美時 (1795)-永豐金-豐原券商分點個股進出

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-豐原券商分點個股進出

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-豐原券商分點個股進出
永豐金-豐原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
2024/12/16	1.1	258.99	0.6	261.38	257.50	0.5	2,064	0.02%
2024/12/13	1	262.02	0	0.00	261.00	1	2,059	0.05%
2024/12/11	0.1	267.00	0	0.00	266.00	0.1	2,081	0.00%
2024/12/10	3.1	273.52	7	273.00	272.50	-3.9	2,075	-0.19%
2024/12/09	1	276.00	2	278.00	276.50	-1	2,093	-0.05%
2024/12/06	5.1	281.47	0	0.00	280.00	5.1	2,105	0.24%
2024/12/05	0	0.00	1	291.00	286.00	-1	2,098	-0.05%
2024/12/04	1	287.50	0	0.00	287.00	1	2,095	0.05%
2024/12/03	0	0.00	1	288.00	288.00	-1	2,115	-0.05%
2024/12/02	5	286.00	0	0.00	286.00	5	2,109	0.24%
2024/11/29	3	288.33	13.2	291.58	291.50	-10.2	2,084	-0.49%
2024/11/27	2	282.25	1	280.98	279.50	1	2,001	0.05%
2024/11/25	1	284.00	1	285.00	285.50	0	1,985	0.00%
2024/11/22	11	283.73	1	281.50	281.50	10	1,981	0.50%
2024/11/21	8	285.94	0	0.00	285.50	8	1,967	0.41%
2024/11/20	3	289.67	9	288.17	288.00	-6	1,938	-0.31%
2024/11/19	2	285.25	2	285.25	285.50	0	1,922	0.00%
2024/11/18	1	277.01	1	280.00	279.00	0	1,948	0.00%
2024/11/15	6	279.35	3	277.84	277.50	3	1,969	0.15%
2024/11/14	9.2	283.83	16	288.78	282.00	-6.8	1,956	-0.35%
2024/11/13	2.5	286.19	2	281.25	281.50	0.5	1,883	0.03%
2024/11/12	4.1	287.35	33	287.18	285.00	-28.9	1,843	-1.57%
2024/11/11	4	286.13	1	289.00	290.00	3	1,833	0.16%
2024/11/08	2	269.51	6.4	282.11	285.00	-4.4	1,809	-0.24%
2024/11/07	1	261.00	0	0.00	261.00	1	1,708	0.06%
2024/11/06	1	259.50	0	0.00	259.00	1	1,725	0.06%
2024/11/05	1	260.50	1	264.00	264.00	0	1,760	0.00%
2024/11/01	1	252.50	1	255.00	255.00	0	1,888	0.00%
2024/10/30	0.1	252.00	0	0.00	251.50	0.1	1,927	0.01%
2024/10/29	0	255.50	0	0.00	254.00	0	1,965	0.00%
2024/10/24	3	262.00	2.1	260.51	260.00	1	2,088	0.05%
2024/10/23	0	0.00	1	260.50	260.50	-1	2,096	-0.05%
2024/10/18	2	259.00	2	259.25	259.00	0	2,160	0.00%
2024/10/17	0	0.00	1	263.50	260.00	-1	2,198	-0.05%
2024/10/16	4	252.88	3	253.33	251.00	1	2,228	0.04%
2024/10/15	4	253.50	1	256.50	252.50	3	2,237	0.13%
2024/10/14	2	252.50	2	252.25	255.50	0	2,292	0.00%
2024/10/11	4.1	253.02	0.6	254.26	253.00	3.5	2,324	0.15%
2024/10/09	1.5	256.47	0	0.00	255.50	1.5	2,530	0.06%
2024/10/08	6	260.75	0	0.00	262.00	6	2,546	0.24%
2024/10/07	1	260.50	1	261.50	262.50	0	2,604	0.00%
2024/10/04	1	262.00	1	259.50	258.00	0	2,656	0.00%
2024/10/01	2.1	261.47	2	259.50	261.00	0.1	2,687	0.00%
2024/09/30	1	268.50	2	263.00	263.00	-1	2,757	-0.04%
2024/09/27	0	0.00	0.1	270.00	270.00	-0.1	2,793	0.00%
2024/09/26	2	270.00	1	267.50	267.50	1	2,864	0.03%
2024/09/24	0	0.00	0	271.00	271.00	0	3,075	0.00%
2024/09/23	0	0.00	0	273.17	274.00	0	3,212	0.00%
2024/09/19	4	269.00	1	270.50	271.00	3	3,461	0.09%
2024/09/18	2.1	268.21	1	267.00	267.00	1.1	3,490	0.03%
2024/09/13	19	269.68	2	269.50	269.00	17	3,568	0.48%
2024/09/12	0	277.00	0.2	275.15	277.50	-0.2	3,586	-0.01%
2024/09/11	1	273.50	2.1	271.98	270.50	-1.1	3,649	-0.03%
2024/09/10	3	283.17	6	277.58	278.00	-3	3,656	-0.08%
2024/09/09	4	279.13	2	279.00	284.50	2	3,667	0.05%
2024/09/06	1	267.50	0	0.00	275.50	1	3,681	0.03%
2024/09/05	5.2	269.80	1.1	273.38	266.50	4.1	3,698	0.11%
2024/09/04	3	274.00	4	277.88	274.00	-1	3,719	-0.03%
2024/09/03	1	288.00	1	286.50	285.50	0	3,724	0.00%
2024/09/02	2	289.01	1	288.00	286.50	1	3,763	0.03%
2024/08/30	1	284.00	3.2	287.52	287.00	-2.2	3,793	-0.06%
2024/08/29	1	280.50	2.1	280.52	282.00	-1.1	3,780	-0.03%
2024/08/28	1	284.50	2	281.13	281.00	-1	3,820	-0.03%
2024/08/27	1	283.50	1	284.50	285.00	0	3,895	0.00%
2024/08/26	0	0.00	0.1	281.50	281.00	-0.1	3,944	0.00%
2024/08/23	1	278.51	1	281.50	281.50	0	3,949	0.00%
2024/08/22	0	0.00	0.1	280.85	280.00	-0.1	3,962	0.00%
2024/08/21	0	0.00	0	281.00	281.50	0	3,999	0.00%
2024/08/20	1	279.06	1.1	283.79	284.50	-0.1	4,004	0.00%
2024/08/19	0.1	278.00	0	0.00	278.50	0.1	4,026	0.00%
2024/08/16	3.5	276.71	3.6	275.08	275.00	-0.1	4,025	0.00%
2024/08/15	2	273.75	9	274.94	273.00	-7	4,054	-0.17%
2024/08/14	3	272.33	2	270.25	272.00	1	4,165	0.02%
2024/08/13	1	273.50	1	272.00	272.00	0	4,314	0.00%
2024/08/12	9	273.61	1.6	272.41	273.00	7.4	4,355	0.17%
2024/08/09	1.2	267.04	1.2	267.08	267.00	0	4,326	0.00%
2024/08/08	1	254.00	1	255.50	252.00	0	4,318	0.00%
2024/08/07	0	0.00	1	248.00	255.50	-1	4,461	-0.02%
2024/08/06	2.4	234.16	4.2	230.12	235.50	-1.8	4,467	-0.04%
2024/08/05	3.3	230.15	3.5	230.07	230.00	-0.2	4,449	-0.01%
2024/08/02	3.4	262.97	1	266.00	260.00	2.4	4,437	0.05%
2024/08/01	0	0.00	1	271.00	273.50	-1	4,550	-0.02%
2024/07/31	2.7	270.76	2.5	269.40	265.00	0.2	4,584	0.00%
2024/07/30	2.2	274.38	5	272.80	275.50	-2.8	4,598	-0.06%
2024/07/29	0.2	281.00	0	0.00	279.50	0.2	4,604	0.00%
2024/07/26	35.3	286.89	0	0.00	284.50	35.3	4,614	0.77%
2024/07/23	1	284.50	0	0.00	286.00	1	4,679	0.02%
2024/07/19	3	285.17	2	283.75	283.00	1	4,736	0.02%
2024/07/18	1	288.47	3	287.17	288.50	-2	4,800	-0.04%
2024/07/17	3	288.50	3	290.33	291.00	0	4,844	0.00%
2024/07/15	1	283.02	2	286.50	287.50	-1	4,951	-0.02%
2024/07/12	3	281.67	2	282.25	281.00	1	5,020	0.02%
2024/07/11	38.5	287.75	10.1	284.42	282.00	28.5	5,093	0.56%
2024/07/10	1	304.00	0	0.00	300.50	1	5,097	0.02%
2024/07/09	5.1	306.57	5	305.00	302.50	0.1	5,200	0.00%
2024/07/08	1	311.50	1	309.00	309.00	0	5,390	0.00%
2024/07/05	2	305.75	11	307.09	306.50	-9	5,451	-0.17%
2024/07/04	3	304.17	3	302.83	303.50	0	5,589	0.00%
2024/07/03	2	315.00	13	316.15	310.00	-11	5,566	-0.20%
2024/07/02	2	313.75	39.1	312.63	311.50	-37.1	5,724	-0.65%
2024/07/01	2.1	318.84	39	316.67	317.00	-36.9	5,824	-0.63%
2024/06/28	2	311.74	1	311.50	309.50	1	5,746	0.02%
2024/06/27	31.1	310.50	2	306.76	305.00	29	5,785	0.50%
2024/06/26	1.1	306.48	6.1	304.33	310.50	-5	5,746	-0.09%
2024/06/25	1	290.00	2	290.74	290.00	-1	5,671	-0.02%
2024/06/24	0.3	289.49	0	289.00	287.50	0.2	6,014	0.00%
2024/06/21	1	293.50	0.1	291.00	290.00	0.9	6,092	0.01%
2024/06/20	2	289.51	3	290.00	289.00	-1	6,277	-0.02%
2024/06/19	3	291.17	3	293.00	288.50	0	6,371	0.00%
2024/06/18	3	292.66	3	293.33	291.50	0	6,352	0.00%
2024/06/17	2.2	286.64	2	288.75	287.00	0.2	6,342	0.00%
2024/06/14	4.5	284.94	4	284.75	284.00	0.5	6,336	0.01%
2024/06/13	6	284.92	4.1	287.74	288.50	2	6,333	0.03%
2024/06/12	3	289.33	1.9	288.24	287.50	1.1	6,377	0.02%
2024/06/11	1	291.00	0.2	289.75	287.50	0.8	6,382	0.01%
2024/06/07	1	291.50	2	291.50	289.50	-1	6,406	-0.02%
2024/06/06	2.1	289.24	3.4	287.41	287.50	-1.4	6,384	-0.02%
2024/06/05	2.2	290.59	6.1	291.84	292.50	-4	6,378	-0.06%
2024/06/04	1	285.50	0.1	286.58	285.50	0.9	6,382	0.01%
2024/06/03	0	0.00	7	286.57	289.00	-7	6,449	-0.11%
2024/05/31	15.3	285.52	4	286.88	284.00	11.3	6,466	0.17%
2024/05/30	6.1	278.33	1	283.50	276.00	5.1	6,508	0.08%
2024/05/29	5.1	282.30	0	0.00	281.00	5.1	6,518	0.08%
2024/05/27	0	281.50	0	0.00	282.50	0	6,673	0.00%
2024/05/24	0	281.50	0	0.00	280.00	0	6,892	0.00%
2024/05/23	7	283.29	2	284.25	281.00	5	7,079	0.07%
2024/05/21	2	290.99	2.1	286.50	286.50	0	7,048	0.00%
2024/05/20	8.1	296.53	3.1	292.38	291.50	5	7,042	0.07%
2024/05/17	4	293.63	4	300.15	301.00	0	6,923	0.00%
2024/05/16	2	281.26	1	287.00	287.00	1	6,817	0.01%
2024/05/15	1	284.98	1	281.50	281.00	0	6,785	0.00%
2024/05/14	1.2	279.71	2	280.50	283.00	-0.8	6,793	-0.01%
2024/05/13	15	275.40	2	275.25	279.00	13	6,755	0.19%
2024/05/10	7.5	280.11	2	286.00	287.50	5.5	6,691	0.08%
2024/05/09	9.1	283.49	0	0.00	282.00	9.1	6,727	0.14%
2024/05/07	7.2	285.48	0	0.00	285.50	7.2	6,791	0.11%
2024/05/06	12	300.38	1	301.00	300.00	11	6,653	0.17%
2024/05/03	1.2	308.08	0	0.00	307.50	1.2	6,634	0.02%
2024/04/30	2	324.00	1	326.50	323.00	1	6,606	0.02%
2024/04/29	0	321.50	1.1	324.86	329.00	-1.1	6,734	-0.02%
2024/04/26	0	0.00	0.1	310.50	314.50	-0.1	6,767	0.00%
2024/04/25	0.2	319.20	0	0.00	312.00	0.2	6,784	0.00%
2024/04/23	4	320.00	3	320.00	320.50	1	6,878	0.01%
2024/04/22	0.1	314.03	1	317.50	313.00	-0.9	7,002	-0.01%
2024/04/19	5	315.17	4.6	311.33	311.50	0.4	7,220	0.01%
2024/04/18	9.2	322.41	3	322.33	321.00	6.2	7,168	0.09%
2024/04/17	1	333.00	0	333.50	333.50	1	7,175	0.01%
2024/04/16	0.2	335.16	3	337.00	334.00	-2.8	7,140	-0.04%
2024/04/15	2	336.00	1	334.00	332.50	1	7,006	0.01%
2024/04/12	4.1	337.39	12	339.58	342.00	-8	7,026	-0.11%
2024/04/11	0	0.00	0	326.00	325.00	0	6,982	0.00%
2024/04/10	2	322.75	2	328.00	326.50	0	6,910	0.00%
2024/04/09	1	326.00	1	323.01	323.00	0	6,861	0.00%
2024/04/08	10.3	328.92	12	331.29	325.00	-1.7	6,869	-0.02%
2024/04/03	10.1	314.52	4.1	315.93	317.50	6	6,735	0.09%
2024/04/02	2	309.75	2	310.75	310.50	0	6,597	0.00%
2024/04/01	0	0.00	7.9	310.57	308.00	-7.9	6,573	-0.12%
2024/03/29	17	302.79	3	306.33	304.00	14	6,465	0.22%
2024/03/28	9.1	311.21	4	308.50	306.00	5.1	6,436	0.08%
2024/03/27	4.2	306.67	25.1	313.84	310.00	-20.9	6,315	-0.33%
2024/03/26	29.9	296.48	1	299.50	293.00	28.9	5,985	0.48%
2024/03/25	13	299.19	14.1	299.98	294.50	-1.1	5,987	-0.02%
2024/03/22	9.1	282.00	21	283.29	288.50	-11.9	5,788	-0.21%
2024/03/21	1	275.50	0	0.00	274.50	1	5,766	0.02%
2024/03/20	8	277.19	4.1	276.15	276.50	3.9	5,825	0.07%
2024/03/18	1	274.50	1	270.00	271.00	0	5,894	0.00%
2024/03/15	4	266.63	3	269.33	271.50	1	5,928	0.02%
2024/03/14	2.1	268.36	1	271.50	270.00	1.1	5,896	0.02%
2024/03/13	8	267.63	0	0.00	266.50	8	5,939	0.13%
2024/03/12	0	276.00	1	274.00	274.00	-1	6,023	-0.02%
2024/03/11	7	273.43	3	273.17	273.50	4	6,070	0.07%
2024/03/08	8	275.94	1	275.09	275.00	7	6,246	0.11%
2024/03/07	12	283.17	7	286.21	284.00	5	6,386	0.08%
2024/03/06	6	289.83	0	0.00	289.00	6	6,581	0.09%
2024/03/05	1	295.00	4.1	296.40	294.50	-3.1	6,582	-0.05%
2024/03/04	5	289.70	2	292.75	291.50	3	6,550	0.05%
2024/03/01	2.1	288.54	2	290.75	289.50	0.1	6,606	0.00%
2024/02/29	3.4	291.12	1	299.92	289.50	2.4	6,850	0.04%
2024/02/27	2	293.00	9	298.94	296.00	-7	6,802	-0.10%
2024/02/26	2	289.25	8.1	289.55	293.50	-6.1	6,616	-0.09%
2024/02/23	1	272.50	0	0.00	272.00	1	6,475	0.02%
2024/02/22	8	274.00	1	274.00	273.00	7	6,523	0.11%
2024/02/21	1	279.50	2	280.75	276.50	-1	6,639	-0.02%
2024/02/20	2	276.00	1	276.50	275.50	1	6,686	0.01%
2024/02/19	6	278.00	3	278.00	275.00	3	6,836	0.04%
2024/02/16	1	274.50	2	276.50	277.00	-1	6,991	-0.01%
2024/02/15	1.2	273.37	2	273.25	273.00	-0.9	7,030	-0.01%
2024/02/05	0	277.50	1	275.00	275.50	-1	7,047	-0.01%
2024/02/02	4.9	275.55	2	274.25	274.50	2.9	7,221	0.04%
2024/02/01	1.1	282.24	1	282.00	282.00	0.1	7,231	0.00%
2024/01/31	0	0.00	6	278.00	279.50	-6	7,211	-0.08%
2024/01/30	3	272.83	2	272.00	271.00	1	7,270	0.01%
2024/01/26	2	275.50	2	275.00	273.50	0	7,327	0.00%
2024/01/25	2	276.25	1	279.50	274.50	1	7,375	0.01%
2024/01/24	1	278.00	1	279.50	278.00	0	7,471	0.00%
2024/01/23	7	274.64	4	275.00	276.50	3	7,556	0.04%
2024/01/22	3	283.67	2	282.25	282.50	1	7,586	0.01%
2024/01/19	3	288.67	3	290.33	288.50	0	7,813	0.00%
2024/01/18	4	288.75	3	289.67	288.50	1	7,923	0.01%
2024/01/17	10	293.45	5	290.80	288.50	5	8,052	0.06%
2024/01/16	3	299.67	7.1	299.23	303.00	-4.1	8,078	-0.05%
2024/01/15	4.1	293.13	5.4	294.52	296.50	-1.3	7,934	-0.02%
2024/01/12	2.1	284.07	8	284.75	282.50	-5.9	7,715	-0.08%
2024/01/11	4	283.13	3	284.00	281.50	1	7,746	0.01%
2024/01/10	1	288.00	0	0.00	290.00	1	7,653	0.01%
2024/01/09	3	283.50	10	283.60	288.00	-7	7,613	-0.09%
2024/01/08	4	287.00	3.1	286.02	284.50	0.9	7,572	0.01%
2024/01/05	5	278.90	6.1	279.42	285.00	-1.1	7,456	-0.01%
2024/01/04	4	273.13	4	275.00	272.00	0	7,277	0.00%
2024/01/03	8	277.56	5	272.20	270.50	3	7,252	0.04%
2024/01/02	3	275.67	4	276.50	275.50	-1	7,146	-0.01%
2023/12/29	3	269.83	6	270.75	272.00	-3	7,086	-0.04%
2023/12/28	8	270.06	3	264.50	264.00	5	7,011	0.07%
2023/12/27	1	265.00	3	268.83	269.50	-2	6,981	-0.03%
2023/12/26	4	261.75	4	262.63	264.00	0	6,955	0.00%
2023/12/25	5	262.30	4	262.75	260.00	1	6,955	0.01%
2023/12/22	3	267.33	2	268.00	267.00	1	6,893	0.01%
2023/12/21	2	271.50	2	268.75	268.50	0	6,890	0.00%
2023/12/20	4	275.38	4	275.75	273.50	0	6,861	0.00%
2023/12/19	3	271.83	3	272.17	273.50	0	6,779	0.00%
2023/12/18	7	275.21	7.1	275.49	272.50	-0.1	6,815	0.00%
2023/12/15	2	272.00	4	273.38	274.00	-2	6,831	-0.03%
2023/12/14	0	0.00	2	268.00	268.50	-2	6,792	-0.03%
2023/12/13	3.1	267.83	0.1	267.50	264.50	3	6,764	0.04%
2023/12/12	1	277.00	1	274.00	274.00	0	6,707	0.00%
2023/12/11	2.1	274.98	7	274.43	274.50	-5	6,653	-0.07%
2023/12/08	2.3	274.25	2	272.50	272.00	0.3	6,615	0.00%
2023/12/07	3	276.83	7	277.36	274.00	-4	6,627	-0.06%
2023/12/06	2	272.50	5	271.50	270.00	-3	6,521	-0.05%
2023/12/05	11	273.91	10	275.80	272.00	1	6,487	0.02%
2023/12/04	195.1	277.25	14	278.75	277.00	181.1	6,286	2.88%	大買/鉅額交易
2023/12/01	10	268.60	18	268.33	267.50	-8	6,085	-0.13%
2023/11/30	4	258.75	2	260.75	258.50	2	5,839	0.03%
2023/11/29	5	258.40	3.1	260.82	261.00	2	5,805	0.03%
2023/11/28	3	256.33	1	257.50	258.00	2	5,753	0.03%
2023/11/27	6	257.67	15	259.47	257.00	-9	5,706	-0.16%
2023/11/24	5	247.90	3	248.17	250.00	2	5,466	0.04%
2023/11/22	3	248.33	12	246.33	245.50	-9	5,363	-0.17%
2023/11/21	3.1	249.66	4	249.38	248.00	-1	5,328	-0.02%
2023/11/20	13	255.42	7	256.64	251.50	6	5,321	0.11%
2023/11/17	4	250.38	2	254.25	254.00	2	5,218	0.04%
2023/11/16	2	254.75	3	255.17	253.00	-1	5,168	-0.02%
2023/11/15	9	245.00	13	250.31	252.00	-4	5,061	-0.08%
2023/11/14	3	231.50	3	233.33	238.50	0	4,929	0.00%
2023/11/13	7	235.00	4	235.00	233.00	3	4,992	0.06%
2023/11/10	8	241.25	6	241.50	240.50	2	5,229	0.04%
2023/11/09	19.1	239.99	9	240.00	236.00	10.1	5,220	0.19%
2023/11/08	9	243.00	3	243.17	242.00	6	5,433	0.11%
2023/11/07	6	249.42	3	247.33	243.50	3	5,584	0.05%
2023/11/03	3	251.33	4	249.63	244.50	-1	5,828	-0.02%
2023/11/02	6	247.25	3	247.67	248.50	3	5,801	0.05%
2023/11/01	7	253.43	5	256.00	251.00	2	5,757	0.03%
2023/10/31	5	252.60	4	252.88	252.00	1	5,689	0.02%
2023/10/30	21	257.50	20	253.73	252.00	1	5,730	0.02%
2023/10/27	12	255.92	9	254.56	254.00	3	5,619	0.05%
2023/10/26	12	239.71	11	239.41	236.00	1	5,359	0.02%
2023/10/25	2	241.50	2	244.75	240.00	0	5,272	0.00%
2023/10/24	1	228.00	8	227.69	230.00	-7	5,133	-0.14%
2023/10/23	1	215.50	6	214.83	215.00	-5	5,129	-0.10%
2023/10/20	2	210.50	2	211.50	208.50	0	5,254	0.00%
2023/10/19	2	211.00	4	214.63	218.00	-2	5,417	-0.04%
2023/10/18	2	213.00	3	216.67	210.50	-1	5,566	-0.02%
2023/10/17	5	219.20	0	0.00	217.00	5	5,735	0.09%
2023/10/11	1	233.00	0	0.00	232.00	1	6,183	0.02%
2023/10/05	0	0.00	2	238.00	235.00	-2	6,449	-0.03%
2023/10/04	0	0.00	1	234.00	232.50	-1	6,534	-0.02%
2023/10/03	2	235.00	0	0.00	234.00	2	6,640	0.03%
2023/09/28	0	0.00	3	239.83	238.50	-3	6,825	-0.04%
2023/09/27	1	237.00	1	238.00	237.00	0	6,999	0.00%
2023/09/26	1	235.50	0	0.00	235.50	1	7,184	0.01%
2023/09/25	0	0.00	1	239.50	239.50	-1	7,529	-0.01%
2023/09/21	3	231.33	1	232.50	233.50	2	7,937	0.03%
2023/09/20	2.2	240.82	0	0.00	237.50	2.2	8,128	0.03%
2023/09/19	2	251.00	2	251.25	249.50	0	8,256	0.00%
2023/09/18	0	0.00	1	248.00	246.50	-1	8,281	-0.01%
2023/09/15	1	243.50	1	243.50	246.50	0	8,385	0.00%
2023/09/14	0	0.00	1	244.00	246.50	-1	8,414	-0.01%
2023/09/13	1	241.50	2	242.25	242.50	-1	8,469	-0.01%
2023/09/12	5	239.70	3	238.67	240.00	2	8,595	0.02%
2023/09/11	0	0.00	3	252.17	246.00	-3	8,647	-0.03%
2023/09/08	2	244.25	1	245.00	246.00	1	8,758	0.01%
2023/09/07	1	249.00	1	248.50	247.50	0	8,766	0.00%
2023/09/06	0	0.00	2	251.13	250.00	-2	8,820	-0.02%
2023/09/05	3	251.17	1	251.00	250.00	2	8,860	0.02%
2023/09/04	2	257.25	0.2	256.00	256.00	1.8	8,916	0.02%
2023/09/01	0	0.00	1	258.50	258.50	-1	8,964	-0.01%
2023/08/31	2.2	255.23	1	263.00	253.50	1.2	9,023	0.01%
2023/08/30	2	254.50	1.8	257.50	257.00	0.2	9,202	0.00%
2023/08/29	0	0.00	7.2	250.67	252.00	-7.2	9,210	-0.08%
2023/08/28	1	246.50	0	0.00	247.50	1	9,262	0.01%
2023/08/25	4	248.00	0	0.00	248.00	4	9,287	0.04%
2023/08/24	1	249.50	2	251.63	249.50	-1	9,305	-0.01%
2023/08/23	2	250.25	0	0.00	249.50	2	9,304	0.02%
2023/08/22	3	257.33	5	255.10	255.00	-2	9,425	-0.02%
2023/08/21	2	260.75	2	259.96	260.00	0	9,482	0.00%
2023/08/18	9	257.56	8	255.75	254.00	1	9,590	0.01%
2023/08/17	7	262.36	5	260.70	259.50	2	9,709	0.02%
2023/08/16	8	272.06	14	271.29	268.00	-6	9,745	-0.06%
2023/08/15	7	261.36	14	264.82	263.50	-7	10,042	-0.07%
2023/08/14	20.2	249.50	8	249.75	250.00	12.2	10,398	0.12%
2023/08/11	8.2	279.66	15	283.27	269.00	-6.8	10,493	-0.06%
2023/08/10	5	290.40	2	284.25	286.00	3	10,356	0.03%
2023/08/09	2	279.00	4	287.25	292.00	-2	10,287	-0.02%
2023/08/08	1.1	280.36	1	280.50	280.50	0.1	10,417	0.00%
2023/08/07	2.1	286.50	0	0.00	285.50	2.1	10,717	0.02%
2023/08/04	2	281.00	2	284.00	289.50	0	10,779	0.00%
2023/08/02	4	294.25	5	293.00	285.50	-1	10,840	-0.01%
2023/08/01	3	292.17	4	292.88	293.00	-1	10,808	-0.01%
2023/07/31	1	284.50	0	0.00	286.50	1	10,838	0.01%
2023/07/28	4.1	286.68	2	289.75	286.00	2.1	11,103	0.02%
2023/07/27	2	294.25	1	292.00	291.50	1	11,155	0.01%
2023/07/26	10.2	296.73	3	299.33	291.00	7.2	11,327	0.06%
2023/07/25	3	297.33	3	300.17	301.00	0	11,201	0.00%
2023/07/24	6	301.58	30	298.12	302.00	-24	11,079	-0.22%
2023/07/21	14	293.64	16	296.88	291.00	-2	10,941	-0.02%
2023/07/20	9.1	288.96	6	289.58	287.00	3.1	10,868	0.03%
2023/07/19	14	293.11	6.5	293.31	292.00	7.5	10,780	0.07%
2023/07/18	7	285.43	2.5	282.70	283.00	4.5	10,718	0.04%
2023/07/17	6.3	284.03	8.5	286.63	288.50	-2.2	10,907	-0.02%
2023/07/14	7.6	277.87	19.3	277.61	277.50	-11.7	10,937	-0.11%
2023/07/13	12.1	284.15	8	286.56	280.00	4.1	10,846	0.04%
2023/07/12	34	291.60	7	289.00	290.00	27	10,748	0.25%
2023/07/11	3	281.83	1	283.40	283.00	2	10,628	0.02%
2023/07/10	3	281.33	16	284.12	285.00	-13	10,638	-0.12%
2023/07/07	14.1	284.96	14	291.04	284.50	0.1	10,601	0.00%
2023/07/06	4.2	293.17	2	294.89	290.00	2.2	10,550	0.02%
2023/07/05	5.5	303.45	3	300.93	294.50	2.5	10,508	0.02%
2023/07/04	0.1	300.00	2.5	302.10	297.00	-2.4	10,684	-0.02%
2023/07/03	27.7	302.19	6.5	301.01	299.00	21.2	10,815	0.20%
2023/06/30	3.2	335.75	0.5	341.40	325.50	2.7	10,553	0.03%
2023/06/29	15.3	337.33	16.8	336.71	338.50	-1.5	10,581	-0.01%
2023/06/28	41	335.39	26.5	330.94	333.50	14.5	10,466	0.14%
2023/06/27	2.5	317.20	20	324.50	329.00	-17.5	10,336	-0.17%
2023/06/26	2	305.50	2	311.25	311.50	0	10,210	0.00%
2023/06/21	8.2	311.02	0	0.00	308.00	8.2	10,262	0.08%
2023/06/20	2	323.50	1	330.00	320.00	1	10,186	0.01%
2023/06/19	3.1	324.29	2	326.75	324.00	1.1	10,176	0.01%
2023/06/16	13.1	324.53	7	325.00	323.00	6.1	10,180	0.06%
2023/06/15	5	329.49	6.1	322.38	330.00	-1.1	10,090	-0.01%
2023/06/14	4	314.25	3.6	320.13	314.00	0.4	10,005	0.00%
2023/06/13	0.1	314.50	0	0.00	311.50	0.1	10,016	0.00%
2023/06/12	2.5	318.14	0	0.00	314.00	2.5	10,106	0.02%
2023/06/09	0	0.00	1	318.00	319.00	-1	10,155	-0.01%
2023/06/08	0	0.00	1	319.26	311.00	-1	10,193	-0.01%
2023/06/07	1	315.50	1	316.00	322.00	0	10,291	0.00%
2023/06/06	2	318.50	3	316.33	315.50	-1	10,290	-0.01%
2023/06/05	11	327.95	9	321.33	315.50	2	10,443	0.02%
2023/06/02	2	319.00	0	0.00	320.50	2	10,354	0.02%
2023/06/01	3	326.50	2	325.50	320.00	1	10,395	0.01%
2023/05/30	2	329.00	0	0.00	328.50	2	10,438	0.02%
2023/05/26	7	331.21	5	334.90	327.00	2	10,501	0.02%
2023/05/25	1	331.50	0	0.00	331.00	1	10,435	0.01%
2023/05/24	4	331.00	3.1	332.52	334.50	0.9	10,597	0.01%
2023/05/23	6	336.17	10	338.15	342.00	-4	10,554	-0.04%
2023/05/22	2	334.50	1	339.50	332.00	1	10,623	0.01%
2023/05/19	14	341.11	10	342.00	343.50	4	10,942	0.04%
2023/05/18	13	327.00	14.1	330.59	339.00	-1.1	10,548	-0.01%
2023/05/17	4	296.88	19.6	295.03	308.50	-15.6	10,167	-0.15%
2023/05/16	1	279.00	1	279.50	280.50	0	10,044	0.00%
2023/05/15	18.2	280.40	4	277.88	275.50	14.2	10,505	0.13%
2023/05/12	5	288.00	18	288.42	289.00	-13	10,560	-0.12%
2023/05/11	5	288.00	18	288.42	283.50	-13	10,608	-0.12%
2023/05/10	2	276.50	2	279.50	285.00	0	10,557	0.00%
2023/05/09	6	284.67	4	285.25	279.00	2	11,202	0.02%
2023/05/08	2	283.50	3	286.33	287.00	-1	11,495	-0.01%
2023/05/05	3	281.67	2	280.50	281.50	1	11,577	0.01%
2023/05/04	14	280.29	6.1	278.92	279.00	7.9	11,585	0.07%
2023/05/03	2	277.75	1	274.00	272.50	1	11,322	0.01%
2023/05/02	5	270.60	13	271.62	278.00	-8	11,293	-0.07%
2023/04/28	2	259.75	1.1	262.91	259.50	0.9	11,163	0.01%
2023/04/27	5	252.50	5	254.50	257.00	0	11,317	0.00%
2023/04/26	5.1	252.25	5	252.90	254.00	0.1	11,495	0.00%
2023/04/25	12	261.54	5	260.50	254.50	7	11,533	0.06%
2023/04/24	16	253.75	18.1	259.80	260.50	-2.1	11,571	-0.02%
2023/04/21	6	252.75	16	252.59	250.00	-10	11,703	-0.09%
2023/04/20	6	272.83	5	271.60	265.00	1	11,657	0.01%
2023/04/19	3	268.50	18	269.31	269.00	-15	11,532	-0.13%
2023/04/18	18	264.03	5	266.70	265.50	13	11,483	0.11%
2023/04/17	1	262.50	0	0.00	262.00	1	11,531	0.01%
2023/04/14	2.1	265.57	0	0.00	265.00	2.1	11,654	0.02%
2023/04/13	4	272.38	3	272.67	267.00	1	11,820	0.01%
2023/04/12	1	268.50	2	272.00	267.50	-1	12,000	-0.01%
2023/04/11	1	268.00	2	266.75	265.50	-1	12,263	-0.01%
2023/04/10	2	269.00	1	266.00	265.50	1	12,365	0.01%
2023/04/07	9	276.71	5	276.00	273.00	4	12,493	0.03%
2023/04/06	19	263.68	31	268.52	269.50	-12	12,364	-0.10%
2023/03/31	26	255.42	8	251.75	251.00	18	12,223	0.15%
2023/03/30	17	260.47	3	257.83	257.50	14	12,342	0.11%
2023/03/29	6	250.75	7	252.21	258.00	-1	12,279	-0.01%
2023/03/28	1.1	248.77	0	0.00	246.00	1.1	12,297	0.01%
2023/03/24	4	244.75	6.2	250.74	252.50	-2.2	12,406	-0.02%
2023/03/22	0.3	244.21	2	243.75	243.50	-1.7	12,526	-0.01%
2023/03/21	1.1	247.30	0	0.00	243.50	1.1	12,477	0.01%
2023/03/20	1	245.50	2	249.25	248.50	-1	12,412	-0.01%
2023/03/16	3.1	245.95	1	245.00	245.50	2.1	12,333	0.02%
2023/03/15	0	0.00	2	256.50	254.50	-2	12,230	-0.02%
2023/03/14	2	254.25	4	252.38	248.00	-2	12,164	-0.02%
2023/03/13	1	250.00	2	252.75	250.00	-1	12,117	-0.01%
2023/03/10	5.1	257.06	6	255.67	255.00	-0.9	12,041	-0.01%
2023/03/09	2.1	271.05	2	272.00	270.00	0.1	11,896	0.00%
2023/03/08	11.3	277.40	4	277.13	271.50	7.3	11,878	0.06%
2023/03/07	9.2	281.35	9	280.39	277.50	0.2	11,702	0.00%
2023/03/06	2	282.00	6	284.42	285.00	-4	12,145	-0.03%
2023/03/03	4	283.63	3	282.33	278.50	1	13,111	0.01%
2023/03/02	0	0.00	2	284.75	283.50	-2	13,927	-0.01%
2023/03/01	5	282.90	4	280.25	278.50	1	14,737	0.01%
2023/02/24	5.3	283.34	2	277.75	281.00	3.3	15,311	0.02%
2023/02/23	4	282.38	6	284.33	285.00	-2	15,679	-0.01%
2023/02/22	8.1	286.90	5	279.00	276.50	3.1	16,351	0.02%
2023/02/21	1	285.00	3	282.83	287.00	-2	16,517	-0.01%
2023/02/20	5.1	291.22	1	294.00	284.50	4.1	16,869	0.02%
2023/02/17	14	294.11	17	293.50	294.50	-3	16,801	-0.02%
2023/02/16	6	276.00	37	275.09	284.00	-31	16,713	-0.19%
2023/02/15	8	271.63	9	272.11	272.50	-1	17,036	-0.01%
2023/02/14	16	271.19	5	269.60	267.50	11	17,159	0.06%
2023/02/13	5.1	282.32	4	284.75	277.50	1.1	16,933	0.01%
2023/02/10	12	280.54	13.1	278.40	277.50	-1.1	16,509	-0.01%
2023/02/09	9.2	282.78	5.2	280.08	276.00	4	16,298	0.02%
2023/02/08	7	282.50	8.2	282.32	284.00	-1.2	16,106	-0.01%
2023/02/07	19.1	280.38	13	279.69	281.00	6.1	15,899	0.04%
2023/02/06	6	260.67	12	265.38	273.50	-6	15,267	-0.04%
2023/02/03	3.2	248.97	2	250.00	249.00	1.2	14,987	0.01%
2023/02/02	1	244.50	1	248.50	247.00	0	14,905	0.00%
2023/02/01	2	239.25	2	240.25	237.50	0	14,915	0.00%
2023/01/31	2.1	239.62	1	238.00	238.00	1.1	15,027	0.01%
2023/01/30	3.3	241.77	0	0.00	237.50	3.3	15,090	0.02%
2023/01/17	2	241.50	1	245.50	243.50	1	15,139	0.01%
2023/01/16	8	235.13	14	237.43	244.00	-6	15,033	-0.04%
2023/01/13	4.2	230.58	4	230.00	230.00	0.2	14,972	0.00%
2023/01/12	6.2	235.92	4	234.25	230.50	2.2	15,079	0.01%
2023/01/11	19.2	247.64	18	249.92	240.50	1.2	15,022	0.01%
2023/01/10	4	244.63	1	249.50	244.00	3	15,027	0.02%
2023/01/09	1	245.00	5	249.80	249.00	-4	15,190	-0.03%
2023/01/06	1	240.00	0	0.00	240.50	1	15,412	0.01%
2023/01/04	4	248.00	2	244.25	243.50	2	16,017	0.01%
2023/01/03	5	249.70	5	251.00	250.50	0	16,305	0.00%
2022/12/30	10	246.65	4	246.63	246.00	6	16,433	0.04%
2022/12/29	5	243.70	11	246.86	250.00	-6	16,415	-0.04%
2022/12/28	0	0.00	1	238.00	238.50	-1	16,430	-0.01%
2022/12/27	2	237.00	2	237.50	237.50	0	16,705	0.00%
2022/12/26	8	238.75	18	238.64	240.50	-10	16,719	-0.06%
2022/12/23	9	232.67	8	233.38	232.00	1	16,719	0.01%
2022/12/22	14	228.86	11.2	227.52	231.50	2.8	16,890	0.02%
2022/12/21	10	231.45	9	230.89	228.50	1	16,922	0.01%
2022/12/20	7	234.43	8	226.19	225.50	-1	17,186	-0.01%
2022/12/19	4	236.88	7	238.43	237.00	-3	17,308	-0.02%
2022/12/16	13	239.12	14	242.21	234.50	-1	17,539	-0.01%
2022/12/15	10	241.85	4	242.13	241.00	6	17,789	0.03%
2022/12/14	12.2	253.21	1	252.00	255.00	11.2	17,895	0.06%
2022/12/13	11	254.73	2	257.25	251.50	9	18,254	0.05%
2022/12/12	1	251.50	0	253.00	252.00	1	18,508	0.01%
2022/12/09	0	244.50	1	245.00	254.00	-1	18,682	-0.01%
2022/12/08	1	242.50	1.1	242.56	240.50	-0.1	19,002	0.00%
2022/12/07	4	246.38	13.1	238.22	244.00	-9.1	19,374	-0.05%
2022/12/06	2	261.50	0	0.00	249.50	2	19,596	0.01%
2022/12/05	0	0.00	1	251.50	269.50	-1	19,919	-0.01%
2022/12/02	1	247.00	1	248.00	245.50	0	20,045	0.00%
2022/12/01	2	249.75	0	0.00	246.50	2	20,315	0.01%
2022/11/30	0	0.00	2	229.50	244.00	-2	20,795	-0.01%
2022/11/29	2	241.44	12	232.88	233.50	-10	21,046	-0.05%
2022/11/28	26	243.88	26	243.87	246.50	0	21,276	0.00%
2022/11/25	31.1	246.06	33	246.91	245.50	-1.9	20,880	-0.01%
2022/11/24	20	224.48	35	228.93	239.00	-15	20,189	-0.07%
2022/11/23	35.2	209.60	27	210.96	217.50	8.2	19,465	0.04%
2022/11/22	21	193.21	24.2	195.28	198.00	-3.2	18,795	-0.02%
2022/11/21	22	191.09	18	188.97	192.00	4	18,766	0.02%
2022/11/18	30	178.70	51	183.54	187.00	-21	18,572	-0.11%
2022/11/17	21	174.29	54	174.84	174.00	-33	18,131	-0.18%
2022/11/16	33	171.27	34	172.53	170.00	-1	18,063	-0.01%
2022/11/15	53	170.43	16	170.47	169.00	37	18,102	0.20%
2022/11/14	29	170.93	15	171.00	171.00	14	18,652	0.08%
2022/11/11	8	165.56	32	167.88	171.50	-24	18,760	-0.13%
2022/11/10	5	159.20	0	0.00	156.00	5	19,133	0.03%
2022/11/09	0	0.00	1	162.50	162.50	-1	19,230	-0.01%
2022/11/08	17	160.44	20	161.90	159.50	-3	19,261	-0.02%
2022/11/07	17	160.06	22	161.09	159.50	-5	19,203	-0.03%
2022/11/04	35	159.89	33	160.41	159.00	2	19,278	0.01%
2022/11/03	18	161.78	18	159.00	163.00	0	19,264	0.00%
2022/11/02	19	159.66	19	159.47	160.00	0	19,215	0.00%
2022/11/01	17	157.32	16	154.97	158.50	1	19,181	0.01%
2022/10/31	5	152.80	8	154.88	154.50	-3	19,107	-0.02%
2022/10/28	17	149.56	17	151.03	151.00	0	19,040	0.00%
2022/10/27	5	143.80	7	146.21	149.50	-2	18,960	-0.01%
2022/10/26	5.2	142.02	7	142.07	143.00	-1.8	18,882	-0.01%
2022/10/25	22.2	146.13	29	142.40	143.00	-6.8	18,760	-0.04%
2022/10/24	20	149.45	24	150.67	147.50	-4	18,673	-0.02%
2022/10/21	21.2	149.39	18	150.64	146.50	3.2	18,672	0.02%
2022/10/20	17	146.71	19	149.11	155.00	-2	18,703	-0.01%
2022/10/19	23	152.63	23	153.26	153.00	0	18,786	0.00%
2022/10/18	27	151.50	28	152.20	153.00	-1	19,182	-0.01%
2022/10/17	21.2	144.98	29	144.79	148.50	-7.8	19,289	-0.04%
2022/10/14	18	154.36	18	153.86	153.00	0	19,110	0.00%
2022/10/13	29.2	154.35	16	150.84	148.50	13.2	18,790	0.07%
2022/10/12	8	163.31	11	164.00	161.50	-3	18,489	-0.02%
2022/10/11	28	164.04	18	166.33	159.50	10	18,286	0.05%
2022/10/07	26	168.67	14	171.11	168.00	12	18,030	0.07%
2022/10/06	33	169.08	29	170.66	172.00	4	17,876	0.02%
2022/10/05	19	169.24	20	171.00	170.50	-1	17,793	-0.01%
2022/10/04	22	165.68	32	166.69	167.00	-10	17,617	-0.06%
2022/10/03	10	159.50	7	162.86	157.50	3	17,590	0.02%
2022/09/30	7	157.14	10	158.00	162.50	-3	17,688	-0.02%
2022/09/29	13	160.65	36	159.71	158.00	-23	17,667	-0.13%
2022/09/28	39	160.41	26	159.04	154.00	13	17,494	0.07%
2022/09/27	22	159.70	22	161.55	166.00	0	17,482	0.00%
2022/09/26	3	163.33	3	164.17	162.00	0	17,307	0.00%
2022/09/23	34	167.37	28	169.05	166.00	6	17,314	0.03%
2022/09/22	23	173.30	39	173.83	174.00	-16	17,473	-0.09%
2022/09/21	23	169.11	14	170.75	169.00	9	17,566	0.05%
2022/09/20	18	173.14	27	168.44	173.50	-9	17,686	-0.05%
2022/09/19	16	166.09	13	170.35	163.00	3	17,583	0.02%
2022/09/16	7	169.71	1	170.00	171.00	6	17,573	0.03%
2022/09/15	22	170.09	22	169.30	168.00	0	17,621	0.00%
2022/09/14	28	164.48	23	167.13	170.00	5	17,559	0.03%
2022/09/13	19	164.11	16	163.63	165.00	3	17,429	0.02%
2022/09/12	14	159.14	18	160.89	164.00	-4	17,644	-0.02%
2022/09/08	10	153.20	9	153.78	154.00	1	17,765	0.01%
2022/09/07	3	152.50	4	154.63	151.50	-1	17,825	-0.01%
2022/09/06	16	164.72	10	157.80	154.00	6	17,954	0.03%
2022/09/05	8	170.88	10	173.95	166.50	-2	17,691	-0.01%
2022/09/02	11	173.32	10	172.65	170.00	1	17,738	0.01%
2022/09/01	12	170.17	8	170.88	169.00	4	17,737	0.02%
2022/08/31	10	175.90	9	177.06	173.50	1	18,090	0.01%
2022/08/30	5	171.80	5	173.20	174.00	0	18,361	0.00%
2022/08/29	3	171.17	6	168.83	169.50	-3	18,399	-0.02%
2022/08/26	38	180.16	7	180.36	176.00	31	18,189	0.17%
2022/08/25	6	175.17	5	175.00	175.50	1	17,591	0.01%
2022/08/24	10	178.05	4	177.75	174.00	6	17,325	0.03%
2022/08/23	3	178.00	32	181.34	176.00	-29	16,999	-0.17%
2022/08/22	9	184.61	17	187.18	180.00	-8	16,681	-0.05%
2022/08/19	44	186.91	39	188.26	184.50	5	16,210	0.03%
2022/08/18	29	174.36	27.6	178.52	184.50	1.4	15,635	0.01%
2022/08/17	15	166.93	23	166.78	168.00	-8	15,227	-0.05%
2022/08/16	1	152.00	10.2	157.04	161.50	-9.2	14,415	-0.06%
2022/08/15	3	146.00	4	146.75	147.00	-1	14,136	-0.01%
2022/08/11	1	144.00	0	0.00	143.00	1	14,631	0.01%
2022/08/10	6	147.25	8	146.94	148.00	-2	14,709	-0.01%
2022/08/09	2	141.50	0	0.00	141.50	2	14,685	0.01%
2022/08/08	3	144.00	3	143.00	143.00	0	14,700	0.00%
2022/08/05	10	139.85	7	140.14	142.00	3	14,683	0.02%
2022/08/04	2	135.25	3	135.50	135.00	-1	14,680	-0.01%
2022/08/03	2	134.50	2	134.00	133.50	0	14,638	0.00%
2022/08/02	30.2	137.67	1	133.50	133.00	29.2	14,641	0.20%
2022/08/01	0.2	139.00	1	138.00	138.00	-0.8	14,564	-0.01%
2022/07/29	3	141.00	1	141.50	141.50	2	14,575	0.01%
2022/07/28	14	143.46	13	142.69	141.50	1	14,550	0.01%
2022/07/27	14	142.32	14	143.46	141.50	0	14,504	0.00%
2022/07/26	17	146.74	17.1	147.56	142.00	-0.1	14,371	0.00%
2022/07/25	28	148.13	29	147.95	149.50	-1	14,073	-0.01%
2022/07/22	11.1	140.51	18	143.69	144.50	-6.9	13,539	-0.05%
2022/07/21	5	133.50	3	132.67	135.00	2	13,243	0.02%
2022/07/20	1	132.00	0	0.00	130.00	1	13,233	0.01%
2022/07/19	9	133.06	7	131.14	130.00	2	13,290	0.02%
2022/07/18	5	131.50	1	130.00	130.00	4	13,242	0.03%
2022/07/15	9.1	134.54	6	133.75	131.00	3.1	13,165	0.02%
2022/07/14	1.1	136.95	0	0.00	137.00	1.1	13,057	0.01%
2022/07/13	23	139.20	45	140.20	139.50	-22	13,098	-0.17%
2022/07/12	31	134.66	8	134.50	135.00	23	13,102	0.18%
2022/07/11	11	137.95	19	137.74	139.00	-8	13,132	-0.06%
2022/07/08	7	140.21	18	137.31	135.00	-11	12,878	-0.09%
2022/07/07	9	143.94	4	144.38	146.00	5	12,717	0.04%
2022/07/06	1	143.00	2	145.75	143.50	-1	12,598	-0.01%
2022/07/05	2	141.00	2	143.75	148.00	0	12,548	0.00%
2022/07/04	20	139.03	12	141.29	141.50	8	12,505	0.06%
2022/07/01	40	143.49	14	143.18	142.50	26	12,654	0.21%
2022/06/30	14.2	154.22	16	152.53	153.50	-1.8	12,449	-0.01%
2022/06/29	10	156.00	34	158.47	157.50	-24	12,114	-0.20%
2022/06/28	14	151.14	17	150.76	148.50	-3	11,846	-0.03%
2022/06/27	9	148.33	7	149.93	151.50	2	11,681	0.02%
2022/06/24	3	140.83	7	144.00	145.00	-4	12,069	-0.03%
2022/06/23	4	141.50	9	141.61	143.50	-5	12,214	-0.04%
2022/06/22	16	143.38	11	140.77	138.00	5	12,641	0.04%
2022/06/21	3	141.67	4	144.00	146.00	-1	12,601	-0.01%
2022/06/20	7	145.36	5	140.20	139.00	2	12,569	0.02%
2022/06/17	15	145.33	20.3	144.06	146.50	-5.3	12,181	-0.04%
2022/06/16	7.1	140.74	5	139.50	137.00	2.1	11,966	0.02%
2022/06/15	16.1	139.53	17.1	139.37	140.00	-1	12,054	-0.01%
2022/06/14	3	137.67	2	135.50	136.50	1	11,769	0.01%
2022/06/13	15.2	145.32	11.1	141.93	143.00	4.1	11,547	0.04%
2022/06/10	4	148.50	90.3	146.69	152.00	-86.3	11,272	-0.77%
2022/06/09	31	144.47	15.5	146.55	145.50	15.5	11,067	0.14%
2022/06/08	18.5	140.76	19.2	143.17	145.50	-0.7	10,603	-0.01%
2022/06/07	4.2	132.79	14	132.93	139.50	-9.8	10,082	-0.10%
2022/06/06	3	125.00	4	126.00	127.00	-1	9,962	-0.01%
2022/06/02	2	125.75	2	124.75	124.50	0	10,094	0.00%
2022/06/01	3	126.83	2	126.25	126.00	1	10,236	0.01%
2022/05/31	2.1	127.48	3	127.67	128.50	-0.9	10,383	-0.01%
2022/05/30	4.1	126.61	3	127.33	128.00	1.1	10,571	0.01%
2022/05/27	4	127.38	2	127.00	126.50	2	10,969	0.02%
2022/05/26	10	131.80	8	129.81	129.00	2	11,280	0.02%
2022/05/25	2	131.75	4	131.50	131.50	-2	11,444	-0.02%
2022/05/24	10.1	128.49	8	129.06	127.50	2.1	11,693	0.02%
2022/05/23	7	129.86	7	130.36	130.50	0	11,677	0.00%
2022/05/20	18	131.25	18	130.14	129.50	0	11,628	0.00%
2022/05/19	93	127.66	10	129.55	131.50	83	11,430	0.73%
2022/05/18	12	123.29	24.2	123.46	129.00	-12.2	10,988	-0.11%
2022/05/17	17	119.03	8	117.50	117.50	9	10,808	0.08%
2022/05/16	4	119.63	5	119.40	119.00	-1	10,699	-0.01%
2022/05/13	2	118.00	6	117.58	117.50	-4	10,620	-0.04%
2022/05/12	4.1	112.62	3	112.67	111.00	1.1	10,550	0.01%
2022/05/11	1	115.00	3	115.67	115.50	-2	10,493	-0.02%
2022/05/10	7.1	114.70	6	114.17	115.00	1.1	10,465	0.01%
2022/05/09	2	118.25	1	118.50	117.00	1	10,415	0.01%
2022/05/06	5	115.40	5	116.70	118.00	0	10,399	0.00%
2022/05/05	4	119.13	7	119.36	119.00	-3	10,353	-0.03%
2022/05/04	9	117.22	8	115.69	115.50	1	10,322	0.01%
2022/05/03	7	118.29	6	118.67	119.00	1	10,284	0.01%
2022/04/29	1.1	117.88	107.5	117.16	116.50	-106.4	10,221	-1.04%	大賣/鉅額交易
2022/04/28	5	115.40	6	116.58	115.00	-1	10,223	-0.01%
2022/04/27	4	117.25	3	116.83	116.50	1	10,192	0.01%
2022/04/26	9	118.00	9	118.11	115.50	0	10,112	0.00%
2022/04/25	17	122.68	8	120.31	118.00	9	10,021	0.09%
2022/04/22	10	131.80	4	132.75	131.00	6	9,896	0.06%
2022/04/21	4	129.63	7	132.07	134.50	-3	9,825	-0.03%
2022/04/20	13	130.88	9.2	130.90	130.00	3.8	9,747	0.04%
2022/04/19	21	133.02	19	134.00	133.50	2	9,682	0.02%
2022/04/18	7.2	129.21	10	131.05	132.50	-2.8	9,489	-0.03%
2022/04/15	8	129.44	9	131.00	126.50	-1	9,301	-0.01%
2022/04/14	7	128.50	6	130.92	130.00	1	9,135	0.01%
2022/04/13	9	126.61	16	128.44	129.50	-7	9,004	-0.08%
2022/04/12	3	124.33	2.1	122.00	123.50	0.9	8,848	0.01%
2022/04/11	12	125.29	7	125.36	124.50	5	8,762	0.06%
2022/04/08	8	128.81	8	127.94	129.00	0	8,652	0.00%
2022/04/07	16	135.56	18	133.00	128.50	-2	8,453	-0.02%
2022/04/06	6	130.50	9	131.44	132.00	-3	8,085	-0.04%
2022/04/01	17.1	133.26	10.1	132.45	130.50	7	7,998	0.09%
2022/03/31	16	133.56	17.1	133.51	135.50	-1.1	7,825	-0.01%
2022/03/30	22	134.73	19	134.53	133.50	3	7,527	0.04%
2022/03/29	22	129.91	25.1	133.60	133.00	-3.1	7,236	-0.04%
2022/03/28	16	126.34	14	125.07	125.00	2	6,597	0.03%
2022/03/25	16.1	124.84	27.3	125.95	124.50	-11.2	6,204	-0.18%
2022/03/24	11.2	117.14	13	116.58	121.00	-1.8	5,562	-0.03%
2022/03/23	19	113.00	17	111.18	112.00	2	5,364	0.04%
2022/03/22	22	116.73	22	115.45	117.50	0	5,208	0.00%
2022/03/21	25	117.00	18	118.28	117.00	7	5,168	0.14%
2022/03/18	20	110.75	19	113.03	114.00	1	4,936	0.02%
2022/03/17	6	106.17	9	106.61	108.50	-3	4,691	-0.06%
2022/03/16	4	99.95	3	99.33	99.00	1	4,574	0.02%
2022/03/15	0	0.00	3	102.00	99.70	-3	4,567	-0.07%
2022/03/14	11.1	99.73	4	100.88	101.50	7.1	4,544	0.16%
2022/03/11	2	103.00	1	102.50	102.50	1	4,585	0.02%
2022/03/10	5	107.10	9	107.56	107.00	-4	4,523	-0.09%
2022/03/09	0	0.00	2	103.25	103.00	-2	4,414	-0.05%
2022/03/08	4	104.88	3	103.50	101.50	1	4,505	0.02%
2022/03/07	6.3	108.01	3	107.17	106.00	3.3	4,375	0.08%
2022/03/04	6	115.33	4	115.13	112.50	2	4,228	0.05%
2022/03/03	6	117.42	5	118.40	115.50	1	4,109	0.02%
2022/03/02	7	116.14	16.1	119.50	118.00	-9.1	3,932	-0.23%
2022/03/01	5	111.20	5	111.40	114.00	0	3,615	0.00%
2022/02/25	115	112.33	12.1	109.74	111.50	102.9	3,327	3.09%	大買/鉅額交易
2022/02/24	9	103.22	7	103.43	103.00	2	3,034	0.07%
2022/02/23	2	97.40	2	102.50	102.50	0	2,740	0.00%
2022/02/22	1	92.30	1	93.60	93.40	0	2,852	0.00%
2022/02/21	0	0.00	1	91.00	92.50	-1	2,948	-0.03%
2022/02/17	1	89.50	0	0.00	90.70	1	3,021	0.03%
2022/02/15	0	86.90	0	0.00	85.80	0	3,012	0.00%
2022/02/11	0	89.70	0	0.00	88.50	0	3,009	0.00%
2022/02/10	0	89.20	1	89.70	89.50	-1	2,996	-0.03%
2022/02/09	1	89.60	1	90.40	90.20	0	2,987	0.00%
2022/01/26	1	86.50	1	86.00	85.70	0	2,948	0.00%
2022/01/24	0	0.00	5	83.52	84.40	-5	2,936	-0.17%
2022/01/21	0.1	87.10	0	0.00	86.20	0.1	2,926	0.00%
2022/01/17	1	88.10	0	0.00	89.00	1	3,027	0.03%
2022/01/14	0.2	87.40	2	86.60	87.10	-1.8	3,022	-0.06%
2022/01/12	1.2	89.27	0.1	90.00	89.40	1.1	3,017	0.04%
2022/01/06	0	0.00	0.2	96.10	95.90	-0.2	2,945	-0.01%
2022/01/03	2	97.80	0	0.00	96.50	2	2,981	0.07%
2021/12/30	3	97.57	0	0.00	97.50	3	2,987	0.10%
2021/12/29	0	97.90	1	98.00	98.00	-1	3,020	-0.03%
2021/12/24	1	97.50	0	0.00	96.20	1	3,148	0.03%
2021/12/23	0	0.00	1	97.80	97.70	-1	3,193	-0.03%
2021/12/20	0	0.00	2	95.50	95.50	-2	3,288	-0.06%
2021/12/17	1	95.30	0	0.00	95.30	1	3,275	0.03%
2021/12/16	5	97.76	4	97.65	97.20	1	3,236	0.03%
2021/12/15	2	99.15	1	99.30	98.20	1	3,192	0.03%
2021/12/14	2	100.60	1	99.90	101.50	1	3,130	0.03%
2021/12/13	3	99.50	2	101.75	100.50	1	3,079	0.03%
2021/12/10	1	97.30	0	0.00	97.60	1	2,984	0.03%
2021/12/09	0	0.00	2	97.20	97.20	-2	2,976	-0.07%
2021/12/08	2.1	96.50	0	0.00	96.00	2.1	2,953	0.07%
2021/12/07	8.2	96.97	0	0.00	96.30	8.2	2,905	0.28%
2021/12/03	1	102.50	1	102.50	103.00	0	2,740	0.00%
2021/12/02	9	108.11	5	104.10	102.00	4	2,729	0.15%
2021/12/01	1	111.50	1	110.50	112.50	0	2,550	0.00%
2021/11/30	1	110.50	2	110.75	111.50	-1	2,549	-0.04%
2021/11/29	4	112.00	3	109.33	109.00	1	2,547	0.04%
2021/11/26	2	111.50	1	109.50	109.50	1	2,501	0.04%
2021/11/25	2	114.25	3	114.00	112.50	-1	2,472	-0.04%
2021/11/24	4	112.75	5	112.50	114.50	-1	2,376	-0.04%
2021/11/23	2	112.00	0	0.00	108.00	2	2,315	0.09%
2021/11/22	1	113.00	0	0.00	111.50	1	2,259	0.04%
2021/11/19	1	114.50	1	113.00	114.50	0	2,241	0.00%
2021/11/18	2	113.25	0	0.00	117.00	2	2,086	0.10%
2021/11/17	1	98.00	2.1	105.69	106.50	-1.1	1,977	-0.06%
2021/11/15	0	0.00	1	95.20	96.30	-1	2,070	-0.05%
2021/11/12	1	94.30	0	0.00	92.00	1	2,136	0.05%
2021/11/09	0	0.00	2	92.90	94.50	-2	2,294	-0.09%
2021/11/05	0	0.00	1.3	93.71	93.70	-1.3	2,366	-0.05%
2021/11/03	0	0.00	1	95.50	96.10	-1	2,408	-0.04%
2021/11/01	0	0.00	2	97.65	97.20	-2	2,500	-0.08%
2021/10/29	1	93.10	2	92.50	94.00	-1	2,672	-0.04%
2021/10/28	1	92.50	4	92.80	92.70	-3	2,683	-0.11%
2021/10/27	1.1	92.27	0	0.00	91.90	1.1	2,734	0.04%
2021/10/26	0	0.00	1	93.40	93.00	-1	2,781	-0.04%
2021/10/25	6	91.98	3	90.10	91.30	3	2,832	0.11%
2021/10/20	2	99.40	1	98.90	98.70	1	2,957	0.03%
2021/10/19	0	0.00	2	100.50	99.90	-2	3,049	-0.07%
2021/10/18	2	98.50	0	0.00	98.40	2	3,231	0.06%
2021/10/15	2	98.65	4	99.83	98.00	-2	3,409	-0.06%
2021/10/14	1	98.40	0	0.00	98.70	1	3,705	0.03%
2021/10/13	3	99.60	2	98.30	97.10	1	3,867	0.03%
2021/10/12	3	99.93	4	100.88	100.00	-1	3,961	-0.03%
2021/10/08	0	0.00	1	99.30	100.50	-1	4,075	-0.02%
2021/10/07	0	0.00	3	95.43	96.50	-3	4,142	-0.07%
2021/10/06	1.1	96.87	0	0.00	92.70	1.1	4,310	0.03%
2021/10/05	1.1	94.93	0	0.00	96.40	1.1	4,551	0.02%
2021/10/04	10	99.04	1	97.10	96.00	9	4,591	0.20%
2021/10/01	1	104.50	1	104.00	104.00	0	4,549	0.00%
2021/09/30	2	106.50	1	106.00	108.00	1	4,537	0.02%
2021/09/29	3.1	101.48	3	100.50	100.50	0.1	4,512	0.00%
2021/09/28	4	103.88	3	104.00	104.00	1	4,539	0.02%
2021/09/27	2	102.50	4	101.88	102.00	-2	4,536	-0.04%
2021/09/22	2	99.60	0	0.00	97.50	2	4,887	0.04%
2021/09/10	2	104.00	0	0.00	103.00	2	4,882	0.04%
2021/09/07	0	0.00	2	103.50	105.00	-2	4,876	-0.04%
2021/09/03	0	0.00	2.1	104.10	105.50	-2.1	4,963	-0.04%
2021/09/02	0.1	103.50	2	106.50	102.50	-1.9	4,990	-0.04%
2021/08/31	0	0.00	2	105.00	107.50	-2	4,979	-0.04%
2021/08/26	0	0.00	1	107.50	106.50	-1	5,010	-0.02%
2021/08/24	0	0.00	1	102.00	103.00	-1	5,011	-0.02%
2021/08/23	0	0.00	2	106.50	105.00	-2	5,034	-0.04%
2021/08/20	5	100.04	5	100.30	100.50	0	5,061	0.00%
2021/08/19	2	108.00	0	0.00	101.50	2	5,045	0.04%
2021/08/18	2	108.00	2	109.00	112.50	0	5,022	0.00%
2021/08/17	2	114.00	2	117.00	113.50	0	5,009	0.00%
2021/08/16	5	118.00	8	119.19	116.50	-3	5,107	-0.06%
2021/08/13	4	125.00	0	0.00	122.00	4	5,151	0.08%
2021/08/12	0	0.00	5	135.00	135.50	-5	5,304	-0.09%
2021/08/11	1	135.50	1	132.00	135.00	0	5,447	0.00%
2021/08/10	1	135.00	2	135.00	137.00	-1	5,518	-0.02%
2021/08/09	1	136.50	3	135.00	135.00	-2	5,615	-0.04%
2021/08/06	1	138.00	1	139.00	137.00	0	5,609	0.00%
2021/08/05	2	140.50	1	139.00	138.00	1	5,609	0.02%
2021/08/04	5	148.40	10	144.25	141.00	-5	5,536	-0.09%
2021/08/03	2	146.75	0	0.00	145.50	2	5,343	0.04%
2021/08/02	2	145.00	2	146.00	147.50	0	5,320	0.00%
2021/07/30	0	0.00	2	149.00	146.50	-2	5,268	-0.04%
2021/07/29	0	0.00	1	147.50	150.50	-1	5,211	-0.02%
2021/07/27	1	151.50	1	152.50	148.50	0	5,059	0.00%
2021/07/26	3	148.67	8	149.38	153.00	-5	5,012	-0.10%
2021/07/23	2	150.00	10	146.00	146.00	-8	4,936	-0.16%
2021/07/22	8	150.19	3	150.33	152.00	5	4,841	0.10%
2021/07/21	1	144.50	5	147.10	154.50	-4	4,671	-0.09%
2021/07/20	6	146.50	1	150.50	140.50	5	4,495	0.11%
2021/07/19	2	136.75	6	145.83	147.50	-4	4,184	-0.10%
2021/07/16	5	127.20	1	131.00	134.50	4	4,024	0.10%
2021/07/15	1	129.00	5	128.30	127.50	-4	3,925	-0.10%
2021/07/14	2	128.50	24	128.83	128.50	-22	3,801	-0.58%
2021/07/13	4	128.00	36	126.39	127.00	-32	3,717	-0.86%
2021/07/12	19	122.97	14	122.79	122.00	5	3,522	0.14%
2021/07/09	0	0.00	5	113.10	114.00	-5	3,243	-0.15%
2021/07/08	7	106.29	1	104.00	104.00	6	3,183	0.19%
2021/07/07	6	103.75	13.1	105.78	107.50	-7.1	3,171	-0.22%
2021/07/06	3.1	107.21	0	0.00	107.00	3.1	3,134	0.10%
2021/07/05	2	102.25	3	104.83	105.00	-1	3,089	-0.03%
2021/07/02	8	104.13	0	104.50	102.50	8	3,047	0.26%
2021/07/01	13	103.81	10	101.20	105.00	3	2,988	0.10%
2021/06/30	0	0.00	2	98.50	101.50	-2	2,878	-0.07%
2021/06/29	1	94.30	1	93.60	96.90	0	2,721	0.00%
2021/06/28	1	89.40	0	0.00	90.10	1	2,584	0.04%
2021/06/24	1	85.01	0	0.00	85.10	1	2,558	0.04%
2021/06/15	0	0.00	1	87.80	88.30	-1	2,516	-0.04%
2021/06/11	5	91.08	0	0.00	87.40	5	2,501	0.20%
2021/06/09	0	0.00	1	90.30	90.20	-1	2,353	-0.04%
2021/06/02	1	92.10	0	0.00	90.40	1	2,264	0.04%
2021/06/01	1	91.00	0	0.00	92.30	1	2,232	0.04%
2021/05/31	1	91.80	1	92.50	93.00	0	2,198	0.00%
2021/05/28	3	95.43	0	0.00	94.90	3	2,136	0.14%
2021/05/26	3	92.63	3	92.70	92.20	0	1,979	0.00%
2021/05/25	3	89.77	0	0.00	93.20	3	1,939	0.15%
2021/05/24	1	93.10	15	94.95	92.10	-14	1,865	-0.75%
2021/05/21	0	0.00	53	90.35	91.00	-53	1,751	-3.03%
2021/05/20	47	86.61	45	92.58	86.00	2	1,631	0.12%
2021/05/19	5	87.76	36	87.05	88.00	-31	1,454	-2.13%
2021/05/12	0	0.00	10	71.32	70.00	-10	1,053	-0.95%
2021/04/29	1	80.80	0	0.00	79.90	1	1,019	0.10%
2021/04/23	0	0.00	2	80.00	79.70	-2	1,006	-0.20%
2021/04/20	3	83.50	0	0.00	83.00	3	1,004	0.30%
2021/04/15	0	0.00	3	82.87	83.10	-3	977	-0.31%
2021/04/14	0	0.00	1	80.70	81.80	-1	967	-0.10%
2021/04/12	1	83.10	1	83.00	82.70	0	935	0.00%
2021/04/09	1	81.40	3	81.13	81.00	-2	909	-0.22%
2021/04/08	3	80.33	1	81.30	81.40	2	901	0.22%
2021/04/06	0	0.00	2	78.20	78.20	-2	866	-0.23%
2021/04/01	0	0.00	1	78.20	77.80	-1	865	-0.12%
2021/03/31	1	77.40	0	0.00	77.70	1	855	0.12%
2021/03/29	0	0.00	2	76.20	76.00	-2	823	-0.24%
2021/03/11	0	0.00	1	75.50	75.00	-1	806	-0.12%
2021/03/05	0	0.00	3	73.10	73.60	-3	808	-0.37%
2021/02/24	1	75.80	0	0.00	76.00	1	858	0.12%
2021/02/18	3	73.00	0	0.00	74.90	3	863	0.35%
2021/02/01	0	0.00	1	66.50	66.60	-1	923	-0.11%
2021/01/27	0	0.00	2	70.10	69.80	-2	963	-0.21%
2021/01/21	7	70.26	6	70.00	69.80	1	942	0.11%
2021/01/20	2	71.40	1	72.70	71.40	1	931	0.11%
2021/01/19	0	0.00	4	73.80	73.60	-4	919	-0.43%
2021/01/15	2	75.50	1	75.10	74.20	1	932	0.11%
2021/01/14	0	0.00	1	77.10	77.10	-1	915	-0.11%
2020/12/22	1	82.80	1	82.30	82.00	0	1,142	0.00%
2020/12/17	0	0.00	2	84.40	83.80	-2	1,212	-0.16%
2020/12/15	3	82.10	0	0.00	82.10	3	1,303	0.23%
2020/12/11	10	83.00	0	0.00	82.40	10	1,338	0.75%
2020/12/08	0	0.00	2	84.35	84.30	-2	1,405	-0.14%
2020/12/07	0	0.00	2	83.90	83.80	-2	1,426	-0.14%
2020/12/01	5	83.90	0	0.00	84.00	5	1,485	0.34%
2020/11/30	9	85.63	0	0.00	84.70	9	1,468	0.61%
2020/11/24	18	86.53	6	87.10	85.30	12	1,476	0.81%
2020/11/23	5	88.00	6	87.20	88.50	-1	1,456	-0.07%
2020/11/19	5	85.64	0	0.00	86.20	5	1,417	0.35%
2020/11/18	0	0.00	10	86.57	86.00	-10	1,417	-0.71%
2020/11/13	0	0.00	6	85.25	84.60	-6	1,460	-0.41%
2020/11/12	6	85.00	3	85.27	85.40	3	1,455	0.21%
2020/11/06	4	83.00	0	0.00	83.00	4	1,453	0.28%
2020/11/03	0	0.00	1	81.30	80.80	-1	1,435	-0.07%
2020/10/30	6	80.10	0	0.00	80.00	6	1,442	0.42%
2020/10/29	1	80.50	0	0.00	80.40	1	1,448	0.07%
2020/10/28	1	81.10	0	0.00	80.80	1	1,448	0.07%
2020/10/27	3	81.47	0	0.00	81.80	3	1,449	0.21%
2020/10/26	6	81.97	0	0.00	81.80	6	1,453	0.41%
2020/10/23	1	82.80	3	82.47	82.70	-2	1,458	-0.14%
2020/10/19	0	0.00	2	80.40	80.50	-2	1,505	-0.13%
2020/10/12	0	0.00	1	80.70	80.30	-1	1,619	-0.06%
2020/10/08	14	80.03	0	0.00	80.20	14	1,648	0.85%
2020/09/28	5	84.74	5	85.00	81.10	0	1,913	0.00%
2020/09/24	4	80.25	0	0.00	84.40	4	1,748	0.23%
2020/09/23	3	80.90	0	0.00	80.90	3	1,721	0.17%
2020/09/22	5	82.60	0	0.00	81.80	5	1,728	0.29%
2020/09/21	9	83.99	1	84.30	84.30	8	1,720	0.46%
2020/09/18	36	85.43	27	84.40	85.00	9	1,740	0.52%
2020/09/17	15	83.47	1	83.00	82.80	14	1,852	0.76%
2020/09/16	10	82.55	0	0.00	82.40	10	1,873	0.53%
2020/09/15	1	82.50	2	82.55	82.10	-1	1,890	-0.05%
2020/09/11	1	80.00	3	79.93	79.60	-2	1,933	-0.10%
2020/09/09	3	83.37	0	0.00	82.70	3	1,931	0.16%
2020/09/02	0	0.00	1	81.90	80.80	-1	2,029	-0.05%
2020/09/01	1	80.80	1	81.80	81.70	0	2,038	0.00%
2020/08/27	1	80.40	0	0.00	80.30	1	2,137	0.05%
2020/08/20	0	0.00	1	78.20	76.60	-1	2,159	-0.05%
2020/08/19	1	82.50	0	0.00	81.70	1	2,219	0.05%
2020/08/17	0	0.00	12	81.38	82.00	-12	2,250	-0.53%
2020/08/07	0	0.00	4	78.90	78.70	-4	2,312	-0.17%
2020/08/06	8	79.30	0	0.00	78.70	8	2,326	0.34%
2020/07/28	7	76.93	7	76.30	76.40	0	2,733	0.00%
2020/07/20	1	80.60	5	77.80	81.40	-4	2,852	-0.14%
2020/07/15	1	82.50	0	0.00	82.50	1	2,901	0.03%
2020/07/10	2	84.30	1	89.50	84.40	1	2,898	0.03%
2020/07/09	12	85.25	13	86.12	87.50	-1	2,857	-0.03%
2020/07/08	1	83.10	6	83.10	83.60	-5	2,814	-0.18%
2020/07/07	1	81.40	10	82.60	81.30	-9	2,822	-0.32%
2020/07/06	6	82.30	0	0.00	82.30	6	2,903	0.21%
2020/07/03	1	82.10	0	0.00	82.00	1	2,912	0.03%
2020/07/02	1	83.50	0	0.00	83.60	1	2,925	0.03%
2020/07/01	2	83.60	0	0.00	83.40	2	2,920	0.07%
2020/06/30	1	83.80	0	0.00	83.70	1	2,935	0.03%
2020/06/29	0	0.00	1	83.20	83.20	-1	2,962	-0.03%
2020/06/24	18	89.04	2	89.45	85.10	16	2,946	0.54%
2020/06/23	0	0.00	3	89.50	89.50	-3	2,823	-0.11%
2020/06/22	0	0.00	1	82.00	81.40	-1	2,821	-0.04%
2020/06/19	1	82.50	0	0.00	81.50	1	2,810	0.04%
2020/06/17	0	0.00	6	84.00	84.10	-6	2,787	-0.22%
2020/06/16	0	0.00	2	82.55	83.00	-2	2,815	-0.07%
2020/06/15	0	0.00	5	82.30	81.60	-5	2,819	-0.18%
2020/06/11	0	0.00	5	85.00	79.00	-5	2,899	-0.17%
2020/06/09	0	0.00	5	82.60	83.10	-5	2,949	-0.17%
2020/06/08	5	82.00	2	82.00	81.60	3	2,983	0.10%
2020/06/05	0	0.00	15	83.66	82.40	-15	3,019	-0.50%
2020/06/04	0	0.00	3	81.80	82.50	-3	2,990	-0.10%
2020/06/03	0	0.00	10	81.20	80.30	-10	3,022	-0.33%
2020/06/01	0	0.00	1	78.50	79.00	-1	3,014	-0.03%
2020/05/28	10	79.70	0	0.00	78.10	10	3,098	0.32%
2020/05/27	1	79.70	0	0.00	79.70	1	3,096	0.03%
2020/05/26	18	81.88	2	82.05	80.10	16	3,083	0.52%
2020/05/22	2	78.40	0	0.00	77.80	2	2,962	0.07%
2020/05/19	0	0.00	1	78.30	77.30	-1	2,900	-0.03%
2020/05/18	1	77.50	0	0.00	77.50	1	2,885	0.03%
2020/05/15	2	75.05	0	0.00	75.00	2	2,864	0.07%
2020/05/14	3	77.30	0	0.00	75.10	3	2,869	0.10%
2020/05/12	0	0.00	10	78.90	77.30	-10	2,854	-0.35%
2020/05/11	20	78.45	0	0.00	78.20	20	2,866	0.70%
2020/05/08	4	79.00	0	0.00	77.40	4	2,874	0.14%
2020/05/07	2	80.95	0	0.00	81.20	2	2,834	0.07%
2020/05/06	4	80.55	3	82.43	81.40	1	2,806	0.04%
2020/05/05	0	0.00	1	76.00	78.10	-1	2,672	-0.04%
2020/05/04	1	74.50	0	0.00	74.50	1	2,633	0.04%
2020/04/30	1	74.40	0	0.00	74.90	1	2,640	0.04%
2020/04/29	0	0.00	2	73.05	72.80	-2	2,596	-0.08%
2020/04/24	1	70.00	0	0.00	70.00	1	2,647	0.04%
2020/04/21	2	69.10	0	0.00	67.30	2	2,693	0.07%
2020/04/17	1	70.50	0	0.00	70.30	1	2,932	0.03%
2020/04/14	0	0.00	1	69.30	69.70	-1	2,954	-0.03%
2020/04/13	2	69.45	0	0.00	68.30	2	2,981	0.07%
2020/04/10	2	69.05	0	0.00	68.70	2	2,951	0.07%
2020/04/09	1	68.30	0	0.00	69.10	1	3,002	0.03%
2020/04/07	0	0.00	3	63.40	63.80	-3	3,115	-0.10%
2020/04/06	0	0.00	9	61.72	62.30	-9	3,142	-0.29%
2020/04/01	2	61.15	1	60.90	60.90	1	3,158	0.03%
2020/03/31	10	60.90	6	60.08	60.20	4	3,164	0.13%
2020/03/30	2	56.95	0	0.00	58.00	2	3,164	0.06%
2020/03/26	1	50.20	2	51.40	53.40	-1	3,183	-0.03%
2020/03/24	0	0.00	2	46.00	48.10	-2	3,151	-0.06%
2020/03/20	8	50.49	0	0.00	49.50	8	3,134	0.26%
2020/03/19	1	47.70	0	0.00	47.70	1	3,113	0.03%
2020/03/18	0	0.00	5	53.84	53.00	-5	3,112	-0.16%
2020/03/17	2	59.60	0	0.00	58.80	2	3,033	0.07%
2020/03/16	2	65.75	1	69.00	65.30	1	3,006	0.03%
2020/03/13	1	72.00	0	0.00	72.50	1	2,948	0.03%
2020/03/12	3	82.63	2	79.90	79.90	1	2,936	0.03%
2020/03/10	2	93.45	1	92.50	93.00	1	2,887	0.03%
2020/03/09	2	94.85	1	97.30	94.70	1	2,888	0.03%
2020/03/06	3	95.63	1	96.10	95.70	2	2,851	0.07%
2020/03/05	1	95.80	0	0.00	95.30	1	2,917	0.03%
2020/03/03	0	0.00	3	91.77	94.60	-3	3,094	-0.10%
2020/02/26	1	90.20	0	0.00	89.90	1	3,135	0.03%
2020/02/24	1	92.80	0	0.00	91.50	1	3,275	0.03%
2020/02/20	4	94.00	2	92.90	93.00	2	3,429	0.06%
2020/02/19	0	0.00	2	93.50	93.60	-2	3,438	-0.06%
2020/02/18	0	0.00	4	93.00	93.00	-4	3,487	-0.11%
2020/02/13	3	92.70	0	0.00	91.80	3	3,608	0.08%
2020/02/12	4	92.70	0	0.00	92.70	4	3,676	0.11%
2020/02/11	1	91.80	3	91.83	91.40	-2	3,771	-0.05%
2020/02/10	2	89.60	1	88.00	89.80	1	3,787	0.03%
2020/02/07	8	89.40	0	0.00	88.70	8	3,856	0.21%
2020/02/05	1	91.20	0	0.00	90.80	1	3,968	0.03%
2020/02/04	2	91.35	0	0.00	90.10	2	3,969	0.05%
2020/01/30	0	0.00	1	99.00	93.60	-1	3,935	-0.03%
2020/01/20	3	105.00	3	104.00	104.00	0	3,952	0.00%
2020/01/17	1	106.00	0	0.00	105.00	1	3,934	0.03%
2020/01/16	1	104.50	2	105.25	105.00	-1	3,896	-0.03%
2020/01/15	3	106.17	0	0.00	105.50	3	3,873	0.08%
2020/01/14	3	107.00	3	108.00	107.00	0	3,844	0.00%
2020/01/13	12	110.92	0	0.00	109.00	12	3,798	0.32%
2020/01/10	0	0.00	2	113.75	114.50	-2	3,577	-0.06%
2020/01/08	3	108.00	0	0.00	109.50	3	3,538	0.08%
2020/01/07	1	108.50	1	112.00	108.00	0	3,530	0.00%
2020/01/06	1	114.00	5	114.00	113.50	-4	3,479	-0.11%
2020/01/03	0	0.00	3	118.00	116.50	-3	3,450	-0.09%
2020/01/02	0	0.00	5	117.00	117.50	-5	3,391	-0.15%
2019/12/31	4	115.88	4	118.13	115.00	0	3,371	0.00%
2019/12/30	0	0.00	16	110.78	115.00	-16	3,205	-0.50%
2019/12/26	1	112.50	1	114.00	114.00	0	3,302	0.00%
2019/12/24	1	111.50	0	0.00	111.00	1	3,346	0.03%
2019/12/23	0	0.00	11	111.36	113.00	-11	3,320	-0.33%
2019/12/20	6	105.50	1	106.50	106.50	5	3,228	0.15%
2019/12/19	1	105.00	0	0.00	104.50	1	3,221	0.03%
2019/12/13	3	106.67	1	108.00	108.00	2	3,217	0.06%
2019/12/12	1	108.50	0	0.00	107.50	1	3,211	0.03%
2019/12/10	0	0.00	1	113.00	111.50	-1	3,182	-0.03%
2019/12/05	0	0.00	1	112.00	112.00	-1	3,255	-0.03%
2019/11/29	3	112.17	0	0.00	111.50	3	3,315	0.09%
2019/11/27	4	115.75	3	116.33	115.50	1	3,319	0.03%
2019/11/26	0	0.00	2	112.50	115.00	-2	3,305	-0.06%
2019/11/25	1	109.00	1	110.00	109.00	0	3,207	0.00%
2019/11/22	1	108.50	0	0.00	110.00	1	3,145	0.03%
2019/11/21	6	110.00	0	0.00	110.00	6	3,133	0.19%
2019/11/19	3	110.50	3	112.17	110.00	0	3,194	0.00%
2019/11/18	2	110.25	17	109.56	112.00	-15	3,200	-0.47%
2019/11/15	2	108.75	3	107.00	108.50	-1	3,213	-0.03%
2019/11/14	8	102.19	4	103.38	102.50	4	3,154	0.13%
2019/11/13	1	108.00	1	108.00	106.50	0	3,122	0.00%
2019/11/12	5	109.00	1	109.00	109.50	4	3,157	0.13%
2019/11/11	0	0.00	1	107.00	105.50	-1	3,147	-0.03%
2019/11/08	2	106.75	4	107.88	105.50	-2	3,212	-0.06%
2019/11/06	11	107.05	2	107.50	106.50	9	3,147	0.29%
2019/11/05	0	0.00	2	105.50	107.00	-2	3,100	-0.06%
2019/11/04	0	0.00	6	101.83	102.50	-6	3,060	-0.20%
2019/11/01	8	99.31	12	100.90	101.50	-4	3,113	-0.13%
2019/10/30	2	99.10	7	100.79	99.00	-5	3,173	-0.16%
2019/10/29	1	96.70	5	97.28	97.20	-4	3,287	-0.12%
2019/10/28	2	96.45	1	96.00	96.60	1	3,349	0.03%
2019/10/24	0	0.00	2	96.95	96.80	-2	3,349	-0.06%
2019/10/23	2	95.20	2	95.85	95.20	0	3,337	0.00%
2019/10/18	1	91.80	0	0.00	92.30	1	3,399	0.03%
2019/10/17	0	0.00	1	92.50	92.50	-1	3,472	-0.03%
2019/10/16	1	90.10	1	90.50	90.10	0	3,566	0.00%
2019/10/15	1	91.10	5	91.40	91.00	-4	3,637	-0.11%
2019/10/09	3	91.80	1	93.10	91.70	2	3,964	0.05%
2019/10/08	9	95.40	1	95.60	94.40	8	4,032	0.20%
2019/10/07	1	95.60	1	95.60	95.60	0	4,068	0.00%
2019/10/04	2	95.65	2	96.05	95.60	0	4,107	0.00%
2019/10/03	1	96.70	0	0.00	96.00	1	4,147	0.02%
2019/10/02	1	97.00	1	97.30	97.00	0	4,235	0.00%
2019/10/01	6	98.10	3	98.87	98.10	3	4,277	0.07%
2019/09/27	0	0.00	1	99.80	99.10	-1	4,321	-0.02%
2019/09/26	1	103.50	6	102.00	102.00	-5	4,443	-0.11%
2019/09/25	0	0.00	7	98.64	99.10	-7	4,626	-0.15%
2019/09/23	2	95.90	0	0.00	96.40	2	4,675	0.04%
2019/09/20	2	95.20	2	95.40	95.20	0	4,734	0.00%
2019/09/19	8	95.50	2	95.60	95.50	6	4,801	0.12%
2019/09/11	2	94.10	1	94.80	95.20	1	5,336	0.02%
2019/09/10	1	99.00	0	0.00	99.10	1	5,396	0.02%
2019/09/06	2	98.00	5	98.36	98.00	-3	5,913	-0.05%
2019/09/05	1	99.40	1	100.50	99.40	0	5,986	0.00%
2019/09/04	0	0.00	11	102.86	102.00	-11	5,991	-0.18%
2019/09/03	7	100.00	0	0.00	100.50	7	5,967	0.12%
2019/09/02	3	100.00	2	100.50	100.00	1	6,010	0.02%
2019/08/30	0	0.00	2	99.45	98.90	-2	6,027	-0.03%
2019/08/28	2	98.75	3	98.93	99.50	-1	6,050	-0.02%
2019/08/27	1	96.90	0	0.00	96.20	1	6,103	0.02%
2019/08/26	5	96.58	1	96.70	96.10	4	6,136	0.07%
2019/08/23	0	0.00	1	99.90	98.10	-1	6,163	-0.02%
2019/08/22	3	97.47	1	96.80	97.00	2	6,147	0.03%
2019/08/21	1	97.30	3	97.50	97.70	-2	6,203	-0.03%
2019/08/20	3	98.70	1	99.20	99.10	2	6,208	0.03%
2019/08/19	2	94.70	1	94.50	95.30	1	6,310	0.02%
2019/08/16	1	91.50	1	92.40	91.50	0	6,389	0.00%
2019/08/15	3	93.03	1	92.20	92.50	2	6,509	0.03%
2019/08/14	2	97.00	0	0.00	96.40	2	6,532	0.03%
2019/08/13	1	96.00	2	99.35	98.00	-1	6,534	-0.02%
2019/08/06	2	92.85	1	93.80	94.50	1	6,981	0.01%
2019/08/05	1	94.00	5	93.08	91.80	-4	6,942	-0.06%
2019/08/02	2	99.00	3	99.30	98.40	-1	6,904	-0.01%
2019/08/01	3	99.73	0	0.00	99.00	3	6,905	0.04%
2019/07/31	1	98.00	0	0.00	98.80	1	6,888	0.01%
2019/07/30	3	109.83	0	0.00	108.50	3	6,670	0.04%
2019/07/29	0	0.00	1	120.50	120.50	-1	6,669	-0.01%
2019/07/25	0	0.00	6	122.50	120.00	-6	6,772	-0.09%
2019/07/24	1	123.50	5	124.00	123.00	-4	6,857	-0.06%
2019/07/22	0	0.00	17	121.29	121.50	-17	7,018	-0.24%
2019/07/19	18	121.31	15	121.00	120.50	3	7,121	0.04%
2019/07/18	1	123.50	1.1	123.86	122.50	-0.1	7,141	0.00%
2019/07/17	1	125.50	7	123.71	124.00	-6	7,199	-0.08%
2019/07/16	7	123.86	2	125.25	124.00	5	7,198	0.07%
2019/07/15	20	120.00	3	120.83	122.00	17	7,043	0.24%
2019/07/12	6	118.25	10	117.50	117.00	-4	6,933	-0.06%
2019/07/11	10	114.50	25	115.30	114.50	-15	6,962	-0.22%
2019/07/10	2	117.50	0	0.00	117.00	2	7,052	0.03%
2019/07/09	0	0.00	1	116.00	115.00	-1	7,262	-0.01%
2019/07/08	4	116.88	7	115.93	115.00	-3	7,385	-0.04%
2019/07/04	5	117.00	12	118.54	117.00	-7	7,735	-0.09%
2019/07/03	2	118.25	1	118.00	118.00	1	7,830	0.01%
2019/07/02	30	116.57	14	118.32	117.00	16	7,847	0.20%
2019/07/01	21	112.55	9	111.83	112.00	12	7,776	0.15%
2019/06/28	1	112.00	0	0.00	111.50	1	7,896	0.01%
2019/06/27	4	112.00	1	111.50	113.00	3	7,985	0.04%
2019/06/26	2	110.00	0	0.00	111.00	2	8,050	0.02%
2019/06/24	0	0.00	11	115.18	113.50	-11	8,241	-0.13%
2019/06/21	2	116.75	0	0.00	116.00	2	8,307	0.02%
2019/06/20	5	117.00	4	114.38	117.00	1	8,286	0.01%
2019/06/19	0	0.00	2	113.50	113.00	-2	8,261	-0.02%
2019/06/18	6	112.75	1	110.50	110.50	5	8,390	0.06%
2019/06/17	14	111.71	4	111.25	112.50	10	8,383	0.12%
2019/06/14	1	107.00	3	106.50	107.00	-2	8,255	-0.02%
2019/06/13	5	104.00	0	0.00	102.50	5	8,148	0.06%
2019/06/11	1	101.50	0	0.00	101.00	1	8,488	0.01%
2019/06/05	5	101.08	5	99.96	98.50	0	9,261	0.00%
2019/06/04	1	102.00	0	0.00	101.00	1	9,309	0.01%
2019/06/03	3	101.50	0	0.00	100.50	3	9,497	0.03%
2019/05/31	1	104.00	0	0.00	103.50	1	9,559	0.01%
2019/05/30	1	105.50	1	104.00	104.00	0	9,631	0.00%
2019/05/29	4	105.25	1	107.00	105.00	3	9,784	0.03%
2019/05/28	0	0.00	3	105.17	108.50	-3	9,943	-0.03%
2019/05/24	3	105.67	0	0.00	104.50	3	10,059	0.03%
2019/05/22	0	0.00	3	102.50	101.50	-3	9,930	-0.03%
2019/05/21	2	97.00	0	0.00	100.00	2	9,909	0.02%
2019/05/20	1	98.50	0	0.00	97.80	1	10,089	0.01%
2019/05/17	4	101.10	2	101.00	99.80	2	10,302	0.02%
2019/05/16	12	102.96	8	101.38	100.00	4	10,309	0.04%
2019/05/15	2	101.25	3	98.47	102.00	-1	10,145	-0.01%
2019/05/13	2	92.15	0	0.00	91.50	2	10,344	0.02%
2019/05/09	2	94.70	0	0.00	92.70	2	10,509	0.02%
2019/05/08	1	97.80	0	0.00	97.80	1	10,650	0.01%
2019/05/07	2	98.70	1	99.50	98.80	1	10,661	0.01%
2019/05/06	2	96.55	1	100.50	96.60	1	10,796	0.01%
2019/05/03	1	98.20	2	95.80	98.70	-1	10,910	-0.01%
2019/05/02	0	0.00	1	94.80	94.80	-1	10,931	-0.01%
2019/04/26	5	98.12	3	96.70	95.00	2	10,651	0.02%
2019/04/25	7	100.79	6	98.95	98.00	1	10,556	0.01%
2019/04/24	7	107.79	4	105.50	104.00	3	10,417	0.03%
2019/04/23	3	110.67	2	110.75	110.00	1	10,323	0.01%
2019/04/22	3	101.50	3	103.50	105.50	0	10,162	0.00%
2019/04/19	2	102.50	0	0.00	101.50	2	10,128	0.02%
2019/04/18	7	104.79	3	105.50	104.00	4	10,111	0.04%
2019/04/16	4	105.63	4	105.38	105.50	0	10,023	0.00%
2019/04/15	10	112.15	10	109.00	105.50	0	9,913	0.00%
2019/04/12	5	112.50	0	0.00	112.50	5	9,713	0.05%
2019/04/11	0	0.00	4	110.38	110.50	-4	9,613	-0.04%
2019/04/10	3	115.83	0	0.00	117.00	3	9,301	0.03%
2019/04/09	1	114.00	2	117.50	113.00	-1	9,170	-0.01%
2019/04/08	7	118.93	1	114.50	113.00	6	9,023	0.07%
2019/04/03	1	121.00	0	0.00	120.00	1	8,840	0.01%
2019/04/02	4	117.75	3	116.50	115.50	1	8,605	0.01%
2019/04/01	4	122.75	4	118.75	117.50	0	8,423	0.00%
2019/03/27	7	127.29	3	127.83	125.00	4	8,173	0.05%
2019/03/26	8	133.63	6	132.50	131.00	2	8,153	0.02%
2019/03/25	4	131.63	5	134.30	135.50	-1	8,054	-0.01%
2019/03/22	2	131.75	3	133.67	134.50	-1	7,981	-0.01%
2019/03/21	7	132.22	4	133.38	135.00	3	7,915	0.04%
2019/03/20	1	127.01	2	129.50	131.00	-1	7,718	-0.01%
2019/03/19	2	127.75	1	131.00	126.00	1	7,683	0.01%
2019/03/18	2	124.75	2	124.25	124.50	0	7,562	0.00%
2019/03/15	6	124.00	2	127.75	125.00	4	7,641	0.05%
2019/03/14	2.1	125.10	2	124.25	127.00	0.1	7,503	0.00%
2019/03/13	5	124.00	3	124.83	123.00	2	7,558	0.03%
2019/03/12	2	115.50	4	117.63	118.50	-2	7,103	-0.03%
2019/03/07	1	107.00	0	0.00	108.00	1	6,888	0.01%
2019/03/06	0	0.00	3	109.67	111.00	-3	6,788	-0.04%
2019/03/05	1	105.50	0	0.00	105.50	1	6,726	0.01%
2019/03/04	1	108.50	11	107.59	103.50	-10	6,741	-0.15%
2019/02/27	11	103.86	10	102.30	106.00	1	6,653	0.02%
2019/02/26	1	97.50	0	0.00	96.50	1	6,614	0.02%
2019/02/25	6	97.67	25	96.90	96.20	-19	6,869	-0.28%
2019/02/22	1	103.50	2	105.75	106.00	-1	6,893	-0.01%
2019/02/21	4	107.63	6	107.58	106.50	-2	6,847	-0.03%
2019/02/20	2	109.50	3	110.67	111.00	-1	6,946	-0.01%
2019/02/19	10	108.55	7	109.36	109.00	3	6,887	0.04%
2019/02/18	11	100.00	6	102.23	107.00	5	6,640	0.08%
2019/02/15	3	98.23	19	99.23	97.30	-16	6,388	-0.25%
2019/02/14	3	98.23	12	97.70	97.40	-9	6,291	-0.14%
2019/02/13	2	98.60	0	0.00	99.10	2	6,187	0.03%
2019/02/12	4	94.55	4	94.80	95.80	0	6,032	0.00%
2019/02/11	5	87.50	5	91.00	91.00	0	5,808	0.00%
2019/01/30	0	0.00	2	84.40	82.80	-2	5,644	-0.04%
2019/01/29	6	82.67	9	83.17	83.80	-3	5,605	-0.05%
2019/01/28	1	81.60	1	82.00	81.10	0	5,443	0.00%
2019/01/24	1	78.70	2	79.65	79.90	-1	5,292	-0.02%
2019/01/23	10	75.30	0	0.00	76.20	10	5,181	0.19%
2019/01/14	1	72.70	0	0.00	72.80	1	5,989	0.02%
2019/01/11	10	72.35	20	72.10	72.20	-10	6,089	-0.16%
2019/01/08	20	78.10	0	0.00	77.50	20	6,583	0.30%
2019/01/03	0	0.00	1	77.00	77.20	-1	7,041	-0.01%
2018/12/24	1	71.90	1	73.50	74.20	0	7,653	0.00%
2018/12/21	1	72.30	1	73.50	73.50	0	7,630	0.00%
2018/12/20	4	68.90	4	70.30	73.40	0	7,589	0.00%
2018/12/19	1	71.30	0	0.00	71.30	1	7,486	0.01%
2018/12/18	3	80.07	0	0.00	79.00	3	7,334	0.04%
2018/12/13	4	80.55	0	0.00	80.70	4	7,234	0.06%
2018/12/12	2	83.70	2	82.20	81.60	0	7,186	0.00%
2018/12/11	0	0.00	3.1	80.98	80.00	-3.1	7,080	-0.04%
2018/12/10	4	79.35	2	80.65	79.20	2	7,022	0.03%
2018/12/07	3.1	75.48	10	80.45	80.20	-7	6,862	-0.10%
2018/12/06	7	77.49	1	81.00	74.10	6	6,722	0.09%
2018/12/05	10	77.30	0	0.00	77.70	10	6,497	0.15%
2018/12/04	4	78.35	3	78.80	77.10	1	6,469	0.02%
2018/12/03	3	77.93	2	78.00	78.80	1	6,434	0.02%
2018/11/30	3	79.67	0	0.00	78.00	3	6,371	0.05%
2018/11/29	4	78.48	9	78.38	77.90	-5	6,209	-0.08%
2018/11/28	6	77.55	0	76.10	76.10	6	6,073	0.10%
2018/11/27	3	76.57	1	76.70	78.20	2	5,967	0.03%
2018/11/26	1	74.34	13	75.60	76.40	-12	5,845	-0.21%
2018/11/23	0	75.60	13	76.40	75.60	-13	5,714	-0.23%
2018/11/22	13	73.98	1	75.00	73.80	12	5,505	0.22%
2018/11/21	0	0.00	5	69.60	70.50	-5	5,205	-0.10%
2018/11/20	1	64.50	0	64.20	64.10	1	4,983	0.02%
2018/11/19	3	64.20	0	0.00	64.60	3	4,935	0.06%
2018/11/14	2	57.55	0	0.00	57.20	2	4,642	0.04%
2018/11/06	2	59.50	0	0.00	59.20	2	4,648	0.04%
2018/11/05	1	58.50	10	58.42	58.60	-9	4,615	-0.19%
2018/11/02	0	0.00	1	60.10	60.10	-1	4,580	-0.02%
2018/11/01	1	61.50	0	0.00	60.80	1	4,565	0.02%
2018/10/31	1	58.00	0	0.00	59.70	1	4,525	0.02%
2018/10/30	0	0.00	1	60.30	59.00	-1	4,504	-0.02%
2018/10/29	3	57.27	7	57.29	58.70	-4	4,479	-0.09%
2018/10/26	2	60.90	0	0.00	60.30	2	4,417	0.05%
2018/10/25	4	62.75	3	63.23	63.30	1	4,334	0.02%
2018/10/24	2	65.20	0	0.00	63.00	2	4,179	0.05%
2018/10/23	0	0.00	2	68.90	65.90	-2	4,012	-0.05%
2018/10/22	2	67.40	2	67.20	66.20	0	3,782	0.00%
2018/10/19	2	65.40	0	0.00	67.60	2	3,731	0.05%
2018/10/18	14	68.15	5	65.76	66.00	9	3,623	0.25%
2018/10/17	4	66.50	4	66.95	67.20	0	3,478	0.00%
2018/10/15	5	64.50	11	66.27	65.90	-6	3,152	-0.19%
2018/10/12	1	61.00	1	63.50	63.80	0	2,834	0.00%
2018/10/11	1	57.00	1	58.20	58.00	0	2,746	0.00%
2018/10/09	9	59.59	11	62.45	61.00	-2	2,633	-0.08%
2018/10/08	3	61.53	2	60.00	62.50	1	2,566	0.04%
2018/10/05	6	57.03	6	58.10	58.30	0	2,235	0.00%
2018/10/02	1	54.10	1	53.50	52.80	0	2,215	0.00%
2018/09/19	1	50.90	1	51.20	50.70	0	2,520	0.00%
2018/09/18	6	50.87	3	51.00	50.60	3	2,541	0.12%
2018/09/13	1	51.80	1	52.20	52.10	0	2,646	0.00%
2018/09/12	1	52.60	1	52.90	51.70	0	2,674	0.00%
2018/09/07	5	55.40	0	0.00	55.00	5	2,856	0.18%
2018/09/06	0	0.00	1	61.00	61.00	-1	2,910	-0.03%
2018/09/03	1	62.00	1	63.00	61.60	0	3,298	0.00%
2018/08/31	1	62.60	1	62.90	62.40	0	3,463	0.00%
2018/08/30	1	62.30	0	0.00	62.50	1	3,675	0.03%
2018/08/16	2	62.25	3	61.47	63.50	-1	4,894	-0.02%
2018/08/15	5	62.44	0	0.00	62.40	5	5,003	0.10%
2018/08/10	1	68.70	0	0.00	68.50	1	5,170	0.02%
2018/08/08	1	72.20	0	0.00	69.70	1	5,338	0.02%
2018/08/07	3	70.70	0	0.00	70.40	3	5,395	0.06%
2018/08/02	1	71.10	1	71.60	69.00	0	5,629	0.00%
2018/07/27	0	0.00	1	69.50	68.50	-1	6,185	-0.02%
2018/07/13	2	72.05	1	71.70	72.10	1	8,375	0.01%
2018/07/12	1	68.20	1	68.90	70.90	0	8,422	0.00%
2018/07/11	0	0.00	2	69.00	68.00	-2	8,458	-0.02%
2018/07/10	0	0.00	1	66.60	67.30	-1	8,500	-0.01%
2018/07/09	4	66.75	1	65.60	67.80	3	8,641	0.03%
2018/07/04	2	69.30	1	67.50	67.50	1	9,071	0.01%
2018/06/26	1	78.90	0	0.00	78.20	1	9,109	0.01%
2018/06/25	0	0.00	1	82.20	81.80	-1	9,075	-0.01%
2018/06/22	3	85.57	3	83.47	83.30	0	9,151	0.00%
2018/06/21	0	0.00	1	84.00	85.00	-1	9,106	-0.01%
2018/06/20	0	0.00	4	83.90	82.90	-4	9,071	-0.04%
2018/06/19	1	84.80	0	0.00	83.30	1	9,004	0.01%
2018/06/15	5	85.68	1	83.70	83.50	4	8,952	0.04%
2018/06/14	1	87.30	0	0.00	87.30	1	8,842	0.01%
2018/06/13	1	90.60	2	90.75	88.20	-1	8,725	-0.01%
2018/06/11	2	85.50	0	0.00	86.00	2	8,383	0.02%
2018/06/08	2	90.20	0	0.00	84.90	2	8,330	0.02%
2018/06/07	8	92.45	11	91.38	89.10	-3	8,154	-0.04%
2018/06/06	5	90.10	3	90.23	88.80	2	7,921	0.03%
2018/06/05	7	89.41	8	89.11	88.90	-1	7,773	-0.01%
2018/06/04	3	91.63	3	90.20	87.10	0	7,532	0.00%
2018/06/01	5	81.74	9	82.97	86.30	-4	7,180	-0.06%
2018/05/31	4	75.10	2	78.50	78.50	2	6,909	0.03%
2018/05/30	1	72.60	3	72.87	72.00	-2	6,813	-0.03%
2018/05/29	1	74.30	1	71.90	72.00	0	6,763	0.00%
2018/05/28	1	74.40	0	0.00	73.90	1	6,727	0.01%
2018/05/24	10	77.55	6	77.00	77.00	4	6,643	0.06%
2018/05/23	10	76.76	13	76.99	77.60	-3	6,567	-0.05%
2018/05/22	1	74.00	2	74.00	73.40	-1	6,431	-0.02%
2018/05/21	5	72.90	15	72.41	73.40	-10	6,376	-0.16%
2018/05/18	2	74.95	3	76.37	74.80	-1	6,269	-0.02%
2018/05/17	2	79.00	0	0.00	77.80	2	6,178	0.03%
2018/05/15	7	81.44	4	80.20	79.10	3	5,974	0.05%
2018/05/14	10	79.56	10	79.82	81.20	0	5,886	0.00%
2018/05/11	5	81.30	6	80.75	78.60	-1	5,761	-0.02%
2018/05/10	11	81.73	10	82.13	81.90	1	5,666	0.02%
2018/05/09	6	77.70	17	78.07	77.00	-11	5,455	-0.20%
2018/05/08	0	0.00	7	83.14	80.90	-7	5,277	-0.13%
2018/05/07	3	81.53	1	80.60	82.80	2	5,180	0.04%
2018/05/04	13	80.46	11	80.35	80.30	2	5,026	0.04%
2018/05/03	0	0.00	2	88.40	86.10	-2	4,759	-0.04%
2018/05/02	5	90.80	5	89.00	91.20	0	4,545	0.00%
2018/04/30	7	91.40	6	89.77	89.20	1	4,420	0.02%
2018/04/27	21	91.97	14	89.77	88.80	7	4,208	0.17%
2018/04/26	66	90.22	76	90.04	91.00	-10	3,949	-0.25%
2018/04/25	18	85.93	22	86.45	88.90	-4	3,471	-0.12%
2018/04/24	15	84.83	9	82.26	80.90	6	3,192	0.19%
2018/04/23	5	83.78	7	86.23	83.00	-2	3,014	-0.07%
2018/04/20	22	83.71	11	82.35	81.80	11	2,787	0.39%
2018/04/19	6	73.70	3	77.73	78.60	3	2,277	0.13%
2018/04/18	3	71.20	4	70.20	71.50	-1	2,129	-0.05%
2018/04/17	8	70.34	6	68.23	67.30	2	2,016	0.10%
2018/04/16	11	72.19	0	0.00	71.50	11	1,902	0.58%
2018/04/13	10	70.89	22	70.03	70.50	-12	1,770	-0.68%
2018/04/12	11	67.76	26	67.68	70.00	-15	1,579	-0.95%
2018/04/11	3	63.50	9	63.49	65.70	-6	1,255	-0.48%
2018/04/10	5	60.00	1	64.00	59.80	4	1,088	0.37%
2018/04/09	0	0.00	2	58.30	60.90	-2	926	-0.22%
2018/04/03	1	55.50	1	57.00	55.40	0	816	0.00%
2018/03/31	0	0.00	3	55.40	55.20	-3	730	-0.41%
2018/03/30	1	52.70	0	0.00	52.30	1	663	0.15%
2018/03/29	1	54.00	1	54.50	53.30	0	650	0.00%
2018/03/27	0	0.00	1	54.50	53.50	-1	598	-0.17%
2018/03/26	0	0.00	2	52.90	53.70	-2	488	-0.41%
2018/03/21	0	0.00	1	48.00	48.90	-1	420	-0.24%
2018/03/05	0	0.00	1	44.00	43.20	-1	372	-0.27%
2018/02/27	1	42.60	0	0.00	42.70	1	378	0.26%
2018/01/19	1	50.20	0	0.00	49.55	1	669	0.15%
2018/01/16	0	0.00	1	51.60	50.60	-1	672	-0.15%
2018/01/03	0	0.00	1	50.40	50.40	-1	654	-0.15%