美時 (1795)-永豐金-桃盛券商分點個股進出

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
259.0
漲跌
▲1.5
漲幅
+0.58%
成交量
1,041張
產業
上市生技醫療類股
622人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛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
2024/12/17	1	259.00	0	0.00	259.00	1	2,057	0.05%
2024/12/16	1	257.50	0	0.00	257.50	1	2,064	0.05%
2024/12/11	2.3	266.63	1	266.00	266.00	1.3	2,081	0.06%
2024/12/09	1	276.00	1	274.00	276.50	0	2,093	0.00%
2024/12/06	5.3	281.21	0	0.00	280.00	5.3	2,105	0.25%
2024/12/05	2	285.75	2	289.25	286.00	0	2,098	0.00%
2024/12/04	1	286.55	0	0.00	287.00	1	2,095	0.05%
2024/12/03	2.3	286.63	2	287.25	288.00	0.3	2,115	0.01%
2024/12/02	6	290.17	9	288.50	286.00	-3	2,109	-0.14%
2024/11/29	4	285.63	13.1	288.28	291.50	-9.1	2,084	-0.44%
2024/11/28	1	281.00	3	276.50	277.00	-2	2,014	-0.10%
2024/11/27	1	286.00	0	0.00	279.50	1	2,001	0.05%
2024/11/26	6	284.50	1.2	283.42	283.00	4.8	1,997	0.24%
2024/11/25	2	283.50	2	284.93	285.50	0	1,985	0.00%
2024/11/22	2	282.25	2.2	281.68	281.50	-0.2	1,981	-0.01%
2024/11/21	6.1	287.65	3	287.33	285.50	3.1	1,967	0.16%
2024/11/20	4	286.63	3	289.67	288.00	1	1,938	0.05%
2024/11/19	1.1	280.48	6	283.00	285.50	-5	1,922	-0.26%
2024/11/18	0.1	280.00	2	276.00	279.00	-2	1,948	-0.10%
2024/11/15	6.8	280.46	1	277.50	277.50	5.8	1,969	0.29%
2024/11/14	4.1	288.21	9	289.72	282.00	-4.9	1,956	-0.25%
2024/11/13	8.2	284.12	3	286.00	281.50	5.2	1,883	0.28%
2024/11/12	6	285.33	0	0.00	285.00	6	1,843	0.33%
2024/11/11	5	286.70	3	288.50	290.00	2	1,833	0.11%
2024/11/08	6	275.92	17	281.65	285.00	-11	1,809	-0.61%
2024/11/07	1	260.50	1	263.00	261.00	0	1,708	0.00%
2024/11/06	4	261.00	0	0.00	259.00	4	1,725	0.23%
2024/11/05	1	264.00	1	262.50	264.00	0	1,760	0.00%
2024/10/30	1	252.00	0	0.00	251.50	1	1,927	0.05%
2024/10/29	2	253.00	0	0.00	254.00	2	1,965	0.10%
2024/10/25	0	0.00	1	259.50	257.50	-1	2,063	-0.05%
2024/10/23	1	262.00	1	263.50	260.50	0	2,096	0.00%
2024/10/22	0.1	260.00	0	0.00	259.00	0.1	2,100	0.00%
2024/10/17	1	262.00	3	261.50	260.00	-2	2,198	-0.09%
2024/10/16	0	252.14	0	0.00	251.00	0	2,228	0.00%
2024/10/15	2.1	253.60	1	257.00	252.50	1.1	2,237	0.05%
2024/10/14	1	251.00	0	255.00	255.50	1	2,292	0.04%
2024/10/09	6	259.00	2	256.25	255.50	4	2,530	0.16%
2024/10/07	0	0.00	1	261.50	262.50	-1	2,604	-0.04%
2024/10/04	1	258.50	0	0.00	258.00	1	2,656	0.04%
2024/10/01	1	259.02	1	260.50	261.00	0	2,687	0.00%
2024/09/30	1	262.50	0	0.00	263.00	1	2,757	0.04%
2024/09/27	1	270.50	1	272.50	270.00	0	2,793	0.00%
2024/09/26	0.1	269.00	0	0.00	267.50	0.1	2,864	0.00%
2024/09/23	0	0.00	1	272.00	274.00	-1	3,212	-0.03%
2024/09/20	0	269.08	0	0.00	268.50	0	3,430	0.00%
2024/09/19	0	0.00	4	270.13	271.00	-4	3,461	-0.12%
2024/09/13	3.4	269.37	0	0.00	269.00	3.4	3,568	0.09%
2024/09/12	0	0.00	2.1	276.44	277.50	-2.1	3,586	-0.06%
2024/09/11	2.1	270.82	1	271.50	270.50	1.1	3,649	0.03%
2024/09/10	3	280.17	2	283.00	278.00	1	3,656	0.03%
2024/09/09	0	0.00	3	279.33	284.50	-3	3,667	-0.08%
2024/09/06	1.1	273.60	2	275.50	275.50	-1	3,681	-0.03%
2024/09/05	1	268.50	0	0.00	266.50	1	3,698	0.03%
2024/09/04	2.5	275.00	2	273.27	274.00	0.5	3,719	0.01%
2024/09/03	0	0.00	0	287.00	285.50	0	3,724	0.00%
2024/09/02	3	289.50	2	291.00	286.50	1	3,763	0.03%
2024/08/30	0	287.50	7.2	287.57	287.00	-7.2	3,793	-0.19%
2024/08/29	0	0.00	2	281.25	282.00	-2	3,780	-0.05%
2024/08/28	0	0.00	1	286.00	281.00	-1	3,820	-0.03%
2024/08/27	0	0.00	3	283.33	285.00	-3	3,895	-0.08%
2024/08/26	0	0.00	1	284.50	281.00	-1	3,944	-0.03%
2024/08/22	0	0.00	16	282.09	280.00	-16	3,962	-0.40%
2024/08/21	3	282.67	2.1	286.48	281.50	0.9	3,999	0.02%
2024/08/20	4.6	283.52	11.4	284.86	284.50	-6.8	4,004	-0.17%
2024/08/19	4.5	276.81	7	279.43	278.50	-2.5	4,026	-0.06%
2024/08/16	1	274.00	1	275.00	275.00	0	4,025	0.00%
2024/08/15	4.2	273.02	3	274.00	273.00	1.2	4,054	0.03%
2024/08/14	2.2	271.84	1	270.50	272.00	1.2	4,165	0.03%
2024/08/13	4	273.25	2	272.75	272.00	2	4,314	0.05%
2024/08/12	5	271.90	4	274.88	273.00	1	4,355	0.02%
2024/08/09	0	0.00	7.1	263.23	267.00	-7.1	4,326	-0.16%
2024/08/08	8.2	250.20	0	0.00	252.00	8.2	4,318	0.19%
2024/08/07	10	256.25	9.3	246.33	255.50	0.7	4,461	0.02%
2024/08/06	0	0.00	2	233.50	235.50	-2	4,467	-0.04%
2024/08/05	1.4	231.25	0	0.00	230.00	1.4	4,449	0.03%
2024/08/02	7.1	266.15	2.2	264.23	260.00	4.9	4,437	0.11%
2024/08/01	0.1	270.00	2	272.00	273.50	-1.9	4,550	-0.04%
2024/07/31	14	273.75	0	0.00	265.00	14	4,584	0.31%
2024/07/30	6	273.83	2.1	276.14	275.50	3.9	4,598	0.09%
2024/07/29	1	279.02	1	282.00	279.50	0	4,604	0.00%
2024/07/26	1	287.50	0	0.00	284.50	1	4,614	0.02%
2024/07/23	0	0.00	20	285.80	286.00	-20	4,679	-0.43%
2024/07/22	7.1	281.94	7	281.79	283.00	0.1	4,708	0.00%
2024/07/19	4	283.51	1	284.50	283.00	3	4,736	0.06%
2024/07/18	6	289.33	1	287.00	288.50	5	4,800	0.10%
2024/07/17	3	290.83	7	290.07	291.00	-4	4,844	-0.08%
2024/07/16	3	284.50	6	289.17	286.50	-3	4,857	-0.06%
2024/07/15	2	289.00	5	289.00	287.50	-3	4,951	-0.06%
2024/07/12	6.4	281.84	2	282.50	281.00	4.4	5,020	0.09%
2024/07/11	22.2	283.81	0	0.00	282.00	22.2	5,093	0.44%
2024/07/10	1	302.50	7	305.29	300.50	-6	5,097	-0.12%
2024/07/09	2.4	304.81	1	302.50	302.50	1.4	5,200	0.03%
2024/07/08	1	308.50	5	311.70	309.00	-4	5,390	-0.07%
2024/07/05	0.1	306.50	0.2	309.50	306.50	-0.1	5,451	0.00%
2024/07/04	8.1	303.23	4	303.38	303.50	4.1	5,589	0.07%
2024/07/03	4.1	313.17	1	313.00	310.00	3.1	5,566	0.06%
2024/07/02	2	312.75	0.5	312.50	311.50	1.5	5,724	0.03%
2024/07/01	5	318.30	2.1	318.33	317.00	2.9	5,824	0.05%
2024/06/28	9	309.56	10.3	307.15	309.50	-1.3	5,746	-0.02%
2024/06/27	7.2	307.83	7.3	309.53	305.00	-0.1	5,785	0.00%
2024/06/26	6.2	306.18	39.3	304.52	310.50	-33.1	5,746	-0.58%
2024/06/25	3	291.67	6	290.67	290.00	-3	5,671	-0.05%
2024/06/24	3.1	288.71	2	289.75	287.50	1.1	6,014	0.02%
2024/06/21	8	290.94	2	295.00	290.00	6	6,092	0.10%
2024/06/20	2	289.00	0	0.00	289.00	2	6,277	0.03%
2024/06/19	3.1	291.62	4.3	291.36	288.50	-1.2	6,371	-0.02%
2024/06/18	7	291.79	19	293.76	291.50	-12	6,352	-0.19%
2024/06/17	5	287.70	6	288.08	287.00	-1	6,342	-0.02%
2024/06/14	1	285.50	0	0.00	284.00	1	6,336	0.02%
2024/06/13	6	286.67	6	285.75	288.50	0	6,333	0.00%
2024/06/12	1.3	291.27	0	0.00	287.50	1.3	6,377	0.02%
2024/06/11	4.3	289.48	1	294.00	287.50	3.3	6,382	0.05%
2024/06/07	5	290.00	7	291.14	289.50	-2	6,406	-0.03%
2024/06/06	1.1	286.64	0	0.00	287.50	1.1	6,384	0.02%
2024/06/05	4	292.25	6	291.50	292.50	-2	6,378	-0.03%
2024/06/04	2	288.00	1	288.00	285.50	1	6,382	0.02%
2024/05/31	3	284.67	6	285.17	284.00	-3	6,466	-0.05%
2024/05/30	5.2	279.17	1	276.00	276.00	4.2	6,508	0.06%
2024/05/29	1	282.50	0	0.00	281.00	1	6,518	0.02%
2024/05/28	2	281.75	1	281.00	280.50	1	6,553	0.02%
2024/05/27	2	281.50	0	0.00	282.50	2	6,673	0.03%
2024/05/24	9.1	280.95	2	281.25	280.00	7.1	6,892	0.10%
2024/05/23	2.8	288.61	2	292.75	281.00	0.8	7,079	0.01%
2024/05/22	6	285.42	2	284.76	287.00	4	7,028	0.06%
2024/05/21	6	287.92	5	288.20	286.50	1	7,048	0.01%
2024/05/20	8	294.71	3.2	299.19	291.50	4.8	7,042	0.07%
2024/05/17	1	288.25	2	291.00	301.00	-1	6,923	-0.01%
2024/05/16	4	283.13	3	286.67	287.00	1	6,817	0.01%
2024/05/15	0.3	280.67	0	0.00	281.00	0.3	6,785	0.00%
2024/05/14	3	281.00	1	282.00	283.00	2	6,793	0.03%
2024/05/13	6	276.50	1	275.50	279.00	5	6,755	0.07%
2024/05/10	1	285.00	1	279.00	287.50	0	6,691	0.00%
2024/05/09	7.1	282.45	1.3	282.23	282.00	5.8	6,727	0.09%
2024/05/08	2	286.00	2.5	288.92	290.00	-0.5	6,751	-0.01%
2024/05/07	2.2	289.18	6.9	296.17	285.50	-4.7	6,791	-0.07%
2024/05/06	3.1	301.50	3	307.83	300.00	0.1	6,653	0.00%
2024/05/03	1	309.50	9	308.11	307.50	-8	6,634	-0.12%
2024/05/02	7	323.36	6	317.83	317.00	1	6,602	0.02%
2024/04/30	9	325.89	2	326.75	323.00	7	6,606	0.11%
2024/04/29	1	328.50	7	323.21	329.00	-6	6,734	-0.09%
2024/04/26	1	314.50	0	0.00	314.50	1	6,767	0.01%
2024/04/25	1	318.00	0	0.00	312.00	1	6,784	0.01%
2024/04/24	40	320.95	47	320.76	320.50	-7	6,811	-0.10%
2024/04/23	8	316.94	8	321.00	320.50	0	6,878	0.00%
2024/04/22	7	312.57	7	313.79	313.00	0	7,002	0.00%
2024/04/19	2.9	314.64	1	310.50	311.50	1.9	7,220	0.03%
2024/04/18	5	323.80	6.4	322.42	321.00	-1.4	7,168	-0.02%
2024/04/17	2	335.75	1	333.00	333.50	1	7,175	0.01%
2024/04/16	4.2	335.98	4	339.63	334.00	0.2	7,140	0.00%
2024/04/15	2.1	339.73	1	332.50	332.50	1.1	7,006	0.02%
2024/04/12	17.7	342.46	11.1	339.59	342.00	6.6	7,026	0.09%
2024/04/11	2	330.25	0	0.00	325.00	2	6,982	0.03%
2024/04/10	11.2	324.17	9.5	327.19	326.50	1.7	6,910	0.03%
2024/04/09	8.4	325.34	7	325.71	323.00	1.4	6,861	0.02%
2024/04/08	9.3	328.90	9	328.44	325.00	0.3	6,869	0.00%
2024/04/03	8	312.14	10	317.20	317.50	-2	6,735	-0.03%
2024/04/02	0.1	309.50	1	310.50	310.50	-0.9	6,597	-0.01%
2024/04/01	43	310.03	26	310.90	308.00	17	6,573	0.26%
2024/03/29	7.1	304.05	0	0.00	304.00	7.1	6,465	0.11%
2024/03/28	1.1	306.87	13	309.12	306.00	-11.9	6,436	-0.18%
2024/03/27	24	308.92	24.3	310.88	310.00	-0.3	6,315	0.00%
2024/03/26	6.4	298.28	25.5	296.75	293.00	-19.1	5,985	-0.32%
2024/03/25	11	297.91	16	299.22	294.50	-5	5,987	-0.08%
2024/03/22	3	283.17	11	282.86	288.50	-8	5,788	-0.14%
2024/03/21	3	276.00	2	276.75	274.50	1	5,766	0.02%
2024/03/20	1	275.50	1	276.50	276.50	0	5,825	0.00%
2024/03/19	1	272.00	4.3	273.21	275.50	-3.3	5,811	-0.06%
2024/03/18	1	271.00	1	273.00	271.00	0	5,894	0.00%
2024/03/15	7.1	269.35	7	265.43	271.50	0.1	5,928	0.00%
2024/03/14	5	267.90	8	270.00	270.00	-3	5,896	-0.05%
2024/03/13	4	267.88	0	0.00	266.50	4	5,939	0.07%
2024/03/12	5	275.60	7	274.21	274.00	-2	6,023	-0.03%
2024/03/11	3	274.50	2.1	274.60	273.50	0.9	6,070	0.01%
2024/03/08	22	278.16	5	280.90	275.00	17	6,246	0.27%
2024/03/07	11.1	284.30	3.1	286.35	284.00	8	6,386	0.13%
2024/03/06	8	291.06	3	289.67	289.00	5	6,581	0.08%
2024/03/05	12.1	294.83	13.2	297.35	294.50	-1.1	6,582	-0.02%
2024/03/04	16	291.50	13	290.73	291.50	3	6,550	0.05%
2024/03/01	0	0.00	4.1	288.54	289.50	-4.1	6,606	-0.06%
2024/02/29	5	295.40	0	0.00	289.50	5	6,850	0.07%
2024/02/27	12.1	298.21	14	298.32	296.00	-1.9	6,802	-0.03%
2024/02/26	8	290.31	27.2	289.96	293.50	-19.2	6,616	-0.29%
2024/02/23	4.1	272.40	3.3	272.09	272.00	0.8	6,475	0.01%
2024/02/22	4.1	273.91	3	273.00	273.00	1.1	6,523	0.02%
2024/02/21	1.3	278.61	4	279.38	276.50	-2.7	6,639	-0.04%
2024/02/20	1	277.50	1	276.00	275.50	0	6,686	0.00%
2024/02/19	7.1	279.55	4	279.75	275.00	3.1	6,836	0.05%
2024/02/16	7	274.64	5	277.00	277.00	2	6,991	0.03%
2024/02/15	9	271.50	1	273.50	273.00	8	7,030	0.11%
2024/02/05	0.1	276.00	2.1	275.41	275.50	-2	7,047	-0.03%
2024/02/02	11.1	274.91	8	275.31	274.50	3.1	7,221	0.04%
2024/02/01	2	282.75	3	282.83	282.00	-1	7,231	-0.01%
2024/01/31	1	277.50	10	278.60	279.50	-9	7,211	-0.12%
2024/01/30	10	273.95	1	281.00	271.00	9	7,270	0.12%
2024/01/29	10	274.00	0	0.00	277.00	10	7,243	0.14%
2024/01/26	2	275.50	0	0.00	273.50	2	7,327	0.03%
2024/01/25	1	278.00	0	0.00	274.50	1	7,375	0.01%
2024/01/24	1	278.00	3	279.33	278.00	-2	7,471	-0.03%
2024/01/23	15	275.70	20	274.85	276.50	-5	7,556	-0.07%
2024/01/22	4	284.50	2	283.00	282.50	2	7,586	0.03%
2024/01/19	11	287.91	0	0.00	288.50	11	7,813	0.14%
2024/01/18	0	0.00	1	285.00	288.50	-1	7,923	-0.01%
2024/01/17	14	293.46	4	294.00	288.50	10	8,052	0.12%
2024/01/16	9	300.11	12	299.63	303.00	-3	8,078	-0.04%
2024/01/15	21.1	295.23	57.1	295.19	296.50	-36	7,934	-0.45%
2024/01/12	2	285.00	2.2	283.98	282.50	-0.2	7,715	0.00%
2024/01/11	1.2	282.41	4	282.63	281.50	-2.9	7,746	-0.04%
2024/01/10	3	288.67	2	285.00	290.00	1	7,653	0.01%
2024/01/09	6	284.08	6	285.33	288.00	0	7,613	0.00%
2024/01/08	3	286.17	3	287.50	284.50	0	7,572	0.00%
2024/01/05	3	280.50	9	280.89	285.00	-6	7,456	-0.08%
2024/01/04	2.4	272.87	4	272.63	272.00	-1.6	7,277	-0.02%
2024/01/03	16	274.53	15	275.43	270.50	1	7,252	0.01%
2024/01/02	5	274.50	2	275.50	275.50	3	7,146	0.04%
2023/12/29	2	271.00	3	270.83	272.00	-1	7,086	-0.01%
2023/12/27	8	265.81	27	267.87	269.50	-19	6,981	-0.27%
2023/12/26	0	0.00	1	264.00	264.00	-1	6,955	-0.01%
2023/12/25	10	261.50	1	261.00	260.00	9	6,955	0.13%
2023/12/22	1	268.00	1	265.50	267.00	0	6,893	0.00%
2023/12/21	10	268.50	2	269.00	268.50	8	6,890	0.12%
2023/12/20	5	275.50	0	0.00	273.50	5	6,861	0.07%
2023/12/19	2	271.75	2	271.75	273.50	0	6,779	0.00%
2023/12/18	5	278.70	6	274.67	272.50	-1	6,815	-0.01%
2023/12/15	0	0.00	3.4	272.98	274.00	-3.4	6,831	-0.05%
2023/12/14	1	268.50	1	270.50	268.50	0	6,792	0.00%
2023/12/13	3.5	266.47	0	0.00	264.50	3.5	6,764	0.05%
2023/12/12	0	0.00	0.2	276.00	274.00	-0.2	6,707	0.00%
2023/12/11	5	274.50	4	274.38	274.50	1	6,653	0.02%
2023/12/08	3	274.50	2	272.00	272.00	1	6,615	0.02%
2023/12/07	5.2	274.34	2	276.75	274.00	3.2	6,627	0.05%
2023/12/06	30.1	270.00	30	271.50	270.00	0.1	6,521	0.00%
2023/12/05	6.8	273.18	3	276.17	272.00	3.8	6,487	0.06%
2023/12/04	3	277.67	6.1	277.73	277.00	-3	6,286	-0.05%
2023/12/01	11	267.95	15.8	269.49	267.50	-4.8	6,085	-0.08%
2023/11/30	32	258.56	32	259.44	258.50	0	5,839	0.00%
2023/11/29	3.1	258.36	10	260.40	261.00	-6.9	5,805	-0.12%
2023/11/28	40.1	258.00	41	256.51	258.00	-1	5,753	-0.02%
2023/11/27	7	258.64	10	260.15	257.00	-3	5,706	-0.05%
2023/11/24	5	247.60	2	250.25	250.00	3	5,466	0.05%
2023/11/22	3	249.33	0	0.00	245.50	3	5,363	0.06%
2023/11/21	8	248.81	3	248.50	248.00	5	5,328	0.09%
2023/11/20	5.5	258.10	4	256.13	251.50	1.5	5,321	0.03%
2023/11/17	2	252.00	5	254.10	254.00	-3	5,218	-0.06%
2023/11/16	3	255.33	8	254.31	253.00	-5	5,168	-0.10%
2023/11/15	11	251.41	25.1	249.83	252.00	-14.1	5,061	-0.28%
2023/11/14	4	231.25	3	235.17	238.50	1	4,929	0.02%
2023/11/13	35	234.47	33	237.86	233.00	2	4,992	0.04%
2023/11/10	105	240.54	104	241.06	240.50	1	5,229	0.02%	大買/大賣/
2023/11/09	7	241.07	5	236.60	236.00	2	5,220	0.04%
2023/11/08	5	243.30	4	242.00	242.00	1	5,433	0.02%
2023/11/07	45	243.33	40	249.48	243.50	5	5,584	0.09%
2023/11/06	61	246.93	62	245.03	247.00	-1	5,726	-0.02%
2023/11/03	1.2	249.58	1	244.50	244.50	0.2	5,828	0.00%
2023/11/02	55	248.42	52	248.05	248.50	3	5,801	0.05%
2023/11/01	5	253.60	4	250.38	251.00	1	5,757	0.02%
2023/10/31	1	251.50	4	253.25	252.00	-3	5,689	-0.05%
2023/10/30	9	253.33	8	257.50	252.00	1	5,730	0.02%
2023/10/27	18	251.17	20	250.43	254.00	-2	5,619	-0.04%
2023/10/26	6	240.00	8	239.88	236.00	-2	5,359	-0.04%
2023/10/25	13	239.12	19.2	242.32	240.00	-6.2	5,272	-0.12%
2023/10/24	3	220.83	16	227.13	230.00	-13	5,133	-0.25%
2023/10/23	14	215.07	12	212.13	215.00	2	5,129	0.04%
2023/10/20	13	208.50	0	0.00	208.50	13	5,254	0.25%
2023/10/19	1	218.50	22	214.86	218.00	-21	5,417	-0.39%
2023/10/18	5	213.40	3	211.83	210.50	2	5,566	0.04%
2023/10/17	4	217.13	9	218.78	217.00	-5	5,735	-0.09%
2023/10/16	8	226.13	1	223.00	220.50	7	5,918	0.12%
2023/10/13	6	230.50	2	227.50	227.50	4	5,982	0.07%
2023/10/12	1	229.50	1	232.50	232.50	0	6,058	0.00%
2023/10/11	0	0.00	2	232.25	232.00	-2	6,183	-0.03%
2023/10/06	2	238.00	0	0.00	238.00	2	6,303	0.03%
2023/10/05	1	238.00	6	237.75	235.00	-5	6,449	-0.08%
2023/10/04	0.1	233.00	0	0.00	232.50	0.1	6,534	0.00%
2023/10/03	2	234.25	1	235.00	234.00	1	6,640	0.02%
2023/10/02	0	0.00	2	240.00	238.00	-2	6,719	-0.03%
2023/09/28	0	0.00	2	238.50	238.50	-2	6,825	-0.03%
2023/09/27	2	236.50	1	236.50	237.00	1	6,999	0.01%
2023/09/26	5	236.20	2	236.00	235.50	3	7,184	0.04%
2023/09/25	2	239.00	3	237.33	239.50	-1	7,529	-0.01%
2023/09/21	5.1	231.23	18	230.97	233.50	-12.9	7,937	-0.16%
2023/09/20	18	239.92	0	0.00	237.50	18	8,128	0.22%
2023/09/19	0	0.00	1	251.00	249.50	-1	8,256	-0.01%
2023/09/18	7	247.50	3	247.50	246.50	4	8,281	0.05%
2023/09/15	1	246.00	0	0.00	246.50	1	8,385	0.01%
2023/09/14	1.1	244.68	2	244.75	246.50	-0.9	8,414	-0.01%
2023/09/13	0	0.00	5	241.80	242.50	-5	8,469	-0.06%
2023/09/12	3.5	237.21	1	238.00	240.00	2.5	8,595	0.03%
2023/09/11	2	247.00	3	248.17	246.00	-1	8,647	-0.01%
2023/09/08	34	245.84	32	244.98	246.00	2	8,758	0.02%
2023/09/07	3	247.83	1	248.00	247.50	2	8,766	0.02%
2023/09/06	2.1	251.24	2	252.00	250.00	0.1	8,820	0.00%
2023/09/05	8	251.06	0	0.00	250.00	8	8,860	0.09%
2023/09/04	2	255.00	3	255.67	256.00	-1	8,916	-0.01%
2023/09/01	28	257.73	28	254.55	258.50	0	8,964	0.00%
2023/08/31	2	254.75	4	253.50	253.50	-2	9,023	-0.02%
2023/08/30	2	257.50	1	256.00	257.00	1	9,202	0.01%
2023/08/25	1	252.50	0	0.00	248.00	1	9,287	0.01%
2023/08/24	0	0.00	6	252.25	249.50	-6	9,305	-0.06%
2023/08/23	67	249.60	63	253.03	249.50	4	9,304	0.04%
2023/08/22	2.1	255.57	0	0.00	255.00	2.1	9,425	0.02%
2023/08/21	4	258.75	3	260.00	260.00	1	9,482	0.01%
2023/08/18	22	253.57	25	261.84	254.00	-3	9,590	-0.03%
2023/08/17	11	259.68	27	259.94	259.50	-16	9,709	-0.16%
2023/08/16	65	271.92	63	268.74	268.00	2	9,745	0.02%
2023/08/15	11.1	260.42	11	259.77	263.50	0.1	10,042	0.00%
2023/08/14	17.4	254.10	11.2	251.80	250.00	6.2	10,398	0.06%
2023/08/11	17.6	278.07	4	274.88	269.00	13.6	10,493	0.13%
2023/08/10	69.7	286.53	59	292.31	286.00	10.7	10,356	0.10%
2023/08/09	53	291.59	58	279.56	292.00	-5	10,287	-0.05%
2023/08/08	59	280.95	63	283.79	280.50	-4	10,417	-0.04%
2023/08/07	6	287.50	0	0.00	285.50	6	10,717	0.06%
2023/08/04	31	287.34	29	282.81	289.50	2	10,779	0.02%
2023/08/02	10	293.80	56	286.37	285.50	-46	10,840	-0.42%
2023/08/01	3	292.67	3	292.00	293.00	0	10,808	0.00%
2023/07/31	6	287.50	3	287.33	286.50	3	10,838	0.03%
2023/07/28	16.1	286.76	0	0.00	286.00	16.1	11,103	0.14%
2023/07/27	4	294.38	0	0.00	291.50	4	11,155	0.04%
2023/07/26	14	297.00	1	294.00	291.00	13	11,327	0.11%
2023/07/25	95.1	301.53	35	298.81	301.00	60.1	11,201	0.54%
2023/07/24	32	302.02	48	296.85	302.00	-16	11,079	-0.14%
2023/07/21	43	292.93	40	292.19	291.00	3	10,941	0.03%
2023/07/20	11	288.05	1	296.00	287.00	10	10,868	0.09%
2023/07/19	4	293.38	28.1	293.96	292.00	-24.1	10,780	-0.22%
2023/07/18	3.1	285.47	3.1	287.14	283.00	0	10,718	0.00%
2023/07/17	7.1	284.64	11	288.36	288.50	-3.9	10,907	-0.04%
2023/07/14	5	277.40	9.6	277.11	277.50	-4.6	10,937	-0.04%
2023/07/13	20	282.20	4	289.38	280.00	16	10,846	0.15%
2023/07/12	4	293.00	14	290.50	290.00	-10	10,748	-0.09%
2023/07/11	6	283.42	3	283.67	283.00	3	10,628	0.03%
2023/07/10	16	284.25	16	283.38	285.00	0	10,638	0.00%
2023/07/07	2.1	287.08	1	285.00	284.50	1.1	10,601	0.01%
2023/07/06	11.1	291.35	0	0.00	290.00	11.1	10,550	0.11%
2023/07/05	69.2	298.47	56.1	295.39	294.50	13.1	10,508	0.12%
2023/07/04	11.1	302.58	2	301.00	297.00	9.1	10,684	0.09%
2023/07/03	40.3	300.08	9	296.00	299.00	31.3	10,815	0.29%
2023/06/30	4.3	334.37	2	337.50	325.50	2.3	10,553	0.02%
2023/06/29	10	339.70	7	341.29	338.50	3	10,581	0.03%
2023/06/28	10	332.00	9.3	333.95	333.50	0.7	10,466	0.01%
2023/06/27	51	316.69	73	327.62	329.00	-22	10,336	-0.21%
2023/06/26	3	308.17	5	312.30	311.50	-2	10,210	-0.02%
2023/06/21	16	308.50	1	317.50	308.00	15	10,262	0.15%
2023/06/20	6	322.42	3	328.50	320.00	3	10,186	0.03%
2023/06/19	1	326.00	1	329.00	324.00	0	10,176	0.00%
2023/06/16	3.1	330.13	1	328.00	323.00	2.1	10,180	0.02%
2023/06/15	0	0.00	5	321.40	330.00	-5	10,090	-0.05%
2023/06/14	6	317.67	6	321.17	314.00	0	10,005	0.00%
2023/06/13	6	313.42	1	311.50	311.50	5	10,016	0.05%
2023/06/12	3.1	318.61	4	320.50	314.00	-0.9	10,106	-0.01%
2023/06/09	67	318.59	64	314.92	319.00	3	10,155	0.03%
2023/06/08	8	314.94	0	0.00	311.00	8	10,193	0.08%
2023/06/07	56	320.50	1	320.00	322.00	55	10,291	0.53%
2023/06/06	9.3	316.05	1	318.00	315.50	8.3	10,290	0.08%
2023/06/05	18	324.75	6	330.92	315.50	12	10,443	0.11%
2023/06/02	50	320.84	0	0.00	320.50	50	10,354	0.48%
2023/06/01	27	320.28	25	326.50	320.00	2	10,395	0.02%
2023/05/31	42	327.02	41	330.01	327.00	1	10,410	0.01%
2023/05/30	31	328.58	32	331.14	328.50	-1	10,438	-0.01%
2023/05/29	3	326.83	4	330.63	330.50	-1	10,451	-0.01%
2023/05/26	52	327.24	52	333.28	327.00	0	10,501	0.00%
2023/05/25	2	331.00	2	337.00	331.00	0	10,435	0.00%
2023/05/24	3.1	332.13	3	332.33	334.50	0.1	10,597	0.00%
2023/05/23	54.1	341.79	56	330.97	342.00	-1.9	10,554	-0.02%
2023/05/22	3	338.50	3	340.00	332.00	0	10,623	0.00%
2023/05/19	64	341.28	52	337.23	343.50	12	10,942	0.11%
2023/05/18	52	322.80	55	328.56	339.00	-3	10,548	-0.03%
2023/05/17	17	296.09	128.5	289.80	308.50	-111.5	10,167	-1.10%	大賣/鉅額交易
2023/05/16	81.5	280.47	91	279.05	280.50	-9.5	10,044	-0.09%
2023/05/15	36	281.51	9	278.33	275.50	27	10,505	0.26%
2023/05/12	80	284.13	88	291.40	289.00	-8	10,560	-0.08%
2023/05/11	80	284.13	88	291.40	283.50	-8	10,608	-0.08%
2023/05/10	10	280.35	9	280.56	285.00	1	10,557	0.01%
2023/05/09	6	282.33	4	283.63	279.00	2	11,202	0.02%
2023/05/08	45	285.41	47	281.77	287.00	-2	11,495	-0.02%
2023/05/05	11	280.09	7	279.14	281.50	4	11,577	0.03%
2023/05/04	16	279.25	24	280.33	279.00	-8	11,585	-0.07%
2023/05/03	12	274.17	10	274.25	272.50	2	11,322	0.02%
2023/05/02	12	271.58	20	274.03	278.00	-8	11,293	-0.07%
2023/04/28	6	260.75	3	260.50	259.50	3	11,163	0.03%
2023/04/27	2	253.00	3	253.67	257.00	-1	11,317	-0.01%
2023/04/26	4	251.13	16	252.91	254.00	-12	11,495	-0.10%
2023/04/25	19	257.92	11	258.00	254.50	8	11,533	0.07%
2023/04/24	19	251.08	26	254.71	260.50	-7	11,571	-0.06%
2023/04/21	17	254.26	11	252.64	250.00	6	11,703	0.05%
2023/04/20	28	272.29	28	273.05	265.00	0	11,657	0.00%
2023/04/19	14	267.68	16	268.03	269.00	-2	11,532	-0.02%
2023/04/18	1	263.00	1	267.00	265.50	0	11,483	0.00%
2023/04/17	6	264.25	10	262.35	262.00	-4	11,531	-0.03%
2023/04/14	6	267.50	5	267.00	265.00	1	11,654	0.01%
2023/04/13	3	270.33	7	272.79	267.00	-4	11,820	-0.03%
2023/04/12	2	267.00	2	270.75	267.50	0	12,000	0.00%
2023/04/11	1	267.00	2	268.75	265.50	-1	12,263	-0.01%
2023/04/10	7	273.36	6	269.76	265.50	1	12,365	0.01%
2023/04/07	111	273.14	115	275.39	273.00	-4	12,493	-0.03%	大買/大賣/
2023/04/06	110	268.20	84	257.96	269.50	26	12,364	0.21%	大買/
2023/03/31	12	251.71	43	256.45	251.00	-31	12,223	-0.25%
2023/03/30	57	257.61	56.1	257.41	257.50	0.9	12,342	0.01%
2023/03/29	9	257.44	33	251.80	258.00	-24	12,279	-0.20%
2023/03/28	41	249.98	38	247.86	246.00	3	12,297	0.02%
2023/03/27	12.1	253.17	10	256.00	252.00	2.1	12,263	0.02%
2023/03/24	4	250.88	12	251.91	252.50	-8	12,406	-0.06%
2023/03/23	50.1	245.50	65	244.12	244.00	-15	12,539	-0.12%
2023/03/22	73	243.63	52	245.98	243.50	21	12,526	0.17%
2023/03/21	35	243.83	32	249.11	243.50	3	12,477	0.02%
2023/03/20	1	247.00	1	249.50	248.50	0	12,412	0.00%
2023/03/17	22	247.41	22	247.59	247.50	0	12,389	0.00%
2023/03/16	17	247.85	11	245.05	245.50	6	12,333	0.05%
2023/03/15	3	254.00	4	254.50	254.50	-1	12,230	-0.01%
2023/03/14	10	252.35	1	252.50	248.00	9	12,164	0.07%
2023/03/13	4	250.63	0	0.00	250.00	4	12,117	0.03%
2023/03/10	9	260.39	0	0.00	255.00	9	12,041	0.07%
2023/03/09	66	270.17	51	272.18	270.00	15	11,896	0.13%
2023/03/08	62	272.10	53	279.33	271.50	9	11,878	0.08%
2023/03/07	13	279.85	3	277.50	277.50	10	11,702	0.09%
2023/03/06	0	0.00	7	284.86	285.00	-7	12,145	-0.06%
2023/03/03	15	280.60	4	282.38	278.50	11	13,111	0.08%
2023/03/02	3	284.50	6	283.50	283.50	-3	13,927	-0.02%
2023/03/01	6	279.08	2	283.50	278.50	4	14,737	0.03%
2023/02/24	44	281.00	42	281.88	281.00	2	15,311	0.01%
2023/02/23	40	284.76	45	281.06	285.00	-5	15,679	-0.03%
2023/02/22	13	282.42	6	290.00	276.50	7	16,351	0.04%
2023/02/21	51	287.00	53	283.35	287.00	-2	16,517	-0.01%
2023/02/20	54	285.75	53	292.94	284.50	1	16,869	0.01%
2023/02/17	64	294.34	66	289.86	294.50	-2	16,801	-0.01%
2023/02/16	24	281.96	39	280.79	284.00	-15	16,713	-0.09%
2023/02/15	13	271.77	19	272.32	272.50	-6	17,036	-0.04%
2023/02/14	55	272.03	40	270.11	267.50	15	17,159	0.09%
2023/02/13	81	286.17	75	281.97	277.50	6	16,933	0.04%
2023/02/10	9	281.33	10	279.25	277.50	-1	16,509	-0.01%
2023/02/09	14	280.07	11	279.55	276.00	3	16,298	0.02%
2023/02/08	7	280.79	13	282.31	284.00	-6	16,106	-0.04%
2023/02/07	51	282.03	42	277.86	281.00	9	15,899	0.06%
2023/02/06	21	266.17	34	258.81	273.50	-13	15,267	-0.09%
2023/02/03	7	248.43	6	246.58	249.00	1	14,987	0.01%
2023/02/02	2	238.50	2	244.00	247.00	0	14,905	0.00%
2023/02/01	5	241.20	5	238.00	237.50	0	14,915	0.00%
2023/01/31	3	237.83	3	238.67	238.00	0	15,027	0.00%
2023/01/30	3	243.67	3	240.50	237.50	0	15,090	0.00%
2023/01/17	1	243.50	3	247.33	243.50	-2	15,139	-0.01%
2023/01/16	16	235.50	12	238.63	244.00	4	15,033	0.03%
2023/01/13	4	230.50	3	229.67	230.00	1	14,972	0.01%
2023/01/12	34	238.29	35	237.36	230.50	-1	15,079	-0.01%
2023/01/11	19	243.21	12	245.75	240.50	7	15,022	0.05%
2023/01/10	5	247.80	5	243.20	244.00	0	15,027	0.00%
2023/01/09	2	251.50	3	253.67	249.00	-1	15,190	-0.01%
2023/01/06	1	242.00	2	243.00	240.50	-1	15,412	-0.01%
2023/01/05	3	243.50	5.1	243.93	239.50	-2.1	15,764	-0.01%
2023/01/04	19	251.42	20	245.78	243.50	-1	16,017	-0.01%
2023/01/03	5	250.40	3	251.67	250.50	2	16,305	0.01%
2022/12/30	7	247.64	10	247.15	246.00	-3	16,433	-0.02%
2022/12/29	31	245.52	30.1	244.76	250.00	1	16,415	0.01%
2022/12/28	0	0.00	0	239.50	238.50	0	16,430	0.00%
2022/12/27	10	233.55	10	235.10	237.50	0	16,705	0.00%
2022/12/26	3	238.50	4	237.50	240.50	-1	16,719	-0.01%
2022/12/23	3	231.00	4	233.63	232.00	-1	16,719	-0.01%
2022/12/22	19	231.24	23.5	228.94	231.50	-4.5	16,890	-0.03%
2022/12/21	7	231.79	8.5	234.93	228.50	-1.5	16,922	-0.01%
2022/12/20	19	233.29	18	229.81	225.50	1	17,186	0.01%
2022/12/19	4	236.50	4	238.63	237.00	0	17,308	0.00%
2022/12/16	12.1	239.17	16	242.06	234.50	-3.9	17,539	-0.02%
2022/12/15	9.5	244.21	6	247.67	241.00	3.5	17,789	0.02%
2022/12/14	3	250.33	2	246.25	255.00	1	17,895	0.01%
2022/12/13	5	255.40	3.5	256.31	251.50	1.5	18,254	0.01%
2022/12/12	3	250.33	8	252.56	252.00	-5	18,508	-0.03%
2022/12/09	4	252.63	5	251.30	254.00	-1	18,682	-0.01%
2022/12/08	2	242.50	9	240.89	240.50	-7	19,002	-0.04%
2022/12/07	5	242.80	3	240.00	244.00	2	19,374	0.01%
2022/12/06	7.5	264.07	2	261.50	249.50	5.5	19,596	0.03%
2022/12/05	7.3	261.76	3	257.83	269.50	4.3	19,919	0.02%
2022/12/02	2	247.50	0	0.00	245.50	2	20,045	0.01%
2022/12/01	3	251.83	2	249.25	246.50	1	20,315	0.00%
2022/11/30	1	241.50	2	239.25	244.00	-1	20,795	0.00%
2022/11/29	6	236.58	8	237.94	233.50	-2	21,046	-0.01%
2022/11/28	13	239.88	15	244.10	246.50	-2	21,276	-0.01%
2022/11/25	50	248.80	54	247.52	245.50	-4	20,880	-0.02%
2022/11/24	26.5	225.44	35.1	225.55	239.00	-8.6	20,189	-0.04%
2022/11/23	37.7	212.39	35.1	205.03	217.50	2.6	19,465	0.01%
2022/11/22	9	195.83	10	195.25	198.00	-1	18,795	-0.01%
2022/11/21	7	191.43	6.3	190.89	192.00	0.7	18,766	0.00%
2022/11/18	34	184.40	35	183.89	187.00	-1	18,572	-0.01%
2022/11/17	16	173.97	16	175.13	174.00	0	18,131	0.00%
2022/11/16	12	174.04	11	172.00	170.00	1	18,063	0.01%
2022/11/15	5	169.90	4	170.50	169.00	1	18,102	0.01%
2022/11/14	13	169.12	12	171.38	171.00	1	18,652	0.01%
2022/11/11	10	169.05	12	168.88	171.50	-2	18,760	-0.01%
2022/11/10	18	163.00	14	157.50	156.00	4	19,133	0.02%
2022/11/09	0	0.00	1	162.00	162.50	-1	19,230	-0.01%
2022/11/08	1	159.50	0	0.00	159.50	1	19,261	0.01%
2022/11/07	0	0.00	1	160.00	159.50	-1	19,203	-0.01%
2022/11/04	4	160.88	6	160.00	159.00	-2	19,278	-0.01%
2022/11/03	7	161.79	1	162.50	163.00	6	19,264	0.03%
2022/11/02	7	160.14	10	158.90	160.00	-3	19,215	-0.02%
2022/11/01	5	157.20	6	158.08	158.50	-1	19,181	-0.01%
2022/10/31	5	154.50	3	154.83	154.50	2	19,107	0.01%
2022/10/28	0	0.00	1	150.00	151.00	-1	19,040	-0.01%
2022/10/27	3	148.83	9	146.67	149.50	-6	18,960	-0.03%
2022/10/26	0	0.00	6	141.25	143.00	-6	18,882	-0.03%
2022/10/25	3	143.83	1	143.50	143.00	2	18,760	0.01%
2022/10/24	0	0.00	4	150.63	147.50	-4	18,673	-0.02%
2022/10/21	5	150.29	3	148.50	146.50	2	18,672	0.01%
2022/10/20	5	150.40	4	151.25	155.00	1	18,703	0.01%
2022/10/19	19	153.71	11	153.82	153.00	8	18,786	0.04%
2022/10/18	6	153.67	11	150.64	153.00	-5	19,182	-0.03%
2022/10/17	12	143.25	11	143.91	148.50	1	19,289	0.01%
2022/10/14	14	154.68	18	154.69	153.00	-4	19,110	-0.02%
2022/10/13	12.1	153.82	8	157.94	148.50	4.1	18,790	0.02%
2022/10/12	17	163.03	18	162.28	161.50	-1	18,489	-0.01%
2022/10/11	8	162.19	5	164.50	159.50	3	18,286	0.02%
2022/10/07	7	168.21	12	170.88	168.00	-5	18,030	-0.03%
2022/10/06	16	170.84	12	171.42	172.00	4	17,876	0.02%
2022/10/05	11	169.64	9.7	170.24	170.50	1.3	17,793	0.01%
2022/10/04	8	166.19	27.4	166.75	167.00	-19.4	17,617	-0.11%
2022/10/03	11	159.55	6	159.25	157.50	5	17,590	0.03%
2022/09/30	1	162.50	2	158.75	162.50	-1	17,688	-0.01%
2022/09/29	30	158.77	33	158.27	158.00	-3	17,667	-0.02%
2022/09/28	12	159.58	9	159.94	154.00	3	17,494	0.02%
2022/09/27	14	159.07	23	161.20	166.00	-9	17,482	-0.05%
2022/09/26	1	166.00	6	166.25	162.00	-5	17,307	-0.03%
2022/09/23	15	167.37	8	167.81	166.00	7	17,314	0.04%
2022/09/22	11	172.27	18	174.17	174.00	-7	17,473	-0.04%
2022/09/21	7	167.86	5	172.80	169.00	2	17,566	0.01%
2022/09/20	2	171.75	1.5	171.98	173.50	0.6	17,686	0.00%
2022/09/19	11	168.59	7	165.71	163.00	4	17,583	0.02%
2022/09/16	4	168.13	13.1	169.54	171.00	-9.1	17,573	-0.05%
2022/09/15	17	170.38	6	170.08	168.00	11	17,621	0.06%
2022/09/14	25	166.46	24.1	166.50	170.00	0.9	17,559	0.01%
2022/09/13	6	164.00	14	165.00	165.00	-8	17,429	-0.05%
2022/09/12	4	161.00	5.2	163.37	164.00	-1.2	17,644	-0.01%
2022/09/08	8	152.88	4	152.75	154.00	4	17,765	0.02%
2022/09/07	14	153.32	7	151.71	151.50	7	17,825	0.04%
2022/09/06	12.1	156.12	8	153.69	154.00	4.1	17,954	0.02%
2022/09/05	23	174.57	21	172.10	166.50	2	17,691	0.01%
2022/09/02	2	170.75	2	173.00	170.00	0	17,738	0.00%
2022/09/01	5.1	172.12	2	169.00	169.00	3.1	17,737	0.02%
2022/08/31	10	177.20	7.5	178.67	173.50	2.5	18,090	0.01%
2022/08/30	16	171.81	15	172.73	174.00	1	18,361	0.01%
2022/08/29	3	171.17	7	170.14	169.50	-4	18,399	-0.02%
2022/08/26	23.2	182.41	22	184.20	176.00	1.2	18,189	0.01%
2022/08/25	4	174.50	4	175.00	175.50	0	17,591	0.00%
2022/08/24	8	180.25	8	180.00	174.00	0	17,325	0.00%
2022/08/23	2	177.75	6	176.92	176.00	-4	16,999	-0.02%
2022/08/22	12	186.58	10	187.50	180.00	2	16,681	0.01%
2022/08/19	17.5	186.80	40	186.69	184.50	-22.5	16,210	-0.14%
2022/08/18	73	174.90	62	175.69	184.50	11	15,635	0.07%
2022/08/17	67	164.88	79	166.25	168.00	-12	15,227	-0.08%
2022/08/16	6	157.08	12.2	158.22	161.50	-6.2	14,415	-0.04%
2022/08/15	0	0.00	1	147.00	147.00	-1	14,136	-0.01%
2022/08/12	2	141.75	1	143.00	145.00	1	14,246	0.01%
2022/08/11	2	144.25	5	142.80	143.00	-3	14,631	-0.02%
2022/08/10	5.1	145.66	2	144.00	148.00	3.1	14,709	0.02%
2022/08/09	2	141.50	2	141.50	141.50	0	14,685	0.00%
2022/08/05	3	138.00	3	139.33	142.00	0	14,683	0.00%
2022/08/04	0	0.00	2	134.75	135.00	-2	14,680	-0.01%
2022/08/03	0	0.00	1	133.50	133.50	-1	14,638	-0.01%
2022/08/02	5	137.50	5	137.60	133.00	0	14,641	0.00%
2022/08/01	2	139.50	1	139.50	138.00	1	14,564	0.01%
2022/07/29	1	142.00	0	0.00	141.50	1	14,575	0.01%
2022/07/28	1	142.00	2	144.25	141.50	-1	14,550	-0.01%
2022/07/27	2	142.75	2	140.50	141.50	0	14,504	0.00%
2022/07/26	2	148.00	11	147.86	142.00	-9	14,371	-0.06%
2022/07/25	29	147.93	35	148.64	149.50	-6	14,073	-0.04%
2022/07/22	5	140.30	2	141.00	144.50	3	13,539	0.02%
2022/07/21	0.1	130.50	0	0.00	135.00	0.1	13,243	0.00%
2022/07/20	1	131.50	2	131.25	130.00	-1	13,233	-0.01%
2022/07/19	2	131.50	0	0.00	130.00	2	13,290	0.02%
2022/07/18	6	130.42	5	130.50	130.00	1	13,242	0.01%
2022/07/15	8	133.63	10	130.85	131.00	-2	13,165	-0.02%
2022/07/14	5	137.90	5	136.70	137.00	0	13,057	0.00%
2022/07/13	8	137.19	6	139.67	139.50	2	13,098	0.02%
2022/07/12	4	134.75	3	136.50	135.00	1	13,102	0.01%
2022/07/11	8	134.31	10	133.80	139.00	-2	13,132	-0.02%
2022/07/08	14	142.86	7	138.93	135.00	7	12,878	0.05%
2022/07/07	10	141.75	10	140.25	146.00	0	12,717	0.00%
2022/07/06	4	144.88	4	144.50	143.50	0	12,598	0.00%
2022/07/05	7	140.64	5	140.50	148.00	2	12,548	0.02%
2022/07/04	4	140.88	0	0.00	141.50	4	12,505	0.03%
2022/07/01	19	150.95	34	148.21	142.50	-15	12,654	-0.12%
2022/06/30	6	158.75	8	154.13	153.50	-2	12,449	-0.02%
2022/06/29	23	159.04	20.1	153.99	157.50	2.9	12,114	0.02%
2022/06/28	28	151.43	7	152.36	148.50	21	11,846	0.18%
2022/06/27	6	149.25	18	147.94	151.50	-12	11,681	-0.10%
2022/06/24	6	143.33	6	143.58	145.00	0	12,069	0.00%
2022/06/23	0	0.00	1	144.00	143.50	-1	12,214	-0.01%
2022/06/22	4	139.75	3	144.00	138.00	1	12,641	0.01%
2022/06/21	8	142.44	3	142.00	146.00	5	12,601	0.04%
2022/06/20	15	145.60	16	144.50	139.00	-1	12,569	-0.01%
2022/06/17	11	142.77	10	144.15	146.50	1	12,181	0.01%
2022/06/16	2	138.25	1	140.00	137.00	1	11,966	0.01%
2022/06/15	9	139.72	9	142.22	140.00	0	12,054	0.00%
2022/06/14	1	137.50	1	136.00	136.50	0	11,769	0.00%
2022/06/13	3	144.33	5	145.00	143.00	-2	11,547	-0.02%
2022/06/10	8	147.75	9	148.22	152.00	-1	11,272	-0.01%
2022/06/09	13	146.15	13	146.73	145.50	0	11,067	0.00%
2022/06/08	4	141.38	5	141.30	145.50	-1	10,603	-0.01%
2022/06/07	2	136.25	4	131.88	139.50	-2	10,082	-0.02%
2022/05/31	2	128.00	1	127.50	128.50	1	10,383	0.01%
2022/05/30	1	125.50	1	127.00	128.00	0	10,571	0.00%
2022/05/27	2	129.00	2	126.50	126.50	0	10,969	0.00%
2022/05/26	2	133.25	7	133.50	129.00	-5	11,280	-0.04%
2022/05/25	5	129.40	5.5	131.91	131.50	-0.5	11,444	0.00%
2022/05/24	0.5	128.00	0	0.00	127.50	0.5	11,693	0.00%
2022/05/20	4	131.13	11	131.82	129.50	-7	11,628	-0.06%
2022/05/19	8	129.25	31.4	126.57	131.50	-23.4	11,430	-0.20%
2022/05/18	29.4	125.62	2.5	125.16	129.00	26.9	10,988	0.24%
2022/05/17	0	0.00	1	123.00	117.50	-1	10,808	-0.01%
2022/05/16	1	119.00	1	120.00	119.00	0	10,699	0.00%
2022/05/13	1	118.50	2	115.00	117.50	-1	10,620	-0.01%
2022/05/12	2	111.75	5	113.10	111.00	-3	10,550	-0.03%
2022/05/11	2	115.00	1	116.50	115.50	1	10,493	0.01%
2022/05/10	1	115.50	1	114.50	115.00	0	10,465	0.00%
2022/05/09	1	116.50	3	117.67	117.00	-2	10,415	-0.02%
2022/05/06	1	118.00	0	0.00	118.00	1	10,399	0.01%
2022/05/05	2	118.25	1.1	119.10	119.00	0.9	10,353	0.01%
2022/05/04	4.4	117.57	3	115.33	115.50	1.4	10,322	0.01%
2022/05/03	2	119.50	2	120.25	119.00	0	10,284	0.00%
2022/04/28	1	115.00	1	116.00	115.00	0	10,223	0.00%
2022/04/27	1	118.00	0	0.00	116.50	1	10,192	0.01%
2022/04/25	2.2	125.32	15	122.67	118.00	-12.8	10,021	-0.13%
2022/04/22	6	131.17	0	0.00	131.00	6	9,896	0.06%
2022/04/21	4	131.25	3	133.00	134.50	1	9,825	0.01%
2022/04/20	2	131.25	3	131.33	130.00	-1	9,747	-0.01%
2022/04/19	8	133.81	4.1	134.15	133.50	3.9	9,682	0.04%
2022/04/18	13	130.31	7	130.57	132.50	6	9,489	0.06%
2022/04/15	3	132.67	29	133.00	126.50	-26	9,301	-0.28%
2022/04/14	1	130.50	0	0.00	130.00	1	9,135	0.01%
2022/04/13	4	127.38	2.1	128.38	129.50	1.9	9,004	0.02%
2022/04/12	5	125.50	0	0.00	123.50	5	8,848	0.06%
2022/04/11	1.3	125.00	2	123.50	124.50	-0.7	8,762	-0.01%
2022/04/08	3	129.67	4	127.63	129.00	-1	8,652	-0.01%
2022/04/07	15	134.37	16	133.84	128.50	-1	8,453	-0.01%
2022/04/06	2	132.50	2	131.00	132.00	0	8,085	0.00%
2022/04/01	5	133.20	8	134.88	130.50	-3	7,998	-0.04%
2022/03/31	10	134.00	14	131.64	135.50	-4	7,825	-0.05%
2022/03/30	14	135.00	8	135.31	133.50	6	7,527	0.08%
2022/03/29	25	133.74	13	133.35	133.00	12	7,236	0.17%
2022/03/28	7	125.57	5	125.00	125.00	2	6,597	0.03%
2022/03/25	20	124.18	20.3	125.21	124.50	-0.3	6,204	0.00%
2022/03/24	3	117.33	7	118.29	121.00	-4	5,562	-0.07%
2022/03/23	7.1	113.54	4	111.00	112.00	3.1	5,364	0.06%
2022/03/22	1	116.50	5	114.10	117.50	-4	5,208	-0.08%
2022/03/21	3	117.67	2.1	117.52	117.00	0.9	5,168	0.02%
2022/03/18	13	113.00	9.3	111.63	114.00	3.7	4,936	0.07%
2022/03/17	5	107.60	1.2	106.42	108.50	3.8	4,691	0.08%
2022/03/16	3	102.00	0	0.00	99.00	3	4,574	0.07%
2022/03/14	0.4	99.01	0	0.00	101.50	0.4	4,544	0.01%
2022/03/11	1.2	103.83	2	102.25	102.50	-0.8	4,585	-0.02%
2022/03/10	2	105.50	2	106.50	107.00	0	4,523	0.00%
2022/03/09	1	103.00	0	0.00	103.00	1	4,414	0.02%
2022/03/08	2	105.50	1	106.00	101.50	1	4,505	0.02%
2022/03/07	4.3	109.75	2	107.50	106.00	2.3	4,375	0.05%
2022/03/04	8	114.00	3	115.17	112.50	5	4,228	0.12%
2022/03/03	8.2	116.43	18	116.25	115.50	-9.9	4,109	-0.24%
2022/03/02	14	117.93	19	116.68	118.00	-5	3,932	-0.13%
2022/03/01	11	111.91	11	113.32	114.00	0	3,615	0.00%
2022/02/25	8	111.69	24	112.13	111.50	-16	3,327	-0.48%
2022/02/24	14	103.14	9	102.50	103.00	5	3,034	0.16%
2022/02/23	3	97.93	9	101.33	102.50	-6	2,740	-0.22%
2022/02/22	3	93.30	3	93.33	93.40	0	2,852	0.00%
2022/02/18	0	0.00	2	90.70	90.90	-2	3,022	-0.07%
2022/02/14	4	86.75	1	86.20	86.10	3	3,016	0.10%
2022/02/08	1	88.90	4	89.00	89.60	-3	2,971	-0.10%
2022/02/07	2	85.70	0	0.00	86.30	2	2,955	0.07%
2022/01/25	1	84.50	1	85.40	84.40	0	2,928	0.00%
2022/01/24	0	0.00	1	85.20	84.40	-1	2,936	-0.03%
2022/01/21	1	88.00	0	0.00	86.20	1	2,926	0.03%
2022/01/14	1	87.00	0	0.00	87.10	1	3,022	0.03%
2022/01/13	1	89.70	0	0.00	89.60	1	3,007	0.03%
2022/01/12	2	88.85	1	90.00	89.40	1	3,017	0.03%
2022/01/11	1	90.60	1	89.80	89.50	0	3,007	0.00%
2022/01/07	3	91.87	0	0.00	91.50	3	2,983	0.10%
2022/01/03	1	96.10	1	96.20	96.50	0	2,981	0.00%
2021/12/30	1	98.50	0	0.00	97.50	1	2,987	0.03%
2021/12/29	1	97.80	0	0.00	98.00	1	3,020	0.03%
2021/12/28	1	96.40	1	96.40	96.30	0	3,025	0.00%
2021/12/27	1	96.50	1	96.00	96.00	0	3,084	0.00%
2021/12/24	2	97.05	1	96.40	96.20	1	3,148	0.03%
2021/12/17	9	95.62	0	0.00	95.30	9	3,275	0.27%
2021/12/16	5.2	97.72	0	0.00	97.20	5.2	3,236	0.16%
2021/12/15	4.3	99.02	0	0.00	98.20	4.3	3,192	0.13%
2021/12/13	3	100.50	4	100.63	100.50	-1	3,079	-0.03%
2021/12/09	1	96.50	4	97.40	97.20	-3	2,976	-0.10%
2021/12/08	1	96.10	0	0.00	96.00	1	2,953	0.03%
2021/12/07	2	96.55	1	98.50	96.30	1	2,905	0.03%
2021/12/03	1	103.50	1	102.00	103.00	0	2,740	0.00%
2021/12/02	3.4	103.44	1	102.00	102.00	2.4	2,729	0.09%
2021/11/25	8	114.69	0	0.00	112.50	8	2,472	0.32%
2021/11/24	1	108.50	2	113.25	114.50	-1	2,376	-0.04%
2021/11/23	1	108.00	2	112.25	108.00	-1	2,315	-0.04%
2021/11/22	1	109.50	0	0.00	111.50	1	2,259	0.04%
2021/11/19	14	116.39	17	115.41	114.50	-3	2,241	-0.13%
2021/11/18	0	0.00	1	117.00	117.00	-1	2,086	-0.05%
2021/11/17	1	98.08	3	105.50	106.50	-2	1,977	-0.10%
2021/11/16	1	96.50	0	0.00	97.10	1	2,005	0.05%
2021/11/12	1	92.00	0	0.00	92.00	1	2,136	0.05%
2021/11/02	1	96.50	0	0.00	95.00	1	2,419	0.04%
2021/11/01	0	0.00	1	98.50	97.20	-1	2,500	-0.04%
2021/10/27	1	91.60	0	0.00	91.90	1	2,734	0.04%
2021/10/12	2	99.25	1	100.50	100.00	1	3,961	0.03%
2021/10/08	0	0.00	4	98.78	100.50	-4	4,075	-0.10%
2021/10/06	1	93.00	0	0.00	92.70	1	4,310	0.02%
2021/10/04	5	99.20	0	0.00	96.00	5	4,591	0.11%
2021/10/01	0	0.00	1	105.50	104.00	-1	4,549	-0.02%
2021/09/30	0	0.00	8	106.06	108.00	-8	4,537	-0.18%
2021/09/29	10	101.70	1	100.50	100.50	9	4,512	0.20%
2021/09/28	1	103.00	3	104.83	104.00	-2	4,539	-0.04%
2021/09/27	3	101.83	0	0.00	102.00	3	4,536	0.07%
2021/09/22	2	97.10	0	0.00	97.50	2	4,887	0.04%
2021/08/25	1	109.50	1	108.50	107.00	0	5,020	0.00%
2021/08/20	2	100.00	5	100.40	100.50	-3	5,061	-0.06%
2021/08/18	3	108.67	0	0.00	112.50	3	5,022	0.06%
2021/08/17	1	113.50	2	118.25	113.50	-1	5,009	-0.02%
2021/08/13	1	123.00	0	0.00	122.00	1	5,151	0.02%
2021/08/10	0	0.00	10	138.50	137.00	-10	5,518	-0.18%
2021/08/06	3	138.00	1	137.00	137.00	2	5,609	0.04%
2021/08/05	2	141.75	1	139.00	138.00	1	5,609	0.02%
2021/08/04	6	152.83	6	144.58	141.00	0	5,536	0.00%
2021/08/02	0	0.00	3	142.00	147.50	-3	5,320	-0.06%
2021/07/29	0	0.00	5	148.50	150.50	-5	5,211	-0.10%
2021/07/28	2	144.00	2	143.00	144.00	0	5,142	0.00%
2021/07/27	1	148.50	5	150.50	148.50	-4	5,059	-0.08%
2021/07/26	3	150.50	12	149.00	153.00	-9	5,012	-0.18%
2021/07/23	3	152.00	4	146.50	146.00	-1	4,936	-0.02%
2021/07/22	21	147.60	19	150.37	152.00	2	4,841	0.04%
2021/07/21	8	150.50	7	148.00	154.50	1	4,671	0.02%
2021/07/20	7	144.57	12	146.21	140.50	-5	4,495	-0.11%
2021/07/19	5	142.60	6	140.67	147.50	-1	4,184	-0.02%
2021/07/16	5	132.00	6	131.67	134.50	-1	4,024	-0.02%
2021/07/15	0	0.00	2.1	132.49	127.50	-2.1	3,925	-0.05%
2021/07/14	6	125.33	12	126.38	128.50	-6	3,801	-0.16%
2021/07/13	7	125.36	3	122.00	127.00	4	3,717	0.11%
2021/07/12	5.1	121.24	8	121.88	122.00	-3	3,522	-0.08%
2021/07/09	3	112.00	5	114.00	114.00	-2	3,243	-0.06%
2021/07/07	0	0.00	14	104.39	107.50	-14	3,171	-0.44%
2021/07/05	0	0.00	15	104.00	105.00	-15	3,089	-0.49%
2021/07/02	1	106.50	7	102.50	102.50	-6	3,047	-0.20%
2021/07/01	4	101.25	4	103.63	105.00	0	2,988	0.00%
2021/06/30	14	98.82	6	101.63	101.50	8	2,878	0.28%
2021/06/29	4	96.30	12	94.18	96.90	-8	2,721	-0.29%
2021/06/25	3	87.30	0	0.00	86.10	3	2,558	0.12%
2021/06/24	5	85.50	0	0.00	85.10	5	2,558	0.20%
2021/06/15	3	87.20	0	0.00	88.30	3	2,516	0.12%
2021/06/11	3	89.80	1	91.70	87.40	2	2,501	0.08%
2021/06/10	0	0.00	3	94.20	94.20	-3	2,403	-0.12%
2021/06/07	5	91.50	3	91.50	90.80	2	2,360	0.08%
2021/06/02	2	93.80	0	0.00	90.40	2	2,264	0.09%
2021/06/01	8	91.81	4	90.80	92.30	4	2,232	0.18%
2021/05/31	0	0.00	40	92.58	93.00	-40	2,198	-1.82%
2021/05/28	11	95.48	1	95.40	94.90	10	2,136	0.47%
2021/05/27	1	96.40	7	94.57	96.40	-6	2,081	-0.29%
2021/05/26	15	93.83	10	92.10	92.20	5	1,979	0.25%
2021/05/25	6	89.48	16	90.51	93.20	-10	1,939	-0.52%
2021/05/24	6	91.58	6	93.25	92.10	0	1,865	0.00%
2021/05/21	4	91.70	20	88.14	91.00	-16	1,751	-0.91%
2021/05/20	16	90.53	9	93.00	86.00	7	1,631	0.43%
2021/05/19	2	86.90	2	86.70	88.00	0	1,454	0.00%
2021/05/18	1	85.00	11	83.71	83.90	-10	1,327	-0.75%
2021/05/17	0	82.50	1	80.90	82.50	-1	1,212	-0.08%
2021/05/13	1	68.00	0	0.00	68.30	1	1,069	0.09%
2021/05/12	0	0.00	4	76.50	70.00	-4	1,053	-0.38%
2021/05/11	2	76.80	0	0.00	74.20	2	1,034	0.19%
2021/05/10	0	0.00	6	76.00	76.00	-6	1,034	-0.58%
2021/04/21	0	0.00	1	82.00	81.40	-1	1,009	-0.10%
2021/04/20	1	84.50	0	0.00	83.00	1	1,004	0.10%
2021/04/19	10	83.50	0	0.00	83.70	10	1,000	1.00%
2021/04/08	0	0.00	1	81.50	81.40	-1	901	-0.11%
2021/03/31	0	0.00	15	77.06	77.70	-15	855	-1.75%
2021/03/30	6	76.45	6	77.30	76.50	0	832	0.00%
2021/03/29	11	76.05	6	76.60	76.00	5	823	0.61%
2021/03/26	5	75.00	0	0.00	74.80	5	812	0.62%
2021/03/24	3	74.20	3	74.70	75.90	0	811	0.00%
2021/03/19	15	73.30	0	0.00	73.20	15	796	1.88%
2021/02/25	3	76.30	3	77.50	76.20	0	842	0.00%
2021/02/24	3	76.80	1	76.70	76.00	2	858	0.23%
2021/02/23	7	76.77	6	79.10	77.40	1	895	0.11%
2021/02/22	3	76.60	7	76.93	76.60	-4	873	-0.46%
2021/02/19	0	0.00	1	74.20	74.20	-1	861	-0.12%
2021/02/18	1	72.00	0	0.00	74.90	1	863	0.12%
2021/01/22	1	69.70	10	71.00	69.20	-9	950	-0.95%
2021/01/18	0	0.00	21	75.54	75.30	-21	917	-2.29%
2021/01/15	13	76.04	3	76.60	74.20	10	932	1.07%
2020/12/30	0	0.00	12	79.28	79.20	-12	925	-1.30%
2020/12/29	5	80.20	0	0.00	79.20	5	924	0.54%
2020/12/28	11	80.94	0	0.00	80.50	11	922	1.19%
2020/12/24	20	80.90	0	0.00	81.10	20	940	2.13%
2020/12/23	8	81.89	0	0.00	81.60	8	1,097	0.73%
2020/12/11	9	83.20	0	0.00	82.40	9	1,338	0.67%
2020/12/10	5	83.70	0	0.00	83.80	5	1,346	0.37%
2020/11/30	3	86.60	3	87.60	84.70	0	1,468	0.00%
2020/11/25	3	85.40	3	86.50	85.90	0	1,472	0.00%
2020/11/24	28	86.55	0	0.00	85.30	28	1,476	1.90%
2020/11/23	23	87.34	7	87.43	88.50	16	1,456	1.10%
2020/11/20	9	87.00	9	87.87	86.50	0	1,460	0.00%
2020/11/17	4	85.38	3	86.20	85.80	1	1,418	0.07%
2020/11/16	3	83.50	0	0.00	84.80	3	1,444	0.21%
2020/11/13	3	86.30	3	87.00	84.60	0	1,460	0.00%
2020/11/12	3	85.30	9	85.33	85.40	-6	1,455	-0.41%
2020/11/11	3	84.20	3	84.90	84.20	0	1,470	0.00%
2020/11/10	3	83.80	6	84.25	84.20	-3	1,462	-0.21%
2020/11/05	3	83.20	4	83.85	82.80	-1	1,481	-0.07%
2020/11/04	6	82.85	14	82.88	82.50	-8	1,473	-0.54%
2020/10/29	5	80.00	0	0.00	80.40	5	1,448	0.35%
2020/10/28	10	81.35	0	0.00	80.80	10	1,448	0.69%
2020/10/26	5	82.20	0	0.00	81.80	5	1,453	0.34%
2020/10/23	21	82.73	6	83.15	82.70	15	1,458	1.03%
2020/10/22	5	81.50	0	0.00	81.40	5	1,460	0.34%
2020/10/21	3	81.60	3	81.90	81.60	0	1,491	0.00%
2020/10/19	5	80.10	0	0.00	80.50	5	1,505	0.33%
2020/10/15	2	80.35	0	0.00	80.30	2	1,546	0.13%
2020/10/14	1	80.90	0	0.00	80.90	1	1,575	0.06%
2020/10/12	2	80.40	0	0.00	80.30	2	1,619	0.12%
2020/10/07	3	80.53	0	0.00	80.50	3	1,671	0.18%
2020/09/29	1	80.50	0	0.00	80.60	1	1,915	0.05%
2020/09/28	7	82.59	9	83.52	81.10	-2	1,913	-0.10%
2020/09/25	7	82.09	1	80.30	79.80	6	1,770	0.34%
2020/09/22	9	82.87	0	0.00	81.80	9	1,728	0.52%
2020/09/21	3	83.50	0	0.00	84.30	3	1,720	0.17%
2020/09/18	1	85.80	12	84.48	85.00	-11	1,740	-0.63%
2020/09/17	6	83.45	6	84.05	82.80	0	1,852	0.00%
2020/09/16	0	0.00	3	82.50	82.40	-3	1,873	-0.16%
2020/09/11	0	0.00	1	79.90	79.60	-1	1,933	-0.05%
2020/09/10	1	81.50	0	0.00	82.70	1	1,933	0.05%
2020/09/09	3	82.60	4	83.20	82.70	-1	1,931	-0.05%
2020/09/03	1	80.70	0	0.00	80.60	1	2,000	0.05%
2020/08/25	0	0.00	6	78.30	78.00	-6	2,112	-0.28%
2020/08/20	6	77.70	0	0.00	76.60	6	2,159	0.28%
2020/08/18	0	0.00	1	83.50	82.50	-1	2,226	-0.04%
2020/08/17	1	81.60	0	0.00	82.00	1	2,250	0.04%
2020/08/14	0	0.00	9	77.80	78.30	-9	2,231	-0.40%
2020/08/12	8	78.66	2	77.50	78.20	6	2,277	0.26%
2020/08/11	4	78.88	1	80.70	78.30	3	2,303	0.13%
2020/08/05	0	0.00	3	80.30	80.00	-3	2,339	-0.13%
2020/07/29	0	0.00	3	77.10	78.00	-3	2,706	-0.11%
2020/07/28	9	76.88	9	78.03	76.40	0	2,733	0.00%
2020/07/27	6	78.70	0	0.00	78.20	6	2,807	0.21%
2020/07/20	0	0.00	3	81.00	81.40	-3	2,852	-0.11%
2020/07/17	12	79.88	0	0.00	79.60	12	2,856	0.42%
2020/07/13	0	0.00	2	86.20	85.40	-2	2,912	-0.07%
2020/07/10	2	84.45	1	84.50	84.40	1	2,898	0.03%
2020/07/09	0	0.00	3	87.83	87.50	-3	2,857	-0.10%
2020/07/08	2	83.50	0	0.00	83.60	2	2,814	0.07%
2020/07/03	1	82.30	0	0.00	82.00	1	2,912	0.03%
2020/07/01	0	0.00	1	84.20	83.40	-1	2,920	-0.03%
2020/06/30	1	83.40	0	0.00	83.70	1	2,935	0.03%
2020/06/24	5.3	87.05	2	91.30	85.10	3.3	2,946	0.11%
2020/06/23	0.7	89.50	3	89.50	89.50	-2.3	2,823	-0.08%
2020/06/22	4	81.78	3	82.50	81.40	1	2,821	0.04%
2020/06/19	0	0.00	1	82.10	81.50	-1	2,810	-0.04%
2020/06/18	11	83.55	11	83.41	83.00	0	2,818	0.00%
2020/06/17	1	83.20	1	83.60	84.10	0	2,787	0.00%
2020/06/15	1	82.70	12	80.64	81.60	-11	2,819	-0.39%
2020/06/12	1	78.00	0	0.00	78.40	1	2,875	0.03%
2020/06/11	7	82.31	4	85.00	79.00	3	2,899	0.10%
2020/06/09	0	0.00	1	82.50	83.10	-1	2,949	-0.03%
2020/06/05	2	81.70	2	82.50	82.40	0	3,019	0.00%
2020/06/04	0	0.00	1	81.30	82.50	-1	2,990	-0.03%
2020/06/03	9	80.37	12	80.65	80.30	-3	3,022	-0.10%
2020/06/02	4	79.40	3	80.00	79.50	1	3,002	0.03%
2020/05/27	1	79.00	0	0.00	79.70	1	3,096	0.03%
2020/05/26	20	81.17	25	81.84	80.10	-5	3,083	-0.16%
2020/05/25	10	79.11	10	79.78	78.80	0	2,987	0.00%
2020/05/22	10	79.65	7	81.09	77.80	3	2,962	0.10%
2020/05/21	1	78.60	1	78.70	79.10	0	2,908	0.00%
2020/05/14	1	77.20	0	0.00	75.10	1	2,869	0.03%
2020/05/06	6	81.67	6	80.23	81.40	0	2,806	0.00%
2020/04/30	1	72.90	7	75.80	74.90	-6	2,640	-0.23%
2020/04/28	0	0.00	1	72.30	72.00	-1	2,618	-0.04%
2020/04/27	5	71.50	1	71.60	71.20	4	2,656	0.15%
2020/04/23	2	70.80	1	69.80	70.80	1	2,670	0.04%
2020/04/21	1	69.60	0	0.00	67.30	1	2,693	0.04%
2020/04/17	0	0.00	3	70.60	70.30	-3	2,932	-0.10%
2020/04/16	2	71.20	3	70.83	71.50	-1	2,951	-0.03%
2020/04/15	2	71.05	3	70.17	70.30	-1	2,951	-0.03%
2020/04/14	0	0.00	6	69.35	69.70	-6	2,954	-0.20%
2020/04/13	6	68.75	3	69.90	68.30	3	2,981	0.10%
2020/04/10	5	68.94	5	68.58	68.70	0	2,951	0.00%
2020/04/09	2	65.80	3	68.10	69.10	-1	3,002	-0.03%
2020/04/07	1	63.00	0	0.00	63.80	1	3,115	0.03%
2020/04/06	0	0.00	1	60.60	62.30	-1	3,142	-0.03%
2020/03/31	0	0.00	1	60.50	60.20	-1	3,164	-0.03%
2020/03/27	11	55.75	0	0.00	57.50	11	3,239	0.34%
2020/03/26	0	0.00	1	53.90	53.40	-1	3,183	-0.03%
2020/03/23	0	0.00	1	47.90	44.55	-1	3,155	-0.03%
2020/03/20	0	0.00	14	47.60	49.50	-14	3,134	-0.45%
2020/03/18	1	53.20	6	53.40	53.00	-5	3,112	-0.16%
2020/03/16	3	69.40	3	70.00	65.30	0	3,006	0.00%
2020/03/13	4	72.00	2	72.00	72.50	2	2,948	0.07%
2020/03/12	19	82.09	0	0.00	79.90	19	2,936	0.65%
2020/03/11	7	89.61	0	0.00	88.70	7	2,899	0.24%
2020/03/10	2	92.20	3	93.80	93.00	-1	2,887	-0.03%
2020/03/09	27	96.21	25	96.68	94.70	2	2,888	0.07%
2020/03/05	3	95.50	4	96.35	95.30	-1	2,917	-0.03%
2020/03/03	0	0.00	15	91.56	94.60	-15	3,094	-0.48%
2020/03/02	0	0.00	6	88.40	88.30	-6	3,082	-0.19%
2020/02/27	9	87.87	0	0.00	87.00	9	3,119	0.29%
2020/02/25	4	89.50	4	90.45	91.30	0	3,183	0.00%
2020/02/21	9	93.30	11	93.92	93.20	-2	3,371	-0.06%
2020/02/20	1	93.70	0	0.00	93.00	1	3,429	0.03%
2020/02/19	8	93.73	11	93.87	93.60	-3	3,438	-0.09%
2020/02/17	7	93.17	9	93.47	93.00	-2	3,525	-0.06%
2020/02/14	3	92.30	3	92.80	92.80	0	3,581	0.00%
2020/02/13	6	92.80	0	0.00	91.80	6	3,608	0.17%
2020/02/12	6	92.55	10	92.76	92.70	-4	3,676	-0.11%
2020/02/11	3	91.40	3	91.90	91.40	0	3,771	0.00%
2020/02/10	1	89.60	0	0.00	89.80	1	3,787	0.03%
2020/02/07	2	89.20	0	0.00	88.70	2	3,856	0.05%
2020/02/06	3	90.50	0	0.00	90.20	3	3,854	0.08%
2020/02/05	0	0.00	1	91.00	90.80	-1	3,968	-0.03%
2020/02/04	2	90.50	0	0.00	90.10	2	3,969	0.05%
2020/02/03	0	0.00	1	87.90	88.00	-1	3,941	-0.03%
2020/01/31	0	0.00	1	91.70	91.50	-1	3,920	-0.03%
2020/01/30	1	93.60	0	0.00	93.60	1	3,935	0.03%
2020/01/16	11	105.00	10	106.10	105.00	1	3,896	0.03%
2020/01/15	5	106.50	4	107.88	105.50	1	3,873	0.03%
2020/01/14	1	107.50	1	108.50	107.00	0	3,844	0.00%
2020/01/13	13	112.46	0	0.00	109.00	13	3,798	0.34%
2020/01/09	3	110.50	3	111.00	112.50	0	3,525	0.00%
2020/01/08	0	0.00	1	109.50	109.50	-1	3,538	-0.03%
2020/01/07	15	110.80	4	111.75	108.00	11	3,530	0.31%
2020/01/06	5	116.70	4	118.00	113.50	1	3,479	0.03%
2020/01/03	1	117.50	6	119.00	116.50	-5	3,450	-0.14%
2020/01/02	12	116.08	9	117.89	117.50	3	3,391	0.09%
2019/12/31	14	115.61	16	116.53	115.00	-2	3,371	-0.06%
2019/12/30	4	114.63	10	112.25	115.00	-6	3,205	-0.19%
2019/12/27	2	113.00	2	114.50	110.50	0	3,201	0.00%
2019/12/26	0	0.00	2	114.00	114.00	-2	3,302	-0.06%
2019/12/24	2	113.00	1	111.50	111.00	1	3,346	0.03%
2019/12/23	6	111.50	15	110.20	113.00	-9	3,320	-0.27%
2019/12/20	3	105.50	3	106.00	106.50	0	3,228	0.00%
2019/12/17	3	105.00	0	0.00	105.00	3	3,222	0.09%
2019/12/13	1	108.00	0	0.00	108.00	1	3,217	0.03%
2019/12/12	1	108.00	0	0.00	107.50	1	3,211	0.03%
2019/12/11	0	0.00	1	108.50	109.00	-1	3,208	-0.03%
2019/12/09	1	111.50	0	0.00	113.00	1	3,261	0.03%
2019/12/06	1	111.50	0	0.00	111.50	1	3,252	0.03%
2019/11/28	0	0.00	1	114.00	114.00	-1	3,322	-0.03%
2019/11/27	1	115.00	0	0.00	115.50	1	3,319	0.03%
2019/11/26	4	111.75	8	112.56	115.00	-4	3,305	-0.12%
2019/11/25	10	111.00	8	111.94	109.00	2	3,207	0.06%
2019/11/20	0	0.00	1	108.00	107.00	-1	3,193	-0.03%
2019/11/18	4	111.00	4	111.38	112.00	0	3,200	0.00%
2019/11/15	3	109.00	3	108.50	108.50	0	3,213	0.00%
2019/11/14	0	0.00	3	103.33	102.50	-3	3,154	-0.10%
2019/11/13	0	0.00	1	107.50	106.50	-1	3,122	-0.03%
2019/11/12	0	0.00	1	107.50	109.50	-1	3,157	-0.03%
2019/11/11	4	106.75	0	0.00	105.50	4	3,147	0.13%
2019/11/08	2	108.25	0	0.00	105.50	2	3,212	0.06%
2019/11/06	1	107.50	1	105.50	106.50	0	3,147	0.00%
2019/11/05	12	105.96	12	105.17	107.00	0	3,100	0.00%
2019/11/04	0	0.00	4	102.25	102.50	-4	3,060	-0.13%
2019/11/01	0	0.00	4	100.63	101.50	-4	3,113	-0.13%
2019/10/30	2	99.75	4	99.25	99.00	-2	3,173	-0.06%
2019/10/29	2	97.00	27	97.45	97.20	-25	3,287	-0.76%
2019/10/28	2	96.60	0	0.00	96.60	2	3,349	0.06%
2019/10/25	9	97.21	3	97.80	96.00	6	3,348	0.18%
2019/10/24	19	96.97	3	97.03	96.80	16	3,349	0.48%
2019/10/23	5	94.00	2	94.80	95.20	3	3,337	0.09%
2019/10/18	0	0.00	3	92.60	92.30	-3	3,399	-0.09%
2019/10/17	0	0.00	2	91.50	92.50	-2	3,472	-0.06%
2019/10/16	4	90.20	1	90.10	90.10	3	3,566	0.08%
2019/10/15	1	90.80	0	0.00	91.00	1	3,637	0.03%
2019/10/09	1	94.00	1	92.10	91.70	0	3,964	0.00%
2019/10/08	1	95.80	0	0.00	94.40	1	4,032	0.02%
2019/10/04	2	96.40	0	0.00	95.60	2	4,107	0.05%
2019/10/03	1	96.80	0	0.00	96.00	1	4,147	0.02%
2019/09/27	2	99.60	2	100.00	99.10	0	4,321	0.00%
2019/09/26	0	0.00	5	102.20	102.00	-5	4,443	-0.11%
2019/09/25	2	98.60	1	98.40	99.10	1	4,626	0.02%
2019/09/19	2	95.60	2	96.25	95.50	0	4,801	0.00%
2019/09/18	4	95.90	0	0.00	95.70	4	4,887	0.08%
2019/09/17	0	0.00	2	97.00	96.30	-2	4,952	-0.04%
2019/09/16	2	94.80	0	0.00	95.10	2	5,076	0.04%
2019/09/12	2	94.90	0	0.00	94.80	2	5,214	0.04%
2019/09/11	3	94.63	1	95.00	95.20	2	5,336	0.04%
2019/09/10	0	0.00	1	100.00	99.10	-1	5,396	-0.02%
2019/09/09	1	98.00	0	0.00	99.50	1	5,725	0.02%
2019/09/05	1	100.00	0	0.00	99.40	1	5,986	0.02%
2019/09/04	16	103.16	14	102.64	102.00	2	5,991	0.03%
2019/09/02	6	101.25	10	100.25	100.00	-4	6,010	-0.07%
2019/08/30	0	0.00	1	99.50	98.90	-1	6,027	-0.02%
2019/08/29	0	0.00	2	100.50	98.80	-2	6,064	-0.03%
2019/08/28	0	0.00	1	99.00	99.50	-1	6,050	-0.02%
2019/08/27	1	96.70	0	0.00	96.20	1	6,103	0.02%
2019/08/26	0	0.00	1	96.30	96.10	-1	6,136	-0.02%
2019/08/23	15	98.99	14	98.44	98.10	1	6,163	0.02%
2019/08/22	5	98.14	2	98.80	97.00	3	6,147	0.05%
2019/08/21	1	97.70	0	0.00	97.70	1	6,203	0.02%
2019/08/20	1	98.70	4	98.23	99.10	-3	6,208	-0.05%
2019/08/19	1	95.20	2	94.25	95.30	-1	6,310	-0.02%
2019/08/16	0	0.00	1	92.70	91.50	-1	6,389	-0.02%
2019/08/15	2	92.70	1	92.40	92.50	1	6,509	0.02%
2019/08/14	1	97.30	1	97.10	96.40	0	6,532	0.00%
2019/08/13	1	100.50	1	98.00	98.00	0	6,534	0.00%
2019/08/12	0	0.00	1	96.00	95.30	-1	6,536	-0.02%
2019/08/08	2	94.95	1	96.00	94.40	1	6,801	0.01%
2019/08/07	2	93.60	0	0.00	94.20	2	6,967	0.03%
2019/08/06	6	93.53	17	91.53	94.50	-11	6,981	-0.16%
2019/08/05	1	98.20	1	91.80	91.80	0	6,942	0.00%
2019/08/01	1	99.00	3	101.00	99.00	-2	6,905	-0.03%
2019/07/31	12	99.62	5	101.16	98.80	7	6,888	0.10%
2019/07/29	1	122.00	0	0.00	120.50	1	6,669	0.01%
2019/07/26	2	121.25	0	0.00	121.50	2	6,751	0.03%
2019/07/25	1	121.50	2	120.00	120.00	-1	6,772	-0.01%
2019/07/24	4	123.38	2	124.75	123.00	2	6,857	0.03%
2019/07/22	0	0.00	2	121.00	121.50	-2	7,018	-0.03%
2019/07/19	4	121.00	12	120.54	120.50	-8	7,121	-0.11%
2019/07/18	2	123.75	1	124.00	122.50	1	7,141	0.01%
2019/07/17	1	124.50	10	125.00	124.00	-9	7,199	-0.13%
2019/07/16	15	124.83	9	124.89	124.00	6	7,198	0.08%
2019/07/15	6	120.50	10	121.40	122.00	-4	7,043	-0.06%
2019/07/12	6	118.25	6	117.67	117.00	0	6,933	0.00%
2019/07/11	0	0.00	2	114.50	114.50	-2	6,962	-0.03%
2019/07/10	2	116.50	0	0.00	117.00	2	7,052	0.03%
2019/07/09	1	116.00	1	116.50	115.00	0	7,262	0.00%
2019/07/08	5	115.80	2	116.50	115.00	3	7,385	0.04%
2019/07/05	7	118.43	4	118.75	120.00	3	7,655	0.04%
2019/07/04	0	0.00	12	117.71	117.00	-12	7,735	-0.16%
2019/07/03	7	118.36	6	117.75	118.00	1	7,830	0.01%
2019/07/02	20	117.38	21	118.21	117.00	-1	7,847	-0.01%
2019/06/28	2	112.25	0	0.00	111.50	2	7,896	0.03%
2019/06/27	0	0.00	1	113.00	113.00	-1	7,985	-0.01%
2019/06/26	4	110.88	2	110.50	111.00	2	8,050	0.02%
2019/06/25	2	112.25	2	111.50	112.00	0	8,132	0.00%
2019/06/24	5	114.00	2	114.00	113.50	3	8,241	0.04%
2019/06/21	2	117.50	3	117.33	116.00	-1	8,307	-0.01%
2019/06/20	8	115.44	9	115.17	117.00	-1	8,286	-0.01%
2019/06/19	1	113.50	4	113.25	113.00	-3	8,261	-0.04%
2019/06/18	2	113.50	5	111.80	110.50	-3	8,390	-0.04%
2019/06/17	21	112.45	27	111.15	112.50	-6	8,383	-0.07%
2019/06/14	19	107.00	12	106.08	107.00	7	8,255	0.08%
2019/06/13	3	104.00	2	105.00	102.50	1	8,148	0.01%
2019/06/12	2	101.00	2	102.50	104.00	0	8,351	0.00%
2019/06/11	6	102.75	5	101.50	101.00	1	8,488	0.01%
2019/06/06	3	98.37	2	98.60	98.80	1	9,213	0.01%
2019/06/04	2	101.50	1	102.00	101.00	1	9,309	0.01%
2019/06/03	4	103.88	3	104.17	100.50	1	9,497	0.01%
2019/05/30	2	105.00	3	104.83	104.00	-1	9,631	-0.01%
2019/05/29	1	107.50	0	0.00	105.00	1	9,784	0.01%
2019/05/28	6	106.17	6	104.92	108.50	0	9,943	0.00%
2019/05/27	1	105.00	0	0.00	104.00	1	9,925	0.01%
2019/05/24	12	108.83	15	107.17	104.50	-3	10,059	-0.03%
2019/05/23	15	103.07	19	102.87	105.00	-4	9,946	-0.04%
2019/05/22	21	103.69	23	103.61	101.50	-2	9,930	-0.02%
2019/05/21	6	97.90	7	97.71	100.00	-1	9,909	-0.01%
2019/05/20	2	99.45	2	97.80	97.80	0	10,089	0.00%
2019/05/17	2	99.75	2	100.25	99.80	0	10,302	0.00%
2019/05/16	14	103.89	1	102.50	100.00	13	10,309	0.13%
2019/05/15	17	98.43	20	101.53	102.00	-3	10,145	-0.03%
2019/05/13	1	92.10	0	0.00	91.50	1	10,344	0.01%
2019/05/10	2	94.90	1	93.80	91.50	1	10,486	0.01%
2019/05/09	10	98.65	11	92.82	92.70	-1	10,509	-0.01%
2019/05/08	19	99.80	18	98.66	97.80	1	10,650	0.01%
2019/05/07	10	99.00	15	98.25	98.80	-5	10,661	-0.05%
2019/05/06	8	97.58	6	99.22	96.60	2	10,796	0.02%
2019/05/03	1	96.10	6	97.63	98.70	-5	10,910	-0.05%
2019/04/30	49	93.78	48	93.50	94.00	1	10,897	0.01%
2019/04/29	7	92.30	5	90.96	89.80	2	10,771	0.02%
2019/04/26	10	97.40	8	97.81	95.00	2	10,651	0.02%
2019/04/25	5	101.02	2	98.75	98.00	3	10,556	0.03%
2019/04/24	3	106.33	6	106.50	104.00	-3	10,417	-0.03%
2019/04/23	8	110.13	6	110.33	110.00	2	10,323	0.02%
2019/04/22	3	105.33	0	0.00	105.50	3	10,162	0.03%
2019/04/18	3	104.50	2	104.00	104.00	1	10,111	0.01%
2019/04/17	3	107.67	3	109.00	106.50	0	10,075	0.00%
2019/04/16	2	104.50	0	0.00	105.50	2	10,023	0.02%
2019/04/15	16	106.50	16	107.00	105.50	0	9,913	0.00%
2019/04/12	1	113.00	3	113.50	112.50	-2	9,713	-0.02%
2019/04/11	10	110.50	6	110.75	110.50	4	9,613	0.04%
2019/04/10	5	115.60	2	115.25	117.00	3	9,301	0.03%
2019/04/09	12	115.67	0	0.00	113.00	12	9,170	0.13%
2019/04/08	2	115.00	1	119.00	113.00	1	9,023	0.01%
2019/04/03	6	120.50	1	123.00	120.00	5	8,840	0.06%
2019/04/02	5	115.50	4	116.50	115.50	1	8,605	0.01%
2019/04/01	0	0.00	1	118.50	117.50	-1	8,423	-0.01%
2019/03/29	13	122.00	0	0.00	121.50	13	8,290	0.16%
2019/03/28	1	127.00	3	124.17	125.00	-2	8,214	-0.02%
2019/03/27	2	126.75	2	126.25	125.00	0	8,173	0.00%
2019/03/26	2	135.50	11	134.32	131.00	-9	8,153	-0.11%
2019/03/25	32	133.53	41	134.61	135.50	-9	8,054	-0.11%
2019/03/22	0	0.00	2	132.25	134.50	-2	7,981	-0.03%
2019/03/21	7	134.79	7	134.36	135.00	0	7,915	0.00%
2019/03/20	1	131.00	20	129.50	131.00	-19	7,718	-0.25%
2019/03/19	25	127.48	28	127.54	126.00	-3	7,683	-0.04%
2019/03/18	1	126.50	2	123.50	124.50	-1	7,562	-0.01%
2019/03/15	10	125.15	12	124.04	125.00	-2	7,641	-0.03%
2019/03/14	6	123.67	7	124.14	127.00	-1	7,503	-0.01%
2019/03/13	62	123.80	61	125.33	123.00	1	7,558	0.01%
2019/03/12	16	114.53	23	116.85	118.50	-7	7,103	-0.10%
2019/03/08	16	109.16	20	106.00	111.50	-4	6,836	-0.06%
2019/03/07	6	111.50	14	108.75	108.00	-8	6,888	-0.12%
2019/03/06	16	109.94	2	110.50	111.00	14	6,788	0.21%
2019/03/05	12	106.67	13	106.04	105.50	-1	6,726	-0.01%
2019/03/04	7	106.00	4	104.38	103.50	3	6,741	0.04%
2019/02/27	5	103.00	1	101.00	106.00	4	6,653	0.06%
2019/02/26	0	0.00	3	98.47	96.50	-3	6,614	-0.05%
2019/02/25	1	100.00	6	96.30	96.20	-5	6,869	-0.07%
2019/02/22	3	104.50	2	105.50	106.00	1	6,893	0.01%
2019/02/21	4	107.13	6.3	107.56	106.50	-2.3	6,847	-0.03%
2019/02/20	4	110.25	2	111.00	111.00	2	6,946	0.03%
2019/02/19	16	109.25	14	110.32	109.00	2	6,887	0.03%
2019/02/18	6	101.60	4	104.75	107.00	2	6,640	0.03%
2019/02/15	2	98.55	0	0.00	97.30	2	6,388	0.03%
2019/02/14	3	97.40	9	96.93	97.40	-6	6,291	-0.10%
2019/02/13	7	98.90	8	98.13	99.10	-1	6,187	-0.02%
2019/02/12	3	96.47	9	94.22	95.80	-6	6,032	-0.10%
2019/02/11	0	0.00	1	87.00	91.00	-1	5,808	-0.02%
2019/01/30	5	84.04	6	84.17	82.80	-1	5,644	-0.02%
2019/01/29	2	83.25	2	82.65	83.80	0	5,605	0.00%
2019/01/28	0	0.00	1	80.70	81.10	-1	5,443	-0.02%
2019/01/25	15	80.66	11	80.74	80.80	4	5,397	0.07%
2019/01/24	55	78.09	52	78.37	79.90	3	5,292	0.06%
2019/01/23	13	76.05	13	75.48	76.20	0	5,181	0.00%
2019/01/22	1	73.00	1	74.30	72.20	0	5,161	0.00%
2019/01/21	0	0.00	1	72.60	72.70	-1	5,279	-0.02%
2019/01/18	1	73.80	0	0.00	72.50	1	5,389	0.02%
2019/01/17	0	0.00	3	71.23	70.00	-3	5,515	-0.05%
2019/01/14	5	72.80	5	72.30	72.80	0	5,989	0.00%
2019/01/11	3	72.80	1	75.10	72.20	2	6,089	0.03%
2019/01/10	1	76.40	1	75.60	76.30	0	6,209	0.00%
2019/01/08	2	77.55	4	77.88	77.50	-2	6,583	-0.03%
2019/01/07	0	0.00	1	76.40	76.20	-1	6,834	-0.01%
2019/01/04	4	76.28	0	0.00	75.70	4	6,930	0.06%
2019/01/03	2	76.85	1	78.00	77.20	1	7,041	0.01%
2019/01/02	0	0.00	2	78.35	77.30	-2	7,151	-0.03%
2018/12/27	0	0.00	1	73.40	72.80	-1	7,653	-0.01%
2018/12/26	2	73.00	2	72.70	71.60	0	7,653	0.00%
2018/12/24	0	0.00	1	72.50	74.20	-1	7,653	-0.01%
2018/12/22	0	0.00	2	72.30	72.50	-2	7,636	-0.03%
2018/12/21	2	73.35	0	0.00	73.50	2	7,630	0.03%
2018/12/20	10	73.06	13	69.18	73.40	-3	7,589	-0.04%
2018/12/19	7	75.13	5	73.90	71.30	2	7,486	0.03%
2018/12/18	0	0.00	3	79.10	79.00	-3	7,334	-0.04%
2018/12/17	0	0.00	6	80.95	80.90	-6	7,298	-0.08%
2018/12/14	2	81.00	0	0.00	79.20	2	7,283	0.03%
2018/12/13	3	81.07	4	79.95	80.70	-1	7,234	-0.01%
2018/12/12	2	82.40	2	83.10	81.60	0	7,186	0.00%
2018/12/11	2	80.50	3	80.77	80.00	-1	7,080	-0.01%
2018/12/10	3	79.00	0	0.00	79.20	3	7,022	0.04%
2018/12/07	4	79.83	5	76.92	80.20	-1	6,862	-0.01%
2018/12/06	13	79.18	12	76.88	74.10	1	6,722	0.01%
2018/12/05	0	0.00	1	76.40	77.70	-1	6,497	-0.02%
2018/12/04	5	78.24	1	79.90	77.10	4	6,469	0.06%
2018/12/03	2	78.45	1	78.40	78.80	1	6,434	0.02%
2018/11/30	5	79.68	5	79.30	78.00	0	6,371	0.00%
2018/11/29	2	77.20	5	78.28	77.90	-3	6,209	-0.05%
2018/11/28	6	77.73	4	78.10	76.10	2	6,073	0.03%
2018/11/27	5	76.48	3	76.60	78.20	2	5,967	0.03%
2018/11/26	1	75.00	1	75.60	76.40	0	5,845	0.00%
2018/11/23	28	76.14	26	76.12	75.60	2	5,714	0.04%
2018/11/22	3	72.60	5	75.62	73.80	-2	5,505	-0.04%
2018/11/21	0	0.00	3	70.40	70.50	-3	5,205	-0.06%
2018/11/20	1	63.60	0	0.00	64.10	1	4,983	0.02%
2018/11/19	3	64.40	3.2	64.04	64.60	-0.2	4,935	0.00%
2018/11/16	0.2	62.30	1	62.10	62.30	-0.8	4,731	-0.02%
2018/11/15	0	0.00	1	56.80	56.70	-1	4,649	-0.02%
2018/11/14	0	0.00	1	57.90	57.20	-1	4,642	-0.02%
2018/11/13	2	56.70	0	0.00	57.30	2	4,631	0.04%
2018/11/09	1	60.00	1	59.20	59.40	0	4,649	0.00%
2018/11/07	1	59.80	1	59.70	60.20	0	4,623	0.00%
2018/11/06	1	60.50	0	0.00	59.20	1	4,648	0.02%
2018/11/05	0	0.00	1	58.70	58.60	-1	4,615	-0.02%
2018/11/02	1	60.80	1	60.60	60.10	0	4,580	0.00%
2018/11/01	3	60.63	5	61.42	60.80	-2	4,565	-0.04%
2018/10/31	2	58.60	1	59.30	59.70	1	4,525	0.02%
2018/10/30	6	60.23	7	59.26	59.00	-1	4,504	-0.02%
2018/10/29	3	57.17	3	57.50	58.70	0	4,479	0.00%
2018/10/26	21	63.73	17	62.72	60.30	4	4,417	0.09%
2018/10/25	9	62.32	10	62.98	63.30	-1	4,334	-0.02%
2018/10/24	3	64.63	14	65.94	63.00	-11	4,179	-0.26%
2018/10/23	0	0.00	72	68.64	65.90	-72	4,012	-1.79%
2018/10/22	1	66.80	0	0.00	66.20	1	3,782	0.03%
2018/10/19	32	65.41	2	65.55	67.60	30	3,731	0.80%
2018/10/18	4	66.85	3	67.73	66.00	1	3,623	0.03%
2018/10/17	55	67.06	8	66.53	67.20	47	3,478	1.35%
2018/10/16	8	64.49	1	65.70	63.40	7	3,237	0.22%
2018/10/15	27	65.05	31	65.51	65.90	-4	3,152	-0.13%
2018/10/12	7	61.57	6	62.77	63.80	1	2,834	0.04%
2018/10/11	2	57.40	4	58.13	58.00	-2	2,746	-0.07%
2018/10/09	2	59.95	31	62.50	61.00	-29	2,633	-1.10%
2018/10/08	37	59.96	17	59.55	62.50	20	2,566	0.78%
2018/10/05	13	57.75	1	57.60	58.30	12	2,235	0.54%
2018/09/27	5	52.80	5	52.20	52.10	0	2,397	0.00%
2018/09/07	0	0.00	2	56.10	55.00	-2	2,856	-0.07%
2018/09/05	0	0.00	2	61.10	61.10	-2	3,076	-0.07%
2018/08/31	2	62.90	0	0.00	62.40	2	3,463	0.06%
2018/08/28	2	63.50	0	0.00	62.30	2	4,051	0.05%
2018/08/24	0	0.00	3	60.90	60.40	-3	4,642	-0.06%
2018/08/21	0	0.00	1	63.60	63.30	-1	4,794	-0.02%
2018/08/20	0	0.00	1	62.80	63.00	-1	4,813	-0.02%
2018/08/17	3	66.03	3	64.40	63.50	0	4,855	0.00%
2018/08/10	3	69.80	2	68.60	68.50	1	5,170	0.02%
2018/08/08	0	0.00	3	69.83	69.70	-3	5,338	-0.06%
2018/08/06	1	72.50	1	73.70	72.60	0	5,481	0.00%
2018/08/03	1	72.00	2	71.60	71.80	-1	5,493	-0.02%
2018/08/02	12	70.50	12	70.37	69.00	0	5,629	0.00%
2018/08/01	0	0.00	3	68.00	69.10	-3	5,726	-0.05%
2018/07/30	3	68.50	0	0.00	66.80	3	5,933	0.05%
2018/07/27	1	69.20	3	68.50	68.50	-2	6,185	-0.03%
2018/07/26	4	70.78	0	0.00	69.10	4	6,384	0.06%
2018/07/24	3	69.30	3	70.00	69.90	0	6,670	0.00%
2018/07/23	0	0.00	1	67.20	67.10	-1	6,880	-0.01%
2018/07/20	1	71.50	0	0.00	69.20	1	7,331	0.01%
2018/07/19	3	70.00	5	69.22	69.00	-2	7,533	-0.03%
2018/07/18	6	73.07	0	0.00	69.60	6	7,690	0.08%
2018/07/16	1	74.00	2	75.50	74.70	-1	8,350	-0.01%
2018/07/13	1	71.60	0	0.00	72.10	1	8,375	0.01%
2018/07/12	1	70.00	1	70.80	70.90	0	8,422	0.00%
2018/07/11	1	68.90	2	68.65	68.00	-1	8,458	-0.01%
2018/07/09	1	65.30	2	67.00	67.80	-1	8,641	-0.01%
2018/07/06	1	62.90	0	0.00	62.80	1	8,858	0.01%
2018/07/05	4	66.43	1	68.00	65.10	3	8,967	0.03%
2018/07/03	2	73.00	3	74.30	73.50	-1	9,087	-0.01%
2018/07/02	2	78.45	1	78.40	77.90	1	9,095	0.01%
2018/06/29	1	76.80	0	0.00	76.80	1	9,088	0.01%
2018/06/28	0	0.00	1	76.30	76.80	-1	9,137	-0.01%
2018/06/26	2	79.50	0	0.00	78.20	2	9,109	0.02%
2018/06/21	3	83.83	6	84.70	85.00	-3	9,106	-0.03%
2018/06/20	2	83.95	3	84.47	82.90	-1	9,071	-0.01%
2018/06/19	1	84.10	1	86.00	83.30	0	9,004	0.00%
2018/06/15	3	84.33	0.5	84.50	83.50	2.5	8,952	0.03%
2018/06/14	5	90.80	6	87.68	87.30	-1	8,842	-0.01%
2018/06/13	42	91.02	42	88.85	88.20	0	8,725	0.00%
2018/06/12	2	88.90	1	88.30	87.30	1	8,543	0.01%
2018/06/08	3	86.27	5	84.76	84.90	-2	8,330	-0.02%
2018/06/07	27	92.21	28	89.87	89.10	-1	8,154	-0.01%
2018/06/06	6	88.80	2	88.30	88.80	4	7,921	0.05%
2018/06/05	2	88.65	2	89.80	88.90	0	7,773	0.00%
2018/06/04	38	90.80	38	90.58	87.10	0	7,532	0.00%
2018/06/01	1	82.90	4	83.63	86.30	-3	7,180	-0.04%
2018/05/31	2	78.00	0	0.00	78.50	2	6,909	0.03%
2018/05/25	3	74.00	5	76.42	74.00	-2	6,697	-0.03%
2018/05/24	8	77.00	8	77.60	77.00	0	6,643	0.00%
2018/05/23	2	76.00	0	0.00	77.60	2	6,567	0.03%
2018/05/22	1	73.60	0	0.00	73.40	1	6,431	0.02%
2018/05/21	0.1	73.60	1	73.30	73.40	-0.9	6,376	-0.01%
2018/05/18	3	74.47	27	74.80	74.80	-24	6,269	-0.38%
2018/05/16	26	79.82	5	80.52	77.30	21	6,093	0.34%
2018/05/15	4.1	80.08	1	81.00	79.10	3.1	5,974	0.05%
2018/05/14	8.1	80.06	5	78.50	81.20	3.1	5,886	0.05%
2018/05/11	4	79.70	5	79.70	78.60	-1	5,761	-0.02%
2018/05/10	39	80.93	36	81.42	81.90	3	5,666	0.05%
2018/05/09	10	77.05	10	78.77	77.00	0	5,455	0.00%
2018/05/08	8	81.26	8	81.95	80.90	0	5,277	0.00%
2018/05/07	25	82.13	24	81.12	82.80	1	5,180	0.02%
2018/05/04	3	80.67	6	80.12	80.30	-3	5,026	-0.06%
2018/05/03	7	87.09	7	90.54	86.10	0	4,759	0.00%
2018/05/02	2	91.20	9	90.10	91.20	-7	4,545	-0.15%
2018/04/30	20	90.78	18	88.65	89.20	2	4,420	0.05%
2018/04/27	5	89.92	13	89.68	88.80	-8	4,208	-0.19%
2018/04/26	32.2	91.69	58	92.27	91.00	-25.8	3,949	-0.65%
2018/04/25	2	87.30	4	86.65	88.90	-2	3,471	-0.06%
2018/04/24	31	83.60	18	82.84	80.90	13	3,192	0.41%
2018/04/23	28	84.36	7	85.00	83.00	21	3,014	0.70%
2018/04/20	61	81.00	59	80.87	81.80	2	2,787	0.07%
2018/04/19	3	78.60	5	75.00	78.60	-2	2,277	-0.09%
2018/04/18	2	69.65	2	70.40	71.50	0	2,129	0.00%
2018/04/17	8	68.08	6	69.13	67.30	2	2,016	0.10%
2018/04/16	6	71.38	2	71.50	71.50	4	1,902	0.21%
2018/04/13	0	0.00	5	70.22	70.50	-5	1,770	-0.28%
2018/04/12	51	68.66	47	68.33	70.00	4	1,579	0.25%
2018/04/11	2	62.15	0	0.00	65.70	2	1,255	0.16%
2018/04/10	2	65.30	4	63.70	59.80	-2	1,088	-0.18%
2018/04/09	2	60.30	5	57.70	60.90	-3	926	-0.32%
2018/04/03	0	0.00	2	55.45	55.40	-2	816	-0.24%
2018/04/02	2	54.95	0	0.00	54.60	2	764	0.26%
2018/03/31	1	54.70	2	55.30	55.20	-1	730	-0.14%
2018/03/27	6	55.45	4	54.75	53.50	2	598	0.33%
2018/03/23	0	0.00	1	47.00	48.90	-1	449	-0.22%
2018/03/22	2	48.78	2	47.80	47.20	0	430	0.00%
2018/03/20	0	0.00	1	46.95	47.00	-1	400	-0.25%
2018/03/12	0	0.00	1	43.70	44.10	-1	369	-0.27%
2018/03/09	0	0.00	1	43.70	43.60	-1	371	-0.27%
2018/03/08	1	44.30	0	0.00	43.90	1	375	0.27%
2018/03/05	1	44.30	0	0.00	43.20	1	372	0.27%
2018/03/02	0	0.00	1	42.10	42.10	-1	367	-0.27%
2018/03/01	1	42.65	1	42.60	42.60	0	374	0.00%
2018/02/27	3	42.63	0	0.00	42.70	3	378	0.79%
2018/02/07	0	0.00	1	45.05	44.70	-1	483	-0.21%
2018/02/02	0	0.00	4	49.00	49.00	-4	515	-0.78%
2018/01/24	1	50.30	0	0.00	50.30	1	666	0.15%
2018/01/11	0	0.00	1	49.30	49.20	-1	646	-0.15%
2018/01/09	0	0.00	4	50.00	49.90	-4	642	-0.62%
2018/01/04	0	0.00	2	50.40	50.50	-2	653	-0.31%
2018/01/03	2	51.00	0	0.00	50.40	2	654	0.31%
2018/01/02	10	51.30	0	0.00	51.10	10	647	1.54%