美時 (1795)-元大-文心興安券商分點個股進出

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

美時

(1795)

可現股當沖

股價
286.5
漲跌
▼5.0
漲幅
-1.72%
成交量
4,347張
產業
上市生技醫療類股
607人加入追蹤

立即追蹤
本地時間:14:30

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

美時 (1795)籌碼相關－元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	4.3	286.15	0	288.00	286.50	4.2	7,048	0.06%
2024/05/20	14.2	295.13	8.6	299.33	291.50	5.7	7,042	0.08%
2024/05/17	3.4	289.75	11.6	296.37	301.00	-8.2	6,923	-0.12%
2024/05/16	2	283.52	3.5	287.00	287.00	-1.5	6,817	-0.02%
2024/05/15	1.5	285.17	1	280.50	281.00	0.5	6,785	0.01%
2024/05/14	0	281.75	0.1	284.00	283.00	0	6,793	0.00%
2024/05/13	5.1	271.94	0	0.00	279.00	5.1	6,755	0.08%
2024/05/10	2	281.26	2	285.50	287.50	0	6,691	0.00%
2024/05/09	5.1	283.78	2.5	291.90	282.00	2.6	6,727	0.04%
2024/05/08	3.2	289.25	0	0.00	290.00	3.2	6,751	0.05%
2024/05/07	15.1	287.56	0.3	295.00	285.50	14.8	6,791	0.22%
2024/05/06	2.1	301.74	0.1	300.50	300.00	2	6,653	0.03%
2024/05/03	0.1	316.25	0.8	312.81	307.50	-0.7	6,634	-0.01%
2024/05/02	2	318.00	0	0.00	317.00	2	6,602	0.03%
2024/04/30	5.1	326.18	4.6	324.36	323.00	0.5	6,606	0.01%
2024/04/29	10.1	327.80	17.1	327.48	329.00	-7	6,734	-0.10%
2024/04/26	3.1	311.20	4.2	313.57	314.50	-1.1	6,767	-0.02%
2024/04/25	7.1	318.63	4.5	314.16	312.00	2.6	6,784	0.04%
2024/04/24	6.2	320.16	7.1	320.29	320.50	-0.9	6,811	-0.01%
2024/04/23	2.1	318.45	0.1	321.81	320.50	2	6,878	0.03%
2024/04/22	2.7	318.55	2	313.50	313.00	0.7	7,002	0.01%
2024/04/19	2.2	313.91	4.1	317.79	311.50	-1.9	7,220	-0.03%
2024/04/18	12.1	321.41	7	328.71	321.00	5	7,168	0.07%
2024/04/17	15	335.93	9	338.83	333.50	6	7,175	0.08%
2024/04/16	12	333.83	25.5	332.80	334.00	-13.5	7,140	-0.19%
2024/04/15	13.1	335.73	10.8	333.88	332.50	2.3	7,006	0.03%
2024/04/12	12.3	336.27	20.5	341.06	342.00	-8.2	7,026	-0.12%
2024/04/11	8.6	328.73	8.2	326.45	325.00	0.4	6,982	0.01%
2024/04/10	18.5	324.44	19.3	327.44	326.50	-0.8	6,910	-0.01%
2024/04/09	0.5	328.01	2.4	326.99	323.00	-1.9	6,861	-0.03%
2024/04/08	18.2	330.29	21.1	329.80	325.00	-3	6,869	-0.04%
2024/04/03	18.3	315.10	10	315.17	317.50	8.2	6,735	0.12%
2024/04/02	0.7	308.29	3	310.17	310.50	-2.3	6,597	-0.03%
2024/04/01	14	311.46	9.4	312.14	308.00	4.6	6,573	0.07%
2024/03/29	7	304.57	8.1	303.97	304.00	-1.1	6,465	-0.02%
2024/03/28	6	310.83	6.2	308.15	306.00	-0.2	6,436	0.00%
2024/03/27	12.8	306.35	20.5	309.15	310.00	-7.7	6,315	-0.12%
2024/03/26	11.4	297.50	12.2	297.31	293.00	-0.8	5,985	-0.01%
2024/03/25	11.1	298.63	38.9	298.82	294.50	-27.8	5,987	-0.46%
2024/03/22	7.4	285.94	5	285.09	288.50	2.3	5,788	0.04%
2024/03/21	3.1	276.52	3	276.17	274.50	0.1	5,766	0.00%
2024/03/20	8	276.50	6.1	277.57	276.50	1.9	5,825	0.03%
2024/03/19	0.2	274.32	0.1	273.00	275.50	0.1	5,811	0.00%
2024/03/18	2.1	271.71	1	270.00	271.00	1.1	5,894	0.02%
2024/03/15	1.2	264.15	4.1	270.00	271.50	-2.9	5,928	-0.05%
2024/03/14	5.1	271.81	9	270.17	270.00	-4	5,896	-0.07%
2024/03/13	24.1	269.76	3.2	271.72	266.50	20.9	5,939	0.35%
2024/03/12	7.1	275.44	4	274.38	274.00	3.1	6,023	0.05%
2024/03/11	4.2	273.53	3	273.67	273.50	1.2	6,070	0.02%
2024/03/08	5	279.00	4	276.51	275.00	1	6,246	0.02%
2024/03/07	13.1	285.19	7.4	284.80	284.00	5.7	6,386	0.09%
2024/03/06	12.2	293.51	12.3	289.94	289.00	-0.1	6,581	0.00%
2024/03/05	13.1	295.21	16.5	296.21	294.50	-3.4	6,582	-0.05%
2024/03/04	4.3	292.27	3.1	290.59	291.50	1.2	6,550	0.02%
2024/03/01	4.1	290.19	4	289.50	289.50	0.1	6,606	0.00%
2024/02/29	12.3	295.71	9	289.61	289.50	3.3	6,850	0.05%
2024/02/27	27	296.93	31.2	297.95	296.00	-4.1	6,802	-0.06%
2024/02/26	2	285.43	18.5	290.62	293.50	-16.5	6,616	-0.25%
2024/02/23	2	272.75	4	272.25	272.00	-2	6,475	-0.03%
2024/02/22	4.1	274.88	3.2	273.58	273.00	0.9	6,523	0.01%
2024/02/21	4.1	278.99	4.1	277.57	276.50	0	6,639	0.00%
2024/02/20	2	276.01	3	276.68	275.50	-1	6,686	-0.02%
2024/02/19	2.1	276.26	2	278.75	275.00	0.1	6,836	0.00%
2024/02/16	1	275.00	1	275.50	277.00	0	6,991	0.00%
2024/02/15	0.3	273.71	0	274.00	273.00	0.2	7,030	0.00%
2024/02/05	0	0.00	0	274.50	275.50	0	7,047	0.00%
2024/02/02	13.2	274.99	6	274.00	274.50	7.2	7,221	0.10%
2024/02/01	12	283.41	12	282.92	282.00	0	7,231	0.00%
2024/01/31	7.2	277.86	5.1	278.62	279.50	2.1	7,211	0.03%
2024/01/30	5.2	272.36	0	0.00	271.00	5.2	7,270	0.07%
2024/01/29	2	276.75	0.3	276.82	277.00	1.7	7,243	0.02%
2024/01/26	2.2	276.41	1	274.50	273.50	1.2	7,327	0.02%
2024/01/25	0	0.00	0	276.00	274.50	0	7,375	0.00%
2024/01/24	1	277.50	1	278.50	278.00	0	7,471	0.00%
2024/01/23	9.8	276.68	4	274.50	276.50	5.8	7,556	0.08%
2024/01/22	8.1	283.76	5.5	283.69	282.50	2.5	7,586	0.03%
2024/01/19	9	288.11	10	289.35	288.50	-1	7,813	-0.01%
2024/01/18	4	289.63	6	289.67	288.50	-2	7,923	-0.03%
2024/01/17	21	295.57	15.6	289.92	288.50	5.4	8,052	0.07%
2024/01/16	10	297.90	16.9	300.75	303.00	-6.9	8,078	-0.09%
2024/01/15	6.1	293.69	16.5	297.13	296.50	-10.4	7,934	-0.13%
2024/01/12	2	284.73	3	284.83	282.50	-1	7,715	-0.01%
2024/01/11	19.1	284.94	16.2	282.27	281.50	2.9	7,746	0.04%
2024/01/10	8	286.50	11	288.95	290.00	-3	7,653	-0.04%
2024/01/09	7	283.44	6	285.50	288.00	1	7,613	0.01%
2024/01/08	22	285.93	23.1	284.88	284.50	-1.1	7,572	-0.01%
2024/01/05	6	276.10	9.3	279.68	285.00	-3.3	7,456	-0.04%
2024/01/04	1	273.97	1	273.00	272.00	0	7,277	0.00%
2024/01/03	15.6	276.62	15	273.57	270.50	0.6	7,252	0.01%
2024/01/02	2.1	277.84	3	275.33	275.50	-0.9	7,146	-0.01%
2023/12/29	4.1	270.99	4	271.63	272.00	0.1	7,086	0.00%
2023/12/28	1.3	269.65	2	265.00	264.00	-0.7	7,011	-0.01%
2023/12/27	3	267.33	4	268.13	269.50	-1	6,981	-0.01%
2023/12/26	2	260.76	1	262.50	264.00	1	6,955	0.01%
2023/12/25	3.1	259.89	0.2	262.00	260.00	2.9	6,955	0.04%
2023/12/22	2.1	267.71	0	267.50	267.00	2.1	6,893	0.03%
2023/12/21	3.2	269.41	7.1	268.89	268.50	-3.9	6,890	-0.06%
2023/12/20	8.2	277.37	9	273.94	273.50	-0.8	6,861	-0.01%
2023/12/19	0.1	272.50	2	272.50	273.50	-1.9	6,779	-0.03%
2023/12/18	3	275.49	3	275.33	272.50	0	6,815	0.00%
2023/12/15	6	268.51	4	272.50	274.00	2	6,831	0.03%
2023/12/14	2	267.76	6	268.42	268.50	-4	6,792	-0.06%
2023/12/13	6	268.08	3.4	270.42	264.50	2.6	6,764	0.04%
2023/12/12	6.2	276.13	5.1	275.98	274.00	1.1	6,707	0.02%
2023/12/11	9.1	274.29	7.1	274.48	274.50	2	6,653	0.03%
2023/12/08	8.2	276.10	10	273.70	272.00	-1.8	6,615	-0.03%
2023/12/07	3	275.50	7.1	276.69	274.00	-4.1	6,627	-0.06%
2023/12/06	1.1	270.60	2.1	272.38	270.00	-1	6,521	-0.02%
2023/12/05	26	274.58	16	273.85	272.00	10	6,487	0.15%
2023/12/04	17	273.65	18	276.45	277.00	-1	6,286	-0.02%
2023/12/01	4.1	269.02	3.3	269.90	267.50	0.9	6,085	0.01%
2023/11/30	4	259.37	5	257.70	258.50	-1	5,839	-0.02%
2023/11/29	2	259.00	1	259.50	261.00	1	5,805	0.02%
2023/11/28	2	257.50	5	257.20	258.00	-3	5,753	-0.05%
2023/11/27	11	256.77	21.1	259.89	257.00	-10.1	5,706	-0.18%
2023/11/24	6.1	250.56	7	248.71	250.00	-0.9	5,466	-0.02%
2023/11/22	4	249.38	1	247.50	245.50	3	5,363	0.06%
2023/11/21	5.1	249.42	5.1	248.23	248.00	0	5,328	0.00%
2023/11/20	21	259.29	14.3	253.97	251.50	6.7	5,321	0.13%
2023/11/17	6.6	254.48	9	253.61	254.00	-2.4	5,218	-0.05%
2023/11/16	8.1	254.82	5	254.90	253.00	3	5,168	0.06%
2023/11/15	9.3	249.93	16	251.19	252.00	-6.8	5,061	-0.13%
2023/11/14	3.1	235.47	3	231.83	238.50	0.1	4,929	0.00%
2023/11/13	3	236.33	2.4	235.17	233.00	0.7	4,992	0.01%
2023/11/10	10.4	243.28	16.1	240.31	240.50	-5.7	5,229	-0.11%
2023/11/09	4.6	237.30	0.3	242.53	236.00	4.2	5,220	0.08%
2023/11/08	4.1	242.52	8	243.13	242.00	-4	5,433	-0.07%
2023/11/07	19	250.18	11.1	244.25	243.50	7.9	5,584	0.14%
2023/11/06	4.4	245.09	3	245.33	247.00	1.4	5,726	0.02%
2023/11/03	1.1	250.95	2	247.75	244.50	-1	5,828	-0.02%
2023/11/02	8	246.38	4	247.38	248.50	4	5,801	0.07%
2023/11/01	3.3	255.86	3	251.67	251.00	0.3	5,757	0.00%
2023/10/31	12	254.92	12.1	252.01	252.00	-0.1	5,689	0.00%
2023/10/30	12.4	254.80	14	253.82	252.00	-1.7	5,730	-0.03%
2023/10/27	21.2	250.12	21.4	251.54	254.00	-0.2	5,619	0.00%
2023/10/26	16.2	241.00	19	240.13	236.00	-2.8	5,359	-0.05%
2023/10/25	26.1	240.19	33.2	242.29	240.00	-7.1	5,272	-0.13%
2023/10/24	5	227.70	6.1	225.90	230.00	-1.2	5,133	-0.02%
2023/10/23	1	210.00	1	216.00	215.00	0	5,129	0.00%
2023/10/20	1	210.00	0	0.00	208.50	1	5,254	0.02%
2023/10/19	3.6	220.32	3	213.00	218.00	0.6	5,417	0.01%
2023/10/18	3.1	211.16	4	213.38	210.50	-0.9	5,566	-0.02%
2023/10/17	4.1	217.43	2	223.50	217.00	2.1	5,735	0.04%
2023/10/16	3	222.67	3	223.33	220.50	0	5,918	0.00%
2023/10/13	1	230.50	0	0.00	227.50	1	5,982	0.02%
2023/10/12	3	232.17	0	0.00	232.50	3	6,058	0.05%
2023/10/11	0	0.00	1	234.50	232.00	-1	6,183	-0.02%
2023/10/06	1	238.50	0	0.00	238.00	1	6,303	0.02%
2023/10/05	0.2	234.50	0.2	237.50	235.00	0	6,449	0.00%
2023/10/04	0	234.28	0	0.00	232.50	0	6,534	0.00%
2023/10/02	0	238.50	0	239.00	238.00	0	6,719	0.00%
2023/09/27	1.1	236.05	0	0.00	237.00	1.1	6,999	0.02%
2023/09/25	1.2	239.52	1	237.00	239.50	0.2	7,529	0.00%
2023/09/22	0.3	233.91	0	0.00	234.00	0.3	7,696	0.00%
2023/09/21	11	230.59	13	230.46	233.50	-2	7,937	-0.03%
2023/09/20	6.1	242.71	5	238.10	237.50	1.1	8,128	0.01%
2023/09/19	6	249.67	7	251.14	249.50	-1	8,256	-0.01%
2023/09/18	4	247.00	2	246.50	246.50	2	8,281	0.02%
2023/09/15	2.2	246.30	2	246.50	246.50	0.2	8,385	0.00%
2023/09/14	3	244.50	3	246.00	246.50	0	8,414	0.00%
2023/09/13	1	241.99	7	241.00	242.50	-6	8,469	-0.07%
2023/09/12	13.4	240.48	12	240.00	240.00	1.4	8,595	0.02%
2023/09/11	0.4	248.36	0	0.00	246.00	0.4	8,647	0.00%
2023/09/08	0.1	244.50	0	0.00	246.00	0.1	8,758	0.00%
2023/09/07	1	248.50	1	248.03	247.50	0	8,766	0.00%
2023/09/06	4	250.51	2	251.50	250.00	2	8,820	0.02%
2023/09/05	4	252.63	2	253.50	250.00	2	8,860	0.02%
2023/09/04	1.1	255.51	1	255.50	256.00	0.1	8,916	0.00%
2023/09/01	0	258.33	2	258.50	258.50	-2	8,964	-0.02%
2023/08/31	3	257.16	2.1	254.52	253.50	1	9,023	0.01%
2023/08/30	8	256.81	5	256.00	257.00	3	9,202	0.03%
2023/08/29	0.2	249.00	0	0.00	252.00	0.2	9,210	0.00%
2023/08/25	3	249.83	1	252.50	248.00	2	9,287	0.02%
2023/08/24	5.5	250.76	3	252.83	249.50	2.5	9,305	0.03%
2023/08/23	1.1	249.61	0	0.00	249.50	1.1	9,304	0.01%
2023/08/22	1	258.00	1	259.50	255.00	0	9,425	0.00%
2023/08/21	1.1	259.09	2	260.50	260.00	-0.9	9,482	-0.01%
2023/08/18	2.1	257.14	2	261.50	254.00	0.1	9,590	0.00%
2023/08/17	6.1	259.92	5	259.30	259.50	1.1	9,709	0.01%
2023/08/16	24.2	272.70	22	270.41	268.00	2.2	9,745	0.02%
2023/08/15	6	258.67	15.2	258.62	263.50	-9.2	10,042	-0.09%
2023/08/14	19.2	248.17	6.2	249.63	250.00	13	10,398	0.13%
2023/08/11	18.4	282.58	14	276.25	269.00	4.4	10,493	0.04%
2023/08/10	7.4	291.24	5	293.00	286.00	2.4	10,356	0.02%
2023/08/09	2.5	283.14	6	285.83	292.00	-3.5	10,287	-0.03%
2023/08/08	2.2	283.02	0	0.00	280.50	2.2	10,417	0.02%
2023/08/07	0.2	288.95	0	0.00	285.50	0.2	10,717	0.00%
2023/08/04	0.2	288.00	0.3	280.00	289.50	-0.1	10,779	0.00%
2023/08/02	4	295.36	6.1	298.16	285.50	-2.1	10,840	-0.02%
2023/08/01	9.1	291.34	11	292.36	293.00	-1.9	10,808	-0.02%
2023/07/31	1	291.50	0	0.00	286.50	1	10,838	0.01%
2023/07/28	2	286.75	3	287.35	286.00	-1	11,103	-0.01%
2023/07/27	1.1	296.45	1	292.00	291.50	0.1	11,155	0.00%
2023/07/26	14.2	297.90	16	295.03	291.00	-1.8	11,327	-0.02%
2023/07/25	19.2	299.97	21	300.17	301.00	-1.8	11,201	-0.02%
2023/07/24	32.4	302.01	24.3	300.39	302.00	8.1	11,079	0.07%
2023/07/21	15	293.93	17	294.98	291.00	-2	10,941	-0.02%
2023/07/20	20.1	292.17	21.4	286.30	287.00	-1.3	10,868	-0.01%
2023/07/19	6.4	294.36	9	293.11	292.00	-2.6	10,780	-0.02%
2023/07/18	7.3	288.77	8	285.63	283.00	-0.7	10,718	-0.01%
2023/07/17	2.1	284.97	5	285.80	288.50	-2.9	10,907	-0.03%
2023/07/14	13.1	276.25	10	277.90	277.50	3.1	10,937	0.03%
2023/07/13	4	282.13	5.6	284.84	280.00	-1.5	10,846	-0.01%
2023/07/12	3	291.17	12.8	289.52	290.00	-9.8	10,748	-0.09%
2023/07/11	11	285.00	6	283.33	283.00	5	10,628	0.05%
2023/07/10	14	283.54	13	284.27	285.00	1	10,638	0.01%
2023/07/07	2.2	290.55	1	283.50	284.50	1.2	10,601	0.01%
2023/07/06	24	296.00	31	293.52	290.00	-7	10,550	-0.07%
2023/07/05	20.1	303.59	18.1	303.09	294.50	2	10,508	0.02%
2023/07/04	8.1	301.80	7	298.79	297.00	1.1	10,684	0.01%
2023/07/03	55.6	300.39	22	299.89	299.00	33.6	10,815	0.31%
2023/06/30	18	338.00	19.4	333.55	325.50	-1.3	10,553	-0.01%
2023/06/29	28.3	340.13	31.1	337.49	338.50	-2.8	10,581	-0.03%
2023/06/28	48.6	333.28	41	332.59	333.50	7.6	10,466	0.07%
2023/06/27	16	325.22	24	322.60	329.00	-8	10,336	-0.08%
2023/06/26	2.1	312.33	5	309.90	311.50	-2.9	10,210	-0.03%
2023/06/21	8.1	309.22	2	312.00	308.00	6.1	10,262	0.06%
2023/06/20	3.6	321.70	2	320.00	320.00	1.6	10,186	0.02%
2023/06/19	3.1	324.65	5	325.20	324.00	-1.9	10,176	-0.02%
2023/06/16	10.6	329.28	9	325.44	323.00	1.6	10,180	0.02%
2023/06/15	5	322.60	22	321.93	330.00	-17	10,090	-0.17%
2023/06/14	26	315.42	23	317.35	314.00	3	10,005	0.03%
2023/06/13	4.1	313.12	0	312.50	311.50	4.1	10,016	0.04%
2023/06/12	15	317.90	9	314.89	314.00	6	10,106	0.06%
2023/06/09	5	317.71	6	317.75	319.00	-1	10,155	-0.01%
2023/06/08	5.1	315.35	2	324.00	311.00	3.1	10,193	0.03%
2023/06/07	3	319.50	5	320.20	322.00	-2	10,291	-0.02%
2023/06/06	9.4	318.43	6	318.17	315.50	3.4	10,290	0.03%
2023/06/05	34.1	325.08	23	328.04	315.50	11.1	10,443	0.11%
2023/06/02	4.1	319.51	7	320.21	320.50	-2.9	10,354	-0.03%
2023/06/01	10.2	323.01	0	0.00	320.00	10.2	10,395	0.10%
2023/05/31	1	329.50	1	333.00	327.00	0	10,410	0.00%
2023/05/30	2.1	329.76	0	0.00	328.50	2.1	10,438	0.02%
2023/05/29	3	331.17	6	330.17	330.50	-3	10,451	-0.03%
2023/05/26	16	334.62	8	331.25	327.00	8	10,501	0.08%
2023/05/25	14	331.96	11	334.14	331.00	3	10,435	0.03%
2023/05/24	9	334.61	6	332.29	334.50	3	10,597	0.03%
2023/05/23	15	336.80	20.1	337.71	342.00	-5.1	10,554	-0.05%
2023/05/22	21.3	336.30	8.1	333.81	332.00	13.2	10,623	0.12%
2023/05/19	39	340.87	60.2	338.78	343.50	-21.2	10,942	-0.19%
2023/05/18	35	324.45	38.5	333.45	339.00	-3.5	10,548	-0.03%
2023/05/17	14	292.89	21	298.63	308.50	-7	10,167	-0.07%
2023/05/16	9	278.33	9	279.67	280.50	0	10,044	0.00%
2023/05/15	18	284.67	6	280.83	275.50	12	10,505	0.11%
2023/05/12	15.5	290.57	14	288.21	289.00	1.5	10,560	0.01%
2023/05/11	15.5	290.57	14	288.21	283.50	1.5	10,608	0.01%
2023/05/10	5.1	275.14	4	278.51	285.00	1	10,557	0.01%
2023/05/09	6.1	281.09	2	283.00	279.00	4.1	11,202	0.04%
2023/05/08	1.1	284.97	7.2	284.20	287.00	-6.1	11,495	-0.05%
2023/05/05	11	280.68	9.3	280.49	281.50	1.7	11,577	0.01%
2023/05/04	8	278.88	11.2	279.72	279.00	-3.2	11,585	-0.03%
2023/05/03	2	274.24	1	272.49	272.50	1	11,322	0.01%
2023/05/02	7	269.08	12.2	272.44	278.00	-5.2	11,293	-0.05%
2023/04/28	2	261.75	2.1	260.49	259.50	0	11,163	0.00%
2023/04/27	2	254.75	2.1	255.74	257.00	-0.1	11,317	0.00%
2023/04/26	3.1	253.01	2	251.51	254.00	1.1	11,495	0.01%
2023/04/25	6.1	260.10	8	254.94	254.50	-1.9	11,533	-0.02%
2023/04/24	2	255.52	1	254.00	260.50	1	11,571	0.01%
2023/04/21	9.1	257.91	4	254.75	250.00	5.1	11,703	0.04%
2023/04/20	13	274.50	16	269.09	265.00	-3	11,657	-0.03%
2023/04/19	4	266.63	5	268.30	269.00	-1	11,532	-0.01%
2023/04/18	1.1	263.43	1.3	264.95	265.50	-0.3	11,483	0.00%
2023/04/17	0	262.50	0.1	265.08	262.00	-0.1	11,531	0.00%
2023/04/14	2	269.50	3	265.01	265.00	-1	11,654	-0.01%
2023/04/13	7	270.93	3.8	269.40	267.00	3.2	11,820	0.03%
2023/04/12	0	0.00	0	272.31	267.50	0	12,000	0.00%
2023/04/11	1	269.40	1	269.93	265.50	0	12,263	0.00%
2023/04/10	6.1	274.94	2	270.98	265.50	4	12,365	0.03%
2023/04/07	24	275.75	29.6	273.62	273.00	-5.6	12,493	-0.04%
2023/04/06	11	264.75	17.4	268.02	269.50	-6.3	12,364	-0.05%
2023/03/31	0.1	252.00	1	258.81	251.00	-0.9	12,223	-0.01%
2023/03/30	25.1	259.99	22	258.07	257.50	3.1	12,342	0.03%
2023/03/29	3	253.67	7	256.84	258.00	-4	12,279	-0.03%
2023/03/28	5	249.03	6	253.42	246.00	-1	12,297	-0.01%
2023/03/27	5	253.50	2	254.50	252.00	3	12,263	0.02%
2023/03/24	9	251.28	2.2	252.31	252.50	6.8	12,406	0.06%
2023/03/23	3.1	245.02	0	0.00	244.00	3.1	12,539	0.02%
2023/03/22	2.2	246.80	4	245.00	243.50	-1.9	12,526	-0.01%
2023/03/21	5.1	247.68	1	243.50	243.50	4.1	12,477	0.03%
2023/03/17	8	249.19	7	248.00	247.50	1	12,389	0.01%
2023/03/16	6	246.58	6	247.74	245.50	0	12,333	0.00%
2023/03/15	3.3	252.95	2	255.50	254.50	1.3	12,230	0.01%
2023/03/14	6	253.74	5	249.20	248.00	1	12,164	0.01%
2023/03/13	1.2	253.00	1	252.50	250.00	0.2	12,117	0.00%
2023/03/10	4.3	262.14	2	265.25	255.00	2.3	12,041	0.02%
2023/03/09	2.1	271.74	3	271.67	270.00	-1	11,896	-0.01%
2023/03/08	6.2	277.95	5	280.80	271.50	1.2	11,878	0.01%
2023/03/07	13.2	278.78	2	281.25	277.50	11.2	11,702	0.10%
2023/03/06	4	282.50	4	286.00	285.00	0	12,145	0.00%
2023/03/03	5.2	281.84	3	282.33	278.50	2.2	13,111	0.02%
2023/03/02	4	282.25	7	285.43	283.50	-3	13,927	-0.02%
2023/03/01	0.2	280.00	0	279.50	278.50	0.2	14,737	0.00%
2023/02/24	7	280.29	3	280.17	281.00	4	15,311	0.03%
2023/02/23	0	285.00	3	281.83	285.00	-3	15,679	-0.02%
2023/02/22	14	284.29	12	283.25	276.50	2	16,351	0.01%
2023/02/21	7	284.57	9	285.78	287.00	-2	16,517	-0.01%
2023/02/20	16	290.31	2.1	289.53	284.50	13.9	16,869	0.08%
2023/02/17	21.1	289.50	25	293.06	294.50	-3.9	16,801	-0.02%
2023/02/16	7	280.50	16.1	279.83	284.00	-9.1	16,713	-0.05%
2023/02/15	7	272.07	8	271.75	272.50	-1	17,036	-0.01%
2023/02/14	15	271.87	8	271.88	267.50	7	17,159	0.04%
2023/02/13	22	285.41	27	284.50	277.50	-5	16,933	-0.03%
2023/02/10	13	279.04	14	281.03	277.50	-1	16,509	-0.01%
2023/02/09	23	283.98	8.1	285.27	276.00	14.9	16,298	0.09%
2023/02/08	8.1	282.19	10.1	281.77	284.00	-2.1	16,106	-0.01%
2023/02/07	36.1	279.92	32	280.40	281.00	4	15,899	0.03%
2023/02/06	9.1	261.46	12.2	270.12	273.50	-3.1	15,267	-0.02%
2023/02/03	14	248.72	14.1	250.21	249.00	-0.1	14,987	0.00%
2023/02/02	6	242.92	4.2	246.43	247.00	1.8	14,905	0.01%
2023/02/01	3	238.50	4	241.25	237.50	-1	14,915	-0.01%
2023/01/31	2	237.75	0	0.00	238.00	2	15,027	0.01%
2023/01/30	4.1	237.63	4	236.13	237.50	0.1	15,090	0.00%
2023/01/17	11	244.77	12.3	245.30	243.50	-1.3	15,139	-0.01%
2023/01/16	2	238.53	2	237.25	244.00	0	15,033	0.00%
2023/01/13	4	230.24	3	228.50	230.00	1	14,972	0.01%
2023/01/12	4	236.75	4.1	235.32	230.50	-0.1	15,079	0.00%
2023/01/11	12	248.29	10	242.20	240.50	2	15,022	0.01%
2023/01/10	1	248.46	2	242.50	244.00	-1	15,027	-0.01%
2023/01/09	4	248.88	4	248.38	249.00	0	15,190	0.00%
2023/01/06	3	243.17	3	243.33	240.50	0	15,412	0.00%
2023/01/05	6	242.92	4	243.25	239.50	2	15,764	0.01%
2023/01/04	11	249.95	11	245.05	243.50	0	16,017	0.00%
2023/01/03	14	250.29	12	250.17	250.50	2	16,305	0.01%
2022/12/30	23	249.24	24.1	245.90	246.00	-1	16,433	-0.01%
2022/12/29	8.1	245.45	9	247.50	250.00	-0.9	16,415	-0.01%
2022/12/28	1	238.50	2	239.00	238.50	-1	16,430	-0.01%
2022/12/27	14	236.43	15	233.30	237.50	-1	16,705	-0.01%
2022/12/26	12.1	238.85	10	238.55	240.50	2.1	16,719	0.01%
2022/12/23	10	232.15	10	232.15	232.00	0	16,719	0.00%
2022/12/22	6	227.50	7	229.00	231.50	-1	16,890	-0.01%
2022/12/21	19.1	230.56	19	232.13	228.50	0.1	16,922	0.00%
2022/12/20	0.1	231.50	3	228.50	225.50	-2.9	17,186	-0.02%
2022/12/19	5	236.61	5	238.90	237.00	0	17,308	0.00%
2022/12/16	8	242.81	9	241.33	234.50	-1	17,539	-0.01%
2022/12/15	6.1	244.07	2	240.25	241.00	4.1	17,789	0.02%
2022/12/14	2	248.78	1.1	240.65	255.00	1	17,895	0.01%
2022/12/13	2.1	252.93	2	256.50	251.50	0.1	18,254	0.00%
2022/12/12	2	253.51	2	253.00	252.00	0	18,508	0.00%
2022/12/09	2	248.75	1	251.50	254.00	1	18,682	0.01%
2022/12/08	0	0.00	1	245.00	240.50	-1	19,002	-0.01%
2022/12/07	0.1	242.14	0	238.00	244.00	0.1	19,374	0.00%
2022/12/06	2.1	268.26	6.1	261.76	249.50	-4	19,596	-0.02%
2022/12/05	3.1	256.90	3.1	259.54	269.50	0	19,919	0.00%
2022/12/02	1	246.04	1	247.00	245.50	0	20,045	0.00%
2022/12/01	4	246.26	3	245.83	246.50	1	20,315	0.00%
2022/11/30	0.1	235.50	0	0.00	244.00	0.1	20,795	0.00%
2022/11/29	0	0.00	4.1	238.14	233.50	-4.1	21,046	-0.02%
2022/11/28	25.1	242.20	25	243.64	246.50	0	21,276	0.00%
2022/11/25	46	246.69	46.1	247.75	245.50	-0.1	20,880	0.00%
2022/11/24	41.3	224.35	43.1	227.75	239.00	-1.8	20,189	-0.01%
2022/11/23	33.1	207.26	38.1	207.17	217.50	-5	19,465	-0.03%
2022/11/22	27	193.84	24	194.36	198.00	3	18,795	0.02%
2022/11/21	26.1	190.48	25	191.28	192.00	1.1	18,766	0.01%
2022/11/18	9.1	183.32	19.1	183.43	187.00	-10	18,572	-0.05%
2022/11/17	12	175.00	22	174.84	174.00	-10	18,131	-0.05%
2022/11/16	26	173.12	19	171.87	170.00	7	18,063	0.04%
2022/11/15	4	170.38	4	169.99	169.00	0	18,102	0.00%
2022/11/14	15	170.80	14	171.74	171.00	1	18,652	0.01%
2022/11/11	13.1	164.75	28.1	167.99	171.50	-15	18,760	-0.08%
2022/11/10	20	160.40	10	159.35	156.00	10	19,133	0.05%
2022/11/09	5	161.00	6	162.50	162.50	-1	19,230	-0.01%
2022/11/08	4	163.38	0	0.00	159.50	4	19,261	0.02%
2022/11/07	3	161.00	4	159.38	159.50	-1	19,203	-0.01%
2022/11/04	4	159.00	7	159.29	159.00	-3	19,278	-0.02%
2022/11/03	3	160.00	3	161.34	163.00	0	19,264	0.00%
2022/11/02	4	159.25	7	159.71	160.00	-3	19,215	-0.02%
2022/11/01	3	157.50	6	157.00	158.50	-3	19,181	-0.02%
2022/10/31	10	153.90	15	154.20	154.50	-5	19,107	-0.03%
2022/10/28	7	151.86	0	0.00	151.00	7	19,040	0.04%
2022/10/27	5	147.60	5	147.50	149.50	0	18,960	0.00%
2022/10/26	1	144.00	1	143.50	143.00	0	18,882	0.00%
2022/10/25	2	145.25	3	143.00	143.00	-1	18,760	-0.01%
2022/10/24	0	0.00	4	151.00	147.50	-4	18,673	-0.02%
2022/10/21	6	151.08	5	146.50	146.50	1	18,672	0.01%
2022/10/20	5	151.10	2	147.75	155.00	3	18,703	0.02%
2022/10/19	5	153.40	4	153.75	153.00	1	18,786	0.01%
2022/10/18	15	151.93	20	151.90	153.00	-5	19,182	-0.03%
2022/10/17	7	146.79	9	144.56	148.50	-2	19,289	-0.01%
2022/10/14	19	153.55	13	156.23	153.00	6	19,110	0.03%
2022/10/13	28	157.50	30	152.23	148.50	-2	18,790	-0.01%
2022/10/12	19.1	163.34	14	163.25	161.50	5.1	18,489	0.03%
2022/10/11	11	165.23	8	161.00	159.50	3	18,286	0.02%
2022/10/07	4	173.00	3	169.49	168.00	1	18,030	0.01%
2022/10/06	5	169.90	11	170.23	172.00	-6	17,876	-0.03%
2022/10/05	10	169.45	15.1	169.79	170.50	-5.1	17,793	-0.03%
2022/10/04	22.1	166.72	18	167.44	167.00	4.1	17,617	0.02%
2022/10/03	0	0.00	3	161.00	157.50	-3	17,590	-0.02%
2022/09/30	4.1	158.42	2	158.75	162.50	2.1	17,688	0.01%
2022/09/29	19	158.13	17	160.00	158.00	2	17,667	0.01%
2022/09/28	7	157.71	9	157.56	154.00	-2	17,494	-0.01%
2022/09/27	14	163.11	12	160.58	166.00	2	17,482	0.01%
2022/09/26	8.1	163.89	10.1	166.01	162.00	-2	17,307	-0.01%
2022/09/23	9	169.50	19	167.34	166.00	-10	17,314	-0.06%
2022/09/22	30	172.92	21	172.81	174.00	9	17,473	0.05%
2022/09/21	38	171.17	35	171.09	169.00	3	17,566	0.02%
2022/09/20	25	171.32	27.2	171.61	173.50	-2.2	17,686	-0.01%
2022/09/19	5.1	163.99	5	167.50	163.00	0.1	17,583	0.00%
2022/09/16	6.3	168.24	7	169.14	171.00	-0.7	17,573	0.00%
2022/09/15	16.2	170.41	9.1	168.74	168.00	7.1	17,621	0.04%
2022/09/14	13	167.73	12	167.13	170.00	1	17,559	0.01%
2022/09/13	11	164.77	10.1	164.60	165.00	0.9	17,429	0.01%
2022/09/12	8.1	159.92	8	159.75	164.00	0.1	17,644	0.00%
2022/09/08	6.2	152.77	4	150.50	154.00	2.2	17,765	0.01%
2022/09/07	28	152.79	28	152.48	151.50	0	17,825	0.00%
2022/09/06	8.2	156.64	5.1	156.89	154.00	3.1	17,954	0.02%
2022/09/05	16.1	173.63	18.1	173.38	166.50	-2.1	17,691	-0.01%
2022/09/02	3	177.00	4	175.25	170.00	-1	17,738	-0.01%
2022/09/01	4	170.01	4	172.25	169.00	0	17,737	0.00%
2022/08/31	12.1	176.23	11.2	176.45	173.50	0.9	18,090	0.01%
2022/08/30	10.3	172.92	9	172.22	174.00	1.3	18,361	0.01%
2022/08/29	4	172.12	5	171.60	169.50	-1	18,399	-0.01%
2022/08/26	39.2	182.93	39	182.36	176.00	0.2	18,189	0.00%
2022/08/25	11.1	175.37	11	174.73	175.50	0.1	17,591	0.00%
2022/08/24	18	178.92	15.2	176.96	174.00	2.9	17,325	0.02%
2022/08/23	4.3	178.92	3	177.50	176.00	1.3	16,999	0.01%
2022/08/22	15.1	186.12	14.1	187.03	180.00	0.9	16,681	0.01%
2022/08/19	27	186.80	25	186.18	184.50	2	16,210	0.01%
2022/08/18	13	174.85	16.5	179.48	184.50	-3.5	15,635	-0.02%
2022/08/17	47	163.81	49	164.74	168.00	-2	15,227	-0.01%
2022/08/16	33	151.77	38.1	155.85	161.50	-5.1	14,415	-0.04%
2022/08/15	2	145.50	2	146.50	147.00	0	14,136	0.00%
2022/08/12	1	141.00	1	144.00	145.00	0	14,246	0.00%
2022/08/11	8	145.38	6	143.00	143.00	2	14,631	0.01%
2022/08/10	1	144.00	22	144.57	148.00	-21	14,709	-0.14%
2022/08/09	8	141.50	9	142.44	141.50	-1	14,685	-0.01%
2022/08/08	3	142.83	1	144.00	143.00	2	14,700	0.01%
2022/08/05	19.2	139.49	6	139.42	142.00	13.2	14,683	0.09%
2022/08/04	1	137.00	1	135.50	135.00	0	14,680	0.00%
2022/08/03	2.1	134.04	1	135.50	133.50	1.1	14,638	0.01%
2022/08/02	1.2	138.96	1	141.50	133.00	0.2	14,641	0.00%
2022/08/01	1.1	138.18	0	138.00	138.00	1.1	14,564	0.01%
2022/07/29	6.1	141.99	5	141.00	141.50	1.1	14,575	0.01%
2022/07/28	4	143.13	2	143.50	141.50	2	14,550	0.01%
2022/07/27	15	141.60	15	143.13	141.50	0	14,504	0.00%
2022/07/26	23	148.89	25	148.60	142.00	-2	14,371	-0.01%
2022/07/25	25.1	148.93	17.2	148.35	149.50	7.9	14,073	0.06%
2022/07/22	6.3	139.20	8.1	141.62	144.50	-1.8	13,539	-0.01%
2022/07/21	0.1	130.58	5	134.30	135.00	-4.9	13,243	-0.04%
2022/07/20	6	131.83	3	131.00	130.00	3	13,233	0.02%
2022/07/19	3	131.83	5	133.31	130.00	-2	13,290	-0.02%
2022/07/18	2.3	131.07	0	0.00	130.00	2.3	13,242	0.02%
2022/07/15	5.1	131.80	5	135.30	131.00	0.1	13,165	0.00%
2022/07/14	20	137.55	16	136.00	137.00	4	13,057	0.03%
2022/07/13	2	139.50	18	137.50	139.50	-16	13,098	-0.12%
2022/07/12	33	135.82	26	134.75	135.00	7	13,102	0.05%
2022/07/11	18	135.75	12	135.89	139.00	6	13,132	0.05%
2022/07/08	5	140.58	3	137.00	135.00	2	12,878	0.02%
2022/07/07	0	0.00	1	145.48	146.00	-1	12,717	-0.01%
2022/07/06	1	143.55	8	147.19	143.50	-7	12,598	-0.06%
2022/07/05	1	145.00	0.1	144.00	148.00	0.9	12,548	0.01%
2022/07/01	9	143.39	6	144.92	142.50	3	12,654	0.02%
2022/06/30	17	156.35	16	155.19	153.50	1	12,449	0.01%
2022/06/29	18.1	155.57	14	155.54	157.50	4.1	12,114	0.03%
2022/06/28	21	152.81	29	151.57	148.50	-8	11,846	-0.07%
2022/06/27	18	148.28	24	147.85	151.50	-6	11,681	-0.05%
2022/06/24	6	144.67	5	144.90	145.00	1	12,069	0.01%
2022/06/23	3	140.17	5.1	140.60	143.50	-2.1	12,214	-0.02%
2022/06/22	12	144.22	8	140.87	138.00	4	12,641	0.03%
2022/06/21	8	141.70	16	142.03	146.00	-8	12,601	-0.06%
2022/06/20	28	145.00	17	142.79	139.00	11	12,569	0.09%
2022/06/17	22	145.64	20	143.48	146.50	2	12,181	0.02%
2022/06/16	0	0.00	2	138.75	137.00	-2	11,966	-0.02%
2022/06/15	6	138.42	4	139.88	140.00	2	12,054	0.02%
2022/06/14	6.4	136.58	8	139.19	136.50	-1.6	11,769	-0.01%
2022/06/13	15.1	145.75	18	146.46	143.00	-2.9	11,547	-0.03%
2022/06/10	6	147.85	10	148.95	152.00	-4	11,272	-0.04%
2022/06/09	8	147.06	12	147.92	145.50	-4	11,067	-0.04%
2022/06/08	17	141.23	31	140.58	145.50	-14	10,603	-0.13%
2022/06/07	3	133.83	3	134.33	139.50	0	10,082	0.00%
2022/06/02	1	125.00	0	0.00	124.50	1	10,094	0.01%
2022/06/01	0	0.00	1	126.50	126.00	-1	10,236	-0.01%
2022/05/31	2	127.50	2	127.00	128.50	0	10,383	0.00%
2022/05/30	6	127.75	6.2	127.44	128.00	-0.2	10,571	0.00%
2022/05/27	1	127.00	1.3	128.00	126.50	-0.3	10,969	0.00%
2022/05/26	3.1	131.94	3	128.34	129.00	0.1	11,280	0.00%
2022/05/25	1	130.00	1	132.00	131.50	0	11,444	0.00%
2022/05/24	1	128.50	1	129.47	127.50	0	11,693	0.00%
2022/05/23	1	132.00	0	0.00	130.50	1	11,677	0.01%
2022/05/20	6	131.92	9.1	128.62	129.50	-3.1	11,628	-0.03%
2022/05/19	8	128.07	7	130.43	131.50	1	11,430	0.01%
2022/05/18	2.4	124.63	5	124.00	129.00	-2.6	10,988	-0.02%
2022/05/17	7	122.14	5	117.20	117.50	2	10,808	0.02%
2022/05/16	1	121.50	3	120.83	119.00	-2	10,699	-0.02%
2022/05/13	2	117.75	1	117.50	117.50	1	10,620	0.01%
2022/05/12	1	111.50	0	0.00	111.00	1	10,550	0.01%
2022/05/11	1	114.50	15	113.20	115.50	-14	10,493	-0.13%
2022/05/10	3.1	113.69	3	114.67	115.00	0.1	10,465	0.00%
2022/05/09	0	0.00	1	117.50	117.00	-1	10,415	-0.01%
2022/05/06	6	115.00	6	117.34	118.00	0	10,399	0.00%
2022/05/05	1	119.49	1	118.00	119.00	0	10,353	0.00%
2022/05/04	2	116.50	2	116.24	115.50	0	10,322	0.00%
2022/05/03	2	118.25	1	120.00	119.00	1	10,284	0.01%
2022/04/28	6	116.83	5	115.80	115.00	1	10,223	0.01%
2022/04/27	8	116.69	12	116.25	116.50	-4	10,192	-0.04%
2022/04/26	10	119.30	10	116.00	115.50	0	10,112	0.00%
2022/04/25	8	123.00	6	118.83	118.00	2	10,021	0.02%
2022/04/22	7	130.79	1	133.96	131.00	6	9,896	0.06%
2022/04/21	5	131.82	9	132.55	134.50	-4	9,825	-0.04%
2022/04/20	4	130.87	1	133.42	130.00	3	9,747	0.03%
2022/04/19	15	133.83	15	131.90	133.50	0	9,682	0.00%
2022/04/18	10.1	130.11	7.1	131.34	132.50	3	9,489	0.03%
2022/04/15	8	132.81	4	132.38	126.50	4	9,301	0.04%
2022/04/14	7	129.08	1	130.50	130.00	6	9,135	0.07%
2022/04/13	5	126.60	6	128.42	129.50	-1	9,004	-0.01%
2022/04/12	6	124.08	5	123.60	123.50	1	8,848	0.01%
2022/04/11	5	124.90	20	123.85	124.50	-15	8,762	-0.17%
2022/04/08	3	129.17	3	128.00	129.00	0	8,652	0.00%
2022/04/07	12	133.96	4	132.88	128.50	8	8,453	0.09%
2022/04/06	4	131.38	3	131.33	132.00	1	8,085	0.01%
2022/04/01	4	133.00	3.1	131.81	130.50	0.9	7,998	0.01%
2022/03/31	2	133.51	2	133.00	135.50	0	7,825	0.00%
2022/03/30	9	134.50	6	134.58	133.50	3	7,527	0.04%
2022/03/29	3	132.01	17	134.06	133.00	-14	7,236	-0.19%
2022/03/28	15	126.57	9	125.22	125.00	6	6,597	0.09%
2022/03/25	8	126.12	24.1	124.86	124.50	-16	6,204	-0.26%
2022/03/24	7	114.81	7	114.79	121.00	0	5,562	0.00%
2022/03/23	15	111.93	3.1	111.86	112.00	11.9	5,364	0.22%
2022/03/22	4	116.75	0	0.00	117.50	4	5,208	0.08%
2022/03/21	7	117.43	3.4	116.79	117.00	3.6	5,168	0.07%
2022/03/18	15	111.86	21	112.69	114.00	-6	4,936	-0.12%
2022/03/17	2	105.25	3	104.83	108.50	-1	4,691	-0.02%
2022/03/16	1	100.50	0	0.00	99.00	1	4,574	0.02%
2022/03/15	6	101.42	5	100.68	99.70	1	4,567	0.02%
2022/03/14	6	98.83	3	101.33	101.50	3	4,544	0.07%
2022/03/11	5.1	103.20	0	0.00	102.50	5.1	4,585	0.11%
2022/03/10	3	106.00	2	108.75	107.00	1	4,523	0.02%
2022/03/09	1	106.00	8	103.13	103.00	-7	4,414	-0.16%
2022/03/08	2	104.75	12	103.83	101.50	-10	4,505	-0.22%
2022/03/07	12.1	108.25	19.1	107.87	106.00	-7	4,375	-0.16%
2022/03/04	4.1	114.37	2	115.47	112.50	2	4,228	0.05%
2022/03/03	23.2	117.27	12	115.71	115.50	11.2	4,109	0.27%
2022/03/02	8.1	117.85	7	118.72	118.00	1	3,932	0.03%
2022/03/01	15	112.77	13.4	112.71	114.00	1.6	3,615	0.05%
2022/02/25	12	110.63	12	111.87	111.50	0	3,327	0.00%
2022/02/24	21.1	103.10	17.2	103.52	103.00	4	3,034	0.13%
2022/02/23	4	96.83	2	102.50	102.50	2	2,740	0.07%
2022/02/22	1	94.10	1	94.00	93.40	0	2,852	0.00%
2022/02/18	0	90.80	0	0.00	90.90	0	3,022	0.00%
2022/02/17	6	90.82	0	0.00	90.70	6	3,021	0.20%
2022/02/16	0	0.00	1	87.00	89.50	-1	3,013	-0.03%
2022/02/14	0	87.00	0	0.00	86.10	0	3,016	0.00%
2022/02/11	0	0.00	5	88.50	88.50	-5	3,009	-0.17%
2022/02/09	1	89.00	0	0.00	90.20	1	2,987	0.03%
2022/02/08	0	0.00	1	89.31	89.60	-1	2,971	-0.03%
2022/02/07	1	85.44	0	0.00	86.30	1	2,955	0.03%
2022/01/26	4	86.10	0	0.00	85.70	4	2,948	0.14%
2022/01/25	1	84.50	0	0.00	84.40	1	2,928	0.03%
2022/01/24	0	84.10	4	83.55	84.40	-4	2,936	-0.14%
2022/01/21	0	0.00	1	87.20	86.20	-1	2,926	-0.03%
2022/01/20	0	87.60	0	0.00	87.70	0	2,906	0.00%
2022/01/19	5	87.36	0	0.00	87.30	5	2,918	0.17%
2022/01/18	1	88.00	0	0.00	88.20	1	2,934	0.03%
2022/01/17	0	87.90	0	0.00	89.00	0	3,027	0.00%
2022/01/14	0	0.00	1	86.60	87.10	-1	3,022	-0.03%
2022/01/12	1	89.51	0	0.00	89.40	1	3,017	0.03%
2022/01/11	1	92.10	1	91.90	89.50	0	3,007	0.00%
2022/01/10	1	91.50	0	0.00	92.00	1	2,976	0.03%
2022/01/07	2	92.25	1	91.81	91.50	1	2,983	0.03%
2022/01/06	2	95.70	0	0.00	95.90	2	2,945	0.07%
2022/01/05	0	0.00	1	96.80	96.10	-1	2,950	-0.03%
2022/01/03	2	97.10	0	0.00	96.50	2	2,981	0.07%
2021/12/29	1	98.60	2	97.75	98.00	-1	3,020	-0.03%
2021/12/28	0	0.00	2	96.65	96.30	-2	3,025	-0.07%
2021/12/24	3	96.23	0	0.00	96.20	3	3,148	0.10%
2021/12/22	0	0.00	3.4	98.79	97.80	-3.4	3,197	-0.11%
2021/12/21	1	95.83	0	0.00	97.40	1	3,237	0.03%
2021/12/20	1.1	95.45	2	96.00	95.50	-0.9	3,288	-0.03%
2021/12/17	3.1	95.58	1	96.90	95.30	2.1	3,275	0.06%
2021/12/16	3.1	97.34	0	100.00	97.20	3.1	3,236	0.10%
2021/12/15	2.3	99.04	0	98.30	98.20	2.3	3,192	0.07%
2021/12/14	3	100.37	8	100.29	101.50	-5	3,130	-0.16%
2021/12/13	5	100.22	4.2	99.97	100.50	0.9	3,079	0.03%
2021/12/10	2	97.50	0	0.00	97.60	2	2,984	0.07%
2021/12/09	3.2	96.97	1	97.30	97.20	2.2	2,976	0.07%
2021/12/08	5.1	96.76	5	96.38	96.00	0.1	2,953	0.00%
2021/12/07	7	98.80	0	0.00	96.30	7	2,905	0.24%
2021/12/06	2	100.20	0	101.00	100.50	2	2,763	0.07%
2021/12/03	0	0.00	1.2	104.00	103.00	-1.2	2,740	-0.04%
2021/12/02	4.2	104.52	1	103.00	102.00	3.2	2,729	0.12%
2021/12/01	0.1	113.50	0	0.00	112.50	0.1	2,550	0.00%
2021/11/30	1	109.00	1	110.06	111.50	0	2,549	0.00%
2021/11/29	7	110.50	9.1	109.51	109.00	-2.1	2,547	-0.08%
2021/11/26	2.2	109.49	10	110.00	109.50	-7.8	2,501	-0.31%
2021/11/25	0	0.00	3	117.00	112.50	-3	2,472	-0.12%
2021/11/24	10	114.80	0	0.00	114.50	10	2,376	0.42%
2021/11/23	4	113.49	1	109.50	108.00	3	2,315	0.13%
2021/11/22	3	110.00	0	0.00	111.50	3	2,259	0.13%
2021/11/19	9	116.95	9.1	115.77	114.50	-0.1	2,241	0.00%
2021/11/18	6	114.33	4	114.14	117.00	2	2,086	0.10%
2021/11/17	4	106.13	2	106.00	106.50	2	1,977	0.10%
2021/11/15	2	96.10	0	0.00	96.30	2	2,070	0.10%
2021/11/12	1	92.50	0	0.00	92.00	1	2,136	0.05%
2021/11/09	0	0.00	1	94.20	94.50	-1	2,294	-0.04%
2021/11/05	2	94.00	0	0.00	93.70	2	2,366	0.08%
2021/11/04	0	0.00	0.1	95.00	94.30	-0.1	2,395	0.00%
2021/11/02	0	0.00	5	96.99	95.00	-5	2,419	-0.21%
2021/11/01	5	98.50	0	0.00	97.20	5	2,500	0.20%
2021/10/27	0	0.00	4	91.80	91.90	-4	2,734	-0.15%
2021/10/26	0	0.00	1	93.30	93.00	-1	2,781	-0.04%
2021/10/25	1.1	91.27	2	91.50	91.30	-0.9	2,832	-0.03%
2021/10/22	0	99.50	0	0.00	98.00	0	2,834	0.00%
2021/10/21	0	0.00	1	98.80	98.20	-1	2,885	-0.03%
2021/10/20	0	0.00	1.1	100.94	98.70	-1.1	2,957	-0.04%
2021/10/19	0	0.00	15	99.71	99.90	-15	3,049	-0.49%
2021/10/18	0	98.70	1.1	98.64	98.40	-1.1	3,231	-0.03%
2021/10/14	2	98.65	1	98.60	98.70	1	3,705	0.03%
2021/10/13	12	98.52	1	100.00	97.10	11	3,867	0.28%
2021/10/12	2	100.00	3	99.60	100.00	-1	3,961	-0.03%
2021/10/08	8	99.53	1	101.50	100.50	7	4,075	0.17%
2021/10/07	2	93.75	0	0.00	96.50	2	4,142	0.05%
2021/10/05	0	97.90	12	93.28	96.40	-12	4,551	-0.26%
2021/10/04	1	99.00	0	0.00	96.00	1	4,591	0.02%
2021/10/01	3	103.83	5.2	106.00	104.00	-2.2	4,549	-0.05%
2021/09/30	6	103.83	3	104.20	108.00	3	4,537	0.07%
2021/09/29	1	101.00	2	102.75	100.50	-1	4,512	-0.02%
2021/09/28	4	103.75	0	0.00	104.00	4	4,539	0.09%
2021/09/27	16	102.25	1	101.50	102.00	15	4,536	0.33%
2021/09/17	0	0.00	0	101.00	102.00	0	4,895	0.00%
2021/09/16	0	0.00	0	102.00	101.00	0	4,900	0.00%
2021/09/15	0	0.00	0.1	102.50	101.00	-0.1	4,886	0.00%
2021/09/13	0	0.00	1	100.00	101.00	-1	4,885	-0.02%
2021/09/10	1.1	102.02	0.1	104.50	103.00	1	4,882	0.02%
2021/09/09	0	0.00	1	102.00	102.00	-1	4,878	-0.02%
2021/09/08	1	100.00	0.1	103.61	100.00	0.9	4,873	0.02%
2021/09/07	0.1	103.50	0	0.00	105.00	0.1	4,876	0.00%
2021/09/06	0	0.00	0.2	102.00	102.00	-0.2	4,880	0.00%
2021/09/03	0	106.00	3.1	106.17	105.50	-3.1	4,963	-0.06%
2021/09/02	2.2	102.74	0	102.50	102.50	2.1	4,990	0.04%
2021/09/01	1.3	106.38	0	0.00	106.50	1.3	4,978	0.03%
2021/08/31	0	0.00	1	106.50	107.50	-1	4,979	-0.02%
2021/08/30	1.2	105.08	0	0.00	105.00	1.2	5,009	0.02%
2021/08/26	0	0.00	1	105.00	106.50	-1	5,010	-0.02%
2021/08/25	2	107.75	6	106.92	107.00	-4	5,020	-0.08%
2021/08/24	5	104.60	4	102.25	103.00	1	5,011	0.02%
2021/08/20	2	101.25	4	100.50	100.50	-2	5,061	-0.04%
2021/08/19	0	0.00	2	107.75	101.50	-2	5,045	-0.04%
2021/08/18	3	108.02	3	106.00	112.50	0	5,022	0.00%
2021/08/17	0	115.00	3	116.00	113.50	-3	5,009	-0.06%
2021/08/16	1	114.50	1	116.50	116.50	0	5,107	0.00%
2021/08/13	3	122.66	0	0.00	122.00	3	5,151	0.06%
2021/08/12	2	135.01	0	0.00	135.50	2	5,304	0.04%
2021/08/10	0	137.00	1	140.00	137.00	-1	5,518	-0.02%
2021/08/09	1	136.00	0	0.00	135.00	1	5,615	0.02%
2021/08/05	0	0.00	3	136.01	138.00	-3	5,609	-0.05%
2021/08/04	12	149.66	9.2	143.55	141.00	2.9	5,536	0.05%
2021/08/03	2	145.75	0	0.00	145.50	2	5,343	0.04%
2021/08/02	0.2	143.21	2	147.50	147.50	-1.8	5,320	-0.03%
2021/07/30	1	145.50	1	147.96	146.50	0	5,268	0.00%
2021/07/29	5	145.02	5	146.80	150.50	0	5,211	0.00%
2021/07/28	2	139.32	12	144.50	144.00	-10	5,142	-0.19%
2021/07/27	2	148.00	3	148.84	148.50	-1	5,059	-0.02%
2021/07/26	2	149.00	4	148.38	153.00	-2	5,012	-0.04%
2021/07/23	3	153.13	9	148.33	146.00	-6	4,936	-0.12%
2021/07/22	7	150.16	3	151.33	152.00	4	4,841	0.08%
2021/07/21	8	147.38	17	146.15	154.50	-9	4,671	-0.19%
2021/07/20	11	145.77	7	141.07	140.50	4	4,495	0.09%
2021/07/19	11	142.05	7.1	143.88	147.50	4	4,184	0.09%
2021/07/16	4	130.75	7	132.57	134.50	-3	4,024	-0.07%
2021/07/15	1	129.00	0	128.00	127.50	1	3,925	0.03%
2021/07/14	1	127.00	0	128.00	128.50	1	3,801	0.03%
2021/07/13	12	128.63	12	126.54	127.00	0	3,717	0.00%
2021/07/12	8	121.13	46	120.76	122.00	-38	3,522	-1.08%
2021/07/09	0	0.00	17	113.71	114.00	-17	3,243	-0.52%
2021/07/08	1	106.47	1	104.00	104.00	0	3,183	0.00%
2021/07/07	3	104.67	1	103.50	107.50	2	3,171	0.06%
2021/07/06	7	107.64	10	107.45	107.00	-3	3,134	-0.10%
2021/07/05	6	105.50	1	106.50	105.00	5	3,089	0.16%
2021/07/02	3	103.17	4	103.50	102.50	-1	3,047	-0.03%
2021/07/01	2	104.00	6	102.33	105.00	-4	2,988	-0.13%
2021/06/30	14	99.79	7.1	100.39	101.50	6.9	2,878	0.24%
2021/06/29	16	94.96	18	95.63	96.90	-2	2,721	-0.07%
2021/06/28	0	0.00	1	90.00	90.10	-1	2,584	-0.04%
2021/06/25	0	0.00	2	86.70	86.10	-2	2,558	-0.08%
2021/06/23	2	85.10	0	0.00	85.30	2	2,555	0.08%
2021/06/18	1	85.20	3	85.07	84.90	-2	2,547	-0.08%
2021/06/17	1	84.70	0	0.00	85.60	1	2,542	0.04%
2021/06/15	1	87.60	0	0.00	88.30	1	2,516	0.04%
2021/06/11	5	89.60	4	87.90	87.40	1	2,501	0.04%
2021/06/10	46	93.52	0	0.00	94.20	46	2,403	1.91%
2021/06/09	0	0.00	2	89.90	90.20	-2	2,353	-0.08%
2021/06/08	1	90.60	3	90.73	90.80	-2	2,348	-0.09%
2021/06/07	6	91.50	6	90.70	90.80	0	2,360	0.00%
2021/06/04	2	90.00	0	0.00	88.00	2	2,318	0.09%
2021/06/03	0	0.00	5	89.56	88.80	-5	2,299	-0.22%
2021/06/02	3	92.40	6	91.10	90.40	-3	2,264	-0.13%
2021/06/01	2	91.05	4	91.45	92.30	-2	2,232	-0.09%
2021/05/31	5	91.90	55	92.21	93.00	-50	2,198	-2.27%
2021/05/28	7	95.80	15	94.51	94.90	-8	2,136	-0.37%
2021/05/27	2	94.10	4	94.78	96.40	-2	2,081	-0.10%
2021/05/26	17.1	93.82	11.2	92.32	92.20	5.9	1,979	0.30%
2021/05/25	49	92.78	23	91.23	93.20	26	1,939	1.34%
2021/05/24	28	93.41	2	95.45	92.10	26	1,865	1.39%
2021/05/21	4.2	88.43	15.3	88.01	91.00	-11.1	1,751	-0.63%
2021/05/20	34	89.53	69	90.81	86.00	-35	1,631	-2.15%
2021/05/19	16	87.64	23	86.83	88.00	-7	1,454	-0.48%
2021/05/18	15	82.21	5	81.94	83.90	10	1,327	0.75%
2021/05/17	7.3	80.22	3	82.40	82.50	4.3	1,212	0.35%
2021/05/13	0	0.00	1	67.10	68.30	-1	1,069	-0.09%
2021/05/12	0	0.00	14	74.19	70.00	-14	1,053	-1.33%
2021/05/11	5	76.80	1	77.00	74.20	4	1,034	0.39%
2021/05/10	1	74.70	0	0.00	76.00	1	1,034	0.10%
2021/05/05	1	74.30	0	0.00	74.10	1	1,032	0.10%
2021/05/04	2	74.75	0	0.00	74.10	2	1,035	0.19%
2021/05/03	3	77.93	2	78.90	77.70	1	1,019	0.10%
2021/04/29	0	0.00	2	81.20	79.90	-2	1,019	-0.20%
2021/04/28	0	0.00	2	81.25	81.30	-2	1,027	-0.19%
2021/04/22	1	79.70	0	0.00	79.70	1	1,019	0.10%
2021/04/16	0	0.00	1	82.10	82.20	-1	981	-0.10%
2021/04/14	0	0.00	2	80.50	81.80	-2	967	-0.21%
2021/04/13	2	82.25	0	0.00	81.40	2	955	0.21%
2021/04/12	1	83.00	2	82.75	82.70	-1	935	-0.11%
2021/04/09	2	81.00	0	0.00	81.00	2	909	0.22%
2021/04/08	1.1	80.90	0	0.00	81.40	1.1	901	0.13%
2021/04/07	4	79.53	5	80.40	80.10	-1	881	-0.11%
2021/04/06	1	78.41	7	78.60	78.20	-6	866	-0.69%
2021/03/31	2	77.35	0	0.00	77.70	2	855	0.23%
2021/03/30	0	75.50	0	0.00	76.50	0	832	0.00%
2021/03/29	1	76.30	0	0.00	76.00	1	823	0.12%
2021/03/24	0	0.00	14	74.48	75.90	-14	811	-1.72%
2021/03/23	0	0.00	6	73.88	73.30	-6	791	-0.76%
2021/03/19	13	73.38	0	0.00	73.20	13	796	1.63%
2021/03/12	1	74.70	0	0.00	74.40	1	802	0.12%
2021/03/11	2	75.55	6	75.88	75.00	-4	806	-0.50%
2021/03/08	5	73.10	0	0.00	72.80	5	792	0.63%
2021/03/05	5	73.30	0	0.00	73.60	5	808	0.62%
2021/02/26	1	76.30	1	76.50	76.50	0	812	0.00%
2021/02/25	0	0.00	5	76.88	76.20	-5	842	-0.59%
2021/02/24	0	0.00	11	76.51	76.00	-11	858	-1.28%
2021/02/22	0	0.00	5	75.04	76.60	-5	873	-0.57%
2021/02/19	7	74.11	2	73.80	74.20	5	861	0.58%
2021/02/18	1	74.00	3	73.87	74.90	-2	863	-0.23%
2021/02/17	2	69.25	11	69.95	69.70	-9	838	-1.07%
2021/02/05	1	68.00	0	0.00	68.10	1	870	0.11%
2021/02/03	15	66.67	0	0.00	66.60	15	909	1.65%
2021/02/01	1	66.00	15	67.00	66.60	-14	923	-1.52%
2021/01/28	3	68.63	1	68.40	68.40	2	925	0.22%
2021/01/27	2	69.85	2	69.80	69.80	0	963	0.00%
2021/01/26	1	71.60	2	70.40	70.40	-1	962	-0.10%
2021/01/22	4	69.63	1	69.20	69.20	3	950	0.32%
2021/01/21	3	71.00	3	70.00	69.80	0	942	0.00%
2021/01/20	1	71.40	0	0.00	71.40	1	931	0.11%
2021/01/19	0	0.00	3	74.20	73.60	-3	919	-0.33%
2021/01/18	4	75.45	4	75.50	75.30	0	917	0.00%
2021/01/15	2	75.70	2	74.20	74.20	0	932	0.00%
2021/01/14	3	77.63	2	77.10	77.10	1	915	0.11%
2021/01/13	3	77.93	2	77.60	77.60	1	918	0.11%
2021/01/11	2	78.00	2	78.40	78.80	0	911	0.00%
2021/01/08	6	78.60	3	78.83	79.20	3	907	0.33%
2021/01/07	1	78.90	1	79.20	79.20	0	906	0.00%
2021/01/06	0	0.00	1	79.30	78.60	-1	911	-0.11%
2020/12/31	1	79.50	2	80.05	80.00	-1	923	-0.11%
2020/12/30	1	79.40	1	79.20	79.20	0	925	0.00%
2020/12/29	12	79.37	2	79.20	79.20	10	924	1.08%
2020/12/25	2	81.00	2	81.20	81.20	0	920	0.00%
2020/12/24	1	80.90	1	81.10	81.10	0	940	0.00%
2020/12/22	10	82.10	0	0.00	82.00	10	1,142	0.88%
2020/12/18	0	0.00	0.1	83.50	83.70	-0.1	1,189	-0.01%
2020/12/17	2	83.45	2	83.80	83.80	0	1,212	0.00%
2020/12/14	0	0.00	4	83.05	82.90	-4	1,326	-0.30%
2020/12/11	1	83.00	4	82.48	82.40	-3	1,338	-0.22%
2020/12/10	0	0.00	1	84.70	83.80	-1	1,346	-0.07%
2020/12/09	4	84.40	3	84.70	84.70	1	1,370	0.07%
2020/12/08	2	84.30	1	84.00	84.30	1	1,405	0.07%
2020/12/07	6	84.03	0	0.00	83.80	6	1,426	0.42%
2020/12/04	16	83.81	0	0.00	84.50	16	1,487	1.08%
2020/12/03	22	84.34	0	0.00	83.80	22	1,489	1.48%
2020/12/02	0	0.00	1	84.30	84.20	-1	1,487	-0.07%
2020/12/01	4	83.70	3	84.50	84.00	1	1,485	0.07%
2020/11/30	1	86.30	2	87.35	84.70	-1	1,468	-0.07%
2020/11/25	0	0.00	25	85.91	85.90	-25	1,472	-1.70%
2020/11/24	15	86.29	24	85.40	85.30	-9	1,476	-0.61%
2020/11/23	7	86.49	5	88.38	88.50	2	1,456	0.14%
2020/11/20	3	87.50	5	87.42	86.50	-2	1,460	-0.14%
2020/11/19	0	0.00	4	85.70	86.20	-4	1,417	-0.28%
2020/11/18	0	0.00	2	86.00	86.00	-2	1,417	-0.14%
2020/11/17	3	85.63	1	86.30	85.80	2	1,418	0.14%
2020/11/13	10	85.30	0	0.00	84.60	10	1,460	0.68%
2020/11/12	1	85.10	11	85.65	85.40	-10	1,455	-0.69%
2020/11/10	1	84.00	1	84.50	84.20	0	1,462	0.00%
2020/11/09	5	83.00	0	0.00	83.30	5	1,450	0.34%
2020/11/06	1	83.20	1	82.90	83.00	0	1,453	0.00%
2020/11/05	1	83.00	1	83.10	82.80	0	1,481	0.00%
2020/10/29	3	80.00	0	0.00	80.40	3	1,448	0.21%
2020/10/26	0	0.00	1	81.90	81.80	-1	1,453	-0.07%
2020/10/23	0	0.00	3	82.30	82.70	-3	1,458	-0.21%
2020/10/22	0.1	81.00	0	0.00	81.40	0.1	1,460	0.01%
2020/10/20	1	81.70	1	81.20	81.00	0	1,496	0.00%
2020/10/15	0	0.00	1	80.40	80.30	-1	1,546	-0.06%
2020/10/14	1	81.00	1	80.90	80.90	0	1,575	0.00%
2020/10/08	1	80.10	3	80.17	80.20	-2	1,648	-0.12%
2020/10/07	1	80.60	2	80.45	80.50	-1	1,671	-0.06%
2020/10/06	1	81.00	1	81.50	80.90	0	1,709	0.00%
2020/09/30	1	80.60	1	80.60	80.60	0	1,883	0.00%
2020/09/29	2	80.40	2	80.70	80.60	0	1,915	0.00%
2020/09/28	57	81.79	11	85.25	81.10	46	1,913	2.40%
2020/09/25	1	83.00	0	0.00	79.80	1	1,770	0.06%
2020/09/24	0	0.00	3	83.73	84.40	-3	1,748	-0.17%
2020/09/23	1	81.20	48	80.71	80.90	-47	1,721	-2.73%
2020/09/22	1	82.60	0	0.00	81.80	1	1,728	0.06%
2020/09/21	4	84.45	0	0.00	84.30	4	1,720	0.23%
2020/09/18	5	85.26	5	85.12	85.00	0	1,740	0.00%
2020/09/16	0	0.00	4	82.65	82.40	-4	1,873	-0.21%
2020/09/15	1	83.40	0	0.00	82.10	1	1,890	0.05%
2020/09/14	0	0.00	5	81.24	82.10	-5	1,894	-0.26%
2020/09/11	3	79.77	1	79.20	79.60	2	1,933	0.10%
2020/09/10	4	82.05	3	82.10	82.70	1	1,933	0.05%
2020/09/09	3	83.17	4	83.03	82.70	-1	1,931	-0.05%
2020/09/08	2	79.70	1	80.00	80.60	1	1,912	0.05%
2020/09/07	2	79.80	0	0.00	78.90	2	1,930	0.10%
2020/09/04	0	0.00	3	79.97	80.00	-3	1,985	-0.15%
2020/09/03	0	0.00	3	80.60	80.60	-3	2,000	-0.15%
2020/09/02	0	0.00	1	81.40	80.80	-1	2,029	-0.05%
2020/08/28	0	0.00	5	81.34	80.80	-5	2,112	-0.24%
2020/08/27	2	80.85	4	80.80	80.30	-2	2,137	-0.09%
2020/08/25	0	0.00	1	77.90	78.00	-1	2,112	-0.05%
2020/08/21	0	0.00	2	76.75	77.40	-2	2,137	-0.09%
2020/08/20	13	78.55	10	77.40	76.60	3	2,159	0.14%
2020/08/19	3	82.03	5	82.36	81.70	-2	2,219	-0.09%
2020/08/18	2	83.15	1	81.80	82.50	1	2,226	0.04%
2020/08/17	2	79.65	3	81.83	82.00	-1	2,250	-0.04%
2020/08/14	0	0.00	0.1	78.80	78.30	-0.1	2,231	0.00%
2020/08/13	1	77.70	1	77.70	77.70	0	2,250	0.00%
2020/08/12	6	78.08	0	0.00	78.20	6	2,277	0.26%
2020/08/11	2	80.75	0	0.00	78.30	2	2,303	0.09%
2020/08/10	0	0.00	26	78.66	78.50	-26	2,288	-1.14%
2020/08/07	5	78.74	9	78.77	78.70	-4	2,312	-0.17%
2020/08/06	19	79.35	4	78.70	78.70	15	2,326	0.64%
2020/08/05	20	79.48	4	79.90	80.00	16	2,339	0.68%
2020/08/04	0	0.00	1	78.80	79.10	-1	2,364	-0.04%
2020/08/03	1	78.10	0	0.00	78.20	1	2,414	0.04%
2020/07/31	16	78.26	1	78.60	78.00	15	2,472	0.61%
2020/07/30	28	78.25	1	77.80	78.30	27	2,635	1.02%
2020/07/29	1	77.90	2	77.40	78.00	-1	2,706	-0.04%
2020/07/28	0	0.00	3	76.50	76.40	-3	2,733	-0.11%
2020/07/27	4	77.88	2	77.70	78.20	2	2,807	0.07%
2020/07/24	4	81.58	4	81.48	80.50	0	2,799	0.00%
2020/07/23	12	84.18	53	82.71	82.20	-41	2,817	-1.46%
2020/07/22	6	82.98	9	84.20	83.90	-3	2,837	-0.11%
2020/07/20	42	79.96	0	0.00	81.40	42	2,852	1.47%
2020/07/17	4	79.88	2	81.35	79.60	2	2,856	0.07%
2020/07/16	5	83.58	45	82.64	82.50	-40	2,864	-1.40%
2020/07/15	10	84.65	15	83.81	82.50	-5	2,901	-0.17%
2020/07/14	1	87.00	0	0.00	84.80	1	2,912	0.03%
2020/07/13	8	86.53	9	85.66	85.40	-1	2,912	-0.03%
2020/07/10	32	84.72	34	85.64	84.40	-2	2,898	-0.07%
2020/07/09	15	87.62	38	86.29	87.50	-23	2,857	-0.80%
2020/07/08	8	82.64	8	83.58	83.60	0	2,814	0.00%
2020/07/07	7	81.56	0	0.00	81.30	7	2,822	0.25%
2020/07/06	15	81.89	6	82.33	82.30	9	2,903	0.31%
2020/07/03	10	82.40	10	82.17	82.00	0	2,912	0.00%
2020/07/02	22	83.87	6	83.60	83.60	16	2,925	0.55%
2020/07/01	7	83.39	6	83.73	83.40	1	2,920	0.03%
2020/06/30	2	83.80	10	83.90	83.70	-8	2,935	-0.27%
2020/06/29	14	84.61	1	83.90	83.20	13	2,962	0.44%
2020/06/24	55	86.85	107	90.84	85.10	-52	2,946	-1.76%	大賣/
2020/06/23	0	0.00	20	89.50	89.50	-20	2,823	-0.71%
2020/06/22	37	82.10	5	82.32	81.40	32	2,821	1.13%
2020/06/19	36	81.99	14	82.51	81.50	22	2,810	0.78%
2020/06/18	41	84.00	59	83.86	83.00	-18	2,818	-0.64%
2020/06/17	7	83.40	5	84.10	84.10	2	2,787	0.07%
2020/06/16	37	82.40	0	0.00	83.00	37	2,815	1.31%
2020/06/15	7	81.70	9	82.06	81.60	-2	2,819	-0.07%
2020/06/12	31	76.71	0	0.00	78.40	31	2,875	1.08%
2020/06/11	20	81.64	50	80.91	79.00	-30	2,899	-1.03%
2020/06/10	11	82.94	4.1	83.14	83.00	6.9	2,932	0.24%
2020/06/09	3.1	81.92	3	82.57	83.10	0.1	2,949	0.00%
2020/06/08	6	81.90	6	81.83	81.60	0	2,983	0.00%
2020/06/05	16	82.19	8.1	82.77	82.40	7.9	3,019	0.26%
2020/06/04	10	81.06	18	81.12	82.50	-8	2,990	-0.27%
2020/06/03	10.2	80.75	10	80.57	80.30	0.2	3,022	0.01%
2020/06/01	8	78.60	0	0.00	79.00	8	3,014	0.27%
2020/05/29	15	77.75	7	77.94	77.80	8	3,048	0.26%
2020/05/28	6	78.65	0	0.00	78.10	6	3,098	0.19%
2020/05/27	13	79.71	5	79.88	79.70	8	3,096	0.26%
2020/05/26	15	81.52	34	81.76	80.10	-19	3,083	-0.62%
2020/05/25	1.1	79.61	0	0.00	78.80	1.1	2,987	0.04%
2020/05/22	2	80.60	0.1	79.80	77.80	1.9	2,962	0.06%
2020/05/20	2	78.45	0	0.00	78.00	2	2,908	0.07%
2020/05/19	10	77.73	0.1	77.40	77.30	9.9	2,900	0.34%
2020/05/18	0.1	78.00	0	0.00	77.50	0.1	2,885	0.00%
2020/05/14	0	0.00	0.1	75.20	75.10	-0.1	2,869	0.00%
2020/05/13	4.1	78.03	0	0.00	78.10	4.1	2,853	0.14%
2020/05/12	25	77.94	0.1	77.90	77.30	24.9	2,854	0.87%
2020/05/11	0.1	78.50	0	0.00	78.20	0.1	2,866	0.00%
2020/05/08	5	78.66	2.1	79.36	77.40	2.9	2,874	0.10%
2020/05/07	12	82.73	24	81.50	81.20	-12	2,834	-0.42%
2020/05/06	62	82.12	46	83.42	81.40	16	2,806	0.57%
2020/05/05	4.1	77.04	3	77.00	78.10	1.1	2,672	0.04%
2020/05/04	2	74.80	0.1	74.50	74.50	1.9	2,633	0.07%
2020/04/30	9.1	74.15	19	75.09	74.90	-9.9	2,640	-0.38%
2020/04/29	2	73.10	7	73.30	72.80	-5	2,596	-0.19%
2020/04/28	3	72.40	10	72.15	72.00	-7	2,618	-0.27%
2020/04/24	0	0.00	2	70.00	70.00	-2	2,647	-0.08%
2020/04/23	2	70.30	1	70.20	70.80	1	2,670	0.04%
2020/04/22	6.1	67.89	4	67.38	68.60	2.1	2,669	0.08%
2020/04/21	7	68.14	6	68.35	67.30	1	2,693	0.04%
2020/04/20	1	72.60	0	0.00	71.40	1	2,725	0.04%
2020/04/17	15	70.65	5.3	70.48	70.30	9.7	2,932	0.33%
2020/04/16	0.1	71.50	0	0.00	71.50	0.1	2,951	0.00%
2020/04/15	3	70.23	1	70.70	70.30	2	2,951	0.07%
2020/04/14	4.1	69.48	5	69.70	69.70	-0.9	2,954	-0.03%
2020/04/13	11	69.82	12	69.63	68.30	-1	2,981	-0.03%
2020/04/10	5	68.88	4	68.88	68.70	1	2,951	0.03%
2020/04/09	8.1	67.64	7	67.59	69.10	1.1	3,002	0.04%
2020/04/08	5	63.75	0	0.00	64.10	5	2,955	0.17%
2020/04/07	0	63.80	0	0.00	63.80	0	3,115	0.00%
2020/03/31	1	59.90	21	60.11	60.20	-20	3,164	-0.63%
2020/03/30	0	0.00	13	54.67	58.00	-13	3,164	-0.41%
2020/03/27	3	54.93	25	57.58	57.50	-22	3,239	-0.68%
2020/03/26	1	50.20	0	0.00	53.40	1	3,183	0.03%
2020/03/25	4	51.15	0	0.00	52.90	4	3,148	0.13%
2020/03/24	0	0.00	3	46.88	48.10	-3	3,151	-0.10%
2020/03/23	6	44.98	1	45.00	44.55	5	3,155	0.16%
2020/03/20	18	50.44	2	50.65	49.50	16	3,134	0.51%
2020/03/19	2	47.70	0	0.00	47.70	2	3,113	0.06%
2020/03/18	13	55.08	2	55.90	53.00	11	3,112	0.35%
2020/03/17	10	60.25	0	0.00	58.80	10	3,033	0.33%
2020/03/16	14	65.89	2	71.60	65.30	12	3,006	0.40%
2020/03/13	30	72.00	31	72.57	72.50	-1	2,948	-0.03%
2020/03/12	6	83.47	54	80.15	79.90	-48	2,936	-1.63%
2020/03/11	4	90.50	4	91.10	88.70	0	2,899	0.00%
2020/03/10	7	93.74	3	93.70	93.00	4	2,887	0.14%
2020/03/09	2.1	94.95	4	97.20	94.70	-1.9	2,888	-0.07%
2020/03/06	1	95.80	0	0.00	95.70	1	2,851	0.04%
2020/03/05	1	96.20	0.1	96.00	95.30	0.9	2,917	0.03%
2020/03/04	5	94.90	6	95.22	94.40	-1	3,053	-0.03%
2020/03/03	0	0.00	3	91.03	94.60	-3	3,094	-0.10%
2020/03/02	1	85.20	3	85.97	88.30	-2	3,082	-0.06%
2020/02/27	3	89.57	1	89.60	87.00	2	3,119	0.06%
2020/02/26	2	90.55	0	0.00	89.90	2	3,135	0.06%
2020/02/21	1	93.80	1	93.20	93.20	0	3,371	0.00%
2020/02/20	4	93.83	5	93.00	93.00	-1	3,429	-0.03%
2020/02/19	2	93.75	3	93.77	93.60	-1	3,438	-0.03%
2020/02/17	2.1	93.53	6	93.40	93.00	-3.9	3,525	-0.11%
2020/02/14	5	92.36	2	92.80	92.80	3	3,581	0.08%
2020/02/13	3	93.17	5.1	92.75	91.80	-2.1	3,608	-0.06%
2020/02/12	6.1	92.69	3	93.10	92.70	3.1	3,676	0.08%
2020/02/11	5.1	92.50	2	91.35	91.40	3.1	3,771	0.08%
2020/02/10	3	88.13	2	88.70	89.80	1	3,787	0.03%
2020/02/07	2	89.15	1	90.70	88.70	1	3,856	0.03%
2020/02/06	4	90.68	4	90.28	90.20	0	3,854	0.00%
2020/02/05	6	91.17	9	91.46	90.80	-3	3,968	-0.08%
2020/02/04	2	90.75	1	90.10	90.10	1	3,969	0.03%
2020/02/03	12	87.01	11	88.31	88.00	1	3,941	0.03%
2020/01/31	2	91.40	2	94.20	91.50	0	3,920	0.00%
2020/01/30	6	98.00	3	95.70	93.60	3	3,935	0.08%
2020/01/20	2	104.75	0	0.00	104.00	2	3,952	0.05%
2020/01/17	5	105.70	7	105.79	105.00	-2	3,934	-0.05%
2020/01/16	6	104.83	6	105.50	105.00	0	3,896	0.00%
2020/01/15	6	107.00	6	106.33	105.50	0	3,873	0.00%
2020/01/14	4	107.13	2	107.75	107.00	2	3,844	0.05%
2020/01/13	20	113.13	4	110.13	109.00	16	3,798	0.42%
2020/01/10	5	114.10	6	115.00	114.50	-1	3,577	-0.03%
2020/01/09	2	110.75	3	111.67	112.50	-1	3,525	-0.03%
2020/01/08	2	108.50	1	109.00	109.50	1	3,538	0.03%
2020/01/07	6	110.08	3	110.00	108.00	3	3,530	0.08%
2020/01/06	8	114.94	15	114.73	113.50	-7	3,479	-0.20%
2020/01/03	4	117.00	3	116.67	116.50	1	3,450	0.03%
2020/01/02	3	117.67	2	117.50	117.50	1	3,391	0.03%
2019/12/31	19	116.82	13	116.04	115.00	6	3,371	0.18%
2019/12/30	0	0.00	3	112.67	115.00	-3	3,205	-0.09%
2019/12/27	4	112.63	1	113.50	110.50	3	3,201	0.09%
2019/12/26	5	111.20	3	112.50	114.00	2	3,302	0.06%
2019/12/24	3	111.67	1	112.00	111.00	2	3,346	0.06%
2019/12/23	0	0.00	2	108.50	113.00	-2	3,320	-0.06%
2019/12/20	4	106.00	0	0.00	106.50	4	3,228	0.12%
2019/12/19	2	105.25	0	0.00	104.50	2	3,221	0.06%
2019/12/17	4	105.13	3	105.17	105.00	1	3,222	0.03%
2019/12/10	2	113.00	3	112.50	111.50	-1	3,182	-0.03%
2019/12/09	2	113.00	1	113.00	113.00	1	3,261	0.03%
2019/12/06	2	111.50	1	112.50	111.50	1	3,252	0.03%
2019/12/05	1	112.00	4	111.00	112.00	-3	3,255	-0.09%
2019/12/04	0	0.00	2	107.50	109.00	-2	3,245	-0.06%
2019/12/03	2	108.75	1	109.50	108.00	1	3,270	0.03%
2019/12/02	5	109.60	1	109.50	109.50	4	3,336	0.12%
2019/11/29	25	112.24	43	112.84	111.50	-18	3,315	-0.54%
2019/11/28	7	114.86	30	114.22	114.00	-23	3,322	-0.69%
2019/11/27	6	115.67	1	115.50	115.50	5	3,319	0.15%
2019/11/26	8	113.56	6	113.08	115.00	2	3,305	0.06%
2019/11/25	47	112.21	10	109.25	109.00	37	3,207	1.15%
2019/11/22	6	109.42	2	109.75	110.00	4	3,145	0.13%
2019/11/21	33	108.89	9	108.56	110.00	24	3,133	0.77%
2019/11/20	1	108.50	39	107.60	107.00	-38	3,193	-1.19%
2019/11/19	4	111.00	16	111.81	110.00	-12	3,194	-0.38%
2019/11/18	9	111.11	23	110.93	112.00	-14	3,200	-0.44%
2019/11/15	34	108.22	17	108.65	108.50	17	3,213	0.53%
2019/11/14	11	102.27	12	101.08	102.50	-1	3,154	-0.03%
2019/11/13	5	107.40	1	108.00	106.50	4	3,122	0.13%
2019/11/12	8	107.56	13	107.96	109.50	-5	3,157	-0.16%
2019/11/11	3	106.67	1	108.00	105.50	2	3,147	0.06%
2019/11/08	7	105.93	57	108.37	105.50	-50	3,212	-1.56%
2019/11/07	7	106.07	7	107.21	106.00	0	3,154	0.00%
2019/11/06	7	106.50	3	106.67	106.50	4	3,147	0.13%
2019/11/05	20	105.50	1	106.00	107.00	19	3,100	0.61%
2019/11/04	21	102.45	11	102.95	102.50	10	3,060	0.33%
2019/11/01	28	100.39	10	100.79	101.50	18	3,113	0.58%
2019/10/31	1	97.60	0	0.00	97.50	1	3,097	0.03%
2019/10/30	4	100.13	18	99.52	99.00	-14	3,173	-0.44%
2019/10/29	1	97.90	1	97.80	97.20	0	3,287	0.00%
2019/10/28	3	96.60	2	96.50	96.60	1	3,349	0.03%
2019/10/25	1	96.80	1	97.90	96.00	0	3,348	0.00%
2019/10/24	2	96.80	3	96.97	96.80	-1	3,349	-0.03%
2019/10/23	5	94.56	10	95.77	95.20	-5	3,337	-0.15%
2019/10/18	8	91.86	2	92.30	92.30	6	3,399	0.18%
2019/10/17	3	90.27	1	91.30	92.50	2	3,472	0.06%
2019/10/15	0	0.00	1	91.00	91.00	-1	3,637	-0.03%
2019/10/14	2	92.80	0	0.00	92.60	2	3,794	0.05%
2019/10/08	4	96.30	0	0.00	94.40	4	4,032	0.10%
2019/10/04	3	96.00	3	96.57	95.60	0	4,107	0.00%
2019/10/03	2	96.50	3	97.67	96.00	-1	4,147	-0.02%
2019/10/02	3	97.20	2	97.20	97.00	1	4,235	0.02%
2019/09/27	1	99.10	7	102.01	99.10	-6	4,321	-0.14%
2019/09/26	10	102.65	24	102.27	102.00	-14	4,443	-0.32%
2019/09/25	8	98.91	12	98.20	99.10	-4	4,626	-0.09%
2019/09/24	2	95.95	0	0.00	96.10	2	4,636	0.04%
2019/09/23	0	0.00	2	96.45	96.40	-2	4,675	-0.04%
2019/09/20	3	95.37	0	0.00	95.20	3	4,734	0.06%
2019/09/19	7	95.60	5	95.50	95.50	2	4,801	0.04%
2019/09/18	6	96.67	0	0.00	95.70	6	4,887	0.12%
2019/09/17	2	96.40	3	96.73	96.30	-1	4,952	-0.02%
2019/09/12	1	95.50	0	0.00	94.80	1	5,214	0.02%
2019/09/11	24	96.59	2	93.50	95.20	22	5,336	0.41%
2019/09/10	1	99.60	1	99.20	99.10	0	5,396	0.00%
2019/09/09	3	99.50	3	98.67	99.50	0	5,725	0.00%
2019/09/05	2	99.60	4	100.88	99.40	-2	5,986	-0.03%
2019/09/04	4	102.25	5	103.30	102.00	-1	5,991	-0.02%
2019/09/03	2	100.75	2	100.75	100.50	0	5,967	0.00%
2019/09/02	6	100.50	5	100.70	100.00	1	6,010	0.02%
2019/08/30	1	99.60	1	99.40	98.90	0	6,027	0.00%
2019/08/29	4	100.63	0	0.00	98.80	4	6,064	0.07%
2019/08/28	7	99.20	9	98.28	99.50	-2	6,050	-0.03%
2019/08/27	3	96.80	1	96.50	96.20	2	6,103	0.03%
2019/08/26	2	97.60	2	98.05	96.10	0	6,136	0.00%
2019/08/23	2	99.20	2	99.85	98.10	0	6,163	0.00%
2019/08/22	0	0.00	2	98.65	97.00	-2	6,147	-0.03%
2019/08/21	2	97.95	2	99.90	97.70	0	6,203	0.00%
2019/08/20	13	99.17	15	98.93	99.10	-2	6,208	-0.03%
2019/08/19	9	95.19	10	93.53	95.30	-1	6,310	-0.02%
2019/08/16	10	91.55	8	91.81	91.50	2	6,389	0.03%
2019/08/15	8	92.58	7	94.00	92.50	1	6,509	0.02%
2019/08/14	2	96.50	0	0.00	96.40	2	6,532	0.03%
2019/08/13	10	100.11	11	99.63	98.00	-1	6,534	-0.02%
2019/08/12	0	0.00	1	96.00	95.30	-1	6,536	-0.02%
2019/08/08	2	94.65	0	0.00	94.40	2	6,801	0.03%
2019/08/06	6	93.82	9	92.38	94.50	-3	6,981	-0.04%
2019/08/05	1	95.40	2	96.10	91.80	-1	6,942	-0.01%
2019/08/02	4	99.93	3	98.87	98.40	1	6,904	0.01%
2019/08/01	19	99.71	11	100.66	99.00	8	6,905	0.12%
2019/07/31	10	99.74	7	100.66	98.80	3	6,888	0.04%
2019/07/30	5	112.70	4	112.88	108.50	1	6,670	0.01%
2019/07/29	3	121.00	0	0.00	120.50	3	6,669	0.04%
2019/07/26	5	121.50	6	122.50	121.50	-1	6,751	-0.01%
2019/07/25	18	120.78	41	120.09	120.00	-23	6,772	-0.34%
2019/07/24	25	124.08	1	125.00	123.00	24	6,857	0.35%
2019/07/23	17	121.21	0.1	122.00	121.00	17	6,929	0.24%
2019/07/22	5	121.50	1	121.00	121.50	4	7,018	0.06%
2019/07/19	0	0.00	0.1	121.50	120.50	-0.1	7,121	0.00%
2019/07/18	8	126.69	3	125.33	122.50	5	7,141	0.07%
2019/07/17	3	124.83	67	124.95	124.00	-64	7,199	-0.89%
2019/07/16	30	124.97	5	125.00	124.00	25	7,198	0.35%
2019/07/15	31	120.66	13	120.42	122.00	18	7,043	0.26%
2019/07/12	8	117.81	3	118.17	117.00	5	6,933	0.07%
2019/07/11	1	116.00	2	115.50	114.50	-1	6,962	-0.01%
2019/07/10	0	0.00	31	116.03	117.00	-31	7,052	-0.44%
2019/07/09	0.1	114.50	10	117.00	115.00	-9.9	7,262	-0.14%
2019/07/08	40	117.51	22	116.82	115.00	18	7,385	0.24%
2019/07/05	2	117.75	2	118.00	120.00	0	7,655	0.00%
2019/07/04	12	119.50	18	117.83	117.00	-6	7,735	-0.08%
2019/07/03	47	119.43	41	117.23	118.00	6	7,830	0.08%
2019/07/02	50	117.03	15	117.20	117.00	35	7,847	0.45%
2019/07/01	1	112.50	1	112.00	112.00	0	7,776	0.00%
2019/06/28	2	111.25	51	112.01	111.50	-49	7,896	-0.62%
2019/06/27	1	112.00	0	0.00	113.00	1	7,985	0.01%
2019/06/26	7	112.00	6	111.25	111.00	1	8,050	0.01%
2019/06/25	12	112.96	146	112.03	112.00	-134	8,132	-1.65%	大賣/鉅額交易
2019/06/24	22	113.55	1	116.00	113.50	21	8,241	0.25%
2019/06/21	48	117.73	68	116.74	116.00	-20	8,307	-0.24%
2019/06/20	26	115.33	13	114.62	117.00	13	8,286	0.16%
2019/06/19	13	114.31	23	113.30	113.00	-10	8,261	-0.12%
2019/06/18	129	111.06	8	111.88	110.50	121	8,390	1.44%	大買/鉅額交易
2019/06/17	28	111.80	13	111.54	112.50	15	8,383	0.18%
2019/06/14	14	106.32	7	106.64	107.00	7	8,255	0.08%
2019/06/13	0	0.00	3	104.83	102.50	-3	8,148	-0.04%
2019/06/12	1	103.50	1	102.50	104.00	0	8,351	0.00%
2019/06/10	2	100.25	3	101.50	103.00	-1	8,928	-0.01%
2019/06/05	1	101.00	0	0.00	98.50	1	9,261	0.01%
2019/06/04	0	0.00	1	101.50	101.00	-1	9,309	-0.01%
2019/06/03	1	101.50	0	0.00	100.50	1	9,497	0.01%
2019/05/30	2	104.75	10	104.80	104.00	-8	9,631	-0.08%
2019/05/29	8	106.19	8	107.94	105.00	0	9,784	0.00%
2019/05/28	1	108.50	2	107.00	108.50	-1	9,943	-0.01%
2019/05/27	3	104.33	6	104.33	104.00	-3	9,925	-0.03%
2019/05/24	17	106.74	17	107.03	104.50	0	10,059	0.00%
2019/05/23	1	105.00	4	103.38	105.00	-3	9,946	-0.03%
2019/05/22	11	102.82	8	104.50	101.50	3	9,930	0.03%
2019/05/20	1	99.80	1	101.00	97.80	0	10,089	0.00%
2019/05/17	0	0.00	3	100.67	99.80	-3	10,302	-0.03%
2019/05/16	32	102.89	31	101.97	100.00	1	10,309	0.01%
2019/05/15	4	99.83	9	100.53	102.00	-5	10,145	-0.05%
2019/05/14	2	92.60	1	92.60	93.00	1	10,134	0.01%
2019/05/10	2	93.10	6	91.77	91.50	-4	10,486	-0.04%
2019/05/09	1	96.50	6	97.65	92.70	-5	10,509	-0.05%
2019/05/08	6	98.67	3	99.80	97.80	3	10,650	0.03%
2019/05/07	7	98.59	1	98.10	98.80	6	10,661	0.06%
2019/05/06	6	97.15	3	100.23	96.60	3	10,796	0.03%
2019/05/03	0	0.00	2	96.00	98.70	-2	10,910	-0.02%
2019/05/02	4	94.35	4	93.48	94.80	0	10,931	0.00%
2019/04/30	2	92.90	4	93.70	94.00	-2	10,897	-0.02%
2019/04/29	1	94.40	5	91.28	89.80	-4	10,771	-0.04%
2019/04/26	1	96.70	0	0.00	95.00	1	10,651	0.01%
2019/04/25	10	98.92	1	98.00	98.00	9	10,556	0.09%
2019/04/24	6	105.50	0	0.00	104.00	6	10,417	0.06%
2019/04/23	2	110.25	6	109.75	110.00	-4	10,323	-0.04%
2019/04/22	5	102.90	8	106.31	105.50	-3	10,162	-0.03%
2019/04/19	6	103.67	2	103.75	101.50	4	10,128	0.04%
2019/04/18	22	105.02	3	104.83	104.00	19	10,111	0.19%
2019/04/17	7	107.79	3	107.00	106.50	4	10,075	0.04%
2019/04/16	1	107.50	3	105.50	105.50	-2	10,023	-0.02%
2019/04/15	5	112.90	2	109.75	105.50	3	9,913	0.03%
2019/04/12	5	113.60	2	113.25	112.50	3	9,713	0.03%
2019/04/11	10	110.60	6	110.92	110.50	4	9,613	0.04%
2019/04/10	6	116.17	8	116.19	117.00	-2	9,301	-0.02%
2019/04/09	6	114.75	2	115.00	113.00	4	9,170	0.04%
2019/04/08	16	114.94	3	115.50	113.00	13	9,023	0.14%
2019/04/03	9	121.83	8	119.50	120.00	1	8,840	0.01%
2019/04/02	10	115.40	7	117.36	115.50	3	8,605	0.03%
2019/04/01	3	121.67	2	120.50	117.50	1	8,423	0.01%
2019/03/29	2	123.25	1	122.50	121.50	1	8,290	0.01%
2019/03/28	2	126.00	0	0.00	125.00	2	8,214	0.02%
2019/03/27	2	127.75	0	0.00	125.00	2	8,173	0.02%
2019/03/26	7	132.71	2	132.50	131.00	5	8,153	0.06%
2019/03/25	0	0.00	2	134.00	135.50	-2	8,054	-0.02%
2019/03/21	8	133.31	10	134.95	135.00	-2	7,915	-0.03%
2019/03/20	2	129.00	1	131.00	131.00	1	7,718	0.01%
2019/03/19	3	128.17	3	128.50	126.00	0	7,683	0.00%
2019/03/15	2	128.75	4	127.13	125.00	-2	7,641	-0.03%
2019/03/14	4	123.25	5	125.80	127.00	-1	7,503	-0.01%
2019/03/13	5	123.40	3	123.83	123.00	2	7,558	0.03%
2019/03/12	4	114.38	7	116.29	118.50	-3	7,103	-0.04%
2019/03/11	1	110.00	2	107.50	108.00	-1	6,854	-0.01%
2019/03/08	2	107.00	3	107.33	111.50	-1	6,836	-0.01%
2019/03/07	6	111.25	13	108.27	108.00	-7	6,888	-0.10%
2019/03/06	4	108.63	10	110.25	111.00	-6	6,788	-0.09%
2019/03/05	0	0.00	2	106.00	105.50	-2	6,726	-0.03%
2019/03/04	4	107.13	0	0.00	103.50	4	6,741	0.06%
2019/02/27	8	101.38	9	103.28	106.00	-1	6,653	-0.02%
2019/02/26	1	98.60	1	97.80	96.50	0	6,614	0.00%
2019/02/25	1	100.00	9	96.07	96.20	-8	6,869	-0.12%
2019/02/22	0	0.00	7	105.57	106.00	-7	6,893	-0.10%
2019/02/21	5	107.50	4	108.38	106.50	1	6,847	0.01%
2019/02/20	4	109.88	2	110.75	111.00	2	6,946	0.03%
2019/02/19	8	109.00	9	109.28	109.00	-1	6,887	-0.01%
2019/02/18	2	102.50	6	104.67	107.00	-4	6,640	-0.06%
2019/02/15	1	97.50	3	100.00	97.30	-2	6,388	-0.03%
2019/02/14	7	98.97	5	98.46	97.40	2	6,291	0.03%
2019/02/13	10	98.34	11	98.52	99.10	-1	6,187	-0.02%
2019/02/12	6	94.83	6	95.13	95.80	0	6,032	0.00%
2019/02/11	2	89.80	4	90.58	91.00	-2	5,808	-0.03%
2019/01/30	5	84.50	0	0.00	82.80	5	5,644	0.09%
2019/01/29	3	83.13	4	82.88	83.80	-1	5,605	-0.02%
2019/01/28	1	80.80	1	81.60	81.10	0	5,443	0.00%
2019/01/25	3	80.50	3	80.80	80.80	0	5,397	0.00%
2019/01/24	3	78.90	11	78.08	79.90	-8	5,292	-0.15%
2019/01/23	2	74.80	8	74.60	76.20	-6	5,181	-0.12%
2019/01/11	11	72.68	10	72.90	72.20	1	6,089	0.02%
2019/01/09	1	76.30	0	0.00	76.00	1	6,455	0.02%
2019/01/08	3	78.40	2	78.35	77.50	1	6,583	0.02%
2019/01/02	0	0.00	7	77.56	77.30	-7	7,151	-0.10%
2018/12/27	0	0.00	1	73.90	72.80	-1	7,653	-0.01%
2018/12/25	11	72.78	0	0.00	73.10	11	7,647	0.14%
2018/12/22	5	72.00	0	0.00	72.50	5	7,636	0.07%
2018/12/21	10	72.80	0	0.00	73.50	10	7,630	0.13%
2018/12/20	0	0.00	6	72.75	73.40	-6	7,589	-0.08%
2018/12/19	13	76.19	10	71.30	71.30	3	7,486	0.04%
2018/12/18	0	0.00	10	80.30	79.00	-10	7,334	-0.14%
2018/12/17	1	81.00	1	80.70	80.90	0	7,298	0.00%
2018/12/14	0	0.00	3	81.17	79.20	-3	7,283	-0.04%
2018/12/13	8	80.15	19	80.81	80.70	-11	7,234	-0.15%
2018/12/12	1	81.60	3	82.80	81.60	-2	7,186	-0.03%
2018/12/11	1	80.50	1	80.70	80.00	0	7,080	0.00%
2018/12/10	12	79.38	1	78.20	79.20	11	7,022	0.16%
2018/12/07	2	75.00	3	77.87	80.20	-1	6,862	-0.01%
2018/12/06	8	79.43	9	80.17	74.10	-1	6,722	-0.01%
2018/12/04	1	80.20	4	79.43	77.10	-3	6,469	-0.05%
2018/12/03	1	78.90	0	0.00	78.80	1	6,434	0.02%
2018/11/30	6	78.18	5	80.80	78.00	1	6,371	0.02%
2018/11/29	6	79.50	1	79.60	77.90	5	6,209	0.08%
2018/11/28	6	76.97	2	77.35	76.10	4	6,073	0.07%
2018/11/27	2	76.90	1	78.50	78.20	1	5,967	0.02%
2018/11/26	10	75.27	2	75.75	76.40	8	5,845	0.14%
2018/11/23	17	75.94	17	76.08	75.60	0	5,714	0.00%
2018/11/22	5	75.20	4	75.78	73.80	1	5,505	0.02%
2018/11/21	0	0.00	10	68.53	70.50	-10	5,205	-0.19%
2018/11/20	7	64.93	1	65.30	64.10	6	4,983	0.12%
2018/11/19	1	64.50	2	64.30	64.60	-1	4,935	-0.02%
2018/11/16	3	60.33	7	61.17	62.30	-4	4,731	-0.08%
2018/11/15	1	56.60	0	0.00	56.70	1	4,649	0.02%
2018/11/14	3	58.30	1	57.80	57.20	2	4,642	0.04%
2018/11/13	0	0.00	1	56.30	57.30	-1	4,631	-0.02%
2018/11/09	0	0.00	2	59.30	59.40	-2	4,649	-0.04%
2018/11/08	1	60.60	0	0.00	59.00	1	4,641	0.02%
2018/11/07	1	59.50	0	0.00	60.20	1	4,623	0.02%
2018/11/06	3	60.57	2	60.10	59.20	1	4,648	0.02%
2018/11/02	2	60.10	0	0.00	60.10	2	4,580	0.04%
2018/11/01	2	61.90	4	60.98	60.80	-2	4,565	-0.04%
2018/10/31	0	0.00	1	58.40	59.70	-1	4,525	-0.02%
2018/10/30	2	59.65	1	59.30	59.00	1	4,504	0.02%
2018/10/29	2	58.40	4	57.80	58.70	-2	4,479	-0.04%
2018/10/26	3	62.27	20	60.75	60.30	-17	4,417	-0.38%
2018/10/25	3	63.53	3	63.13	63.30	0	4,334	0.00%
2018/10/24	3	64.23	1	64.80	63.00	2	4,179	0.05%
2018/10/23	1	67.80	2	69.15	65.90	-1	4,012	-0.02%
2018/10/22	1	68.00	1	67.60	66.20	0	3,782	0.00%
2018/10/19	0	0.00	2	67.60	67.60	-2	3,731	-0.05%
2018/10/18	3	66.17	3	67.97	66.00	0	3,623	0.00%
2018/10/17	8	66.70	17	66.84	67.20	-9	3,478	-0.26%
2018/10/16	10	64.66	4	65.00	63.40	6	3,237	0.19%
2018/10/15	14	65.08	0	0.00	65.90	14	3,152	0.44%
2018/10/12	1	62.10	2	61.30	63.80	-1	2,834	-0.04%
2018/10/11	2	58.55	3	57.23	58.00	-1	2,746	-0.04%
2018/10/09	15	59.96	8	61.43	61.00	7	2,633	0.27%
2018/10/08	10	60.21	1	59.20	62.50	9	2,566	0.35%
2018/10/05	2	55.20	12	56.18	58.30	-10	2,235	-0.45%
2018/10/04	0	0.00	1	52.60	53.00	-1	2,106	-0.05%
2018/10/03	5	52.10	0	0.00	51.90	5	2,178	0.23%
2018/10/02	5	52.80	0	0.00	52.80	5	2,215	0.23%
2018/10/01	0	0.00	1	52.80	53.20	-1	2,299	-0.04%
2018/09/28	1	52.50	0	0.00	51.60	1	2,343	0.04%
2018/09/20	1	53.20	0	0.00	51.00	1	2,527	0.04%
2018/09/18	0	0.00	2	51.30	50.60	-2	2,541	-0.08%
2018/09/13	0	0.00	6	51.90	52.10	-6	2,646	-0.23%
2018/09/12	2	53.50	2	53.90	51.70	0	2,674	0.00%
2018/09/11	1	52.00	1	52.50	53.20	0	2,726	0.00%
2018/09/07	3	58.67	1	59.50	55.00	2	2,856	0.07%
2018/09/04	0	0.00	1	62.00	61.80	-1	3,243	-0.03%
2018/08/31	1	63.40	0	0.00	62.40	1	3,463	0.03%
2018/08/29	1	62.80	1	62.50	63.00	0	3,818	0.00%
2018/08/22	0	0.00	1	63.20	62.80	-1	4,770	-0.02%
2018/08/20	0	0.00	2	63.00	63.00	-2	4,813	-0.04%
2018/08/17	2	64.80	0	0.00	63.50	2	4,855	0.04%
2018/08/16	2	62.40	0	0.00	63.50	2	4,894	0.04%
2018/08/15	0	0.00	1	62.70	62.40	-1	5,003	-0.02%
2018/08/14	1	62.70	1	62.80	65.00	0	5,035	0.00%
2018/08/13	0	0.00	2	62.70	63.10	-2	5,122	-0.04%
2018/08/08	2	71.30	4	71.15	69.70	-2	5,338	-0.04%
2018/08/06	3	73.43	1	73.60	72.60	2	5,481	0.04%
2018/08/03	0	0.00	5	70.50	71.80	-5	5,493	-0.09%
2018/08/02	3	70.70	0	0.00	69.00	3	5,629	0.05%
2018/08/01	1	68.30	0	0.00	69.10	1	5,726	0.02%
2018/07/31	1	67.40	0	0.00	67.20	1	5,789	0.02%
2018/07/27	1	68.50	0	0.00	68.50	1	6,185	0.02%
2018/07/26	5	70.22	3	70.00	69.10	2	6,384	0.03%
2018/07/25	0	0.00	1	69.50	69.00	-1	6,470	-0.02%
2018/07/24	5	69.24	2	69.20	69.90	3	6,670	0.04%
2018/07/23	1	67.40	1	67.20	67.10	0	6,880	0.00%
2018/07/20	4	72.65	2	69.35	69.20	2	7,331	0.03%
2018/07/19	0	0.00	13	69.75	69.00	-13	7,533	-0.17%
2018/07/18	1	70.00	25	71.40	69.60	-24	7,690	-0.31%
2018/07/17	2	73.20	1	73.60	71.30	1	7,892	0.01%
2018/07/16	37	75.23	10	75.06	74.70	27	8,350	0.32%
2018/07/13	5	72.04	1	71.80	72.10	4	8,375	0.05%
2018/07/12	3	70.03	8	69.68	70.90	-5	8,422	-0.06%
2018/07/11	15	68.39	39	68.44	68.00	-24	8,458	-0.28%
2018/07/10	23	67.26	2	67.05	67.30	21	8,500	0.25%
2018/07/09	18	68.02	8	67.98	67.80	10	8,641	0.12%
2018/07/06	2	62.85	1	64.90	62.80	1	8,858	0.01%
2018/07/05	2	65.45	1	64.90	65.10	1	8,967	0.01%
2018/07/04	1	72.20	2	67.80	67.50	-1	9,071	-0.01%
2018/07/03	7	76.39	21	75.96	73.50	-14	9,087	-0.15%
2018/07/02	10	77.90	0	0.00	77.90	10	9,095	0.11%
2018/06/29	0	0.00	2	77.50	76.80	-2	9,088	-0.02%
2018/06/28	7	78.23	0	0.00	76.80	7	9,137	0.08%
2018/06/27	0	0.00	1	79.00	77.10	-1	9,111	-0.01%
2018/06/22	1	85.50	10	84.00	83.30	-9	9,151	-0.10%
2018/06/21	0	0.00	20	84.00	85.00	-20	9,106	-0.22%
2018/06/20	19	83.22	2	82.45	82.90	17	9,071	0.19%
2018/06/19	9	84.57	1	83.10	83.30	8	9,004	0.09%
2018/06/15	1	85.20	1	85.20	83.50	0	8,952	0.00%
2018/06/14	3	90.03	10	89.66	87.30	-7	8,842	-0.08%
2018/06/13	17	89.91	23	90.09	88.20	-6	8,725	-0.07%
2018/06/12	34	89.19	24	89.97	87.30	10	8,543	0.12%
2018/06/11	5	85.50	4	85.68	86.00	1	8,383	0.01%
2018/06/08	3	87.80	3	87.57	84.90	0	8,330	0.00%
2018/06/07	5	90.86	27	89.25	89.10	-22	8,154	-0.27%
2018/06/06	4	89.58	3	88.20	88.80	1	7,921	0.01%
2018/06/05	27	89.95	17	89.54	88.90	10	7,773	0.13%
2018/06/04	25	90.56	15	90.81	87.10	10	7,532	0.13%
2018/06/01	2	82.10	6	84.62	86.30	-4	7,180	-0.06%
2018/05/31	1	78.10	7	73.31	78.50	-6	6,909	-0.09%
2018/05/29	1	73.50	0	0.00	72.00	1	6,763	0.01%
2018/05/28	1	74.00	2	74.00	73.90	-1	6,727	-0.01%
2018/05/25	5	75.70	18	74.98	74.00	-13	6,697	-0.19%
2018/05/24	10	77.00	0	0.00	77.00	10	6,643	0.15%
2018/05/23	12	75.85	12	76.10	77.60	0	6,567	0.00%
2018/05/21	17	72.34	34	71.71	73.40	-17	6,376	-0.27%
2018/05/18	0	0.00	4	75.70	74.80	-4	6,269	-0.06%
2018/05/17	2	78.75	1	78.20	77.80	1	6,178	0.02%
2018/05/16	1	79.60	0	0.00	77.30	1	6,093	0.02%
2018/05/15	1	80.80	0	0.00	79.10	1	5,974	0.02%
2018/05/14	2	77.95	5	79.48	81.20	-3	5,886	-0.05%
2018/05/11	1	78.80	0	0.00	78.60	1	5,761	0.02%
2018/05/10	10	82.10	7	81.93	81.90	3	5,666	0.05%
2018/05/09	5	77.38	1	79.00	77.00	4	5,455	0.07%
2018/05/08	5	83.34	5	81.90	80.90	0	5,277	0.00%
2018/05/07	2	82.45	10	80.59	82.80	-8	5,180	-0.15%
2018/05/04	27	79.94	26	80.54	80.30	1	5,026	0.02%
2018/05/03	14	91.19	22	89.11	86.10	-8	4,759	-0.17%
2018/05/02	12	89.86	17	88.59	91.20	-5	4,545	-0.11%
2018/04/30	24	89.97	9	90.04	89.20	15	4,420	0.34%
2018/04/27	14	90.48	15	88.54	88.80	-1	4,208	-0.02%
2018/04/26	27	92.46	17	90.05	91.00	10	3,949	0.25%
2018/04/25	28	86.80	16	86.93	88.90	12	3,471	0.35%
2018/04/24	12	84.21	16	83.47	80.90	-4	3,192	-0.13%
2018/04/23	14	85.37	17	85.11	83.00	-3	3,014	-0.10%
2018/04/20	30	81.77	13	82.64	81.80	17	2,787	0.61%
2018/04/19	0	0.00	1	77.50	78.60	-1	2,277	-0.04%
2018/04/18	4	70.43	3	69.90	71.50	1	2,129	0.05%
2018/04/17	3	70.73	2	69.35	67.30	1	2,016	0.05%
2018/04/16	0	0.00	3	70.90	71.50	-3	1,902	-0.16%
2018/04/13	0	0.00	2	69.40	70.50	-2	1,770	-0.11%
2018/04/12	17	69.48	15	69.17	70.00	2	1,579	0.13%
2018/04/11	12	62.23	5	64.70	65.70	7	1,255	0.56%
2018/04/10	0	0.00	3	59.93	59.80	-3	1,088	-0.28%
2018/04/09	1	58.10	2	58.05	60.90	-1	926	-0.11%
2018/04/03	1	56.30	24	55.42	55.40	-23	816	-2.82%
2018/04/02	15	54.60	0	0.00	54.60	15	764	1.96%
2018/03/31	12	54.92	11	55.00	55.20	1	730	0.14%
2018/03/30	1	52.80	0	0.00	52.30	1	663	0.15%
2018/03/29	0	0.00	2	53.95	53.30	-2	650	-0.31%
2018/03/28	1	53.30	9.2	53.97	53.00	-8.2	623	-1.32%
2018/03/27	12	54.47	5	55.30	53.50	7	598	1.17%
2018/03/26	0	0.00	1	53.50	53.70	-1	488	-0.20%
2018/03/23	2	49.45	4	48.60	48.90	-2	449	-0.44%
2018/03/22	3	49.60	0	0.00	47.20	3	430	0.70%
2018/03/21	1	48.80	0	0.00	48.90	1	420	0.24%
2018/03/19	2	47.10	0	0.00	47.15	2	399	0.50%
2018/03/14	1	46.55	1	46.00	46.20	0	381	0.00%
2018/03/05	0	0.00	1	44.00	43.20	-1	372	-0.27%
2018/02/23	1	42.85	0	0.00	42.70	1	384	0.26%
2018/02/22	1	42.50	5	42.69	42.65	-4	406	-0.98%
2018/02/21	1	42.00	0	0.00	42.00	1	420	0.24%
2018/02/09	2	40.90	0	0.00	41.40	2	446	0.45%
2018/02/08	3	43.98	0	0.00	44.10	3	469	0.64%
2018/02/07	1	45.20	0	0.00	44.70	1	483	0.21%
2018/02/06	0	0.00	1	44.00	44.50	-1	496	-0.20%
2018/01/31	2	48.80	1	48.90	48.80	1	564	0.18%
2018/01/26	1	50.30	0	0.00	50.40	1	613	0.16%
2018/01/25	0	0.00	1	50.50	50.00	-1	623	-0.16%
2018/01/23	0	0.00	3	50.20	49.90	-3	662	-0.45%
2018/01/18	0	0.00	1	50.20	49.70	-1	667	-0.15%
2018/01/17	0	0.00	1	50.40	50.30	-1	668	-0.15%
2018/01/16	5	51.22	5	51.62	50.60	0	672	0.00%
2018/01/15	3	50.13	0	0.00	50.30	3	651	0.46%
2018/01/11	2	49.38	0	0.00	49.20	2	646	0.31%
2018/01/09	0	0.00	1	50.00	49.90	-1	642	-0.16%
2018/01/05	2	50.00	0	0.00	50.00	2	643	0.31%