美時 (1795)-玉山-嘉義券商分點個股進出

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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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	311.00	0	0.00	314.50	0	6,767	0.00%
2024/04/25	0.3	314.09	5	316.00	312.00	-4.7	6,784	-0.07%
2024/04/24	0.2	319.24	1.5	318.13	320.50	-1.3	6,811	-0.02%
2024/04/23	4.1	319.66	2	321.50	320.50	2.1	6,878	0.03%
2024/04/22	7.1	314.64	8	314.56	313.00	-1	7,002	-0.01%
2024/04/19	0.5	314.50	0	0.00	311.50	0.5	7,220	0.01%
2024/04/18	5.5	325.58	43	322.56	321.00	-37.5	7,168	-0.52%
2024/04/17	4	337.00	2.5	336.90	333.50	1.5	7,175	0.02%
2024/04/16	24	335.69	12.2	333.59	334.00	11.9	7,140	0.17%
2024/04/15	7.2	335.51	1	333.01	332.50	6.2	7,006	0.09%
2024/04/12	26.1	340.56	9.4	337.93	342.00	16.7	7,026	0.24%
2024/04/11	1.5	332.17	5.2	331.24	325.00	-3.7	6,982	-0.05%
2024/04/10	3.3	321.56	2.2	327.14	326.50	1.1	6,910	0.02%
2024/04/09	3.1	325.74	0	0.00	323.00	3.1	6,861	0.05%
2024/04/08	6.2	327.02	16.3	331.08	325.00	-10.1	6,869	-0.15%
2024/04/03	7	313.93	16.2	315.43	317.50	-9.2	6,735	-0.14%
2024/04/02	4	308.25	3.3	311.91	310.50	0.7	6,597	0.01%
2024/04/01	3	308.01	5.5	311.32	308.00	-2.5	6,573	-0.04%
2024/03/29	6	305.75	4	308.00	304.00	2	6,465	0.03%
2024/03/28	15	310.83	15	309.90	306.00	0	6,436	0.00%
2024/03/27	19	305.53	30	310.33	310.00	-11	6,315	-0.17%
2024/03/26	6	297.00	5	296.60	293.00	1	5,985	0.02%
2024/03/25	70.5	298.92	12.2	298.87	294.50	58.3	5,987	0.97%
2024/03/22	1	290.50	14.3	285.12	288.50	-13.3	5,788	-0.23%
2024/03/21	4	275.75	3	277.50	274.50	1	5,766	0.02%
2024/03/19	0.3	276.00	5	274.60	275.50	-4.7	5,811	-0.08%
2024/03/18	5	271.30	5	272.50	271.00	0	5,894	0.00%
2024/03/15	3	263.83	1	268.50	271.50	2	5,928	0.03%
2024/03/14	2	268.50	1.9	269.84	270.00	0.1	5,896	0.00%
2024/03/13	6.2	271.39	1.1	266.64	266.50	5.1	5,939	0.09%
2024/03/12	6.2	274.55	2	277.00	274.00	4.2	6,023	0.07%
2024/03/08	11	278.43	91	281.30	275.00	-80.1	6,246	-1.28%
2024/03/07	13.1	283.72	1.1	282.95	284.00	12	6,386	0.19%
2024/03/06	1	289.50	1	289.50	289.00	0	6,581	0.00%
2024/03/05	7	294.72	3	296.50	294.50	4	6,582	0.06%
2024/03/04	1	287.00	1	289.02	291.50	0	6,550	0.00%
2024/03/01	1	287.02	1.3	288.97	289.50	-0.3	6,606	0.00%
2024/02/29	4	290.75	2.6	292.92	289.50	1.4	6,850	0.02%
2024/02/27	6	297.50	12	299.71	296.00	-6	6,802	-0.09%
2024/02/26	3	287.35	20.7	286.09	293.50	-17.7	6,616	-0.27%
2024/02/23	3.3	272.32	1	272.50	272.00	2.3	6,475	0.04%
2024/02/22	7	275.14	6	274.83	273.00	1	6,523	0.02%
2024/02/21	2	277.51	4.2	279.69	276.50	-2.2	6,639	-0.03%
2024/02/20	0	276.50	0	0.00	275.50	0	6,686	0.00%
2024/02/19	11.3	277.99	2	275.25	275.00	9.3	6,836	0.14%
2024/02/16	2	275.00	4	276.38	277.00	-2	6,991	-0.03%
2024/02/15	2	272.50	0.5	273.50	273.00	1.6	7,030	0.02%
2024/02/05	0	275.50	0	0.00	275.50	0	7,047	0.00%
2024/02/02	1.2	273.40	1	274.50	274.50	0.2	7,221	0.00%
2024/02/01	2.2	283.05	3	283.33	282.00	-0.8	7,231	-0.01%
2024/01/31	2.3	278.05	1	279.00	279.50	1.3	7,211	0.02%
2024/01/30	4	273.78	1	272.00	271.00	3	7,270	0.04%
2024/01/29	1	274.56	0	0.00	277.00	1	7,243	0.01%
2024/01/26	4	275.75	3	274.83	273.50	1	7,327	0.01%
2024/01/25	0.1	275.50	0	0.00	274.50	0.1	7,375	0.00%
2024/01/24	3.1	279.50	1.1	278.05	278.00	2.1	7,471	0.03%
2024/01/23	4.1	275.62	4	275.25	276.50	0.1	7,556	0.00%
2024/01/22	5	282.42	2	282.50	282.50	3	7,586	0.04%
2024/01/19	3.1	288.80	1	288.51	288.50	2	7,813	0.03%
2024/01/18	2	288.75	1	286.03	288.50	1	7,923	0.01%
2024/01/17	9.7	294.63	7.2	290.76	288.50	2.5	8,052	0.03%
2024/01/16	5.2	299.87	7.1	300.71	303.00	-1.8	8,078	-0.02%
2024/01/15	2	295.25	10	296.00	296.50	-8	7,934	-0.10%
2024/01/12	2.8	284.89	2	283.25	282.50	0.8	7,715	0.01%
2024/01/10	0	0.00	2	289.00	290.00	-2	7,653	-0.03%
2024/01/09	1	283.00	1.1	285.55	288.00	-0.1	7,613	0.00%
2024/01/08	3.1	285.62	1	284.50	284.50	2.1	7,572	0.03%
2024/01/05	0	280.83	14.7	281.25	285.00	-14.7	7,456	-0.20%
2024/01/04	0	0.00	0	272.00	272.00	0	7,277	0.00%
2024/01/03	5.5	273.55	2	272.00	270.50	3.5	7,252	0.05%
2024/01/02	0	275.50	7	276.79	275.50	-7	7,146	-0.10%
2023/12/29	0	271.00	4	271.88	272.00	-4	7,086	-0.06%
2023/12/28	3	269.32	0	0.00	264.00	3	7,011	0.04%
2023/12/27	2	267.97	3.2	268.89	269.50	-1.2	6,981	-0.02%
2023/12/26	15.2	263.47	0	0.00	264.00	15.2	6,955	0.22%
2023/12/25	2.2	260.98	2	261.00	260.00	0.2	6,955	0.00%
2023/12/22	1.1	269.43	0	0.00	267.00	1.1	6,893	0.02%
2023/12/21	3	270.99	1	268.50	268.50	2	6,890	0.03%
2023/12/20	2	275.75	3.2	277.25	273.50	-1.2	6,861	-0.02%
2023/12/19	1.2	272.81	5	273.00	273.50	-3.8	6,779	-0.06%
2023/12/18	4	276.63	4.1	274.68	272.50	-0.1	6,815	0.00%
2023/12/15	4	273.37	10	272.50	274.00	-6	6,831	-0.09%
2023/12/14	2	269.25	2	266.75	268.50	0	6,792	0.00%
2023/12/13	2	273.95	1	266.01	264.50	1	6,764	0.01%
2023/12/12	0.1	274.50	0	0.00	274.00	0.1	6,707	0.00%
2023/12/11	4.1	277.28	4	275.88	274.50	0.1	6,653	0.00%
2023/12/08	8	275.13	0	0.00	272.00	8	6,615	0.12%
2023/12/07	8	276.63	3	278.16	274.00	5	6,627	0.07%
2023/12/06	6	272.92	1	270.50	270.00	5	6,521	0.08%
2023/12/05	1	275.88	6.2	277.76	272.00	-5.1	6,487	-0.08%
2023/12/04	1	276.50	1.2	277.67	277.00	-0.2	6,286	0.00%
2023/12/01	6.2	269.05	8	268.56	267.50	-1.8	6,085	-0.03%
2023/11/30	8	261.00	8	260.25	258.50	0	5,839	0.00%
2023/11/29	0	259.00	1.1	255.95	261.00	-1.1	5,805	-0.02%
2023/11/28	10.1	258.35	5	257.40	258.00	5.1	5,753	0.09%
2023/11/27	4	255.26	16.6	258.27	257.00	-12.6	5,706	-0.22%
2023/11/24	0	0.00	1	246.50	250.00	-1	5,466	-0.02%
2023/11/22	12.2	248.57	7.8	248.82	245.50	4.4	5,363	0.08%
2023/11/21	4.5	248.47	0	249.50	248.00	4.5	5,328	0.08%
2023/11/20	10	254.40	38	256.28	251.50	-28	5,321	-0.53%
2023/11/17	6	254.25	6	254.25	254.00	0	5,218	0.00%
2023/11/16	14	254.61	5	253.90	253.00	9	5,168	0.17%
2023/11/15	35	249.99	9	249.06	252.00	26	5,061	0.51%
2023/11/14	8	232.75	11	233.64	238.50	-3	4,929	-0.06%
2023/11/13	6.2	234.32	4	235.38	233.00	2.2	4,992	0.04%
2023/11/10	73	239.50	11	241.09	240.50	62	5,229	1.19%
2023/11/09	2	236.01	2	238.50	236.00	0	5,220	0.00%
2023/11/07	5	249.98	5	247.90	243.50	0	5,584	0.00%
2023/11/06	1	247.00	2.1	245.83	247.00	-1.1	5,726	-0.02%
2023/11/03	1	244.54	0	247.50	244.50	1	5,828	0.02%
2023/11/02	5	247.10	7	246.07	248.50	-2	5,801	-0.03%
2023/11/01	7	254.14	8	253.38	251.00	-1	5,757	-0.02%
2023/10/31	4	254.75	4	252.00	252.00	0	5,689	0.00%
2023/10/30	2	256.50	2	255.75	252.00	0	5,730	0.00%
2023/10/27	2.1	246.55	6	251.08	254.00	-3.9	5,619	-0.07%
2023/10/26	7	240.57	5	241.30	236.00	2	5,359	0.04%
2023/10/25	11	238.68	8	241.50	240.00	3	5,272	0.06%
2023/10/24	11	227.14	10.2	226.77	230.00	0.8	5,133	0.02%
2023/10/23	6	215.00	8	216.44	215.00	-2	5,129	-0.04%
2023/10/20	4	210.36	2	209.00	208.50	2	5,254	0.04%
2023/10/19	7	216.00	5.1	216.46	218.00	1.9	5,417	0.04%
2023/10/18	0	211.96	2	213.00	210.50	-2	5,566	-0.04%
2023/10/17	0	0.00	1	217.01	217.00	-1	5,735	-0.02%
2023/10/16	0.1	221.83	0	0.00	220.50	0.1	5,918	0.00%
2023/10/13	1.2	232.79	1	228.00	227.50	0.2	5,982	0.00%
2023/10/12	0.1	233.50	1.1	233.50	232.50	-1.1	6,058	-0.02%
2023/10/11	0	233.00	0	0.00	232.00	0	6,183	0.00%
2023/10/06	2	238.00	2.2	238.55	238.00	-0.2	6,303	0.00%
2023/10/04	0.1	232.00	0	233.50	232.50	0.1	6,534	0.00%
2023/10/03	0	236.00	0	0.00	234.00	0	6,640	0.00%
2023/10/02	2	237.50	2	240.00	238.00	0	6,719	0.00%
2023/09/28	0	0.00	0	241.00	238.50	0	6,825	0.00%
2023/09/27	0	0.00	1	235.51	237.00	-1	6,999	-0.01%
2023/09/26	0.1	235.00	1	239.00	235.50	-1	7,184	-0.01%
2023/09/25	1	235.50	1.1	237.19	239.50	-0.1	7,529	0.00%
2023/09/22	3.1	232.16	1	232.00	234.00	2.1	7,696	0.03%
2023/09/21	1.3	231.72	1.2	232.83	233.50	0.1	7,937	0.00%
2023/09/20	1.4	237.85	0.2	237.50	237.50	1.2	8,128	0.01%
2023/09/19	1	250.50	0.1	251.50	249.50	1	8,256	0.01%
2023/09/18	0	0.00	2	246.75	246.50	-2	8,281	-0.02%
2023/09/15	1	243.50	1	245.49	246.50	0	8,385	0.00%
2023/09/14	1	246.50	0.1	246.50	246.50	1	8,414	0.01%
2023/09/13	0	0.00	1.1	242.43	242.50	-1.1	8,469	-0.01%
2023/09/12	3.4	239.11	3.1	237.87	240.00	0.2	8,595	0.00%
2023/09/11	0	0.00	0.1	250.50	246.00	-0.1	8,647	0.00%
2023/09/08	0	245.50	2	244.50	246.00	-2	8,758	-0.02%
2023/09/07	2	248.00	0	0.00	247.50	2	8,766	0.02%
2023/09/06	2	251.50	2	250.50	250.00	0	8,820	0.00%
2023/09/05	2.1	253.01	0	0.00	250.00	2.1	8,860	0.02%
2023/09/01	9.2	258.33	4	257.25	258.50	5.2	8,964	0.06%
2023/08/31	10	257.60	5	254.40	253.50	5	9,023	0.06%
2023/08/30	5	256.40	2.1	257.24	257.00	2.9	9,202	0.03%
2023/08/29	1.1	251.05	1	250.00	252.00	0.1	9,210	0.00%
2023/08/28	0.1	245.00	6	248.00	247.50	-5.9	9,262	-0.06%
2023/08/25	1.1	248.10	0.3	249.33	248.00	0.8	9,287	0.01%
2023/08/24	5	250.70	6	251.67	249.50	-1	9,305	-0.01%
2023/08/23	1.1	256.05	6.3	250.20	249.50	-5.2	9,304	-0.06%
2023/08/22	5.2	258.94	0.3	255.50	255.00	4.8	9,425	0.05%
2023/08/21	4	259.38	5	258.80	260.00	-1	9,482	-0.01%
2023/08/18	3.6	259.51	7	260.29	254.00	-3.4	9,590	-0.04%
2023/08/17	8.1	260.00	2	261.50	259.50	6.1	9,709	0.06%
2023/08/16	25.2	272.45	30.8	271.79	268.00	-5.6	9,745	-0.06%
2023/08/15	12.1	259.56	11.2	261.37	263.50	0.9	10,042	0.01%
2023/08/14	6.3	248.57	3	252.50	250.00	3.3	10,398	0.03%
2023/08/11	13.2	279.46	4	281.63	269.00	9.2	10,493	0.09%
2023/08/10	24.1	288.88	8	290.33	286.00	16.1	10,356	0.16%
2023/08/09	9.1	288.85	10	291.15	292.00	-0.9	10,287	-0.01%
2023/08/08	3.3	283.00	2	282.50	280.50	1.3	10,417	0.01%
2023/08/07	2.7	287.46	0	0.00	285.50	2.7	10,717	0.03%
2023/08/04	1.4	281.68	2	286.25	289.50	-0.6	10,779	-0.01%
2023/08/02	10.3	288.64	9	292.33	285.50	1.3	10,840	0.01%
2023/08/01	6.2	291.60	8.2	291.16	293.00	-2.1	10,808	-0.02%
2023/07/31	8.2	286.48	6	289.17	286.50	2.2	10,838	0.02%
2023/07/28	3.3	286.71	0	0.00	286.00	3.3	11,103	0.03%
2023/07/27	6.2	292.85	5.3	294.69	291.50	0.9	11,155	0.01%
2023/07/26	10.8	293.86	2.1	296.05	291.00	8.8	11,327	0.08%
2023/07/25	12.4	299.81	3	302.50	301.00	9.4	11,201	0.08%
2023/07/24	3	301.17	14.6	300.36	302.00	-11.6	11,079	-0.10%
2023/07/21	7	296.00	14	295.57	291.00	-7	10,941	-0.06%
2023/07/20	10.4	290.03	2	291.50	287.00	8.4	10,868	0.08%
2023/07/19	14	292.57	13	291.23	292.00	1	10,780	0.01%
2023/07/18	6.3	284.16	5	283.70	283.00	1.3	10,718	0.01%
2023/07/17	3.1	284.90	2	288.25	288.50	1	10,907	0.01%
2023/07/14	5.3	277.55	3	277.83	277.50	2.3	10,937	0.02%
2023/07/13	7	282.93	5	287.00	280.00	2	10,846	0.02%
2023/07/12	2	290.50	7	290.43	290.00	-5	10,748	-0.05%
2023/07/11	3	282.33	0	0.00	283.00	3	10,628	0.03%
2023/07/10	2.2	284.00	2	283.50	285.00	0.2	10,638	0.00%
2023/07/07	2.2	285.21	1	284.00	284.50	1.2	10,601	0.01%
2023/07/06	6	291.69	2.3	292.67	290.00	3.7	10,550	0.04%
2023/07/05	8.1	302.36	7	301.00	294.50	1	10,508	0.01%
2023/07/04	4.2	301.12	2	301.75	297.00	2.2	10,684	0.02%
2023/07/03	15	299.11	6	299.92	299.00	9	10,815	0.08%
2023/06/30	2	339.00	2.3	341.94	325.50	-0.3	10,553	0.00%
2023/06/29	6	338.33	5	341.70	338.50	1	10,581	0.01%
2023/06/28	10.5	334.26	9	335.11	333.50	1.5	10,466	0.01%
2023/06/27	9	323.72	18.1	322.86	329.00	-9.1	10,336	-0.09%
2023/06/26	4.1	308.27	4.1	311.85	311.50	0	10,210	0.00%
2023/06/21	14.8	310.14	4	306.63	308.00	10.8	10,262	0.11%
2023/06/20	8	322.94	0	0.00	320.00	8	10,186	0.08%
2023/06/19	3	325.17	1.1	324.95	324.00	1.9	10,176	0.02%
2023/06/16	4.5	330.24	0	326.00	323.00	4.5	10,180	0.04%
2023/06/15	1.1	328.81	18.5	318.09	330.00	-17.4	10,090	-0.17%
2023/06/14	17	313.88	5	315.40	314.00	12	10,005	0.12%
2023/06/13	4.1	311.68	0	0.00	311.50	4.1	10,016	0.04%
2023/06/12	0	315.00	2	316.75	314.00	-2	10,106	-0.02%
2023/06/09	0	318.00	3	316.33	319.00	-3	10,155	-0.03%
2023/06/08	6	313.67	1	325.00	311.00	5	10,193	0.05%
2023/06/07	1	317.50	2	320.00	322.00	-1	10,291	-0.01%
2023/06/06	1	315.48	0	0.00	315.50	1	10,290	0.01%
2023/06/05	10.6	326.62	7	320.59	315.50	3.5	10,443	0.03%
2023/06/02	0.1	320.50	2	319.25	320.50	-2	10,354	-0.02%
2023/06/01	2.2	325.29	2	320.50	320.00	0.2	10,395	0.00%
2023/05/31	0	0.00	0	333.50	327.00	0	10,410	0.00%
2023/05/30	2.2	330.43	0	0.00	328.50	2.2	10,438	0.02%
2023/05/29	0	0.00	1	327.00	330.50	-1	10,451	-0.01%
2023/05/26	6.1	330.84	2	327.75	327.00	4.1	10,501	0.04%
2023/05/25	3.1	336.05	3	334.00	331.00	0.1	10,435	0.00%
2023/05/24	6.3	332.09	4	333.50	334.50	2.3	10,597	0.02%
2023/05/23	12.2	338.61	11.1	339.77	342.00	1.1	10,554	0.01%
2023/05/22	4.1	337.44	4	332.38	332.00	0.1	10,623	0.00%
2023/05/19	11.1	343.13	19.4	341.59	343.50	-8.3	10,942	-0.08%
2023/05/18	7.1	325.74	12	334.92	339.00	-4.9	10,548	-0.05%
2023/05/17	2	297.74	19.9	305.00	308.50	-17.9	10,167	-0.18%
2023/05/16	1	279.00	3	278.83	280.50	-2	10,044	-0.02%
2023/05/15	11.1	284.19	8	277.50	275.50	3.1	10,505	0.03%
2023/05/12	9	290.56	9	290.50	289.00	0	10,560	0.00%
2023/05/11	9	290.56	9	290.50	283.50	0	10,608	0.00%
2023/05/10	13.1	277.18	9	277.67	285.00	4.1	10,557	0.04%
2023/05/09	5.1	285.17	5	280.80	279.00	0	11,202	0.00%
2023/05/08	2	283.00	6.2	281.42	287.00	-4.2	11,495	-0.04%
2023/05/05	5	280.70	9.1	280.17	281.50	-4.1	11,577	-0.04%
2023/05/04	8	281.13	22	279.44	279.00	-14	11,585	-0.12%
2023/05/03	5	273.90	4.2	275.21	272.50	0.8	11,322	0.01%
2023/05/02	6	269.91	20.6	274.39	278.00	-14.6	11,293	-0.13%
2023/04/28	3	261.17	3	260.50	259.50	0	11,163	0.00%
2023/04/27	6	253.25	5	254.60	257.00	1	11,317	0.01%
2023/04/26	3	252.83	2	253.00	254.00	1	11,495	0.01%
2023/04/25	7.1	259.48	6	253.83	254.50	1.1	11,533	0.01%
2023/04/24	1.1	259.73	1	248.50	260.50	0.1	11,571	0.00%
2023/04/21	10.1	257.16	14	255.14	250.00	-3.9	11,703	-0.03%
2023/04/20	6	268.51	4.1	276.54	265.00	1.9	11,657	0.02%
2023/04/19	9.1	264.03	8	264.59	269.00	1.1	11,532	0.01%
2023/04/18	6.1	263.82	5	265.10	265.50	1.1	11,483	0.01%
2023/04/17	0.3	263.77	2	263.50	262.00	-1.7	11,531	-0.01%
2023/04/14	1.1	266.95	1	266.01	265.00	0	11,654	0.00%
2023/04/13	2.1	271.15	3	270.83	267.00	-0.9	11,820	-0.01%
2023/04/12	4.1	269.51	1	268.50	267.50	3.1	12,000	0.03%
2023/04/11	2	269.00	3	268.17	265.50	-1	12,263	-0.01%
2023/04/10	14.1	272.72	4	274.50	265.50	10.1	12,365	0.08%
2023/04/07	18	274.65	6.5	274.46	273.00	11.5	12,493	0.09%
2023/04/06	12	267.08	24	267.83	269.50	-12	12,364	-0.10%
2023/03/31	2	255.50	1	255.00	251.00	1	12,223	0.01%
2023/03/30	16	260.47	8	258.19	257.50	8	12,342	0.06%
2023/03/29	3	253.50	5	255.09	258.00	-2	12,279	-0.02%
2023/03/28	16.1	249.51	5	250.80	246.00	11.1	12,297	0.09%
2023/03/27	5	254.20	2	255.00	252.00	3	12,263	0.02%
2023/03/24	6	248.42	6	251.08	252.50	0	12,406	0.00%
2023/03/23	0	245.50	0	0.00	244.00	0	12,539	0.00%
2023/03/22	4.1	244.49	1	243.50	243.50	3.1	12,526	0.02%
2023/03/21	0.1	246.45	9	249.50	243.50	-8.9	12,477	-0.07%
2023/03/20	3	249.33	0	0.00	248.50	3	12,412	0.02%
2023/03/17	0	0.00	1	249.90	247.50	-1	12,389	-0.01%
2023/03/16	6.1	249.25	5	249.00	245.50	1.1	12,333	0.01%
2023/03/15	15	251.10	21	252.48	254.50	-6	12,230	-0.05%
2023/03/14	16	248.97	17	252.65	248.00	-1	12,164	-0.01%
2023/03/13	15.1	253.55	20.1	250.26	250.00	-4.9	12,117	-0.04%
2023/03/10	33.2	260.31	17	261.79	255.00	16.2	12,041	0.13%
2023/03/09	1	272.01	3.1	272.16	270.00	-2	11,896	-0.02%
2023/03/08	20.4	277.08	16.5	278.98	271.50	3.9	11,878	0.03%
2023/03/07	16.8	280.46	2	282.50	277.50	14.8	11,702	0.13%
2023/03/06	4	281.75	8	283.81	285.00	-4	12,145	-0.03%
2023/03/03	7	283.78	2	283.25	278.50	5	13,111	0.04%
2023/03/02	1	282.00	7.5	283.87	283.50	-6.5	13,927	-0.05%
2023/03/01	6	278.67	0	283.50	278.50	6	14,737	0.04%
2023/02/24	11	281.90	16.1	278.54	281.00	-5.1	15,311	-0.03%
2023/02/23	8	280.37	13	282.50	285.00	-5	15,679	-0.03%
2023/02/22	37	285.07	30.1	280.63	276.50	6.9	16,351	0.04%
2023/02/21	18	284.86	15	285.53	287.00	3	16,517	0.02%
2023/02/20	18.1	291.98	8	289.50	284.50	10.1	16,869	0.06%
2023/02/17	9.1	292.20	18	292.05	294.50	-9	16,801	-0.05%
2023/02/16	3.2	282.28	10.2	280.86	284.00	-7	16,713	-0.04%
2023/02/15	6	271.08	5	272.10	272.50	1	17,036	0.01%
2023/02/14	11.3	270.98	17.2	269.83	267.50	-5.9	17,159	-0.03%
2023/02/13	16	283.68	12.3	284.12	277.50	3.7	16,933	0.02%
2023/02/10	8	279.93	7	280.36	277.50	1	16,509	0.01%
2023/02/09	9	284.00	5	283.10	276.00	4	16,298	0.02%
2023/02/08	8	281.37	7.1	282.75	284.00	0.9	16,106	0.01%
2023/02/07	48	280.60	35	278.96	281.00	13	15,899	0.08%
2023/02/06	5	263.50	24.2	271.71	273.50	-19.2	15,267	-0.13%
2023/02/03	8	248.19	7.1	251.23	249.00	1	14,987	0.01%
2023/02/02	0.3	238.50	9	246.33	247.00	-8.8	14,905	-0.06%
2023/02/01	1.2	241.17	1	242.50	237.50	0.2	14,915	0.00%
2023/01/31	1.3	237.70	1	236.00	238.00	0.3	15,027	0.00%
2023/01/30	32	241.84	30.1	237.05	237.50	1.9	15,090	0.01%
2023/01/17	6.3	245.67	4	245.00	243.50	2.3	15,139	0.02%
2023/01/16	11.1	239.91	14	237.43	244.00	-2.9	15,033	-0.02%
2023/01/13	2	231.25	2	229.75	230.00	0	14,972	0.00%
2023/01/12	8.2	234.16	5.5	235.36	230.50	2.7	15,079	0.02%
2023/01/11	16.1	242.88	4	248.13	240.50	12.1	15,022	0.08%
2023/01/10	5	247.60	1	244.00	244.00	4	15,027	0.03%
2023/01/09	2	245.52	5.1	251.02	249.00	-3.1	15,190	-0.02%
2023/01/06	3	240.67	2	243.50	240.50	1	15,412	0.01%
2023/01/05	1	245.50	1	245.00	239.50	0	15,764	0.00%
2023/01/04	3	249.00	0.2	252.50	243.50	2.8	16,017	0.02%
2023/01/03	2	251.00	4	250.50	250.50	-2	16,305	-0.01%
2022/12/30	12	249.33	6	246.67	246.00	6	16,433	0.04%
2022/12/29	3	237.67	8	246.56	250.00	-5	16,415	-0.03%
2022/12/28	1	238.50	3	239.17	238.50	-2	16,430	-0.01%
2022/12/27	7	232.93	6	234.75	237.50	1	16,705	0.01%
2022/12/26	3	237.33	4	239.00	240.50	-1	16,719	-0.01%
2022/12/23	20	235.00	18	232.06	232.00	2	16,719	0.01%
2022/12/22	5	228.50	5	230.00	231.50	0	16,890	0.00%
2022/12/21	4	232.88	4	234.88	228.50	0	16,922	0.00%
2022/12/20	5	232.40	3.5	229.21	225.50	1.5	17,186	0.01%
2022/12/19	2.6	237.19	3	238.00	237.00	-0.4	17,308	0.00%
2022/12/16	2.2	239.50	2	243.00	234.50	0.2	17,539	0.00%
2022/12/15	10.1	245.16	6	246.50	241.00	4.1	17,789	0.02%
2022/12/14	2	249.75	2.3	249.22	255.00	-0.3	17,895	0.00%
2022/12/13	4.5	255.96	3	257.17	251.50	1.5	18,254	0.01%
2022/12/12	0	0.00	2	253.50	252.00	-2	18,508	-0.01%
2022/12/09	3	250.67	6	247.17	254.00	-3	18,682	-0.02%
2022/12/08	6	242.25	9	243.83	240.50	-3	19,002	-0.02%
2022/12/07	3	240.67	2	240.00	244.00	1	19,374	0.01%
2022/12/06	3.1	257.10	2	261.50	249.50	1.1	19,596	0.01%
2022/12/05	1	251.00	0.1	252.00	269.50	0.9	19,919	0.00%
2022/12/02	0.1	245.00	2	247.50	245.50	-1.9	20,045	-0.01%
2022/12/01	3	244.00	1.1	250.05	246.50	1.9	20,315	0.01%
2022/11/30	1	237.50	3.2	241.63	244.00	-2.2	20,795	-0.01%
2022/11/29	1.3	235.08	10	238.00	233.50	-8.7	21,046	-0.04%
2022/11/28	7	239.79	9	245.94	246.50	-2	21,276	-0.01%
2022/11/25	29.2	247.26	27.1	247.46	245.50	2.1	20,880	0.01%
2022/11/24	30	224.80	30	226.82	239.00	0	20,189	0.00%
2022/11/23	14	209.43	37	204.77	217.50	-23	19,465	-0.12%
2022/11/22	27	194.59	13	195.04	198.00	14	18,795	0.07%
2022/11/21	24	188.73	18.1	191.36	192.00	5.9	18,766	0.03%
2022/11/18	19	181.42	33	184.47	187.00	-14	18,572	-0.08%
2022/11/17	7.1	174.40	8.1	175.75	174.00	-1	18,131	-0.01%
2022/11/16	9	172.72	8	175.75	170.00	1	18,063	0.01%
2022/11/15	5.1	171.34	4	170.75	169.00	1.1	18,102	0.01%
2022/11/14	6	169.50	3	170.50	171.00	3	18,652	0.02%
2022/11/11	3	161.50	26.4	167.31	171.50	-23.4	18,760	-0.12%
2022/11/10	16	161.47	11	159.91	156.00	5	19,133	0.03%
2022/11/09	1.1	161.64	1	162.50	162.50	0.1	19,230	0.00%
2022/11/08	2	162.50	1.4	163.17	159.50	0.6	19,261	0.00%
2022/11/07	0	0.00	1.1	161.00	159.50	-1.1	19,203	-0.01%
2022/11/04	1	158.50	0	0.00	159.00	1	19,278	0.01%
2022/11/03	2	161.00	4	161.00	163.00	-2	19,264	-0.01%
2022/11/02	4	159.50	5	159.10	160.00	-1	19,215	-0.01%
2022/11/01	2	156.75	0	0.00	158.50	2	19,181	0.01%
2022/10/31	1	155.00	7	154.93	154.50	-6	19,107	-0.03%
2022/10/28	3	151.83	3.3	150.65	151.00	-0.3	19,040	0.00%
2022/10/27	6	147.92	6	147.42	149.50	0	18,960	0.00%
2022/10/26	10.3	141.46	25	140.32	143.00	-14.8	18,882	-0.08%
2022/10/25	8.1	142.25	2	144.00	143.00	6.1	18,760	0.03%
2022/10/24	1	148.00	1	148.00	147.50	0	18,673	0.00%
2022/10/21	5.1	148.02	8	148.56	146.50	-2.9	18,672	-0.02%
2022/10/20	9	147.00	6	150.83	155.00	3	18,703	0.02%
2022/10/19	5	153.30	2.3	152.72	153.00	2.7	18,786	0.01%
2022/10/18	3	151.67	1	153.00	153.00	2	19,182	0.01%
2022/10/17	6.2	143.00	7	146.21	148.50	-0.8	19,289	0.00%
2022/10/14	34	155.32	37	155.70	153.00	-3	19,110	-0.02%
2022/10/13	18.1	153.49	7	153.57	148.50	11.1	18,790	0.06%
2022/10/12	5	163.00	2	162.25	161.50	3	18,489	0.02%
2022/10/11	37	160.72	27	161.20	159.50	10	18,286	0.05%
2022/10/07	11	169.64	11	170.36	168.00	0	18,030	0.00%
2022/10/06	5	168.90	4.2	170.71	172.00	0.8	17,876	0.00%
2022/10/05	7	169.00	5.1	168.51	170.50	1.9	17,793	0.01%
2022/10/04	7.1	166.16	11	167.50	167.00	-3.9	17,617	-0.02%
2022/10/03	5	160.80	1	162.00	157.50	4	17,590	0.02%
2022/09/30	0	0.00	3	159.33	162.50	-3	17,688	-0.02%
2022/09/29	2	157.75	1	162.00	158.00	1	17,667	0.01%
2022/09/28	1	161.95	1	157.50	154.00	0	17,494	0.00%
2022/09/27	35.2	157.53	34	155.82	166.00	1.2	17,482	0.01%
2022/09/26	6	166.42	7	167.57	162.00	-1	17,307	-0.01%
2022/09/23	5	167.80	2	167.00	166.00	3	17,314	0.02%
2022/09/22	11	173.68	14	174.39	174.00	-3	17,473	-0.02%
2022/09/21	11	168.95	2	171.00	169.00	9	17,566	0.05%
2022/09/20	2	166.50	10	170.85	173.50	-8	17,686	-0.05%
2022/09/19	32.1	167.18	24	163.90	163.00	8.1	17,583	0.05%
2022/09/16	5	169.30	16	168.56	171.00	-11	17,573	-0.06%
2022/09/15	3	171.83	2	170.25	168.00	1	17,621	0.01%
2022/09/14	9.5	167.89	10	168.60	170.00	-0.5	17,559	0.00%
2022/09/13	4	163.75	3	165.00	165.00	1	17,429	0.01%
2022/09/12	8	165.50	15	164.67	164.00	-7	17,644	-0.04%
2022/09/08	5.2	152.92	3	154.00	154.00	2.2	17,765	0.01%
2022/09/07	4	152.38	2	153.50	151.50	2	17,825	0.01%
2022/09/06	59	165.45	60	152.17	154.00	-1	17,954	-0.01%
2022/09/05	14	170.57	11	171.32	166.50	3	17,691	0.02%
2022/09/02	78	173.10	72	171.21	170.00	6	17,738	0.03%
2022/09/01	16	172.06	7	171.07	169.00	9	17,737	0.05%
2022/08/31	22.1	176.82	23	177.41	173.50	-1	18,090	-0.01%
2022/08/30	17	171.82	17	173.24	174.00	0	18,361	0.00%
2022/08/29	4	170.63	4	171.38	169.50	0	18,399	0.00%
2022/08/26	43	182.48	35	182.51	176.00	8	18,189	0.04%
2022/08/25	7	175.14	5	175.50	175.50	2	17,591	0.01%
2022/08/24	9	178.44	7	177.29	174.00	2	17,325	0.01%
2022/08/23	8	177.12	7.1	176.13	176.00	1	16,999	0.01%
2022/08/22	25.5	186.86	26	183.54	180.00	-0.5	16,681	0.00%
2022/08/19	47.1	186.64	43	186.31	184.50	4.1	16,210	0.03%
2022/08/18	15	172.77	33	178.97	184.50	-18	15,635	-0.12%
2022/08/17	60	165.35	62	166.03	168.00	-2	15,227	-0.01%
2022/08/16	5	154.80	37	159.22	161.50	-32	14,415	-0.22%
2022/08/15	13	143.81	5	144.50	147.00	8	14,136	0.06%
2022/08/12	1	142.50	1	143.00	145.00	0	14,246	0.00%
2022/08/11	8	144.31	1	143.50	143.00	7	14,631	0.05%
2022/08/10	3.2	144.00	4	145.25	148.00	-0.8	14,709	-0.01%
2022/08/09	2	142.50	0	0.00	141.50	2	14,685	0.01%
2022/08/08	1	144.00	4	143.50	143.00	-3	14,700	-0.02%
2022/08/05	0	141.00	2	141.00	142.00	-2	14,683	-0.01%
2022/08/03	2	134.25	0	0.00	133.50	2	14,638	0.01%
2022/08/02	3	137.83	3	136.50	133.00	0	14,641	0.00%
2022/08/01	7	139.64	15	140.60	138.00	-8	14,564	-0.05%
2022/07/29	29	142.14	8	141.00	141.50	21	14,575	0.14%
2022/07/28	9	142.67	9	143.83	141.50	0	14,550	0.00%
2022/07/27	19	141.82	30.1	142.42	141.50	-11.1	14,504	-0.08%
2022/07/26	21	147.60	20	144.90	142.00	1	14,371	0.01%
2022/07/25	32	149.00	27	148.98	149.50	5	14,073	0.04%
2022/07/22	15	143.13	25	141.18	144.50	-10	13,539	-0.07%
2022/07/21	8	132.06	12.1	132.89	135.00	-4.1	13,243	-0.03%
2022/07/19	3.1	132.29	2	130.50	130.00	1.1	13,290	0.01%
2022/07/18	4	129.38	4	132.50	130.00	0	13,242	0.00%
2022/07/15	24.2	132.59	23	131.52	131.00	1.2	13,165	0.01%
2022/07/14	16.1	136.93	16	137.03	137.00	0.1	13,057	0.00%
2022/07/13	16	138.28	14	139.21	139.50	2	13,098	0.02%
2022/07/12	4.1	134.38	7	135.57	135.00	-2.9	13,102	-0.02%
2022/07/11	15	133.97	18	134.17	139.00	-3	13,132	-0.02%
2022/07/08	8.8	139.61	4	137.50	135.00	4.8	12,878	0.04%
2022/07/07	12	144.63	14	142.43	146.00	-2	12,717	-0.02%
2022/07/06	10.1	146.53	9	146.17	143.50	1.1	12,598	0.01%
2022/07/05	10	141.45	9	144.56	148.00	1	12,548	0.01%
2022/07/04	5	138.10	3	139.50	141.50	2	12,505	0.02%
2022/07/01	9.1	146.77	8	145.94	142.50	1.1	12,654	0.01%
2022/06/30	29	156.55	25	154.32	153.50	4	12,449	0.03%
2022/06/29	27.1	151.47	37.1	154.46	157.50	-9.9	12,114	-0.08%
2022/06/28	38	149.28	36.1	149.98	148.50	1.9	11,846	0.02%
2022/06/27	23	148.48	24	148.88	151.50	-1	11,681	-0.01%
2022/06/24	6	142.17	9	144.33	145.00	-3	12,069	-0.02%
2022/06/23	10	141.35	11	140.64	143.50	-1	12,214	-0.01%
2022/06/22	15	139.70	12	141.17	138.00	3	12,641	0.02%
2022/06/21	18	143.47	20	143.23	146.00	-2	12,601	-0.02%
2022/06/20	25	144.10	17	142.68	139.00	8	12,569	0.06%
2022/06/17	32.1	145.35	42	143.92	146.50	-9.9	12,181	-0.08%
2022/06/16	4	139.63	3	138.67	137.00	1	11,966	0.01%
2022/06/15	12.1	141.40	15	140.67	140.00	-3	12,054	-0.02%
2022/06/14	17.1	136.56	6	136.42	136.50	11.1	11,769	0.09%
2022/06/13	21	143.14	14	142.75	143.00	7	11,547	0.06%
2022/06/10	13.3	148.98	20	149.30	152.00	-6.7	11,272	-0.06%
2022/06/09	73	148.06	71	147.08	145.50	2	11,067	0.02%
2022/06/08	24	140.77	18	141.44	145.50	6	10,603	0.06%
2022/06/07	1	133.50	34	134.56	139.50	-33	10,082	-0.33%
2022/06/06	3	125.50	3	125.83	127.00	0	9,962	0.00%
2022/06/02	25	125.38	1	125.00	124.50	24	10,094	0.24%
2022/06/01	1	129.50	0	0.00	126.00	1	10,236	0.01%
2022/05/30	1	126.00	2	126.75	128.00	-1	10,571	-0.01%
2022/05/27	0	0.00	2	127.25	126.50	-2	10,969	-0.02%
2022/05/26	8	132.00	6	128.33	129.00	2	11,280	0.02%
2022/05/25	1	129.00	5	130.90	131.50	-4	11,444	-0.03%
2022/05/24	23	128.48	22	129.73	127.50	1	11,693	0.01%
2022/05/23	2	129.75	4	130.12	130.50	-2	11,677	-0.02%
2022/05/20	2	131.00	3	131.00	129.50	-1	11,628	-0.01%
2022/05/19	21	127.38	12	128.79	131.50	9	11,430	0.08%
2022/05/18	3	125.51	18	128.06	129.00	-15	10,988	-0.14%
2022/05/17	6	123.49	7	119.86	117.50	-1	10,808	-0.01%
2022/05/16	1	120.50	1	120.00	119.00	0	10,699	0.00%
2022/05/13	1	117.50	4	117.88	117.50	-3	10,620	-0.03%
2022/05/12	0	0.00	5	113.60	111.00	-5	10,550	-0.05%
2022/05/11	0	0.00	1	117.00	115.50	-1	10,493	-0.01%
2022/05/10	1	114.50	2	114.00	115.00	-1	10,465	-0.01%
2022/05/09	0	0.00	3	117.50	117.00	-3	10,415	-0.03%
2022/05/05	2	119.50	1.3	119.54	119.00	0.7	10,353	0.01%
2022/05/04	0	116.00	0	0.00	115.50	0	10,322	0.00%
2022/05/03	3.1	120.10	2	119.00	119.00	1.1	10,284	0.01%
2022/04/29	0.1	116.50	1	117.00	116.50	-0.9	10,221	-0.01%
2022/04/28	2	115.75	2	115.75	115.00	0	10,223	0.00%
2022/04/27	4	117.25	5	116.30	116.50	-1	10,192	-0.01%
2022/04/26	0	0.00	1.1	115.62	115.50	-1.1	10,112	-0.01%
2022/04/25	11.1	120.67	7	120.57	118.00	4.1	10,021	0.04%
2022/04/22	3	132.33	2	133.50	131.00	1	9,896	0.01%
2022/04/21	5.1	132.75	4	131.75	134.50	1.1	9,825	0.01%
2022/04/20	5	132.00	7	130.00	130.00	-2	9,747	-0.02%
2022/04/19	18	133.61	17	133.29	133.50	1	9,682	0.01%
2022/04/18	5	130.90	7	130.57	132.50	-2	9,489	-0.02%
2022/04/15	12	131.67	8	129.88	126.50	4	9,301	0.04%
2022/04/14	10	130.45	12	130.08	130.00	-2	9,135	-0.02%
2022/04/13	8	126.88	6	128.92	129.50	2	9,004	0.02%
2022/04/12	2.1	124.19	7	123.36	123.50	-4.9	8,848	-0.06%
2022/04/11	5	124.80	4	124.00	124.50	1	8,762	0.01%
2022/04/08	14	130.21	4	128.63	129.00	10	8,652	0.12%
2022/04/07	48	135.48	81	132.50	128.50	-33	8,453	-0.39%
2022/04/06	46	131.92	8	131.56	132.00	38	8,085	0.47%
2022/04/01	1	132.50	2	133.25	130.50	-1	7,998	-0.01%
2022/03/31	17.3	135.36	17	133.79	135.50	0.3	7,825	0.00%
2022/03/30	16.6	134.30	22	134.07	133.50	-5.4	7,527	-0.07%
2022/03/29	29	131.85	23.6	132.51	133.00	5.4	7,236	0.07%
2022/03/28	15	125.67	14	125.39	125.00	1	6,597	0.02%
2022/03/25	52.1	125.52	46	124.92	124.50	6.1	6,204	0.10%
2022/03/24	13	116.58	19	116.84	121.00	-6	5,562	-0.11%
2022/03/23	12	110.92	13	111.58	112.00	-1	5,364	-0.02%
2022/03/22	2	116.75	2	116.50	117.50	0	5,208	0.00%
2022/03/21	7	118.00	11	116.77	117.00	-4	5,168	-0.08%
2022/03/18	17	112.12	14	111.68	114.00	3	4,936	0.06%
2022/03/17	3	107.83	0	0.00	108.50	3	4,691	0.06%
2022/03/16	2	99.50	4	100.25	99.00	-2	4,574	-0.04%
2022/03/15	11	101.64	13	100.96	99.70	-2	4,567	-0.04%
2022/03/14	13	99.82	4	100.35	101.50	9	4,544	0.20%
2022/03/11	16	102.94	6	102.33	102.50	10	4,585	0.22%
2022/03/10	9	106.06	8	106.81	107.00	1	4,523	0.02%
2022/03/09	10	104.60	16	103.81	103.00	-6	4,414	-0.14%
2022/03/08	20	107.00	19	103.95	101.50	1	4,505	0.02%
2022/03/07	4	107.38	5	107.60	106.00	-1	4,375	-0.02%
2022/03/04	7	115.07	7	117.07	112.50	0	4,228	0.00%
2022/03/03	10	116.90	15	116.27	115.50	-5	4,109	-0.12%
2022/03/02	13	116.46	13	117.04	118.00	0	3,932	0.00%
2022/03/01	14.2	110.65	17.2	110.66	114.00	-3	3,615	-0.08%
2022/02/25	8	111.00	14	111.54	111.50	-6	3,327	-0.18%
2022/02/24	63.1	104.06	64	104.45	103.00	-0.9	3,034	-0.03%
2022/02/23	6	96.60	11	101.29	102.50	-5	2,740	-0.18%
2022/02/21	0	0.00	3	92.40	92.50	-3	2,948	-0.10%
2022/02/18	0	0.00	3	90.40	90.90	-3	3,022	-0.10%
2022/02/17	1	90.60	0	0.00	90.70	1	3,021	0.03%
2022/02/16	0	0.00	0.6	87.49	89.50	-0.6	3,013	-0.02%
2022/02/14	0	0.00	1	85.80	86.10	-1	3,016	-0.03%
2022/02/11	0	0.00	5	89.00	88.50	-5	3,009	-0.17%
2022/02/08	0.1	89.80	0	0.00	89.60	0.1	2,971	0.00%
2022/01/26	6	86.90	0	0.00	85.70	6	2,948	0.20%
2022/01/24	0.1	85.10	0	0.00	84.40	0.1	2,936	0.00%
2022/01/21	0.2	87.80	0	0.00	86.20	0.2	2,926	0.01%
2022/01/18	3	88.20	0	0.00	88.20	3	2,934	0.10%
2022/01/17	1	88.20	1	88.80	89.00	0	3,027	0.00%
2022/01/14	0	0.00	1	86.70	87.10	-1	3,022	-0.03%
2022/01/13	0	0.00	1	90.50	89.60	-1	3,007	-0.03%
2022/01/12	2	88.65	0	0.00	89.40	2	3,017	0.07%
2022/01/11	2.1	91.42	0	0.00	89.50	2.1	3,007	0.07%
2022/01/10	7	92.26	0	0.00	92.00	7	2,976	0.24%
2022/01/07	2	92.10	0	0.00	91.50	2	2,983	0.07%
2022/01/04	0	0.00	1	96.30	96.30	-1	2,958	-0.03%
2022/01/03	0	0.00	1	97.60	96.50	-1	2,981	-0.03%
2021/12/29	2	97.80	0.1	98.60	98.00	1.9	3,020	0.06%
2021/12/28	3	96.90	4	97.25	96.30	-1	3,025	-0.03%
2021/12/24	3	97.06	0	0.00	96.20	3	3,148	0.10%
2021/12/23	1	97.50	0	0.00	97.70	1	3,193	0.03%
2021/12/22	1	98.70	2	98.00	97.80	-1	3,197	-0.03%
2021/12/20	0	0.00	12	95.45	95.50	-12	3,288	-0.36%
2021/12/17	3	95.60	1	95.30	95.30	2	3,275	0.06%
2021/12/16	2	97.20	0	0.00	97.20	2	3,236	0.06%
2021/12/15	5.1	98.59	1	99.30	98.20	4.1	3,192	0.13%
2021/12/14	4	99.70	6	101.00	101.50	-2	3,130	-0.06%
2021/12/13	15	100.97	13	100.73	100.50	2	3,079	0.06%
2021/12/10	1	97.10	0	0.00	97.60	1	2,984	0.03%
2021/12/08	2	97.30	2	96.45	96.00	0	2,953	0.00%
2021/12/07	9	97.19	1	99.50	96.30	8	2,905	0.28%
2021/12/03	1	104.00	0	0.00	103.00	1	2,740	0.04%
2021/12/02	9	106.44	7	104.93	102.00	2	2,729	0.07%
2021/12/01	2	110.00	1	112.50	112.50	1	2,550	0.04%
2021/11/29	1	113.50	1	109.00	109.00	0	2,547	0.00%
2021/11/26	2	110.00	4	109.88	109.50	-2	2,501	-0.08%
2021/11/25	4	115.50	3	112.00	112.50	1	2,472	0.04%
2021/11/24	2	107.75	14	111.79	114.50	-12	2,376	-0.50%
2021/11/23	4	111.50	6	111.83	108.00	-2	2,315	-0.09%
2021/11/22	1	110.50	2	110.00	111.50	-1	2,259	-0.04%
2021/11/19	14	117.39	10	113.80	114.50	4	2,241	0.18%
2021/11/18	17	113.00	8	116.31	117.00	9	2,086	0.43%
2021/11/17	7	105.86	5	105.00	106.50	2	1,977	0.10%
2021/11/16	0	0.00	2	97.31	97.10	-2	2,005	-0.10%
2021/11/11	2	91.50	0	0.00	92.00	2	2,166	0.09%
2021/11/10	5	92.60	0	0.00	93.20	5	2,258	0.22%
2021/11/08	0	0.00	2	93.90	93.00	-2	2,312	-0.09%
2021/11/01	1	97.80	1	97.30	97.20	0	2,500	0.00%
2021/10/29	2	92.15	1	93.00	94.00	1	2,672	0.04%
2021/10/26	1	93.30	0	0.00	93.00	1	2,781	0.04%
2021/10/25	6	92.20	0	0.00	91.30	6	2,832	0.21%
2021/10/22	0	0.00	1	99.40	98.00	-1	2,834	-0.04%
2021/10/20	0	0.00	1	99.10	98.70	-1	2,957	-0.03%
2021/10/15	1	100.00	1	99.40	98.00	0	3,409	0.00%
2021/10/13	1	97.60	1	98.80	97.10	0	3,867	0.00%
2021/10/12	1	100.00	1	99.40	100.00	0	3,961	0.00%
2021/10/06	0	96.40	0	0.00	92.70	0	4,310	0.00%
2021/10/05	1	97.30	2	94.65	96.40	-1	4,551	-0.02%
2021/10/04	6	98.88	2	99.10	96.00	4	4,591	0.09%
2021/10/01	4	105.88	0	0.00	104.00	4	4,549	0.09%
2021/09/30	1	108.50	0.2	107.02	108.00	0.8	4,537	0.02%
2021/09/29	1	101.50	0	0.00	100.50	1	4,512	0.02%
2021/09/28	2	105.00	2.1	103.65	104.00	-0.1	4,539	0.00%
2021/09/22	1	96.80	0	0.00	97.50	1	4,887	0.02%
2021/09/13	1	100.50	0	0.00	101.00	1	4,885	0.02%
2021/09/08	1	100.50	0	0.00	100.00	1	4,873	0.02%
2021/09/06	0	0.00	2	101.00	102.00	-2	4,880	-0.04%
2021/09/02	2.1	107.74	0	0.00	102.50	2.1	4,990	0.04%
2021/09/01	2	105.75	1	107.00	106.50	1	4,978	0.02%
2021/08/31	1	107.00	0	0.00	107.50	1	4,979	0.02%
2021/08/30	2	104.00	0	0.00	105.00	2	5,009	0.04%
2021/08/27	2	106.50	0	0.00	107.00	2	4,989	0.04%
2021/08/25	10	107.00	10	107.00	107.00	0	5,020	0.00%
2021/08/24	2	101.25	0	0.00	103.00	2	5,011	0.04%
2021/08/23	7.1	103.04	7	105.00	105.00	0.1	5,034	0.00%
2021/08/20	0	101.14	1	97.50	100.50	-1	5,061	-0.02%
2021/08/19	2	107.24	0	0.00	101.50	2	5,045	0.04%
2021/08/18	2	109.75	1	113.50	112.50	1	5,022	0.02%
2021/08/16	1	116.00	2	117.75	116.50	-1	5,107	-0.02%
2021/08/13	4.1	124.20	0	0.00	122.00	4.1	5,151	0.08%
2021/08/11	1	129.00	1	132.50	135.00	0	5,447	0.00%
2021/08/10	2	139.50	2	137.50	137.00	0	5,518	0.00%
2021/08/06	3	137.50	1	138.00	137.00	2	5,609	0.04%
2021/08/05	1	135.52	2	137.25	138.00	-1	5,609	-0.02%
2021/08/04	7	144.00	6.1	142.83	141.00	0.9	5,536	0.02%
2021/08/03	2	147.00	0	0.00	145.50	2	5,343	0.04%
2021/07/30	10	145.70	12	146.50	146.50	-2	5,268	-0.04%
2021/07/29	7	144.43	1	143.50	150.50	6	5,211	0.12%
2021/07/28	1	147.50	24	143.63	144.00	-23	5,142	-0.45%
2021/07/27	5	152.60	11	148.50	148.50	-6	5,059	-0.12%
2021/07/26	5	147.00	6	151.67	153.00	-1	5,012	-0.02%
2021/07/23	5.1	147.76	1	147.00	146.00	4.1	4,936	0.08%
2021/07/22	10	148.80	4	153.00	152.00	6	4,841	0.12%
2021/07/21	5	146.50	10	148.95	154.50	-5	4,671	-0.11%
2021/07/20	86	147.72	76	147.72	140.50	10	4,495	0.22%
2021/07/19	2.1	142.24	9	145.89	147.50	-6.9	4,184	-0.16%
2021/07/16	1	127.50	3	130.83	134.50	-2	4,024	-0.05%
2021/07/15	16	128.88	4	131.38	127.50	12	3,925	0.31%
2021/07/14	13	127.27	23	128.35	128.50	-10	3,801	-0.26%
2021/07/13	5	127.50	0	0.00	127.00	5	3,717	0.13%
2021/07/12	6	118.83	19	121.08	122.00	-13	3,522	-0.37%
2021/07/09	0	0.00	1	114.00	114.00	-1	3,243	-0.03%
2021/07/08	1	105.00	4	104.75	104.00	-3	3,183	-0.09%
2021/07/07	1	107.00	0	0.00	107.50	1	3,171	0.03%
2021/07/06	6	107.42	0	0.00	107.00	6	3,134	0.19%
2021/07/05	17	105.76	1	106.00	105.00	16	3,089	0.52%
2021/07/02	2	103.25	3	105.17	102.50	-1	3,047	-0.03%
2021/07/01	3	103.50	6	101.50	105.00	-3	2,988	-0.10%
2021/06/30	7	99.09	8	100.33	101.50	-1	2,878	-0.03%
2021/06/29	5	93.48	6	95.60	96.90	-1	2,721	-0.04%
2021/06/28	3	90.00	0.1	90.00	90.10	2.9	2,584	0.11%
2021/06/25	0	0.00	1	86.10	86.10	-1	2,558	-0.04%
2021/06/22	2	84.95	1	83.10	84.90	1	2,556	0.04%
2021/06/21	0	0.00	1	82.60	82.60	-1	2,561	-0.04%
2021/06/18	0	0.00	13	84.90	84.90	-13	2,547	-0.51%
2021/06/16	0	0.00	57	85.52	85.30	-57	2,536	-2.25%
2021/06/15	0	0.00	1	87.90	88.30	-1	2,516	-0.04%
2021/06/11	2	89.60	0	0.00	87.40	2	2,501	0.08%
2021/06/07	6	90.82	5	90.92	90.80	1	2,360	0.04%
2021/06/04	1	90.10	0	0.00	88.00	1	2,318	0.04%
2021/06/03	3	89.33	2	88.80	88.80	1	2,299	0.04%
2021/06/02	12	93.36	12	90.40	90.40	0	2,264	0.00%
2021/06/01	0	0.00	1	92.20	92.30	-1	2,232	-0.04%
2021/05/31	5	91.02	6	93.00	93.00	-1	2,198	-0.05%
2021/05/28	23	96.96	0	0.00	94.90	23	2,136	1.08%
2021/05/27	8	95.68	9	95.59	96.40	-1	2,081	-0.05%
2021/05/26	1.1	92.44	0	0.00	92.20	1.1	1,979	0.06%
2021/05/25	11	90.40	1	93.20	93.20	10	1,939	0.52%
2021/05/24	24	93.75	12	91.68	92.10	12	1,865	0.64%
2021/05/21	24	88.99	13	90.81	91.00	11	1,751	0.63%
2021/05/20	16	90.79	17	87.81	86.00	-1	1,631	-0.06%
2021/05/19	11	86.45	11	88.43	88.00	0	1,454	0.00%
2021/05/18	16	83.90	8	81.53	83.90	8	1,327	0.60%
2021/05/17	1	81.70	2	82.55	82.50	-1	1,212	-0.08%
2021/05/13	1	67.30	0	0.00	68.30	1	1,069	0.09%
2021/05/12	5	69.60	0	0.00	70.00	5	1,053	0.47%
2021/05/11	0	0.00	1	74.20	74.20	-1	1,034	-0.10%
2021/05/10	1	75.70	0	0.00	76.00	1	1,034	0.10%
2021/05/07	1	74.00	0	0.00	75.50	1	1,038	0.10%
2021/05/04	2	74.30	0	0.00	74.10	2	1,035	0.19%
2021/04/29	0	0.00	2	80.95	79.90	-2	1,019	-0.20%
2021/04/28	0	0.00	1	81.90	81.30	-1	1,027	-0.10%
2021/04/27	3	83.03	1	83.10	82.80	2	1,026	0.19%
2021/04/19	1	83.80	0	0.00	83.70	1	1,000	0.10%
2021/04/16	1	82.00	0	0.00	82.20	1	981	0.10%
2021/04/15	0	0.00	1	83.20	83.10	-1	977	-0.10%
2021/04/14	0	0.00	2	81.70	81.80	-2	967	-0.21%
2021/04/12	1	82.90	1	82.80	82.70	0	935	0.00%
2021/04/08	3	81.17	0	0.00	81.40	3	901	0.33%
2021/04/07	3	79.77	2	80.40	80.10	1	881	0.11%
2021/04/01	3	78.10	0	0.00	77.80	3	865	0.35%
2021/03/31	2	77.35	1	77.70	77.70	1	855	0.12%
2021/03/30	1	76.30	1	76.50	76.50	0	832	0.00%
2021/03/26	1	75.00	1	74.90	74.80	0	812	0.00%
2021/03/24	0	0.00	2	75.30	75.90	-2	811	-0.25%
2021/03/16	0	0.00	1	73.90	73.50	-1	806	-0.12%
2021/03/11	2	75.60	5	76.22	75.00	-3	806	-0.37%
2021/03/08	0	0.00	1	73.30	72.80	-1	792	-0.13%
2021/03/05	1	73.60	1	74.00	73.60	0	808	0.00%
2021/03/04	1	72.60	0	0.00	72.70	1	825	0.12%
2021/03/03	2	73.40	0	0.00	74.00	2	821	0.24%
2021/03/02	3	74.93	0	0.00	74.10	3	816	0.37%
2021/02/25	1	76.40	0	0.00	76.20	1	842	0.12%
2021/02/24	1	76.40	1	76.40	76.00	0	858	0.00%
2021/02/23	1	77.10	0	0.00	77.40	1	895	0.11%
2021/02/22	2	76.65	3	77.03	76.60	-1	873	-0.11%
2021/02/19	1	73.80	0	0.00	74.20	1	861	0.12%
2021/02/18	1	72.70	0	0.00	74.90	1	863	0.12%
2021/02/02	0	0.00	1	67.20	67.00	-1	924	-0.11%
2021/02/01	0	0.00	3	66.20	66.60	-3	923	-0.32%
2021/01/26	1	70.10	0	0.00	70.40	1	962	0.10%
2021/01/21	1	71.00	0	0.00	69.80	1	942	0.11%
2021/01/20	1	73.60	0	0.00	71.40	1	931	0.11%
2021/01/15	0	0.00	5	76.60	74.20	-5	932	-0.54%
2020/12/29	0	0.00	1	79.80	79.20	-1	924	-0.11%
2020/12/11	2	83.50	0	0.00	82.40	2	1,338	0.15%
2020/12/09	0	0.00	3	84.70	84.70	-3	1,370	-0.22%
2020/12/08	1	84.20	0	0.00	84.30	1	1,405	0.07%
2020/12/07	0	0.00	1	84.20	83.80	-1	1,426	-0.07%
2020/12/04	0	0.00	1	84.40	84.50	-1	1,487	-0.07%
2020/12/03	1	84.50	0	0.00	83.80	1	1,489	0.07%
2020/11/27	1	86.00	0	0.00	85.80	1	1,456	0.07%
2020/11/26	1	86.00	0	0.00	86.10	1	1,468	0.07%
2020/11/23	2	87.45	1	87.00	88.50	1	1,456	0.07%
2020/11/20	5	87.28	1	86.90	86.50	4	1,460	0.27%
2020/11/18	2	86.40	1	86.40	86.00	1	1,417	0.07%
2020/11/17	1	86.50	2	85.50	85.80	-1	1,418	-0.07%
2020/11/16	3	83.50	0	0.00	84.80	3	1,444	0.21%
2020/11/12	2	85.85	2	85.55	85.40	0	1,455	0.00%
2020/11/11	5	84.60	0	84.55	84.20	5	1,470	0.34%
2020/11/04	0	0.00	1	83.30	82.50	-1	1,473	-0.07%
2020/11/03	0	0.00	1	81.00	80.80	-1	1,435	-0.07%
2020/10/15	0	80.30	0	0.00	80.30	0	1,546	0.00%
2020/10/06	0	0.00	1	81.20	80.90	-1	1,709	-0.06%
2020/10/05	0	0.00	1	81.60	81.10	-1	1,777	-0.06%
2020/09/30	1	80.70	1	80.60	80.60	0	1,883	0.00%
2020/09/29	0	0.00	11	80.02	80.60	-11	1,915	-0.57%
2020/09/28	14	82.51	2	86.60	81.10	12	1,913	0.63%
2020/09/25	0	0.00	6	80.30	79.80	-6	1,770	-0.34%
2020/09/24	1	84.40	1	82.90	84.40	0	1,748	0.00%
2020/09/23	2	81.40	0	0.00	80.90	2	1,721	0.12%
2020/09/21	0	0.00	1	84.30	84.30	-1	1,720	-0.06%
2020/09/18	0	0.00	2	84.90	85.00	-2	1,740	-0.11%
2020/09/17	2	83.20	0	0.00	82.80	2	1,852	0.11%
2020/09/16	1	82.90	0	0.00	82.40	1	1,873	0.05%
2020/09/14	0	0.00	2	82.50	82.10	-2	1,894	-0.11%
2020/09/09	1	82.60	3	82.60	82.70	-2	1,931	-0.10%
2020/09/08	0	0.00	1	80.20	80.60	-1	1,912	-0.05%
2020/09/02	0	0.00	2	80.80	80.80	-2	2,029	-0.10%
2020/09/01	0	0.00	2	81.30	81.70	-2	2,038	-0.10%
2020/08/31	1	81.40	0	0.00	80.30	1	2,081	0.05%
2020/08/27	8	80.40	4	80.23	80.30	4	2,137	0.19%
2020/08/26	0	0.00	8	81.00	81.10	-8	2,137	-0.37%
2020/08/20	2	76.45	0	0.00	76.60	2	2,159	0.09%
2020/08/19	0	0.00	4	81.70	81.70	-4	2,219	-0.18%
2020/08/17	0	0.00	9	81.83	82.00	-9	2,250	-0.40%
2020/08/11	0	0.00	1	81.00	78.30	-1	2,303	-0.04%
2020/08/04	1	79.70	2	79.15	79.10	-1	2,364	-0.04%
2020/07/31	0	0.00	1	77.70	78.00	-1	2,472	-0.04%
2020/07/30	1	78.10	3	78.10	78.30	-2	2,635	-0.08%
2020/07/28	1	76.00	2	77.45	76.40	-1	2,733	-0.04%
2020/07/27	11	78.50	2	79.00	78.20	9	2,807	0.32%
2020/07/24	3	81.07	0	0.00	80.50	3	2,799	0.11%
2020/07/23	6	82.45	1	84.10	82.20	5	2,817	0.18%
2020/07/22	7	83.27	3	82.93	83.90	4	2,837	0.14%
2020/07/21	1	81.70	0	0.00	82.00	1	2,831	0.04%
2020/07/20	1	77.60	0	0.00	81.40	1	2,852	0.04%
2020/07/17	2	79.00	10	79.90	79.60	-8	2,856	-0.28%
2020/07/16	6	83.42	0	0.00	82.50	6	2,864	0.21%
2020/07/13	0	0.00	2	86.00	85.40	-2	2,912	-0.07%
2020/07/10	1	88.80	1	86.60	84.40	0	2,898	0.00%
2020/07/09	4	88.35	14	88.87	87.50	-10	2,857	-0.35%
2020/07/08	5	83.44	6	82.93	83.60	-1	2,814	-0.04%
2020/07/07	7	81.77	1	82.90	81.30	6	2,822	0.21%
2020/07/06	1	82.10	0	0.00	82.30	1	2,903	0.03%
2020/07/03	0	0.00	2	83.55	82.00	-2	2,912	-0.07%
2020/07/02	7	84.73	4	83.73	83.60	3	2,925	0.10%
2020/07/01	2	83.35	0	0.00	83.40	2	2,920	0.07%
2020/06/30	6	83.43	0	0.00	83.70	6	2,935	0.20%
2020/06/29	5	84.00	2	83.80	83.20	3	2,962	0.10%
2020/06/24	21	88.40	19	86.88	85.10	2	2,946	0.07%
2020/06/23	0	0.00	11	89.50	89.50	-11	2,823	-0.39%
2020/06/22	2	82.90	3	82.77	81.40	-1	2,821	-0.04%
2020/06/19	2	82.10	2	82.10	81.50	0	2,810	0.00%
2020/06/18	9	84.10	21	84.57	83.00	-12	2,818	-0.43%
2020/06/17	5	83.58	9	83.44	84.10	-4	2,787	-0.14%
2020/06/16	1	82.20	2	82.10	83.00	-1	2,815	-0.04%
2020/06/15	10	82.40	2	82.25	81.60	8	2,819	0.28%
2020/06/12	0	0.00	4	77.58	78.40	-4	2,875	-0.14%
2020/06/11	8	82.75	3	83.07	79.00	5	2,899	0.17%
2020/06/09	0	0.00	8	83.10	83.10	-8	2,949	-0.27%
2020/06/08	4	82.15	2	81.65	81.60	2	2,983	0.07%
2020/06/05	5	81.98	0	0.00	82.40	5	3,019	0.17%
2020/06/04	0	0.00	1	80.90	82.50	-1	2,990	-0.03%
2020/06/03	0	0.00	2	80.20	80.30	-2	3,022	-0.07%
2020/06/02	0	0.00	1	79.30	79.50	-1	3,002	-0.03%
2020/06/01	0	0.00	1	78.60	79.00	-1	3,014	-0.03%
2020/05/28	1	78.50	51	78.20	78.10	-50	3,098	-1.61%
2020/05/27	1	79.90	1	80.20	79.70	0	3,096	0.00%
2020/05/26	4	82.05	0	0.00	80.10	4	3,083	0.13%
2020/05/22	0	0.00	3	79.27	77.80	-3	2,962	-0.10%
2020/05/21	0	0.00	3	78.87	79.10	-3	2,908	-0.10%
2020/05/19	5	77.66	0	0.00	77.30	5	2,900	0.17%
2020/05/18	52	77.42	0	0.00	77.50	52	2,885	1.80%
2020/05/15	1	76.50	6	73.68	75.00	-5	2,864	-0.17%
2020/05/13	0	0.00	1	77.90	78.10	-1	2,853	-0.04%
2020/05/12	1	78.20	0	0.00	77.30	1	2,854	0.04%
2020/05/11	1	77.40	1	78.50	78.20	0	2,866	0.00%
2020/05/08	4	80.53	54	78.17	77.40	-50	2,874	-1.74%
2020/05/07	3	81.93	8	81.39	81.20	-5	2,834	-0.18%
2020/05/06	14	82.55	5	82.40	81.40	9	2,806	0.32%
2020/05/05	1	78.10	1	76.70	78.10	0	2,672	0.00%
2020/05/04	4	74.60	2	74.00	74.50	2	2,633	0.08%
2020/04/30	1	73.00	1	77.00	74.90	0	2,640	0.00%
2020/04/29	0	0.00	2	72.60	72.80	-2	2,596	-0.08%
2020/04/28	50	71.95	1	71.90	72.00	49	2,618	1.87%
2020/04/24	1	70.50	2	70.20	70.00	-1	2,647	-0.04%
2020/04/23	1	69.70	0	0.00	70.80	1	2,670	0.04%
2020/04/22	1	68.30	0	0.00	68.60	1	2,669	0.04%
2020/04/21	2	69.15	3	68.90	67.30	-1	2,693	-0.04%
2020/04/15	1	71.10	4	70.48	70.30	-3	2,951	-0.10%
2020/04/14	1	69.10	5	69.28	69.70	-4	2,954	-0.14%
2020/04/13	5	69.98	3	70.20	68.30	2	2,981	0.07%
2020/04/10	2	68.50	3	68.57	68.70	-1	2,951	-0.03%
2020/04/09	6	69.20	5	68.28	69.10	1	3,002	0.03%
2020/04/08	16	64.07	1	63.50	64.10	15	2,955	0.51%
2020/04/07	11	63.69	4	63.60	63.80	7	3,115	0.22%
2020/04/06	1	62.20	1	62.30	62.30	0	3,142	0.00%
2020/04/01	3	60.10	8	61.24	60.90	-5	3,158	-0.16%
2020/03/31	9	60.90	1	60.90	60.20	8	3,164	0.25%
2020/03/30	2	57.20	1	57.50	58.00	1	3,164	0.03%
2020/03/27	10	56.40	7	58.17	57.50	3	3,239	0.09%
2020/03/26	0	0.00	3	52.57	53.40	-3	3,183	-0.09%
2020/03/25	1	52.80	0	0.00	52.90	1	3,148	0.03%
2020/03/24	2	47.65	8	47.54	48.10	-6	3,151	-0.19%
2020/03/23	3	46.10	1	44.55	44.55	2	3,155	0.06%
2020/03/20	1	47.25	10.2	47.81	49.50	-9.2	3,134	-0.29%
2020/03/19	2	48.15	1	47.70	47.70	1	3,113	0.03%
2020/03/18	5	54.70	4.2	54.02	53.00	0.8	3,112	0.03%
2020/03/17	5	59.68	0	0.00	58.80	5	3,033	0.16%
2020/03/16	1	65.40	12	65.47	65.30	-11	3,006	-0.37%
2020/03/13	2	72.00	2	72.00	72.50	0	2,948	0.00%
2020/03/12	2	81.75	0	0.00	79.90	2	2,936	0.07%
2020/03/11	2	90.45	2	89.30	88.70	0	2,899	0.00%
2020/03/09	2	97.30	2	96.45	94.70	0	2,888	0.00%
2020/03/06	0	0.00	10	95.50	95.70	-10	2,851	-0.35%
2020/03/05	3	95.83	3	95.33	95.30	0	2,917	0.00%
2020/03/04	0	0.00	1	95.00	94.40	-1	3,053	-0.03%
2020/03/03	0	0.00	14	94.08	94.60	-14	3,094	-0.45%
2020/03/02	2	86.80	1	88.40	88.30	1	3,082	0.03%
2020/02/27	1	87.00	3	88.80	87.00	-2	3,119	-0.06%
2020/02/26	3	90.57	0	0.00	89.90	3	3,135	0.10%
2020/02/25	2	90.30	4	90.73	91.30	-2	3,183	-0.06%
2020/02/24	2	92.75	1	92.10	91.50	1	3,275	0.03%
2020/02/21	0	0.00	1	93.50	93.20	-1	3,371	-0.03%
2020/02/20	2	93.75	1	93.70	93.00	1	3,429	0.03%
2020/02/14	1	92.70	0	93.00	92.80	1	3,581	0.03%
2020/02/13	1	93.90	0	0.00	91.80	1	3,608	0.03%
2020/02/12	2	92.15	2	92.75	92.70	0	3,676	0.00%
2020/02/11	2	92.20	0	0.00	91.40	2	3,771	0.05%
2020/02/10	1	88.84	0	0.00	89.80	1	3,787	0.03%
2020/02/07	0	0.00	1	89.30	88.70	-1	3,856	-0.03%
2020/02/05	23	91.75	3	90.80	90.80	20	3,968	0.50%
2020/02/04	2	89.95	2	91.60	90.10	0	3,969	0.00%
2020/02/03	3	86.57	3	87.00	88.00	0	3,941	0.00%
2020/01/30	13	95.22	20	95.24	93.60	-7	3,935	-0.18%
2020/01/20	2	104.75	1	104.50	104.00	1	3,952	0.03%
2020/01/17	2	106.75	1	106.00	105.00	1	3,934	0.03%
2020/01/15	6	107.50	6	106.67	105.50	0	3,873	0.00%
2020/01/14	1	107.50	2	108.50	107.00	-1	3,844	-0.03%
2020/01/13	10	112.70	2	109.25	109.00	8	3,798	0.21%
2020/01/10	2	112.25	1	115.50	114.50	1	3,577	0.03%
2020/01/09	2	111.50	0	0.00	112.50	2	3,525	0.06%
2020/01/08	30	109.42	29	106.86	109.50	1	3,538	0.03%
2020/01/07	4	110.25	2	110.00	108.00	2	3,530	0.06%
2020/01/02	35	117.39	45	117.26	117.50	-10	3,391	-0.29%
2019/12/31	24	116.21	29	116.66	115.00	-5	3,371	-0.15%
2019/12/30	0	0.00	2	113.00	115.00	-2	3,205	-0.06%
2019/12/27	12	112.88	11	112.45	110.50	1	3,201	0.03%
2019/12/26	2	112.00	3	114.00	114.00	-1	3,302	-0.03%
2019/12/24	1	111.00	0	0.00	111.00	1	3,346	0.03%
2019/12/23	26	110.92	27	109.20	113.00	-1	3,320	-0.03%
2019/12/20	1	106.00	0	0.00	106.50	1	3,228	0.03%
2019/12/19	1	105.00	0	0.00	104.50	1	3,221	0.03%
2019/12/11	4	108.13	3	108.83	109.00	1	3,208	0.03%
2019/12/09	0	0.00	2	113.00	113.00	-2	3,261	-0.06%
2019/12/06	10	111.00	0	0.00	111.50	10	3,252	0.31%
2019/12/05	26	111.00	28	110.55	112.00	-2	3,255	-0.06%
2019/12/04	12	107.42	11	107.91	109.00	1	3,245	0.03%
2019/12/03	2	109.00	0	0.00	108.00	2	3,270	0.06%
2019/12/02	25	109.88	25	109.00	109.50	0	3,336	0.00%
2019/11/29	27	113.43	25	114.00	111.50	2	3,315	0.06%
2019/11/28	25	114.00	25	114.50	114.00	0	3,322	0.00%
2019/11/27	26	116.00	29	116.50	115.50	-3	3,319	-0.09%
2019/11/26	29	111.81	31	112.21	115.00	-2	3,305	-0.06%
2019/11/25	26	111.48	25	112.70	109.00	1	3,207	0.03%
2019/11/22	16	109.56	17	110.53	110.00	-1	3,145	-0.03%
2019/11/21	13	106.62	14	107.25	110.00	-1	3,133	-0.03%
2019/11/19	2	112.50	12	110.17	110.00	-10	3,194	-0.31%
2019/11/18	13	110.81	10	109.90	112.00	3	3,200	0.09%
2019/11/15	16	105.22	7	105.50	108.50	9	3,213	0.28%
2019/11/14	1	102.50	1	101.50	102.50	0	3,154	0.00%
2019/11/12	1	107.00	3	108.33	109.50	-2	3,157	-0.06%
2019/11/11	3	106.00	24	105.69	105.50	-21	3,147	-0.67%
2019/11/08	3	107.17	6	107.92	105.50	-3	3,212	-0.09%
2019/11/07	3	106.00	1	106.00	106.00	2	3,154	0.06%
2019/11/06	4	105.88	1	106.50	106.50	3	3,147	0.10%
2019/11/05	19	105.26	21	105.95	107.00	-2	3,100	-0.06%
2019/11/04	1	101.50	3	101.83	102.50	-2	3,060	-0.07%
2019/11/01	3	101.00	3	99.87	101.50	0	3,113	0.00%
2019/10/30	28	100.90	5	100.28	99.00	23	3,173	0.72%
2019/10/25	1	96.20	2	96.80	96.00	-1	3,348	-0.03%
2019/10/24	1	97.10	2	96.80	96.80	-1	3,349	-0.03%
2019/10/23	0	0.00	3	94.50	95.20	-3	3,337	-0.09%
2019/10/22	1	91.50	0	0.00	91.10	1	3,340	0.03%
2019/10/21	1	91.30	0	0.00	91.10	1	3,361	0.03%
2019/10/18	0	0.00	2	93.10	92.30	-2	3,399	-0.06%
2019/10/17	0	0.00	0.1	92.90	92.50	-0.1	3,472	0.00%
2019/10/16	3.1	90.21	1	90.20	90.10	2.1	3,566	0.06%
2019/10/15	2	91.50	1	90.60	91.00	1	3,637	0.03%
2019/10/14	1	92.70	0	0.00	92.60	1	3,794	0.03%
2019/10/09	1	92.50	0	0.00	91.70	1	3,964	0.03%
2019/10/08	1	94.60	0	0.00	94.40	1	4,032	0.02%
2019/10/04	2	96.55	0	0.00	95.60	2	4,107	0.05%
2019/10/02	3	96.63	1	97.00	97.00	2	4,235	0.05%
2019/10/01	5	99.02	3	98.23	98.10	2	4,277	0.05%
2019/09/27	3	100.13	4	99.68	99.10	-1	4,321	-0.02%
2019/09/26	17	101.85	24	102.29	102.00	-7	4,443	-0.16%
2019/09/25	0	0.00	4	97.55	99.10	-4	4,626	-0.09%
2019/09/23	1	95.90	0	0.00	96.40	1	4,675	0.02%
2019/09/20	1	95.20	0	0.00	95.20	1	4,734	0.02%
2019/09/19	1.1	95.42	0	0.00	95.50	1.1	4,801	0.02%
2019/09/18	1	95.80	0	0.00	95.70	1	4,887	0.02%
2019/09/17	0	0.00	2	96.94	96.30	-2	4,952	-0.04%
2019/09/16	0.1	94.50	2	94.40	95.10	-2	5,076	-0.04%
2019/09/12	8	95.08	9	94.77	94.80	-1	5,214	-0.02%
2019/09/11	12	94.88	13	94.05	95.20	-1	5,336	-0.02%
2019/09/10	3	98.63	5	99.20	99.10	-2	5,396	-0.04%
2019/09/06	6	98.75	6	98.00	98.00	0	5,913	0.00%
2019/09/05	9	101.67	7	100.00	99.40	2	5,986	0.03%
2019/09/04	15	103.27	15	102.70	102.00	0	5,991	0.00%
2019/08/30	4	99.45	0	0.00	98.90	4	6,027	0.07%
2019/08/29	2	99.20	0	0.00	98.80	2	6,064	0.03%
2019/08/28	0	0.00	1.1	98.28	99.50	-1.1	6,050	-0.02%
2019/08/27	0	0.00	1	97.00	96.20	-1	6,103	-0.02%
2019/08/26	3.1	97.21	4	97.30	96.10	-0.9	6,136	-0.01%
2019/08/23	6	99.13	3	99.03	98.10	3	6,163	0.05%
2019/08/21	0	0.00	2	97.40	97.70	-2	6,203	-0.03%
2019/08/20	1	100.00	3	98.43	99.10	-2	6,208	-0.03%
2019/08/19	2	93.05	3	93.40	95.30	-1	6,310	-0.02%
2019/08/16	2	91.60	2	91.95	91.50	0	6,389	0.00%
2019/08/15	3	93.30	1	92.60	92.50	2	6,509	0.03%
2019/08/14	2	96.60	1	96.50	96.40	1	6,532	0.02%
2019/08/13	9	99.73	9	98.74	98.00	0	6,534	0.00%
2019/08/12	0	0.00	2	95.90	95.30	-2	6,536	-0.03%
2019/08/08	3	94.90	0	0.00	94.40	3	6,801	0.04%
2019/08/07	1	94.50	1	93.70	94.20	0	6,967	0.00%
2019/08/06	2	93.75	0	0.00	94.50	2	6,981	0.03%
2019/08/05	8	96.54	10	93.17	91.80	-2	6,942	-0.03%
2019/08/02	4	99.10	2	100.10	98.40	2	6,904	0.03%
2019/08/01	8	99.79	11	99.58	99.00	-3	6,905	-0.04%
2019/07/31	14	99.72	14	99.94	98.80	0	6,888	0.00%
2019/07/30	6	111.58	4	110.50	108.50	2	6,670	0.03%
2019/07/29	1	120.50	0	0.00	120.50	1	6,669	0.01%
2019/07/26	1	121.50	2	121.50	121.50	-1	6,751	-0.01%
2019/07/25	2	120.75	5	120.50	120.00	-3	6,772	-0.04%
2019/07/24	3	123.67	3	123.67	123.00	0	6,857	0.00%
2019/07/23	2	121.50	2	121.50	121.00	0	6,929	0.00%
2019/07/22	6	121.17	7	121.07	121.50	-1	7,018	-0.01%
2019/07/19	3	120.67	2	121.75	120.50	1	7,121	0.01%
2019/07/18	7	125.07	11	125.73	122.50	-4	7,141	-0.06%
2019/07/17	11	124.23	7	124.36	124.00	4	7,199	0.06%
2019/07/16	3	123.50	11	124.23	124.00	-8	7,198	-0.11%
2019/07/15	11	120.59	9	120.39	122.00	2	7,043	0.03%
2019/07/12	2	118.00	3	117.50	117.00	-1	6,933	-0.01%
2019/07/11	8	115.31	7	114.86	114.50	1	6,962	0.01%
2019/07/10	1	117.00	1	116.50	117.00	0	7,052	0.00%
2019/07/09	5	115.20	6	115.67	115.00	-1	7,262	-0.01%
2019/07/08	6	116.42	4	115.25	115.00	2	7,385	0.03%
2019/07/05	13	118.08	15	118.93	120.00	-2	7,655	-0.03%
2019/07/04	7	118.00	6	117.58	117.00	1	7,735	0.01%
2019/07/03	14	118.21	9	118.89	118.00	5	7,830	0.06%
2019/07/02	18	117.19	27	116.57	117.00	-9	7,847	-0.11%
2019/07/01	7	111.57	7	112.14	112.00	0	7,776	0.00%
2019/06/28	4	111.50	4	112.13	111.50	0	7,896	0.00%
2019/06/27	6	112.67	5	112.00	113.00	1	7,985	0.01%
2019/06/26	2	110.50	5	110.90	111.00	-3	8,050	-0.04%
2019/06/25	6	112.75	2	112.50	112.00	4	8,132	0.05%
2019/06/24	1	113.50	1	113.00	113.50	0	8,241	0.00%
2019/06/21	2	116.75	3	117.67	116.00	-1	8,307	-0.01%
2019/06/20	5	115.20	14	115.18	117.00	-9	8,286	-0.11%
2019/06/19	3	113.00	7	113.50	113.00	-4	8,261	-0.05%
2019/06/18	13	111.62	4	113.63	110.50	9	8,390	0.11%
2019/06/17	42	110.55	43	111.41	112.50	-1	8,383	-0.01%
2019/06/14	7	105.93	5	105.50	107.00	2	8,255	0.02%
2019/06/13	22	104.68	19	103.74	102.50	3	8,148	0.04%
2019/06/12	11	101.27	1	102.50	104.00	10	8,351	0.12%
2019/06/11	7	102.29	3	103.00	101.00	4	8,488	0.05%
2019/06/10	1	100.00	16	100.31	103.00	-15	8,928	-0.17%
2019/06/06	18	98.42	14	98.69	98.80	4	9,213	0.04%
2019/06/05	5	99.52	12	102.04	98.50	-7	9,261	-0.08%
2019/06/04	7	101.07	10	101.40	101.00	-3	9,309	-0.03%
2019/06/03	5	103.20	6	103.75	100.50	-1	9,497	-0.01%
2019/05/31	6	104.58	5	104.00	103.50	1	9,559	0.01%
2019/05/30	7	104.57	10	104.90	104.00	-3	9,631	-0.03%
2019/05/29	7	106.86	6	106.25	105.00	1	9,784	0.01%
2019/05/28	8	106.00	7	104.86	108.50	1	9,943	0.01%
2019/05/27	6	104.17	7	104.36	104.00	-1	9,925	-0.01%
2019/05/24	22	107.43	16	106.94	104.50	6	10,059	0.06%
2019/05/23	4	102.88	8	103.13	105.00	-4	9,946	-0.04%
2019/05/22	19	103.26	16	102.56	101.50	3	9,930	0.03%
2019/05/21	2	99.60	3	98.80	100.00	-1	9,909	-0.01%
2019/05/20	3	98.93	0	0.00	97.80	3	10,089	0.03%
2019/05/17	12	101.63	26	100.33	99.80	-14	10,302	-0.14%
2019/05/16	7	102.43	8	104.69	100.00	-1	10,309	-0.01%
2019/05/15	15	100.78	8	99.48	102.00	7	10,145	0.07%
2019/05/14	3	89.20	7	89.84	93.00	-4	10,134	-0.04%
2019/05/10	3	91.47	5	93.58	91.50	-2	10,486	-0.02%
2019/05/09	8	92.46	19	92.26	92.70	-11	10,509	-0.10%
2019/05/08	3	99.80	0	0.00	97.80	3	10,650	0.03%
2019/05/07	0	0.00	1	98.90	98.80	-1	10,661	-0.01%
2019/05/06	0	0.00	1	98.40	96.60	-1	10,796	-0.01%
2019/05/03	4	96.63	2	98.10	98.70	2	10,910	0.02%
2019/05/02	2	92.35	2	92.40	94.80	0	10,931	0.00%
2019/04/30	2	93.30	2	94.10	94.00	0	10,897	0.00%
2019/04/29	16	91.80	6	93.18	89.80	10	10,771	0.09%
2019/04/26	11	97.65	5	97.18	95.00	6	10,651	0.06%
2019/04/25	11	99.17	11	100.00	98.00	0	10,556	0.00%
2019/04/24	4	105.13	2	106.25	104.00	2	10,417	0.02%
2019/04/23	5	109.70	7	110.36	110.00	-2	10,323	-0.02%
2019/04/22	13	105.23	3	105.00	105.50	10	10,162	0.10%
2019/04/19	4	103.13	1	101.50	101.50	3	10,128	0.03%
2019/04/18	1.1	104.95	3	105.17	104.00	-1.9	10,111	-0.02%
2019/04/17	16	107.53	1	109.00	106.50	15	10,075	0.15%
2019/04/16	6	103.00	26	103.00	105.50	-20	10,023	-0.20%
2019/04/15	13	109.27	10	110.10	105.50	3	9,913	0.03%
2019/04/12	7	113.00	1	114.50	112.50	6	9,713	0.06%
2019/04/11	11	110.95	10	112.70	110.50	1	9,613	0.01%
2019/04/10	7	115.71	8	115.50	117.00	-1	9,301	-0.01%
2019/04/09	3	114.17	3	116.50	113.00	0	9,170	0.00%
2019/04/08	11	117.09	0	0.00	113.00	11	9,023	0.12%
2019/04/03	8	121.25	2.1	120.51	120.00	6	8,840	0.07%
2019/04/02	4.2	116.10	7	116.43	115.50	-2.9	8,605	-0.03%
2019/04/01	7	122.00	2	123.50	117.50	5	8,423	0.06%
2019/03/29	4	123.25	4	124.88	121.50	0	8,290	0.00%
2019/03/28	8.1	125.31	7	125.21	125.00	1.1	8,214	0.01%
2019/03/27	3	129.33	8	127.06	125.00	-5	8,173	-0.06%
2019/03/26	7	133.36	4	133.88	131.00	3	8,153	0.04%
2019/03/25	4	134.25	3	134.67	135.50	1	8,054	0.01%
2019/03/22	2	134.00	5	133.50	134.50	-3	7,981	-0.04%
2019/03/21	10	134.15	10	133.15	135.00	0	7,915	0.00%
2019/03/20	11	128.18	12	128.29	131.00	-1	7,718	-0.01%
2019/03/19	11	127.59	10.4	128.45	126.00	0.6	7,683	0.01%
2019/03/18	0	0.00	3	124.33	124.50	-3	7,562	-0.04%
2019/03/15	10.1	125.05	4	125.75	125.00	6.1	7,641	0.08%
2019/03/14	7	124.14	7	123.79	127.00	0	7,503	0.00%
2019/03/13	20	122.25	22	122.16	123.00	-2	7,558	-0.03%
2019/03/12	14	115.11	18	114.69	118.50	-4	7,103	-0.06%
2019/03/11	5	108.60	4	108.63	108.00	1	6,854	0.01%
2019/03/08	7	108.93	5	108.90	111.50	2	6,836	0.03%
2019/03/07	2	111.25	9	112.72	108.00	-7	6,888	-0.10%
2019/03/06	16	109.38	8	108.75	111.00	8	6,788	0.12%
2019/03/05	13	107.38	14	105.68	105.50	-1	6,726	-0.01%
2019/03/04	26.3	107.14	32	105.81	103.50	-5.7	6,741	-0.08%
2019/02/27	26	102.25	18	102.67	106.00	8	6,653	0.12%
2019/02/26	30	98.24	23	97.60	96.50	7	6,614	0.11%
2019/02/25	20	97.21	20	96.48	96.20	0	6,869	0.00%
2019/02/22	2	105.00	2	105.50	106.00	0	6,893	0.00%
2019/02/21	21	107.52	21	107.48	106.50	0	6,847	0.00%
2019/02/20	14	109.43	13	110.58	111.00	1	6,946	0.01%
2019/02/19	18	109.11	19	108.61	109.00	-1	6,887	-0.01%
2019/02/18	1	103.00	8	103.30	107.00	-7	6,640	-0.11%
2019/02/15	6	97.90	2	98.25	97.30	4	6,388	0.06%
2019/02/14	2	96.30	9	98.22	97.40	-7	6,291	-0.11%
2019/02/13	7	98.74	7	98.26	99.10	0	6,187	0.00%
2019/02/12	9	93.50	9	94.80	95.80	0	6,032	0.00%
2019/02/11	1	91.00	19	89.91	91.00	-18	5,808	-0.31%
2019/01/30	8	84.54	5	83.00	82.80	3	5,644	0.05%
2019/01/29	2	83.00	9	83.09	83.80	-7	5,605	-0.12%
2019/01/28	2	81.55	5	81.56	81.10	-3	5,443	-0.06%
2019/01/25	18	80.97	16	80.72	80.80	2	5,397	0.04%
2019/01/24	11	79.02	16	78.83	79.90	-5	5,292	-0.09%
2019/01/23	7	75.27	4	75.43	76.20	3	5,181	0.06%
2019/01/18	9	72.92	6	72.82	72.50	3	5,389	0.06%
2019/01/17	1	70.80	0	0.00	70.00	1	5,515	0.02%
2019/01/15	2	73.10	0	0.00	73.10	2	5,906	0.03%
2019/01/14	1	72.90	1	72.60	72.80	0	5,989	0.00%
2019/01/09	3	76.77	0	0.00	76.00	3	6,455	0.05%
2019/01/08	0	0.00	12	78.25	77.50	-12	6,583	-0.18%
2019/01/07	0	0.00	1	77.20	76.20	-1	6,834	-0.01%
2019/01/04	2	76.40	2	76.85	75.70	0	6,930	0.00%
2019/01/03	1	78.00	1	77.50	77.20	0	7,041	0.00%
2019/01/02	5	77.56	12	78.00	77.30	-7	7,151	-0.10%
2018/12/28	1	74.30	0	0.00	74.10	1	7,466	0.01%
2018/12/26	1	71.60	0	0.00	71.60	1	7,653	0.01%
2018/12/25	5	72.50	0	0.00	73.10	5	7,647	0.07%
2018/12/24	1	73.70	5	73.82	74.20	-4	7,653	-0.05%
2018/12/22	1	71.80	0	0.00	72.50	1	7,636	0.01%
2018/12/21	0	0.00	8	72.54	73.50	-8	7,630	-0.10%
2018/12/20	2	68.90	8.1	71.37	73.40	-6.1	7,589	-0.08%
2018/12/19	9.1	72.03	4	76.03	71.30	5.1	7,486	0.07%
2018/12/18	5	79.10	1	81.00	79.00	4	7,334	0.05%
2018/12/17	2	80.85	1	80.10	80.90	1	7,298	0.01%
2018/12/14	8	79.58	7	80.64	79.20	1	7,283	0.01%
2018/12/13	4	79.87	1	81.00	80.70	3	7,234	0.04%
2018/12/12	6	82.55	17	82.31	81.60	-11	7,186	-0.15%
2018/12/11	1	80.00	12	80.63	80.00	-11	7,080	-0.16%
2018/12/10	12	78.78	10	81.06	79.20	2	7,022	0.03%
2018/12/07	2	80.30	4	78.10	80.20	-2	6,862	-0.03%
2018/12/06	18	76.48	12	77.59	74.10	6	6,722	0.09%
2018/12/05	1	77.70	3	77.13	77.70	-2	6,497	-0.03%
2018/12/04	2	78.30	0	0.00	77.10	2	6,469	0.03%
2018/12/03	8	78.60	6	79.07	78.80	2	6,434	0.03%
2018/11/30	9	78.49	1	77.50	78.00	8	6,371	0.13%
2018/11/29	2	78.25	19	77.50	77.90	-17	6,209	-0.27%
2018/11/28	13	77.42	6	76.50	76.10	7	6,073	0.12%
2018/11/27	2	76.35	2	76.50	78.20	0	5,967	0.00%
2018/11/26	5	75.70	2	76.40	76.40	3	5,845	0.05%
2018/11/23	8	75.51	5	75.72	75.60	3	5,714	0.05%
2018/11/22	30	72.83	20	74.88	73.80	10	5,505	0.18%
2018/11/21	1	70.00	5	69.62	70.50	-4	5,205	-0.08%
2018/11/20	2	64.80	3	64.53	64.10	-1	4,983	-0.02%
2018/11/19	102	63.75	102	63.50	64.60	0	4,935	0.00%	大買/大賣/
2018/11/16	0	0.00	1	62.30	62.30	-1	4,731	-0.02%
2018/11/14	3	57.93	9	58.12	57.20	-6	4,642	-0.13%
2018/11/13	3	56.73	3	56.47	57.30	0	4,631	0.00%
2018/11/09	1	58.90	0	0.00	59.40	1	4,649	0.02%
2018/11/08	10	59.82	0	0.00	59.00	10	4,641	0.22%
2018/11/07	1	59.70	1	59.70	60.20	0	4,623	0.00%
2018/11/06	1	59.20	0	0.00	59.20	1	4,648	0.02%
2018/11/05	1	59.30	3	58.53	58.60	-2	4,615	-0.04%
2018/11/01	2	60.35	9	60.00	60.80	-7	4,565	-0.15%
2018/10/31	0	0.00	3	58.90	59.70	-3	4,525	-0.07%
2018/10/30	8	60.49	7	59.00	59.00	1	4,504	0.02%
2018/10/29	1	57.10	3	59.13	58.70	-2	4,479	-0.04%
2018/10/26	8	61.80	7	61.63	60.30	1	4,417	0.02%
2018/10/25	7	63.91	2	63.05	63.30	5	4,334	0.12%
2018/10/24	1	63.00	9	64.89	63.00	-8	4,179	-0.19%
2018/10/23	7	68.89	5	68.74	65.90	2	4,012	0.05%
2018/10/22	6	66.37	1	67.50	66.20	5	3,782	0.13%
2018/10/19	9	66.18	2	65.75	67.60	7	3,731	0.19%
2018/10/18	7	67.24	6	66.97	66.00	1	3,623	0.03%
2018/10/17	30	67.15	23	67.11	67.20	7	3,478	0.20%
2018/10/16	9	65.32	9	65.41	63.40	0	3,237	0.00%
2018/10/15	7	65.07	6	64.98	65.90	1	3,152	0.03%
2018/10/12	3	61.90	8	63.49	63.80	-5	2,834	-0.18%
2018/10/11	13	58.86	12	57.45	58.00	1	2,746	0.04%
2018/10/09	10	62.41	11	60.36	61.00	-1	2,633	-0.04%
2018/10/08	12	61.20	20	60.86	62.50	-8	2,566	-0.31%
2018/10/05	4	56.85	7	57.04	58.30	-3	2,235	-0.13%
2018/10/04	4	51.40	9	52.89	53.00	-5	2,106	-0.24%
2018/10/03	5	51.86	0	0.00	51.90	5	2,178	0.23%
2018/10/02	1	54.00	0	0.00	52.80	1	2,215	0.05%
2018/10/01	0	0.00	10	52.88	53.20	-10	2,299	-0.43%
2018/09/28	2	51.80	0	0.00	51.60	2	2,343	0.09%
2018/09/27	2	52.10	3	52.90	52.10	-1	2,397	-0.04%
2018/09/26	2	52.20	0	0.00	52.10	2	2,480	0.08%
2018/09/25	4	52.53	0	0.00	52.80	4	2,515	0.16%
2018/09/21	2	51.35	2	51.70	51.40	0	2,522	0.00%
2018/09/20	5	52.22	4	52.50	51.00	1	2,527	0.04%
2018/09/19	1	50.60	0	0.00	50.70	1	2,520	0.04%
2018/09/18	3	51.00	0	0.00	50.60	3	2,541	0.12%
2018/09/14	1	54.30	1	54.00	54.50	0	2,606	0.00%
2018/09/13	0	0.00	2	52.35	52.10	-2	2,646	-0.08%
2018/09/12	3	51.47	0	0.00	51.70	3	2,674	0.11%
2018/09/11	0	0.00	1	53.00	53.20	-1	2,726	-0.04%
2018/09/10	1	52.60	1	52.70	52.60	0	2,773	0.00%
2018/09/07	12	58.85	0	0.00	55.00	12	2,856	0.42%
2018/09/06	2	60.70	0	0.00	61.00	2	2,910	0.07%
2018/09/03	1	61.90	2	61.55	61.60	-1	3,298	-0.03%
2018/08/31	3	62.97	1	62.40	62.40	2	3,463	0.06%
2018/08/28	1	63.80	4	63.63	62.30	-3	4,051	-0.07%
2018/08/27	0	0.00	2	60.85	61.30	-2	4,378	-0.05%
2018/08/24	4	60.58	0	0.00	60.40	4	4,642	0.09%
2018/08/23	2	61.85	1	61.90	61.70	1	4,728	0.02%
2018/08/21	1	63.90	0	0.00	63.30	1	4,794	0.02%
2018/08/17	2	65.60	1	64.50	63.50	1	4,855	0.02%
2018/08/16	0	0.00	3	62.53	63.50	-3	4,894	-0.06%
2018/08/15	2	62.50	1	63.70	62.40	1	5,003	0.02%
2018/08/13	1	64.50	3	66.20	63.10	-2	5,122	-0.04%
2018/08/08	3	71.53	0	0.00	69.70	3	5,338	0.06%
2018/08/07	1	71.00	0	0.00	70.40	1	5,395	0.02%
2018/08/06	3	72.77	1	72.90	72.60	2	5,481	0.04%
2018/08/02	0	0.00	1	70.30	69.00	-1	5,629	-0.02%
2018/07/31	10	67.14	0	0.00	67.20	10	5,789	0.17%
2018/07/30	0	0.00	5	67.60	66.80	-5	5,933	-0.08%
2018/07/27	1	69.60	1	69.40	68.50	0	6,185	0.00%
2018/07/25	0	0.00	2	69.30	69.00	-2	6,470	-0.03%
2018/07/24	2	67.70	1	70.10	69.90	1	6,670	0.01%
2018/07/23	1	67.00	0	0.00	67.10	1	6,880	0.01%
2018/07/20	1	71.60	1	71.90	69.20	0	7,331	0.00%
2018/07/19	0	0.00	1	69.00	69.00	-1	7,533	-0.01%
2018/07/18	0	0.00	2	71.25	69.60	-2	7,690	-0.03%
2018/07/17	0	0.00	1	71.70	71.30	-1	7,892	-0.01%
2018/07/16	5	75.60	1	75.00	74.70	4	8,350	0.05%
2018/07/13	1	72.00	2	72.65	72.10	-1	8,375	-0.01%
2018/07/12	3	70.40	2	70.05	70.90	1	8,422	0.01%
2018/07/11	15	68.42	1	68.70	68.00	14	8,458	0.17%
2018/07/06	2	63.45	0	0.00	62.80	2	8,858	0.02%
2018/07/05	1	67.50	71	66.51	65.10	-70	8,967	-0.78%
2018/07/04	26	69.96	45	69.47	67.50	-19	9,071	-0.21%
2018/07/03	32	75.44	0	0.00	73.50	32	9,087	0.35%
2018/07/02	11	77.89	32	78.36	77.90	-21	9,095	-0.23%
2018/06/29	11	76.73	0	0.00	76.80	11	9,088	0.12%
2018/06/28	5	76.80	7	77.87	76.80	-2	9,137	-0.02%
2018/06/27	22	78.09	0	0.00	77.10	22	9,111	0.24%
2018/06/26	41	79.86	1	79.70	78.20	40	9,109	0.44%
2018/06/25	12	81.88	10	84.20	81.80	2	9,075	0.02%
2018/06/22	12	83.70	0	0.00	83.30	12	9,151	0.13%
2018/06/21	0	0.00	2	84.75	85.00	-2	9,106	-0.02%
2018/06/20	1	82.80	10	85.00	82.90	-9	9,071	-0.10%
2018/06/19	13	83.60	3	83.93	83.30	10	9,004	0.11%
2018/06/15	9	83.84	1	85.00	83.50	8	8,952	0.09%
2018/06/14	5	88.44	4	89.73	87.30	1	8,842	0.01%
2018/06/13	5	88.90	1	90.10	88.20	4	8,725	0.05%
2018/06/12	2	87.90	4	86.58	87.30	-2	8,543	-0.02%
2018/06/11	4	85.35	2	85.75	86.00	2	8,383	0.02%
2018/06/08	2	84.80	1	85.40	84.90	1	8,330	0.01%
2018/06/07	1	90.80	4	92.03	89.10	-3	8,154	-0.04%
2018/06/06	1	91.10	9	89.29	88.80	-8	7,921	-0.10%
2018/06/05	7	89.56	9	89.13	88.90	-2	7,773	-0.03%
2018/06/04	20	89.82	10	88.92	87.10	10	7,532	0.13%
2018/06/01	3	83.33	7	83.79	86.30	-4	7,180	-0.06%
2018/05/31	2	72.80	10	76.61	78.50	-8	6,909	-0.12%
2018/05/30	1	72.00	1	73.00	72.00	0	6,813	0.00%
2018/05/29	5	73.02	2	72.10	72.00	3	6,763	0.04%
2018/05/28	2	74.45	0	0.00	73.90	2	6,727	0.03%
2018/05/25	3	75.20	2	74.20	74.00	1	6,697	0.01%
2018/05/24	2	77.10	1	77.60	77.00	1	6,643	0.02%
2018/05/23	2	76.90	6	76.32	77.60	-4	6,567	-0.06%
2018/05/22	3	74.20	3	74.20	73.40	0	6,431	0.00%
2018/05/21	3	72.93	15	72.34	73.40	-12	6,376	-0.19%
2018/05/18	8	76.28	8	75.20	74.80	0	6,269	0.00%
2018/05/17	3	77.93	0	0.00	77.80	3	6,178	0.05%
2018/05/16	3	80.90	4	81.50	77.30	-1	6,093	-0.02%
2018/05/15	6	80.80	0	0.00	79.10	6	5,974	0.10%
2018/05/14	6	79.58	1	80.80	81.20	5	5,886	0.08%
2018/05/11	1	80.00	1	78.60	78.60	0	5,761	0.00%
2018/05/10	0	0.00	4	81.25	81.90	-4	5,666	-0.07%
2018/05/09	4	79.28	5	78.34	77.00	-1	5,455	-0.02%
2018/05/08	20	83.34	0	0.00	80.90	20	5,277	0.38%
2018/05/07	7	82.19	7	81.83	82.80	0	5,180	0.00%
2018/05/04	7	81.80	11	79.47	80.30	-4	5,026	-0.08%
2018/05/03	16	89.18	8	87.98	86.10	8	4,759	0.17%
2018/05/02	1	89.50	4.1	89.77	91.20	-3.1	4,545	-0.07%
2018/04/30	5	91.08	2	90.15	89.20	3	4,420	0.07%
2018/04/27	2.1	88.91	5	90.72	88.80	-3	4,208	-0.07%
2018/04/26	8	88.36	3	89.83	91.00	5	3,949	0.13%
2018/04/25	2	87.00	30	86.81	88.90	-28	3,471	-0.81%
2018/04/24	6	84.35	1	86.90	80.90	5	3,192	0.16%
2018/04/23	29	83.96	14	84.61	83.00	15	3,014	0.50%
2018/04/20	18	81.65	13	82.90	81.80	5	2,787	0.18%
2018/04/19	0	0.00	2	77.75	78.60	-2	2,277	-0.09%
2018/04/18	6	70.30	0	0.00	71.50	6	2,129	0.28%
2018/04/17	1	65.60	2	67.55	67.30	-1	2,016	-0.05%
2018/04/16	2	71.55	2	71.15	71.50	0	1,902	0.00%
2018/04/13	3	70.30	4	71.03	70.50	-1	1,770	-0.06%
2018/04/12	10	69.19	6	69.75	70.00	4	1,579	0.25%
2018/04/11	0	0.00	7	62.86	65.70	-7	1,255	-0.56%
2018/04/10	6	62.05	3	60.60	59.80	3	1,088	0.28%
2018/04/09	3	57.23	13	59.75	60.90	-10	926	-1.08%
2018/04/03	2	55.70	2	54.80	55.40	0	816	0.00%
2018/04/02	1	54.70	6	54.75	54.60	-5	764	-0.65%
2018/03/31	0	0.00	3	54.63	55.20	-3	730	-0.41%
2018/03/29	0	0.00	1	54.00	53.30	-1	650	-0.15%
2018/03/28	1	53.30	1	54.10	53.00	0	623	0.00%
2018/03/27	1	55.30	2	55.20	53.50	-1	598	-0.17%
2018/03/19	1	47.05	0	0.00	47.15	1	399	0.25%
2018/03/09	0	0.00	1	43.75	43.60	-1	371	-0.27%
2018/03/08	1	44.35	0	0.00	43.90	1	375	0.27%
2018/02/22	0	0.00	2	42.90	42.65	-2	406	-0.49%
2018/02/21	0	0.00	1	42.15	42.00	-1	420	-0.24%
2018/02/09	3	40.90	0	0.00	41.40	3	446	0.67%
2018/02/07	0	0.00	1	45.60	44.70	-1	483	-0.21%
2018/02/06	1	44.90	1	43.95	44.50	0	496	0.00%
2018/01/31	0	0.00	4	48.80	48.80	-4	564	-0.71%
2018/01/29	0	0.00	1	49.95	50.00	-1	607	-0.16%
2018/01/18	0	0.00	1	50.00	49.70	-1	667	-0.15%
2018/01/17	0	0.00	1	50.20	50.30	-1	668	-0.15%
2018/01/16	1	51.10	0	0.00	50.60	1	672	0.15%
2018/01/12	0	0.00	1	49.45	49.35	-1	646	-0.15%
2018/01/08	0	0.00	3	50.00	50.40	-3	642	-0.47%
2018/01/05	0	0.00	1	50.20	50.00	-1	643	-0.16%
2018/01/03	2	50.90	0	0.00	50.40	2	654	0.31%
2018/01/02	1	51.10	1	51.00	51.10	0	647	0.00%