.86	5	126.90	129.50	2	9,004	0.02%
2022/04/12	3	124.33	3	125.00	123.50	0	8,848	0.00%
2022/04/11	4	124.75	4	125.13	124.50	0	8,762	0.00%
2022/04/08	8	129.50	13	128.23	129.00	-5	8,652	-0.06%
2022/04/07	24	137.00	23	134.54	128.50	1	8,453	0.01%
2022/04/06	5	131.00	9	131.39	132.00	-4	8,085	-0.05%
2022/04/01	7	132.79	8	132.88	130.50	-1	7,998	-0.01%
2022/03/31	15	133.73	12	133.17	135.50	3	7,825	0.04%
2022/03/30	12	135.13	13	134.00	133.50	-1	7,527	-0.01%
2022/03/29	16.1	131.79	25.3	133.03	133.00	-9.2	7,236	-0.13%
2022/03/28	15	126.90	11	126.59	125.00	4	6,597	0.06%
2022/03/25	27.2	124.89	28.1	124.81	124.50	-0.9	6,204	-0.01%
2022/03/24	9.1	114.38	11.1	117.10	121.00	-2	5,562	-0.04%
2022/03/23	23	111.93	93	113.56	112.00	-70	5,364	-1.30%
2022/03/22	7	117.14	4	115.38	117.50	3	5,208	0.06%
2022/03/21	5	118.70	7	117.43	117.00	-2	5,168	-0.04%
2022/03/18	10	113.00	6	113.42	114.00	4	4,936	0.08%
2022/03/17	85	105.58	13	105.35	108.50	72	4,691	1.53%
2022/03/16	10	102.25	2	99.40	99.00	8	4,574	0.17%
2022/03/15	2	102.00	2	99.70	99.70	0	4,567	0.00%
2022/03/14	1	99.61	1	100.00	101.50	0	4,544	0.00%
2022/03/11	1	102.00	3	101.83	102.50	-2	4,585	-0.04%
2022/03/10	4	106.50	3	107.50	107.00	1	4,523	0.02%
2022/03/09	7	104.43	7	105.29	103.00	0	4,414	0.00%
2022/03/08	4	105.13	2	104.75	101.50	2	4,505	0.04%
2022/03/07	2	106.50	61	108.48	106.00	-59	4,375	-1.35%
2022/03/04	22.1	116.61	18	114.83	112.50	4.1	4,228	0.10%
2022/03/03	1.1	118.90	1	119.50	115.50	0.1	4,109	0.00%
2022/03/02	18	118.31	23	119.17	118.00	-5	3,932	-0.13%
2022/03/01	24	113.08	22	112.27	114.00	2	3,615	0.06%
2022/02/25	13	110.54	33	111.55	111.50	-20	3,327	-0.60%
2022/02/24	87	103.89	13	103.73	103.00	74	3,034	2.44%
2022/02/23	0	0.00	13	100.46	102.50	-13	2,740	-0.47%
2022/02/22	3	92.67	1	93.90	93.40	2	2,852	0.07%
2022/02/21	0	0.00	1	92.70	92.50	-1	2,948	-0.03%
2022/02/17	0	0.00	1	90.70	90.70	-1	3,021	-0.03%
2022/02/16	0	0.00	1	89.52	89.50	-1	3,013	-0.03%
2022/02/15	1	86.59	0	0.00	85.80	1	3,012	0.03%
2022/02/14	1	85.90	1	86.10	86.10	0	3,016	0.00%
2022/02/08	0	0.00	0	89.80	89.60	0	2,971	0.00%
2022/01/26	1	88.30	1	86.32	85.70	0	2,948	0.00%
2022/01/25	2	86.50	2	84.35	84.40	0	2,928	0.00%
2022/01/20	0	0.00	1	86.90	87.70	-1	2,906	-0.03%
2022/01/17	3	89.40	0	0.00	89.00	3	3,027	0.10%
2022/01/14	1	86.50	2	87.65	87.10	-1	3,022	-0.03%
2022/01/12	1	89.49	4	88.40	89.40	-3	3,017	-0.10%
2022/01/11	1	89.32	16	89.33	89.50	-15	3,007	-0.50%
2022/01/07	2	91.90	1	91.30	91.50	1	2,983	0.03%
2022/01/05	1	96.30	0	0.00	96.10	1	2,950	0.03%
2022/01/04	10	96.00	0	0.00	96.30	10	2,958	0.34%
2022/01/03	14	96.19	14	97.05	96.50	0	2,981	0.00%
2021/12/29	0	0.00	1.1	98.01	98.00	-1.1	3,020	-0.04%
2021/12/27	0	96.40	1	95.90	96.00	-1	3,084	-0.03%
2021/12/23	1	97.80	3	97.70	97.70	-2	3,193	-0.06%
2021/12/22	2	99.60	3	99.10	97.80	-1	3,197	-0.03%
2021/12/21	1	95.90	1	97.40	97.40	0	3,237	0.00%
2021/12/20	2	95.50	0	98.20	95.50	2	3,288	0.06%
2021/12/17	13.1	96.19	10	96.61	95.30	3.1	3,275	0.09%
2021/12/16	11	97.93	0	100.00	97.20	11	3,236	0.34%
2021/12/15	4	99.82	0	0.00	98.20	4	3,192	0.13%
2021/12/14	1.1	99.81	6	101.05	101.50	-4.9	3,130	-0.16%
2021/12/13	0	0.00	1	100.55	100.50	-1	3,079	-0.03%
2021/12/10	3	96.83	1	97.50	97.60	2	2,984	0.07%
2021/12/08	2	96.07	2	97.00	96.00	0	2,953	0.00%
2021/12/07	5	97.82	0	106.00	96.30	5	2,905	0.17%
2021/12/06	2	99.45	0	0.00	100.50	2	2,763	0.07%
2021/12/03	0	0.00	1	103.50	103.00	-1	2,740	-0.04%
2021/12/02	9	105.22	7	103.36	102.00	2	2,729	0.07%
2021/12/01	1	111.50	3	112.50	112.50	-2	2,550	-0.08%
2021/11/30	1	111.50	1	111.00	111.50	0	2,549	0.00%
2021/11/29	7	109.43	4	110.50	109.00	3	2,547	0.12%
2021/11/26	1	111.50	1	109.50	109.50	0	2,501	0.00%
2021/11/25	6	114.75	13	115.54	112.50	-7	2,472	-0.28%
2021/11/24	2	115.00	2	113.00	114.50	0	2,376	0.00%
2021/11/23	2	112.00	1	108.00	108.00	1	2,315	0.04%
2021/11/22	1	110.50	1	113.50	111.50	0	2,259	0.00%
2021/11/19	6	116.83	3	114.67	114.50	3	2,241	0.13%
2021/11/18	1	115.50	11	115.01	117.00	-10	2,086	-0.48%
2021/11/17	4	105.25	11	104.57	106.50	-7	1,977	-0.35%
2021/11/15	0	0.00	1	97.00	96.30	-1	2,070	-0.05%
2021/11/11	0	92.50	0	0.00	92.00	0	2,166	0.00%
2021/11/10	0	93.20	0	0.00	93.20	0	2,258	0.00%
2021/11/09	0	0.00	1	94.40	94.50	-1	2,294	-0.04%
2021/11/08	3	93.30	0	0.00	93.00	3	2,312	0.13%
2021/11/05	3	93.97	0	0.00	93.70	3	2,366	0.13%
2021/11/04	4	94.78	0	0.00	94.30	4	2,395	0.17%
2021/11/03	1	96.60	0	0.00	96.10	1	2,408	0.04%
2021/11/01	0	0.00	3	96.50	97.20	-3	2,500	-0.12%
2021/10/29	0	0.00	0.1	94.20	94.00	-0.1	2,672	0.00%
2021/10/28	0	0.00	1	92.90	92.70	-1	2,683	-0.04%
2021/10/27	4	91.75	1	91.90	91.90	3	2,734	0.11%
2021/10/26	0	0.00	1.1	93.76	93.00	-1.1	2,781	-0.04%
2021/10/25	5.1	90.94	5	91.18	91.30	0.1	2,832	0.00%
2021/10/22	0	98.20	0	0.00	98.00	0	2,834	0.00%
2021/10/21	1	98.60	0	0.00	98.20	1	2,885	0.03%
2021/10/19	1	100.00	1	100.50	99.90	0	3,049	0.00%
2021/10/15	1	98.70	0	0.00	98.00	1	3,409	0.03%
2021/10/14	1	98.20	0	0.00	98.70	1	3,705	0.03%
2021/10/12	0	0.00	1	100.53	100.00	-1	3,961	-0.03%
2021/10/08	1.4	101.71	0	101.00	100.50	1.4	4,075	0.03%
2021/10/07	0.2	96.00	0	0.00	96.50	0.2	4,142	0.00%
2021/10/06	0.2	94.60	0	0.00	92.70	0.2	4,310	0.00%
2021/10/05	0	0.00	1	96.40	96.40	-1	4,551	-0.02%
2021/10/04	2	98.85	1	96.00	96.00	1	4,591	0.02%
2021/10/01	5	104.40	1	106.01	104.00	4	4,549	0.09%
2021/09/30	2	106.44	4	107.13	108.00	-2	4,537	-0.04%
2021/09/28	3	104.67	1	104.57	104.00	2	4,539	0.04%
2021/09/27	2.7	103.26	0	103.00	102.00	2.7	4,536	0.06%
2021/09/23	0.2	98.80	0	100.00	98.80	0.2	4,735	0.00%
2021/09/22	2	100.19	4	97.40	97.50	-2	4,887	-0.04%
2021/09/17	0	100.50	0	0.00	102.00	0	4,895	0.00%
2021/09/16	1	100.50	0	0.00	101.00	1	4,900	0.02%
2021/09/15	0	0.00	2	100.00	101.00	-2	4,886	-0.04%
2021/09/14	0	0.00	1	102.00	102.00	-1	4,885	-0.02%
2021/09/13	1	100.50	0	0.00	101.00	1	4,885	0.02%
2021/09/08	0	102.00	1	100.00	100.00	-1	4,873	-0.02%
2021/09/07	0	0.00	2	102.50	105.00	-2	4,876	-0.04%
2021/09/06	14	102.46	8	102.50	102.00	6	4,880	0.12%
2021/09/02	0	0.00	1	102.50	102.50	-1	4,990	-0.02%
2021/09/01	2	105.75	0	0.00	106.50	2	4,978	0.04%
2021/08/31	1	106.00	1	105.50	107.50	0	4,979	0.00%
2021/08/30	2	105.25	2	109.51	105.00	0	5,009	0.00%
2021/08/27	12	106.92	6	107.50	107.00	6	4,989	0.12%
2021/08/26	1	106.00	0	0.00	106.50	1	5,010	0.02%
2021/08/24	0	102.00	0	0.00	103.00	0	5,011	0.00%
2021/08/23	1	105.50	1	105.00	105.00	0	5,034	0.00%
2021/08/19	1	102.99	2	107.75	101.50	-1	5,045	-0.02%
2021/08/18	1.3	108.23	2	110.25	112.50	-0.7	5,022	-0.01%
2021/08/17	1	119.00	0	0.00	113.50	1	5,009	0.02%
2021/08/16	0	0.00	1	121.50	116.50	-1	5,107	-0.02%
2021/08/13	2	122.25	0	0.00	122.00	2	5,151	0.04%
2021/08/12	3	135.17	1	135.00	135.50	2	5,304	0.04%
2021/08/09	1	138.00	1	139.50	135.00	0	5,615	0.00%
2021/08/06	2	139.00	2	137.25	137.00	0	5,609	0.00%
2021/08/05	0	0.00	4	135.25	138.00	-4	5,609	-0.07%
2021/08/04	9	148.67	5	142.40	141.00	4	5,536	0.07%
2021/08/03	3	146.00	3	147.00	145.50	0	5,343	0.00%
2021/08/02	0	0.00	1	142.50	147.50	-1	5,320	-0.02%
2021/07/30	6	146.42	3	148.50	146.50	3	5,268	0.06%
2021/07/29	0	0.00	1	146.00	150.50	-1	5,211	-0.02%
2021/07/28	0	0.00	8	143.50	144.00	-8	5,142	-0.16%
2021/07/27	6	152.25	0	0.00	148.50	6	5,059	0.12%
2021/07/23	5	150.00	7	148.93	146.00	-2	4,936	-0.04%
2021/07/22	10	150.15	14	148.79	152.00	-4	4,841	-0.08%
2021/07/21	8	146.94	25	150.88	154.50	-17	4,671	-0.36%
2021/07/20	25	148.56	4	148.13	140.50	21	4,495	0.47%
2021/07/19	7	141.50	9	143.67	147.50	-2	4,184	-0.05%
2021/07/16	20	128.70	17	129.18	134.50	3	4,024	0.07%
2021/07/15	3	128.33	0	0.00	127.50	3	3,925	0.08%
2021/07/14	2	126.00	39	127.35	128.50	-37	3,801	-0.97%
2021/07/13	10	126.40	4	126.63	127.00	6	3,717	0.16%
2021/07/12	2	120.50	4	122.50	122.00	-2	3,522	-0.06%
2021/07/09	3	112.50	2	113.25	114.00	1	3,243	0.03%
2021/07/07	6	106.42	1	107.50	107.50	5	3,171	0.16%
2021/07/06	0	0.00	5	107.50	107.00	-5	3,134	-0.16%
2021/07/05	5	105.00	2	106.50	105.00	3	3,089	0.10%
2021/07/02	2	106.00	2	105.00	102.50	0	3,047	0.00%
2021/07/01	1	105.00	1	104.00	105.00	0	2,988	0.00%
2021/06/30	2	100.75	1	98.32	101.50	1	2,878	0.03%
2021/06/29	0	0.00	2	94.00	96.90	-2	2,721	-0.07%
2021/06/25	0	0.00	2.1	86.75	86.10	-2.1	2,558	-0.08%
2021/06/24	1	85.10	0	0.00	85.10	1	2,558	0.04%
2021/06/23	0	0.00	9	85.40	85.30	-9	2,555	-0.35%
2021/06/22	1	82.60	1	84.52	84.90	0	2,556	0.00%
2021/06/21	8	82.50	0	0.00	82.60	8	2,561	0.31%
2021/06/18	1	84.40	0	0.00	84.90	1	2,547	0.04%
2021/06/17	6	84.72	0	0.00	85.60	6	2,542	0.24%
2021/06/16	0.1	86.00	0	0.00	85.30	0.1	2,536	0.00%
2021/06/11	4	91.41	0	0.00	87.40	4	2,501	0.16%
2021/06/10	0	0.00	5	91.44	94.20	-5	2,403	-0.21%
2021/06/08	0	0.00	0.1	90.83	90.80	-0.1	2,348	-0.01%
2021/06/07	3	91.10	5	90.46	90.80	-2	2,360	-0.08%
2021/06/03	0	88.78	0	0.00	88.80	0	2,299	0.00%
2021/06/02	2.1	90.84	1	90.60	90.40	1.1	2,264	0.05%
2021/06/01	2	90.75	2	91.75	92.30	0	2,232	0.00%
2021/05/31	1	90.60	2.1	91.63	93.00	-1.1	2,198	-0.05%
2021/05/28	1	95.10	7	95.81	94.90	-6	2,136	-0.28%
2021/05/27	6	96.40	2	94.35	96.40	4	2,081	0.19%
2021/05/26	7	93.90	0	0.00	92.20	7	1,979	0.35%
2021/05/25	0	0.00	1	91.00	93.20	-1	1,939	-0.05%
2021/05/24	4	93.25	10	93.13	92.10	-6	1,865	-0.32%
2021/05/21	8	90.90	2	90.85	91.00	6	1,751	0.34%
2021/05/20	3.1	89.92	1	86.50	86.00	2.1	1,631	0.13%
2021/05/19	2	87.00	15	88.49	88.00	-13	1,454	-0.89%
2021/05/18	5	82.00	6	81.50	83.90	-1	1,327	-0.08%
2021/05/17	3	81.07	5	81.10	82.50	-2	1,212	-0.16%
2021/05/12	0	0.00	0.1	70.60	70.00	-0.1	1,053	-0.01%
2021/05/11	0	0.00	0	76.20	74.20	0	1,034	0.00%
2021/05/10	1	75.10	0	0.00	76.00	1	1,034	0.10%
2021/05/06	0	0.00	7	73.56	73.30	-7	1,035	-0.68%
2021/05/05	0	74.62	0	0.00	74.10	0	1,032	0.00%
2021/05/04	0	0.00	1	73.90	74.10	-1	1,035	-0.10%
2021/05/03	0	79.00	0	0.00	77.70	0	1,019	0.00%
2021/04/29	1.1	80.22	0	0.00	79.90	1.1	1,019	0.10%
2021/04/28	3	81.67	0	0.00	81.30	3	1,027	0.29%
2021/04/27	1	83.20	2.1	83.37	82.80	-1.1	1,026	-0.10%
2021/04/22	0	81.30	3	81.60	79.70	-3	1,019	-0.29%
2021/04/21	2	81.90	2	81.20	81.40	0	1,009	0.00%
2021/04/19	0	0.00	1	83.50	83.70	-1	1,000	-0.10%
2021/04/16	3	82.07	0	0.00	82.20	3	981	0.31%
2021/04/15	0	0.00	3	82.83	83.10	-3	977	-0.31%
2021/04/14	2	81.45	6	81.60	81.80	-4	967	-0.41%
2021/04/13	2	82.35	3	83.66	81.40	-1	955	-0.11%
2021/04/12	8	82.34	2	82.85	82.70	6	935	0.64%
2021/04/09	1	81.10	1	80.60	81.00	0	909	0.00%
2021/04/08	1	81.09	3	80.70	81.40	-2	901	-0.22%
2021/04/07	3	79.40	2	79.90	80.10	1	881	0.11%
2021/04/06	2	78.15	1	78.40	78.20	1	866	0.12%
2021/04/01	2	77.90	0.1	78.30	77.80	2	865	0.23%
2021/03/31	0	0.00	5	77.50	77.70	-5	855	-0.59%
2021/03/30	2	77.20	0	0.00	76.50	2	832	0.24%
2021/03/29	3.1	75.52	1	76.20	76.00	2.1	823	0.25%
2021/03/26	0	75.30	0	0.00	74.80	0	812	0.00%
2021/03/25	1	76.70	0	0.00	75.10	1	823	0.12%
2021/03/24	0	0.00	1.1	75.12	75.90	-1.1	811	-0.14%
2021/03/19	0	0.00	2	73.40	73.20	-2	796	-0.25%
2021/03/18	0	0.00	1	74.00	74.00	-1	793	-0.13%
2021/03/16	0	74.40	0	76.00	73.50	0	806	0.00%
2021/03/15	2	73.70	0	0.00	73.90	2	803	0.25%
2021/03/12	1	74.50	0	0.00	74.40	1	802	0.12%
2021/03/11	2	75.50	4	76.52	75.00	-2	806	-0.25%
2021/03/10	0	72.80	0.1	73.81	72.80	0	784	0.00%
2021/03/04	1	72.50	0	0.00	72.70	1	825	0.12%
2021/03/03	0	73.80	0	0.00	74.00	0	821	0.00%
2021/03/02	1.1	75.20	0	0.00	74.10	1.1	816	0.13%
2021/02/25	0	0.00	1.1	77.21	76.20	-1.1	842	-0.12%
2021/02/24	1	76.00	0	0.00	76.00	1	858	0.12%
2021/02/23	2	77.20	3	78.03	77.40	-1	895	-0.11%
2021/02/22	0	0.00	1.1	76.62	76.60	-1.1	873	-0.12%
2021/02/19	3	73.70	0	0.00	74.20	3	861	0.35%
2021/02/18	1	73.80	1.2	71.44	74.90	-0.2	863	-0.03%
2021/02/05	0	0.00	1	68.10	68.10	-1	870	-0.11%
2021/02/04	1	67.20	0	0.00	66.80	1	898	0.11%
2021/02/02	0	67.20	1	67.30	67.00	-1	924	-0.11%
2021/02/01	0	66.50	1	66.90	66.60	-1	923	-0.11%
2021/01/29	0.1	68.51	0	0.00	67.50	0.1	919	0.01%
2021/01/28	0	68.80	0	0.00	68.40	0	925	0.00%
2021/01/25	0	0.00	8	70.43	70.70	-8	960	-0.83%
2021/01/22	1	69.79	4	70.45	69.20	-3	950	-0.31%
2021/01/21	0	69.80	8	70.40	69.80	-8	942	-0.85%
2021/01/20	3	73.23	13	72.24	71.40	-10	931	-1.07%
2021/01/19	0	74.20	1	74.00	73.60	-1	919	-0.11%
2021/01/18	0	74.00	0	0.00	75.30	0	917	0.00%
2021/01/15	1	75.20	0	0.00	74.20	1	932	0.11%
2021/01/14	0	77.70	2	77.10	77.10	-2	915	-0.21%
2021/01/13	1	78.10	0	84.80	77.60	1	918	0.11%
2021/01/12	1	79.79	1	79.80	78.80	0	915	0.00%
2021/01/11	1	78.30	2	77.90	78.80	-1	911	-0.11%
2021/01/08	1	78.60	0	0.00	79.20	1	907	0.11%
2021/01/04	1	79.60	1	79.80	79.90	0	916	0.00%
2020/12/29	2	79.65	21	79.78	79.20	-19	924	-2.05%
2020/12/28	1	80.70	0	0.00	80.50	1	922	0.11%
2020/12/25	0	0.00	1	81.60	81.20	-1	920	-0.11%
2020/12/24	3.1	81.21	0	0.00	81.10	3.1	940	0.33%
2020/12/23	0	0.00	1	81.60	81.60	-1	1,097	-0.09%
2020/12/22	2	82.40	0	0.00	82.00	2	1,142	0.18%
2020/12/21	2	83.29	2	83.30	83.30	0	1,191	0.00%
2020/12/18	0	83.00	0	0.00	83.70	0	1,189	0.00%
2020/12/16	0	0.00	0	85.00	84.40	0	1,233	0.00%
2020/12/14	0	0.00	4	82.68	82.90	-4	1,326	-0.30%
2020/12/11	0.1	82.80	2.1	83.10	82.40	-2.1	1,338	-0.15%
2020/12/09	0	85.10	2.1	84.69	84.70	-2.1	1,370	-0.15%
2020/12/08	1	84.51	1.1	84.50	84.30	-0.1	1,405	-0.01%
2020/12/07	2	83.90	2	84.60	83.80	0	1,426	0.00%
2020/12/04	1	83.80	0	0.00	84.50	1	1,487	0.07%
2020/12/03	1	84.40	0	0.00	83.80	1	1,489	0.07%
2020/12/01	2	83.75	0	0.00	84.00	2	1,485	0.14%
2020/11/30	0	85.70	1	86.70	84.70	-1	1,468	-0.07%
2020/11/27	2	85.80	0	0.00	85.80	2	1,456	0.14%
2020/11/26	2	85.50	0	88.30	86.10	2	1,468	0.14%
2020/11/24	2.2	87.07	0	0.00	85.30	2.2	1,476	0.15%
2020/11/23	0	0.00	0	88.50	88.50	0	1,456	0.00%
2020/11/20	1	86.70	2	87.60	86.50	-1	1,460	-0.07%
2020/11/18	0	85.70	0	0.00	86.00	0	1,417	0.00%
2020/11/17	0	0.00	1	85.50	85.80	-1	1,418	-0.07%
2020/11/16	0	0.00	4	84.85	84.80	-4	1,444	-0.28%
2020/11/13	2	85.20	9	86.67	84.60	-7	1,460	-0.48%
2020/11/12	7	85.40	1	85.00	85.40	6	1,455	0.41%
2020/11/11	0	0.00	7.1	84.67	84.20	-7.1	1,470	-0.48%
2020/11/10	5	84.20	9	84.02	84.20	-4	1,462	-0.27%
2020/11/09	0	0.00	1	83.10	83.30	-1	1,450	-0.07%
2020/11/05	0	0.00	27	83.30	82.80	-27	1,481	-1.82%
2020/11/04	30	83.27	3	82.70	82.50	27	1,473	1.83%
2020/11/02	0	79.60	1	79.60	80.00	-1	1,438	-0.07%
2020/10/23	1	82.80	0	0.00	82.70	1	1,458	0.07%
2020/10/13	0	0.00	2	80.95	80.70	-2	1,612	-0.12%
2020/10/12	2	80.60	0	0.00	80.30	2	1,619	0.12%
2020/10/06	0	80.90	0	0.00	80.90	0	1,709	0.00%
2020/09/29	1	80.60	6	80.27	80.60	-5	1,915	-0.26%
2020/09/28	9	83.43	6	82.65	81.10	3	1,913	0.16%
2020/09/25	2	81.80	0	0.00	79.80	2	1,770	0.11%
2020/09/24	0	0.00	4	83.53	84.40	-4	1,748	-0.23%
2020/09/23	1	81.79	0	0.00	80.90	1	1,721	0.06%
2020/09/22	3	82.03	0	0.00	81.80	3	1,728	0.17%
2020/09/21	4	84.70	3	84.50	84.30	1	1,720	0.06%
2020/09/18	4	85.38	5	85.52	85.00	-1	1,740	-0.06%
2020/09/17	1	83.60	1	83.30	82.80	0	1,852	0.00%
2020/09/14	1	82.20	2	81.35	82.10	-1	1,894	-0.05%
2020/09/11	3	80.97	0	0.00	79.60	3	1,933	0.16%
2020/09/10	3	82.17	4	82.15	82.70	-1	1,933	-0.05%
2020/09/09	0	0.00	6	82.42	82.70	-6	1,931	-0.31%
2020/09/04	1	79.40	0	0.00	80.00	1	1,985	0.05%
2020/09/02	1	80.90	5	81.00	80.80	-4	2,029	-0.20%
2020/09/01	0	0.00	1	81.80	81.70	-1	2,038	-0.05%
2020/08/31	1	80.20	0	0.00	80.30	1	2,081	0.05%
2020/08/28	1	80.90	0	0.00	80.80	1	2,112	0.05%
2020/08/27	0	0.00	5	80.00	80.30	-5	2,137	-0.23%
2020/08/26	8	79.63	5	80.62	81.10	3	2,137	0.14%
2020/08/25	2	78.05	1	78.40	78.00	1	2,112	0.05%
2020/08/24	1	77.20	0	0.00	77.50	1	2,124	0.05%
2020/08/21	1	76.60	1	77.50	77.40	0	2,137	0.00%
2020/08/20	4	78.60	7	77.16	76.60	-3	2,159	-0.14%
2020/08/19	0	0.00	2	82.75	81.70	-2	2,219	-0.09%
2020/08/18	2	82.40	14	83.01	82.50	-12	2,226	-0.54%
2020/08/17	3	80.27	3	80.00	82.00	0	2,250	0.00%
2020/08/14	1	78.40	8	77.70	78.30	-7	2,231	-0.31%
2020/08/13	0	77.70	1	77.90	77.70	-1	2,250	-0.04%
2020/08/12	0	0.00	5	78.00	78.20	-5	2,277	-0.22%
2020/08/10	0	0.00	1	78.50	78.50	-1	2,288	-0.04%
2020/08/06	1	79.50	0	0.00	78.70	1	2,326	0.04%
2020/08/05	0	0.00	5	79.50	80.00	-5	2,339	-0.21%
2020/08/04	4	78.80	0	0.00	79.10	4	2,364	0.17%
2020/07/31	0	0.00	12	77.90	78.00	-12	2,472	-0.49%
2020/07/28	3	76.50	1	76.30	76.40	2	2,733	0.07%
2020/07/27	3	77.50	0	0.00	78.20	3	2,807	0.11%
2020/07/24	10	80.76	0	0.00	80.50	10	2,799	0.36%
2020/07/23	2	82.75	53	82.35	82.20	-51	2,817	-1.81%
2020/07/22	4	82.63	1	84.40	83.90	3	2,837	0.11%
2020/07/21	1	81.70	1	82.80	82.00	0	2,831	0.00%
2020/07/17	0	0.00	1	80.00	79.60	-1	2,856	-0.04%
2020/07/10	62	85.39	0	0.00	84.40	62	2,898	2.14%
2020/07/09	7	88.66	9	87.81	87.50	-2	2,857	-0.07%
2020/07/08	2	82.85	2	83.85	83.60	0	2,814	0.00%
2020/07/07	0	0.00	2	82.00	81.30	-2	2,822	-0.07%
2020/07/03	2	82.00	0	0.00	82.00	2	2,912	0.07%
2020/07/02	0	0.00	7	83.44	83.60	-7	2,925	-0.24%
2020/06/29	4	83.60	0	0.00	83.20	4	2,962	0.14%
2020/06/24	43	92.16	19	87.79	85.10	24	2,946	0.81%
2020/06/23	0	0.00	4	89.50	89.50	-4	2,823	-0.14%
2020/06/22	1	83.20	5	81.96	81.40	-4	2,821	-0.14%
2020/06/19	1	82.00	1	82.10	81.50	0	2,810	0.00%
2020/06/18	3	84.20	1	85.50	83.00	2	2,818	0.07%
2020/06/17	3	83.73	2	84.00	84.10	1	2,787	0.04%
2020/06/16	1	82.90	0	0.00	83.00	1	2,815	0.04%
2020/06/15	1	81.30	7	81.36	81.60	-6	2,819	-0.21%
2020/06/12	6	76.55	0	0.00	78.40	6	2,875	0.21%
2020/06/11	4	80.65	2	84.65	79.00	2	2,899	0.07%
2020/06/10	2	83.45	0	0.00	83.00	2	2,932	0.07%
2020/06/09	0	0.00	1	83.10	83.10	-1	2,949	-0.03%
2020/06/08	1	81.80	0	0.00	81.60	1	2,983	0.03%
2020/06/05	2	82.30	2	83.20	82.40	0	3,019	0.00%
2020/06/04	1	81.40	3	81.00	82.50	-2	2,990	-0.07%
2020/06/03	0	0.00	1	80.10	80.30	-1	3,022	-0.03%
2020/06/01	0	0.00	1	78.40	79.00	-1	3,014	-0.03%
2020/05/28	2	79.75	4	78.28	78.10	-2	3,098	-0.06%
2020/05/27	0	0.00	1	80.20	79.70	-1	3,096	-0.03%
2020/05/26	10	82.04	10	81.48	80.10	0	3,083	0.00%
2020/05/25	3	79.00	2	78.35	78.80	1	2,987	0.03%
2020/05/22	68	80.68	67	78.33	77.80	1	2,962	0.03%
2020/05/20	1	77.80	3	77.90	78.00	-2	2,908	-0.07%
2020/05/19	1	77.30	0	0.00	77.30	1	2,900	0.03%
2020/05/18	1	77.10	7	77.50	77.50	-6	2,885	-0.21%
2020/05/15	0	0.00	2	73.20	75.00	-2	2,864	-0.07%
2020/05/14	2	75.40	3	77.60	75.10	-1	2,869	-0.03%
2020/05/13	1	77.90	2	77.80	78.10	-1	2,853	-0.04%
2020/05/12	2	77.65	0	0.00	77.30	2	2,854	0.07%
2020/05/11	1	77.80	8	77.00	78.20	-7	2,866	-0.24%
2020/05/08	14	79.22	9	79.47	77.40	5	2,874	0.17%
2020/05/07	3	81.63	4	82.45	81.20	-1	2,834	-0.04%
2020/05/06	24	82.25	8	82.96	81.40	16	2,806	0.57%
2020/05/05	5	76.94	7	77.17	78.10	-2	2,672	-0.07%
2020/05/04	1	72.50	7	74.43	74.50	-6	2,633	-0.23%
2020/04/30	10	75.14	7	75.03	74.90	3	2,640	0.11%
2020/04/29	14	72.52	5	73.00	72.80	9	2,596	0.35%
2020/04/28	1	72.70	2	72.00	72.00	-1	2,618	-0.04%
2020/04/24	3	70.83	10	70.04	70.00	-7	2,647	-0.26%
2020/04/23	4	70.53	1	70.65	70.80	3	2,670	0.11%
2020/04/22	0	0.00	1	68.50	68.60	-1	2,669	-0.04%
2020/04/21	2	68.48	4	69.40	67.30	-2	2,693	-0.07%
2020/04/20	3	72.53	7	71.53	71.40	-4	2,725	-0.15%
2020/04/17	12	71.15	1	72.70	70.30	11	2,932	0.38%
2020/04/16	1	69.30	5	71.48	71.50	-4	2,951	-0.14%
2020/04/15	1	70.80	1	70.40	70.30	0	2,951	0.00%
2020/04/14	1	69.40	10	69.35	69.70	-9	2,954	-0.30%
2020/04/13	15	70.97	3	69.87	68.30	12	2,981	0.40%
2020/04/10	7	68.81	0	0.00	68.70	7	2,951	0.24%
2020/04/09	6	68.57	10	68.93	69.10	-4	3,002	-0.13%
2020/04/08	0	0.00	8	63.34	64.10	-8	2,955	-0.27%
2020/04/07	1	63.30	1	63.50	63.80	0	3,115	0.00%
2020/04/06	0	0.00	1	60.00	62.30	-1	3,142	-0.03%
2020/04/01	16	61.49	0	0.00	60.90	16	3,158	0.51%
2020/03/31	20	60.31	0	0.00	60.20	20	3,164	0.63%
2020/03/30	2	57.10	0	0.00	58.00	2	3,164	0.06%
2020/03/27	3	58.30	22	56.95	57.50	-19	3,239	-0.59%
2020/03/26	4	53.63	0	0.00	53.40	4	3,183	0.13%
2020/03/25	1	51.20	0	0.00	52.90	1	3,148	0.03%
2020/03/24	24	47.94	0	0.00	48.10	24	3,151	0.76%
2020/03/23	0	0.00	1	47.00	44.55	-1	3,155	-0.03%
2020/03/20	4	49.94	1	49.50	49.50	3	3,134	0.10%
2020/03/18	1	53.40	0	0.00	53.00	1	3,112	0.03%
2020/03/17	3	58.87	3	59.28	58.80	0	3,033	0.00%
2020/03/16	7	66.47	2	70.30	65.30	5	3,006	0.17%
2020/03/13	2	72.00	8	72.00	72.50	-6	2,948	-0.20%
2020/03/12	1	80.10	22	83.60	79.90	-21	2,936	-0.72%
2020/03/11	4	90.00	2	88.75	88.70	2	2,899	0.07%
2020/03/10	0	92.90	0	0.00	93.00	0	2,887	0.00%
2020/03/09	6	96.02	5	96.64	94.70	1	2,888	0.03%
2020/03/05	1	96.00	0	0.00	95.30	1	2,917	0.03%
2020/03/04	1	94.70	1	95.59	94.40	0	3,053	0.00%
2020/03/03	5	93.96	12	94.22	94.60	-7	3,094	-0.23%
2020/03/02	3	87.23	0	0.00	88.30	3	3,082	0.10%
2020/02/26	3	90.40	0	0.00	89.90	3	3,135	0.10%
2020/02/25	1	89.90	2	90.70	91.30	-1	3,183	-0.03%
2020/02/24	1	92.80	54	91.73	91.50	-53	3,275	-1.62%
2020/02/21	1	93.80	1	94.50	93.20	0	3,371	0.00%
2020/02/20	0	92.80	0	0.00	93.00	0	3,429	0.00%
2020/02/19	3	93.83	27	93.86	93.60	-24	3,438	-0.70%
2020/02/18	27	93.10	0	0.00	93.00	27	3,487	0.77%
2020/02/17	0	0.00	1	93.00	93.00	-1	3,525	-0.03%
2020/02/14	1	91.80	1	92.80	92.80	0	3,581	0.00%
2020/02/12	1	91.40	2	93.00	92.70	-1	3,676	-0.03%
2020/02/11	1	92.40	3	92.20	91.40	-2	3,771	-0.05%
2020/02/10	2	88.80	1	89.40	89.80	1	3,787	0.03%
2020/02/07	1	89.10	0	0.00	88.70	1	3,856	0.03%
2020/02/06	1	90.10	1	90.30	90.20	0	3,854	0.00%
2020/02/05	6	91.05	4	91.35	90.80	2	3,968	0.05%
2020/02/04	55	91.28	0	0.00	90.10	55	3,969	1.39%
2020/02/03	1	88.00	0	0.00	88.00	1	3,941	0.03%
2020/01/31	2	93.35	1	95.00	91.50	1	3,920	0.03%
2020/01/30	11	95.72	0	0.00	93.60	11	3,935	0.28%
2020/01/20	1	105.50	0	0.00	104.00	1	3,952	0.03%
2020/01/17	2	106.25	1	107.00	105.00	1	3,934	0.03%
2020/01/16	0	0.00	1	105.00	105.00	-1	3,896	-0.03%
2020/01/14	2	109.50	10	107.10	107.00	-8	3,844	-0.21%
2020/01/13	18	112.17	8	114.38	109.00	10	3,798	0.26%
2020/01/10	1	115.00	1	116.00	114.50	0	3,577	0.00%
2020/01/09	0	0.00	1	112.00	112.50	-1	3,525	-0.03%
2020/01/08	1	109.00	1	110.50	109.50	0	3,538	0.00%
2020/01/07	3	109.33	4	109.50	108.00	-1	3,530	-0.03%
2020/01/06	1	118.00	1	116.00	113.50	0	3,479	0.00%
2020/01/03	2	115.00	2	118.25	116.50	0	3,450	0.00%
2020/01/02	4	117.13	0	0.00	117.50	4	3,391	0.12%
2019/12/31	5	116.50	2	116.75	115.00	3	3,371	0.09%
2019/12/30	1	111.00	3	113.50	115.00	-2	3,205	-0.06%
2019/12/27	3	112.83	0	0.00	110.50	3	3,201	0.09%
2019/12/26	1	112.50	2	112.50	114.00	-1	3,302	-0.03%
2019/12/24	3	111.67	1	112.00	111.00	2	3,346	0.06%
2019/12/23	1	110.50	3	111.83	113.00	-2	3,320	-0.06%
2019/12/20	2	106.25	1	106.50	106.50	1	3,228	0.03%
2019/12/17	1	105.50	0	0.00	105.00	1	3,222	0.03%
2019/12/13	12	107.38	1	107.50	108.00	11	3,217	0.34%
2019/12/12	1	108.00	0	0.00	107.50	1	3,211	0.03%
2019/12/11	0	0.00	4	109.00	109.00	-4	3,208	-0.12%
2019/12/10	0	0.00	3	111.50	111.50	-3	3,182	-0.09%
2019/12/09	2	113.00	1	113.00	113.00	1	3,261	0.03%
2019/12/05	1	111.00	10	111.10	112.00	-9	3,255	-0.28%
2019/12/04	1	108.00	2	108.50	109.00	-1	3,245	-0.03%
2019/12/03	1	108.50	0	0.00	108.00	1	3,270	0.03%
2019/12/02	14	110.57	3	110.00	109.50	11	3,336	0.33%
2019/11/28	1	114.50	1	114.00	114.00	0	3,322	0.00%
2019/11/27	3	116.00	3	115.67	115.50	0	3,319	0.00%
2019/11/26	6	112.67	12	113.13	115.00	-6	3,305	-0.18%
2019/11/25	3	112.17	3	113.17	109.00	0	3,207	0.00%
2019/11/22	2	110.00	1	111.50	110.00	1	3,145	0.03%
2019/11/21	3	108.67	5	109.20	110.00	-2	3,133	-0.06%
2019/11/20	1	107.50	0	0.00	107.00	1	3,193	0.03%
2019/11/19	1	110.00	0	0.00	110.00	1	3,194	0.03%
2019/11/18	0	0.00	1	111.50	112.00	-1	3,200	-0.03%
2019/11/15	1	109.00	16	108.56	108.50	-15	3,213	-0.47%
2019/11/14	3	103.50	28	104.36	102.50	-25	3,154	-0.79%
2019/11/13	1	108.00	1	108.00	106.50	0	3,122	0.00%
2019/11/12	4	107.63	1	108.50	109.50	3	3,157	0.10%
2019/11/11	2	108.00	3	105.83	105.50	-1	3,147	-0.03%
2019/11/08	1	108.50	1	109.00	105.50	0	3,212	0.00%
2019/11/07	1	107.00	17	106.00	106.00	-16	3,154	-0.51%
2019/11/06	12	107.21	5	106.80	106.50	7	3,147	0.22%
2019/11/05	2	105.75	5	105.40	107.00	-3	3,100	-0.10%
2019/11/04	6	101.58	3	101.83	102.50	3	3,060	0.10%
2019/11/01	8	99.61	7	100.29	101.50	1	3,113	0.03%
2019/10/30	3	99.00	15	99.92	99.00	-12	3,173	-0.38%
2019/10/29	0	0.00	3	97.20	97.20	-3	3,287	-0.09%
2019/10/28	2	96.55	3	96.57	96.60	-1	3,349	-0.03%
2019/10/25	1	97.60	3	97.27	96.00	-2	3,348	-0.06%
2019/10/24	4	96.55	0	0.00	96.80	4	3,349	0.12%
2019/10/23	10	92.40	3	94.77	95.20	7	3,337	0.21%
2019/10/21	1	91.30	1	91.50	91.10	0	3,361	0.00%
2019/10/18	3	92.07	2	92.45	92.30	1	3,399	0.03%
2019/10/17	11	91.91	1	91.70	92.50	10	3,472	0.29%
2019/10/16	3	90.07	33	90.22	90.10	-30	3,566	-0.84%
2019/10/15	1	90.70	0	0.00	91.00	1	3,637	0.03%
2019/10/09	4	92.75	0	0.00	91.70	4	3,964	0.10%
2019/10/08	4	94.35	1	94.70	94.40	3	4,032	0.07%
2019/10/04	2	96.80	0	0.00	95.60	2	4,107	0.05%
2019/10/03	3	97.50	1	98.70	96.00	2	4,147	0.05%
2019/10/02	2	97.05	0	0.00	97.00	2	4,235	0.05%
2019/10/01	2	98.65	1	99.70	98.10	1	4,277	0.02%
2019/09/27	4	100.33	0	0.00	99.10	4	4,321	0.09%
2019/09/26	2	102.50	5	102.50	102.00	-3	4,443	-0.07%
2019/09/25	2	97.60	5	98.56	99.10	-3	4,626	-0.06%
2019/09/24	0	0.00	1	97.00	96.10	-1	4,636	-0.02%
2019/09/23	1	95.50	2	96.35	96.40	-1	4,675	-0.02%
2019/09/20	2	95.30	0	0.00	95.20	2	4,734	0.04%
2019/09/18	2	96.20	1	95.70	95.70	1	4,887	0.02%
2019/09/17	2	96.15	3	96.80	96.30	-1	4,952	-0.02%
2019/09/16	3	94.60	3	94.90	95.10	0	5,076	0.00%
2019/09/12	1	95.70	7	94.70	94.80	-6	5,214	-0.12%
2019/09/11	7	94.83	25	94.59	95.20	-18	5,336	-0.34%
2019/09/10	3	99.47	1	99.10	99.10	2	5,396	0.04%
2019/09/09	2	98.70	5	99.34	99.50	-3	5,725	-0.05%
2019/09/06	4	98.00	0	0.00	98.00	4	5,913	0.07%
2019/09/05	2	99.95	0	0.00	99.40	2	5,986	0.03%
2019/09/04	3	102.50	3	102.83	102.00	0	5,991	0.00%
2019/09/03	0	0.00	2	100.50	100.50	-2	5,967	-0.03%
2019/09/02	0	0.00	3	100.50	100.00	-3	6,010	-0.05%
2019/08/30	2	99.35	2	99.35	98.90	0	6,027	0.00%
2019/08/29	5	100.38	5	99.54	98.80	0	6,064	0.00%
2019/08/28	1	97.40	11	98.96	99.50	-10	6,050	-0.17%
2019/08/27	2	97.20	2	96.60	96.20	0	6,103	0.00%
2019/08/26	15	96.84	7	97.33	96.10	8	6,136	0.13%
2019/08/23	8	98.18	9	99.39	98.10	-1	6,163	-0.02%
2019/08/22	4	97.85	4	98.35	97.00	0	6,147	0.00%
2019/08/21	8	98.15	7	97.93	97.70	1	6,203	0.02%
2019/08/20	8	98.83	7	98.69	99.10	1	6,208	0.02%
2019/08/19	3	93.80	11	94.22	95.30	-8	6,310	-0.13%
2019/08/16	0	0.00	79	91.48	91.50	-79	6,389	-1.24%
2019/08/15	16	92.92	24	93.89	92.50	-8	6,509	-0.12%
2019/08/14	5	97.64	2	98.30	96.40	3	6,532	0.05%
2019/08/13	9	98.68	12	98.83	98.00	-3	6,534	-0.05%
2019/08/12	1	95.00	1	96.00	95.30	0	6,536	0.00%
2019/08/08	1	94.50	1	95.70	94.40	0	6,801	0.00%
2019/08/07	2	94.25	2	93.65	94.20	0	6,967	0.00%
2019/08/06	11	93.18	9	93.10	94.50	2	6,981	0.03%
2019/08/05	4	95.93	1	98.10	91.80	3	6,942	0.04%
2019/08/02	5	98.72	2	98.45	98.40	3	6,904	0.04%
2019/08/01	7	99.86	3	100.67	99.00	4	6,905	0.06%
2019/07/31	9	99.89	7	100.80	98.80	2	6,888	0.03%
2019/07/30	32	108.81	2	116.75	108.50	30	6,670	0.45%
2019/07/29	1	122.00	2	121.00	120.50	-1	6,669	-0.01%
2019/07/26	4	121.63	3	121.83	121.50	1	6,751	0.01%
2019/07/25	9	121.17	7	120.29	120.00	2	6,772	0.03%
2019/07/24	5	124.20	7	124.29	123.00	-2	6,857	-0.03%
2019/07/23	0	0.00	1	121.50	121.00	-1	6,929	-0.01%
2019/07/22	1	121.00	5	121.10	121.50	-4	7,018	-0.06%
2019/07/19	16	121.03	9	121.94	120.50	7	7,121	0.10%
2019/07/18	8	125.25	15	125.90	122.50	-7	7,141	-0.10%
2019/07/17	9	123.89	6	125.08	124.00	3	7,199	0.04%
2019/07/16	8	124.13	17	124.71	124.00	-9	7,198	-0.13%
2019/07/15	16	120.19	25	119.56	122.00	-9	7,043	-0.13%
2019/07/12	16	118.44	1	118.50	117.00	15	6,933	0.22%
2019/07/11	1	117.00	0	0.00	114.50	1	6,962	0.01%
2019/07/10	0	0.00	3	116.83	117.00	-3	7,052	-0.04%
2019/07/09	5	115.10	1	116.50	115.00	4	7,262	0.06%
2019/07/08	7	116.93	2	118.00	115.00	5	7,385	0.07%
2019/07/05	2	120.00	5	119.00	120.00	-3	7,655	-0.04%
2019/07/04	1	118.00	12	118.50	117.00	-11	7,735	-0.14%
2019/07/03	8	117.25	7	119.29	118.00	1	7,830	0.01%
2019/07/02	21	117.50	9	117.56	117.00	12	7,847	0.15%
2019/07/01	17	110.12	2	112.00	112.00	15	7,776	0.19%
2019/06/28	3	111.67	2	111.50	111.50	1	7,896	0.01%
2019/06/27	4	111.88	6	112.08	113.00	-2	7,985	-0.03%
2019/06/26	18	110.89	2	110.25	111.00	16	8,050	0.20%
2019/06/25	2	113.00	0	0.00	112.00	2	8,132	0.02%
2019/06/24	7	115.29	19	113.92	113.50	-12	8,241	-0.15%
2019/06/21	5	118.00	19	117.32	116.00	-14	8,307	-0.17%
2019/06/20	3	114.83	14	114.79	117.00	-11	8,286	-0.13%
2019/06/19	6	112.17	5	113.40	113.00	1	8,261	0.01%
2019/06/18	10	112.45	4	111.75	110.50	6	8,390	0.07%
2019/06/17	27	111.31	31	111.47	112.50	-4	8,383	-0.05%
2019/06/14	10	105.60	13	105.85	107.00	-3	8,255	-0.04%
2019/06/13	2	104.00	0	105.50	102.50	2	8,148	0.02%
2019/06/12	2	101.50	5	102.90	104.00	-3	8,351	-0.04%
2019/06/11	2	102.74	0	0.00	101.00	2	8,488	0.02%
2019/06/10	2	100.00	7	101.50	103.00	-5	8,928	-0.06%
2019/06/06	2	99.15	2	98.35	98.80	0	9,213	0.00%
2019/06/05	6	102.08	8	99.73	98.50	-2	9,261	-0.02%
2019/06/04	8	101.38	3	101.67	101.00	5	9,309	0.05%
2019/06/03	10	103.70	6	103.58	100.50	4	9,497	0.04%
2019/05/31	3	103.83	7	104.36	103.50	-4	9,559	-0.04%
2019/05/30	5	104.80	7	105.00	104.00	-2	9,631	-0.02%
2019/05/29	6	107.42	4	106.00	105.00	2	9,784	0.02%
2019/05/28	10	105.35	10	106.30	108.50	0	9,943	0.00%
2019/05/27	7	103.93	5	103.70	104.00	2	9,925	0.02%
2019/05/24	11	107.64	14	106.68	104.50	-3	10,059	-0.03%
2019/05/23	12	103.04	16	102.94	105.00	-4	9,946	-0.04%
2019/05/22	13	103.46	12	102.96	101.50	1	9,930	0.01%
2019/05/21	3	97.67	3	98.70	100.00	0	9,909	0.00%
2019/05/20	3	99.67	4	98.35	97.80	-1	10,089	-0.01%
2019/05/17	7	99.97	7	99.89	99.80	0	10,302	0.00%
2019/05/16	19	103.79	13	103.46	100.00	6	10,309	0.06%
2019/05/15	24	97.79	48	99.14	102.00	-24	10,145	-0.24%
2019/05/14	10	90.72	6	90.30	93.00	4	10,134	0.04%
2019/05/13	1	91.50	1	93.00	91.50	0	10,344	0.00%
2019/05/10	4	93.65	5	93.34	91.50	-1	10,486	-0.01%
2019/05/09	12	94.26	2	98.90	92.70	10	10,509	0.10%
2019/05/08	12	98.70	11	99.71	97.80	1	10,650	0.01%
2019/05/07	3	98.87	6	98.77	98.80	-3	10,661	-0.03%
2019/05/06	6	99.27	5	100.12	96.60	1	10,796	0.01%
2019/05/03	0	0.00	4	98.65	98.70	-4	10,910	-0.04%
2019/05/02	1	94.10	0	0.00	94.80	1	10,931	0.01%
2019/04/30	3	93.07	2	94.10	94.00	1	10,897	0.01%
2019/04/29	3	90.77	1	91.00	89.80	2	10,771	0.02%
2019/04/26	6	96.73	4	98.70	95.00	2	10,651	0.02%
2019/04/25	14	99.54	5	101.10	98.00	9	10,556	0.09%
2019/04/24	6	106.17	0	113.00	104.00	6	10,417	0.06%
2019/04/23	13	110.04	17	110.06	110.00	-4	10,323	-0.04%
2019/04/22	9	106.50	5	107.50	105.50	4	10,162	0.04%
2019/04/19	0	0.00	1	101.50	101.50	-1	10,128	-0.01%
2019/04/18	9	104.78	8	105.00	104.00	1	10,111	0.01%
2019/04/17	82	107.01	11	108.73	106.50	71	10,075	0.70%
2019/04/16	8	105.06	7	105.79	105.50	1	10,023	0.01%
2019/04/15	19	108.55	22	107.27	105.50	-3	9,913	-0.03%
2019/04/12	14	113.29	14	113.75	112.50	0	9,713	0.00%
2019/04/11	25	110.94	25	111.76	110.50	0	9,613	0.00%
2019/04/10	12	114.42	13	115.23	117.00	-1	9,301	-0.01%
2019/04/09	10	115.10	11	115.64	113.00	-1	9,170	-0.01%
2019/04/08	22	116.55	21	115.81	113.00	1	9,023	0.01%
2019/04/03	37	121.27	30	121.78	120.00	7	8,840	0.08%
2019/04/02	20	115.63	15	116.33	115.50	5	8,605	0.06%
2019/04/01	32	120.14	12	120.13	117.50	20	8,423	0.24%
2019/03/29	4	123.13	6	123.08	121.50	-2	8,290	-0.02%
2019/03/28	7	125.43	5	124.40	125.00	2	8,214	0.02%
2019/03/27	16	127.53	14	128.64	125.00	2	8,173	0.02%
2019/03/26	9	134.50	27	134.41	131.00	-18	8,153	-0.22%
2019/03/25	8	133.00	8	134.13	135.50	0	8,054	0.00%
2019/03/22	33	134.02	7	132.79	134.50	26	7,981	0.33%
2019/03/21	20	133.98	28	132.50	135.00	-8	7,915	-0.10%
2019/03/20	10	128.05	16	129.13	131.00	-6	7,718	-0.08%
2019/03/19	20	128.03	25	129.42	126.00	-5	7,683	-0.07%
2019/03/18	4	123.75	5	124.30	124.50	-1	7,562	-0.01%
2019/03/15	28	124.63	14	125.82	125.00	14	7,641	0.18%
2019/03/14	29	124.76	35	125.60	127.00	-6	7,503	-0.08%
2019/03/13	44	124.01	28	124.07	123.00	16	7,558	0.21%
2019/03/12	11	115.09	18	116.56	118.50	-7	7,103	-0.10%
2019/03/11	10	108.35	6	108.67	108.00	4	6,854	0.06%
2019/03/08	2	107.25	3	108.50	111.50	-1	6,836	-0.01%
2019/03/07	14	111.43	8	111.19	108.00	6	6,888	0.09%
2019/03/06	17	108.91	14	110.11	111.00	3	6,788	0.04%
2019/03/05	10	105.85	13	106.58	105.50	-3	6,726	-0.04%
2019/03/04	27	105.22	17	104.32	103.50	10	6,741	0.15%
2019/02/27	35	104.59	20	103.05	106.00	15	6,653	0.23%
2019/02/26	3	97.83	3	97.70	96.50	0	6,614	0.00%
2019/02/25	19	97.36	10.2	97.59	96.20	8.8	6,869	0.13%
2019/02/22	14	106.00	43	104.44	106.00	-29	6,893	-0.42%
2019/02/21	12	108.38	7	107.71	106.50	5	6,847	0.07%
2019/02/20	9	110.00	6	110.08	111.00	3	6,946	0.04%
2019/02/19	33	108.58	14	108.68	109.00	19	6,887	0.28%
2019/02/18	28	102.93	30	105.35	107.00	-2	6,640	-0.03%
2019/02/15	9	97.80	6	97.90	97.30	3	6,388	0.05%
2019/02/14	5	98.34	4	98.63	97.40	1	6,291	0.02%
2019/02/13	5	98.30	14	98.40	99.10	-9	6,187	-0.15%
2019/02/12	8	93.95	7	95.09	95.80	1	6,032	0.02%
2019/02/11	1	89.20	32	87.78	91.00	-31	5,808	-0.53%
2019/01/30	5	83.70	22	83.65	82.80	-17	5,644	-0.30%
2019/01/29	5	83.02	18	83.08	83.80	-13	5,605	-0.23%
2019/01/28	4	81.28	3	82.03	81.10	1	5,443	0.02%
2019/01/25	10	80.77	7	81.21	80.80	3	5,397	0.06%
2019/01/24	4	78.50	17	78.61	79.90	-13	5,292	-0.25%
2019/01/23	6	75.73	16.1	74.79	76.20	-10.1	5,181	-0.19%
2019/01/22	7	72.71	3	73.87	72.20	4	5,161	0.08%
2019/01/18	0	0.00	5	72.62	72.50	-5	5,389	-0.09%
2019/01/17	5	70.30	0	0.00	70.00	5	5,515	0.09%
2019/01/16	4	72.05	0	0.00	72.00	4	5,672	0.07%
2019/01/15	0	0.00	2	73.10	73.10	-2	5,906	-0.03%
2019/01/14	2	72.50	5	72.96	72.80	-3	5,989	-0.05%
2019/01/11	6	73.88	10	72.15	72.20	-4	6,089	-0.07%
2019/01/10	13	76.39	7	76.73	76.30	6	6,209	0.10%
2019/01/09	14	76.76	9	76.37	76.00	5	6,455	0.08%
2019/01/08	8	78.28	19	77.81	77.50	-11	6,583	-0.17%
2019/01/07	8	76.14	5	76.90	76.20	3	6,834	0.04%
2019/01/04	25	76.10	19	76.46	75.70	6	6,930	0.09%
2019/01/03	13	77.21	18	77.82	77.20	-5	7,041	-0.07%
2019/01/02	20	77.84	16	77.33	77.30	4	7,151	0.06%
2018/12/28	1	74.30	1	74.10	74.10	0	7,466	0.00%
2018/12/27	1	72.70	5	73.32	72.80	-4	7,653	-0.05%
2018/12/26	5	72.62	0	0.00	71.60	5	7,653	0.07%
2018/12/25	6	73.23	7	72.93	73.10	-1	7,647	-0.01%
2018/12/24	8	73.33	5	73.52	74.20	3	7,653	0.04%
2018/12/22	4	72.50	8	72.30	72.50	-4	7,636	-0.05%
2018/12/21	7	72.16	3	72.87	73.50	4	7,630	0.05%
2018/12/20	27	71.37	32	71.58	73.40	-5	7,589	-0.07%
2018/12/19	46	74.84	45	75.59	71.30	1	7,486	0.01%
2018/12/18	19	79.10	16	80.06	79.00	3	7,334	0.04%
2018/12/17	16	80.79	14	80.56	80.90	2	7,298	0.03%
2018/12/14	32	80.88	32	81.65	79.20	0	7,283	0.00%
2018/12/13	41	81.26	30	80.58	80.70	11	7,234	0.15%
2018/12/12	65	82.04	39	82.47	81.60	26	7,186	0.36%
2018/12/11	34	80.99	24	80.07	80.00	10	7,080	0.14%
2018/12/10	18	80.43	14	80.62	79.20	4	7,022	0.06%
2018/12/07	30	77.11	41.1	77.83	80.20	-11.1	6,862	-0.16%
2018/12/06	46	78.95	38	78.70	74.10	8	6,722	0.12%
2018/12/05	10	76.83	11	77.25	77.70	-1	6,497	-0.02%
2018/12/04	29	78.89	30	80.00	77.10	-1	6,469	-0.01%
2018/12/03	17	78.82	12	78.48	78.80	5	6,434	0.08%
2018/11/30	58	79.80	56	79.54	78.00	2	6,371	0.03%
2018/11/29	37	78.36	46	78.80	77.90	-9	6,209	-0.14%
2018/11/28	36	77.07	33	77.21	76.10	3	6,073	0.05%
2018/11/27	57	78.17	64	77.93	78.20	-7	5,967	-0.12%
2018/11/26	21	76.41	24	75.03	76.40	-3	5,845	-0.05%
2018/11/23	65	76.06	139	75.96	75.60	-74	5,714	-1.30%	大賣/
2018/11/22	90	74.57	175	74.43	73.80	-85	5,505	-1.54%	大賣/
2018/11/21	3	69.10	61	70.09	70.50	-58	5,205	-1.11%
2018/11/20	6	64.35	3	64.56	64.10	3	4,983	0.06%
2018/11/19	25	64.09	18	64.17	64.60	7	4,935	0.14%
2018/11/16	5	59.40	19	60.60	62.30	-14	4,731	-0.30%
2018/11/15	1	56.70	0	0.00	56.70	1	4,649	0.02%
2018/11/14	1	58.00	7	58.04	57.20	-6	4,642	-0.13%
2018/11/13	8	56.35	1	56.70	57.30	7	4,631	0.15%
2018/11/12	1	59.80	3	58.20	58.10	-2	4,641	-0.04%
2018/11/09	12	59.09	13	59.45	59.40	-1	4,649	-0.02%
2018/11/08	4	59.93	10	60.35	59.00	-6	4,641	-0.13%
2018/11/07	11	60.05	2	60.15	60.20	9	4,623	0.19%
2018/11/06	2	60.55	3	60.30	59.20	-1	4,648	-0.02%
2018/11/05	7	58.84	2	59.20	58.60	5	4,615	0.11%
2018/11/02	8	60.71	5	61.00	60.10	3	4,580	0.07%
2018/11/01	1	60.80	2	60.60	60.80	-1	4,565	-0.02%
2018/10/31	14	58.84	16	58.72	59.70	-2	4,525	-0.04%
2018/10/30	21	59.41	9	59.67	59.00	12	4,504	0.27%
2018/10/29	7	60.07	5	57.40	58.70	2	4,479	0.04%
2018/10/26	32	62.73	24	61.87	60.30	8	4,417	0.18%
2018/10/25	55	63.40	60	62.65	63.30	-5	4,334	-0.12%
2018/10/24	21	64.48	20	65.01	63.00	1	4,179	0.02%
2018/10/23	32	68.46	29	67.74	65.90	3	4,012	0.07%
2018/10/22	13	67.72	10	67.35	66.20	3	3,782	0.08%
2018/10/19	3	65.40	8	67.19	67.60	-5	3,731	-0.13%
2018/10/18	10	66.58	7	67.44	66.00	3	3,623	0.08%
2018/10/17	37	67.17	27	66.67	67.20	10	3,478	0.29%
2018/10/16	45	64.92	46	64.33	63.40	-1	3,237	-0.03%
2018/10/15	29	65.39	22	65.56	65.90	7	3,152	0.22%
2018/10/12	5	62.06	16	62.58	63.80	-11	2,834	-0.39%
2018/10/11	7	57.31	17	57.71	58.00	-10	2,746	-0.36%
2018/10/09	47	60.83	44	60.93	61.00	3	2,633	0.11%
2018/10/08	43	60.00	45	60.62	62.50	-2	2,566	-0.08%
2018/10/05	9	56.57	17	57.26	58.30	-8	2,235	-0.36%
2018/10/04	1	52.90	0	0.00	53.00	1	2,106	0.05%
2018/10/03	0	0.00	1	51.80	51.90	-1	2,178	-0.05%
2018/10/01	0	0.00	1	53.00	53.20	-1	2,299	-0.04%
2018/09/28	1	52.40	1	51.70	51.60	0	2,343	0.00%
2018/09/27	2	52.55	2	52.65	52.10	0	2,397	0.00%
2018/09/26	0	0.00	0	53.40	52.10	0	2,480	0.00%
2018/09/20	0	0.00	1	53.10	51.00	-1	2,527	-0.04%
2018/09/18	2	51.50	1	50.60	50.60	1	2,541	0.04%
2018/09/17	1	53.10	0	0.00	53.00	1	2,582	0.04%
2018/09/14	1	54.50	1	54.20	54.50	0	2,606	0.00%
2018/09/12	0	0.00	1	51.70	51.70	-1	2,674	-0.04%
2018/09/07	1	55.20	4	55.40	55.00	-3	2,856	-0.11%
2018/09/06	0	0.00	2	62.00	61.00	-2	2,910	-0.07%
2018/09/05	2	61.55	0	0.00	61.10	2	3,076	0.07%
2018/09/04	1	62.10	0	0.00	61.80	1	3,243	0.03%
2018/09/03	0	61.50	0	0.00	61.60	0	3,298	0.00%
2018/08/31	0	0.00	1	63.80	62.40	-1	3,463	-0.03%
2018/08/30	2	62.65	0	0.00	62.50	2	3,675	0.05%
2018/08/29	53	62.50	1	62.73	63.00	52	3,818	1.36%
2018/08/28	4	63.03	3	62.93	62.30	1	4,051	0.02%
2018/08/27	1	61.40	2	60.95	61.30	-1	4,378	-0.02%
2018/08/24	1	61.00	9	60.58	60.40	-8	4,642	-0.17%
2018/08/17	7	65.59	3	66.10	63.50	4	4,855	0.08%
2018/08/16	2	62.40	2	62.10	63.50	0	4,894	0.00%
2018/08/14	2	63.30	1	64.50	65.00	1	5,035	0.02%
2018/08/13	5	63.56	9	65.07	63.10	-4	5,122	-0.08%
2018/08/10	1	69.00	1	69.70	68.50	0	5,170	0.00%
2018/08/09	1	69.80	1	69.00	69.00	0	5,233	0.00%
2018/08/08	9	71.23	4	69.93	69.70	5	5,338	0.09%
2018/08/07	5	70.66	6	70.53	70.40	-1	5,395	-0.02%
2018/08/06	9	72.87	9	72.96	72.60	0	5,481	0.00%
2018/08/03	6	71.37	10	71.87	71.80	-4	5,493	-0.07%
2018/08/02	13	70.32	15	70.57	69.00	-2	5,629	-0.04%
2018/08/01	7	68.66	7	68.40	69.10	0	5,726	0.00%
2018/07/31	1	67.20	0	0.00	67.20	1	5,789	0.02%
2018/07/30	3	68.10	3	68.90	66.80	0	5,933	0.00%
2018/07/27	3	69.00	4	69.10	68.50	-1	6,185	-0.02%
2018/07/26	5	70.38	0	0.00	69.10	5	6,384	0.08%
2018/07/25	6	69.10	6	69.63	69.00	0	6,470	0.00%
2018/07/24	2	69.20	1	70.00	69.90	1	6,670	0.01%
2018/07/23	1	69.20	0	0.00	67.10	1	6,880	0.01%
2018/07/20	1	71.10	1	72.50	69.20	0	7,331	0.00%
2018/07/19	1	70.50	0	0.00	69.00	1	7,533	0.01%
2018/07/18	16	72.33	2	72.60	69.60	14	7,690	0.18%
2018/07/17	6	72.80	8	73.25	71.30	-2	7,892	-0.03%
2018/07/16	15	74.59	24	75.31	74.70	-9	8,350	-0.11%
2018/07/13	9	71.88	17	72.10	72.10	-8	8,375	-0.10%
2018/07/12	15	70.17	10	69.42	70.90	5	8,422	0.06%
2018/07/11	19	68.78	18.1	68.75	68.00	1	8,458	0.01%
2018/07/10	10	66.78	2	66.80	67.30	8	8,500	0.09%
2018/07/09	102	67.43	17	67.68	67.80	85	8,641	0.98%	大買/
2018/07/06	7	63.16	6	64.78	62.80	1	8,858	0.01%
2018/07/05	2	66.40	8	64.99	65.10	-6	8,967	-0.07%
2018/07/04	6	71.75	4	70.25	67.50	2	9,071	0.02%
2018/07/03	8	76.20	17	76.95	73.50	-9	9,087	-0.10%
2018/07/02	49	78.25	14	78.39	77.90	35	9,095	0.38%
2018/06/29	26	76.93	4	77.08	76.80	22	9,088	0.24%
2018/06/28	17	77.82	15	77.73	76.80	2	9,137	0.02%
2018/06/27	14	78.59	10	78.40	77.10	4	9,111	0.04%
2018/06/26	22	80.53	15	80.85	78.20	7	9,109	0.08%
2018/06/25	2	82.00	0	0.00	81.80	2	9,075	0.02%
2018/06/22	10	84.70	22	84.37	83.30	-12	9,151	-0.13%
2018/06/21	15	84.23	6	85.17	85.00	9	9,106	0.10%
2018/06/20	9	83.69	16	83.05	82.90	-7	9,071	-0.08%
2018/06/19	31	85.00	26	84.91	83.30	5	9,004	0.06%
2018/06/15	35	85.15	29	84.87	83.50	6	8,952	0.07%
2018/06/14	32	89.18	28	87.93	87.30	4	8,842	0.05%
2018/06/13	18	88.96	23	89.99	88.20	-5	8,725	-0.06%
2018/06/12	98	89.04	102	88.66	87.30	-4	8,543	-0.05%	大賣/
2018/06/11	38	86.09	28	85.57	86.00	10	8,383	0.12%
2018/06/08	127	85.96	126	86.10	84.90	1	8,330	0.01%	大買/大賣/
2018/06/07	15	90.35	15	91.17	89.10	0	8,154	0.00%
2018/06/06	116	88.59	126	88.31	88.80	-10	7,921	-0.13%	大買/大賣/
2018/06/05	148	90.03	132	90.19	88.90	16	7,773	0.21%	大買/大賣/
2018/06/04	109	89.59	117	88.84	87.10	-8	7,532	-0.11%	大買/大賣/
2018/06/01	42	82.35	58	83.65	86.30	-16	7,180	-0.22%
2018/05/31	38	75.82	32	76.23	78.50	6	6,909	0.09%
2018/05/29	6	72.00	5	72.56	72.00	1	6,763	0.01%
2018/05/28	6	74.63	5	74.50	73.90	1	6,727	0.01%
2018/05/25	6	74.23	13	74.82	74.00	-7	6,697	-0.10%
2018/05/24	9	77.02	2	77.60	77.00	7	6,643	0.11%
2018/05/23	23	76.63	17	76.91	77.60	6	6,567	0.09%
2018/05/22	3	73.80	2	74.90	73.40	1	6,431	0.02%
2018/05/21	7	73.27	9	72.32	73.40	-2	6,376	-0.03%
2018/05/18	29	77.10	20.3	75.73	74.80	8.7	6,269	0.14%
2018/05/17	21	78.70	6	78.40	77.80	15	6,178	0.24%
2018/05/16	69	79.64	61	79.20	77.30	8	6,093	0.13%
2018/05/15	20	79.85	22	80.50	79.10	-2	5,974	-0.03%
2018/05/14	39	79.43	51	78.33	81.20	-12	5,886	-0.20%
2018/05/11	49	79.51	46	79.90	78.60	3	5,761	0.05%
2018/05/10	52.3	80.87	50	80.57	81.90	2.3	5,666	0.04%
2018/05/09	113	79.20	106.4	76.70	77.00	6.6	5,455	0.12%	大買/大賣/
2018/05/08	52	82.78	75	81.93	80.90	-23	5,277	-0.44%
2018/05/07	56	82.38	57	81.74	82.80	-1	5,180	-0.02%
2018/05/04	70	80.14	85	80.95	80.30	-15	5,026	-0.30%
2018/05/03	31.1	89.26	22	89.04	86.10	9.1	4,759	0.19%
2018/05/02	22	89.55	17	90.18	91.20	5	4,545	0.11%
2018/04/30	34.3	89.78	33	89.90	89.20	1.3	4,420	0.03%
2018/04/27	32	91.17	49	90.32	88.80	-17	4,208	-0.40%
2018/04/26	80	91.24	66	89.98	91.00	14	3,949	0.35%
2018/04/25	24	85.89	27	86.81	88.90	-3	3,471	-0.09%
2018/04/24	29	83.72	10	83.49	80.90	19	3,192	0.60%
2018/04/23	26	85.06	27	85.17	83.00	-1	3,014	-0.03%
2018/04/20	80	82.19	65	82.47	81.80	15	2,787	0.54%
2018/04/19	3	75.57	13	76.20	78.60	-10	2,277	-0.44%
2018/04/18	11	69.95	10	70.22	71.50	1	2,129	0.05%
2018/04/17	20	68.99	7	68.83	67.30	13	2,016	0.64%
2018/04/16	3	71.73	9	71.29	71.50	-6	1,902	-0.32%
2018/04/13	16	70.21	22	70.10	70.50	-6	1,770	-0.34%
2018/04/12	14	68.36	18	69.08	70.00	-4	1,579	-0.25%
2018/04/11	4	60.85	8	62.70	65.70	-4	1,255	-0.32%
2018/04/10	6	61.63	17	61.44	59.80	-11	1,088	-1.01%
2018/04/09	5	58.74	6	59.12	60.90	-1	926	-0.11%
2018/04/03	2	56.15	56	56.12	55.40	-54	816	-6.61%
2018/04/02	2	55.50	50	55.57	54.60	-48	764	-6.28%
2018/03/31	3	54.63	3	55.17	55.20	0	730	0.00%
2018/03/30	0	0.00	22	53.05	52.30	-22	663	-3.32%
2018/03/29	1	54.30	6	53.52	53.30	-5	650	-0.77%
2018/03/28	1	53.50	1	52.70	53.00	0	623	0.00%
2018/03/27	4	55.48	2	56.35	53.50	2	598	0.33%
2018/03/26	0	0.00	0.1	53.70	53.70	-0.1	488	-0.02%
2018/03/23	0	0.00	2	48.50	48.90	-2	449	-0.44%
2018/03/22	2	47.60	0	0.00	47.20	2	430	0.46%
2018/03/21	0	0.00	4	48.50	48.90	-4	420	-0.95%
2018/03/20	2	47.00	0	0.00	47.00	2	400	0.50%
2018/03/15	0	0.00	1	47.15	47.10	-1	392	-0.25%
2018/03/13	1	45.55	2	45.20	45.05	-1	368	-0.27%
2018/03/12	0	0.00	2	43.75	44.10	-2	369	-0.54%
2018/03/09	2	43.55	0	0.00	43.60	2	371	0.54%
2018/03/07	1	44.10	1	44.65	43.90	0	376	0.00%
2018/03/05	0	0.00	6	43.53	43.20	-6	372	-1.61%
2018/03/02	4	42.15	0	0.00	42.10	4	367	1.09%
2018/03/01	0	0.00	1	42.55	42.60	-1	374	-0.27%
2018/02/26	6	42.79	0	0.00	42.75	6	380	1.58%
2018/02/22	2	42.90	0	0.00	42.65	2	406	0.49%
2018/02/21	1	42.00	0	0.00	42.00	1	420	0.24%
2018/02/08	0	0.00	1	44.70	44.10	-1	469	-0.21%
2018/02/06	1	47.50	0	0.00	44.50	1	496	0.20%
2018/02/05	0	0.00	2	48.23	48.80	-2	495	-0.40%
2018/02/01	0	0.00	1	49.10	49.15	-1	544	-0.18%
2018/01/31	1	48.85	5	48.62	48.80	-4	564	-0.71%
2018/01/26	3	50.47	0	0.00	50.40	3	613	0.49%
2018/01/25	11	50.23	1	50.10	50.00	10	623	1.60%
2018/01/24	3	50.40	2	50.30	50.30	1	666	0.15%
2018/01/23	0	0.00	2	49.95	49.90	-2	662	-0.30%
2018/01/18	2	50.30	0	0.00	49.70	2	667	0.30%
2018/01/16	24	51.25	5	51.22	50.60	19	672	2.83%
2018/01/15	1	50.30	1	50.30	50.30	0	651	0.00%
2018/01/11	4	49.70	0	0.00	49.20	4	646	0.62%
2018/01/10	0	0.00	2	50.90	50.00	-2	646	-0.31%
2018/01/09	0	49.60	0	0.00	49.90	0	642	0.01%
2018/01/05	2	50.20	0	0.00	50.00	2	643	0.32%
2018/01/04	0	0.00	2	50.80	50.50	-2	653	-0.31%
2018/01/03	0	50.40	2	50.60	50.40	-2	654	-0.30%
2018/01/02	0	0.00	2	51.20	51.10	-2	647	-0.31%