美時 (1795)-第一金-忠孝券商分點個股進出

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
314.5
漲跌
▲2.5
漲幅
+0.80%
成交量
3,055張
產業
上市生技醫療類股
606人加入追蹤

立即追蹤
本地時間:14:30

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

美時 (1795)籌碼相關－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	2	313.50	314.50	-2	6,767	-0.03%
2024/04/25	2	319.46	2	312.00	312.00	0	6,784	0.00%
2024/04/24	0.3	317.89	0	0.00	320.50	0.3	6,811	0.00%
2024/04/23	4	320.13	10	320.00	320.50	-6	6,878	-0.09%
2024/04/22	0.3	318.00	4	315.50	313.00	-3.7	7,002	-0.05%
2024/04/19	19	316.37	7	318.14	311.50	12	7,220	0.17%
2024/04/18	33	325.35	2	328.00	321.00	31	7,168	0.43%
2024/04/17	4	337.75	2.1	339.50	333.50	1.9	7,175	0.03%
2024/04/16	2	341.50	10	336.90	334.00	-8	7,140	-0.11%
2024/04/15	9.2	334.61	0	0.00	332.50	9.2	7,006	0.13%
2024/04/12	19	337.76	25	340.46	342.00	-6	7,026	-0.09%
2024/04/11	4	330.88	25	329.78	325.00	-21	6,982	-0.30%
2024/04/10	65	325.11	41	326.70	326.50	24	6,910	0.35%
2024/04/09	2	325.50	3	325.67	323.00	-1	6,861	-0.01%
2024/04/08	11	329.05	11	331.50	325.00	0	6,869	0.00%
2024/04/03	6	316.42	17	318.50	317.50	-11	6,735	-0.16%
2024/04/02	5	306.00	11	309.45	310.50	-6	6,597	-0.09%
2024/04/01	10	308.05	8.1	310.15	308.00	1.9	6,573	0.03%
2024/03/29	18	305.17	15	308.87	304.00	3	6,465	0.05%
2024/03/28	16	309.03	7	312.86	306.00	9	6,436	0.14%
2024/03/27	8	310.94	32	307.06	310.00	-24	6,315	-0.38%
2024/03/26	13	296.65	1.2	299.61	293.00	11.9	5,985	0.20%
2024/03/25	11	294.23	17.4	300.82	294.50	-6.4	5,987	-0.11%
2024/03/22	0	0.00	17	284.29	288.50	-17	5,788	-0.29%
2024/03/21	1	275.00	1	277.00	274.50	0	5,766	0.00%
2024/03/15	0	0.00	1	270.00	271.50	-1	5,928	-0.02%
2024/03/14	1	267.00	1	272.99	270.00	0	5,896	0.00%
2024/03/13	1.3	266.89	9	276.00	266.50	-7.7	5,939	-0.13%
2024/03/11	9.2	273.51	0	0.00	273.50	9.2	6,070	0.15%
2024/03/08	13	278.50	25	284.40	275.00	-12	6,246	-0.19%
2024/03/07	30.1	283.91	1	286.50	284.00	29.1	6,386	0.46%
2024/03/06	1.2	289.22	0	290.00	289.00	1.2	6,581	0.02%
2024/03/05	4	296.13	10	295.50	294.50	-6	6,582	-0.09%
2024/03/04	0.1	293.00	1	291.50	291.50	-0.9	6,550	-0.01%
2024/03/01	6.1	291.47	0	0.00	289.50	6.1	6,606	0.09%
2024/02/29	10	296.25	13	292.77	289.50	-3	6,850	-0.04%
2024/02/27	1	301.00	26.2	295.63	296.00	-25.2	6,802	-0.37%
2024/02/26	22	292.48	21.1	285.68	293.50	0.9	6,616	0.01%
2024/02/23	1	273.00	0.1	273.00	272.00	1	6,475	0.01%
2024/02/22	8	273.57	0	0.00	273.00	8	6,523	0.12%
2024/02/21	0	0.00	6	278.00	276.50	-6	6,639	-0.09%
2024/02/19	1	282.88	7	281.00	275.00	-6	6,836	-0.09%
2024/02/16	0	0.00	27	275.83	277.00	-27	6,991	-0.39%
2024/02/15	9.1	273.07	0	0.00	273.00	9.1	7,030	0.13%
2024/02/02	33	274.44	0	0.00	274.50	33	7,221	0.46%
2024/02/01	1.1	281.91	5	284.50	282.00	-3.9	7,231	-0.05%
2024/01/31	0	0.00	5	273.20	279.50	-5	7,211	-0.07%
2024/01/30	3	271.67	0	0.00	271.00	3	7,270	0.04%
2024/01/25	0	0.00	1	275.00	274.50	-1	7,375	-0.01%
2024/01/24	2	278.50	10	277.00	278.00	-8	7,471	-0.11%
2024/01/23	4	273.63	21	273.05	276.50	-17	7,556	-0.22%
2024/01/22	1	284.00	0.1	284.00	282.50	1	7,586	0.01%
2024/01/19	12.1	288.55	11	290.09	288.50	1.1	7,813	0.01%
2024/01/18	30	289.00	4.1	289.88	288.50	25.9	7,923	0.33%
2024/01/17	13.1	294.50	2	298.75	288.50	11.1	8,052	0.14%
2024/01/16	2	299.25	6	300.17	303.00	-4	8,078	-0.05%
2024/01/15	3	292.50	4.1	295.31	296.50	-1.1	7,934	-0.01%
2024/01/11	3	282.50	14	283.61	281.50	-11	7,746	-0.14%
2024/01/10	0	0.00	4	289.00	290.00	-4	7,653	-0.05%
2024/01/09	0	0.00	2	285.75	288.00	-2	7,613	-0.03%
2024/01/08	1	279.50	21	284.90	284.50	-20	7,572	-0.26%
2024/01/05	20	285.00	1.1	280.46	285.00	18.9	7,456	0.25%
2024/01/02	0	0.00	0	274.50	275.50	0	7,146	0.00%
2023/12/29	20	269.00	12	271.21	272.00	8	7,086	0.11%
2023/12/28	2	265.50	0	0.00	264.00	2	7,011	0.03%
2023/12/27	0	0.00	1	269.00	269.50	-1	6,981	-0.01%
2023/12/26	0	262.00	0	0.00	264.00	0	6,955	0.00%
2023/12/25	3.1	259.93	1	259.50	260.00	2.1	6,955	0.03%
2023/12/22	8	265.56	0	0.00	267.00	8	6,893	0.12%
2023/12/21	1	273.50	0	0.00	268.50	1	6,890	0.01%
2023/12/20	16	276.06	14	274.82	273.50	2	6,861	0.03%
2023/12/18	3	276.67	0	0.00	272.50	3	6,815	0.04%
2023/12/15	13	275.50	16	273.59	274.00	-3	6,831	-0.04%
2023/12/14	0	267.50	2	268.75	268.50	-2	6,792	-0.03%
2023/12/13	13.1	267.38	6	267.50	264.50	7.1	6,764	0.10%
2023/12/12	1	274.03	0	0.00	274.00	1	6,707	0.02%
2023/12/08	4	274.13	0	273.50	272.00	4	6,615	0.06%
2023/12/07	0	0.00	0.2	275.00	274.00	-0.2	6,627	0.00%
2023/12/06	2	272.00	0	0.00	270.00	2	6,521	0.03%
2023/12/05	37	273.49	32	275.63	272.00	5	6,487	0.08%
2023/12/04	2	275.97	5.1	276.57	277.00	-3.1	6,286	-0.05%
2023/12/01	14	269.79	19.4	268.04	267.50	-5.4	6,085	-0.09%
2023/11/30	2	258.75	0	0.00	258.50	2	5,839	0.03%
2023/11/29	24	256.15	4	260.75	261.00	20	5,805	0.34%
2023/11/28	22	256.48	42	255.98	258.00	-20	5,753	-0.35%
2023/11/27	38	261.21	61.2	258.69	257.00	-23.2	5,706	-0.41%
2023/11/24	0	0.00	3	246.83	250.00	-3	5,466	-0.05%
2023/11/22	2	247.00	2	251.00	245.50	0	5,363	0.00%
2023/11/21	5	248.40	5	248.90	248.00	0	5,328	0.00%
2023/11/20	7	256.21	5	252.00	251.50	2	5,321	0.04%
2023/11/17	2	256.00	5.1	251.55	254.00	-3.1	5,218	-0.06%
2023/11/16	5	255.00	6	257.08	253.00	-1	5,168	-0.02%
2023/11/15	4	252.63	2	249.46	252.00	2	5,061	0.04%
2023/11/14	7	233.85	8	232.64	238.50	-1	4,929	-0.02%
2023/11/13	3	236.33	4	235.00	233.00	-1	4,992	-0.02%
2023/11/10	6.1	241.75	4	242.37	240.50	2.1	5,229	0.04%
2023/11/09	31	237.60	0	246.00	236.00	31	5,220	0.59%
2023/11/08	8	242.00	2	243.75	242.00	6	5,433	0.11%
2023/11/07	5.3	248.02	2	247.80	243.50	3.3	5,584	0.06%
2023/11/06	5	243.50	6.1	245.74	247.00	-1.1	5,726	-0.02%
2023/11/03	5	251.50	5	254.49	244.50	0	5,828	0.00%
2023/11/02	4	248.75	1	248.00	248.50	3	5,801	0.05%
2023/11/01	8	253.19	5	255.60	251.00	3	5,757	0.05%
2023/10/31	8	252.25	5	249.60	252.00	3	5,689	0.05%
2023/10/30	3.1	256.95	3	255.33	252.00	0.1	5,730	0.00%
2023/10/27	5	253.40	8.1	251.71	254.00	-3.1	5,619	-0.06%
2023/10/26	1	242.01	1	237.00	236.00	0	5,359	0.00%
2023/10/25	11	241.00	2	242.00	240.00	9	5,272	0.17%
2023/10/24	3	227.17	1	226.00	230.00	2	5,133	0.04%
2023/10/23	0	0.00	1	213.00	215.00	-1	5,129	-0.02%
2023/10/20	2	213.24	1	212.00	208.50	1	5,254	0.02%
2023/10/19	2	214.00	10	211.40	218.00	-8	5,417	-0.15%
2023/10/18	0	213.00	1	215.00	210.50	-1	5,566	-0.02%
2023/10/17	2	217.26	1	216.50	217.00	1	5,735	0.02%
2023/10/16	0	224.50	1	225.50	220.50	-1	5,918	-0.02%
2023/10/13	0	229.00	0	0.00	227.50	0	5,982	0.00%
2023/10/12	11	231.23	0	0.00	232.50	11	6,058	0.18%
2023/10/11	0	0.00	2	234.75	232.00	-2	6,183	-0.03%
2023/10/06	1	239.00	0	0.00	238.00	1	6,303	0.02%
2023/09/26	1	234.50	0	0.00	235.50	1	7,184	0.01%
2023/09/25	1	238.50	0	0.00	239.50	1	7,529	0.01%
2023/09/22	0	231.00	1	231.00	234.00	-1	7,696	-0.01%
2023/09/21	18	232.75	0	0.00	233.50	18	7,937	0.23%
2023/09/20	1	242.49	4	237.63	237.50	-3	8,128	-0.04%
2023/09/19	2	251.00	0	0.00	249.50	2	8,256	0.02%
2023/09/15	0	0.00	1	243.00	246.50	-1	8,385	-0.01%
2023/09/14	1	247.00	0	0.00	246.50	1	8,414	0.01%
2023/09/13	1	242.00	0	0.00	242.50	1	8,469	0.01%
2023/09/12	7.1	237.59	4	239.13	240.00	3.1	8,595	0.04%
2023/09/08	1	243.57	1	245.00	246.00	0	8,758	0.00%
2023/09/07	1	247.50	2	248.25	247.50	-1	8,766	-0.01%
2023/09/06	0	0.00	1	252.00	250.00	-1	8,820	-0.01%
2023/09/05	1	250.50	0	0.00	250.00	1	8,860	0.01%
2023/09/04	2	255.50	0	0.00	256.00	2	8,916	0.02%
2023/09/01	0	0.00	1	258.00	258.50	-1	8,964	-0.01%
2023/08/31	2	257.75	0	0.00	253.50	2	9,023	0.02%
2023/08/30	0	0.00	0.1	256.00	257.00	-0.1	9,202	0.00%
2023/08/29	0	250.00	0	0.00	252.00	0	9,210	0.00%
2023/08/28	0	249.00	1	247.50	247.50	-1	9,262	-0.01%
2023/08/25	4	248.25	1	252.00	248.00	3	9,287	0.03%
2023/08/24	0.1	250.19	0	0.00	249.50	0.1	9,305	0.00%
2023/08/23	0	252.00	0	0.00	249.50	0	9,304	0.00%
2023/08/22	1	257.50	0	0.00	255.00	1	9,425	0.01%
2023/08/18	3.1	256.82	2	254.50	254.00	1.1	9,590	0.01%
2023/08/17	3.1	259.58	1	261.00	259.50	2.1	9,709	0.02%
2023/08/16	2	270.00	3.2	272.84	268.00	-1.2	9,745	-0.01%
2023/08/15	1.2	263.58	2	259.00	263.50	-0.8	10,042	-0.01%
2023/08/14	29.1	245.24	18	247.50	250.00	11.1	10,398	0.11%
2023/08/11	5.2	283.89	1	279.00	269.00	4.2	10,493	0.04%
2023/08/10	20.1	280.37	2.3	283.83	286.00	17.8	10,356	0.17%
2023/08/09	0	280.00	4	283.50	292.00	-4	10,287	-0.04%
2023/08/08	1.2	282.28	0	0.00	280.50	1.2	10,417	0.01%
2023/08/07	0	286.50	3	284.50	285.50	-3	10,717	-0.03%
2023/08/04	0	288.00	0	0.00	289.50	0	10,779	0.00%
2023/08/02	1.1	300.80	1	296.00	285.50	0.1	10,840	0.00%
2023/08/01	0	290.67	0	290.00	293.00	0	10,808	0.00%
2023/07/31	1	289.46	31	291.95	286.50	-30	10,838	-0.28%
2023/07/28	2.1	286.95	2	287.00	286.00	0.1	11,103	0.00%
2023/07/27	10.1	291.51	21	296.50	291.50	-10.9	11,155	-0.10%
2023/07/26	52.2	292.46	7	289.93	291.00	45.2	11,327	0.40%
2023/07/25	4	297.50	3	301.50	301.00	1	11,201	0.01%
2023/07/24	11	303.00	5.1	300.42	302.00	5.9	11,079	0.05%
2023/07/21	1	292.03	3	294.17	291.00	-2	10,941	-0.02%
2023/07/20	3	288.00	0	0.00	287.00	3	10,868	0.03%
2023/07/19	3	293.33	5	293.10	292.00	-2	10,780	-0.02%
2023/07/18	3	283.67	1	288.50	283.00	2	10,718	0.02%
2023/07/17	2	287.00	0	0.00	288.50	2	10,907	0.02%
2023/07/14	6	277.00	7	278.50	277.50	-1	10,937	-0.01%
2023/07/13	4	285.00	5	289.50	280.00	-1	10,846	-0.01%
2023/07/11	1	281.01	10.1	282.53	283.00	-9.1	10,628	-0.09%
2023/07/10	4	282.38	0	0.00	285.00	4	10,638	0.04%
2023/07/07	0.1	289.64	25	287.02	284.50	-24.9	10,601	-0.24%
2023/07/06	25	290.00	0	0.00	290.00	25	10,550	0.24%
2023/07/05	1	301.00	1	298.50	294.50	0	10,508	0.00%
2023/07/04	8	302.69	0	0.00	297.00	8	10,684	0.07%
2023/07/03	8	299.88	33	309.70	299.00	-25	10,815	-0.23%
2023/06/30	44	329.34	20	342.50	325.50	24	10,553	0.23%
2023/06/29	20	336.50	5	341.20	338.50	15	10,581	0.14%
2023/06/28	4	331.50	4	333.13	333.50	0	10,466	0.00%
2023/06/27	1	325.00	22	324.00	329.00	-21	10,336	-0.20%
2023/06/26	11	310.55	1	310.00	311.50	10	10,210	0.10%
2023/06/21	2	313.00	13	319.00	308.00	-11	10,262	-0.11%
2023/06/20	0	0.00	1	321.50	320.00	-1	10,186	-0.01%
2023/06/19	26	324.23	1	323.00	324.00	25	10,176	0.25%
2023/06/16	6	328.67	25	330.46	323.00	-19	10,180	-0.19%
2023/06/15	21	329.57	3	326.00	330.00	18	10,090	0.18%
2023/06/14	0	0.00	1	317.50	314.00	-1	10,005	-0.01%
2023/06/12	2	319.75	0	0.00	314.00	2	10,106	0.02%
2023/06/09	0	0.00	1	315.50	319.00	-1	10,155	-0.01%
2023/06/08	1	316.00	0	0.00	311.00	1	10,193	0.01%
2023/06/06	1	317.00	0	0.00	315.50	1	10,290	0.01%
2023/06/05	2	329.25	23	326.59	315.50	-21	10,443	-0.20%
2023/06/02	1	321.00	2	319.00	320.50	-1	10,354	-0.01%
2023/06/01	22	320.16	1	320.50	320.00	21	10,395	0.20%
2023/05/30	0	330.50	0	0.00	328.50	0	10,438	0.00%
2023/05/29	0	0.00	2	328.75	330.50	-2	10,451	-0.02%
2023/05/26	3	333.00	12	335.63	327.00	-9	10,501	-0.09%
2023/05/25	0	0.00	2	333.00	331.00	-2	10,435	-0.02%
2023/05/24	2	330.25	50	330.80	334.50	-48	10,597	-0.45%
2023/05/23	31	339.29	10	340.00	342.00	21	10,554	0.20%
2023/05/22	13	333.73	0.1	340.00	332.00	13	10,623	0.12%
2023/05/19	12.1	347.51	7	334.71	343.50	5.1	10,942	0.05%
2023/05/18	20	334.45	4.1	330.67	339.00	15.9	10,548	0.15%
2023/05/17	33	289.11	38	306.25	308.50	-5	10,167	-0.05%
2023/05/15	4	285.75	23	288.17	275.50	-19	10,505	-0.18%
2023/05/12	52	283.70	12	284.83	289.00	40	10,560	0.38%
2023/05/11	52	283.70	12	284.83	283.50	40	10,608	0.38%
2023/05/10	2	281.00	32	281.72	285.00	-30	10,557	-0.28%
2023/05/09	2	282.25	4	280.63	279.00	-2	11,202	-0.02%
2023/05/08	31	286.82	2	285.25	287.00	29	11,495	0.25%
2023/05/05	2	280.25	3	281.17	281.50	-1	11,577	-0.01%
2023/05/04	4	280.63	36	277.14	279.00	-32	11,585	-0.28%
2023/05/03	1	278.00	13	274.27	272.50	-12	11,322	-0.11%
2023/05/02	1	276.50	3.2	269.44	278.00	-2.2	11,293	-0.02%
2023/04/28	43	259.67	35	261.76	259.50	8	11,163	0.07%
2023/04/27	1	253.12	1	256.00	257.00	0	11,317	0.00%
2023/04/25	30	254.50	0	0.00	254.50	30	11,533	0.26%
2023/04/24	0	0.00	1	258.00	260.50	-1	11,571	-0.01%
2023/04/21	4.1	252.71	2	256.00	250.00	2.1	11,703	0.02%
2023/04/20	3	272.00	2	276.25	265.00	1	11,657	0.01%
2023/04/19	2	266.50	2	266.50	269.00	0	11,532	0.00%
2023/04/18	1	267.00	0	0.00	265.50	1	11,483	0.01%
2023/04/17	0.1	262.50	0	0.00	262.00	0.1	11,531	0.00%
2023/04/14	1	265.00	0	266.50	265.00	1	11,654	0.01%
2023/04/13	3	269.33	0	0.00	267.00	3	11,820	0.03%
2023/04/12	1.1	270.76	1	274.00	267.50	0.1	12,000	0.00%
2023/04/10	2	269.25	0	0.00	265.50	2	12,365	0.02%
2023/04/07	8	275.18	4	275.63	273.00	4	12,493	0.03%
2023/04/06	2	267.25	7	267.64	269.50	-5	12,364	-0.04%
2023/03/31	3	252.50	3	253.50	251.00	0	12,223	0.00%
2023/03/30	4	258.63	3	256.67	257.50	1	12,342	0.01%
2023/03/29	0	0.00	33	248.88	258.00	-33	12,279	-0.27%
2023/03/28	3	254.33	3	257.50	246.00	0	12,297	0.00%
2023/03/27	1	253.50	1.1	252.39	252.00	-0.1	12,263	0.00%
2023/03/24	33.1	252.35	1	251.00	252.50	32.1	12,406	0.26%
2023/03/23	5	243.90	1	245.50	244.00	4	12,539	0.03%
2023/03/22	4	244.38	1	247.50	243.50	3	12,526	0.02%
2023/03/21	2	247.25	2	248.50	243.50	0	12,477	0.00%
2023/03/20	1	248.50	1	246.00	248.50	0	12,412	0.00%
2023/03/17	0	0.00	20	250.00	247.50	-20	12,389	-0.16%
2023/03/16	4	245.00	28	250.77	245.50	-24	12,333	-0.19%
2023/03/15	47	254.77	1	251.00	254.50	46	12,230	0.38%
2023/03/14	1	248.50	1	253.50	248.00	0	12,164	0.00%
2023/03/13	1	251.00	1	252.50	250.00	0	12,117	0.00%
2023/03/10	3	259.17	2	260.50	255.00	1	12,041	0.01%
2023/03/08	7	276.21	50.1	278.05	271.50	-43	11,878	-0.36%
2023/03/07	23.2	279.12	21	283.76	277.50	2.2	11,702	0.02%
2023/03/03	2	285.75	2	284.75	278.50	0	13,111	0.00%
2023/03/02	25	283.32	25	281.00	283.50	0	13,927	0.00%
2023/03/01	1	282.50	8	280.06	278.50	-7	14,737	-0.05%
2023/02/24	52	281.00	0	0.00	281.00	52	15,311	0.34%
2023/02/23	0	0.00	36	281.57	285.00	-36	15,679	-0.23%
2023/02/22	1	279.00	0	0.00	276.50	1	16,351	0.01%
2023/02/20	37	290.04	17	297.47	284.50	20	16,869	0.12%
2023/02/17	1	294.50	19	285.53	294.50	-18	16,801	-0.11%
2023/02/16	31	283.90	31	275.69	284.00	0	16,713	0.00%
2023/02/15	30	272.50	34	272.13	272.50	-4	17,036	-0.02%
2023/02/14	35	270.97	30	275.50	267.50	5	17,159	0.03%
2023/02/13	31	277.60	33	288.79	277.50	-2	16,933	-0.01%
2023/02/10	11	280.41	15	280.33	277.50	-4	16,509	-0.02%
2023/02/09	41	277.89	34	286.03	276.00	7	16,298	0.04%
2023/02/08	35	283.71	37	282.78	284.00	-2	16,106	-0.01%
2023/02/07	36	281.14	37	277.86	281.00	-1	15,899	-0.01%
2023/02/06	11	258.68	12	261.13	273.50	-1	15,267	-0.01%
2023/02/03	3	249.67	3	249.17	249.00	0	14,987	0.00%
2023/02/02	1	243.00	11	239.95	247.00	-10	14,905	-0.07%
2023/02/01	0	0.00	2	240.75	237.50	-2	14,915	-0.01%
2023/01/31	10	238.00	1	236.50	238.00	9	15,027	0.06%
2023/01/30	22	237.45	2	247.00	237.50	20	15,090	0.13%
2023/01/17	5	243.40	3	245.17	243.50	2	15,139	0.01%
2023/01/16	3	239.00	3	240.50	244.00	0	15,033	0.00%
2023/01/12	7	233.29	2.1	234.88	230.50	4.9	15,079	0.03%
2023/01/11	8.1	248.51	7	245.71	240.50	1.1	15,022	0.01%
2023/01/10	1	245.00	20	249.00	244.00	-19	15,027	-0.13%
2023/01/09	23	249.15	3	251.00	249.00	20	15,190	0.13%
2023/01/05	0	0.00	5	248.00	239.50	-5	15,764	-0.03%
2023/01/04	2	247.00	1	253.83	243.50	1	16,017	0.01%
2023/01/03	3	249.83	5	252.50	250.50	-2	16,305	-0.01%
2022/12/30	12	247.46	10	246.60	246.00	2	16,433	0.01%
2022/12/29	3	244.67	6	241.67	250.00	-3	16,415	-0.02%
2022/12/27	5	233.60	5	237.10	237.50	0	16,705	0.00%
2022/12/26	2	237.50	2	240.50	240.50	0	16,719	0.00%
2022/12/23	21	232.19	11	235.18	232.00	10	16,719	0.06%
2022/12/22	6	228.50	4	225.88	231.50	2	16,890	0.01%
2022/12/21	2	234.00	2	229.00	228.50	0	16,922	0.00%
2022/12/20	2	231.50	51	234.11	225.50	-49	17,186	-0.29%
2022/12/19	50	237.60	0	0.00	237.00	50	17,308	0.29%
2022/12/16	1	236.00	1	236.50	234.50	0	17,539	0.00%
2022/12/15	5	243.90	23	254.26	241.00	-18	17,789	-0.10%
2022/12/14	18	255.00	0	0.00	255.00	18	17,895	0.10%
2022/12/13	1	252.00	0	0.00	251.50	1	18,254	0.01%
2022/12/07	0	0.00	1	244.00	244.00	-1	19,374	-0.01%
2022/12/06	20	253.40	19	250.00	249.50	1	19,596	0.01%
2022/12/02	1	247.00	1	247.00	245.50	0	20,045	0.00%
2022/11/30	0	0.00	44	236.84	244.00	-44	20,795	-0.21%
2022/11/29	29	233.50	0	0.00	233.50	29	21,046	0.14%
2022/11/28	6	238.50	4	240.63	246.50	2	21,276	0.01%
2022/11/25	61	247.70	54.3	246.70	245.50	6.7	20,880	0.03%
2022/11/24	23.3	224.84	12	225.71	239.00	11.3	20,189	0.06%
2022/11/23	25	207.62	24	203.77	217.50	1	19,465	0.01%
2022/11/22	3	195.67	3	195.17	198.00	0	18,795	0.00%
2022/11/21	9	189.67	9	190.67	192.00	0	18,766	0.00%
2022/11/18	10	182.65	18	183.42	187.00	-8	18,572	-0.04%
2022/11/17	5	174.70	3	178.33	174.00	2	18,131	0.01%
2022/11/16	6	173.00	7	174.14	170.00	-1	18,063	-0.01%
2022/11/15	9	172.22	8	173.50	169.00	1	18,102	0.01%
2022/11/14	58	172.42	12	169.92	171.00	46	18,652	0.25%
2022/11/11	13	168.58	60	170.46	171.50	-47	18,760	-0.25%
2022/11/10	6	161.50	5	158.30	156.00	1	19,133	0.01%
2022/11/08	1	164.50	2	163.25	159.50	-1	19,261	-0.01%
2022/11/04	1	160.50	1	158.50	159.00	0	19,278	0.00%
2022/11/02	0	0.00	80	158.50	160.00	-80	19,215	-0.42%
2022/11/01	92	157.78	13	157.27	158.50	79	19,181	0.41%
2022/10/31	10	154.00	11	155.77	154.50	-1	19,107	-0.01%
2022/10/28	0	0.00	1	150.00	151.00	-1	19,040	-0.01%
2022/10/27	1	141.00	1	149.50	149.50	0	18,960	0.00%
2022/10/25	1	142.00	1	142.50	143.00	0	18,760	0.00%
2022/10/24	2	148.75	2	149.50	147.50	0	18,673	0.00%
2022/10/21	2	150.25	1	147.00	146.50	1	18,672	0.01%
2022/10/19	1	153.00	1	153.00	153.00	0	18,786	0.00%
2022/10/18	1	151.00	1	153.00	153.00	0	19,182	0.00%
2022/10/17	3	141.00	53	146.69	148.50	-50	19,289	-0.26%
2022/10/14	73	154.41	23	154.96	153.00	50	19,110	0.26%
2022/10/13	6	150.42	79	160.40	148.50	-73	18,790	-0.39%
2022/10/12	78	161.67	7.1	163.29	161.50	70.9	18,489	0.38%
2022/10/11	6	163.92	5	163.10	159.50	1	18,286	0.01%
2022/10/07	5	170.80	5	168.60	168.00	0	18,030	0.00%
2022/10/06	12	170.58	29	168.57	172.00	-17	17,876	-0.10%
2022/10/05	39.1	170.31	35	172.27	170.50	4.1	17,793	0.02%
2022/10/04	11	167.41	2	168.75	167.00	9	17,617	0.05%
2022/10/03	14	159.68	13	158.04	157.50	1	17,590	0.01%
2022/09/30	4	157.38	35	155.01	162.50	-31	17,688	-0.18%
2022/09/29	17	159.12	18	159.53	158.00	-1	17,667	-0.01%
2022/09/28	12	157.79	29	159.97	154.00	-17	17,494	-0.10%
2022/09/27	53	164.76	6	158.75	166.00	47	17,482	0.27%
2022/09/26	17	165.12	77	164.38	162.00	-60	17,307	-0.35%
2022/09/23	90	166.77	31	169.24	166.00	59	17,314	0.34%
2022/09/22	16	172.97	71	173.80	174.00	-55	17,473	-0.31%
2022/09/21	51	169.76	27	170.54	169.00	24	17,566	0.14%
2022/09/20	31	172.34	78	167.93	173.50	-47	17,686	-0.27%
2022/09/19	83	163.77	21	164.57	163.00	62	17,583	0.35%
2022/09/16	3	168.83	3	168.67	171.00	0	17,573	0.00%
2022/09/15	7	170.36	38	168.36	168.00	-31	17,621	-0.18%
2022/09/14	47	168.45	4	165.25	170.00	43	17,559	0.24%
2022/09/13	8	164.50	3	162.50	165.00	5	17,429	0.03%
2022/09/12	0	0.00	83	156.33	164.00	-83	17,644	-0.47%
2022/09/08	83	153.63	1	152.00	154.00	82	17,765	0.46%
2022/09/07	4	152.00	9	153.83	151.50	-5	17,825	-0.03%
2022/09/06	10	153.40	0	0.00	154.00	10	17,954	0.06%
2022/09/05	22	170.66	102.4	171.57	166.50	-80.4	17,691	-0.45%	大賣/
2022/09/02	132	170.79	50	173.00	170.00	82	17,738	0.46%	大買/
2022/09/01	4	174.25	16	172.31	169.00	-12	17,737	-0.07%
2022/08/31	21	180.50	6	178.67	173.50	15	18,090	0.08%
2022/08/30	0	0.00	17	173.24	174.00	-17	18,361	-0.09%
2022/08/29	3	168.33	15	174.00	169.50	-12	18,399	-0.07%
2022/08/26	38	177.29	40	177.83	176.00	-2	18,189	-0.01%
2022/08/25	32	175.41	2	174.75	175.50	30	17,591	0.17%
2022/08/24	5	177.60	62	176.03	174.00	-57	17,325	-0.33%
2022/08/23	62	177.43	6	175.67	176.00	56	16,999	0.33%
2022/08/22	6	181.33	7	184.79	180.00	-1	16,681	-0.01%
2022/08/19	3	187.00	1	186.50	184.50	2	16,210	0.01%
2022/08/18	2	173.50	53	168.32	184.50	-51	15,635	-0.33%
2022/08/17	60	167.42	24	164.86	168.00	36	15,227	0.24%
2022/08/16	12	159.71	3.3	156.80	161.50	8.7	14,415	0.06%
2022/08/15	2	144.50	80.1	144.25	147.00	-78.1	14,136	-0.55%
2022/08/12	80	144.50	1.1	143.41	145.00	78.9	14,246	0.55%
2022/08/11	0.7	144.36	0	0.00	143.00	0.7	14,631	0.00%
2022/08/10	2	145.00	3.1	145.19	148.00	-1.1	14,709	-0.01%
2022/08/08	2.2	143.00	1	143.00	143.00	1.2	14,700	0.01%
2022/08/05	4	137.75	2	139.75	142.00	2	14,683	0.01%
2022/08/04	0	0.00	1	135.00	135.00	-1	14,680	-0.01%
2022/08/02	1.1	132.76	0	0.00	133.00	1.1	14,641	0.01%
2022/08/01	0	0.00	1	140.00	138.00	-1	14,564	-0.01%
2022/07/29	3.1	142.63	22	143.34	141.50	-18.9	14,575	-0.13%
2022/07/28	4	143.50	64	142.70	141.50	-60	14,550	-0.41%
2022/07/27	89	141.35	59	142.66	141.50	30	14,504	0.21%
2022/07/26	54	142.38	106	150.19	142.00	-52	14,371	-0.36%	大賣/
2022/07/25	113	148.75	61	148.32	149.50	52	14,073	0.37%	大買/
2022/07/22	50	144.50	1	136.00	144.50	49	13,539	0.36%
2022/07/21	3	132.83	2	129.25	135.00	1	13,243	0.01%
2022/07/20	1	132.00	1	130.50	130.00	0	13,233	0.00%
2022/07/18	3	129.50	2	128.50	130.00	1	13,242	0.01%
2022/07/15	1	133.50	2	132.50	131.00	-1	13,165	-0.01%
2022/07/13	3	139.67	1	140.50	139.50	2	13,098	0.02%
2022/07/12	5	135.40	2	134.00	135.00	3	13,102	0.02%
2022/07/11	3	133.50	19	133.11	139.00	-16	13,132	-0.12%
2022/07/08	7.2	140.11	3	139.17	135.00	4.2	12,878	0.03%
2022/07/07	8	143.75	8	144.44	146.00	0	12,717	0.00%
2022/07/06	2	144.25	2	144.25	143.50	0	12,598	0.00%
2022/07/05	4.1	142.65	5	142.30	148.00	-0.9	12,548	-0.01%
2022/07/04	13	139.58	16	137.09	141.50	-3	12,505	-0.02%
2022/07/01	14.1	143.96	10	145.60	142.50	4.1	12,654	0.03%
2022/06/30	18	152.81	14	154.86	153.50	4	12,449	0.03%
2022/06/29	21	154.88	18	157.25	157.50	3	12,114	0.02%
2022/06/28	15	151.33	17	150.85	148.50	-2	11,846	-0.02%
2022/06/27	7	148.36	8.1	148.12	151.50	-1.1	11,681	-0.01%
2022/06/24	12	142.83	19	143.21	145.00	-7	12,069	-0.06%
2022/06/23	1	138.50	2	140.00	143.50	-1	12,214	-0.01%
2022/06/22	13	141.80	5	142.10	138.00	8	12,641	0.06%
2022/06/21	8	143.44	6	143.50	146.00	2	12,601	0.02%
2022/06/20	8	143.75	89	147.77	139.00	-81	12,569	-0.64%
2022/06/17	157	144.36	78	143.51	146.50	79	12,181	0.65%	大買/
2022/06/16	4.5	140.32	6	138.75	137.00	-1.5	11,966	-0.01%
2022/06/15	10	138.76	10	138.70	140.00	0	12,054	0.00%
2022/06/14	7	136.64	7	138.64	136.50	0	11,769	0.00%
2022/06/13	11	142.82	8	143.56	143.00	3	11,547	0.03%
2022/06/10	14	148.89	18	148.97	152.00	-4	11,272	-0.04%
2022/06/09	14	146.39	12	144.42	145.50	2	11,067	0.02%
2022/06/08	6	139.33	6	142.67	145.50	0	10,603	0.00%
2022/06/07	6	131.00	7	134.29	139.50	-1	10,082	-0.01%
2022/05/31	1	127.00	1	128.00	128.50	0	10,383	0.00%
2022/05/27	2	129.00	1	128.00	126.50	1	10,969	0.01%
2022/05/26	4	127.88	6	128.42	129.00	-2	11,280	-0.02%
2022/05/24	1	128.50	0	0.00	127.50	1	11,693	0.01%
2022/05/23	3	130.50	3.1	129.68	130.50	-0.1	11,677	0.00%
2022/05/20	6	129.83	6	130.42	129.50	0	11,628	0.00%
2022/05/19	7	127.29	6.1	127.91	131.50	0.9	11,430	0.01%
2022/05/18	1	125.50	2	120.75	129.00	-1	10,988	-0.01%
2022/05/17	1	118.00	0	0.00	117.50	1	10,808	0.01%
2022/05/13	0	0.00	1	118.00	117.50	-1	10,620	-0.01%
2022/05/12	1	114.92	2	114.50	111.00	-1	10,550	-0.01%
2022/05/10	1.1	114.90	1	114.00	115.00	0.1	10,465	0.00%
2022/05/09	2	116.50	1	118.00	117.00	1	10,415	0.01%
2022/05/06	4	117.13	1	118.00	118.00	3	10,399	0.03%
2022/05/05	0	0.00	2	119.50	119.00	-2	10,353	-0.02%
2022/05/04	1	116.00	1	115.50	115.50	0	10,322	0.00%
2022/05/03	2	118.25	4	119.38	119.00	-2	10,284	-0.02%
2022/04/29	1	116.00	0	0.00	116.50	1	10,221	0.01%
2022/04/27	4	114.14	4	116.00	116.50	0	10,192	0.00%
2022/04/26	1	119.01	1	115.00	115.50	0	10,112	0.00%
2022/04/25	3.1	123.31	6	118.92	118.00	-3	10,021	-0.03%
2022/04/22	5	132.40	5	131.60	131.00	0	9,896	0.00%
2022/04/21	3	132.83	1	134.50	134.50	2	9,825	0.02%
2022/04/20	1.1	130.10	2	131.25	130.00	-1	9,747	-0.01%
2022/04/19	1.1	134.40	2	133.25	133.50	-1	9,682	-0.01%
2022/04/18	1	130.50	5	130.10	132.50	-4	9,489	-0.04%
2022/04/15	7	132.00	6	130.08	126.50	1	9,301	0.01%
2022/04/14	2	129.50	1	129.50	130.00	1	9,135	0.01%
2022/04/13	2	126.25	2	128.50	129.50	0	9,004	0.00%
2022/04/12	1	125.50	1	123.50	123.50	0	8,848	0.00%
2022/04/11	1	125.50	0	0.00	124.50	1	8,762	0.01%
2022/04/08	0	0.00	1	129.00	129.00	-1	8,652	-0.01%
2022/04/07	6	132.17	4	132.63	128.50	2	8,453	0.02%
2022/04/06	1	131.00	0	0.00	132.00	1	8,085	0.01%
2022/04/01	3	132.67	2.1	133.07	130.50	0.9	7,998	0.01%
2022/03/31	3.1	133.02	12	131.33	135.50	-8.9	7,825	-0.11%
2022/03/30	7	135.36	2	134.50	133.50	5	7,527	0.07%
2022/03/29	10	134.45	12	135.71	133.00	-2	7,236	-0.03%
2022/03/28	6	126.08	5	125.30	125.00	1	6,597	0.02%
2022/03/25	20	126.53	9	123.67	124.50	11	6,204	0.18%
2022/03/24	2	119.50	2	118.50	121.00	0	5,562	0.00%
2022/03/23	2	112.00	0	0.00	112.00	2	5,364	0.04%
2022/03/22	1	116.50	1	115.50	117.50	0	5,208	0.00%
2022/03/21	2	117.50	4	117.88	117.00	-2	5,168	-0.04%
2022/03/18	4	110.13	1	111.00	114.00	3	4,936	0.06%
2022/03/16	0	0.00	1	101.50	99.00	-1	4,574	-0.02%
2022/03/11	1	102.50	0	0.00	102.50	1	4,585	0.02%
2022/03/10	2	107.50	2	107.00	107.00	0	4,523	0.00%
2022/03/09	1	105.00	0	0.00	103.00	1	4,414	0.02%
2022/03/04	0	0.00	1	116.00	112.50	-1	4,228	-0.02%
2022/03/03	1	118.00	2	114.50	115.50	-1	4,109	-0.02%
2022/03/02	5	118.60	5	118.30	118.00	0	3,932	0.00%
2022/03/01	0	0.00	3	110.17	114.00	-3	3,615	-0.08%
2022/02/25	2	108.75	6	111.58	111.50	-4	3,327	-0.12%
2022/02/24	7	103.29	8	102.06	103.00	-1	3,034	-0.03%
2022/02/23	0	0.00	1	102.50	102.50	-1	2,740	-0.04%
2022/02/17	2	91.30	2	90.65	90.70	0	3,021	0.00%
2022/01/25	1	84.50	0	0.00	84.40	1	2,928	0.03%
2022/01/21	1	87.00	0	0.00	86.20	1	2,926	0.03%
2022/01/17	2	88.05	1	89.30	89.00	1	3,027	0.03%
2022/01/12	1	88.50	0	0.00	89.40	1	3,017	0.03%
2022/01/11	1	91.60	0	0.00	89.50	1	3,007	0.03%
2022/01/07	1	92.60	0	0.00	91.50	1	2,983	0.03%
2022/01/06	1	96.10	0	0.00	95.90	1	2,945	0.03%
2021/12/24	1	97.00	0	0.00	96.20	1	3,148	0.03%
2021/12/23	1	98.20	0	0.00	97.70	1	3,193	0.03%
2021/12/13	1	100.50	0	0.00	100.50	1	3,079	0.03%
2021/12/02	3	102.00	0	0.00	102.00	3	2,729	0.11%
2021/11/29	1	113.00	1	111.00	109.00	0	2,547	0.00%
2021/11/25	0	0.00	1	116.00	112.50	-1	2,472	-0.04%
2021/11/24	0	0.00	10	109.50	114.50	-10	2,376	-0.42%
2021/11/23	1	111.50	41	112.51	108.00	-40	2,315	-1.73%
2021/11/22	0	0.00	0	110.00	111.50	0	2,259	0.00%
2021/11/18	2	113.75	8	112.25	117.00	-6	2,086	-0.29%
2021/11/17	0	0.00	1	106.50	106.50	-1	1,977	-0.05%
2021/10/26	4	94.20	0	0.00	93.00	4	2,781	0.14%
2021/10/25	52	90.42	0	0.00	91.30	52	2,832	1.84%
2021/10/08	0	0.00	1	100.50	100.50	-1	4,075	-0.02%
2021/10/07	0	0.00	2	96.00	96.50	-2	4,142	-0.05%
2021/10/06	3	95.47	0	0.00	92.70	3	4,310	0.07%
2021/10/05	2	95.30	2	96.30	96.40	0	4,551	0.00%
2021/10/04	0	98.80	0	0.00	96.00	0	4,591	0.00%
2021/10/01	1	104.50	0	0.00	104.00	1	4,549	0.02%
2021/09/30	2	108.50	1	105.00	108.00	1	4,537	0.02%
2021/09/29	2	100.75	2	100.50	100.50	0	4,512	0.00%
2021/09/28	0	0.00	3	104.00	104.00	-3	4,539	-0.07%
2021/09/27	4	103.13	0	0.00	102.00	4	4,536	0.09%
2021/09/13	3	101.50	0	0.00	101.00	3	4,885	0.06%
2021/09/07	0	0.00	3	104.00	105.00	-3	4,876	-0.06%
2021/08/27	0	0.00	1	107.00	107.00	-1	4,989	-0.02%
2021/08/25	1	106.50	0.1	108.00	107.00	0.9	5,020	0.02%
2021/08/24	3	103.00	1	104.00	103.00	2	5,011	0.04%
2021/08/23	1	103.00	2	105.75	105.00	-1	5,034	-0.02%
2021/08/20	1	99.70	1	100.50	100.50	0	5,061	0.00%
2021/08/19	2	105.50	1	107.50	101.50	1	5,045	0.02%
2021/08/18	2	108.75	1	107.50	112.50	1	5,022	0.02%
2021/08/16	1	115.00	1	116.00	116.50	0	5,107	0.00%
2021/08/13	1	122.00	0	0.00	122.00	1	5,151	0.02%
2021/08/12	0	0.00	0	137.00	135.50	0	5,304	0.00%
2021/08/10	0.1	138.00	1.1	138.73	137.00	-1	5,518	-0.02%
2021/08/05	2	138.00	0	0.00	138.00	2	5,609	0.04%
2021/08/04	0	0.00	0.1	147.50	141.00	-0.1	5,536	0.00%
2021/08/03	0	0.00	1	148.00	145.50	-1	5,343	-0.02%
2021/08/02	0.1	144.00	0	0.00	147.50	0.1	5,320	0.00%
2021/07/30	0	150.50	0.1	145.50	146.50	-0.1	5,268	0.00%
2021/07/29	0	0.00	0.2	145.26	150.50	-0.2	5,211	0.00%
2021/07/28	1	138.00	3	144.83	144.00	-2	5,142	-0.04%
2021/07/26	0	0.00	2	151.00	153.00	-2	5,012	-0.04%
2021/07/23	1	146.00	1	147.00	146.00	0	4,936	0.00%
2021/07/22	3	150.50	0	0.00	152.00	3	4,841	0.06%
2021/07/21	2	143.50	3	147.67	154.50	-1	4,671	-0.02%
2021/07/20	3.1	147.90	3	146.67	140.50	0.1	4,495	0.00%
2021/07/19	2.3	141.13	5	145.40	147.50	-2.7	4,184	-0.06%
2021/07/16	1	127.00	2	132.00	134.50	-1	4,024	-0.02%
2021/07/15	1	128.50	1	129.50	127.50	0	3,925	0.00%
2021/07/14	10	126.80	6.1	128.17	128.50	3.9	3,801	0.10%
2021/07/13	16.1	123.02	16	124.16	127.00	0.1	3,717	0.00%
2021/07/12	1	118.50	1	118.50	122.00	0	3,522	0.00%
2021/07/09	0	0.00	3	112.67	114.00	-3	3,243	-0.09%
2021/07/07	3	105.33	3	106.50	107.50	0	3,171	0.00%
2021/07/06	0	0.00	1	108.00	107.00	-1	3,134	-0.03%
2021/07/05	1	104.00	1	106.00	105.00	0	3,089	0.00%
2021/07/02	3	101.50	0	0.00	102.50	3	3,047	0.10%
2021/07/01	2	102.25	5	102.58	105.00	-3	2,988	-0.10%
2021/06/30	1	100.00	4	101.00	101.50	-3	2,878	-0.10%
2021/06/29	0	0.00	2	93.10	96.90	-2	2,721	-0.07%
2021/06/16	0	0.00	3	85.50	85.30	-3	2,536	-0.12%
2021/06/11	6	88.98	1	87.80	87.40	5	2,501	0.20%
2021/06/10	0	0.00	4	92.88	94.20	-4	2,403	-0.17%
2021/06/08	1	91.40	0	0.00	90.80	1	2,348	0.04%
2021/06/02	0	0.00	2	90.40	90.40	-2	2,264	-0.09%
2021/05/31	3	93.37	0	0.00	93.00	3	2,198	0.14%
2021/05/28	1	94.60	0	0.00	94.90	1	2,136	0.05%
2021/05/24	0	0.00	1	91.70	92.10	-1	1,865	-0.05%
2021/05/19	10	87.30	11	88.55	88.00	-1	1,454	-0.07%
2021/05/18	0	0.00	9	82.17	83.90	-9	1,327	-0.68%
2021/05/17	3	81.47	1	81.70	82.50	2	1,212	0.16%
2021/05/14	0	0.00	4	75.08	75.10	-4	1,085	-0.37%
2021/05/13	3	67.40	0	0.00	68.30	3	1,069	0.28%
2021/05/12	0	0.00	1	73.70	70.00	-1	1,053	-0.09%
2021/05/11	3	74.70	0	0.00	74.20	3	1,034	0.29%
2021/04/29	0	0.00	1	80.50	79.90	-1	1,019	-0.10%
2021/04/22	1	81.10	0	0.00	79.70	1	1,019	0.10%
2021/04/12	0	0.00	1	82.70	82.70	-1	935	-0.11%
2021/04/09	1	80.80	0	0.00	81.00	1	909	0.11%
2021/04/08	0	0.00	1	81.10	81.40	-1	901	-0.11%
2021/03/29	0	0.00	4	76.30	76.00	-4	823	-0.49%
2021/03/15	1	73.90	0	0.00	73.90	1	803	0.12%
2021/02/18	0	0.00	2	73.20	74.90	-2	863	-0.23%
2021/01/26	2	70.20	0	0.00	70.40	2	962	0.21%
2020/12/29	1	80.20	0	0.00	79.20	1	924	0.11%
2020/12/11	1	83.60	0	0.00	82.40	1	1,338	0.07%
2020/12/04	0	0.00	6	83.85	84.50	-6	1,487	-0.40%
2020/12/01	0	0.00	1	83.80	84.00	-1	1,485	-0.07%
2020/11/30	2	86.20	2	87.30	84.70	0	1,468	0.00%
2020/11/24	4	87.25	0	0.00	85.30	4	1,476	0.27%
2020/11/20	9	87.41	17	87.08	86.50	-8	1,460	-0.55%
2020/11/18	0	0.00	1	87.20	86.00	-1	1,417	-0.07%
2020/11/17	3	85.60	3	85.80	85.80	0	1,418	0.00%
2020/11/12	2	85.30	2	85.40	85.40	0	1,455	0.00%
2020/11/11	4	84.88	4	84.20	84.20	0	1,470	0.00%
2020/11/10	5	84.20	6	84.20	84.20	-1	1,462	-0.07%
2020/11/09	2	83.75	2	83.30	83.30	0	1,450	0.00%
2020/11/04	1	82.60	1	83.10	82.50	0	1,473	0.00%
2020/10/30	1	80.50	0	0.00	80.00	1	1,442	0.07%
2020/10/26	3	83.30	3	81.80	81.80	0	1,453	0.00%
2020/10/23	0	0.00	1	82.90	82.70	-1	1,458	-0.07%
2020/10/16	1	80.30	0	0.00	80.00	1	1,535	0.07%
2020/10/08	0	0.00	4	80.10	80.20	-4	1,648	-0.24%
2020/09/29	0	0.00	1	80.30	80.60	-1	1,915	-0.05%
2020/09/28	1	84.00	0	0.00	81.10	1	1,913	0.05%
2020/09/18	0	0.00	7	85.03	85.00	-7	1,740	-0.40%
2020/09/17	0	0.00	2	83.60	82.80	-2	1,852	-0.11%
2020/09/09	0	0.00	2	83.20	82.70	-2	1,931	-0.10%
2020/09/08	0	0.00	3	80.20	80.60	-3	1,912	-0.16%
2020/09/07	0	0.00	15	78.78	78.90	-15	1,930	-0.78%
2020/09/02	5	81.70	0	0.00	80.80	5	2,029	0.25%
2020/08/31	10	81.00	0	0.00	80.30	10	2,081	0.48%
2020/08/19	6	82.70	6	82.60	81.70	0	2,219	0.00%
2020/08/18	2	83.20	0	0.00	82.50	2	2,226	0.09%
2020/08/17	0	0.00	2	80.30	82.00	-2	2,250	-0.09%
2020/08/12	0	0.00	3	78.20	78.20	-3	2,277	-0.13%
2020/08/11	3	78.40	1	80.90	78.30	2	2,303	0.09%
2020/08/10	2	78.60	0	0.00	78.50	2	2,288	0.09%
2020/08/07	1	78.70	0	0.00	78.70	1	2,312	0.04%
2020/08/06	3	78.80	0	0.00	78.70	3	2,326	0.13%
2020/08/05	0	0.00	1	80.00	80.00	-1	2,339	-0.04%
2020/07/30	0	0.00	1	78.70	78.30	-1	2,635	-0.04%
2020/07/27	1	79.10	0	0.00	78.20	1	2,807	0.04%
2020/07/22	6	84.18	7	83.86	83.90	-1	2,837	-0.04%
2020/07/21	1	81.70	1	82.00	82.00	0	2,831	0.00%
2020/07/20	2	78.85	1	81.40	81.40	1	2,852	0.04%
2020/07/15	3	83.30	0	0.00	82.50	3	2,901	0.10%
2020/07/13	0	0.00	1	87.00	85.40	-1	2,912	-0.03%
2020/07/10	4	84.68	2	87.50	84.40	2	2,898	0.07%
2020/07/09	2	86.20	2	88.25	87.50	0	2,857	0.00%
2020/07/07	1	81.80	1	81.30	81.30	0	2,822	0.00%
2020/07/06	2	82.35	10	81.90	82.30	-8	2,903	-0.28%
2020/07/03	1	82.50	0	0.00	82.00	1	2,912	0.03%
2020/07/02	0	0.00	1	84.50	83.60	-1	2,925	-0.03%
2020/06/30	1	83.70	1	83.60	83.70	0	2,935	0.00%
2020/06/29	1	85.20	0	0.00	83.20	1	2,962	0.03%
2020/06/24	3	86.83	7	88.90	85.10	-4	2,946	-0.14%
2020/06/23	2	89.50	3	89.50	89.50	-1	2,823	-0.04%
2020/06/22	5	82.50	0	0.00	81.40	5	2,821	0.18%
2020/06/19	1	82.10	0	0.00	81.50	1	2,810	0.04%
2020/06/18	1	83.00	1	85.00	83.00	0	2,818	0.00%
2020/06/17	1	83.90	1	84.10	84.10	0	2,787	0.00%
2020/06/15	7	80.80	7	81.39	81.60	0	2,819	0.00%
2020/06/12	1	76.50	0	0.00	78.40	1	2,875	0.03%
2020/06/10	2	83.30	0	0.00	83.00	2	2,932	0.07%
2020/06/09	0	0.00	1	82.50	83.10	-1	2,949	-0.03%
2020/06/02	0	0.00	2	79.30	79.50	-2	3,002	-0.07%
2020/05/29	0	0.00	2	78.00	77.80	-2	3,048	-0.07%
2020/05/28	5	78.60	0	0.00	78.10	5	3,098	0.16%
2020/05/25	6	78.73	0	0.00	78.80	6	2,987	0.20%
2020/05/14	0	0.00	2	78.20	75.10	-2	2,869	-0.07%
2020/05/11	0	0.00	3	77.93	78.20	-3	2,866	-0.10%
2020/05/07	2	81.05	1	82.40	81.20	1	2,834	0.04%
2020/05/06	3	82.67	1	84.00	81.40	2	2,806	0.07%
2020/05/05	10	76.40	0	0.00	78.10	10	2,672	0.37%
2020/04/30	1	75.00	0	0.00	74.90	1	2,640	0.04%
2020/04/21	0	0.00	2	69.70	67.30	-2	2,693	-0.07%
2020/04/14	1	69.30	0	0.00	69.70	1	2,954	0.03%
2020/04/13	5	70.52	0	0.00	68.30	5	2,981	0.17%
2020/04/10	3	69.03	1	69.00	68.70	2	2,951	0.07%
2020/04/09	1	68.80	1	68.40	69.10	0	3,002	0.00%
2020/03/27	1	58.70	0	0.00	57.50	1	3,239	0.03%
2020/03/19	0	0.00	1	47.70	47.70	-1	3,113	-0.03%
2020/03/18	0	0.00	4	55.10	53.00	-4	3,112	-0.13%
2020/03/17	0	0.00	1	59.70	58.80	-1	3,033	-0.03%
2020/03/12	4	80.00	4	82.33	79.90	0	2,936	0.00%
2020/03/11	2	88.80	0	0.00	88.70	2	2,899	0.07%
2020/03/09	2	97.00	2	94.70	94.70	0	2,888	0.00%
2020/03/06	0	0.00	2	96.00	95.70	-2	2,851	-0.07%
2020/03/05	3	95.97	3	95.47	95.30	0	2,917	0.00%
2020/03/04	3	95.03	5	95.22	94.40	-2	3,053	-0.07%
2020/03/03	1	95.10	2	93.30	94.60	-1	3,094	-0.03%
2020/02/27	1	89.90	0	0.00	87.00	1	3,119	0.03%
2020/02/24	0	0.00	1	92.80	91.50	-1	3,275	-0.03%
2020/02/19	1	93.80	0	0.00	93.60	1	3,438	0.03%
2020/02/17	3	93.73	2	93.65	93.00	1	3,525	0.03%
2020/02/12	2	92.80	3	91.80	92.70	-1	3,676	-0.03%
2020/02/11	2	91.40	1	91.90	91.40	1	3,771	0.03%
2020/02/10	0	0.00	1	90.00	89.80	-1	3,787	-0.03%
2020/02/07	0	0.00	1	90.80	88.70	-1	3,856	-0.03%
2020/02/06	1	90.10	0	0.00	90.20	1	3,854	0.03%
2020/02/05	2	91.25	3	90.93	90.80	-1	3,968	-0.03%
2020/02/04	4	90.35	1	90.80	90.10	3	3,969	0.08%
2020/02/03	0	0.00	17	87.85	88.00	-17	3,941	-0.43%
2020/01/31	2	92.25	2	93.70	91.50	0	3,920	0.00%
2020/01/30	1	99.00	2	97.10	93.60	-1	3,935	-0.03%
2020/01/20	0	0.00	7	104.50	104.00	-7	3,952	-0.18%
2020/01/17	2	107.00	3	106.00	105.00	-1	3,934	-0.03%
2020/01/16	0	0.00	3	105.00	105.00	-3	3,896	-0.08%
2020/01/14	1	107.00	0	0.00	107.00	1	3,844	0.03%
2020/01/13	4	113.25	5	113.60	109.00	-1	3,798	-0.03%
2020/01/10	1	115.50	0	0.00	114.50	1	3,577	0.03%
2020/01/09	0	0.00	1	111.50	112.50	-1	3,525	-0.03%
2020/01/08	0	0.00	0.1	110.00	109.50	-0.1	3,538	0.00%
2020/01/07	3	110.17	0	0.00	108.00	3	3,530	0.08%
2020/01/06	1	113.50	0	0.00	113.50	1	3,479	0.03%
2020/01/03	5	118.60	6	118.75	116.50	-1	3,450	-0.03%
2020/01/02	11	117.27	3	116.83	117.50	8	3,391	0.24%
2019/12/31	0	0.00	2	116.25	115.00	-2	3,371	-0.06%
2019/12/30	0	0.00	1	112.00	115.00	-1	3,205	-0.03%
2019/12/27	4	112.75	2	112.00	110.50	2	3,201	0.06%
2019/12/26	0	0.00	1	113.00	114.00	-1	3,302	-0.03%
2019/12/24	0	0.00	2	112.50	111.00	-2	3,346	-0.06%
2019/12/23	2	111.00	1	110.00	113.00	1	3,320	0.03%
2019/12/13	1	105.50	0	0.00	108.00	1	3,217	0.03%
2019/12/11	1	108.50	3	110.33	109.00	-2	3,208	-0.06%
2019/12/10	1	112.00	1	111.50	111.50	0	3,182	0.00%
2019/12/09	1	113.00	2	113.25	113.00	-1	3,261	-0.03%
2019/12/05	0	0.00	1	110.50	112.00	-1	3,255	-0.03%
2019/12/04	1	107.00	0	0.00	109.00	1	3,245	0.03%
2019/12/03	1	108.50	1	109.50	108.00	0	3,270	0.00%
2019/12/02	3	108.33	1	109.00	109.50	2	3,336	0.06%
2019/11/29	3	113.17	2	111.75	111.50	1	3,315	0.03%
2019/11/28	5	114.10	2	114.75	114.00	3	3,322	0.09%
2019/11/27	0	0.00	3	117.00	115.50	-3	3,319	-0.09%
2019/11/26	3	113.67	9	114.06	115.00	-6	3,305	-0.18%
2019/11/25	3	110.33	2	109.00	109.00	1	3,207	0.03%
2019/11/22	1	110.50	3	110.67	110.00	-2	3,145	-0.06%
2019/11/21	2	107.75	5	108.60	110.00	-3	3,133	-0.10%
2019/11/20	4	107.38	0	0.00	107.00	4	3,193	0.13%
2019/11/19	5	111.10	4	112.25	110.00	1	3,194	0.03%
2019/11/18	1	111.50	2	110.25	112.00	-1	3,200	-0.03%
2019/11/15	3	107.33	1.5	108.97	108.50	1.5	3,213	0.05%
2019/11/13	4	107.00	2	109.00	106.50	2	3,122	0.06%
2019/11/11	0	0.00	2	106.50	105.50	-2	3,147	-0.06%
2019/11/08	1	107.00	0	0.00	105.50	1	3,212	0.03%
2019/11/05	0	0.00	3	105.50	107.00	-3	3,100	-0.10%
2019/11/04	3	102.00	3	102.50	102.50	0	3,060	0.00%
2019/11/01	9	99.89	2	98.80	101.50	7	3,113	0.22%
2019/10/31	2	97.60	12	99.23	97.50	-10	3,097	-0.32%
2019/10/30	2	100.00	3	98.97	99.00	-1	3,173	-0.03%
2019/10/25	10	96.90	2	97.10	96.00	8	3,348	0.24%
2019/10/24	2	95.70	2	96.80	96.80	0	3,349	0.00%
2019/10/23	8	93.63	8	94.63	95.20	0	3,337	0.00%
2019/10/18	4	92.55	6	92.27	92.30	-2	3,399	-0.06%
2019/10/09	0	0.00	1	92.20	91.70	-1	3,964	-0.03%
2019/10/07	3	96.13	3	95.67	95.60	0	4,068	0.00%
2019/10/04	0	0.00	1	95.60	95.60	-1	4,107	-0.02%
2019/10/03	1	97.70	0	0.00	96.00	1	4,147	0.02%
2019/10/02	2	97.35	0	0.00	97.00	2	4,235	0.05%
2019/10/01	0	0.00	1	98.10	98.10	-1	4,277	-0.02%
2019/09/27	1	100.50	4	100.20	99.10	-3	4,321	-0.07%
2019/09/26	7	102.36	8	102.19	102.00	-1	4,443	-0.02%
2019/09/25	4	98.45	3	98.77	99.10	1	4,626	0.02%
2019/09/11	4	95.40	1	94.90	95.20	3	5,336	0.06%
2019/09/10	2	99.00	3	99.83	99.10	-1	5,396	-0.02%
2019/09/09	0	0.00	1	99.10	99.50	-1	5,725	-0.02%
2019/09/06	1	97.80	0	0.00	98.00	1	5,913	0.02%
2019/09/04	2	103.25	1	103.50	102.00	1	5,991	0.02%
2019/09/03	1	101.50	2	100.25	100.50	-1	5,967	-0.02%
2019/08/30	1	99.40	0	0.00	98.90	1	6,027	0.02%
2019/08/29	0	0.00	3	100.50	98.80	-3	6,064	-0.05%
2019/08/28	0	0.00	3	97.67	99.50	-3	6,050	-0.05%
2019/08/27	2	96.50	1	96.30	96.20	1	6,103	0.02%
2019/08/26	1	96.10	1	98.00	96.10	0	6,136	0.00%
2019/08/23	0	0.00	4	99.43	98.10	-4	6,163	-0.06%
2019/08/22	1	98.30	2	99.10	97.00	-1	6,147	-0.02%
2019/08/21	16	97.84	11	97.47	97.70	5	6,203	0.08%
2019/08/20	6	98.18	7	99.10	99.10	-1	6,208	-0.02%
2019/08/19	3	94.77	6	94.62	95.30	-3	6,310	-0.05%
2019/08/16	13	91.55	4	91.58	91.50	9	6,389	0.14%
2019/08/15	3	92.83	3	92.87	92.50	0	6,509	0.00%
2019/08/14	4	99.10	3	97.77	96.40	1	6,532	0.02%
2019/08/13	5	99.52	0	0.00	98.00	5	6,534	0.08%
2019/08/07	1	93.50	3	93.60	94.20	-2	6,967	-0.03%
2019/08/06	3	93.77	1	94.40	94.50	2	6,981	0.03%
2019/08/05	1	91.80	3	97.37	91.80	-2	6,942	-0.03%
2019/08/02	1	99.30	1	100.00	98.40	0	6,904	0.00%
2019/08/01	1	99.00	1	99.70	99.00	0	6,905	0.00%
2019/07/31	4	99.73	0	0.00	98.80	4	6,888	0.06%
2019/07/30	2	110.00	0	0.00	108.50	2	6,670	0.03%
2019/07/29	0	0.00	1	120.50	120.50	-1	6,669	-0.01%
2019/07/26	0	0.00	1	121.50	121.50	-1	6,751	-0.01%
2019/07/24	12	125.00	0	0.00	123.00	12	6,857	0.18%
2019/07/23	1	121.50	0	0.00	121.00	1	6,929	0.01%
2019/07/22	1	122.00	0	0.00	121.50	1	7,018	0.01%
2019/07/19	0	0.00	6	120.17	120.50	-6	7,121	-0.08%
2019/07/16	3	124.50	4	124.88	124.00	-1	7,198	-0.01%
2019/07/15	1	118.50	4	119.38	122.00	-3	7,043	-0.04%
2019/07/12	5	118.50	1	118.50	117.00	4	6,933	0.06%
2019/07/11	1	114.50	0	0.00	114.50	1	6,962	0.01%
2019/07/10	0	0.00	1	116.50	117.00	-1	7,052	-0.01%
2019/07/08	2	116.75	6	115.75	115.00	-4	7,385	-0.05%
2019/07/05	0	0.00	2	119.00	120.00	-2	7,655	-0.03%
2019/07/04	2	118.00	1	118.50	117.00	1	7,735	0.01%
2019/07/03	5	118.00	2	118.50	118.00	3	7,830	0.04%
2019/07/02	4	117.25	6	118.08	117.00	-2	7,847	-0.03%
2019/07/01	1	112.50	0	0.00	112.00	1	7,776	0.01%
2019/06/28	1	112.00	0	0.00	111.50	1	7,896	0.01%
2019/06/26	1	110.50	0	0.00	111.00	1	8,050	0.01%
2019/06/24	1	113.00	13	113.27	113.50	-12	8,241	-0.15%
2019/06/21	1	117.00	1	118.50	116.00	0	8,307	0.00%
2019/06/20	1	115.50	4	115.25	117.00	-3	8,286	-0.04%
2019/06/18	1	110.50	0	0.00	110.50	1	8,390	0.01%
2019/06/17	17	111.79	6	110.92	112.50	11	8,383	0.13%
2019/06/14	0	0.00	1	104.50	107.00	-1	8,255	-0.01%
2019/06/13	1	102.50	1	104.00	102.50	0	8,148	0.00%
2019/06/12	0	0.00	3	104.00	104.00	-3	8,351	-0.04%
2019/06/11	8	102.06	5	101.50	101.00	3	8,488	0.04%
2019/06/10	2	100.75	7	102.64	103.00	-5	8,928	-0.06%
2019/06/06	1	98.70	2	98.60	98.80	-1	9,213	-0.01%
2019/06/05	4	100.63	0	0.00	98.50	4	9,261	0.04%
2019/06/03	5	102.30	5	102.20	100.50	0	9,497	0.00%
2019/05/31	9	103.94	7	103.50	103.50	2	9,559	0.02%
2019/05/30	5	104.60	5	104.30	104.00	0	9,631	0.00%
2019/05/29	5	107.10	5	105.40	105.00	0	9,784	0.00%
2019/05/28	7	106.21	8	104.69	108.50	-1	9,943	-0.01%
2019/05/27	1	104.00	2	104.25	104.00	-1	9,925	-0.01%
2019/05/24	5	105.40	10	108.30	104.50	-5	10,059	-0.05%
2019/05/23	0	0.00	1	105.00	105.00	-1	9,946	-0.01%
2019/05/22	2	103.75	4	102.75	101.50	-2	9,930	-0.02%
2019/05/21	4	96.88	6	98.40	100.00	-2	9,909	-0.02%
2019/05/20	3	98.63	1	100.50	97.80	2	10,089	0.02%
2019/05/17	0	0.00	1	100.00	99.80	-1	10,302	-0.01%
2019/05/16	24	103.96	25	103.04	100.00	-1	10,309	-0.01%
2019/05/15	5	101.50	2	99.05	102.00	3	10,145	0.03%
2019/05/14	1	89.00	0	0.00	93.00	1	10,134	0.01%
2019/05/13	0	0.00	1	92.20	91.50	-1	10,344	-0.01%
2019/05/09	0	0.00	1	97.00	92.70	-1	10,509	-0.01%
2019/05/08	1	98.10	1	98.50	97.80	0	10,650	0.00%
2019/05/07	2	98.15	1	98.50	98.80	1	10,661	0.01%
2019/05/06	2	99.40	2	96.60	96.60	0	10,796	0.00%
2019/05/03	2	97.30	2	98.55	98.70	0	10,910	0.00%
2019/04/30	1	93.80	0	0.00	94.00	1	10,897	0.01%
2019/04/29	4	91.55	4	91.98	89.80	0	10,771	0.00%
2019/04/25	5	98.88	1	99.90	98.00	4	10,556	0.04%
2019/04/24	3	105.33	0	0.00	104.00	3	10,417	0.03%
2019/04/23	2	109.00	3	110.33	110.00	-1	10,323	-0.01%
2019/04/22	0	0.00	2	106.00	105.50	-2	10,162	-0.02%
2019/04/18	4	106.13	4	105.00	104.00	0	10,111	0.00%
2019/04/17	2	107.50	0	0.00	106.50	2	10,075	0.02%
2019/04/16	2	105.25	1	103.50	105.50	1	10,023	0.01%
2019/04/15	4	108.75	2	106.50	105.50	2	9,913	0.02%
2019/04/12	0	0.00	1	114.00	112.50	-1	9,713	-0.01%
2019/04/11	6	109.92	6	111.50	110.50	0	9,613	0.00%
2019/04/10	2	115.50	4	115.88	117.00	-2	9,301	-0.02%
2019/04/09	2	116.50	3	116.83	113.00	-1	9,170	-0.01%
2019/04/08	7	115.93	2	113.00	113.00	5	9,023	0.06%
2019/04/03	10	122.00	11	121.41	120.00	-1	8,840	-0.01%
2019/04/02	15	115.47	8	116.63	115.50	7	8,605	0.08%
2019/04/01	4	123.00	1	122.50	117.50	3	8,423	0.04%
2019/03/29	2	124.25	1	121.50	121.50	1	8,290	0.01%
2019/03/28	4	123.75	3	124.33	125.00	1	8,214	0.01%
2019/03/27	4	128.38	2	126.25	125.00	2	8,173	0.02%
2019/03/26	2	135.25	2	131.75	131.00	0	8,153	0.00%
2019/03/25	5	134.30	4	134.75	135.50	1	8,054	0.01%
2019/03/22	0	0.00	2	132.50	134.50	-2	7,981	-0.03%
2019/03/21	9	133.83	6	133.33	135.00	3	7,915	0.04%
2019/03/20	2	128.75	3	129.50	131.00	-1	7,718	-0.01%
2019/03/19	7	128.57	6	128.25	126.00	1	7,683	0.01%
2019/03/18	2	124.00	2	124.00	124.50	0	7,562	0.00%
2019/03/15	8	123.63	1	125.00	125.00	7	7,641	0.09%
2019/03/14	11	124.09	10	124.95	127.00	1	7,503	0.01%
2019/03/13	7	124.07	20	125.38	123.00	-13	7,558	-0.17%
2019/03/12	19	117.47	13	116.27	118.50	6	7,103	0.08%
2019/03/11	0	0.00	1	109.00	108.00	-1	6,854	-0.01%
2019/03/08	1	107.00	0	0.00	111.50	1	6,836	0.01%
2019/03/07	2	110.50	4	112.00	108.00	-2	6,888	-0.03%
2019/03/06	10	107.90	8	108.56	111.00	2	6,788	0.03%
2019/03/04	6	107.67	5	105.40	103.50	1	6,741	0.01%
2019/02/27	1	103.50	6	103.75	106.00	-5	6,653	-0.08%
2019/02/26	2	97.25	2	97.60	96.50	0	6,614	0.00%
2019/02/25	3	96.33	0	0.00	96.20	3	6,869	0.04%
2019/02/22	3	106.00	3	106.00	106.00	0	6,893	0.00%
2019/02/21	2	107.25	1	107.00	106.50	1	6,847	0.01%
2019/02/20	3	109.17	0	0.00	111.00	3	6,946	0.04%
2019/02/19	3	110.00	2	111.75	109.00	1	6,887	0.01%
2019/02/18	2	98.30	7	105.00	107.00	-5	6,640	-0.08%
2019/02/15	4	98.18	23	97.81	97.30	-19	6,388	-0.30%
2019/02/14	1	96.20	3	97.33	97.40	-2	6,291	-0.03%
2019/02/13	6	98.55	6	99.05	99.10	0	6,187	0.00%
2019/02/12	4	95.00	2	94.00	95.80	2	6,032	0.03%
2019/02/11	5	90.70	7	89.63	91.00	-2	5,808	-0.03%
2019/01/30	0	0.00	5	85.08	82.80	-5	5,644	-0.09%
2019/01/29	7	83.30	3	82.07	83.80	4	5,605	0.07%
2019/01/28	0	0.00	2	81.50	81.10	-2	5,443	-0.04%
2019/01/25	1	82.70	3	80.83	80.80	-2	5,397	-0.04%
2019/01/24	9	78.20	12	78.97	79.90	-3	5,292	-0.06%
2019/01/23	2	74.90	3	74.47	76.20	-1	5,181	-0.02%
2019/01/22	2	72.80	2	73.25	72.20	0	5,161	0.00%
2019/01/21	0	0.00	1	73.50	72.70	-1	5,279	-0.02%
2019/01/18	3	72.90	1	74.00	72.50	2	5,389	0.04%
2019/01/17	1	70.00	0	0.00	70.00	1	5,515	0.02%
2019/01/16	1	72.00	0	0.00	72.00	1	5,672	0.02%
2019/01/15	0	0.00	1	73.50	73.10	-1	5,906	-0.02%
2019/01/11	1	72.00	0	0.00	72.20	1	6,089	0.02%
2019/01/10	1	76.50	1	76.20	76.30	0	6,209	0.00%
2019/01/09	0	0.00	2	76.80	76.00	-2	6,455	-0.03%
2019/01/08	1	77.70	1	78.70	77.50	0	6,583	0.00%
2019/01/04	4	76.98	3	76.47	75.70	1	6,930	0.01%
2019/01/03	0	0.00	1	77.00	77.20	-1	7,041	-0.01%
2019/01/02	2	77.00	1	77.80	77.30	1	7,151	0.01%
2018/12/27	0	0.00	1	73.70	72.80	-1	7,653	-0.01%
2018/12/20	1	68.10	2	70.00	73.40	-1	7,589	-0.01%
2018/12/19	9	75.62	9	75.59	71.30	0	7,486	0.00%
2018/12/17	1	80.80	0	0.00	80.90	1	7,298	0.01%
2018/12/14	0	0.00	2	80.45	79.20	-2	7,283	-0.03%
2018/12/13	0	0.00	5	80.00	80.70	-5	7,234	-0.07%
2018/12/12	7	82.19	4	81.95	81.60	3	7,186	0.04%
2018/12/10	1	77.50	1	81.90	79.20	0	7,022	0.00%
2018/12/07	0	0.00	2	77.10	80.20	-2	6,862	-0.03%
2018/12/06	10	80.09	10	79.95	74.10	0	6,722	0.00%
2018/12/05	1	75.60	6	77.27	77.70	-5	6,497	-0.08%
2018/12/04	14	79.43	13	79.48	77.10	1	6,469	0.02%
2018/12/03	4	78.48	4	79.23	78.80	0	6,434	0.00%
2018/11/30	7	79.76	8	78.56	78.00	-1	6,371	-0.02%
2018/11/29	8	78.06	8	78.83	77.90	0	6,209	0.00%
2018/11/28	21	77.31	10	76.87	76.10	11	6,073	0.18%
2018/11/27	2	77.10	2	77.10	78.20	0	5,967	0.00%
2018/11/26	6	74.98	4	75.55	76.40	2	5,845	0.03%
2018/11/23	8	75.91	9	75.39	75.60	-1	5,714	-0.02%
2018/11/22	6	73.82	6	75.45	73.80	0	5,505	0.00%
2018/11/21	0	0.00	15	70.23	70.50	-15	5,205	-0.29%
2018/11/20	0	0.00	8	64.41	64.10	-8	4,983	-0.16%
2018/11/19	2	64.45	3	64.60	64.60	-1	4,935	-0.02%
2018/11/16	7	59.64	1	62.30	62.30	6	4,731	0.13%
2018/11/09	1	59.20	2	59.50	59.40	-1	4,649	-0.02%
2018/11/08	0	0.00	1	61.10	59.00	-1	4,641	-0.02%
2018/11/07	1	60.00	4	59.80	60.20	-3	4,623	-0.06%
2018/11/02	1	60.60	0	0.00	60.10	1	4,580	0.02%
2018/11/01	1	61.50	1	59.40	60.80	0	4,565	0.00%
2018/10/31	0	0.00	1	59.10	59.70	-1	4,525	-0.02%
2018/10/29	1	57.00	0	0.00	58.70	1	4,479	0.02%
2018/10/25	0	0.00	5	63.00	63.30	-5	4,334	-0.12%
2018/10/24	1	64.80	6	63.67	63.00	-5	4,179	-0.12%
2018/10/23	0	0.00	7	69.53	65.90	-7	4,012	-0.17%
2018/10/22	1	67.60	2	66.85	66.20	-1	3,782	-0.03%
2018/10/19	15	64.50	0	0.00	67.60	15	3,731	0.40%
2018/10/18	8	67.25	11	67.72	66.00	-3	3,623	-0.08%
2018/10/17	4	66.90	3	67.33	67.20	1	3,478	0.03%
2018/10/15	7	65.14	17	64.95	65.90	-10	3,152	-0.32%
2018/10/12	10	62.50	1	61.00	63.80	9	2,834	0.32%
2018/10/11	1	56.70	1	56.60	58.00	0	2,746	0.00%
2018/10/09	5	60.24	3	61.93	61.00	2	2,633	0.08%
2018/10/08	4	59.85	6	61.58	62.50	-2	2,566	-0.08%
2018/10/02	1	53.40	1	53.60	52.80	0	2,215	0.00%
2018/10/01	7	52.50	7	52.90	53.20	0	2,299	0.00%
2018/09/27	1	52.90	0	0.00	52.10	1	2,397	0.04%
2018/09/21	1	51.60	0	0.00	51.40	1	2,522	0.04%
2018/09/18	0	0.00	1	50.70	50.60	-1	2,541	-0.04%
2018/09/17	0	0.00	4	53.00	53.00	-4	2,582	-0.15%
2018/09/14	4	54.00	0	0.00	54.50	4	2,606	0.15%
2018/09/10	0	0.00	20	52.80	52.60	-20	2,773	-0.72%
2018/08/16	0	0.00	1	62.40	63.50	-1	4,894	-0.02%
2018/08/15	0	0.00	2	63.00	62.40	-2	5,003	-0.04%
2018/08/14	1	62.70	0	0.00	65.00	1	5,035	0.02%
2018/08/13	6	62.68	6	66.35	63.10	0	5,122	0.00%
2018/08/02	1	70.60	2	70.40	69.00	-1	5,629	-0.02%
2018/07/26	10	70.60	12	69.83	69.10	-2	6,384	-0.03%
2018/07/24	2	68.50	0	0.00	69.90	2	6,670	0.03%
2018/07/23	1	67.10	1	67.30	67.10	0	6,880	0.00%
2018/07/20	1	69.70	1	71.60	69.20	0	7,331	0.00%
2018/07/19	11	70.51	10	69.10	69.00	1	7,533	0.01%
2018/07/18	10	72.70	10	69.95	69.60	0	7,690	0.00%
2018/07/17	0	0.00	2	73.00	71.30	-2	7,892	-0.03%
2018/07/16	21	75.60	0	0.00	74.70	21	8,350	0.25%
2018/07/13	0	0.00	5	72.18	72.10	-5	8,375	-0.06%
2018/07/12	11	70.07	1	70.70	70.90	10	8,422	0.12%
2018/07/11	1	68.70	0	0.00	68.00	1	8,458	0.01%
2018/07/09	10	67.20	0	0.00	67.80	10	8,641	0.12%
2018/07/06	1	62.30	1	62.80	62.80	0	8,858	0.00%
2018/07/05	1	67.40	1	67.90	65.10	0	8,967	0.00%
2018/07/03	0	0.00	1	77.50	73.50	-1	9,087	-0.01%
2018/07/02	21	78.75	10	77.90	77.90	11	9,095	0.12%
2018/06/28	1	76.10	2	77.05	76.80	-1	9,137	-0.01%
2018/06/27	1	78.90	3	78.27	77.10	-2	9,111	-0.02%
2018/06/26	2	81.50	0	0.00	78.20	2	9,109	0.02%
2018/06/25	1	81.80	1	82.00	81.80	0	9,075	0.00%
2018/06/22	2	85.10	2	84.60	83.30	0	9,151	0.00%
2018/06/21	1	84.70	0	0.00	85.00	1	9,106	0.01%
2018/06/20	1	82.60	1	84.60	82.90	0	9,071	0.00%
2018/06/19	10	84.75	0	0.00	83.30	10	9,004	0.11%
2018/06/15	12	85.41	7	85.66	83.50	5	8,952	0.06%
2018/06/14	1	89.00	0	0.00	87.30	1	8,842	0.01%
2018/06/13	26	89.64	10	90.40	88.20	16	8,725	0.18%
2018/06/12	2	87.30	7	88.69	87.30	-5	8,543	-0.06%
2018/06/11	1	86.00	2	85.25	86.00	-1	8,383	-0.01%
2018/06/08	3	89.33	1	85.80	84.90	2	8,330	0.02%
2018/06/07	12	90.33	10	91.71	89.10	2	8,154	0.02%
2018/06/06	12	89.00	12	89.77	88.80	0	7,921	0.00%
2018/06/05	13	90.55	13	90.88	88.90	0	7,773	0.00%
2018/06/04	14	90.31	9	89.40	87.10	5	7,532	0.07%
2018/06/01	20	82.15	23	85.85	86.30	-3	7,180	-0.04%
2018/05/28	1	74.50	1	74.20	73.90	0	6,727	0.00%
2018/05/25	0	0.00	1	74.80	74.00	-1	6,697	-0.01%
2018/05/24	3	78.37	4	77.30	77.00	-1	6,643	-0.02%
2018/05/23	12	75.82	11	76.68	77.60	1	6,567	0.02%
2018/05/21	3	73.27	2	72.25	73.40	1	6,376	0.02%
2018/05/18	6	76.48	2	76.50	74.80	4	6,269	0.06%
2018/05/16	37	77.69	3	79.73	77.30	34	6,093	0.56%
2018/05/15	20	79.88	0	0.00	79.10	20	5,974	0.33%
2018/05/14	5	79.12	11	77.48	81.20	-6	5,886	-0.10%
2018/05/10	11	79.25	7	82.30	81.90	4	5,666	0.07%
2018/05/09	7	77.36	3	77.30	77.00	4	5,455	0.07%
2018/05/07	4	81.65	4	81.13	82.80	0	5,180	0.00%
2018/05/04	6	80.73	60	80.36	80.30	-54	5,026	-1.07%
2018/05/03	2	90.20	3	87.77	86.10	-1	4,759	-0.02%
2018/05/02	1	89.00	6	89.40	91.20	-5	4,545	-0.11%
2018/04/30	3	91.00	6	89.02	89.20	-3	4,420	-0.07%
2018/04/27	8	91.00	2	89.95	88.80	6	4,208	0.14%
2018/04/26	18	91.49	18	91.02	91.00	0	3,949	0.00%
2018/04/25	11	86.20	17	86.28	88.90	-6	3,471	-0.17%
2018/04/24	16	81.92	7	82.81	80.90	9	3,192	0.28%
2018/04/23	1	84.50	0	0.00	83.00	1	3,014	0.03%
2018/04/20	14	81.49	3	82.30	81.80	11	2,787	0.39%
2018/04/19	1	73.50	10	77.94	78.60	-9	2,277	-0.40%
2018/04/18	0	0.00	3	69.43	71.50	-3	2,129	-0.14%
2018/04/17	9	68.79	5	69.48	67.30	4	2,016	0.20%
2018/04/16	1	70.60	2	71.15	71.50	-1	1,902	-0.05%
2018/04/13	9	70.61	13	69.98	70.50	-4	1,770	-0.23%
2018/04/12	6	69.50	7	69.36	70.00	-1	1,579	-0.06%
2018/04/11	0	0.00	5	65.08	65.70	-5	1,255	-0.40%
2018/04/10	5	61.40	2	59.90	59.80	3	1,088	0.28%
2018/04/09	4	58.35	1	56.90	60.90	3	926	0.32%
2018/04/03	1	55.10	3	55.77	55.40	-2	816	-0.24%
2018/03/31	0	0.00	2	54.00	55.20	-2	730	-0.27%
2018/03/28	1	52.90	1	54.50	53.00	0	623	0.00%
2018/03/27	3	55.30	27	54.64	53.50	-24	598	-4.01%
2018/03/26	0	0.00	4	52.15	53.70	-4	488	-0.82%
2018/03/22	2	47.85	0	0.00	47.20	2	430	0.46%
2018/03/21	9	49.05	9	48.05	48.90	0	420	0.00%
2018/03/14	0	0.00	2	46.20	46.20	-2	381	-0.52%
2018/03/13	0	0.00	3	45.00	45.05	-3	368	-0.81%
2018/03/09	1	43.50	0	0.00	43.60	1	371	0.27%
2018/02/21	0	0.00	0.2	42.25	42.00	-0.2	420	-0.05%
2018/02/09	2	40.68	0	0.00	41.40	2	446	0.45%
2018/02/06	0	0.00	2	45.40	44.50	-2	496	-0.40%
2018/02/05	5	48.40	0	0.00	48.80	5	495	1.01%
2018/01/19	10	49.70	0	0.00	49.55	10	669	1.49%
2018/01/16	1	50.80	2	51.30	50.60	-1	672	-0.15%
2018/01/11	10	49.30	0	0.00	49.20	10	646	1.55%
2018/01/09	0	0.00	1	50.10	49.90	-1	642	-0.16%
2018/01/08	3	49.85	0	0.00	50.40	3	642	0.47%