美時 (1795)-元大-大里德芳券商分點個股進出

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-大里德芳券商分點個股進出

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-大里德芳券商分點個股進出
元大-大里德芳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	4	319.00	0.1	319.50	320.50	4	6,811	0.06%
2024/04/23	8	318.75	7	319.43	320.50	1	6,878	0.01%
2024/04/22	10	315.15	3	318.31	313.00	7	7,002	0.10%
2024/04/19	12	311.25	5	312.90	311.50	7	7,220	0.10%
2024/04/18	4	326.60	24	319.79	321.00	-20	7,168	-0.28%
2024/04/17	10	335.00	4	338.50	333.50	6	7,175	0.08%
2024/04/16	17	334.21	15.6	340.30	334.00	1.5	7,140	0.02%
2024/04/15	13	335.50	3	339.50	332.50	10	7,006	0.14%
2024/04/12	5	336.70	31	339.79	342.00	-26	7,026	-0.37%
2024/04/11	3	330.00	3	330.33	325.00	0	6,982	0.00%
2024/04/10	12	325.38	20.1	328.63	326.50	-8.1	6,910	-0.12%
2024/04/09	5.1	324.80	3.1	325.48	323.00	2	6,861	0.03%
2024/04/08	21	327.62	17.1	330.63	325.00	3.9	6,869	0.06%
2024/04/03	12.1	313.33	20.6	317.18	317.50	-8.6	6,735	-0.13%
2024/04/02	3	307.00	4.1	309.28	310.50	-1.1	6,597	-0.02%
2024/04/01	20	309.55	8.1	315.12	308.00	11.9	6,573	0.18%
2024/03/29	7	303.79	32.2	302.54	304.00	-25.2	6,465	-0.39%
2024/03/28	6	308.50	1.2	311.08	306.00	4.8	6,436	0.07%
2024/03/27	12.1	310.89	26.9	309.73	310.00	-14.8	6,315	-0.23%
2024/03/26	7.2	295.00	6	297.33	293.00	1.2	5,985	0.02%
2024/03/25	14.1	299.25	23.1	298.98	294.50	-9	5,987	-0.15%
2024/03/22	5	286.90	24	282.83	288.50	-19	5,788	-0.33%
2024/03/21	4.5	276.00	5	276.20	274.50	-0.5	5,766	-0.01%
2024/03/20	1	277.00	1	279.00	276.50	0	5,825	0.00%
2024/03/19	0.1	275.50	2	272.50	275.50	-1.9	5,811	-0.03%
2024/03/18	3.1	271.82	0	0.00	271.00	3.1	5,894	0.05%
2024/03/15	3.1	264.47	1	268.00	271.50	2.1	5,928	0.04%
2024/03/14	1.1	271.68	0	0.00	270.00	1.1	5,896	0.02%
2024/03/13	6.1	268.82	2	267.00	266.50	4.1	5,939	0.07%
2024/03/12	4	276.13	4.1	274.51	274.00	-0.1	6,023	0.00%
2024/03/11	3	272.50	0	0.00	273.50	3	6,070	0.05%
2024/03/08	3	279.50	0	0.00	275.00	3	6,246	0.05%
2024/03/07	4.1	283.49	0	0.00	284.00	4.1	6,386	0.06%
2024/03/06	9	290.78	2	289.00	289.00	7	6,581	0.11%
2024/03/05	6	294.92	5.1	297.79	294.50	0.9	6,582	0.01%
2024/03/04	1	291.50	3.1	293.27	291.50	-2.1	6,550	-0.03%
2024/03/01	10.1	289.75	6	290.50	289.50	4.1	6,606	0.06%
2024/02/29	19.1	292.49	4	289.25	289.50	15.1	6,850	0.22%
2024/02/27	14.4	295.34	21	298.86	296.00	-6.6	6,802	-0.10%
2024/02/26	1	294.46	22.1	286.65	293.50	-21	6,616	-0.32%
2024/02/23	4.1	272.75	1	273.00	272.00	3.1	6,475	0.05%
2024/02/22	1	273.50	0	0.00	273.00	1	6,523	0.02%
2024/02/21	5	277.81	5.1	280.02	276.50	-0.1	6,639	0.00%
2024/02/20	5	276.30	3	277.00	275.50	2	6,686	0.03%
2024/02/19	5	277.20	1	283.50	275.00	4	6,836	0.06%
2024/02/16	0	275.00	3	276.50	277.00	-3	6,991	-0.04%
2024/02/15	5	272.80	0	0.00	273.00	5	7,030	0.07%
2024/02/05	0	275.50	2	275.00	275.50	-2	7,047	-0.03%
2024/02/02	5.1	274.61	0	0.00	274.50	5.1	7,221	0.07%
2024/02/01	3	282.17	13	282.92	282.00	-10	7,231	-0.14%
2024/01/31	4	272.75	7	276.86	279.50	-3	7,211	-0.04%
2024/01/30	4.1	273.38	1	280.49	271.00	3.1	7,270	0.04%
2024/01/26	6	275.25	1	275.00	273.50	5	7,327	0.07%
2024/01/24	1	278.00	2	278.50	278.00	-1	7,471	-0.01%
2024/01/23	13	275.27	5	276.30	276.50	8	7,556	0.11%
2024/01/22	20	281.98	0.1	285.50	282.50	20	7,586	0.26%
2024/01/19	4	288.88	0	0.00	288.50	4	7,813	0.05%
2024/01/18	5	286.90	5.1	288.81	288.50	-0.1	7,923	0.00%
2024/01/17	30.1	291.37	8	294.13	288.50	22.1	8,052	0.27%
2024/01/16	4	301.25	15.2	299.84	303.00	-11.2	8,078	-0.14%
2024/01/15	5	296.90	23.5	296.58	296.50	-18.5	7,934	-0.23%
2024/01/12	3	284.32	3	284.33	282.50	0	7,715	0.00%
2024/01/11	6.1	284.49	3	282.00	281.50	3.1	7,746	0.04%
2024/01/10	2	288.49	7	289.14	290.00	-5	7,653	-0.07%
2024/01/09	3	282.00	2.5	284.13	288.00	0.5	7,613	0.01%
2024/01/08	5	281.20	10.1	285.70	284.50	-5.1	7,572	-0.07%
2024/01/05	3.5	279.15	6	279.43	285.00	-2.5	7,456	-0.03%
2024/01/04	1.1	272.05	1.1	275.00	272.00	0	7,277	0.00%
2024/01/03	9.1	276.17	6	275.83	270.50	3.1	7,252	0.04%
2024/01/02	2	274.26	2.1	276.00	275.50	-0.1	7,146	0.00%
2023/12/29	0	0.00	6	272.00	272.00	-6	7,086	-0.08%
2023/12/28	3	268.83	1.2	265.63	264.00	1.8	7,011	0.03%
2023/12/27	0	0.00	5	268.60	269.50	-5	6,981	-0.07%
2023/12/26	1	260.50	1	262.00	264.00	0	6,955	0.00%
2023/12/25	7.3	261.61	2.1	259.43	260.00	5.2	6,955	0.08%
2023/12/22	0	0.00	2	266.25	267.00	-2	6,893	-0.03%
2023/12/21	3	270.83	1	269.00	268.50	2	6,890	0.03%
2023/12/20	4	275.50	1	278.49	273.50	3	6,861	0.04%
2023/12/19	2	270.25	2	271.76	273.50	0	6,779	0.00%
2023/12/18	3.1	273.55	2	278.25	272.50	1.1	6,815	0.02%
2023/12/15	1	268.61	5	272.80	274.00	-4	6,831	-0.06%
2023/12/14	1	267.50	1	270.50	268.50	0	6,792	0.00%
2023/12/13	15	272.23	12	265.92	264.50	3	6,764	0.04%
2023/12/12	11	275.77	10	275.70	274.00	1	6,707	0.01%
2023/12/11	9	273.17	10	275.10	274.50	-1	6,653	-0.02%
2023/12/08	2.2	272.76	2	273.75	272.00	0.2	6,615	0.00%
2023/12/07	8	275.06	8	276.37	274.00	0	6,627	0.00%
2023/12/06	7	271.64	15	271.80	270.00	-8	6,521	-0.12%
2023/12/05	7	274.93	5	273.60	272.00	2	6,487	0.03%
2023/12/04	9	272.22	14.1	277.47	277.00	-5.1	6,286	-0.08%
2023/12/01	18.3	268.25	25	269.80	267.50	-6.7	6,085	-0.11%
2023/11/30	7	259.64	4	258.00	258.50	3	5,839	0.05%
2023/11/29	8.1	257.33	9	260.50	261.00	-1	5,805	-0.02%
2023/11/28	9.1	256.28	7	257.07	258.00	2.1	5,753	0.04%
2023/11/27	12	257.04	21	260.02	257.00	-9	5,706	-0.16%
2023/11/24	4	248.88	0	0.00	250.00	4	5,466	0.07%
2023/11/22	2.6	246.97	1	253.50	245.50	1.6	5,363	0.03%
2023/11/21	7	249.57	1	248.04	248.00	6	5,328	0.11%
2023/11/20	7	256.14	4	258.25	251.50	3	5,321	0.06%
2023/11/17	10	253.45	13	254.04	254.00	-3	5,218	-0.06%
2023/11/16	11	254.64	12	254.88	253.00	-1	5,168	-0.02%
2023/11/15	4	249.63	16.1	247.77	252.00	-12	5,061	-0.24%
2023/11/14	2	233.27	0	0.00	238.50	2	4,929	0.04%
2023/11/13	4.1	236.86	2	235.00	233.00	2.1	4,992	0.04%
2023/11/10	11.1	240.46	5	243.50	240.50	6.1	5,229	0.12%
2023/11/09	8	240.75	2	236.75	236.00	6	5,220	0.11%
2023/11/08	3	243.00	4	242.13	242.00	-1	5,433	-0.02%
2023/11/07	13.3	249.03	6	250.17	243.50	7.3	5,584	0.13%
2023/11/06	3	243.83	4	246.00	247.00	-1	5,726	-0.02%
2023/11/03	12	250.42	9	245.00	244.50	3	5,828	0.05%
2023/11/02	17	249.71	17	246.59	248.50	0	5,801	0.00%
2023/11/01	15	254.33	16.1	254.34	251.00	-1.1	5,757	-0.02%
2023/10/31	19	254.42	17.1	251.42	252.00	1.9	5,689	0.03%
2023/10/30	8.1	255.48	7.2	253.92	252.00	0.8	5,730	0.01%
2023/10/27	9.2	245.75	28.5	247.91	254.00	-19.4	5,619	-0.34%
2023/10/26	6.1	239.57	4	240.00	236.00	2.1	5,359	0.04%
2023/10/25	6.3	241.20	6.2	241.13	240.00	0.2	5,272	0.00%
2023/10/24	4	227.00	4.3	228.48	230.00	-0.3	5,133	-0.01%
2023/10/23	1	211.50	2	215.00	215.00	-1	5,129	-0.02%
2023/10/20	0.1	213.00	0	0.00	208.50	0.1	5,254	0.00%
2023/10/19	3.3	218.68	4	218.75	218.00	-0.7	5,417	-0.01%
2023/10/18	1.1	212.10	0	0.00	210.50	1.1	5,566	0.02%
2023/10/17	1	221.00	0	0.00	217.00	1	5,735	0.02%
2023/10/16	0	224.00	0	0.00	220.50	0	5,918	0.00%
2023/10/13	3	232.17	0	0.00	227.50	3	5,982	0.05%
2023/10/12	0	0.00	1	229.50	232.50	-1	6,058	-0.02%
2023/10/11	5.1	235.69	5	232.50	232.00	0.1	6,183	0.00%
2023/09/28	3	239.83	2	238.00	238.50	1	6,825	0.01%
2023/09/27	0	0.00	0.1	237.00	237.00	-0.1	6,999	0.00%
2023/09/26	0.1	235.00	0	0.00	235.50	0.1	7,184	0.00%
2023/09/22	0.1	234.98	0	0.00	234.00	0.1	7,696	0.00%
2023/09/21	3	231.50	0.1	230.00	233.50	2.9	7,937	0.04%
2023/09/20	17.4	243.46	15	237.43	237.50	2.4	8,128	0.03%
2023/09/19	9	250.61	8	250.25	249.50	1	8,256	0.01%
2023/09/18	12	247.50	13	246.50	246.50	-1	8,281	-0.01%
2023/09/15	6	246.00	7	243.64	246.50	-1	8,385	-0.01%
2023/09/13	1	241.00	3	242.17	242.50	-2	8,469	-0.02%
2023/09/12	6.4	239.87	4.1	239.10	240.00	2.3	8,595	0.03%
2023/09/11	3	248.50	2	251.00	246.00	1	8,647	0.01%
2023/09/07	3	247.67	3	248.50	247.50	0	8,766	0.00%
2023/09/06	1	251.00	0	0.00	250.00	1	8,820	0.01%
2023/09/05	8	256.00	8	251.63	250.00	0	8,860	0.00%
2023/09/04	6	255.25	5	255.50	256.00	1	8,916	0.01%
2023/09/01	8	255.25	8	256.81	258.50	0	8,964	0.00%
2023/08/31	15	256.63	11.3	257.82	253.50	3.7	9,023	0.04%
2023/08/30	5	254.60	5	257.50	257.00	0	9,202	0.00%
2023/08/29	3	248.67	4.1	250.95	252.00	-1.1	9,210	-0.01%
2023/08/28	6.6	247.32	7.1	248.93	247.50	-0.5	9,262	0.00%
2023/08/25	7	250.86	5	249.50	248.00	2	9,287	0.02%
2023/08/24	1	253.00	3	251.33	249.50	-2	9,305	-0.02%
2023/08/23	13	252.08	9.1	250.62	249.50	3.9	9,304	0.04%
2023/08/22	5	259.40	5	255.50	255.00	0	9,425	0.00%
2023/08/21	1	257.00	3	260.33	260.00	-2	9,482	-0.02%
2023/08/18	4	257.89	3	257.17	254.00	1	9,590	0.01%
2023/08/17	11	263.18	9.1	259.68	259.50	1.9	9,709	0.02%
2023/08/16	21	271.45	21	271.55	268.00	0	9,745	0.00%
2023/08/15	4.1	262.76	7.1	263.76	263.50	-2.9	10,042	-0.03%
2023/08/14	13.6	253.53	5	250.20	250.00	8.6	10,398	0.08%
2023/08/11	13.3	279.74	8.4	271.81	269.00	5	10,493	0.05%
2023/08/10	22.3	293.81	17.3	292.94	286.00	5	10,356	0.05%
2023/08/09	24.5	282.64	23.2	288.25	292.00	1.3	10,287	0.01%
2023/08/08	8.1	284.82	9	280.67	280.50	-0.9	10,417	-0.01%
2023/08/07	13	288.19	12	285.54	285.50	1	10,717	0.01%
2023/08/04	10.1	283.37	9	287.50	289.50	1.1	10,779	0.01%
2023/08/02	28.3	296.01	20.1	288.94	285.50	8.2	10,840	0.08%
2023/08/01	12	291.08	9	289.72	293.00	3	10,808	0.03%
2023/07/31	9.1	290.27	10	286.20	286.50	-0.9	10,838	-0.01%
2023/07/28	14.1	290.85	13	286.62	286.00	1.1	11,103	0.01%
2023/07/27	16.1	292.61	15	292.33	291.50	1.1	11,155	0.01%
2023/07/26	25.2	298.70	14	288.93	291.00	11.2	11,327	0.10%
2023/07/25	15	297.60	9	301.61	301.00	6	11,201	0.05%
2023/07/24	29	297.68	31.5	301.64	302.00	-2.5	11,079	-0.02%
2023/07/21	24.1	294.17	37.5	293.35	291.00	-13.4	10,941	-0.12%
2023/07/20	13.2	292.84	10	286.40	287.00	3.2	10,868	0.03%
2023/07/19	7.1	292.79	14	292.43	292.00	-7	10,780	-0.06%
2023/07/18	4	285.85	4	281.50	283.00	0	10,718	0.00%
2023/07/17	1.3	286.12	2	287.25	288.50	-0.7	10,907	-0.01%
2023/07/14	7	276.86	5	277.50	277.50	2	10,937	0.02%
2023/07/13	2.1	284.24	6	283.33	280.00	-3.9	10,846	-0.04%
2023/07/12	12.3	291.90	1	289.59	290.00	11.3	10,748	0.10%
2023/07/11	5.1	284.02	5.4	283.42	283.00	-0.3	10,628	0.00%
2023/07/10	4	282.25	3.1	285.41	285.00	0.9	10,638	0.01%
2023/07/07	1.1	285.96	2.1	288.45	284.50	-0.9	10,601	-0.01%
2023/07/06	6.1	292.83	4.1	290.29	290.00	2	10,550	0.02%
2023/07/05	15.3	303.14	5.2	301.85	294.50	10.1	10,508	0.10%
2023/07/04	8.2	303.30	6	298.75	297.00	2.2	10,684	0.02%
2023/07/03	39.4	301.80	5	297.40	299.00	34.4	10,815	0.32%
2023/06/30	5.2	332.63	5	328.80	325.50	0.2	10,553	0.00%
2023/06/29	26.1	339.19	27	341.61	338.50	-1	10,581	-0.01%
2023/06/28	18	331.94	39.1	331.69	333.50	-21.1	10,466	-0.20%
2023/06/27	22	321.48	25.3	323.69	329.00	-3.3	10,336	-0.03%
2023/06/26	3	307.17	4	308.13	311.50	-1	10,210	-0.01%
2023/06/21	27.3	309.19	5	312.60	308.00	22.3	10,262	0.22%
2023/06/20	7	322.71	5	326.70	320.00	2	10,186	0.02%
2023/06/19	2	323.00	3.4	326.52	324.00	-1.4	10,176	-0.01%
2023/06/16	8.4	327.82	5	326.20	323.00	3.4	10,180	0.03%
2023/06/15	2	328.75	9.7	325.65	330.00	-7.7	10,090	-0.08%
2023/06/14	7.2	315.90	4.3	320.33	314.00	2.9	10,005	0.03%
2023/06/13	3.5	313.54	0	0.00	311.50	3.5	10,016	0.03%
2023/06/12	2.1	314.84	2	315.75	314.00	0.1	10,106	0.00%
2023/06/09	6.1	318.92	7	315.86	319.00	-1	10,155	-0.01%
2023/06/08	16.4	313.20	13	321.31	311.00	3.4	10,193	0.03%
2023/06/07	9.1	321.97	9.4	318.47	322.00	-0.4	10,291	0.00%
2023/06/06	1.6	317.02	2	319.00	315.50	-0.4	10,290	0.00%
2023/06/05	15.6	329.15	11.8	330.13	315.50	3.8	10,443	0.04%
2023/06/02	6	319.67	5	319.50	320.50	1	10,354	0.01%
2023/06/01	7.1	323.63	7.2	327.65	320.00	-0.1	10,395	0.00%
2023/05/31	14	330.25	29.3	331.60	327.00	-15.3	10,410	-0.15%
2023/05/30	10	329.40	10	331.95	328.50	0	10,438	0.00%
2023/05/29	8	329.69	8	331.00	330.50	0	10,451	0.00%
2023/05/26	7.6	333.34	4	333.60	327.00	3.6	10,501	0.03%
2023/05/25	12	333.92	9.2	332.77	331.00	2.8	10,435	0.03%
2023/05/24	4.7	334.11	4.1	334.54	334.50	0.6	10,597	0.01%
2023/05/23	23.1	337.68	24.4	334.85	342.00	-1.3	10,554	-0.01%
2023/05/22	10.4	335.58	8.8	340.93	332.00	1.7	10,623	0.02%
2023/05/19	37.7	342.20	44.3	334.56	343.50	-6.6	10,942	-0.06%
2023/05/18	31	327.44	24.1	326.39	339.00	7	10,548	0.07%
2023/05/17	19.1	301.37	31.4	296.27	308.50	-12.3	10,167	-0.12%
2023/05/16	10.1	278.46	13	279.15	280.50	-3	10,044	-0.03%
2023/05/15	51.1	283.85	42	287.02	275.50	9.1	10,505	0.09%
2023/05/12	22.1	286.62	20.2	291.29	289.00	1.9	10,560	0.02%
2023/05/11	22.1	286.62	20.2	291.29	283.50	1.9	10,608	0.02%
2023/05/10	7.2	281.72	9.1	280.25	285.00	-1.9	10,557	-0.02%
2023/05/09	11.2	281.25	11	285.00	279.00	0.2	11,202	0.00%
2023/05/08	4.2	286.17	14.1	282.96	287.00	-9.9	11,495	-0.09%
2023/05/05	12	280.79	11	279.77	281.50	1	11,577	0.01%
2023/05/04	19	279.87	17.5	279.32	279.00	1.5	11,585	0.01%
2023/05/03	11.1	273.22	13	275.88	272.50	-2	11,322	-0.02%
2023/05/02	14.1	275.08	13	269.81	278.00	1.1	11,293	0.01%
2023/04/28	9	259.28	8.1	261.61	259.50	1	11,163	0.01%
2023/04/27	9	254.17	7	254.00	257.00	2	11,317	0.02%
2023/04/26	6.1	251.51	8.1	253.37	254.00	-1.9	11,495	-0.02%
2023/04/25	12.3	254.38	13	258.81	254.50	-0.7	11,533	-0.01%
2023/04/24	11	254.50	12	254.17	260.50	-1	11,571	-0.01%
2023/04/21	11	256.68	10	260.80	250.00	1	11,703	0.01%
2023/04/20	22	272.75	23	270.13	265.00	-1	11,657	-0.01%
2023/04/19	15.1	265.18	13	266.77	269.00	2.1	11,532	0.02%
2023/04/18	11	266.00	12.5	264.89	265.50	-1.5	11,483	-0.01%
2023/04/17	15.5	263.18	13	264.27	262.00	2.5	11,531	0.02%
2023/04/14	1	266.50	1	269.50	265.00	0	11,654	0.00%
2023/04/13	2.3	274.22	8.2	272.67	267.00	-6	11,820	-0.05%
2023/04/12	4.3	270.70	12.2	271.37	267.50	-7.9	12,000	-0.07%
2023/04/11	4.4	268.42	3	266.67	265.50	1.4	12,263	0.01%
2023/04/10	13.8	267.15	1	270.00	265.50	12.8	12,365	0.10%
2023/04/07	23	274.95	22	276.61	273.00	1	12,493	0.01%
2023/04/06	8	266.07	29.5	265.04	269.50	-21.5	12,364	-0.17%
2023/03/31	18.1	252.59	11.1	253.46	251.00	7.1	12,223	0.06%
2023/03/30	25	259.06	21	260.67	257.50	4	12,342	0.03%
2023/03/29	15.1	256.14	19	252.42	258.00	-3.9	12,279	-0.03%
2023/03/28	11.5	249.12	8	253.00	246.00	3.5	12,297	0.03%
2023/03/27	7	253.07	7.2	255.50	252.00	-0.2	12,263	0.00%
2023/03/24	5	250.90	6	249.83	252.50	-1	12,406	-0.01%
2023/03/23	5.3	244.12	5	244.80	244.00	0.3	12,539	0.00%
2023/03/22	1	244.50	3	244.17	243.50	-2	12,526	-0.02%
2023/03/21	3	248.50	0	0.00	243.50	3	12,477	0.02%
2023/03/20	4	248.75	4	249.13	248.50	0	12,412	0.00%
2023/03/17	1	245.00	2	248.00	247.50	-1	12,389	-0.01%
2023/03/16	3	247.67	2	247.50	245.50	1	12,333	0.01%
2023/03/15	6	252.68	4	255.63	254.50	2	12,230	0.02%
2023/03/14	10.1	248.50	11	251.41	248.00	-0.9	12,164	-0.01%
2023/03/13	2	252.75	4.1	250.93	250.00	-2.1	12,117	-0.02%
2023/03/10	5.1	259.94	0.1	263.00	255.00	4.9	12,041	0.04%
2023/03/09	1	271.50	1	273.00	270.00	0	11,896	0.00%
2023/03/08	30.1	279.29	26	280.13	271.50	4.1	11,878	0.03%
2023/03/07	5	281.30	0	0.00	277.50	5	11,702	0.04%
2023/03/06	0	0.00	6	285.08	285.00	-6	12,145	-0.05%
2023/03/03	3.1	281.50	0	0.00	278.50	3.1	13,111	0.02%
2023/03/02	6	284.42	7.1	283.38	283.50	-1.1	13,927	-0.01%
2023/03/01	7	281.50	8	282.63	278.50	-1	14,737	-0.01%
2023/02/24	3	279.50	3	280.33	281.00	0	15,311	0.00%
2023/02/23	5	284.50	7.1	283.11	285.00	-2.1	15,679	-0.01%
2023/02/22	17.5	286.40	14.3	289.95	276.50	3.2	16,351	0.02%
2023/02/21	7	284.93	7	286.43	287.00	0	16,517	0.00%
2023/02/20	15.1	291.57	9.1	293.85	284.50	6	16,869	0.04%
2023/02/17	22.5	291.04	24.1	293.77	294.50	-1.7	16,801	-0.01%
2023/02/16	9.1	275.07	18	279.25	284.00	-8.9	16,713	-0.05%
2023/02/15	10	272.30	12	272.75	272.50	-2	17,036	-0.01%
2023/02/14	21	272.19	12	269.62	267.50	9	17,159	0.05%
2023/02/13	31.1	285.35	29	284.91	277.50	2.1	16,933	0.01%
2023/02/10	13.1	279.05	14.2	281.29	277.50	-1	16,509	-0.01%
2023/02/09	16.2	284.28	12	280.00	276.00	4.2	16,298	0.03%
2023/02/08	16.2	282.32	20.1	282.29	284.00	-4	16,106	-0.02%
2023/02/07	33.1	280.05	31	279.48	281.00	2.1	15,899	0.01%
2023/02/06	10	262.95	13	269.39	273.50	-3	15,267	-0.02%
2023/02/03	9	249.67	7	251.64	249.00	2	14,987	0.01%
2023/02/02	3	246.50	11.4	245.63	247.00	-8.4	14,905	-0.06%
2023/02/01	4	238.50	8	241.88	237.50	-4	14,915	-0.03%
2023/01/31	8	237.13	7	240.07	238.00	1	15,027	0.01%
2023/01/30	14.2	240.70	8.1	240.65	237.50	6.2	15,090	0.04%
2023/01/17	8.1	242.51	9.1	246.53	243.50	-1.1	15,139	-0.01%
2023/01/16	18	235.50	27.3	239.12	244.00	-9.3	15,033	-0.06%
2023/01/13	2	230.00	3	228.50	230.00	-1	14,972	-0.01%
2023/01/12	7.3	232.18	5	231.90	230.50	2.3	15,079	0.02%
2023/01/11	15	246.30	1	241.00	240.50	14	15,022	0.09%
2023/01/10	5	246.80	4	245.00	244.00	1	15,027	0.01%
2023/01/09	6	251.00	9.2	250.47	249.00	-3.2	15,190	-0.02%
2023/01/06	2	242.00	1	241.00	240.50	1	15,412	0.01%
2023/01/05	1	245.50	2.1	243.32	239.50	-1.1	15,764	-0.01%
2023/01/04	6.1	249.88	3	245.17	243.50	3.1	16,017	0.02%
2023/01/03	6.1	251.20	11	249.95	250.50	-4.9	16,305	-0.03%
2022/12/30	9.1	248.42	4.2	245.30	246.00	5	16,433	0.03%
2022/12/29	6	244.50	15	247.80	250.00	-9	16,415	-0.05%
2022/12/28	2	237.50	3	238.50	238.50	-1	16,430	-0.01%
2022/12/27	31.1	236.78	9	236.22	237.50	22.1	16,705	0.13%
2022/12/26	9	236.61	15	239.87	240.50	-6	16,719	-0.04%
2022/12/23	11.1	229.85	4	232.38	232.00	7.1	16,719	0.04%
2022/12/22	4	230.75	9	230.83	231.50	-5	16,890	-0.03%
2022/12/21	8	231.25	13.1	232.02	228.50	-5.1	16,922	-0.03%
2022/12/20	12.1	231.15	11.3	228.10	225.50	0.7	17,186	0.00%
2022/12/19	4	238.00	8	236.38	237.00	-4	17,308	-0.02%
2022/12/16	14	241.39	14	237.64	234.50	0	17,539	0.00%
2022/12/15	18.4	244.15	17	244.71	241.00	1.4	17,789	0.01%
2022/12/14	1	251.50	0	0.00	255.00	1	17,895	0.01%
2022/12/13	1	256.50	4	257.50	251.50	-3	18,254	-0.02%
2022/12/12	2	253.00	2	252.00	252.00	0	18,508	0.00%
2022/12/09	0	245.50	0	0.00	254.00	0	18,682	0.00%
2022/12/06	10	256.65	6	250.00	249.50	4	19,596	0.02%
2022/12/05	6	253.92	12	260.08	269.50	-6	19,919	-0.03%
2022/12/02	2.1	245.29	2	246.00	245.50	0.1	20,045	0.00%
2022/12/01	9.1	246.87	9	249.56	246.50	0.1	20,315	0.00%
2022/11/30	1	229.50	6	239.83	244.00	-5	20,795	-0.02%
2022/11/29	6	235.92	0.1	236.50	233.50	6	21,046	0.03%
2022/11/28	28	243.18	28.1	244.92	246.50	-0.1	21,276	0.00%
2022/11/25	51.1	246.85	45.1	246.67	245.50	6.1	20,880	0.03%
2022/11/24	38.1	226.74	39	225.37	239.00	-1	20,189	0.00%
2022/11/23	16	207.06	18	210.17	217.50	-2	19,465	-0.01%
2022/11/22	14	194.61	15.3	193.40	198.00	-1.3	18,795	-0.01%
2022/11/21	9.1	189.61	17.1	191.08	192.00	-8	18,766	-0.04%
2022/11/18	29.1	181.62	37.1	182.63	187.00	-8	18,572	-0.04%
2022/11/17	19.1	174.83	25	175.60	174.00	-5.9	18,131	-0.03%
2022/11/16	28	171.95	19	173.29	170.00	9	18,063	0.05%
2022/11/15	14.1	171.07	13	171.58	169.00	1.1	18,102	0.01%
2022/11/14	11	170.91	10.1	170.26	171.00	1	18,652	0.01%
2022/11/11	6.1	168.43	25.1	167.49	171.50	-19	18,760	-0.10%
2022/11/10	24.1	162.20	59	164.86	156.00	-34.9	19,133	-0.18%
2022/11/09	0	0.00	6	161.92	162.50	-6	19,230	-0.03%
2022/11/08	6	160.08	6	163.00	159.50	0	19,261	0.00%
2022/11/07	1	160.50	2	160.75	159.50	-1	19,203	-0.01%
2022/11/04	10	159.00	3	159.00	159.00	7	19,278	0.04%
2022/11/03	12	161.50	16.1	161.28	163.00	-4	19,264	-0.02%
2022/11/02	4.1	159.14	8	159.75	160.00	-4	19,215	-0.02%
2022/11/01	5	156.70	5	157.70	158.50	0	19,181	0.00%
2022/10/31	37	155.24	41	155.11	154.50	-4	19,107	-0.02%
2022/10/28	2	151.75	4	150.00	151.00	-2	19,040	-0.01%
2022/10/27	9	148.83	10	145.60	149.50	-1	18,960	-0.01%
2022/10/26	33	141.36	34	143.88	143.00	-1	18,882	-0.01%
2022/10/25	4	142.88	3	144.50	143.00	1	18,760	0.01%
2022/10/24	4	151.75	16	148.72	147.50	-12	18,673	-0.06%
2022/10/21	23	150.63	7	149.86	146.50	16	18,672	0.09%
2022/10/20	26	146.35	29	152.24	155.00	-3	18,703	-0.02%
2022/10/19	9	152.50	9	153.17	153.00	0	18,786	0.00%
2022/10/18	21	152.57	18	150.89	153.00	3	19,182	0.02%
2022/10/17	22	144.36	27	146.15	148.50	-5	19,289	-0.03%
2022/10/14	24	155.54	24	155.50	153.00	0	19,110	0.00%
2022/10/13	33	149.44	7	156.50	148.50	26	18,790	0.14%
2022/10/12	33	163.27	19	163.11	161.50	14	18,489	0.08%
2022/10/11	16	164.66	13	166.04	159.50	3	18,286	0.02%
2022/10/07	12	170.33	11	172.64	168.00	1	18,030	0.01%
2022/10/06	4	169.38	9	170.17	172.00	-5	17,876	-0.03%
2022/10/05	34	168.57	34	169.44	170.50	0	17,793	0.00%
2022/10/04	27	168.56	37	165.76	167.00	-10	17,617	-0.06%
2022/10/03	22	159.91	3	157.67	157.50	19	17,590	0.11%
2022/09/30	9	155.39	12	158.33	162.50	-3	17,688	-0.02%
2022/09/29	17	159.41	17	160.62	158.00	0	17,667	0.00%
2022/09/28	8	159.24	5	157.90	154.00	3	17,494	0.02%
2022/09/27	21	158.55	23	160.04	166.00	-2	17,482	-0.01%
2022/09/26	20	164.48	24	166.10	162.00	-4	17,307	-0.02%
2022/09/23	14	168.89	8	168.31	166.00	6	17,314	0.03%
2022/09/22	31	172.02	36	174.17	174.00	-5	17,473	-0.03%
2022/09/21	24	168.04	21	169.76	169.00	3	17,566	0.02%
2022/09/20	12	172.37	31	169.42	173.50	-19	17,686	-0.11%
2022/09/19	20	166.17	12	164.63	163.00	8	17,583	0.05%
2022/09/16	6	169.50	15	169.00	171.00	-9	17,573	-0.05%
2022/09/15	23	170.19	9.2	170.67	168.00	13.8	17,621	0.08%
2022/09/14	22	165.20	34	166.87	170.00	-12	17,559	-0.07%
2022/09/13	22	162.93	14	164.61	165.00	8	17,429	0.05%
2022/09/12	21	160.43	24	159.40	164.00	-3	17,644	-0.02%
2022/09/08	13	151.69	7	153.29	154.00	6	17,765	0.03%
2022/09/07	28	151.88	26	153.48	151.50	2	17,825	0.01%
2022/09/06	14	156.93	13	163.42	154.00	1	17,954	0.01%
2022/09/05	12	173.75	9	171.89	166.50	3	17,691	0.02%
2022/09/02	25	172.84	26	175.44	170.00	-1	17,738	-0.01%
2022/09/01	23	170.61	13	173.96	169.00	10	17,737	0.06%
2022/08/31	41	177.80	28	177.95	173.50	13	18,090	0.07%
2022/08/30	16	170.69	23	172.43	174.00	-7	18,361	-0.04%
2022/08/29	28	170.21	18	173.06	169.50	10	18,399	0.05%
2022/08/26	36.1	181.65	33	183.70	176.00	3.1	18,189	0.02%
2022/08/25	10.1	174.62	8	174.50	175.50	2.1	17,591	0.01%
2022/08/24	12	177.54	10.1	176.90	174.00	2	17,325	0.01%
2022/08/23	15	176.10	15	176.40	176.00	0	16,999	0.00%
2022/08/22	8	187.88	7	182.43	180.00	1	16,681	0.01%
2022/08/19	36	187.82	36.1	185.57	184.50	-0.1	16,210	0.00%
2022/08/18	20	174.20	25.2	177.21	184.50	-5.2	15,635	-0.03%
2022/08/17	34	165.88	34	165.54	168.00	0	15,227	0.00%
2022/08/16	8	155.31	17	157.76	161.50	-9	14,415	-0.06%
2022/08/15	2	144.50	4.1	146.23	147.00	-2.1	14,136	-0.01%
2022/08/12	2	142.75	1	141.00	145.00	1	14,246	0.01%
2022/08/11	4	142.88	1	144.50	143.00	3	14,631	0.02%
2022/08/10	3	144.00	7	145.71	148.00	-4	14,709	-0.03%
2022/08/08	1	143.00	3	143.33	143.00	-2	14,700	-0.01%
2022/08/05	3	139.00	8.2	141.12	142.00	-5.2	14,683	-0.04%
2022/08/04	3	134.01	3	134.83	135.00	0	14,680	0.00%
2022/08/02	11	136.55	4	138.13	133.00	7	14,641	0.05%
2022/08/01	4	141.00	2	139.00	138.00	2	14,564	0.01%
2022/07/29	1.2	143.42	0	0.00	141.50	1.2	14,575	0.01%
2022/07/28	4	142.75	4	143.50	141.50	0	14,550	0.00%
2022/07/27	9	142.22	8	142.19	141.50	1	14,504	0.01%
2022/07/26	14	147.39	9	143.56	142.00	5	14,371	0.03%
2022/07/25	14	148.18	13	148.35	149.50	1	14,073	0.01%
2022/07/22	22	142.93	39	142.45	144.50	-17	13,539	-0.13%
2022/07/21	3	132.00	4	131.88	135.00	-1	13,243	-0.01%
2022/07/20	4	130.88	17	131.44	130.00	-13	13,233	-0.10%
2022/07/19	19	130.74	11	133.45	130.00	8	13,290	0.06%
2022/07/18	5	130.00	5	131.40	130.00	0	13,242	0.00%
2022/07/15	24	132.25	8	133.81	131.00	16	13,165	0.12%
2022/07/14	11	137.36	8	137.31	137.00	3	13,057	0.02%
2022/07/13	5	139.50	16	139.84	139.50	-11	13,098	-0.08%
2022/07/12	15	135.23	18	134.31	135.00	-3	13,102	-0.02%
2022/07/11	22	134.48	23	136.46	139.00	-1	13,132	-0.01%
2022/07/08	32	139.56	7.2	138.60	135.00	24.8	12,878	0.19%
2022/07/07	3	142.66	6	145.00	146.00	-3	12,717	-0.02%
2022/07/06	39	147.11	41	144.23	143.50	-2	12,598	-0.02%
2022/07/05	7	143.64	8	142.31	148.00	-1	12,548	-0.01%
2022/07/04	5	139.20	14	139.29	141.50	-9	12,505	-0.07%
2022/07/01	9.2	147.89	7	146.71	142.50	2.2	12,654	0.02%
2022/06/30	30.2	154.24	26	154.02	153.50	4.2	12,449	0.03%
2022/06/29	54	155.56	67	158.43	157.50	-13	12,114	-0.11%
2022/06/28	36	152.89	42	149.39	148.50	-6	11,846	-0.05%
2022/06/27	26	146.02	26	148.23	151.50	0	11,681	0.00%
2022/06/24	22	143.52	11	145.23	145.00	11	12,069	0.09%
2022/06/23	8	141.06	5	141.40	143.50	3	12,214	0.02%
2022/06/22	18	144.03	18	139.03	138.00	0	12,641	0.00%
2022/06/21	23	143.28	29	145.03	146.00	-6	12,601	-0.05%
2022/06/20	31	145.48	20	143.33	139.00	11	12,569	0.09%
2022/06/17	50	144.12	51	145.19	146.50	-1	12,181	-0.01%
2022/06/16	24	140.10	28	139.00	137.00	-4	11,966	-0.03%
2022/06/15	45	140.94	40	140.75	140.00	5	12,054	0.04%
2022/06/14	14	136.93	17	137.03	136.50	-3	11,769	-0.03%
2022/06/13	22.1	146.22	30	144.67	143.00	-7.9	11,547	-0.07%
2022/06/10	39	148.55	50	148.95	152.00	-11	11,272	-0.10%
2022/06/09	41	145.85	35	147.73	145.50	6	11,067	0.05%
2022/06/08	23	141.83	21	143.31	145.50	2	10,603	0.02%
2022/06/07	14	133.43	28	132.41	139.50	-14	10,082	-0.14%
2022/06/06	0	0.00	5	127.00	127.00	-5	9,962	-0.05%
2022/06/02	1	124.00	0.1	125.00	124.50	1	10,094	0.01%
2022/06/01	8	126.94	1	126.00	126.00	7	10,236	0.07%
2022/05/31	3	127.67	1	128.49	128.50	2	10,383	0.02%
2022/05/30	3	125.83	3.1	127.65	128.00	-0.1	10,571	0.00%
2022/05/27	3	128.33	1	128.00	126.50	2	10,969	0.02%
2022/05/26	13	129.92	1	129.00	129.00	12	11,280	0.11%
2022/05/25	13	129.92	23	130.93	131.50	-10	11,444	-0.09%
2022/05/24	7	128.14	7	129.36	127.50	0	11,693	0.00%
2022/05/20	13	132.62	13	130.23	129.50	0	11,628	0.00%
2022/05/19	18	127.00	15	128.00	131.50	3	11,430	0.03%
2022/05/18	6	127.33	25	124.60	129.00	-19	10,988	-0.17%
2022/05/17	1	118.01	0	0.00	117.50	1	10,808	0.01%
2022/05/16	0	119.00	1	121.50	119.00	-1	10,699	-0.01%
2022/05/13	0	118.00	5	116.70	117.50	-5	10,620	-0.05%
2022/05/12	1	111.00	1	113.50	111.00	0	10,550	0.00%
2022/05/11	0	0.00	1	117.00	115.50	-1	10,493	-0.01%
2022/05/10	13	115.23	14	114.50	115.00	-1	10,465	-0.01%
2022/05/09	2	118.00	2.2	117.95	117.00	-0.2	10,415	0.00%
2022/05/06	15	117.00	16	115.88	118.00	-1	10,399	-0.01%
2022/05/05	3	119.00	9	118.61	119.00	-6	10,353	-0.06%
2022/05/04	24	116.52	19	115.11	115.50	5	10,322	0.05%
2022/05/03	4	118.63	1	122.00	119.00	3	10,284	0.03%
2022/04/29	0	117.50	1	116.00	116.50	-1	10,221	-0.01%
2022/04/28	0	0.00	1	114.50	115.00	-1	10,223	-0.01%
2022/04/27	1	117.00	0	0.00	116.50	1	10,192	0.01%
2022/04/26	17	118.12	18	115.81	115.50	-1	10,112	-0.01%
2022/04/25	21.1	122.54	14	119.26	118.00	7.1	10,021	0.07%
2022/04/22	16	131.34	4	131.13	131.00	12	9,896	0.12%
2022/04/21	9	131.44	19	133.29	134.50	-10	9,825	-0.10%
2022/04/20	32	132.58	28	130.45	130.00	4	9,747	0.04%
2022/04/19	28	133.68	24	132.69	133.50	4	9,682	0.04%
2022/04/18	6	130.42	11	130.64	132.50	-5	9,489	-0.05%
2022/04/15	21	130.19	11	130.05	126.50	10	9,301	0.11%
2022/04/14	12	127.25	13	131.38	130.00	-1	9,135	-0.01%
2022/04/13	20	125.73	28	128.61	129.50	-8	9,004	-0.09%
2022/04/12	18	123.97	16	122.94	123.50	2	8,848	0.02%
2022/04/11	15	126.10	14.1	124.54	124.50	0.9	8,762	0.01%
2022/04/08	21	130.00	16	128.81	129.00	5	8,652	0.06%
2022/04/07	31.1	133.42	32	134.58	128.50	-1	8,453	-0.01%
2022/04/06	11	131.32	12	131.54	132.00	-1	8,085	-0.01%
2022/04/01	27	132.30	17	132.18	130.50	10	7,998	0.13%
2022/03/31	36	131.50	32	134.50	135.50	4	7,825	0.05%
2022/03/30	25	135.64	27.5	134.80	133.50	-2.5	7,527	-0.03%
2022/03/29	20	127.10	40	132.26	133.00	-20	7,236	-0.28%
2022/03/28	29	126.40	26	126.12	125.00	3	6,597	0.05%
2022/03/25	38	125.83	43	126.09	124.50	-5	6,204	-0.08%
2022/03/24	39	114.90	65	116.46	121.00	-26	5,562	-0.47%
2022/03/23	28	111.89	14	112.00	112.00	14	5,364	0.26%
2022/03/22	14	115.32	12	115.92	117.50	2	5,208	0.04%
2022/03/21	28	117.05	34	117.22	117.00	-6	5,168	-0.12%
2022/03/18	25	110.44	22	113.34	114.00	3	4,936	0.06%
2022/03/17	2	104.50	8	106.63	108.50	-6	4,691	-0.13%
2022/03/16	9	100.00	5	98.92	99.00	4	4,574	0.09%
2022/03/15	2	101.00	3	101.83	99.70	-1	4,567	-0.02%
2022/03/14	21	101.42	22.2	101.26	101.50	-1.2	4,544	-0.03%
2022/03/11	30	102.90	22	102.02	102.50	8	4,585	0.17%
2022/03/10	25	105.40	26	106.48	107.00	-1	4,523	-0.02%
2022/03/09	23.1	103.49	29	103.66	103.00	-5.9	4,414	-0.13%
2022/03/08	8	106.00	5	104.09	101.50	3	4,505	0.07%
2022/03/07	38	109.53	29.1	106.04	106.00	8.9	4,375	0.20%
2022/03/04	16	114.16	30	116.12	112.50	-14	4,228	-0.33%
2022/03/03	21.1	116.95	13	116.62	115.50	8.1	4,109	0.20%
2022/03/02	25	116.58	32	118.95	118.00	-7	3,932	-0.18%
2022/03/01	19	112.00	15	113.43	114.00	4	3,615	0.11%
2022/02/25	10	110.40	19	111.05	111.50	-9	3,327	-0.27%
2022/02/24	8	102.94	7	103.14	103.00	1	3,034	0.03%
2022/02/23	2	97.85	16	98.78	102.50	-14	2,740	-0.51%
2022/02/22	10	93.40	0	0.00	93.40	10	2,852	0.35%
2022/02/21	1	92.40	0	0.00	92.50	1	2,948	0.03%
2022/02/17	1	90.60	2	91.00	90.70	-1	3,021	-0.03%
2022/02/16	0	88.80	1	87.70	89.50	-1	3,013	-0.03%
2022/02/11	1	89.10	2	88.40	88.50	-1	3,009	-0.03%
2022/02/10	0	0.00	1	89.40	89.50	-1	2,996	-0.03%
2022/02/09	0.1	90.50	1	89.50	90.20	-1	2,987	-0.03%
2022/02/08	0	89.00	2	89.20	89.60	-2	2,971	-0.07%
2022/02/07	1	86.30	0	0.00	86.30	1	2,955	0.03%
2022/01/26	4	86.70	2	88.35	85.70	2	2,948	0.07%
2022/01/25	1	84.80	0	0.00	84.40	1	2,928	0.03%
2022/01/24	0	0.00	2	84.30	84.40	-2	2,936	-0.07%
2022/01/21	0	0.00	3	86.30	86.20	-3	2,926	-0.10%
2022/01/18	0	0.00	4	88.80	88.20	-4	2,934	-0.14%
2022/01/17	3	88.43	0	87.10	89.00	3	3,027	0.10%
2022/01/14	0	0.00	2	87.20	87.10	-2	3,022	-0.07%
2022/01/13	0	89.60	0	0.00	89.60	0	3,007	0.00%
2022/01/07	1	91.60	0	0.00	91.50	1	2,983	0.03%
2022/01/06	0	0.00	1	96.00	95.90	-1	2,945	-0.03%
2022/01/04	0	0.00	3	96.30	96.30	-3	2,958	-0.10%
2022/01/03	4	96.58	1	98.10	96.50	3	2,981	0.10%
2021/12/30	0	0.00	1	98.10	97.50	-1	2,987	-0.03%
2021/12/29	0	0.00	1	98.10	98.00	-1	3,020	-0.03%
2021/12/28	0	97.30	1	97.30	96.30	-1	3,025	-0.03%
2021/12/23	0	0.00	4.2	97.59	97.70	-4.2	3,193	-0.13%
2021/12/22	1	99.00	3	98.07	97.80	-2	3,197	-0.06%
2021/12/17	4	95.43	1	95.50	95.30	3	3,275	0.09%
2021/12/16	1	97.20	0	0.00	97.20	1	3,236	0.03%
2021/12/15	6	99.73	0	0.00	98.20	6	3,192	0.19%
2021/12/14	1	99.70	1	100.50	101.50	0	3,130	0.00%
2021/12/13	7	100.57	4	101.13	100.50	3	3,079	0.10%
2021/12/10	4	97.00	5	97.38	97.60	-1	2,984	-0.03%
2021/12/09	8	96.35	9	97.17	97.20	-1	2,976	-0.03%
2021/12/08	9	96.61	5	95.90	96.00	4	2,953	0.14%
2021/12/07	10.1	97.28	3	96.30	96.30	7.1	2,905	0.24%
2021/12/06	4	100.28	0	0.00	100.50	4	2,763	0.14%
2021/12/03	2	102.25	1	104.00	103.00	1	2,740	0.04%
2021/12/02	11	104.27	0	0.00	102.00	11	2,729	0.40%
2021/11/29	1	108.50	0	0.00	109.00	1	2,547	0.04%
2021/11/26	2	110.00	0	0.00	109.50	2	2,501	0.08%
2021/11/25	8	114.88	10	115.15	112.50	-2	2,472	-0.08%
2021/11/24	3	113.00	9.1	113.78	114.50	-6.1	2,376	-0.25%
2021/11/23	3	110.50	2	113.75	108.00	1	2,315	0.04%
2021/11/22	6	110.42	2	111.00	111.50	4	2,259	0.18%
2021/11/19	15	116.87	14	114.64	114.50	1	2,241	0.04%
2021/11/18	6	114.25	3	115.67	117.00	3	2,086	0.14%
2021/11/17	5	99.60	6	106.33	106.50	-1	1,977	-0.05%
2021/11/11	2	91.50	16	92.61	92.00	-14	2,166	-0.65%
2021/11/09	0	0.00	1	93.90	94.50	-1	2,294	-0.04%
2021/11/08	0	0.00	1	93.50	93.00	-1	2,312	-0.04%
2021/11/05	1	93.70	0	95.00	93.70	1	2,366	0.04%
2021/11/04	0	95.50	0.1	95.50	94.30	-0.1	2,395	0.00%
2021/11/03	0.1	95.84	0	0.00	96.10	0.1	2,408	0.00%
2021/11/02	0	0.00	2.1	97.55	95.00	-2.1	2,419	-0.09%
2021/11/01	0.1	96.29	1	98.00	97.20	-0.9	2,500	-0.04%
2021/10/29	2	93.70	1	92.30	94.00	1	2,672	0.04%
2021/10/28	1	92.40	1	92.60	92.70	0	2,683	0.00%
2021/10/26	0	0.00	2	94.10	93.00	-2	2,781	-0.07%
2021/10/25	6	93.04	2	92.10	91.30	4	2,832	0.14%
2021/10/21	3	98.90	6	99.05	98.20	-3	2,885	-0.10%
2021/10/19	1	101.00	2	100.15	99.90	-1	3,049	-0.03%
2021/10/18	0	99.00	1	98.70	98.40	-1	3,231	-0.03%
2021/10/15	1	98.80	0	0.00	98.00	1	3,409	0.03%
2021/10/14	0	98.50	1	99.20	98.70	-1	3,705	-0.03%
2021/10/13	1	99.00	2	100.10	97.10	-1	3,867	-0.03%
2021/10/12	1	99.30	0	0.00	100.00	1	3,961	0.03%
2021/10/08	1	99.80	1	98.30	100.50	0	4,075	0.00%
2021/10/07	1	93.71	6	95.67	96.50	-5	4,142	-0.12%
2021/10/06	4	94.25	1	94.10	92.70	3	4,310	0.07%
2021/10/05	0	0.00	2	96.75	96.40	-2	4,551	-0.04%
2021/10/04	6	101.02	0	0.00	96.00	6	4,591	0.13%
2021/10/01	3	104.33	2	103.00	104.00	1	4,549	0.02%
2021/09/30	2	107.25	2	106.75	108.00	0	4,537	0.00%
2021/09/29	2	100.50	0	0.00	100.50	2	4,512	0.04%
2021/09/28	2	104.01	3	104.00	104.00	-1	4,539	-0.02%
2021/09/27	3	102.00	3	104.50	102.00	0	4,536	0.00%
2021/09/07	3	103.50	3	104.00	105.00	0	4,876	0.00%
2021/09/06	2	104.00	2	101.50	102.00	0	4,880	0.00%
2021/09/03	0	0.00	1	106.50	105.50	-1	4,963	-0.02%
2021/09/02	3	108.50	3	102.50	102.50	0	4,990	0.00%
2021/09/01	0	0.00	1	106.00	106.50	-1	4,978	-0.02%
2021/08/31	7	105.93	5	105.00	107.50	2	4,979	0.04%
2021/08/30	2	104.50	2	104.00	105.00	0	5,009	0.00%
2021/08/26	2	106.00	0	0.00	106.50	2	5,010	0.04%
2021/08/25	2	107.03	3	108.50	107.00	-1	5,020	-0.02%
2021/08/23	2	105.51	5	105.10	105.00	-3	5,034	-0.06%
2021/08/20	4	99.40	4	100.75	100.50	0	5,061	0.00%
2021/08/19	9	104.39	0	0.00	101.50	9	5,045	0.18%
2021/08/18	1	110.51	1	111.50	112.50	0	5,022	0.00%
2021/08/17	1	116.50	1	117.00	113.50	0	5,009	0.00%
2021/08/16	1	115.51	6	116.33	116.50	-5	5,107	-0.10%
2021/08/13	1	122.00	0	0.00	122.00	1	5,151	0.02%
2021/08/11	0	0.00	2	135.00	135.00	-2	5,447	-0.04%
2021/08/10	1	137.00	1	139.50	137.00	0	5,518	0.00%
2021/08/09	1.5	135.33	0	0.00	135.00	1.5	5,615	0.03%
2021/08/06	1	139.00	1	137.50	137.00	0	5,609	0.00%
2021/08/05	1	138.50	1	140.50	138.00	0	5,609	0.00%
2021/08/04	9	146.50	9	145.22	141.00	0	5,536	0.00%
2021/08/03	1	145.50	0	0.00	145.50	1	5,343	0.02%
2021/08/02	1	143.50	1	146.00	147.50	0	5,320	0.00%
2021/07/29	0	0.00	2	147.25	150.50	-2	5,211	-0.04%
2021/07/28	2	141.00	4	143.63	144.00	-2	5,142	-0.04%
2021/07/27	1	152.00	2	149.50	148.50	-1	5,059	-0.02%
2021/07/26	2	147.50	2	147.75	153.00	0	5,012	0.00%
2021/07/23	3	151.00	5	147.30	146.00	-2	4,936	-0.04%
2021/07/22	11	149.36	3.1	149.21	152.00	8	4,841	0.16%
2021/07/21	19.1	145.67	28.1	152.22	154.50	-9	4,671	-0.19%
2021/07/20	24.1	149.79	18	144.98	140.50	6	4,495	0.13%
2021/07/19	20	138.35	18	141.81	147.50	2	4,184	0.05%
2021/07/16	7	130.07	12	130.71	134.50	-5	4,024	-0.12%
2021/07/15	15	128.90	17	128.77	127.50	-2	3,925	-0.05%
2021/07/14	42	129.09	40	126.24	128.50	2	3,801	0.05%
2021/07/13	42	126.14	41	125.68	127.00	1	3,717	0.03%
2021/07/12	29	120.93	25.3	121.98	122.00	3.8	3,522	0.11%
2021/07/09	0	0.00	19	113.00	114.00	-19	3,243	-0.59%
2021/07/08	14	107.21	2	106.00	104.00	12	3,183	0.38%
2021/07/07	2	104.25	4	107.13	107.50	-2	3,171	-0.06%
2021/07/06	4.3	107.12	3	108.17	107.00	1.3	3,134	0.04%
2021/07/05	5	104.60	4	106.13	105.00	1	3,089	0.03%
2021/07/02	1	106.50	1	104.00	102.50	0	3,047	0.00%
2021/07/01	7	102.21	7	102.36	105.00	0	2,988	0.00%
2021/06/30	12	99.42	12	100.20	101.50	0	2,878	0.00%
2021/06/29	10	95.90	17	94.13	96.90	-7	2,721	-0.26%
2021/06/28	4	89.40	5	89.82	90.10	-1	2,584	-0.04%
2021/06/25	1	87.80	0	0.00	86.10	1	2,558	0.04%
2021/06/24	0	0.00	1	85.40	85.10	-1	2,558	-0.04%
2021/06/23	0	0.00	1	85.50	85.30	-1	2,555	-0.04%
2021/06/22	1	83.20	4	84.03	84.90	-3	2,556	-0.12%
2021/06/18	4	85.20	1	85.20	84.90	3	2,547	0.12%
2021/06/16	1	87.20	1	87.30	85.30	0	2,536	0.00%
2021/06/15	0	0.00	3	88.13	88.30	-3	2,516	-0.12%
2021/06/11	13	90.52	0	0.00	87.40	13	2,501	0.52%
2021/06/10	0	0.00	11	92.97	94.20	-11	2,403	-0.46%
2021/06/09	3	89.93	0	0.00	90.20	3	2,353	0.13%
2021/06/08	0	0.00	1	91.20	90.80	-1	2,348	-0.04%
2021/06/07	0	0.00	3	89.70	90.80	-3	2,360	-0.13%
2021/06/04	4	88.60	2	89.40	88.00	2	2,318	0.09%
2021/06/03	3	88.93	7	89.10	88.80	-4	2,299	-0.17%
2021/06/02	2	90.65	0	0.00	90.40	2	2,264	0.09%
2021/06/01	3	90.93	2	92.30	92.30	1	2,232	0.04%
2021/05/31	2	93.30	7	93.29	93.00	-5	2,198	-0.23%
2021/05/28	2	95.25	3	95.80	94.90	-1	2,136	-0.05%
2021/05/27	4	96.48	4	94.05	96.40	0	2,081	0.00%
2021/05/26	5	92.52	2	95.00	92.20	3	1,979	0.15%
2021/05/25	3	90.33	7	92.80	93.20	-4	1,939	-0.21%
2021/05/24	9	94.21	12	92.93	92.10	-3	1,865	-0.16%
2021/05/21	8	90.88	21	90.41	91.00	-13	1,751	-0.74%
2021/05/20	12	89.83	8	92.29	86.00	4	1,631	0.25%
2021/05/19	6	88.52	7	87.61	88.00	-1	1,454	-0.07%
2021/05/18	7	79.46	5	83.14	83.90	2	1,327	0.15%
2021/05/17	0	0.00	19	80.68	82.50	-19	1,212	-1.57%
2021/05/14	0	0.00	4	74.38	75.10	-4	1,085	-0.37%
2021/05/13	2	66.90	1	68.10	68.30	1	1,069	0.09%
2021/05/12	2	70.80	2	70.50	70.00	0	1,053	0.00%
2021/05/11	3	76.07	5	74.84	74.20	-2	1,034	-0.19%
2021/05/10	0	0.00	1	76.00	76.00	-1	1,034	-0.10%
2021/05/06	1	73.30	0	0.00	73.30	1	1,035	0.10%
2021/05/03	2	78.85	1	78.80	77.70	1	1,019	0.10%
2021/04/29	1	80.00	0	0.00	79.90	1	1,019	0.10%
2021/04/28	1	81.80	0	0.00	81.30	1	1,027	0.10%
2021/04/27	2	81.95	3	82.97	82.80	-1	1,026	-0.10%
2021/04/22	0	0.00	1	81.80	79.70	-1	1,019	-0.10%
2021/04/21	2	81.60	0	0.00	81.40	2	1,009	0.20%
2021/04/20	1	83.00	0	0.00	83.00	1	1,004	0.10%
2021/04/16	1	82.00	0	0.00	82.20	1	981	0.10%
2021/04/15	5	82.50	2	82.75	83.10	3	977	0.31%
2021/04/14	0	0.00	7	81.49	81.80	-7	967	-0.72%
2021/04/13	2	81.40	0	0.00	81.40	2	955	0.21%
2021/04/12	0	0.00	1	83.00	82.70	-1	935	-0.11%
2021/04/09	0	0.00	3	81.00	81.00	-3	909	-0.33%
2021/04/08	1	80.50	2	80.30	81.40	-1	901	-0.11%
2021/04/07	3	80.70	0	0.00	80.10	3	881	0.34%
2021/03/30	0	0.00	2	76.70	76.50	-2	832	-0.24%
2021/03/29	2	76.00	2	76.20	76.00	0	823	0.00%
2021/03/26	2	74.80	0	0.00	74.80	2	812	0.25%
2021/03/25	2	75.30	0	0.00	75.10	2	823	0.24%
2021/03/24	0	0.00	2	74.55	75.90	-2	811	-0.25%
2021/03/22	1	72.40	0	0.00	72.70	1	799	0.13%
2021/03/12	0	0.00	1	74.20	74.40	-1	802	-0.12%
2021/03/11	3	75.47	1	76.80	75.00	2	806	0.25%
2021/03/08	0	0.00	1	73.40	72.80	-1	792	-0.13%
2021/03/05	0	0.00	2	73.70	73.60	-2	808	-0.25%
2021/03/03	0	0.00	5	73.00	74.00	-5	821	-0.61%
2021/03/02	2	74.25	0	0.00	74.10	2	816	0.25%
2021/02/25	0	0.00	2	78.00	76.20	-2	842	-0.24%
2021/02/24	0	0.00	2	76.00	76.00	-2	858	-0.23%
2021/02/23	23	78.72	23	76.69	77.40	0	895	0.00%
2021/02/22	4	77.15	3	76.60	76.60	1	873	0.11%
2021/02/19	0	0.00	5	74.00	74.20	-5	861	-0.58%
2021/02/02	2	67.60	0	0.00	67.00	2	924	0.22%
2021/01/25	2	71.10	0	0.00	70.70	2	960	0.21%
2021/01/22	0	0.00	1	69.80	69.20	-1	950	-0.11%
2021/01/19	1	73.80	0	0.00	73.60	1	919	0.11%
2021/01/18	0	0.00	6	75.53	75.30	-6	917	-0.65%
2021/01/15	6	75.60	0	0.00	74.20	6	932	0.64%
2021/01/14	1	77.30	0	0.00	77.10	1	915	0.11%
2021/01/13	2	77.95	0	0.00	77.60	2	918	0.22%
2021/01/12	1	79.00	2	79.50	78.80	-1	915	-0.11%
2021/01/07	1	79.00	0	0.00	79.20	1	906	0.11%
2021/01/06	1	79.00	0	0.00	78.60	1	911	0.11%
2021/01/04	2	79.90	0	0.00	79.90	2	916	0.22%
2020/12/31	0	0.00	1	80.30	80.00	-1	923	-0.11%
2020/12/30	1	79.20	0	0.00	79.20	1	925	0.11%
2020/12/23	1	81.70	0	0.00	81.60	1	1,097	0.09%
2020/12/15	3	82.40	0	0.00	82.10	3	1,303	0.23%
2020/12/10	1	84.30	0	0.00	83.80	1	1,346	0.07%
2020/12/09	0	0.00	1	84.70	84.70	-1	1,370	-0.07%
2020/12/04	1	83.70	0	0.00	84.50	1	1,487	0.07%
2020/12/02	0	0.00	2	84.50	84.20	-2	1,487	-0.13%
2020/12/01	3	84.23	1	84.20	84.00	2	1,485	0.13%
2020/11/30	1	84.70	1	87.10	84.70	0	1,468	0.00%
2020/11/27	1	85.50	0	0.00	85.80	1	1,456	0.07%
2020/11/26	0	0.00	1	86.00	86.10	-1	1,468	-0.07%
2020/11/25	1	85.20	1	86.00	85.90	0	1,472	0.00%
2020/11/24	3	86.17	1	87.20	85.30	2	1,476	0.14%
2020/11/23	0	0.00	2	88.10	88.50	-2	1,456	-0.14%
2020/11/20	2	87.15	26	88.12	86.50	-24	1,460	-1.64%
2020/11/19	2	85.85	1	86.20	86.20	1	1,417	0.07%
2020/11/18	0	0.00	2	86.45	86.00	-2	1,417	-0.14%
2020/11/17	0	0.00	2	85.50	85.80	-2	1,418	-0.14%
2020/11/16	1	83.90	1	84.30	84.80	0	1,444	0.00%
2020/11/13	2	86.25	2	85.90	84.60	0	1,460	0.00%
2020/11/12	0	0.00	15	85.29	85.40	-15	1,455	-1.03%
2020/11/10	0	0.00	1	83.90	84.20	-1	1,462	-0.07%
2020/11/09	2	83.00	2	83.50	83.30	0	1,450	0.00%
2020/11/06	1	82.70	2	83.00	83.00	-1	1,453	-0.07%
2020/11/05	1	83.20	0	0.00	82.80	1	1,481	0.07%
2020/11/04	1	82.60	3	83.97	82.50	-2	1,473	-0.14%
2020/11/02	5	80.00	6	80.12	80.00	-1	1,438	-0.07%
2020/10/29	5	80.02	2	80.50	80.40	3	1,448	0.21%
2020/10/28	0	0.00	2	80.70	80.80	-2	1,448	-0.14%
2020/10/21	1	81.70	4	81.90	81.60	-3	1,491	-0.20%
2020/10/16	2	80.00	1	80.00	80.00	1	1,535	0.07%
2020/10/15	1	80.90	1	80.30	80.30	0	1,546	0.00%
2020/10/14	0	0.00	5	81.20	80.90	-5	1,575	-0.32%
2020/10/13	0	0.00	2	81.30	80.70	-2	1,612	-0.12%
2020/10/12	3	80.50	0	0.00	80.30	3	1,619	0.19%
2020/10/08	1	80.50	1	80.20	80.20	0	1,648	0.00%
2020/10/07	1	81.10	2	80.80	80.50	-1	1,671	-0.06%
2020/10/06	1	81.30	1	80.90	80.90	0	1,709	0.00%
2020/10/05	1	80.60	1	81.10	81.10	0	1,777	0.00%
2020/09/30	1	80.60	1	80.60	80.60	0	1,883	0.00%
2020/09/29	0	0.00	2	80.45	80.60	-2	1,915	-0.10%
2020/09/28	6	81.97	10	84.12	81.10	-4	1,913	-0.21%
2020/09/25	3	81.20	2	81.40	79.80	1	1,770	0.06%
2020/09/24	2	84.55	2	83.90	84.40	0	1,748	0.00%
2020/09/22	2	83.00	1	81.80	81.80	1	1,728	0.06%
2020/09/18	14	85.11	7	84.96	85.00	7	1,740	0.40%
2020/09/17	0	0.00	3	83.73	82.80	-3	1,852	-0.16%
2020/09/16	1	82.50	1	82.40	82.40	0	1,873	0.00%
2020/09/14	0	0.00	4	81.30	82.10	-4	1,894	-0.21%
2020/09/11	6	80.53	1	79.60	79.60	5	1,933	0.26%
2020/09/10	6	82.80	0	0.00	82.70	6	1,933	0.31%
2020/09/09	1	83.00	2	83.60	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	1	79.00	0	0.00	78.90	1	1,930	0.05%
2020/09/04	2	79.35	1	79.80	80.00	1	1,985	0.05%
2020/09/03	1	80.80	1	80.60	80.60	0	2,000	0.00%
2020/09/01	1	80.40	1	81.70	81.70	0	2,038	0.00%
2020/08/28	1	80.60	1	81.60	80.80	0	2,112	0.00%
2020/08/27	1	81.10	7	80.96	80.30	-6	2,137	-0.28%
2020/08/26	0	0.00	2	80.05	81.10	-2	2,137	-0.09%
2020/08/25	7	78.50	1	78.00	78.00	6	2,112	0.28%
2020/08/24	2	77.25	4	77.35	77.50	-2	2,124	-0.09%
2020/08/21	3	77.43	1	77.60	77.40	2	2,137	0.09%
2020/08/20	2	79.95	21	79.28	76.60	-19	2,159	-0.88%
2020/08/19	0	0.00	2	82.50	81.70	-2	2,219	-0.09%
2020/08/18	21	83.20	3	82.00	82.50	18	2,226	0.81%
2020/08/17	5	80.00	8	81.36	82.00	-3	2,250	-0.13%
2020/08/13	0	0.00	1	78.00	77.70	-1	2,250	-0.04%
2020/08/12	1	77.90	0	0.00	78.20	1	2,277	0.04%
2020/08/11	11	78.64	0	0.00	78.30	11	2,303	0.48%
2020/08/03	0	0.00	2	79.00	78.20	-2	2,414	-0.08%
2020/07/31	2	77.90	7	78.26	78.00	-5	2,472	-0.20%
2020/07/30	2	78.35	3	78.23	78.30	-1	2,635	-0.04%
2020/07/29	0	0.00	2	78.40	78.00	-2	2,706	-0.07%
2020/07/28	3	77.90	1	78.00	76.40	2	2,733	0.07%
2020/07/27	3	78.90	2	77.60	78.20	1	2,807	0.04%
2020/07/24	4	81.10	0	0.00	80.50	4	2,799	0.14%
2020/07/23	7	83.23	2	84.10	82.20	5	2,817	0.18%
2020/07/22	1	83.40	9	83.14	83.90	-8	2,837	-0.28%
2020/07/21	6	81.90	2	82.10	82.00	4	2,831	0.14%
2020/07/20	2	77.50	2	80.30	81.40	0	2,852	0.00%
2020/07/17	5	81.30	4	80.68	79.60	1	2,856	0.04%
2020/07/16	4	82.35	0	0.00	82.50	4	2,864	0.14%
2020/07/15	4	83.25	0	0.00	82.50	4	2,901	0.14%
2020/07/14	3	84.93	4	85.43	84.80	-1	2,912	-0.03%
2020/07/13	1	87.10	5	86.10	85.40	-4	2,912	-0.14%
2020/07/10	24	87.39	0	0.00	84.40	24	2,898	0.83%
2020/07/09	12	88.21	11	87.16	87.50	1	2,857	0.03%
2020/07/08	1	83.90	7	83.26	83.60	-6	2,814	-0.21%
2020/07/07	1	81.50	1	83.00	81.30	0	2,822	0.00%
2020/07/06	5	82.02	2	82.50	82.30	3	2,903	0.10%
2020/07/03	12	82.74	6	82.13	82.00	6	2,912	0.21%
2020/07/02	2	83.60	2	83.60	83.60	0	2,925	0.00%
2020/07/01	6	83.50	0	0.00	83.40	6	2,920	0.21%
2020/06/30	3	83.83	0	0.00	83.70	3	2,935	0.10%
2020/06/29	12	83.83	7	83.20	83.20	5	2,962	0.17%
2020/06/24	31	88.17	19	86.87	85.10	12	2,946	0.41%
2020/06/23	0	0.00	2	89.50	89.50	-2	2,823	-0.07%
2020/06/22	0	0.00	5	82.60	81.40	-5	2,821	-0.18%
2020/06/19	4	81.78	20	82.10	81.50	-16	2,810	-0.57%
2020/06/18	16	83.84	21	84.99	83.00	-5	2,818	-0.18%
2020/06/16	1	82.60	1	82.10	83.00	0	2,815	0.00%
2020/06/15	0	0.00	13	80.68	81.60	-13	2,819	-0.46%
2020/06/12	28	77.55	3	77.90	78.40	25	2,875	0.87%
2020/06/11	8	82.25	2	83.15	79.00	6	2,899	0.21%
2020/06/10	4	82.88	0	0.00	83.00	4	2,932	0.14%
2020/06/09	0	0.00	8	82.48	83.10	-8	2,949	-0.27%
2020/06/08	5	81.92	1	82.20	81.60	4	2,983	0.13%
2020/06/05	6	81.88	5	82.42	82.40	1	3,019	0.03%
2020/06/04	0	0.00	12	81.63	82.50	-12	2,990	-0.40%
2020/06/03	2	80.25	9	80.72	80.30	-7	3,022	-0.23%
2020/06/02	0	0.00	1	79.10	79.50	-1	3,002	-0.03%
2020/06/01	5	78.48	0	0.00	79.00	5	3,014	0.17%
2020/05/29	1	77.70	0	0.00	77.80	1	3,048	0.03%
2020/05/28	3	78.60	3	79.90	78.10	0	3,098	0.00%
2020/05/27	3	80.13	4	79.75	79.70	-1	3,096	-0.03%
2020/05/26	11	80.92	11	82.32	80.10	0	3,083	0.00%
2020/05/25	13	78.68	10	79.31	78.80	3	2,987	0.10%
2020/05/22	5	79.74	4	80.83	77.80	1	2,962	0.03%
2020/05/21	0	0.00	3	79.17	79.10	-3	2,908	-0.10%
2020/05/20	4	78.30	5	77.66	78.00	-1	2,908	-0.03%
2020/05/19	15	78.44	12	77.58	77.30	3	2,900	0.10%
2020/05/18	6	77.33	8	77.69	77.50	-2	2,885	-0.07%
2020/05/15	3	76.57	3	74.20	75.00	0	2,864	0.00%
2020/05/14	5	77.36	2	76.85	75.10	3	2,869	0.10%
2020/05/13	1	78.50	1	78.10	78.10	0	2,853	0.00%
2020/05/12	1	77.80	0	0.00	77.30	1	2,854	0.04%
2020/05/11	0	0.00	4	78.00	78.20	-4	2,866	-0.14%
2020/05/08	7	79.39	1	80.90	77.40	6	2,874	0.21%
2020/05/07	5	81.62	2	81.90	81.20	3	2,834	0.11%
2020/05/06	10	81.29	36	80.00	81.40	-26	2,806	-0.93%
2020/05/05	3	75.70	6	77.48	78.10	-3	2,672	-0.11%
2020/05/04	5	74.42	9	74.08	74.50	-4	2,633	-0.15%
2020/04/30	41	74.44	24	76.03	74.90	17	2,640	0.64%
2020/04/29	5	72.66	3	73.30	72.80	2	2,596	0.08%
2020/04/28	8	72.06	7	72.70	72.00	1	2,618	0.04%
2020/04/27	9	71.17	1	71.10	71.20	8	2,656	0.30%
2020/04/24	3	70.03	33	70.26	70.00	-30	2,647	-1.13%
2020/04/23	1	71.10	7	70.07	70.80	-6	2,670	-0.22%
2020/04/22	33	67.75	5	68.08	68.60	28	2,669	1.05%
2020/04/21	14	68.64	6	70.22	67.30	8	2,693	0.30%
2020/04/20	6	71.82	9	72.63	71.40	-3	2,725	-0.11%
2020/04/17	12	72.03	13	69.99	70.30	-1	2,932	-0.03%
2020/04/16	0	0.00	13	70.94	71.50	-13	2,951	-0.44%
2020/04/15	6	70.43	7	70.40	70.30	-1	2,951	-0.03%
2020/04/14	5	69.36	10	69.61	69.70	-5	2,954	-0.17%
2020/04/13	21	68.86	19	69.47	68.30	2	2,981	0.07%
2020/04/10	12	68.91	5	69.42	68.70	7	2,951	0.24%
2020/04/09	7	65.54	23	68.62	69.10	-16	3,002	-0.53%
2020/04/08	3	63.50	4	64.15	64.10	-1	2,955	-0.03%
2020/04/07	14	63.56	4	63.88	63.80	10	3,115	0.32%
2020/04/06	1	62.20	7	61.43	62.30	-6	3,142	-0.19%
2020/04/01	12	61.28	13	60.76	60.90	-1	3,158	-0.03%
2020/03/31	6	60.05	10	60.24	60.20	-4	3,164	-0.13%
2020/03/30	15	57.21	9	57.64	58.00	6	3,164	0.19%
2020/03/27	17	55.39	24	57.23	57.50	-7	3,239	-0.22%
2020/03/26	1	54.30	1	51.60	53.40	0	3,183	0.00%
2020/03/25	5	52.90	0	0.00	52.90	5	3,148	0.16%
2020/03/24	7	48.09	1	48.45	48.10	6	3,151	0.19%
2020/03/23	3	44.70	3	46.25	44.55	0	3,155	0.00%
2020/03/20	17	48.97	2	47.25	49.50	15	3,134	0.48%
2020/03/19	2	47.70	0	0.00	47.70	2	3,113	0.06%
2020/03/18	15	54.43	2	54.05	53.00	13	3,112	0.42%
2020/03/17	7	60.83	3	58.97	58.80	4	3,033	0.13%
2020/03/16	6	69.92	0	0.00	65.30	6	3,006	0.20%
2020/03/13	9	72.33	13	72.00	72.50	-4	2,948	-0.14%
2020/03/12	9	84.16	7	79.91	79.90	2	2,936	0.07%
2020/03/11	8	89.94	13	90.29	88.70	-5	2,899	-0.17%
2020/03/10	7	93.04	11	93.89	93.00	-4	2,887	-0.14%
2020/03/09	12	95.79	4	97.93	94.70	8	2,888	0.28%
2020/03/06	1	95.70	16	95.76	95.70	-15	2,851	-0.53%
2020/03/05	9	95.62	2	95.30	95.30	7	2,917	0.24%
2020/03/04	5	94.20	15	94.63	94.40	-10	3,053	-0.33%
2020/03/03	16	91.81	13	94.02	94.60	3	3,094	0.10%
2020/03/02	2	87.60	9	87.73	88.30	-7	3,082	-0.23%
2020/02/27	11	88.77	11	87.66	87.00	0	3,119	0.00%
2020/02/26	3	90.80	4	89.90	89.90	-1	3,135	-0.03%
2020/02/25	16	91.60	14	89.49	91.30	2	3,183	0.06%
2020/02/24	12	92.18	13	92.92	91.50	-1	3,275	-0.03%
2020/02/21	6	93.60	6	93.30	93.20	0	3,371	0.00%
2020/02/20	6	93.80	4	93.00	93.00	2	3,429	0.06%
2020/02/19	2	93.50	2	93.60	93.60	0	3,438	0.00%
2020/02/18	5	93.08	5	93.00	93.00	0	3,487	0.00%
2020/02/17	14	94.09	4	93.65	93.00	10	3,525	0.28%
2020/02/14	2	92.10	1	92.80	92.80	1	3,581	0.03%
2020/02/13	4	92.95	9	92.11	91.80	-5	3,608	-0.14%
2020/02/12	3	92.20	5	92.90	92.70	-2	3,676	-0.05%
2020/02/11	3	92.10	2	91.00	91.40	1	3,771	0.03%
2020/02/10	1	88.40	2	89.60	89.80	-1	3,787	-0.03%
2020/02/07	4	89.35	4	89.93	88.70	0	3,856	0.00%
2020/02/06	6	90.65	2	90.20	90.20	4	3,854	0.10%
2020/02/05	4	91.38	1	90.80	90.80	3	3,968	0.08%
2020/02/04	3	90.00	2	90.10	90.10	1	3,969	0.03%
2020/02/03	10	88.22	6	88.67	88.00	4	3,941	0.10%
2020/01/31	4	92.03	2	92.30	91.50	2	3,920	0.05%
2020/01/30	5	96.46	1	94.00	93.60	4	3,935	0.10%
2020/01/20	3	104.50	4	104.25	104.00	-1	3,952	-0.03%
2020/01/17	0	0.00	1	105.50	105.00	-1	3,934	-0.03%
2020/01/16	3	105.83	1	106.00	105.00	2	3,896	0.05%
2020/01/15	1	106.00	3	106.17	105.50	-2	3,873	-0.05%
2020/01/14	4	107.25	0	0.00	107.00	4	3,844	0.10%
2020/01/13	29	113.76	1	109.00	109.00	28	3,798	0.74%
2020/01/10	0	0.00	9	115.00	114.50	-9	3,577	-0.25%
2020/01/09	1	112.50	1	112.00	112.50	0	3,525	0.00%
2020/01/08	1	109.50	0	0.00	109.50	1	3,538	0.03%
2020/01/07	6	109.92	0	0.00	108.00	6	3,530	0.17%
2020/01/06	2	114.75	0	0.00	113.50	2	3,479	0.06%
2020/01/03	1	117.50	1	119.00	116.50	0	3,450	0.00%
2020/01/02	4	117.88	3	117.50	117.50	1	3,391	0.03%
2019/12/31	5	116.50	12	117.29	115.00	-7	3,371	-0.21%
2019/12/30	5	113.70	9	113.67	115.00	-4	3,205	-0.12%
2019/12/27	3	112.33	1	110.50	110.50	2	3,201	0.06%
2019/12/26	1	111.00	3	111.33	114.00	-2	3,302	-0.06%
2019/12/24	4	111.88	4	111.75	111.00	0	3,346	0.00%
2019/12/23	1	113.00	14	110.43	113.00	-13	3,320	-0.39%
2019/12/20	2	105.50	4	106.50	106.50	-2	3,228	-0.06%
2019/12/19	4	106.00	5	105.00	104.50	-1	3,221	-0.03%
2019/12/17	4	105.00	4	105.50	105.00	0	3,222	0.00%
2019/12/13	5	106.00	6	106.83	108.00	-1	3,217	-0.03%
2019/12/12	3	109.00	0	0.00	107.50	3	3,211	0.09%
2019/12/11	7	109.50	2	110.00	109.00	5	3,208	0.16%
2019/12/10	5	111.80	4	112.25	111.50	1	3,182	0.03%
2019/12/09	4	111.75	4	113.00	113.00	0	3,261	0.00%
2019/12/06	4	111.63	4	112.00	111.50	0	3,252	0.00%
2019/12/05	3	110.00	2	111.50	112.00	1	3,255	0.03%
2019/12/04	0	0.00	7	106.93	109.00	-7	3,245	-0.22%
2019/12/03	3	109.17	2	108.25	108.00	1	3,270	0.03%
2019/12/02	6	109.83	3	109.17	109.50	3	3,336	0.09%
2019/11/29	4	112.75	3	112.17	111.50	1	3,315	0.03%
2019/11/28	3	114.33	11	113.95	114.00	-8	3,322	-0.24%
2019/11/27	5	116.00	6	116.08	115.50	-1	3,319	-0.03%
2019/11/26	4	112.50	3	112.83	115.00	1	3,305	0.03%
2019/11/25	3	111.00	9.1	110.49	109.00	-6.1	3,207	-0.19%
2019/11/22	3	109.17	5	110.60	110.00	-2	3,145	-0.06%
2019/11/21	9	108.00	1	106.00	110.00	8	3,133	0.26%
2019/11/20	7	107.57	2	107.25	107.00	5	3,193	0.16%
2019/11/19	7	111.21	14	111.75	110.00	-7	3,194	-0.22%
2019/11/18	2	110.00	7	110.43	112.00	-5	3,200	-0.16%
2019/11/15	5	106.80	12	108.17	108.50	-7	3,213	-0.22%
2019/11/14	12	102.67	4	103.50	102.50	8	3,154	0.25%
2019/11/13	6	107.75	4	107.75	106.50	2	3,122	0.06%
2019/11/12	8	108.44	7	108.36	109.50	1	3,157	0.03%
2019/11/11	3.1	105.50	1	107.00	105.50	2.1	3,147	0.07%
2019/11/08	1	105.50	4	107.50	105.50	-3	3,212	-0.09%
2019/11/07	5	106.00	2	106.50	106.00	3	3,154	0.10%
2019/11/06	19	106.39	17	107.00	106.50	2	3,147	0.06%
2019/11/05	11	106.68	22	106.05	107.00	-11	3,100	-0.35%
2019/11/04	4	102.00	2	102.50	102.50	2	3,060	0.07%
2019/11/01	1	100.00	11	99.95	101.50	-10	3,113	-0.32%
2019/10/31	3	98.50	2	99.10	97.50	1	3,097	0.03%
2019/10/30	6	99.28	10	100.14	99.00	-4	3,173	-0.13%
2019/10/29	8	97.30	6	97.05	97.20	2	3,287	0.06%
2019/10/28	4	96.20	3	96.43	96.60	1	3,349	0.03%
2019/10/25	12	97.53	6	97.40	96.00	6	3,348	0.18%
2019/10/24	5	96.48	8	96.66	96.80	-3	3,349	-0.09%
2019/10/23	3	94.50	20	94.71	95.20	-17	3,337	-0.51%
2019/10/22	16	91.64	11	91.26	91.10	5	3,340	0.15%
2019/10/21	7	92.39	7	91.20	91.10	0	3,361	0.00%
2019/10/18	6	92.42	6	92.55	92.30	0	3,399	0.00%
2019/10/17	4	89.80	5	92.14	92.50	-1	3,472	-0.03%
2019/10/16	31	90.61	30	90.13	90.10	1	3,566	0.03%
2019/10/15	7	91.01	6	91.00	91.00	1	3,637	0.03%
2019/10/14	5	92.78	5	92.74	92.60	0	3,794	0.00%
2019/10/09	9	93.79	8	91.91	91.70	1	3,964	0.03%
2019/10/08	40	96.04	43	94.02	94.40	-3	4,032	-0.07%
2019/10/07	17	96.10	17	95.87	95.60	0	4,068	0.00%
2019/10/04	25	96.25	25	95.78	95.60	0	4,107	0.00%
2019/10/03	4	96.90	5	96.50	96.00	-1	4,147	-0.02%
2019/10/02	6	97.38	0	0.00	97.00	6	4,235	0.14%
2019/10/01	9	99.71	1	99.20	98.10	8	4,277	0.19%
2019/09/27	2	102.25	7	100.69	99.10	-5	4,321	-0.12%
2019/09/26	1	103.00	12	102.08	102.00	-11	4,443	-0.25%
2019/09/25	4	97.28	9	98.36	99.10	-5	4,626	-0.11%
2019/09/24	4	96.63	5	96.48	96.10	-1	4,636	-0.02%
2019/09/23	3	95.70	6	96.15	96.40	-3	4,675	-0.06%
2019/09/20	5	95.50	4	95.20	95.20	1	4,734	0.02%
2019/09/19	4	95.70	4	95.50	95.50	0	4,801	0.00%
2019/09/18	5	96.46	7	95.93	95.70	-2	4,887	-0.04%
2019/09/17	9	95.97	4	96.60	96.30	5	4,952	0.10%
2019/09/16	4	94.90	4	95.10	95.10	0	5,076	0.00%
2019/09/12	6	95.47	9	94.94	94.80	-3	5,214	-0.06%
2019/09/11	8	94.59	7	95.23	95.20	1	5,336	0.02%
2019/09/10	11	99.05	11	99.45	99.10	0	5,396	0.00%
2019/09/09	1	99.50	1	99.00	99.50	0	5,725	0.00%
2019/09/06	5	98.30	1	99.00	98.00	4	5,913	0.07%
2019/09/05	6	100.18	2	101.20	99.40	4	5,986	0.07%
2019/09/04	7	102.86	11	102.64	102.00	-4	5,991	-0.07%
2019/09/03	4	100.75	4	100.63	100.50	0	5,967	0.00%
2019/09/02	0	0.00	10	100.50	100.00	-10	6,010	-0.17%
2019/08/30	7	99.44	6	99.55	98.90	1	6,027	0.02%
2019/08/29	8	100.09	3	99.67	98.80	5	6,064	0.08%
2019/08/28	3	97.63	5	98.22	99.50	-2	6,050	-0.03%
2019/08/27	3	96.73	1	96.50	96.20	2	6,103	0.03%
2019/08/26	13	97.43	8.1	96.72	96.10	4.9	6,136	0.08%
2019/08/23	6	98.83	2	98.70	98.10	4	6,163	0.06%
2019/08/22	1	98.80	3	98.57	97.00	-2	6,147	-0.03%
2019/08/21	4	97.70	4	97.78	97.70	0	6,203	0.00%
2019/08/20	8	97.39	67	99.85	99.10	-59	6,208	-0.95%
2019/08/19	57	94.67	3	95.10	95.30	54	6,310	0.86%
2019/08/16	7	92.04	6	92.23	91.50	1	6,389	0.02%
2019/08/15	3	93.03	1	92.30	92.50	2	6,509	0.03%
2019/08/14	7	98.10	3	96.97	96.40	4	6,532	0.06%
2019/08/13	5	98.94	3	100.00	98.00	2	6,534	0.03%
2019/08/08	3	94.70	2	95.15	94.40	1	6,801	0.01%
2019/08/07	4	93.83	4	93.60	94.20	0	6,967	0.00%
2019/08/06	7	93.09	4	94.25	94.50	3	6,981	0.04%
2019/08/05	4	95.75	3	92.17	91.80	1	6,942	0.01%
2019/08/02	3	99.40	12	100.18	98.40	-9	6,904	-0.13%
2019/08/01	14	99.62	27	99.75	99.00	-13	6,905	-0.19%
2019/07/31	36	99.37	20	99.04	98.80	16	6,888	0.23%
2019/07/30	21	108.95	6	116.42	108.50	15	6,670	0.22%
2019/07/29	2	120.75	5	120.50	120.50	-3	6,669	-0.04%
2019/07/26	8	122.25	5	122.20	121.50	3	6,751	0.04%
2019/07/25	5	120.80	3	121.00	120.00	2	6,772	0.03%
2019/07/24	2	123.25	11	123.91	123.00	-9	6,857	-0.13%
2019/07/23	9	121.94	6	121.17	121.00	3	6,929	0.04%
2019/07/22	2	121.25	6	121.42	121.50	-4	7,018	-0.06%
2019/07/19	13	122.42	5	120.70	120.50	8	7,121	0.11%
2019/07/18	14	125.36	6	125.67	122.50	8	7,141	0.11%
2019/07/17	9	124.50	3	124.83	124.00	6	7,199	0.08%
2019/07/16	9	123.56	10	124.10	124.00	-1	7,198	-0.01%
2019/07/15	2	119.75	13	120.81	122.00	-11	7,043	-0.16%
2019/07/12	11	117.91	22	118.00	117.00	-11	6,933	-0.16%
2019/07/11	25	115.52	6	115.50	114.50	19	6,962	0.27%
2019/07/10	4	116.75	7	116.86	117.00	-3	7,052	-0.04%
2019/07/09	2	115.00	0	0.00	115.00	2	7,262	0.03%
2019/07/08	8	115.88	2	116.50	115.00	6	7,385	0.08%
2019/07/05	2	118.50	6	118.00	120.00	-4	7,655	-0.05%
2019/07/04	4	118.25	4	118.50	117.00	0	7,735	0.00%
2019/07/03	4	118.38	4	117.25	118.00	0	7,830	0.00%
2019/07/02	10	116.30	24	117.33	117.00	-14	7,847	-0.18%
2019/07/01	5	111.20	2	111.50	112.00	3	7,776	0.04%
2019/06/28	0	0.00	2	111.50	111.50	-2	7,896	-0.03%
2019/06/27	2	111.75	1	112.00	113.00	1	7,985	0.01%
2019/06/26	7	110.86	2	110.00	111.00	5	8,050	0.06%
2019/06/25	7	111.79	3	113.00	112.00	4	8,132	0.05%
2019/06/24	4	113.75	9	114.33	113.50	-5	8,241	-0.06%
2019/06/21	7	117.79	5	117.80	116.00	2	8,307	0.02%
2019/06/20	9	114.22	4	114.25	117.00	5	8,286	0.06%
2019/06/19	126	113.48	136	112.64	113.00	-10	8,261	-0.12%	大買/大賣/
2019/06/18	9	112.83	13	111.96	110.50	-4	8,390	-0.05%
2019/06/17	17	111.32	19.2	111.41	112.50	-2.2	8,383	-0.03%
2019/06/14	8	105.63	25	106.58	107.00	-17	8,255	-0.21%
2019/06/13	16	104.16	4	103.75	102.50	12	8,148	0.15%
2019/06/12	6	101.50	9	102.78	104.00	-3	8,351	-0.04%
2019/06/11	8	102.38	6	102.42	101.00	2	8,488	0.02%
2019/06/10	5	100.42	10	101.45	103.00	-5	8,928	-0.06%
2019/06/06	4	98.63	5	98.50	98.80	-1	9,213	-0.01%
2019/06/05	10	100.20	5	100.28	98.50	5	9,261	0.05%
2019/06/04	7	101.36	3	101.50	101.00	4	9,309	0.04%
2019/06/03	4	103.38	9	101.89	100.50	-5	9,497	-0.05%
2019/05/31	7	103.86	4	104.50	103.50	3	9,559	0.03%
2019/05/30	11	105.23	5.1	104.98	104.00	5.9	9,631	0.06%
2019/05/29	13	106.54	11	106.00	105.00	2	9,784	0.02%
2019/05/28	10	104.85	12	107.25	108.50	-2	9,943	-0.02%
2019/05/27	3	103.83	3	104.33	104.00	0	9,925	0.00%
2019/05/24	5	107.80	20	107.90	104.50	-15	10,059	-0.15%
2019/05/23	5	103.30	12	103.75	105.00	-7	9,946	-0.07%
2019/05/22	16	102.78	18	103.58	101.50	-2	9,930	-0.02%
2019/05/21	18	97.31	15	99.07	100.00	3	9,909	0.03%
2019/05/20	10	100.04	7	98.84	97.80	3	10,089	0.03%
2019/05/17	9	100.36	7	99.97	99.80	2	10,302	0.02%
2019/05/16	9	103.83	14	103.18	100.00	-5	10,309	-0.05%
2019/05/15	4	96.50	23	99.06	102.00	-19	10,145	-0.19%
2019/05/14	3	89.33	5	91.72	93.00	-2	10,134	-0.02%
2019/05/13	1	91.80	4	92.38	91.50	-3	10,344	-0.03%
2019/05/10	8	91.59	163	93.11	91.50	-155	10,486	-1.48%	大賣/鉅額交易
2019/05/09	13	93.96	2	94.70	92.70	11	10,509	0.10%
2019/05/08	11	98.75	10	98.88	97.80	1	10,650	0.01%
2019/05/07	2	98.75	3	99.13	98.80	-1	10,661	-0.01%
2019/05/06	7	98.00	2	100.50	96.60	5	10,796	0.05%
2019/05/03	16	97.01	14	97.61	98.70	2	10,910	0.02%
2019/05/02	4	92.60	8	94.26	94.80	-4	10,931	-0.04%
2019/04/30	6	93.87	7	93.90	94.00	-1	10,897	-0.01%
2019/04/29	11	91.99	16	91.41	89.80	-5	10,771	-0.05%
2019/04/26	5	96.68	2	99.05	95.00	3	10,651	0.03%
2019/04/25	28	99.90	2	100.50	98.00	26	10,556	0.25%
2019/04/24	34	106.57	6	104.50	104.00	28	10,417	0.27%
2019/04/23	11	110.36	32	110.63	110.00	-21	10,323	-0.20%
2019/04/22	16	104.16	23	106.26	105.50	-7	10,162	-0.07%
2019/04/19	4.1	102.87	3	102.67	101.50	1.1	10,128	0.01%
2019/04/18	4	104.88	4	105.25	104.00	0	10,111	0.00%
2019/04/17	13	108.00	5	108.20	106.50	8	10,075	0.08%
2019/04/16	10	104.05	2	105.25	105.50	8	10,023	0.08%
2019/04/15	50	110.49	1	107.00	105.50	49	9,913	0.49%
2019/04/12	125	113.58	13	113.00	112.50	112	9,713	1.15%	大買/鉅額交易
2019/04/11	22.1	110.32	8	113.25	110.50	14.1	9,613	0.15%
2019/04/10	16	114.38	7	116.29	117.00	9	9,301	0.10%
2019/04/09	8	114.63	6	115.33	113.00	2	9,170	0.02%
2019/04/08	36	118.04	10	115.90	113.00	26	9,023	0.29%
2019/04/03	11	121.00	15	121.37	120.00	-4	8,840	-0.05%
2019/04/02	10	116.05	6	116.33	115.50	4	8,605	0.05%
2019/04/01	11	121.05	5	120.50	117.50	6	8,423	0.07%
2019/03/29	10	123.55	8	122.31	121.50	2	8,290	0.02%
2019/03/28	10	124.85	5	124.30	125.00	5	8,214	0.06%
2019/03/27	5	126.90	1	130.00	125.00	4	8,173	0.05%
2019/03/26	4	134.13	3	132.50	131.00	1	8,153	0.01%
2019/03/25	13	133.19	12	134.33	135.50	1	8,054	0.01%
2019/03/22	2	131.50	1	134.00	134.50	1	7,981	0.01%
2019/03/21	2	132.00	3	134.83	135.00	-1	7,915	-0.01%
2019/03/20	4	128.00	6	129.50	131.00	-2	7,718	-0.03%
2019/03/19	4.1	129.54	7	128.07	126.00	-2.9	7,683	-0.04%
2019/03/18	4	125.00	6	124.00	124.50	-2	7,562	-0.03%
2019/03/15	29	125.19	22	127.18	125.00	7	7,641	0.09%
2019/03/14	17	124.88	17	124.44	127.00	0	7,503	0.00%
2019/03/13	18	121.83	23	123.11	123.00	-5	7,558	-0.07%
2019/03/12	132	113.40	128.3	118.43	118.50	3.7	7,103	0.05%	大買/大賣/
2019/03/11	21	108.48	20	109.45	108.00	1	6,854	0.01%
2019/03/08	1	109.00	2	110.00	111.50	-1	6,836	-0.01%
2019/03/07	8	111.75	9	113.50	108.00	-1	6,888	-0.01%
2019/03/06	12	109.92	13	110.00	111.00	-1	6,788	-0.01%
2019/03/05	8	107.25	9	106.61	105.50	-1	6,726	-0.01%
2019/03/04	9	106.72	5	105.20	103.50	4	6,741	0.06%
2019/02/27	6	103.17	11	104.68	106.00	-5	6,653	-0.08%
2019/02/26	0	0.00	5	97.76	96.50	-5	6,614	-0.08%
2019/02/25	6	96.73	3	97.17	96.20	3	6,869	0.04%
2019/02/22	3	104.17	2	105.50	106.00	1	6,893	0.01%
2019/02/21	10	109.20	12	107.29	106.50	-2	6,847	-0.03%
2019/02/20	19	110.05	17	111.18	111.00	2	6,946	0.03%
2019/02/19	24	109.88	23	109.65	109.00	1	6,887	0.01%
2019/02/18	3	100.70	8	105.00	107.00	-5	6,640	-0.08%
2019/02/15	1	97.60	2	97.70	97.30	-1	6,388	-0.02%
2019/02/14	2	100.00	7	97.27	97.40	-5	6,291	-0.08%
2019/02/13	13	98.26	15	98.69	99.10	-2	6,187	-0.03%
2019/02/12	20	94.15	11	94.75	95.80	9	6,032	0.15%
2019/02/11	1	87.00	7	88.84	91.00	-6	5,808	-0.10%
2019/01/30	2	82.80	4	84.28	82.80	-2	5,644	-0.04%
2019/01/29	24	82.71	34	83.32	83.80	-10	5,605	-0.18%
2019/01/28	3	81.07	4	81.20	81.10	-1	5,443	-0.02%
2019/01/25	7	80.90	1	80.60	80.80	6	5,397	0.11%
2019/01/24	3	78.10	8	79.16	79.90	-5	5,292	-0.09%
2019/01/23	4	74.63	16	74.99	76.20	-12	5,181	-0.23%
2019/01/21	1	72.90	1	72.80	72.70	0	5,279	0.00%
2019/01/17	5	71.44	3	70.23	70.00	2	5,515	0.04%
2019/01/16	6	72.53	9	72.23	72.00	-3	5,672	-0.05%
2019/01/15	4	73.40	1	73.00	73.10	3	5,906	0.05%
2019/01/14	1	72.90	0	0.00	72.80	1	5,989	0.02%
2019/01/11	3	72.27	1	74.70	72.20	2	6,089	0.03%
2019/01/10	15	76.27	15	76.60	76.30	0	6,209	0.00%
2019/01/09	8	77.10	6	76.22	76.00	2	6,455	0.03%
2019/01/08	8	77.38	5	78.54	77.50	3	6,583	0.05%
2019/01/07	0	0.00	1	76.30	76.20	-1	6,834	-0.01%
2019/01/04	5	76.24	1	76.50	75.70	4	6,930	0.06%
2019/01/03	3	77.40	3	77.50	77.20	0	7,041	0.00%
2019/01/02	4	77.78	3	77.80	77.30	1	7,151	0.01%
2018/12/28	0	0.00	2	73.80	74.10	-2	7,466	-0.03%
2018/12/27	1	73.70	9	73.30	72.80	-8	7,653	-0.10%
2018/12/26	4	72.28	0	0.00	71.60	4	7,653	0.05%
2018/12/25	2	72.95	3	73.40	73.10	-1	7,647	-0.01%
2018/12/22	1	72.30	0	0.00	72.50	1	7,636	0.01%
2018/12/21	2	72.65	3	73.20	73.50	-1	7,630	-0.01%
2018/12/20	7	70.03	5	71.74	73.40	2	7,589	0.03%
2018/12/19	15	74.96	7	72.10	71.30	8	7,486	0.11%
2018/12/18	14	80.26	17	80.63	79.00	-3	7,334	-0.04%
2018/12/17	2	80.20	6	80.25	80.90	-4	7,298	-0.05%
2018/12/14	7	80.73	6	79.65	79.20	1	7,283	0.01%
2018/12/13	9	80.72	6	81.38	80.70	3	7,234	0.04%
2018/12/12	2	82.35	4	82.53	81.60	-2	7,186	-0.03%
2018/12/11	6	81.13	6	80.20	80.00	0	7,080	0.00%
2018/12/10	11	81.24	10	79.17	79.20	1	7,022	0.01%
2018/12/07	5	75.80	12	76.97	80.20	-7	6,862	-0.10%
2018/12/06	8	78.10	8	78.44	74.10	0	6,722	0.00%
2018/12/05	2	76.95	1	77.20	77.70	1	6,497	0.02%
2018/12/04	16	79.84	16	79.23	77.10	0	6,469	0.00%
2018/12/03	24	79.11	29	78.66	78.80	-5	6,434	-0.08%
2018/11/30	29	79.05	21	78.45	78.00	8	6,371	0.13%
2018/11/29	17	78.15	30	78.45	77.90	-13	6,209	-0.21%
2018/11/28	17	78.95	12	76.83	76.10	5	6,073	0.08%
2018/11/27	36	76.94	36	77.10	78.20	0	5,967	0.00%
2018/11/26	25	75.26	36	75.49	76.40	-11	5,845	-0.19%
2018/11/23	17	75.81	15	74.99	75.60	2	5,714	0.04%
2018/11/22	14	73.90	23	76.30	73.80	-9	5,505	-0.16%
2018/11/21	3	69.13	4	70.43	70.50	-1	5,205	-0.02%
2018/11/20	4	64.65	4	64.33	64.10	0	4,983	0.00%
2018/11/19	17	63.95	17	63.62	64.60	0	4,935	0.00%
2018/11/16	13	61.02	30	60.78	62.30	-17	4,731	-0.36%
2018/11/15	2	56.70	0	0.00	56.70	2	4,649	0.04%
2018/11/14	11	57.83	11	58.20	57.20	0	4,642	0.00%
2018/11/13	5	56.22	3	56.90	57.30	2	4,631	0.04%
2018/11/12	8	58.85	1	58.40	58.10	7	4,641	0.15%
2018/11/09	10	59.30	10	59.73	59.40	0	4,649	0.00%
2018/11/08	11	59.82	6	59.60	59.00	5	4,641	0.11%
2018/11/06	0	0.00	6	60.37	59.20	-6	4,648	-0.13%
2018/11/05	4	58.60	1	58.70	58.60	3	4,615	0.06%
2018/11/02	31	61.24	32	61.57	60.10	-1	4,580	-0.02%
2018/11/01	3	60.63	4	60.28	60.80	-1	4,565	-0.02%
2018/10/31	8	58.75	9	58.92	59.70	-1	4,525	-0.02%
2018/10/30	2	59.70	2	59.00	59.00	0	4,504	0.00%
2018/10/29	9	58.31	11	58.06	58.70	-2	4,479	-0.04%
2018/10/26	10	62.08	10	61.93	60.30	0	4,417	0.00%
2018/10/25	10	63.04	7	63.23	63.30	3	4,334	0.07%
2018/10/24	13	64.35	13	64.48	63.00	0	4,179	0.00%
2018/10/23	16	67.92	16	67.76	65.90	0	4,012	0.00%
2018/10/22	10	67.16	8	67.24	66.20	2	3,782	0.05%
2018/10/19	12	65.63	14	66.01	67.60	-2	3,731	-0.05%
2018/10/18	15	67.76	16	66.89	66.00	-1	3,623	-0.03%
2018/10/17	28	66.56	29	66.88	67.20	-1	3,478	-0.03%
2018/10/16	15	65.38	21	64.36	63.40	-6	3,237	-0.19%
2018/10/15	39	65.17	34	64.95	65.90	5	3,152	0.16%
2018/10/12	9	60.70	7	63.34	63.80	2	2,834	0.07%
2018/10/11	13	58.55	15	58.01	58.00	-2	2,746	-0.07%
2018/10/09	10	62.17	12	61.15	61.00	-2	2,633	-0.08%
2018/10/08	30	61.03	28	62.10	62.50	2	2,566	0.08%
2018/10/05	4	55.93	7	57.43	58.30	-3	2,235	-0.13%
2018/10/04	5	51.50	25	52.63	53.00	-20	2,106	-0.95%
2018/10/03	17	52.22	2	51.85	51.90	15	2,178	0.69%
2018/10/02	8	53.08	3	52.90	52.80	5	2,215	0.23%
2018/10/01	0	0.00	14	52.74	53.20	-14	2,299	-0.61%
2018/09/28	2	51.90	0	0.00	51.60	2	2,343	0.09%
2018/09/27	1	52.20	1	52.10	52.10	0	2,397	0.00%
2018/09/26	4	52.20	0	0.00	52.10	4	2,480	0.16%
2018/09/25	2	52.90	7	52.56	52.80	-5	2,515	-0.20%
2018/09/21	4	51.30	32	51.65	51.40	-28	2,522	-1.11%
2018/09/20	33	51.46	55	52.74	51.00	-22	2,527	-0.87%
2018/09/19	20	50.70	20	50.94	50.70	0	2,520	0.00%
2018/09/18	57	51.17	6	50.78	50.60	51	2,541	2.01%
2018/09/17	1	53.70	1	53.00	53.00	0	2,582	0.00%
2018/09/14	7	54.36	17	54.30	54.50	-10	2,606	-0.38%
2018/09/13	18	52.06	18	52.53	52.10	0	2,646	0.00%
2018/09/12	23	51.66	13	51.85	51.70	10	2,674	0.37%
2018/09/11	36	52.36	36	53.27	53.20	0	2,726	0.00%
2018/09/10	4	53.75	3	53.90	52.60	1	2,773	0.04%
2018/09/07	8	56.53	13	57.39	55.00	-5	2,856	-0.18%
2018/09/06	13	61.05	3	61.60	61.00	10	2,910	0.34%
2018/09/05	2	61.80	2	61.10	61.10	0	3,076	0.00%
2018/09/04	0	0.00	10	62.20	61.80	-10	3,243	-0.31%
2018/09/03	12	62.13	0	0.00	61.60	12	3,298	0.36%
2018/08/31	5	63.04	3	63.00	62.40	2	3,463	0.06%
2018/08/30	1	62.60	1	62.50	62.50	0	3,675	0.00%
2018/08/29	2	62.25	1	63.00	63.00	1	3,818	0.03%
2018/08/27	2	60.70	2	61.40	61.30	0	4,378	0.00%
2018/08/24	2	61.15	2	60.40	60.40	0	4,642	0.00%
2018/08/22	1	62.80	1	62.80	62.80	0	4,770	0.00%
2018/08/20	5	63.02	1	63.00	63.00	4	4,813	0.08%
2018/08/17	2	65.30	2	63.50	63.50	0	4,855	0.00%
2018/08/16	13	61.87	23	63.07	63.50	-10	4,894	-0.20%
2018/08/15	11	62.78	0	0.00	62.40	11	5,003	0.22%
2018/08/13	4	63.88	5	64.94	63.10	-1	5,122	-0.02%
2018/08/09	1	69.30	0	0.00	69.00	1	5,233	0.02%
2018/08/08	6	71.43	6	70.43	69.70	0	5,338	0.00%
2018/08/07	9	70.76	1	70.50	70.40	8	5,395	0.15%
2018/08/06	12	72.66	15	72.84	72.60	-3	5,481	-0.05%
2018/08/03	8	71.11	4	71.18	71.80	4	5,493	0.07%
2018/08/02	5	69.62	6	70.47	69.00	-1	5,629	-0.02%
2018/08/01	2	68.50	12	68.58	69.10	-10	5,726	-0.17%
2018/07/31	24	67.04	14	67.60	67.20	10	5,789	0.17%
2018/07/30	4	67.98	5	66.94	66.80	-1	5,933	-0.02%
2018/07/27	2	69.35	2	69.10	68.50	0	6,185	0.00%
2018/07/26	4	69.98	4	70.28	69.10	0	6,384	0.00%
2018/07/25	6	69.47	3	69.57	69.00	3	6,470	0.05%
2018/07/24	17	68.12	16	68.46	69.90	1	6,670	0.01%
2018/07/23	5	67.56	2	66.90	67.10	3	6,880	0.04%
2018/07/20	14	69.96	14	69.77	69.20	0	7,331	0.00%
2018/07/19	1	69.00	1	70.40	69.00	0	7,533	0.00%
2018/07/18	2	69.90	1	70.90	69.60	1	7,690	0.01%
2018/07/17	6	73.43	5	72.42	71.30	1	7,892	0.01%
2018/07/16	2	75.60	2	75.30	74.70	0	8,350	0.00%
2018/07/13	0	0.00	1	71.90	72.10	-1	8,375	-0.01%
2018/07/12	5	70.02	4	70.20	70.90	1	8,422	0.01%
2018/07/11	6	69.02	6	68.52	68.00	0	8,458	0.00%
2018/07/10	3	67.70	6	66.95	67.30	-3	8,500	-0.04%
2018/07/09	4	65.63	3	65.30	67.80	1	8,641	0.01%
2018/07/06	4	62.55	2	62.60	62.80	2	8,858	0.02%
2018/07/05	4	66.55	1	68.00	65.10	3	8,967	0.03%
2018/07/04	11	70.07	2	69.25	67.50	9	9,071	0.10%
2018/07/03	4	74.65	0	0.00	73.50	4	9,087	0.04%
2018/07/02	1	78.70	2	78.60	77.90	-1	9,095	-0.01%
2018/06/29	1	76.80	0	0.00	76.80	1	9,088	0.01%
2018/06/27	4	78.25	2	78.50	77.10	2	9,111	0.02%
2018/06/26	6	78.50	1	79.10	78.20	5	9,109	0.05%
2018/06/22	2	85.80	6	84.73	83.30	-4	9,151	-0.04%
2018/06/21	7	84.14	3	83.60	85.00	4	9,106	0.04%
2018/06/20	0	0.00	1	84.20	82.90	-1	9,071	-0.01%
2018/06/19	3	84.10	4	84.00	83.30	-1	9,004	-0.01%
2018/06/15	3	84.40	0	0.00	83.50	3	8,952	0.03%
2018/06/14	4	88.03	3	89.10	87.30	1	8,842	0.01%
2018/06/13	1	90.10	4	89.23	88.20	-3	8,725	-0.03%
2018/06/12	2	90.80	3	88.50	87.30	-1	8,543	-0.01%
2018/06/11	1	85.80	1	85.40	86.00	0	8,383	0.00%
2018/06/08	4	84.80	3	89.13	84.90	1	8,330	0.01%
2018/06/07	25	92.40	44	90.67	89.10	-19	8,154	-0.23%
2018/06/06	1	90.90	5	88.54	88.80	-4	7,921	-0.05%
2018/06/05	8	90.55	8	89.66	88.90	0	7,773	0.00%
2018/06/04	9	90.04	2	87.25	87.10	7	7,532	0.09%
2018/06/01	4	82.60	5	83.28	86.30	-1	7,180	-0.01%
2018/05/31	1	72.50	10	76.16	78.50	-9	6,909	-0.13%
2018/05/30	10	71.20	30	72.60	72.00	-20	6,813	-0.29%
2018/05/29	21	72.41	0	0.00	72.00	21	6,763	0.31%
2018/05/28	0	0.00	1	75.00	73.90	-1	6,727	-0.01%
2018/05/25	3	74.57	2	74.30	74.00	1	6,697	0.01%
2018/05/24	6	77.25	4	77.28	77.00	2	6,643	0.03%
2018/05/23	12	76.58	20	77.43	77.60	-8	6,567	-0.12%
2018/05/22	3	74.20	2	73.85	73.40	1	6,431	0.02%
2018/05/21	4	72.55	2	72.90	73.40	2	6,376	0.03%
2018/05/18	11	76.22	3	75.87	74.80	8	6,269	0.13%
2018/05/17	3	78.30	5	78.44	77.80	-2	6,178	-0.03%
2018/05/16	1	77.40	1	80.20	77.30	0	6,093	0.00%
2018/05/15	1	80.10	2	79.30	79.10	-1	5,974	-0.02%
2018/05/14	9	78.33	8	80.45	81.20	1	5,886	0.02%
2018/05/11	2	80.40	3	80.30	78.60	-1	5,761	-0.02%
2018/05/10	16	80.01	14	81.83	81.90	2	5,666	0.04%
2018/05/09	9	78.33	7	78.36	77.00	2	5,455	0.04%
2018/05/08	2	84.40	1	83.40	80.90	1	5,277	0.02%
2018/05/07	19	82.80	21	83.23	82.80	-2	5,180	-0.04%
2018/05/04	16	81.29	19	79.68	80.30	-3	5,026	-0.06%
2018/05/03	30	87.87	10	89.50	86.10	20	4,759	0.42%
2018/05/02	11	90.32	8	89.81	91.20	3	4,545	0.07%
2018/04/30	12	90.13	16	90.01	89.20	-4	4,420	-0.09%
2018/04/27	13	91.32	9	90.60	88.80	4	4,208	0.10%
2018/04/26	33	93.00	29	93.21	91.00	4	3,949	0.10%
2018/04/25	5	85.82	15	85.93	88.90	-10	3,471	-0.29%
2018/04/24	14	82.41	5	84.94	80.90	9	3,192	0.28%
2018/04/23	6	85.15	2	83.10	83.00	4	3,014	0.13%
2018/04/20	19	81.95	14	81.39	81.80	5	2,787	0.18%
2018/04/19	3	76.50	6	74.77	78.60	-3	2,277	-0.13%
2018/04/18	1	69.40	2	69.80	71.50	-1	2,129	-0.05%
2018/04/16	15	71.45	15	72.37	71.50	0	1,902	0.00%
2018/04/13	40	70.32	28	71.50	70.50	12	1,770	0.68%
2018/04/12	22	68.51	18	68.20	70.00	4	1,579	0.25%
2018/04/11	2	63.30	2	62.50	65.70	0	1,255	0.00%
2018/04/10	1	63.00	3	63.63	59.80	-2	1,088	-0.18%
2018/04/09	0	0.00	1	58.50	60.90	-1	926	-0.11%
2018/04/02	0	0.00	1	54.40	54.60	-1	764	-0.13%
2018/03/31	2	54.25	1	55.30	55.20	1	730	0.14%
2018/03/30	0	0.00	1	52.90	52.30	-1	663	-0.15%
2018/03/29	1	53.50	0	0.00	53.30	1	650	0.15%
2018/03/28	3	53.50	1	52.50	53.00	2	623	0.32%
2018/03/27	5	56.48	7	54.19	53.50	-2	598	-0.33%
2018/03/26	0	0.00	7	52.87	53.70	-7	488	-1.43%
2018/03/23	1	49.40	0	0.00	48.90	1	449	0.22%
2018/03/22	3	48.53	0	0.00	47.20	3	430	0.70%
2018/03/21	5	48.40	2	49.03	48.90	3	420	0.71%
2018/03/14	1	46.60	1	46.20	46.20	0	381	0.00%
2018/03/09	1	43.70	0	0.00	43.60	1	371	0.27%
2018/03/07	0	0.00	3	43.80	43.90	-3	376	-0.80%
2018/02/22	2	42.95	0	0.00	42.65	2	406	0.49%
2018/02/12	0	0.00	1	41.60	41.50	-1	433	-0.23%
2018/02/09	1	41.40	1	41.00	41.40	0	446	0.00%
2018/02/07	1	45.00	0	0.00	44.70	1	483	0.21%
2018/02/05	4	48.20	0	0.00	48.80	4	495	0.81%
2018/01/30	1	49.30	4	49.65	49.35	-3	571	-0.52%
2018/01/29	1	50.10	0	0.00	50.00	1	607	0.16%
2018/01/26	1	50.30	0	0.00	50.40	1	613	0.16%
2018/01/16	5	51.42	4	50.90	50.60	1	672	0.15%