美時 (1795)-陽信-石牌券商分點個股進出

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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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	1	310.50	314.50	-1	6,767	-0.01%
2024/04/25	4	313.50	2	312.00	312.00	2	6,784	0.03%
2024/04/24	3	316.67	2	319.75	320.50	1	6,811	0.01%
2024/04/23	7	318.14	1	320.50	320.50	6	6,878	0.09%
2024/04/22	5	314.10	0	0.00	313.00	5	7,002	0.07%
2024/04/19	0	0.00	9	307.00	311.50	-9	7,220	-0.12%
2024/04/18	2	327.96	2	326.25	321.00	0	7,168	0.00%
2024/04/16	3	334.17	3	333.33	334.00	0	7,140	0.00%
2024/04/15	3	337.00	3	333.00	332.50	0	7,006	0.00%
2024/04/12	1	341.00	1	345.00	342.00	0	7,026	0.00%
2024/04/10	2	327.25	13	329.35	326.50	-11	6,910	-0.16%
2024/04/09	0	0.00	1	328.00	323.00	-1	6,861	-0.01%
2024/04/08	1	326.50	2	328.75	325.00	-1	6,869	-0.01%
2024/04/03	6	320.33	0	0.00	317.50	6	6,735	0.09%
2024/04/02	1	307.00	1	307.00	310.50	0	6,597	0.00%
2024/04/01	1	312.00	11	314.50	308.00	-10	6,573	-0.15%
2024/03/29	7	308.00	8	303.94	304.00	-1	6,465	-0.02%
2024/03/28	19	311.37	10	306.35	306.00	9	6,436	0.14%
2024/03/27	6	309.33	10	306.80	310.00	-4	6,315	-0.06%
2024/03/26	16	297.56	16	293.00	293.00	0	5,985	0.00%
2024/03/25	0	0.00	22.2	299.28	294.50	-22.2	5,987	-0.37%
2024/03/22	0	0.00	13	284.46	288.50	-13	5,788	-0.22%
2024/03/15	21	267.00	24	268.31	271.50	-3	5,928	-0.05%
2024/03/14	6	268.08	5	271.50	270.00	1	5,896	0.02%
2024/03/13	8	267.88	0	0.00	266.50	8	5,939	0.13%
2024/03/11	7	272.43	2	273.50	273.50	5	6,070	0.08%
2024/03/08	17	281.03	0	0.00	275.00	17	6,246	0.27%
2024/03/07	24	282.46	11	287.05	284.00	13	6,386	0.20%
2024/03/06	1.1	289.55	10	289.90	289.00	-9	6,581	-0.14%
2024/03/05	6	295.58	8	297.75	294.50	-2	6,582	-0.03%
2024/03/04	2	294.50	0	0.00	291.50	2	6,550	0.03%
2024/02/29	10	294.40	3	294.00	289.50	7	6,850	0.10%
2024/02/27	6	299.00	22.2	295.47	296.00	-16.2	6,802	-0.24%
2024/02/26	6	286.92	20	287.90	293.50	-14	6,616	-0.21%
2024/02/23	1	273.00	11	273.77	272.00	-10	6,475	-0.15%
2024/02/22	2	273.00	0	0.00	273.00	2	6,523	0.03%
2024/02/21	6	279.92	7	280.64	276.50	-1	6,639	-0.02%
2024/02/20	2	275.50	4	277.50	275.50	-2	6,686	-0.03%
2024/02/19	10	278.75	3	275.50	275.00	7	6,836	0.10%
2024/02/16	6	276.83	1	276.00	277.00	5	6,991	0.07%
2024/02/15	9.1	272.50	0	0.00	273.00	9.1	7,030	0.13%
2024/02/05	0	0.00	8	275.50	275.50	-8	7,047	-0.11%
2024/02/02	12	275.50	1	280.50	274.50	11	7,221	0.15%
2024/02/01	8	282.81	7	282.07	282.00	1	7,231	0.01%
2024/01/31	0	0.00	12	277.92	279.50	-12	7,211	-0.17%
2024/01/30	7	273.57	0	0.00	271.00	7	7,270	0.10%
2024/01/25	1	276.50	0	0.00	274.50	1	7,375	0.01%
2024/01/24	1	280.50	1	278.00	278.00	0	7,471	0.00%
2024/01/23	5.1	272.02	21	276.00	276.50	-16	7,556	-0.21%
2024/01/22	7	284.14	2	284.00	282.50	5	7,586	0.07%
2024/01/19	2	289.75	0	0.00	288.50	2	7,813	0.03%
2024/01/18	2	286.50	10	288.25	288.50	-8	7,923	-0.10%
2024/01/17	15	294.10	2	289.50	288.50	13	8,052	0.16%
2024/01/16	4	299.13	7	300.43	303.00	-3	8,078	-0.04%
2024/01/15	1	288.00	29	293.62	296.50	-28	7,934	-0.35%
2024/01/12	10	286.05	2	286.00	282.50	8	7,715	0.10%
2024/01/11	3	283.16	5	281.90	281.50	-2	7,746	-0.03%
2024/01/10	2	285.50	2	289.00	290.00	0	7,653	0.00%
2024/01/09	2	282.25	4	285.63	288.00	-2	7,613	-0.03%
2024/01/08	3	284.17	7	286.29	284.50	-4	7,572	-0.05%
2024/01/05	5	281.20	12.4	280.88	285.00	-7.4	7,456	-0.10%
2024/01/04	1	275.00	1	272.00	272.00	0	7,277	0.00%
2024/01/03	12	273.50	5	278.10	270.50	7	7,252	0.10%
2024/01/02	8	276.13	12	275.54	275.50	-4	7,146	-0.06%
2023/12/29	4	271.25	9	270.11	272.00	-5	7,086	-0.07%
2023/12/28	4	265.13	1	266.50	264.00	3	7,011	0.04%
2023/12/27	1	268.00	1	267.00	269.50	0	6,981	0.00%
2023/12/26	1	263.00	0	0.00	264.00	1	6,955	0.01%
2023/12/25	1.2	259.17	0	0.00	260.00	1.2	6,955	0.02%
2023/12/22	1	267.00	2	269.00	267.00	-1	6,893	-0.01%
2023/12/21	8	270.56	0	0.00	268.50	8	6,890	0.12%
2023/12/20	3.2	275.69	3	277.83	273.50	0.2	6,861	0.00%
2023/12/19	1	274.00	0	0.00	273.50	1	6,779	0.01%
2023/12/18	2	279.00	3	276.67	272.50	-1	6,815	-0.01%
2023/12/15	0	0.00	2	273.75	274.00	-2	6,831	-0.03%
2023/12/13	3	267.33	14	266.68	264.50	-11	6,764	-0.16%
2023/12/11	0	0.00	2.2	273.14	274.50	-2.2	6,653	-0.03%
2023/12/08	2	272.25	0	0.00	272.00	2	6,615	0.03%
2023/12/07	16	276.53	3	275.50	274.00	13	6,627	0.20%
2023/12/06	2	272.75	2	272.25	270.00	0	6,521	0.00%
2023/12/05	30	275.92	23	273.30	272.00	7	6,487	0.11%
2023/12/04	10	276.85	11	278.82	277.00	-1	6,286	-0.02%
2023/12/01	21	269.10	24	270.69	267.50	-3	6,085	-0.05%
2023/11/30	2	258.50	1	261.50	258.50	1	5,839	0.02%
2023/11/29	15	259.80	14	260.86	261.00	1	5,805	0.02%
2023/11/28	19	258.18	17	257.91	258.00	2	5,753	0.03%
2023/11/27	11	254.82	14.1	258.19	257.00	-3.1	5,706	-0.05%
2023/11/24	11	251.82	10	250.00	250.00	1	5,466	0.02%
2023/11/22	2	247.00	2	251.00	245.50	0	5,363	0.00%
2023/11/21	1	248.00	10	251.00	248.00	-9	5,328	-0.17%
2023/11/20	3.1	253.81	1	252.00	251.50	2.1	5,321	0.04%
2023/11/17	2	252.50	3	253.83	254.00	-1	5,218	-0.02%
2023/11/16	6	255.42	9	255.11	253.00	-3	5,168	-0.06%
2023/11/15	1	251.50	21.3	245.07	252.00	-20.3	5,061	-0.40%
2023/11/14	18.2	235.75	7	236.00	238.50	11.2	4,929	0.23%
2023/11/13	23.1	235.46	2	235.50	233.00	21.1	4,992	0.42%
2023/11/10	9.1	240.70	7	241.64	240.50	2.1	5,229	0.04%
2023/11/09	3.1	236.51	3.2	239.44	236.00	-0.1	5,220	0.00%
2023/11/08	0.1	243.00	2	242.00	242.00	-2	5,433	-0.04%
2023/11/07	5	250.60	5	244.80	243.50	0	5,584	0.00%
2023/11/06	8	247.31	7	246.71	247.00	1	5,726	0.02%
2023/11/03	1	246.00	0	0.00	244.50	1	5,828	0.02%
2023/11/01	13	254.50	13	251.46	251.00	0	5,757	0.00%
2023/10/31	3.1	250.66	2	249.50	252.00	1.1	5,689	0.02%
2023/10/30	14	254.68	13	252.65	252.00	1	5,730	0.02%
2023/10/27	2	255.50	3	255.50	254.00	-1	5,619	-0.02%
2023/10/26	2	242.75	0	0.00	236.00	2	5,359	0.04%
2023/10/25	3	242.50	4	244.63	240.00	-1	5,272	-0.02%
2023/10/24	2	228.25	2	226.75	230.00	0	5,133	0.00%
2023/10/23	0	0.00	1	215.50	215.00	-1	5,129	-0.02%
2023/10/20	14	214.93	10	208.50	208.50	4	5,254	0.08%
2023/10/19	14	218.21	15	218.03	218.00	-1	5,417	-0.02%
2023/10/18	1	215.00	12	213.46	210.50	-11	5,566	-0.20%
2023/10/16	0	0.00	1	222.00	220.50	-1	5,918	-0.02%
2023/10/13	0	0.00	1	229.00	227.50	-1	5,982	-0.02%
2023/10/05	0	0.00	1	238.00	235.00	-1	6,449	-0.02%
2023/10/03	0	0.00	5	234.50	234.00	-5	6,640	-0.08%
2023/09/21	0.1	233.00	0	0.00	233.50	0.1	7,937	0.00%
2023/09/20	2	241.00	0	0.00	237.50	2	8,128	0.02%
2023/09/19	0	0.00	2	252.00	249.50	-2	8,256	-0.02%
2023/09/14	2	246.00	3	246.00	246.50	-1	8,414	-0.01%
2023/09/12	6	240.00	1	236.50	240.00	5	8,595	0.06%
2023/09/11	1	246.50	1	253.50	246.00	0	8,647	0.00%
2023/09/08	1	244.00	0	0.00	246.00	1	8,758	0.01%
2023/09/07	1	247.50	0	0.00	247.50	1	8,766	0.01%
2023/09/06	1	250.00	1	251.50	250.00	0	8,820	0.00%
2023/09/04	7	255.14	0	0.00	256.00	7	8,916	0.08%
2023/09/01	2	257.00	1	259.50	258.50	1	8,964	0.01%
2023/08/31	1	253.50	0	0.00	253.50	1	9,023	0.01%
2023/08/30	0	0.00	4	257.00	257.00	-4	9,202	-0.04%
2023/08/29	2	251.50	1	252.00	252.00	1	9,210	0.01%
2023/08/28	0	247.00	0	0.00	247.50	0	9,262	0.00%
2023/08/25	1	252.47	2	249.50	248.00	-1	9,287	-0.01%
2023/08/24	0.4	250.50	6	249.75	249.50	-5.6	9,305	-0.06%
2023/08/23	7	249.50	7	250.43	249.50	0	9,304	0.00%
2023/08/22	1	255.00	0	0.00	255.00	1	9,425	0.01%
2023/08/21	0	0.00	3	260.33	260.00	-3	9,482	-0.03%
2023/08/18	1	255.00	1	264.00	254.00	0	9,590	0.00%
2023/08/17	6	259.17	1	258.50	259.50	5	9,709	0.05%
2023/08/16	2.1	268.07	2	275.25	268.00	0.1	9,745	0.00%
2023/08/15	2	263.75	4	261.38	263.50	-2	10,042	-0.02%
2023/08/14	4.3	249.15	1	246.00	250.00	3.3	10,398	0.03%
2023/08/11	5.1	274.63	0	0.00	269.00	5.1	10,493	0.05%
2023/08/10	3	284.99	7	283.57	286.00	-4	10,356	-0.04%
2023/08/09	3	276.66	3	285.33	292.00	0	10,287	0.00%
2023/08/08	7	280.29	0	0.00	280.50	7	10,417	0.07%
2023/08/07	2	285.55	0	0.00	285.50	2	10,717	0.02%
2023/08/04	7	280.36	3	288.17	289.50	4	10,779	0.04%
2023/08/02	4	291.90	1	293.50	285.50	3	10,840	0.03%
2023/08/01	0	0.00	5	293.20	293.00	-5	10,808	-0.05%
2023/07/31	1.1	289.91	1	286.50	286.50	0.1	10,838	0.00%
2023/07/28	9.1	288.45	2	286.50	286.00	7.1	11,103	0.06%
2023/07/27	4	295.74	5	293.20	291.50	-1	11,155	-0.01%
2023/07/26	6.1	294.27	1	289.01	291.00	5.1	11,327	0.04%
2023/07/25	6.3	298.13	2	301.75	301.00	4.3	11,201	0.04%
2023/07/24	4	300.58	11	302.73	302.00	-7	11,079	-0.06%
2023/07/21	10.1	292.90	19	295.71	291.00	-8.9	10,941	-0.08%
2023/07/20	17.1	289.26	1	297.00	287.00	16.1	10,868	0.15%
2023/07/19	5	291.90	11	293.14	292.00	-6	10,780	-0.06%
2023/07/18	5	286.90	0	0.00	283.00	5	10,718	0.05%
2023/07/17	0	289.25	3	286.50	288.50	-3	10,907	-0.03%
2023/07/14	15.1	277.61	11	276.00	277.50	4.1	10,937	0.04%
2023/07/13	8	283.13	2	288.00	280.00	6	10,846	0.06%
2023/07/12	0	0.00	3	291.00	290.00	-3	10,748	-0.03%
2023/07/11	3	282.17	2	288.00	283.00	1	10,628	0.01%
2023/07/10	5	284.00	4	282.63	285.00	1	10,638	0.01%
2023/07/07	3	285.51	0	0.00	284.50	3	10,601	0.03%
2023/07/06	4	292.50	2	296.00	290.00	2	10,550	0.02%
2023/07/05	11	301.18	3	299.50	294.50	8	10,508	0.08%
2023/07/04	10.1	301.28	2	299.00	297.00	8.1	10,684	0.08%
2023/07/03	13.1	304.99	1	294.00	299.00	12.1	10,815	0.11%
2023/06/30	5	341.27	2	333.75	325.50	3	10,553	0.03%
2023/06/29	22.4	337.29	18.4	338.89	338.50	4.1	10,581	0.04%
2023/06/28	31	332.76	31	332.40	333.50	0	10,466	0.00%
2023/06/27	3	315.67	45	324.08	329.00	-42	10,336	-0.41%
2023/06/26	5	309.00	5	303.20	311.50	0	10,210	0.00%
2023/06/21	11.2	313.31	1	311.00	308.00	10.2	10,262	0.10%
2023/06/20	7	325.43	7	327.29	320.00	0	10,186	0.00%
2023/06/19	4.1	323.78	1.1	324.35	324.00	3	10,176	0.03%
2023/06/16	8.1	324.85	5	323.00	323.00	3.1	10,180	0.03%
2023/06/15	56	323.67	8.1	320.48	330.00	47.9	10,090	0.47%
2023/06/14	17	317.32	19	315.68	314.00	-2	10,005	-0.02%
2023/06/13	8	312.06	0	0.00	311.50	8	10,016	0.08%
2023/06/09	6	316.42	5	315.20	319.00	1	10,155	0.01%
2023/06/08	7	315.21	2	318.00	311.00	5	10,193	0.05%
2023/06/07	1	320.50	0	0.00	322.00	1	10,291	0.01%
2023/06/06	9	317.39	4	319.75	315.50	5	10,290	0.05%
2023/06/05	13.1	323.92	5.1	328.67	315.50	8	10,443	0.08%
2023/06/02	3	319.50	3	321.83	320.50	0	10,354	0.00%
2023/06/01	1.1	318.75	1	320.00	320.00	0.1	10,395	0.00%
2023/05/31	0	0.00	1	330.00	327.00	-1	10,410	-0.01%
2023/05/30	3	332.33	0	0.00	328.50	3	10,438	0.03%
2023/05/29	0	0.00	3	330.17	330.50	-3	10,451	-0.03%
2023/05/26	12	334.00	9	328.44	327.00	3	10,501	0.03%
2023/05/25	2	336.50	3	331.50	331.00	-1	10,435	-0.01%
2023/05/24	5	330.60	5	334.00	334.50	0	10,597	0.00%
2023/05/23	8	337.94	11.1	337.02	342.00	-3.1	10,554	-0.03%
2023/05/22	8.1	335.75	2	334.50	332.00	6.1	10,623	0.06%
2023/05/19	20	338.93	17	340.21	343.50	3	10,942	0.03%
2023/05/18	22	329.66	11	327.95	339.00	11	10,548	0.10%
2023/05/17	2	289.25	22	300.41	308.50	-20	10,167	-0.20%
2023/05/16	11	278.59	7	278.71	280.50	4	10,044	0.04%
2023/05/15	5	284.40	1	278.00	275.50	4	10,505	0.04%
2023/05/12	12	288.83	14	291.39	289.00	-2	10,560	-0.02%
2023/05/11	12	288.83	14	291.39	283.50	-2	10,608	-0.02%
2023/05/10	1	274.50	2	280.50	285.00	-1	10,557	-0.01%
2023/05/09	4	280.75	6	282.33	279.00	-2	11,202	-0.02%
2023/05/08	0	0.00	9	285.11	287.00	-9	11,495	-0.08%
2023/05/05	4	280.13	0	0.00	281.50	4	11,577	0.03%
2023/05/04	10	280.45	25	280.34	279.00	-15	11,585	-0.13%
2023/05/03	14	274.46	9	273.83	272.50	5	11,322	0.04%
2023/05/02	2	269.50	24	274.25	278.00	-22	11,293	-0.19%
2023/04/28	3	259.67	0.9	260.00	259.50	2.2	11,163	0.02%
2023/04/27	2.7	251.02	3	254.83	257.00	-0.3	11,317	0.00%
2023/04/26	4	253.00	5	252.90	254.00	-1	11,495	-0.01%
2023/04/25	7.2	254.71	11	259.73	254.50	-3.8	11,533	-0.03%
2023/04/24	9	258.56	3.2	257.28	260.50	5.8	11,571	0.05%
2023/04/21	13.2	255.74	7	256.93	250.00	6.2	11,703	0.05%
2023/04/20	13	271.96	22	273.68	265.00	-9	11,657	-0.08%
2023/04/19	20	268.70	12	269.17	269.00	8	11,532	0.07%
2023/04/18	7	265.57	0	0.00	265.50	7	11,483	0.06%
2023/04/17	0	0.00	3	262.67	262.00	-3	11,531	-0.03%
2023/04/13	4	271.75	5	270.10	267.00	-1	11,820	-0.01%
2023/04/12	1	268.00	7	271.43	267.50	-6	12,000	-0.05%
2023/04/11	2	270.25	0.2	270.00	265.50	1.9	12,263	0.02%
2023/04/10	5.2	268.06	2	266.00	265.50	3.2	12,365	0.03%
2023/04/07	24	274.86	27.1	272.89	273.00	-3	12,493	-0.02%
2023/04/06	21	263.71	21.1	267.65	269.50	-0.1	12,364	0.00%
2023/03/31	4	253.75	2	254.00	251.00	2	12,223	0.02%
2023/03/30	19	260.24	15	259.03	257.50	4	12,342	0.03%
2023/03/29	10	254.30	5.1	253.82	258.00	4.9	12,279	0.04%
2023/03/28	5.1	250.31	7	248.43	246.00	-1.9	12,297	-0.02%
2023/03/27	2	253.00	0	0.00	252.00	2	12,263	0.02%
2023/03/24	2	251.75	4	252.25	252.50	-2	12,406	-0.02%
2023/03/23	0.1	244.50	1	243.50	244.00	-1	12,539	-0.01%
2023/03/22	1	243.50	0	0.00	243.50	1	12,526	0.01%
2023/03/21	1	248.50	0	0.00	243.50	1	12,477	0.01%
2023/03/17	2	248.50	3	248.17	247.50	-1	12,389	-0.01%
2023/03/16	3	245.33	2	247.75	245.50	1	12,333	0.01%
2023/03/15	2	253.50	3	254.83	254.50	-1	12,230	-0.01%
2023/03/14	5	249.30	2	250.50	248.00	3	12,164	0.02%
2023/03/13	2	252.50	2	256.00	250.00	0	12,117	0.00%
2023/03/10	4.1	261.94	0	0.00	255.00	4.1	12,041	0.03%
2023/03/09	3	272.50	1	272.50	270.00	2	11,896	0.02%
2023/03/08	5.1	276.45	2	274.75	271.50	3.1	11,878	0.03%
2023/03/07	11	280.59	3	283.17	277.50	8	11,702	0.07%
2023/03/06	1	284.00	1	285.00	285.00	0	12,145	0.00%
2023/03/03	8	286.50	8	279.63	278.50	0	13,111	0.00%
2023/03/02	5	281.50	6	283.75	283.50	-1	13,927	-0.01%
2023/03/01	10	282.85	12	279.50	278.50	-2	14,737	-0.01%
2023/02/24	3	282.17	1	279.50	281.00	2	15,311	0.01%
2023/02/23	11	282.23	11.2	284.94	285.00	-0.2	15,679	0.00%
2023/02/22	14	288.29	12	277.83	276.50	2	16,351	0.01%
2023/02/21	14.1	285.46	14	285.86	287.00	0.1	16,517	0.00%
2023/02/20	19	292.32	13	285.92	284.50	6	16,869	0.04%
2023/02/17	18	286.53	30	292.45	294.50	-12	16,801	-0.07%
2023/02/16	12	276.25	13	281.92	284.00	-1	16,713	-0.01%
2023/02/15	6	271.67	6	271.17	272.50	0	17,036	0.00%
2023/02/14	26	273.27	19	268.64	267.50	7	17,159	0.04%
2023/02/13	36	287.15	41	282.05	277.50	-5	16,933	-0.03%
2023/02/10	16	279.16	16	278.31	277.50	0	16,509	0.00%
2023/02/09	21.1	282.58	18	277.47	276.00	3.1	16,298	0.02%
2023/02/08	25	283.14	27	282.96	284.00	-2	16,106	-0.01%
2023/02/07	51	279.91	38	280.57	281.00	13	15,899	0.08%
2023/02/06	15	254.60	17	268.94	273.50	-2	15,267	-0.01%
2023/02/03	12	248.25	12	249.50	249.00	0	14,987	0.00%
2023/02/02	13	239.54	19	246.89	247.00	-6	14,905	-0.04%
2023/02/01	15	240.23	10	237.50	237.50	5	14,915	0.03%
2023/01/31	7	237.36	6	237.25	238.00	1	15,027	0.01%
2023/01/30	23	246.33	22	237.82	237.50	1	15,090	0.01%
2023/01/17	18	244.83	12	243.54	243.50	6	15,139	0.04%
2023/01/16	17	234.21	20	235.70	244.00	-3	15,033	-0.02%
2023/01/13	4	228.25	4	230.50	230.00	0	14,972	0.00%
2023/01/12	10	234.00	12	233.96	230.50	-2	15,079	-0.01%
2023/01/11	23	247.35	19	241.66	240.50	4	15,022	0.03%
2023/01/10	26	248.92	25	244.62	244.00	1	15,027	0.01%
2023/01/09	9	250.89	12	247.83	249.00	-3	15,190	-0.02%
2023/01/06	16	241.25	16	241.25	240.50	0	15,412	0.00%
2023/01/05	19	245.97	18	240.78	239.50	1	15,764	0.01%
2023/01/04	24	249.77	24	244.46	243.50	0	16,017	0.00%
2023/01/03	15	249.47	15	249.97	250.50	0	16,305	0.00%
2022/12/30	26	248.67	25	245.40	246.00	1	16,433	0.01%
2022/12/29	23	239.65	25	247.58	250.00	-2	16,415	-0.01%
2022/12/28	27	236.19	28	238.07	238.50	-1	16,430	-0.01%
2022/12/27	20	236.08	19	236.34	237.50	1	16,705	0.01%
2022/12/26	11	235.91	16	240.09	240.50	-5	16,719	-0.03%
2022/12/23	32	232.77	32	232.09	232.00	0	16,719	0.00%
2022/12/22	23	231.57	25	230.58	231.50	-2	16,890	-0.01%
2022/12/21	5	232.10	8	231.31	228.50	-3	16,922	-0.02%
2022/12/20	18	233.31	19	228.47	225.50	-1	17,186	-0.01%
2022/12/19	14	236.86	67	237.43	237.00	-53	17,308	-0.31%
2022/12/16	17	241.15	17	238.32	234.50	0	17,539	0.00%
2022/12/15	23	251.63	9	241.00	241.00	14	17,789	0.08%
2022/12/14	0	0.00	10	248.00	255.00	-10	17,895	-0.06%
2022/12/13	2	257.50	0	0.00	251.50	2	18,254	0.01%
2022/12/08	1	244.00	0	0.00	240.50	1	19,002	0.01%
2022/12/07	0	0.00	15	243.17	244.00	-15	19,374	-0.08%
2022/12/06	7	256.36	2	265.00	249.50	5	19,596	0.03%
2022/12/05	8	251.56	2	260.00	269.50	6	19,919	0.03%
2022/12/02	0	0.00	3	248.17	245.50	-3	20,045	-0.01%
2022/12/01	1	242.00	13	245.81	246.50	-12	20,315	-0.06%
2022/11/30	1	240.50	27	241.30	244.00	-26	20,795	-0.13%
2022/11/29	2	239.00	9	235.61	233.50	-7	21,046	-0.03%
2022/11/28	30	240.03	30	245.38	246.50	0	21,276	0.00%
2022/11/25	68	246.12	54	246.57	245.50	14	20,880	0.07%
2022/11/24	31	223.26	28	230.34	239.00	3	20,189	0.01%
2022/11/23	24	204.17	34	213.54	217.50	-10	19,465	-0.05%
2022/11/22	9	195.44	32	194.45	198.00	-23	18,795	-0.12%
2022/11/21	12	191.46	12	190.42	192.00	0	18,766	0.00%
2022/11/18	16	179.97	22	184.20	187.00	-6	18,572	-0.03%
2022/11/17	39	173.09	43	175.64	174.00	-4	18,131	-0.02%
2022/11/16	31	172.79	39	173.32	170.00	-8	18,063	-0.04%
2022/11/15	30	170.82	13	171.08	169.00	17	18,102	0.09%
2022/11/14	42	171.54	6	170.33	171.00	36	18,652	0.19%
2022/11/11	22	164.84	94.2	170.51	171.50	-72.2	18,760	-0.38%
2022/11/10	51.2	161.99	7	160.57	156.00	44.2	19,133	0.23%
2022/11/09	31	161.45	14	162.46	162.50	17	19,230	0.09%
2022/11/08	7	161.71	6	160.75	159.50	1	19,261	0.01%
2022/11/07	4	160.25	6	160.33	159.50	-2	19,203	-0.01%
2022/11/04	22	161.57	17	159.00	159.00	5	19,278	0.03%
2022/11/03	19	160.24	24	161.81	163.00	-5	19,264	-0.03%
2022/11/02	41	159.26	40	159.66	160.00	1	19,215	0.01%
2022/11/01	29	155.26	30	158.12	158.50	-1	19,181	-0.01%
2022/10/31	17	152.76	17	155.00	154.50	0	19,107	0.00%
2022/10/28	51	151.22	57.3	150.11	151.00	-6.3	19,040	-0.03%
2022/10/27	48	146.54	49	147.50	149.50	-1	18,960	-0.01%
2022/10/26	3	140.50	19	143.18	143.00	-16	18,882	-0.08%
2022/10/25	31	147.73	32	143.66	143.00	-1	18,760	-0.01%
2022/10/24	17	149.56	21	150.12	147.50	-4	18,673	-0.02%
2022/10/21	22.3	150.28	17	148.62	146.50	5.3	18,672	0.03%
2022/10/20	22	153.02	22	149.93	155.00	0	18,703	0.00%
2022/10/19	19	152.87	21	153.71	153.00	-2	18,786	-0.01%
2022/10/18	40	152.01	44	152.64	153.00	-4	19,182	-0.02%
2022/10/17	58	146.13	55	146.62	148.50	3	19,289	0.02%
2022/10/14	60	154.45	68	154.51	153.00	-8	19,110	-0.04%
2022/10/13	65	155.62	55	150.85	148.50	10	18,790	0.05%
2022/10/12	21	162.83	15	163.47	161.50	6	18,489	0.03%
2022/10/11	39	166.18	9	159.00	159.50	30	18,286	0.16%
2022/10/07	11	169.64	17	167.65	168.00	-6	18,030	-0.03%
2022/10/06	34	170.71	34	171.37	172.00	0	17,876	0.00%
2022/10/05	35	169.04	32	170.55	170.50	3	17,793	0.02%
2022/10/04	4	166.25	13	166.81	167.00	-9	17,617	-0.05%
2022/10/03	17	160.91	19	158.29	157.50	-2	17,590	-0.01%
2022/09/30	23	157.24	10	159.35	162.50	13	17,688	0.07%
2022/09/29	28	158.38	26	158.50	158.00	2	17,667	0.01%
2022/09/28	28	161.75	46	154.16	154.00	-18	17,494	-0.10%
2022/09/27	35	160.40	12	159.33	166.00	23	17,482	0.13%
2022/09/26	40	165.51	42	163.00	162.00	-2	17,307	-0.01%
2022/09/23	23	170.85	21	166.26	166.00	2	17,314	0.01%
2022/09/22	41	172.38	34	173.71	174.00	7	17,473	0.04%
2022/09/21	38	171.24	34	168.34	169.00	4	17,566	0.02%
2022/09/20	24	164.48	36	171.81	173.50	-12	17,686	-0.07%
2022/09/19	30	169.17	20	163.00	163.00	10	17,583	0.06%
2022/09/16	11	168.00	17	170.59	171.00	-6	17,573	-0.03%
2022/09/15	17	170.32	26	168.13	168.00	-9	17,621	-0.05%
2022/09/14	28	165.91	11	166.73	170.00	17	17,559	0.10%
2022/09/13	23	164.57	20	165.05	165.00	3	17,429	0.02%
2022/09/12	18	160.08	16	162.84	164.00	2	17,644	0.01%
2022/09/08	20	152.33	18	153.81	154.00	2	17,765	0.01%
2022/09/07	3	151.83	4	154.00	151.50	-1	17,825	-0.01%
2022/09/06	9	159.00	9	158.17	154.00	0	17,954	0.00%
2022/09/05	8	172.06	19	171.82	166.50	-11	17,691	-0.06%
2022/09/02	15	175.43	12	174.58	170.00	3	17,738	0.02%
2022/09/01	12	173.88	11	171.27	169.00	1	17,737	0.01%
2022/08/31	9	176.00	4	176.13	173.50	5	18,090	0.03%
2022/08/30	3	171.83	5	173.60	174.00	-2	18,361	-0.01%
2022/08/29	4	170.88	5	172.20	169.50	-1	18,399	-0.01%
2022/08/26	32	186.27	22	181.84	176.00	10	18,189	0.05%
2022/08/25	5	174.10	5	174.50	175.50	0	17,591	0.00%
2022/08/24	3	178.50	3	178.17	174.00	0	17,325	0.00%
2022/08/23	7	178.79	5	177.60	176.00	2	16,999	0.01%
2022/08/22	26	189.90	19	187.03	180.00	7	16,681	0.04%
2022/08/19	15	187.57	11	186.82	184.50	4	16,210	0.02%
2022/08/18	10	172.95	14	179.36	184.50	-4	15,635	-0.03%
2022/08/17	5	164.60	2	168.25	168.00	3	15,227	0.02%
2022/08/16	20	152.85	33	158.68	161.50	-13	14,415	-0.09%
2022/08/15	1	145.50	4	144.88	147.00	-3	14,136	-0.02%
2022/08/12	2	143.00	0	0.00	145.00	2	14,246	0.01%
2022/08/11	5	144.00	11	144.50	143.00	-6	14,631	-0.04%
2022/08/10	22	144.07	25	144.82	148.00	-3	14,709	-0.02%
2022/08/09	0	0.00	8	141.50	141.50	-8	14,685	-0.05%
2022/08/08	10	142.50	11.1	143.34	143.00	-1.1	14,700	-0.01%
2022/08/05	8	138.38	4	138.63	142.00	4	14,683	0.03%
2022/08/04	16	133.69	15	134.70	135.00	1	14,680	0.01%
2022/08/03	3	133.50	1	133.50	133.50	2	14,638	0.01%
2022/08/02	2.1	136.29	21	135.83	133.00	-18.9	14,641	-0.13%
2022/07/29	3	142.83	2	142.25	141.50	1	14,575	0.01%
2022/07/28	2	143.25	0	0.00	141.50	2	14,550	0.01%
2022/07/27	0	0.00	2	143.00	141.50	-2	14,504	-0.01%
2022/07/26	1	150.00	1	144.00	142.00	0	14,371	0.00%
2022/07/25	12	147.25	2.2	148.68	149.50	9.8	14,073	0.07%
2022/07/22	4	144.50	9	141.67	144.50	-5	13,539	-0.04%
2022/07/21	0	0.00	3	134.50	135.00	-3	13,243	-0.02%
2022/07/20	0	0.00	1	131.50	130.00	-1	13,233	-0.01%
2022/07/19	4	132.00	2	133.75	130.00	2	13,290	0.02%
2022/07/18	2	130.00	2	132.00	130.00	0	13,242	0.00%
2022/07/15	15.2	132.28	9	133.39	131.00	6.2	13,165	0.05%
2022/07/14	6	137.42	3	138.67	137.00	3	13,057	0.02%
2022/07/13	2	136.50	1	139.50	139.50	1	13,098	0.01%
2022/07/12	2	135.25	3	135.17	135.00	-1	13,102	-0.01%
2022/07/11	3.3	132.03	5	137.60	139.00	-1.7	13,132	-0.01%
2022/07/08	94.7	139.34	91	135.14	135.00	3.7	12,878	0.03%
2022/07/07	5	141.10	6	141.33	146.00	-1	12,717	-0.01%
2022/07/06	3	148.50	0	0.00	143.50	3	12,598	0.02%
2022/07/05	1	141.50	0	0.00	148.00	1	12,548	0.01%
2022/07/04	3	137.33	3	140.00	141.50	0	12,505	0.00%
2022/07/01	6	147.42	7	147.71	142.50	-1	12,654	-0.01%
2022/06/30	13	153.04	14	153.29	153.50	-1	12,449	-0.01%
2022/06/29	33	157.98	30	157.57	157.50	3	12,114	0.02%
2022/06/28	25	151.16	20	149.60	148.50	5	11,846	0.04%
2022/06/27	7	149.14	15	148.73	151.50	-8	11,681	-0.07%
2022/06/24	1	143.00	12	144.50	145.00	-11	12,069	-0.09%
2022/06/23	13	141.50	17	140.44	143.50	-4	12,214	-0.03%
2022/06/22	6	145.75	0	0.00	138.00	6	12,641	0.05%
2022/06/21	1	144.00	1	145.00	146.00	0	12,601	0.00%
2022/06/20	25	142.50	24	142.71	139.00	1	12,569	0.01%
2022/06/17	28	143.64	28	144.63	146.50	0	12,181	0.00%
2022/06/16	4	138.88	7	141.07	137.00	-3	11,966	-0.03%
2022/06/15	36	137.06	38	137.79	140.00	-2	12,054	-0.02%
2022/06/14	67	137.23	65	136.05	136.50	2	11,769	0.02%
2022/06/13	4	143.13	0	0.00	143.00	4	11,547	0.03%
2022/06/10	0	0.00	1	149.00	152.00	-1	11,272	-0.01%
2022/06/09	11	146.59	3	145.00	145.50	8	11,067	0.07%
2022/06/08	15	143.97	14	144.39	145.50	1	10,603	0.01%
2022/06/07	2	127.00	13	134.65	139.50	-11	10,082	-0.11%
2022/06/02	1	126.00	1	125.00	124.50	0	10,094	0.00%
2022/05/26	10	132.30	1	136.00	129.00	9	11,280	0.08%
2022/05/25	1	131.00	1	132.00	131.50	0	11,444	0.00%
2022/05/23	20	129.00	25	129.50	130.50	-5	11,677	-0.04%
2022/05/20	31	128.97	30	129.83	129.50	1	11,628	0.01%
2022/05/19	1	127.50	3	128.00	131.50	-2	11,430	-0.02%
2022/05/18	0	0.00	7	125.50	129.00	-7	10,988	-0.06%
2022/05/17	3	118.17	2	120.75	117.50	1	10,808	0.01%
2022/05/16	1	120.00	0	0.00	119.00	1	10,699	0.01%
2022/05/13	1	114.00	2	116.00	117.50	-1	10,620	-0.01%
2022/05/10	5	114.40	0	0.00	115.00	5	10,465	0.05%
2022/05/09	0	0.00	2	117.50	117.00	-2	10,415	-0.02%
2022/05/06	4	114.38	11	116.18	118.00	-7	10,399	-0.07%
2022/05/05	1	120.00	6	119.75	119.00	-5	10,353	-0.05%
2022/05/04	6	116.58	0	0.00	115.50	6	10,322	0.06%
2022/05/03	4	118.00	4	121.50	119.00	0	10,284	0.00%
2022/04/29	2	117.00	2	117.00	116.50	0	10,221	0.00%
2022/04/28	4	116.00	4	115.50	115.00	0	10,223	0.00%
2022/04/27	0	0.00	2	117.25	116.50	-2	10,192	-0.02%
2022/04/26	10	117.35	130	117.08	115.50	-120	10,112	-1.19%	大賣/鉅額交易
2022/04/25	8	121.44	15	119.43	118.00	-7	10,021	-0.07%
2022/04/22	10	133.15	2	134.50	131.00	8	9,896	0.08%
2022/04/21	3	132.67	1	132.00	134.50	2	9,825	0.02%
2022/04/20	6	130.83	3	130.33	130.00	3	9,747	0.03%
2022/04/19	15	133.10	24	133.17	133.50	-9	9,682	-0.09%
2022/04/18	6	130.67	6	129.42	132.50	0	9,489	0.00%
2022/04/15	17	132.00	16	130.28	126.50	1	9,301	0.01%
2022/04/14	122	129.70	5	130.70	130.00	117	9,135	1.28%	大買/鉅額交易
2022/04/13	10	128.65	5	128.60	129.50	5	9,004	0.06%
2022/04/12	1	123.50	2	123.75	123.50	-1	8,848	-0.01%
2022/04/11	11	126.14	11	122.64	124.50	0	8,762	0.00%
2022/04/08	115	128.09	111	128.05	129.00	4	8,652	0.05%	大買/大賣/
2022/04/07	31	134.69	32	133.84	128.50	-1	8,453	-0.01%
2022/04/06	6	130.08	5	130.50	132.00	1	8,085	0.01%
2022/04/01	6	132.67	7	131.21	130.50	-1	7,998	-0.01%
2022/03/31	19	133.61	8	134.38	135.50	11	7,825	0.14%
2022/03/30	13.5	134.93	18	135.06	133.50	-4.5	7,527	-0.06%
2022/03/29	14	130.50	17	132.41	133.00	-3	7,236	-0.04%
2022/03/28	56	124.97	48	125.45	125.00	8	6,597	0.12%
2022/03/25	15	126.27	16	125.88	124.50	-1	6,204	-0.02%
2022/03/24	5	114.60	36	116.13	121.00	-31	5,562	-0.56%
2022/03/23	14.1	111.86	11	111.82	112.00	3.1	5,364	0.06%
2022/03/22	13	115.96	8	114.94	117.50	5	5,208	0.10%
2022/03/21	130	117.30	103	116.87	117.00	27	5,168	0.52%	大買/大賣/
2022/03/18	67.4	111.47	78	112.50	114.00	-10.6	4,936	-0.21%
2022/03/17	0	0.00	2	106.00	108.50	-2	4,691	-0.04%
2022/03/15	10	100.00	0	0.00	99.70	10	4,567	0.22%
2022/03/14	6	99.00	8	99.86	101.50	-2	4,544	-0.04%
2022/03/11	2	102.00	0	0.00	102.50	2	4,585	0.04%
2022/03/10	8	107.94	14	106.57	107.00	-6	4,523	-0.13%
2022/03/09	23	104.22	7	104.71	103.00	16	4,414	0.36%
2022/03/08	0	0.00	1	105.00	101.50	-1	4,505	-0.02%
2022/03/07	3	106.67	3.1	108.21	106.00	-0.1	4,375	0.00%
2022/03/04	13	114.62	44	117.63	112.50	-31	4,228	-0.73%
2022/03/03	47.9	116.16	12	118.00	115.50	35.9	4,109	0.87%
2022/03/02	29.2	119.88	28	118.27	118.00	1.2	3,932	0.03%
2022/03/01	8	113.75	1	115.00	114.00	7	3,615	0.19%
2022/02/25	0	0.00	36	110.39	111.50	-36	3,327	-1.08%
2022/02/24	3	104.00	3	103.33	103.00	0	3,034	0.00%
2022/02/23	1	98.00	4	102.50	102.50	-3	2,740	-0.11%
2022/02/22	0	0.00	5	93.80	93.40	-5	2,852	-0.18%
2022/02/21	1	92.40	0	0.00	92.50	1	2,948	0.03%
2022/02/17	5	91.20	0	0.00	90.70	5	3,021	0.17%
2022/02/16	30	89.16	3	87.70	89.50	27	3,013	0.90%
2022/02/14	8	86.35	0	0.00	86.10	8	3,016	0.27%
2022/01/24	0	0.00	3	83.60	84.40	-3	2,936	-0.10%
2022/01/21	1	87.10	2	88.80	86.20	-1	2,926	-0.03%
2022/01/20	3	87.00	1	88.10	87.70	2	2,906	0.07%
2022/01/17	0	0.00	3	88.50	89.00	-3	3,027	-0.10%
2022/01/14	3	87.20	0	0.00	87.10	3	3,022	0.10%
2022/01/07	0	0.00	7	92.24	91.50	-7	2,983	-0.23%
2022/01/06	1	95.60	0	0.00	95.90	1	2,945	0.03%
2022/01/05	0	0.00	3	96.60	96.10	-3	2,950	-0.10%
2022/01/04	1	95.80	2	96.20	96.30	-1	2,958	-0.03%
2022/01/03	7	97.06	0	0.00	96.50	7	2,981	0.23%
2021/12/29	0	0.00	1	97.50	98.00	-1	3,020	-0.03%
2021/12/22	1	98.40	1	98.70	97.80	0	3,197	0.00%
2021/12/21	0	0.00	1	95.70	97.40	-1	3,237	-0.03%
2021/12/17	1	95.60	1	96.30	95.30	0	3,275	0.00%
2021/12/16	3	97.47	0	0.00	97.20	3	3,236	0.09%
2021/12/15	1	99.00	0	0.00	98.20	1	3,192	0.03%
2021/12/09	0	0.00	8	97.20	97.20	-8	2,976	-0.27%
2021/12/08	10	97.26	0	0.00	96.00	10	2,953	0.34%
2021/12/07	1	97.50	1	99.00	96.30	0	2,905	0.00%
2021/12/02	5	103.60	2	103.50	102.00	3	2,729	0.11%
2021/12/01	0	0.00	1	110.00	112.50	-1	2,550	-0.04%
2021/11/29	0	0.00	1	111.00	109.00	-1	2,547	-0.04%
2021/11/26	2	110.75	1	109.50	109.50	1	2,501	0.04%
2021/11/25	2	113.50	2	116.75	112.50	0	2,472	0.00%
2021/11/23	1	114.50	1	108.00	108.00	0	2,315	0.00%
2021/11/22	1	111.00	2	111.75	111.50	-1	2,259	-0.04%
2021/11/19	3	115.83	1	115.00	114.50	2	2,241	0.09%
2021/11/18	2	113.75	1	113.50	117.00	1	2,086	0.05%
2021/11/17	1	99.80	1	106.50	106.50	0	1,977	0.00%
2021/11/15	0	0.00	1	95.50	96.30	-1	2,070	-0.05%
2021/11/05	1	93.50	0	0.00	93.70	1	2,366	0.04%
2021/11/04	0	0.00	1	96.30	94.30	-1	2,395	-0.04%
2021/11/03	0	0.00	5	95.80	96.10	-5	2,408	-0.21%
2021/11/02	0	0.00	1	97.00	95.00	-1	2,419	-0.04%
2021/11/01	5	95.70	1	98.10	97.20	4	2,500	0.16%
2021/10/29	2	93.20	2	93.25	94.00	0	2,672	0.00%
2021/10/28	1	92.60	0	0.00	92.70	1	2,683	0.04%
2021/10/25	1	92.00	0	0.00	91.30	1	2,832	0.04%
2021/10/14	0	0.00	1	99.20	98.70	-1	3,705	-0.03%
2021/10/01	2	105.75	0	0.00	104.00	2	4,549	0.04%
2021/09/30	0	0.00	1	100.00	108.00	-1	4,537	-0.02%
2021/09/28	1	104.00	0	0.00	104.00	1	4,539	0.02%
2021/09/03	0	0.00	2	105.50	105.50	-2	4,963	-0.04%
2021/09/01	1	106.00	2	107.00	106.50	-1	4,978	-0.02%
2021/08/30	4	103.88	3	109.00	105.00	1	5,009	0.02%
2021/08/27	1	106.00	3	107.00	107.00	-2	4,989	-0.04%
2021/08/26	1	106.50	0	0.00	106.50	1	5,010	0.02%
2021/08/25	2	108.25	1	108.50	107.00	1	5,020	0.02%
2021/08/24	1	100.00	0	0.00	103.00	1	5,011	0.02%
2021/08/20	3	99.37	15	99.23	100.50	-12	5,061	-0.24%
2021/08/19	6	107.08	0	0.00	101.50	6	5,045	0.12%
2021/08/18	5	111.00	5	107.50	112.50	0	5,022	0.00%
2021/08/17	5	117.50	5	119.50	113.50	0	5,009	0.00%
2021/08/16	1	117.50	2	117.00	116.50	-1	5,107	-0.02%
2021/08/13	1	122.00	0	0.00	122.00	1	5,151	0.02%
2021/08/12	0	0.00	1	134.50	135.50	-1	5,304	-0.02%
2021/08/06	1	139.00	1	137.00	137.00	0	5,609	0.00%
2021/08/05	2	141.50	8	138.00	138.00	-6	5,609	-0.11%
2021/08/04	10	144.85	9	141.39	141.00	1	5,536	0.02%
2021/08/03	0	0.00	1	145.00	145.50	-1	5,343	-0.02%
2021/08/02	2	144.50	2	145.50	147.50	0	5,320	0.00%
2021/07/30	1	146.00	0	0.00	146.50	1	5,268	0.02%
2021/07/29	0	0.00	1	149.50	150.50	-1	5,211	-0.02%
2021/07/28	1	149.00	2	139.00	144.00	-1	5,142	-0.02%
2021/07/27	0	0.00	3	148.33	148.50	-3	5,059	-0.06%
2021/07/26	8	146.75	8	152.19	153.00	0	5,012	0.00%
2021/07/23	9	152.28	91	145.07	146.00	-82	4,936	-1.66%
2021/07/22	88	151.33	52	150.50	152.00	36	4,841	0.74%
2021/07/21	50	153.14	7	148.86	154.50	43	4,671	0.92%
2021/07/20	38	149.20	66	142.46	140.50	-28	4,495	-0.62%
2021/07/19	23	136.46	16	142.81	147.50	7	4,184	0.17%
2021/07/16	45	133.13	179	128.66	134.50	-134	4,024	-3.33%	大賣/鉅額交易
2021/07/15	41	129.62	1	130.50	127.50	40	3,925	1.02%
2021/07/14	7	126.93	12	129.50	128.50	-5	3,801	-0.13%
2021/07/13	165	125.43	27	125.87	127.00	138	3,717	3.71%	大買/鉅額交易
2021/07/12	7	120.64	7	123.64	122.00	0	3,522	0.00%
2021/07/09	1	112.00	1	114.00	114.00	0	3,243	0.00%
2021/07/07	3	107.17	0	0.00	107.50	3	3,171	0.09%
2021/07/05	0	0.00	1	104.00	105.00	-1	3,089	-0.03%
2021/07/01	1	101.00	0	0.00	105.00	1	2,988	0.03%
2021/06/30	0	0.00	9	100.83	101.50	-9	2,878	-0.31%
2021/06/29	2	96.90	18	93.38	96.90	-16	2,721	-0.59%
2021/06/28	0	0.00	5	88.70	90.10	-5	2,584	-0.19%
2021/06/25	0	0.00	1	86.60	86.10	-1	2,558	-0.04%
2021/06/16	5	86.60	0	0.00	85.30	5	2,536	0.20%
2021/06/11	12	90.43	3	89.43	87.40	9	2,501	0.36%
2021/06/10	14	93.48	25	93.14	94.20	-11	2,403	-0.46%
2021/06/09	1	90.60	0	0.00	90.20	1	2,353	0.04%
2021/06/08	3	90.13	0	0.00	90.80	3	2,348	0.13%
2021/06/07	7	91.80	9	90.73	90.80	-2	2,360	-0.08%
2021/06/04	7	89.49	0	0.00	88.00	7	2,318	0.30%
2021/06/03	3	88.90	0	0.00	88.80	3	2,299	0.13%
2021/06/02	2	92.60	2	90.50	90.40	0	2,264	0.00%
2021/06/01	4	91.13	0	0.00	92.30	4	2,232	0.18%
2021/05/31	5	92.14	5	92.20	93.00	0	2,198	0.00%
2021/05/27	6	93.55	14	94.42	96.40	-8	2,081	-0.38%
2021/05/26	6	92.05	6	93.27	92.20	0	1,979	0.00%
2021/05/25	3	91.60	8	92.65	93.20	-5	1,939	-0.26%
2021/05/24	8	92.18	11	92.64	92.10	-3	1,865	-0.16%
2021/05/21	35	90.57	33	90.12	91.00	2	1,751	0.11%
2021/05/20	15	89.55	20	88.91	86.00	-5	1,631	-0.31%
2021/05/19	8	86.51	23	86.86	88.00	-15	1,454	-1.03%
2021/05/18	13	81.64	13	83.05	83.90	0	1,327	0.00%
2021/05/17	8	79.90	13	81.52	82.50	-5	1,212	-0.41%
2021/05/14	0	0.00	6	74.77	75.10	-6	1,085	-0.55%
2021/05/12	5	73.80	0	0.00	70.00	5	1,053	0.47%
2021/05/11	1	76.80	0	0.00	74.20	1	1,034	0.10%
2021/05/10	0	0.00	5	75.70	76.00	-5	1,034	-0.48%
2021/05/06	5	74.30	0	0.00	73.30	5	1,035	0.48%
2021/04/29	11	80.74	0	0.00	79.90	11	1,019	1.08%
2021/04/27	0	0.00	5	83.20	82.80	-5	1,026	-0.49%
2021/04/26	0	0.00	7	80.50	80.50	-7	1,004	-0.70%
2021/04/23	0	0.00	1	80.10	79.70	-1	1,006	-0.10%
2021/04/22	6	81.60	2	80.10	79.70	4	1,019	0.39%
2021/04/21	16	81.86	1	82.40	81.40	15	1,009	1.49%
2021/04/20	5	83.50	0	0.00	83.00	5	1,004	0.50%
2021/04/19	2	83.80	5	83.50	83.70	-3	1,000	-0.30%
2021/04/15	0	0.00	6	83.22	83.10	-6	977	-0.61%
2021/04/14	5	81.40	0	0.00	81.80	5	967	0.52%
2021/04/13	6	82.55	0	0.00	81.40	6	955	0.63%
2021/04/12	6	82.03	7	82.97	82.70	-1	935	-0.11%
2021/04/08	1	81.00	2	81.00	81.40	-1	901	-0.11%
2021/04/07	0	0.00	5	80.70	80.10	-5	881	-0.57%
2021/04/06	2	78.00	0	0.00	78.20	2	866	0.23%
2021/04/01	3	77.97	0	0.00	77.80	3	865	0.35%
2021/03/31	0	0.00	1	77.70	77.70	-1	855	-0.12%
2021/03/30	1	75.80	4	77.00	76.50	-3	832	-0.36%
2021/03/25	4	75.10	0	0.00	75.10	4	823	0.49%
2021/03/24	1	75.00	5	75.94	75.90	-4	811	-0.49%
2021/03/12	5	74.40	1	74.60	74.40	4	802	0.50%
2021/03/11	0	0.00	5	76.00	75.00	-5	806	-0.62%
2021/03/10	5	73.10	0	0.00	72.80	5	784	0.64%
2021/03/09	1	72.90	0	0.00	72.80	1	790	0.13%
2021/03/08	0	0.00	1	73.40	72.80	-1	792	-0.13%
2021/02/22	0	0.00	1	76.60	76.60	-1	873	-0.11%
2021/02/18	1	72.00	1	75.60	74.90	0	863	0.00%
2021/01/29	1	68.00	0	0.00	67.50	1	919	0.11%
2021/01/22	1	69.50	0	0.00	69.20	1	950	0.11%
2021/01/07	5	78.80	0	0.00	79.20	5	906	0.55%
2020/12/31	0	0.00	5	80.20	80.00	-5	923	-0.54%
2020/12/29	5	79.40	0	0.00	79.20	5	924	0.54%
2020/12/24	0	0.00	1	81.20	81.10	-1	940	-0.11%
2020/12/21	1	84.40	0	0.00	83.30	1	1,191	0.08%
2020/12/07	0	0.00	1	83.90	83.80	-1	1,426	-0.07%
2020/12/02	6	84.23	0	0.00	84.20	6	1,487	0.40%
2020/11/26	0	0.00	5	86.10	86.10	-5	1,468	-0.34%
2020/11/24	11	85.78	0	0.00	85.30	11	1,476	0.74%
2020/11/23	0	0.00	1	88.70	88.50	-1	1,456	-0.07%
2020/11/20	1	86.50	6	87.03	86.50	-5	1,460	-0.34%
2020/11/19	0	0.00	1	85.60	86.20	-1	1,417	-0.07%
2020/11/18	1	85.90	0	0.00	86.00	1	1,417	0.07%
2020/11/16	0	0.00	5	84.80	84.80	-5	1,444	-0.35%
2020/11/13	10	85.36	0	0.00	84.60	10	1,460	0.68%
2020/11/12	0	0.00	11	85.64	85.40	-11	1,455	-0.76%
2020/11/10	0	0.00	15	83.80	84.20	-15	1,462	-1.03%
2020/11/06	0	0.00	5	83.00	83.00	-5	1,453	-0.34%
2020/11/04	15	82.76	0	0.00	82.50	15	1,473	1.02%
2020/10/26	1	81.80	0	0.00	81.80	1	1,453	0.07%
2020/10/23	0	0.00	1	83.40	82.70	-1	1,458	-0.07%
2020/10/12	0	0.00	5	80.90	80.30	-5	1,619	-0.31%
2020/10/08	6	80.25	1	80.20	80.20	5	1,648	0.30%
2020/10/07	0	0.00	1	81.30	80.50	-1	1,671	-0.06%
2020/10/06	1	80.80	0	0.00	80.90	1	1,709	0.06%
2020/10/05	0	0.00	5	81.30	81.10	-5	1,777	-0.28%
2020/09/28	11	81.59	8	84.96	81.10	3	1,913	0.16%
2020/09/25	7	82.41	0	0.00	79.80	7	1,770	0.40%
2020/09/24	0	0.00	6	84.12	84.40	-6	1,748	-0.34%
2020/09/23	5	81.50	2	80.90	80.90	3	1,721	0.17%
2020/09/22	2	81.95	0	0.00	81.80	2	1,728	0.12%
2020/09/18	3	84.70	4	85.00	85.00	-1	1,740	-0.06%
2020/09/17	0	0.00	6	83.20	82.80	-6	1,852	-0.32%
2020/09/16	0	0.00	2	82.75	82.40	-2	1,873	-0.11%
2020/09/14	0	0.00	2	82.50	82.10	-2	1,894	-0.11%
2020/09/11	2	81.15	0	0.00	79.60	2	1,933	0.10%
2020/09/10	1	81.60	0	0.00	82.70	1	1,933	0.05%
2020/09/09	0	0.00	2	81.70	82.70	-2	1,931	-0.10%
2020/09/08	0	0.00	4	80.00	80.60	-4	1,912	-0.21%
2020/09/02	5	80.90	0	0.00	80.80	5	2,029	0.25%
2020/09/01	0	0.00	5	81.50	81.70	-5	2,038	-0.25%
2020/08/26	1	79.40	1	80.30	81.10	0	2,137	0.00%
2020/08/21	1	77.00	1	77.70	77.40	0	2,137	0.00%
2020/08/19	1	81.80	1	82.30	81.70	0	2,219	0.00%
2020/08/18	0	0.00	1	83.80	82.50	-1	2,226	-0.04%
2020/08/17	3	80.57	6	81.05	82.00	-3	2,250	-0.13%
2020/08/14	0	0.00	2	78.60	78.30	-2	2,231	-0.09%
2020/08/13	3	78.23	1	77.70	77.70	2	2,250	0.09%
2020/08/11	1	81.10	1	78.60	78.30	0	2,303	0.00%
2020/08/10	1	78.40	1	78.50	78.50	0	2,288	0.00%
2020/08/07	0	0.00	4	78.65	78.70	-4	2,312	-0.17%
2020/08/06	1	79.50	0	0.00	78.70	1	2,326	0.04%
2020/08/05	6	79.47	6	79.70	80.00	0	2,339	0.00%
2020/08/04	0	0.00	1	79.50	79.10	-1	2,364	-0.04%
2020/08/03	1	78.00	4	78.35	78.20	-3	2,414	-0.12%
2020/07/30	5	78.50	0	0.00	78.30	5	2,635	0.19%
2020/07/28	2	76.05	1	76.70	76.40	1	2,733	0.04%
2020/07/27	5	78.60	7	79.49	78.20	-2	2,807	-0.07%
2020/07/24	0	0.00	1	80.50	80.50	-1	2,799	-0.04%
2020/07/23	6	83.03	0	0.00	82.20	6	2,817	0.21%
2020/07/22	1	83.90	8	83.73	83.90	-7	2,837	-0.25%
2020/07/21	1	82.00	0	0.00	82.00	1	2,831	0.04%
2020/07/20	1	80.00	12	80.39	81.40	-11	2,852	-0.39%
2020/07/17	8	80.36	3	81.83	79.60	5	2,856	0.18%
2020/07/16	3	82.07	1	83.40	82.50	2	2,864	0.07%
2020/07/15	15	84.10	6	82.78	82.50	9	2,901	0.31%
2020/07/14	0	0.00	1	86.00	84.80	-1	2,912	-0.03%
2020/07/13	7	86.21	4	85.93	85.40	3	2,912	0.10%
2020/07/10	5	84.30	0	0.00	84.40	5	2,898	0.17%
2020/07/09	7	88.10	12	86.37	87.50	-5	2,857	-0.17%
2020/07/08	2	83.55	4	83.68	83.60	-2	2,814	-0.07%
2020/07/07	0	0.00	2	82.45	81.30	-2	2,822	-0.07%
2020/07/06	8	81.99	12	82.25	82.30	-4	2,903	-0.14%
2020/07/03	1	83.10	3	82.87	82.00	-2	2,912	-0.07%
2020/07/02	11	83.71	6	84.47	83.60	5	2,925	0.17%
2020/06/30	2	83.70	3	83.97	83.70	-1	2,935	-0.03%
2020/06/29	13	84.04	0	0.00	83.20	13	2,962	0.44%
2020/06/24	17	88.88	0	0.00	85.10	17	2,946	0.58%
2020/06/23	2	89.50	24	89.50	89.50	-22	2,823	-0.78%
2020/06/22	7	81.20	4	82.08	81.40	3	2,821	0.11%
2020/06/19	1	82.20	3	82.17	81.50	-2	2,810	-0.07%
2020/06/18	19	84.10	5	83.50	83.00	14	2,818	0.50%
2020/06/17	1	84.40	14	83.84	84.10	-13	2,787	-0.47%
2020/06/15	0	0.00	7	82.00	81.60	-7	2,819	-0.25%
2020/06/12	1	78.40	0	0.00	78.40	1	2,875	0.03%
2020/06/11	11	82.35	5	83.70	79.00	6	2,899	0.21%
2020/06/10	2	82.70	2	83.10	83.00	0	2,932	0.00%
2020/06/09	0	0.00	1	82.60	83.10	-1	2,949	-0.03%
2020/06/05	4	82.63	0	0.00	82.40	4	3,019	0.13%
2020/06/04	0	0.00	7	82.07	82.50	-7	2,990	-0.23%
2020/06/03	1	80.80	0	0.00	80.30	1	3,022	0.03%
2020/05/29	0	0.00	6	77.53	77.80	-6	3,048	-0.20%
2020/05/28	0	0.00	2	78.10	78.10	-2	3,098	-0.06%
2020/05/27	1	80.30	5	80.50	79.70	-4	3,096	-0.13%
2020/05/26	12	81.18	22	82.08	80.10	-10	3,083	-0.32%
2020/05/25	23	78.92	1	79.10	78.80	22	2,987	0.74%
2020/05/22	21	80.92	21	80.62	77.80	0	2,962	0.00%
2020/05/21	1	78.60	7	78.99	79.10	-6	2,908	-0.21%
2020/05/20	1	77.10	1	78.50	78.00	0	2,908	0.00%
2020/05/19	1	77.30	5	79.02	77.30	-4	2,900	-0.14%
2020/05/18	1	77.20	0	0.00	77.50	1	2,885	0.03%
2020/05/15	0	0.00	3	75.30	75.00	-3	2,864	-0.10%
2020/05/14	2	76.80	9	77.69	75.10	-7	2,869	-0.24%
2020/05/13	9	78.20	1	78.00	78.10	8	2,853	0.28%
2020/05/12	6	77.22	1	79.20	77.30	5	2,854	0.18%
2020/05/11	9	77.41	4	78.50	78.20	5	2,866	0.17%
2020/05/08	10	79.99	6	77.78	77.40	4	2,874	0.14%
2020/05/07	11	81.24	5	81.16	81.20	6	2,834	0.21%
2020/05/06	6	79.50	6	83.90	81.40	0	2,806	0.00%
2020/05/05	10	75.80	5	77.30	78.10	5	2,672	0.19%
2020/05/04	17	73.01	14	74.54	74.50	3	2,633	0.11%
2020/04/30	7	74.31	11	75.51	74.90	-4	2,640	-0.15%
2020/04/29	0	0.00	2	72.85	72.80	-2	2,596	-0.08%
2020/04/28	4	72.23	13	72.25	72.00	-9	2,618	-0.34%
2020/04/27	10	70.94	17	71.35	71.20	-7	2,656	-0.26%
2020/04/24	7	70.67	1	71.50	70.00	6	2,647	0.23%
2020/04/23	8	70.33	18	70.52	70.80	-10	2,670	-0.37%
2020/04/22	4	66.10	11	67.85	68.60	-7	2,669	-0.26%
2020/04/21	12	68.73	0	0.00	67.30	12	2,693	0.45%
2020/04/20	3	71.40	6	71.98	71.40	-3	2,725	-0.11%
2020/04/17	15	71.27	4	70.20	70.30	11	2,932	0.38%
2020/04/16	3	69.43	4	70.48	71.50	-1	2,951	-0.03%
2020/04/15	6	70.95	0	0.00	70.30	6	2,951	0.20%
2020/04/13	1	70.20	8	69.91	68.30	-7	2,981	-0.23%
2020/04/10	9	68.33	0	0.00	68.70	9	2,951	0.30%
2020/04/09	13	68.73	13	67.33	69.10	0	3,002	0.00%
2020/04/08	8	63.51	17	64.02	64.10	-9	2,955	-0.30%
2020/04/07	13	63.18	12	63.38	63.80	1	3,115	0.03%
2020/04/06	5	60.40	4	62.35	62.30	1	3,142	0.03%
2020/04/01	15	61.07	0	0.00	60.90	15	3,158	0.47%
2020/03/31	0	0.00	11	60.82	60.20	-11	3,164	-0.35%
2020/03/30	0	0.00	2	58.00	58.00	-2	3,164	-0.06%
2020/03/27	15	56.37	14	56.11	57.50	1	3,239	0.03%
2020/03/26	10	52.05	0	0.00	53.40	10	3,183	0.31%
2020/03/25	0	0.00	2	51.95	52.90	-2	3,148	-0.06%
2020/03/24	0	0.00	5	48.10	48.10	-5	3,151	-0.16%
2020/03/23	5	44.55	0	0.00	44.55	5	3,155	0.16%
2020/03/20	5	50.80	13	51.00	49.50	-8	3,134	-0.26%
2020/03/18	4	53.23	0	0.00	53.00	4	3,112	0.13%
2020/03/17	3	58.80	1	59.60	58.80	2	3,033	0.07%
2020/03/16	7	67.76	0	0.00	65.30	7	3,006	0.23%
2020/03/13	4	72.00	2	72.70	72.50	2	2,948	0.07%
2020/03/12	1	79.90	0	0.00	79.90	1	2,936	0.03%
2020/03/11	4	90.08	20	91.25	88.70	-16	2,899	-0.55%
2020/03/10	0	0.00	1	94.70	93.00	-1	2,887	-0.03%
2020/03/09	1	97.40	0	0.00	94.70	1	2,888	0.03%
2020/03/06	5	95.90	0	0.00	95.70	5	2,851	0.18%
2020/03/04	0	0.00	1	94.50	94.40	-1	3,053	-0.03%
2020/03/03	15	93.97	16	93.43	94.60	-1	3,094	-0.03%
2020/02/27	0	0.00	5	87.10	87.00	-5	3,119	-0.16%
2020/02/21	21	93.31	1	94.20	93.20	20	3,371	0.59%
2020/02/19	0	0.00	1	94.20	93.60	-1	3,438	-0.03%
2020/02/18	1	93.20	0	0.00	93.00	1	3,487	0.03%
2020/02/14	0	0.00	2	92.40	92.80	-2	3,581	-0.06%
2020/02/11	0	0.00	5	91.10	91.40	-5	3,771	-0.13%
2020/02/10	0	0.00	6	89.80	89.80	-6	3,787	-0.16%
2020/02/07	11	89.34	0	0.00	88.70	11	3,856	0.29%
2020/02/06	1	90.20	0	0.00	90.20	1	3,854	0.03%
2020/02/05	0	0.00	2	91.20	90.80	-2	3,968	-0.05%
2020/02/04	1	90.10	0	0.00	90.10	1	3,969	0.03%
2020/02/03	5	86.86	5	87.16	88.00	0	3,941	0.00%
2020/01/31	7	91.86	0	0.00	91.50	7	3,920	0.18%
2020/01/30	1	99.00	1	99.00	93.60	0	3,935	0.00%
2020/01/20	4	104.13	2	104.00	104.00	2	3,952	0.05%
2020/01/17	4	106.75	0	0.00	105.00	4	3,934	0.10%
2020/01/15	11	107.59	16	105.81	105.50	-5	3,873	-0.13%
2020/01/14	6	108.25	7	107.07	107.00	-1	3,844	-0.03%
2020/01/13	34	116.79	11	109.23	109.00	23	3,798	0.61%
2020/01/10	1	115.00	1	115.00	114.50	0	3,577	0.00%
2020/01/09	0	0.00	2	111.75	112.50	-2	3,525	-0.06%
2020/01/08	1	110.00	0	0.00	109.50	1	3,538	0.03%
2020/01/07	1	112.50	2	114.00	108.00	-1	3,530	-0.03%
2020/01/06	1	114.50	2	113.50	113.50	-1	3,479	-0.03%
2020/01/03	2	118.00	6	117.50	116.50	-4	3,450	-0.12%
2020/01/02	6	117.25	2	117.50	117.50	4	3,391	0.12%
2019/12/31	20	116.15	18	116.00	115.00	2	3,371	0.06%
2019/12/30	0	0.00	2	114.75	115.00	-2	3,205	-0.06%
2019/12/24	2	112.00	0	0.00	111.00	2	3,346	0.06%
2019/12/23	1	111.50	1	110.50	113.00	0	3,320	0.00%
2019/12/20	0	0.00	5	106.50	106.50	-5	3,228	-0.15%
2019/12/19	5	105.00	0	0.00	104.50	5	3,221	0.16%
2019/12/17	1	104.50	0	0.00	105.00	1	3,222	0.03%
2019/12/13	1	105.00	0	0.00	108.00	1	3,217	0.03%
2019/12/11	1	109.50	0	0.00	109.00	1	3,208	0.03%
2019/12/09	0	0.00	1	112.50	113.00	-1	3,261	-0.03%
2019/12/05	0	0.00	2	111.00	112.00	-2	3,255	-0.06%
2019/12/04	0	0.00	0.4	108.00	109.00	-0.4	3,245	-0.01%
2019/12/02	1	109.00	0	0.00	109.50	1	3,336	0.03%
2019/11/29	2	112.00	6	112.00	111.50	-4	3,315	-0.12%
2019/11/28	6	114.50	10	114.40	114.00	-4	3,322	-0.12%
2019/11/27	13	115.31	15	115.97	115.50	-2	3,319	-0.06%
2019/11/26	4	114.50	12	114.33	115.00	-8	3,305	-0.24%
2019/11/25	3	110.00	5	111.20	109.00	-2	3,207	-0.06%
2019/11/22	14	109.43	26	110.29	110.00	-12	3,145	-0.38%
2019/11/21	7	107.50	10	108.80	110.00	-3	3,133	-0.10%
2019/11/20	8	108.25	8	107.00	107.00	0	3,193	0.00%
2019/11/19	10	111.00	10	110.55	110.00	0	3,194	0.00%
2019/11/18	22	111.05	5	111.10	112.00	17	3,200	0.53%
2019/11/15	3	108.50	0	0.00	108.50	3	3,213	0.09%
2019/11/14	3	103.67	26	102.87	102.50	-23	3,154	-0.73%
2019/11/13	4	108.50	0	0.00	106.50	4	3,122	0.13%
2019/11/12	1	109.50	6	107.58	109.50	-5	3,157	-0.16%
2019/11/11	3	106.00	0	0.00	105.50	3	3,147	0.10%
2019/11/08	11	105.91	6	108.83	105.50	5	3,212	0.16%
2019/11/07	0	0.00	1	106.00	106.00	-1	3,154	-0.03%
2019/11/06	8	107.13	10	105.50	106.50	-2	3,147	-0.06%
2019/11/05	10	105.75	12	105.96	107.00	-2	3,100	-0.06%
2019/11/04	1	102.00	2	102.00	102.50	-1	3,060	-0.03%
2019/11/01	2	101.50	11	99.39	101.50	-9	3,113	-0.29%
2019/10/31	2	97.50	0	0.00	97.50	2	3,097	0.06%
2019/10/30	11	100.40	15	99.41	99.00	-4	3,173	-0.13%
2019/10/29	2	97.55	7	97.51	97.20	-5	3,287	-0.15%
2019/10/28	2	96.60	1	96.50	96.60	1	3,349	0.03%
2019/10/25	0	0.00	5	96.20	96.00	-5	3,348	-0.15%
2019/10/24	1	96.50	6	96.75	96.80	-5	3,349	-0.15%
2019/10/23	5	93.60	11	94.55	95.20	-6	3,337	-0.18%
2019/10/22	1	91.10	0	0.00	91.10	1	3,340	0.03%
2019/10/18	1	91.80	0	0.00	92.30	1	3,399	0.03%
2019/10/17	0	0.00	8	91.79	92.50	-8	3,472	-0.23%
2019/10/16	9	90.11	0	0.00	90.10	9	3,566	0.25%
2019/10/15	5	90.84	0	0.00	91.00	5	3,637	0.14%
2019/10/14	1	92.80	10	93.00	92.60	-9	3,794	-0.24%
2019/10/09	6	92.17	10	93.70	91.70	-4	3,964	-0.10%
2019/10/08	12	94.67	10	94.50	94.40	2	4,032	0.05%
2019/10/07	0	0.00	5	96.00	95.60	-5	4,068	-0.12%
2019/10/04	3	96.40	0	0.00	95.60	3	4,107	0.07%
2019/10/03	23	96.72	2	98.70	96.00	21	4,147	0.51%
2019/10/02	6	96.73	0	0.00	97.00	6	4,235	0.14%
2019/10/01	2	99.55	1	98.10	98.10	1	4,277	0.02%
2019/09/27	2	102.50	12	100.36	99.10	-10	4,321	-0.23%
2019/09/26	2	102.00	17	102.71	102.00	-15	4,443	-0.34%
2019/09/25	0	0.00	18	98.62	99.10	-18	4,626	-0.39%
2019/09/23	1	96.60	11	95.83	96.40	-10	4,675	-0.21%
2019/09/19	10	95.60	1	95.50	95.50	9	4,801	0.19%
2019/09/18	8	96.41	1	95.70	95.70	7	4,887	0.14%
2019/09/17	1	96.40	4	96.98	96.30	-3	4,952	-0.06%
2019/09/12	3	95.27	6	94.93	94.80	-3	5,214	-0.06%
2019/09/11	27	95.91	1	93.90	95.20	26	5,336	0.49%
2019/09/10	1	99.20	3	99.67	99.10	-2	5,396	-0.04%
2019/09/09	1	98.70	7	99.07	99.50	-6	5,725	-0.10%
2019/09/06	2	97.85	0	0.00	98.00	2	5,913	0.03%
2019/09/05	42	100.11	2	99.50	99.40	40	5,986	0.67%
2019/09/04	10	103.05	31	102.63	102.00	-21	5,991	-0.35%
2019/09/03	1	101.00	1	101.00	100.50	0	5,967	0.00%
2019/09/02	2	100.00	2	100.50	100.00	0	6,010	0.00%
2019/08/30	1	99.40	2	99.20	98.90	-1	6,027	-0.02%
2019/08/29	24	99.55	28	100.25	98.80	-4	6,064	-0.07%
2019/08/28	2	99.50	6	98.33	99.50	-4	6,050	-0.07%
2019/08/27	2	97.10	1	96.30	96.20	1	6,103	0.02%
2019/08/26	25	96.71	3	97.63	96.10	22	6,136	0.36%
2019/08/23	6	99.03	17	99.45	98.10	-11	6,163	-0.18%
2019/08/22	4	98.35	3	98.07	97.00	1	6,147	0.02%
2019/08/21	7	98.64	3	97.27	97.70	4	6,203	0.06%
2019/08/20	4	98.15	10	99.70	99.10	-6	6,208	-0.10%
2019/08/19	2	94.40	6	95.00	95.30	-4	6,310	-0.06%
2019/08/16	2	92.10	0	0.00	91.50	2	6,389	0.03%
2019/08/15	3	92.73	1	93.40	92.50	2	6,509	0.03%
2019/08/14	5	98.32	0	0.00	96.40	5	6,532	0.08%
2019/08/13	8	99.79	8	99.70	98.00	0	6,534	0.00%
2019/08/12	2	95.30	16	95.43	95.30	-14	6,536	-0.21%
2019/08/08	2	94.65	1	95.90	94.40	1	6,801	0.01%
2019/08/07	7	94.00	7	93.70	94.20	0	6,967	0.00%
2019/08/06	1	92.50	7	93.10	94.50	-6	6,981	-0.09%
2019/08/05	6	91.83	2	95.25	91.80	4	6,942	0.06%
2019/08/02	2	99.40	2	100.25	98.40	0	6,904	0.00%
2019/08/01	11	99.99	2	99.85	99.00	9	6,905	0.13%
2019/07/31	23	99.79	3	100.10	98.80	20	6,888	0.29%
2019/07/30	18	109.42	0	0.00	108.50	18	6,670	0.27%
2019/07/26	2	121.75	0	0.00	121.50	2	6,751	0.03%
2019/07/25	2	122.50	2	120.00	120.00	0	6,772	0.00%
2019/07/19	1	122.00	5	121.00	120.50	-4	7,121	-0.06%
2019/07/18	3	125.33	4	126.50	122.50	-1	7,141	-0.01%
2019/07/17	3	123.83	2	125.00	124.00	1	7,199	0.01%
2019/07/16	7	125.29	29	124.16	124.00	-22	7,198	-0.31%
2019/07/15	1	121.00	11	120.86	122.00	-10	7,043	-0.14%
2019/07/12	0	0.00	2	117.75	117.00	-2	6,933	-0.03%
2019/07/11	12	115.63	0	0.00	114.50	12	6,962	0.17%
2019/07/10	0	0.00	2	116.75	117.00	-2	7,052	-0.03%
2019/07/09	1	115.00	1	117.00	115.00	0	7,262	0.00%
2019/07/08	18	116.19	3	116.17	115.00	15	7,385	0.20%
2019/07/05	1	117.50	1	118.50	120.00	0	7,655	0.00%
2019/07/04	2	118.50	3	118.67	117.00	-1	7,735	-0.01%
2019/07/03	7	117.86	4	118.88	118.00	3	7,830	0.04%
2019/07/02	3	115.67	8	117.19	117.00	-5	7,847	-0.06%
2019/07/01	0	0.00	1	110.00	112.00	-1	7,776	-0.01%
2019/06/27	2	111.50	3	112.17	113.00	-1	7,985	-0.01%
2019/06/26	4	110.63	1	111.50	111.00	3	8,050	0.04%
2019/06/25	0	0.00	1	112.00	112.00	-1	8,132	-0.01%
2019/06/24	1	114.00	0	0.00	113.50	1	8,241	0.01%
2019/06/21	11	117.41	2	117.25	116.00	9	8,307	0.11%
2019/06/20	3	114.17	22	114.59	117.00	-19	8,286	-0.23%
2019/06/19	0	0.00	1	113.00	113.00	-1	8,261	-0.01%
2019/06/18	2	112.00	0	0.00	110.50	2	8,390	0.02%
2019/06/17	48	112.20	48	112.02	112.50	0	8,383	0.00%
2019/06/14	1	104.50	5	106.70	107.00	-4	8,255	-0.05%
2019/06/13	0	0.00	1	104.50	102.50	-1	8,148	-0.01%
2019/06/11	1	103.00	0	0.00	101.00	1	8,488	0.01%
2019/06/10	0	0.00	4	101.25	103.00	-4	8,928	-0.04%
2019/06/06	3	98.83	0	0.00	98.80	3	9,213	0.03%
2019/06/05	1	100.00	0	0.00	98.50	1	9,261	0.01%
2019/06/04	0	0.00	1	101.50	101.00	-1	9,309	-0.01%
2019/06/03	24	105.27	24	103.92	100.50	0	9,497	0.00%
2019/05/31	2	105.00	5	104.70	103.50	-3	9,559	-0.03%
2019/05/30	3	104.50	2	105.00	104.00	1	9,631	0.01%
2019/05/29	2	106.75	1	108.50	105.00	1	9,784	0.01%
2019/05/28	3	105.33	4	105.13	108.50	-1	9,943	-0.01%
2019/05/27	3	104.00	3	103.17	104.00	0	9,925	0.00%
2019/05/24	3	107.00	4	107.00	104.50	-1	10,059	-0.01%
2019/05/23	2	101.50	3	103.33	105.00	-1	9,946	-0.01%
2019/05/22	17	104.41	15	103.10	101.50	2	9,930	0.02%
2019/05/21	1	97.60	2	100.00	100.00	-1	9,909	-0.01%
2019/05/20	1	98.40	0	0.00	97.80	1	10,089	0.01%
2019/05/17	1	102.00	0	0.00	99.80	1	10,302	0.01%
2019/05/16	11	104.55	10	102.85	100.00	1	10,309	0.01%
2019/05/15	2	96.60	21	100.03	102.00	-19	10,145	-0.19%
2019/05/13	2	92.00	3	91.93	91.50	-1	10,344	-0.01%
2019/05/10	9	91.42	3	91.30	91.50	6	10,486	0.06%
2019/05/09	12	94.63	3	92.77	92.70	9	10,509	0.09%
2019/05/08	2	98.35	2	99.10	97.80	0	10,650	0.00%
2019/05/07	2	98.95	16	99.00	98.80	-14	10,661	-0.13%
2019/05/06	13	99.72	11	98.22	96.60	2	10,796	0.02%
2019/05/03	3	97.30	2	97.95	98.70	1	10,910	0.01%
2019/05/02	0	0.00	3	92.60	94.80	-3	10,931	-0.03%
2019/04/30	25	94.43	24	94.01	94.00	1	10,897	0.01%
2019/04/29	13	92.18	6	90.93	89.80	7	10,771	0.06%
2019/04/26	4	98.10	1	97.00	95.00	3	10,651	0.03%
2019/04/25	7	99.79	0	0.00	98.00	7	10,556	0.07%
2019/04/24	22	108.61	1	105.50	104.00	21	10,417	0.20%
2019/04/23	5	109.60	6	110.00	110.00	-1	10,323	-0.01%
2019/04/22	5	107.00	10	106.60	105.50	-5	10,162	-0.05%
2019/04/19	2	101.50	0	0.00	101.50	2	10,128	0.02%
2019/04/18	1	105.50	0	0.00	104.00	1	10,111	0.01%
2019/04/17	7	109.64	6	108.92	106.50	1	10,075	0.01%
2019/04/16	3	105.00	2	106.50	105.50	1	10,023	0.01%
2019/04/15	4	108.00	0	0.00	105.50	4	9,913	0.04%
2019/04/12	13	113.69	12	113.58	112.50	1	9,713	0.01%
2019/04/11	4	110.50	4	110.50	110.50	0	9,613	0.00%
2019/04/10	3	116.00	9	115.50	117.00	-6	9,301	-0.06%
2019/04/09	3	115.67	3	115.83	113.00	0	9,170	0.00%
2019/04/08	31	116.02	17	113.32	113.00	14	9,023	0.16%
2019/04/03	5	120.40	3	120.83	120.00	2	8,840	0.02%
2019/04/02	17	116.18	17	116.76	115.50	0	8,605	0.00%
2019/04/01	7	121.50	5	123.00	117.50	2	8,423	0.02%
2019/03/29	17	123.09	15	123.50	121.50	2	8,290	0.02%
2019/03/28	1	124.50	3	124.50	125.00	-2	8,214	-0.02%
2019/03/27	15	129.13	17	130.09	125.00	-2	8,173	-0.02%
2019/03/26	1	134.50	1	131.00	131.00	0	8,153	0.00%
2019/03/22	1	132.50	1	134.50	134.50	0	7,981	0.00%
2019/03/21	21	133.24	19	133.50	135.00	2	7,915	0.03%
2019/03/20	2	127.50	3	128.50	131.00	-1	7,718	-0.01%
2019/03/19	4	129.00	6	129.50	126.00	-2	7,683	-0.03%
2019/03/15	4	128.00	2	124.50	125.00	2	7,641	0.03%
2019/03/14	9	123.83	11	124.45	127.00	-2	7,503	-0.03%
2019/03/13	8	122.63	3	121.83	123.00	5	7,558	0.07%
2019/03/12	3	113.83	6	116.17	118.50	-3	7,103	-0.04%
2019/03/11	0	0.00	1	109.50	108.00	-1	6,854	-0.01%
2019/03/08	1	109.50	2	108.00	111.50	-1	6,836	-0.01%
2019/03/07	2	112.75	1	108.50	108.00	1	6,888	0.01%
2019/03/06	1	108.00	3	108.33	111.00	-2	6,788	-0.03%
2019/03/05	8	106.63	6	106.58	105.50	2	6,726	0.03%
2019/03/04	8	107.50	3	106.67	103.50	5	6,741	0.07%
2019/02/27	16	101.40	15	103.87	106.00	1	6,653	0.02%
2019/02/26	2	97.65	4	97.85	96.50	-2	6,614	-0.03%
2019/02/25	1	95.70	4	97.50	96.20	-3	6,869	-0.04%
2019/02/22	1	106.50	0	0.00	106.00	1	6,893	0.01%
2019/02/21	1	108.50	0	0.00	106.50	1	6,847	0.01%
2019/02/20	15	111.17	16	110.00	111.00	-1	6,946	-0.01%
2019/02/19	19	109.08	18	109.64	109.00	1	6,887	0.01%
2019/02/18	1	107.00	7	103.54	107.00	-6	6,640	-0.09%
2019/02/14	1	98.80	0	0.00	97.40	1	6,291	0.02%
2019/02/13	4	98.85	3	98.70	99.10	1	6,187	0.02%
2019/02/12	7	94.64	5	95.60	95.80	2	6,032	0.03%
2019/02/11	0	0.00	5	90.40	91.00	-5	5,808	-0.09%
2019/01/30	0	0.00	1	84.20	82.80	-1	5,644	-0.02%
2019/01/29	3	83.07	12	82.93	83.80	-9	5,605	-0.16%
2019/01/25	4	81.03	4	81.18	80.80	0	5,397	0.00%
2019/01/24	4	78.85	21	78.51	79.90	-17	5,292	-0.32%
2019/01/23	3	75.23	8	74.90	76.20	-5	5,181	-0.10%
2019/01/22	1	72.80	1	74.00	72.20	0	5,161	0.00%
2019/01/18	1	74.00	2	72.50	72.50	-1	5,389	-0.02%
2019/01/17	3	70.60	0	0.00	70.00	3	5,515	0.05%
2019/01/16	2	72.30	0	0.00	72.00	2	5,672	0.04%
2019/01/11	6	74.00	0	0.00	72.20	6	6,089	0.10%
2019/01/09	2	76.85	0	0.00	76.00	2	6,455	0.03%
2019/01/08	0	0.00	1	78.10	77.50	-1	6,583	-0.02%
2019/01/07	2	76.65	1	76.20	76.20	1	6,834	0.01%
2019/01/04	2	75.70	0	0.00	75.70	2	6,930	0.03%
2019/01/03	1	77.20	1	77.20	77.20	0	7,041	0.00%
2019/01/02	0	0.00	6	77.73	77.30	-6	7,151	-0.08%
2018/12/21	1	71.80	3	72.73	73.50	-2	7,630	-0.03%
2018/12/20	10	70.34	14	71.27	73.40	-4	7,589	-0.05%
2018/12/19	10	74.01	4	74.23	71.30	6	7,486	0.08%
2018/12/18	7	79.21	1	79.00	79.00	6	7,334	0.08%
2018/12/14	1	80.80	1	82.20	79.20	0	7,283	0.00%
2018/12/12	11	82.37	11	81.89	81.60	0	7,186	0.00%
2018/12/11	5	80.30	3	80.70	80.00	2	7,080	0.03%
2018/12/10	10	80.57	9	79.58	79.20	1	7,022	0.01%
2018/12/07	9	76.50	12	78.03	80.20	-3	6,862	-0.04%
2018/12/06	5	78.04	11	78.83	74.10	-6	6,722	-0.09%
2018/12/05	2	77.60	1	77.80	77.70	1	6,497	0.02%
2018/12/04	7	78.69	0	0.00	77.10	7	6,469	0.11%
2018/12/03	1	78.50	3	79.23	78.80	-2	6,434	-0.03%
2018/11/30	86	80.06	88	79.39	78.00	-2	6,371	-0.03%
2018/11/29	10	79.68	10	78.42	77.90	0	6,209	0.00%
2018/11/28	1	77.80	3	77.73	76.10	-2	6,073	-0.03%
2018/11/27	64	77.60	66	78.04	78.20	-2	5,967	-0.03%
2018/11/26	20	76.73	20	76.40	76.40	0	5,845	0.00%
2018/11/23	8	75.84	12	75.58	75.60	-4	5,714	-0.07%
2018/11/22	12	75.84	13	74.83	73.80	-1	5,505	-0.02%
2018/11/21	2	68.50	99	70.50	70.50	-97	5,205	-1.86%
2018/11/20	0	0.00	1	64.00	64.10	-1	4,983	-0.02%
2018/11/19	5	64.32	5	64.36	64.60	0	4,935	0.00%
2018/11/16	1	60.00	3	60.87	62.30	-2	4,731	-0.04%
2018/11/14	3	57.40	0	0.00	57.20	3	4,642	0.06%
2018/11/12	1	58.80	0	0.00	58.10	1	4,641	0.02%
2018/11/06	1	59.50	2	60.05	59.20	-1	4,648	-0.02%
2018/11/05	2	59.10	2	58.60	58.60	0	4,615	0.00%
2018/11/02	2	61.05	4	60.65	60.10	-2	4,580	-0.04%
2018/11/01	4	60.98	2	61.05	60.80	2	4,565	0.04%
2018/10/31	1	59.10	1	58.70	59.70	0	4,525	0.00%
2018/10/30	5	59.18	5	59.70	59.00	0	4,504	0.00%
2018/10/29	3	59.23	2	57.30	58.70	1	4,479	0.02%
2018/10/25	2	64.00	4	62.68	63.30	-2	4,334	-0.05%
2018/10/24	6	64.82	0	0.00	63.00	6	4,179	0.14%
2018/10/23	92	67.51	4	67.20	65.90	88	4,012	2.19%
2018/10/19	7	66.39	5	66.34	67.60	2	3,731	0.05%
2018/10/18	9	66.69	8	67.99	66.00	1	3,623	0.03%
2018/10/17	8	66.71	17	65.98	67.20	-9	3,478	-0.26%
2018/10/16	12	63.77	4	64.55	63.40	8	3,237	0.25%
2018/10/15	18	64.82	18	65.66	65.90	0	3,152	0.00%
2018/10/12	1	60.70	4	63.80	63.80	-3	2,834	-0.11%
2018/10/11	0	0.00	2	56.55	58.00	-2	2,746	-0.07%
2018/10/09	2	61.50	2	62.60	61.00	0	2,633	0.00%
2018/10/08	13	60.08	14	60.83	62.50	-1	2,566	-0.04%
2018/10/05	4	57.90	28	58.26	58.30	-24	2,235	-1.07%
2018/10/04	0	0.00	1	53.00	53.00	-1	2,106	-0.05%
2018/10/02	0	0.00	5	53.20	52.80	-5	2,215	-0.23%
2018/10/01	0	0.00	4	52.95	53.20	-4	2,299	-0.17%
2018/09/28	0	0.00	8	51.73	51.60	-8	2,343	-0.34%
2018/09/27	16	52.93	3	52.50	52.10	13	2,397	0.54%
2018/09/26	1	52.50	4	52.40	52.10	-3	2,480	-0.12%
2018/09/20	3	52.30	0	0.00	51.00	3	2,527	0.12%
2018/09/18	7	50.64	0	0.00	50.60	7	2,541	0.28%
2018/09/17	2	53.35	0	0.00	53.00	2	2,582	0.08%
2018/09/14	3	54.47	1	54.10	54.50	2	2,606	0.08%
2018/09/12	4	51.90	1	51.80	51.70	3	2,674	0.11%
2018/09/11	3	52.50	0	0.00	53.20	3	2,726	0.11%
2018/09/07	14	56.85	0	0.00	55.00	14	2,856	0.49%
2018/09/04	0	0.00	1	61.80	61.80	-1	3,243	-0.03%
2018/08/31	2	63.25	3	63.13	62.40	-1	3,463	-0.03%
2018/08/30	0	0.00	1	62.80	62.50	-1	3,675	-0.03%
2018/08/28	5	63.12	4	63.10	62.30	1	4,051	0.02%
2018/08/27	1	61.30	3	60.70	61.30	-2	4,378	-0.05%
2018/08/24	5	60.56	0	0.00	60.40	5	4,642	0.11%
2018/08/23	0	0.00	2	62.10	61.70	-2	4,728	-0.04%
2018/08/17	4	65.05	0	0.00	63.50	4	4,855	0.08%
2018/08/15	3	63.70	0	0.00	62.40	3	5,003	0.06%
2018/08/10	0	0.00	1	68.70	68.50	-1	5,170	-0.02%
2018/08/09	1	68.40	1	69.10	69.00	0	5,233	0.00%
2018/08/03	0	0.00	3	71.67	71.80	-3	5,493	-0.05%
2018/08/02	4	70.40	6	69.90	69.00	-2	5,629	-0.04%
2018/07/30	0	0.00	1	67.00	66.80	-1	5,933	-0.02%
2018/07/27	1	69.30	0	0.00	68.50	1	6,185	0.02%
2018/07/26	2	70.50	2	69.55	69.10	0	6,384	0.00%
2018/07/24	1	68.10	1	69.70	69.90	0	6,670	0.00%
2018/07/23	3	67.07	0	0.00	67.10	3	6,880	0.04%
2018/07/20	4	70.78	3	71.53	69.20	1	7,331	0.01%
2018/07/19	4	69.98	0	0.00	69.00	4	7,533	0.05%
2018/07/17	2	71.80	3	73.10	71.30	-1	7,892	-0.01%
2018/07/16	8	75.00	7	75.06	74.70	1	8,350	0.01%
2018/07/13	4	71.68	3	72.17	72.10	1	8,375	0.01%
2018/07/12	3	70.63	5	70.28	70.90	-2	8,422	-0.02%
2018/07/11	2	68.20	1	68.90	68.00	1	8,458	0.01%
2018/07/10	2	66.80	0	0.00	67.30	2	8,500	0.02%
2018/07/09	1	64.10	1	65.90	67.80	0	8,641	0.00%
2018/07/06	0	0.00	1	64.50	62.80	-1	8,858	-0.01%
2018/07/04	10	72.00	0	0.00	67.50	10	9,071	0.11%
2018/06/29	3	77.27	0	0.00	76.80	3	9,088	0.03%
2018/06/28	1	78.00	0	0.00	76.80	1	9,137	0.01%
2018/06/26	1	81.90	0	0.00	78.20	1	9,109	0.01%
2018/06/22	11	84.81	6	85.70	83.30	5	9,151	0.05%
2018/06/21	1	84.10	4	85.03	85.00	-3	9,106	-0.03%
2018/06/20	4	83.28	0	0.00	82.90	4	9,071	0.04%
2018/06/19	1	84.30	1	85.30	83.30	0	9,004	0.00%
2018/06/15	3	84.93	0	0.00	83.50	3	8,952	0.03%
2018/06/14	5	87.78	2	87.55	87.30	3	8,842	0.03%
2018/06/13	2	89.30	5	90.16	88.20	-3	8,725	-0.03%
2018/06/12	2	89.00	8	89.13	87.30	-6	8,543	-0.07%
2018/06/08	6	85.95	5	89.04	84.90	1	8,330	0.01%
2018/06/07	10	90.92	8	91.46	89.10	2	8,154	0.02%
2018/06/06	1	88.50	0	0.00	88.80	1	7,921	0.01%
2018/06/05	0	0.00	16	91.44	88.90	-16	7,773	-0.21%
2018/06/04	22	88.65	3	91.57	87.10	19	7,532	0.25%
2018/06/01	3	82.00	6	82.85	86.30	-3	7,180	-0.04%
2018/05/31	3	74.77	8	73.08	78.50	-5	6,909	-0.07%
2018/05/30	0	0.00	2	72.90	72.00	-2	6,813	-0.03%
2018/05/29	0	0.00	4	74.00	72.00	-4	6,763	-0.06%
2018/05/25	1	74.50	0	0.00	74.00	1	6,697	0.01%
2018/05/24	3	78.07	0	0.00	77.00	3	6,643	0.05%
2018/05/23	3	76.70	4	76.98	77.60	-1	6,567	-0.02%
2018/05/22	1	74.20	1	74.00	73.40	0	6,431	0.00%
2018/05/21	2	73.00	12	73.10	73.40	-10	6,376	-0.16%
2018/05/17	3	78.47	2	77.80	77.80	1	6,178	0.02%
2018/05/16	0	0.00	1	80.40	77.30	-1	6,093	-0.02%
2018/05/15	2	81.00	1	79.10	79.10	1	5,974	0.02%
2018/05/14	5	80.00	0	0.00	81.20	5	5,886	0.08%
2018/05/11	1	80.70	0	0.00	78.60	1	5,761	0.02%
2018/05/10	3	81.57	7	80.69	81.90	-4	5,666	-0.07%
2018/05/09	2	78.80	0	0.00	77.00	2	5,455	0.04%
2018/05/08	3	83.63	4	82.70	80.90	-1	5,277	-0.02%
2018/05/04	0	0.00	15	80.00	80.30	-15	5,026	-0.30%
2018/05/03	16	89.19	1	88.10	86.10	15	4,759	0.32%
2018/05/02	0	0.00	1	89.00	91.20	-1	4,545	-0.02%
2018/04/30	5	90.64	2	89.20	89.20	3	4,420	0.07%
2018/04/27	2	90.25	0	0.00	88.80	2	4,208	0.05%
2018/04/26	24	92.54	13	91.42	91.00	11	3,949	0.28%
2018/04/25	6	85.23	11	87.25	88.90	-5	3,471	-0.14%
2018/04/24	15	84.87	11	81.96	80.90	4	3,192	0.13%
2018/04/23	11	84.38	8	84.04	83.00	3	3,014	0.10%
2018/04/20	11	82.73	9	83.08	81.80	2	2,787	0.07%
2018/04/18	11	69.68	11	70.24	71.50	0	2,129	0.00%
2018/04/17	1	69.50	1	69.80	67.30	0	2,016	0.00%
2018/04/16	1	71.00	2	71.85	71.50	-1	1,902	-0.05%
2018/04/13	1	71.20	3	70.37	70.50	-2	1,770	-0.11%
2018/04/12	7	68.53	6	69.53	70.00	1	1,579	0.06%
2018/04/10	1	62.40	1	59.40	59.80	0	1,088	0.00%
2018/04/03	2	55.60	0	0.00	55.40	2	816	0.24%
2018/03/31	0	0.00	1	55.30	55.20	-1	730	-0.14%
2018/03/30	1	52.50	0	0.00	52.30	1	663	0.15%
2018/03/29	1	54.50	1	53.30	53.30	0	650	0.00%
2018/03/27	1	56.20	2	54.80	53.50	-1	598	-0.17%
2018/03/20	0	0.00	5	46.90	47.00	-5	400	-1.25%
2018/02/09	2	40.80	0	0.00	41.40	2	446	0.45%
2018/02/07	2	45.30	0	0.00	44.70	2	483	0.41%
2018/02/06	1	46.30	0	0.00	44.50	1	496	0.20%
2018/01/23	0	0.00	1	49.85	49.90	-1	662	-0.15%
2018/01/18	1	50.10	0	0.00	49.70	1	667	0.15%
2018/01/02	0	0.00	1	51.20	51.10	-1	647	-0.15%