美時 (1795)-凱基-高美館券商分點個股進出

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
323.0
漲跌
▼6.0
漲幅
-1.82%
成交量
3,444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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/30	1	323.00	0	0.00	323.00	1	6,606	0.02%
2024/04/29	0.1	316.50	11	320.29	329.00	-11	6,734	-0.16%
2024/04/26	2.1	311.56	1	314.00	314.50	1.1	6,767	0.02%
2024/04/25	9.1	315.47	2	315.75	312.00	7.1	6,784	0.10%
2024/04/24	5	320.39	8.3	320.83	320.50	-3.2	6,811	-0.05%
2024/04/23	2	318.02	2.1	317.21	320.50	-0.1	6,878	0.00%
2024/04/22	4	316.38	5	316.10	313.00	-1	7,002	-0.01%
2024/04/19	7	314.56	4	311.75	311.50	3	7,220	0.04%
2024/04/18	3	323.67	4	321.00	321.00	-1	7,168	-0.01%
2024/04/17	2.1	332.90	4	335.88	333.50	-1.9	7,175	-0.03%
2024/04/16	22.1	337.91	17.2	335.71	334.00	4.9	7,140	0.07%
2024/04/15	4	335.75	3.1	337.93	332.50	0.9	7,006	0.01%
2024/04/12	16	343.53	19.1	339.96	342.00	-3.1	7,026	-0.04%
2024/04/11	1	326.00	2.8	331.07	325.00	-1.8	6,982	-0.03%
2024/04/10	3.1	327.60	4	324.63	326.50	-0.9	6,910	-0.01%
2024/04/09	1.2	323.08	1.1	326.16	323.00	0.1	6,861	0.00%
2024/04/08	8.1	332.13	19.6	328.75	325.00	-11.5	6,869	-0.17%
2024/04/03	9	311.94	9.6	317.47	317.50	-0.6	6,735	-0.01%
2024/04/02	3	309.17	3	309.17	310.50	0	6,597	0.00%
2024/04/01	6	309.25	4	311.01	308.00	2	6,573	0.03%
2024/03/29	12.3	306.37	7.1	303.24	304.00	5.3	6,465	0.08%
2024/03/28	6.1	311.04	3.1	308.25	306.00	3	6,436	0.05%
2024/03/27	7	308.29	16.2	308.27	310.00	-9.2	6,315	-0.15%
2024/03/26	6	294.42	5	297.20	293.00	1	5,985	0.02%
2024/03/25	9	297.67	23.1	295.43	294.50	-14.1	5,987	-0.24%
2024/03/22	3	286.15	5	282.20	288.50	-2	5,788	-0.03%
2024/03/21	4	275.63	1	276.50	274.50	3	5,766	0.05%
2024/03/20	0.1	277.50	0	0.00	276.50	0.1	5,825	0.00%
2024/03/19	0.2	274.00	1	276.00	275.50	-0.9	5,811	-0.01%
2024/03/18	0	0.00	11	270.14	271.00	-11	5,894	-0.19%
2024/03/15	5	267.51	6	269.25	271.50	-1	5,928	-0.02%
2024/03/14	4	268.50	5	270.90	270.00	-1	5,896	-0.02%
2024/03/13	10.3	269.86	0	0.00	266.50	10.3	5,939	0.17%
2024/03/11	6	274.42	1	277.00	273.50	5	6,070	0.08%
2024/03/08	2	280.26	0	278.00	275.00	2	6,246	0.03%
2024/03/07	4	283.64	2	284.25	284.00	2	6,386	0.03%
2024/03/06	3	289.18	0	0.00	289.00	3	6,581	0.05%
2024/03/05	7.1	295.06	6	296.25	294.50	1.1	6,582	0.02%
2024/03/04	1	288.05	3	291.50	291.50	-2	6,550	-0.03%
2024/03/01	0	0.00	1	289.50	289.50	-1	6,606	-0.02%
2024/02/29	5.1	292.77	2	295.00	289.50	3.1	6,850	0.04%
2024/02/27	5	295.93	12	298.33	296.00	-7	6,802	-0.10%
2024/02/26	2	287.99	18	285.26	293.50	-16	6,616	-0.24%
2024/02/23	3	273.00	0	0.00	272.00	3	6,475	0.05%
2024/02/22	2.1	275.27	0	0.00	273.00	2.1	6,523	0.03%
2024/02/21	1	277.00	1	279.50	276.50	0	6,639	0.00%
2024/02/19	7	277.93	4	277.75	275.00	3	6,836	0.04%
2024/02/16	3	275.00	1	275.00	277.00	2	6,991	0.03%
2024/02/15	2	272.25	0	0.00	273.00	2	7,030	0.03%
2024/02/02	7	274.64	2	276.25	274.50	5	7,221	0.07%
2024/02/01	3	282.83	5	284.10	282.00	-2	7,231	-0.03%
2024/01/31	2	276.75	6	277.75	279.50	-4	7,211	-0.06%
2024/01/30	4	272.63	2	276.00	271.00	2	7,270	0.03%
2024/01/29	1	276.00	1	276.50	277.00	0	7,243	0.00%
2024/01/26	3	275.16	3	275.00	273.50	0	7,327	0.00%
2024/01/25	2	277.50	3	277.00	274.50	-1	7,375	-0.01%
2024/01/24	2	278.50	2	278.75	278.00	0	7,471	0.00%
2024/01/23	6	274.08	2	277.50	276.50	4	7,556	0.05%
2024/01/22	8	283.06	1	283.00	282.50	7	7,586	0.09%
2024/01/19	2	287.50	3	289.17	288.50	-1	7,813	-0.01%
2024/01/18	3.2	290.00	4	287.00	288.50	-0.8	7,923	-0.01%
2024/01/17	7	293.29	7	294.14	288.50	0	8,052	0.00%
2024/01/16	5	300.30	9	300.83	303.00	-4	8,078	-0.05%
2024/01/15	4	295.00	6.2	293.18	296.50	-2.2	7,934	-0.03%
2024/01/12	1	283.00	3	286.00	282.50	-2	7,715	-0.03%
2024/01/11	3	282.51	2	283.75	281.50	1	7,746	0.01%
2024/01/10	2	288.00	5	288.20	290.00	-3	7,653	-0.04%
2024/01/09	3	286.83	4	285.88	288.00	-1	7,613	-0.01%
2024/01/08	3	282.00	6.1	286.74	284.50	-3.1	7,572	-0.04%
2024/01/05	2	277.00	6	280.17	285.00	-4	7,456	-0.05%
2024/01/04	3	272.50	5	274.00	272.00	-2	7,277	-0.03%
2024/01/03	6	275.50	0	0.00	270.50	6	7,252	0.08%
2024/01/02	1	275.50	7	275.57	275.50	-6	7,146	-0.08%
2023/12/29	2	272.00	5.2	270.97	272.00	-3.1	7,086	-0.04%
2023/12/28	4	266.75	7	270.36	264.00	-3	7,011	-0.04%
2023/12/27	2.2	269.41	4	267.50	269.50	-1.8	6,981	-0.03%
2023/12/25	6.2	261.47	2	260.25	260.00	4.2	6,955	0.06%
2023/12/22	0	0.00	1	269.00	267.00	-1	6,893	-0.01%
2023/12/21	3	271.33	2	270.25	268.50	1	6,890	0.01%
2023/12/20	3	274.67	2	278.50	273.50	1	6,861	0.01%
2023/12/19	4	273.38	5	274.40	273.50	-1	6,779	-0.01%
2023/12/18	3	272.83	4	277.75	272.50	-1	6,815	-0.01%
2023/12/15	5	274.40	4	273.63	274.00	1	6,831	0.01%
2023/12/14	1	268.50	1	270.50	268.50	0	6,792	0.00%
2023/12/13	11	269.41	4	271.75	264.50	7	6,764	0.10%
2023/12/12	0	0.00	2	275.00	274.00	-2	6,707	-0.03%
2023/12/11	3	274.33	1	274.04	274.50	2	6,653	0.03%
2023/12/08	4	274.88	3	275.00	272.00	1	6,615	0.02%
2023/12/07	13	277.46	4	275.63	274.00	9	6,627	0.14%
2023/12/06	1	273.00	1.1	271.00	270.00	-0.1	6,521	0.00%
2023/12/05	4	273.63	3	275.33	272.00	1	6,487	0.02%
2023/12/04	4	277.67	6.1	278.33	277.00	-2.1	6,286	-0.03%
2023/12/01	7	265.07	7.2	267.97	267.50	-0.2	6,085	0.00%
2023/11/30	2	258.25	3	259.67	258.50	-1	5,839	-0.02%
2023/11/29	2	261.50	9	260.28	261.00	-7	5,805	-0.12%
2023/11/28	3.2	258.16	4	257.63	258.00	-0.8	5,753	-0.01%
2023/11/27	8	260.38	13.1	259.50	257.00	-5.1	5,706	-0.09%
2023/11/24	2	249.00	0	0.00	250.00	2	5,466	0.04%
2023/11/22	3	249.16	5	249.30	245.50	-2	5,363	-0.04%
2023/11/21	4.1	248.67	2	248.50	248.00	2.1	5,328	0.04%
2023/11/20	10	255.55	5	255.70	251.50	5	5,321	0.09%
2023/11/17	5	255.00	9	254.39	254.00	-4	5,218	-0.08%
2023/11/16	7	254.43	3	255.34	253.00	4	5,168	0.08%
2023/11/15	7	246.50	10.1	247.43	252.00	-3.1	5,061	-0.06%
2023/11/14	2	231.75	3	235.33	238.50	-1	4,929	-0.02%
2023/11/13	4.1	234.68	2.1	234.32	233.00	2	4,992	0.04%
2023/11/10	12	240.96	9	241.89	240.50	3	5,229	0.06%
2023/11/09	9	242.39	8	239.94	236.00	1	5,220	0.02%
2023/11/08	3	243.00	6	242.50	242.00	-3	5,433	-0.05%
2023/11/07	10	247.45	4	249.15	243.50	6	5,584	0.11%
2023/11/06	4	246.25	5	246.10	247.00	-1	5,726	-0.02%
2023/11/03	9	252.38	8.4	247.80	244.50	0.6	5,828	0.01%
2023/11/02	8	247.38	8	246.38	248.50	0	5,801	0.00%
2023/11/01	9	252.94	8	255.06	251.00	1	5,757	0.02%
2023/10/31	5	250.70	4	253.75	252.00	1	5,689	0.02%
2023/10/30	8	255.50	10.1	254.71	252.00	-2.1	5,730	-0.04%
2023/10/27	10	250.85	12	251.83	254.00	-2	5,619	-0.04%
2023/10/26	3.4	239.57	4	239.25	236.00	-0.6	5,359	-0.01%
2023/10/25	5	240.30	8	243.75	240.00	-3	5,272	-0.06%
2023/10/24	16	219.88	17	222.15	230.00	-1	5,133	-0.02%
2023/10/23	1	215.50	14	214.75	215.00	-13	5,129	-0.25%
2023/10/20	6	210.00	0	0.00	208.50	6	5,254	0.11%
2023/10/19	7	212.22	1	218.50	218.00	6	5,417	0.11%
2023/10/18	2	212.50	2	213.00	210.50	0	5,566	0.00%
2023/10/17	1	221.95	1	219.00	217.00	0	5,735	0.00%
2023/10/16	0	0.00	3	224.33	220.50	-3	5,918	-0.05%
2023/10/13	6.1	229.77	4	229.50	227.50	2.1	5,982	0.03%
2023/10/12	3	231.83	1	229.00	232.50	2	6,058	0.03%
2023/10/11	2	234.00	3	235.00	232.00	-1	6,183	-0.02%
2023/10/06	1.1	237.50	2	238.50	238.00	-1	6,303	-0.02%
2023/10/05	2	237.50	3	236.33	235.00	-1	6,449	-0.02%
2023/10/04	0	0.00	2	233.50	232.50	-2	6,534	-0.03%
2023/10/03	4.1	235.51	4	234.63	234.00	0.1	6,640	0.00%
2023/10/02	3.1	239.16	0	0.00	238.00	3.1	6,719	0.05%
2023/09/28	0.1	238.50	0	0.00	238.50	0.1	6,825	0.00%
2023/09/27	0	0.00	2	236.25	237.00	-2	6,999	-0.03%
2023/09/26	2.1	236.22	1.2	234.57	235.50	0.9	7,184	0.01%
2023/09/25	0	239.00	2	239.50	239.50	-2	7,529	-0.03%
2023/09/22	0	0.00	2.1	233.79	234.00	-2.1	7,696	-0.03%
2023/09/21	2	230.03	4.3	231.47	233.50	-2.2	7,937	-0.03%
2023/09/20	4.1	240.98	4	237.00	237.50	0.1	8,128	0.00%
2023/09/19	0	251.00	2	250.25	249.50	-2	8,256	-0.02%
2023/09/18	2	249.00	2	248.75	246.50	0	8,281	0.00%
2023/09/15	2	246.50	0	0.00	246.50	2	8,385	0.02%
2023/09/14	0	0.00	3	245.83	246.50	-3	8,414	-0.04%
2023/09/13	1	241.00	2	241.50	242.50	-1	8,469	-0.01%
2023/09/12	6.1	240.47	4.2	238.30	240.00	1.9	8,595	0.02%
2023/09/11	0	250.50	0	0.00	246.00	0	8,647	0.00%
2023/09/08	0.1	245.14	0	0.00	246.00	0.1	8,758	0.00%
2023/09/07	1.1	248.00	0	0.00	247.50	1.1	8,766	0.01%
2023/09/06	2	252.00	1	250.50	250.00	1	8,820	0.01%
2023/09/05	1	252.49	1	256.50	250.00	0	8,860	0.00%
2023/09/04	11	257.14	4	256.00	256.00	7	8,916	0.08%
2023/09/01	1	257.50	1	255.50	258.50	0	8,964	0.00%
2023/08/31	3	255.00	1	262.00	253.50	2	9,023	0.02%
2023/08/30	1	256.99	6	255.75	257.00	-5	9,202	-0.05%
2023/08/25	2.1	249.93	0	0.00	248.00	2.1	9,287	0.02%
2023/08/24	3.2	251.65	3	250.50	249.50	0.2	9,305	0.00%
2023/08/23	2	250.00	1	254.50	249.50	1	9,304	0.01%
2023/08/22	0.2	257.00	2	254.75	255.00	-1.8	9,425	-0.02%
2023/08/21	6	260.58	8	260.56	260.00	-2	9,482	-0.02%
2023/08/18	3	256.00	5	260.30	254.00	-2	9,590	-0.02%
2023/08/17	9	259.17	2	259.50	259.50	7	9,709	0.07%
2023/08/16	26.2	270.66	27	272.50	268.00	-0.8	9,745	-0.01%
2023/08/15	5	262.80	9	264.00	263.50	-4	10,042	-0.04%
2023/08/14	26	254.79	17	245.76	250.00	9	10,398	0.09%
2023/08/11	14	280.29	32	278.97	269.00	-18	10,493	-0.17%
2023/08/10	35	291.41	9	283.78	286.00	26	10,356	0.25%
2023/08/09	7	284.72	14.3	286.44	292.00	-7.3	10,287	-0.07%
2023/08/07	9	288.22	9	286.06	285.50	0	10,717	0.00%
2023/08/04	3	286.00	1	286.50	289.50	2	10,779	0.02%
2023/08/02	10	293.75	8	291.00	285.50	2	10,840	0.02%
2023/08/01	2	288.25	2	293.25	293.00	0	10,808	0.00%
2023/07/31	6	288.42	7.4	290.84	286.50	-1.4	10,838	-0.01%
2023/07/28	7.2	290.81	6	286.83	286.00	1.2	11,103	0.01%
2023/07/27	2.5	293.70	2	294.75	291.50	0.5	11,155	0.00%
2023/07/26	16	301.53	14	290.75	291.00	2	11,327	0.02%
2023/07/25	5	297.40	4.2	301.89	301.00	0.8	11,201	0.01%
2023/07/24	10.1	301.76	22	301.25	302.00	-11.9	11,079	-0.11%
2023/07/21	10	294.65	12.3	294.56	291.00	-2.3	10,941	-0.02%
2023/07/20	8.1	291.33	3	290.67	287.00	5.1	10,868	0.05%
2023/07/19	18	290.69	15	291.64	292.00	3	10,780	0.03%
2023/07/18	3	283.00	6	283.08	283.00	-3	10,718	-0.03%
2023/07/17	13	283.62	15	286.77	288.50	-2	10,907	-0.02%
2023/07/14	15	276.80	13	279.04	277.50	2	10,937	0.02%
2023/07/13	17	289.47	15	282.27	280.00	2	10,846	0.02%
2023/07/12	15	289.70	13	292.46	290.00	2	10,748	0.02%
2023/07/11	11	286.82	13	280.96	283.00	-2	10,628	-0.02%
2023/07/10	3	283.00	6	283.00	285.00	-3	10,638	-0.03%
2023/07/07	15	291.00	14	285.00	284.50	1	10,601	0.01%
2023/07/06	10	295.95	4	291.89	290.00	6	10,550	0.06%
2023/07/05	15.1	300.14	13	305.12	294.50	2.1	10,508	0.02%
2023/07/04	16	303.56	12	299.21	297.00	4	10,684	0.04%
2023/07/03	26.1	301.82	14	300.79	299.00	12.1	10,815	0.11%
2023/06/30	13	339.04	10	338.55	325.50	3	10,553	0.03%
2023/06/29	24.2	338.46	24.2	341.30	338.50	0.1	10,581	0.00%
2023/06/28	20	332.95	21	334.05	333.50	-1	10,466	-0.01%
2023/06/27	11.2	316.31	18	320.78	329.00	-6.8	10,336	-0.07%
2023/06/26	13	305.88	13	310.19	311.50	0	10,210	0.00%
2023/06/21	7.2	310.63	1	308.00	308.00	6.2	10,262	0.06%
2023/06/20	9	321.28	8	321.19	320.00	1	10,186	0.01%
2023/06/19	9	324.39	6	323.50	324.00	3	10,176	0.03%
2023/06/16	2	328.75	4	327.13	323.00	-2	10,180	-0.02%
2023/06/15	0	328.50	5.6	324.20	330.00	-5.6	10,090	-0.06%
2023/06/14	4	316.00	3	316.00	314.00	1	10,005	0.01%
2023/06/13	10	316.50	10	312.00	311.50	0	10,016	0.00%
2023/06/12	12	321.25	10	314.10	314.00	2	10,106	0.02%
2023/06/09	12	315.33	13	316.15	319.00	-1	10,155	-0.01%
2023/06/08	8.1	321.79	5	312.40	311.00	3.1	10,193	0.03%
2023/06/07	0.2	319.50	4	318.13	322.00	-3.8	10,291	-0.04%
2023/06/06	17	318.97	16	316.84	315.50	1	10,290	0.01%
2023/06/05	27.2	328.23	21	319.88	315.50	6.2	10,443	0.06%
2023/06/02	8.2	320.91	7	320.21	320.50	1.2	10,354	0.01%
2023/06/01	13	327.54	15	320.60	320.00	-2	10,395	-0.02%
2023/05/31	6	330.33	6	333.50	327.00	0	10,410	0.00%
2023/05/30	7	331.21	6	332.92	328.50	1	10,438	0.01%
2023/05/29	17	329.79	17	331.29	330.50	0	10,451	0.00%
2023/05/26	17	332.21	15	326.57	327.00	2	10,501	0.02%
2023/05/25	11	331.18	12	335.04	331.00	-1	10,435	-0.01%
2023/05/24	24	332.63	21	332.81	334.50	3	10,597	0.03%
2023/05/23	17	336.35	17.1	338.80	342.00	-0.1	10,554	0.00%
2023/05/22	19	336.97	17	333.82	332.00	2	10,623	0.02%
2023/05/19	59.2	341.23	53.3	338.95	343.50	6	10,942	0.05%
2023/05/18	28	322.77	40.5	329.80	339.00	-12.5	10,548	-0.12%
2023/05/17	30	299.57	45	299.49	308.50	-15	10,167	-0.15%
2023/05/16	5	278.80	6	279.33	280.50	-1	10,044	-0.01%
2023/05/15	18	284.53	19	280.16	275.50	-1	10,505	-0.01%
2023/05/12	18	290.75	16	289.38	289.00	2	10,560	0.02%
2023/05/11	18	290.75	16	289.38	283.50	2	10,608	0.02%
2023/05/10	5	278.30	14	283.89	285.00	-9	10,557	-0.09%
2023/05/09	9	285.00	4	282.63	279.00	5	11,202	0.04%
2023/05/08	7.1	283.03	15	284.13	287.00	-8	11,495	-0.07%
2023/05/05	27	281.09	29	279.64	281.50	-2	11,577	-0.02%
2023/05/04	24	279.52	26	280.10	279.00	-2	11,585	-0.02%
2023/05/03	3	276.33	3.4	273.32	272.50	-0.4	11,322	0.00%
2023/05/02	2	271.00	5.2	273.73	278.00	-3.2	11,293	-0.03%
2023/04/28	11	260.18	14	259.93	259.50	-3	11,163	-0.03%
2023/04/27	0	255.00	2	253.00	257.00	-2	11,317	-0.02%
2023/04/26	11	255.73	10	252.50	254.00	1	11,495	0.01%
2023/04/25	13.3	262.74	16.3	257.46	254.50	-3	11,533	-0.03%
2023/04/24	1	253.50	1.1	256.95	260.50	-0.1	11,571	0.00%
2023/04/21	12.5	258.54	9	253.94	250.00	3.5	11,703	0.03%
2023/04/20	16	274.00	24.1	272.27	265.00	-8.1	11,657	-0.07%
2023/04/19	7.1	261.11	7	269.14	269.00	0.1	11,532	0.00%
2023/04/18	2	262.25	3.2	265.18	265.50	-1.2	11,483	-0.01%
2023/04/17	1.3	263.70	0	0.00	262.00	1.3	11,531	0.01%
2023/04/14	3	267.33	2	266.25	265.00	1	11,654	0.01%
2023/04/13	3	272.50	4.2	271.71	267.00	-1.2	11,820	-0.01%
2023/04/12	0	270.50	6	271.17	267.50	-6	12,000	-0.05%
2023/04/11	2.1	268.10	2.1	266.48	265.50	0	12,263	0.00%
2023/04/10	2.3	271.35	2	274.25	265.50	0.3	12,365	0.00%
2023/04/07	21.2	275.83	20.3	274.54	273.00	0.9	12,493	0.01%
2023/04/06	9	265.22	13.4	266.48	269.50	-4.4	12,364	-0.04%
2023/03/31	3	252.00	2	254.00	251.00	1	12,223	0.01%
2023/03/30	14.1	259.93	10	257.55	257.50	4.1	12,342	0.03%
2023/03/29	1	258.00	1.5	252.50	258.00	-0.5	12,279	0.00%
2023/03/28	9	250.72	6	254.83	246.00	3	12,297	0.02%
2023/03/27	3	253.50	5	254.60	252.00	-2	12,263	-0.02%
2023/03/24	7	246.87	2	252.50	252.50	5	12,406	0.04%
2023/03/23	2	244.50	2.5	244.30	244.00	-0.5	12,539	0.00%
2023/03/22	2.1	244.50	3	244.33	243.50	-0.9	12,526	-0.01%
2023/03/21	2.1	245.90	2	248.75	243.50	0.1	12,477	0.00%
2023/03/20	0	0.00	2	248.00	248.50	-2	12,412	-0.02%
2023/03/17	5.1	248.00	2	249.00	247.50	3.1	12,389	0.02%
2023/03/16	7	248.06	4.1	245.25	245.50	3	12,333	0.02%
2023/03/15	4.4	251.69	7	253.86	254.50	-2.6	12,230	-0.02%
2023/03/14	13.1	254.48	12	251.71	248.00	1.1	12,164	0.01%
2023/03/13	18.1	255.07	23	252.13	250.00	-5	12,117	-0.04%
2023/03/10	13.2	263.75	21	255.86	255.00	-7.8	12,041	-0.06%
2023/03/09	14	272.54	13	271.35	270.00	1	11,896	0.01%
2023/03/08	19.4	280.09	17	277.74	271.50	2.4	11,878	0.02%
2023/03/07	9.2	282.29	2	277.50	277.50	7.2	11,702	0.06%
2023/03/06	21.1	282.52	13.1	281.86	285.00	8	12,145	0.07%
2023/03/03	3.1	282.67	1	282.00	278.50	2.1	13,111	0.02%
2023/03/02	12	281.50	13	284.19	283.50	-1	13,927	-0.01%
2023/03/01	1.1	279.06	2	280.75	278.50	-0.9	14,737	-0.01%
2023/02/24	10	281.60	7	280.43	281.00	3	15,311	0.02%
2023/02/23	9	281.44	11	282.68	285.00	-2	15,679	-0.01%
2023/02/22	14	286.02	10	284.20	276.50	4	16,351	0.02%
2023/02/21	13.1	284.23	5	284.40	287.00	8.1	16,517	0.05%
2023/02/20	27	292.59	17.1	287.87	284.50	9.9	16,869	0.06%
2023/02/17	13	292.35	21.8	292.77	294.50	-8.8	16,801	-0.05%
2023/02/16	14	275.86	20	279.48	284.00	-6	16,713	-0.04%
2023/02/15	10	271.50	6	272.17	272.50	4	17,036	0.02%
2023/02/14	27.1	273.57	23	268.54	267.50	4.1	17,159	0.02%
2023/02/13	101	282.36	97	286.77	277.50	4	16,933	0.02%	大買/
2023/02/10	19.3	278.71	24	279.88	277.50	-4.7	16,509	-0.03%
2023/02/09	97	278.64	90	283.63	276.00	7	16,298	0.04%
2023/02/08	69.3	282.93	83	281.77	284.00	-13.7	16,106	-0.09%
2023/02/07	213.1	279.80	197	279.02	281.00	16.1	15,899	0.10%	大買/大賣/
2023/02/06	50	260.01	59.4	262.36	273.50	-9.4	15,267	-0.06%
2023/02/03	16.5	248.92	18.1	250.52	249.00	-1.7	14,987	-0.01%
2023/02/02	14	240.29	24	243.17	247.00	-10	14,905	-0.07%
2023/02/01	7	239.79	4	238.63	237.50	3	14,915	0.02%
2023/01/31	38	238.37	35	239.20	238.00	3	15,027	0.02%
2023/01/30	19.1	245.30	12	239.33	237.50	7.1	15,090	0.05%
2023/01/17	21	243.69	22	244.30	243.50	-1	15,139	-0.01%
2023/01/16	169	241.47	122	234.73	244.00	47	15,033	0.31%	大買/大賣/
2023/01/13	28	231.00	28	228.61	230.00	0	14,972	0.00%
2023/01/12	50	232.68	55	238.36	230.50	-5	15,079	-0.03%
2023/01/11	24	246.90	57	250.56	240.50	-33	15,022	-0.22%
2023/01/10	111.5	243.70	110	244.08	244.00	1.5	15,027	0.01%	大買/大賣/
2023/01/09	109	250.13	88	246.39	249.00	21	15,190	0.14%	大買/
2023/01/06	46	240.64	46	243.16	240.50	0	15,412	0.00%
2023/01/05	46	245.38	46	246.85	239.50	0	15,764	0.00%
2023/01/04	32.2	248.45	52	250.57	243.50	-19.9	16,017	-0.12%
2023/01/03	75.3	249.95	73	250.79	250.50	2.3	16,305	0.01%
2022/12/30	118.1	246.26	120	250.18	246.00	-2	16,433	-0.01%	大買/大賣/
2022/12/29	188	248.34	191	243.97	250.00	-3	16,415	-0.02%	大買/大賣/
2022/12/28	114	239.69	119	237.47	238.50	-5	16,430	-0.03%	大買/大賣/
2022/12/27	54.7	236.59	52	235.36	237.50	2.7	16,705	0.02%
2022/12/26	46.1	239.68	51	238.49	240.50	-5	16,719	-0.03%
2022/12/23	17	231.24	14	232.54	232.00	3	16,719	0.02%
2022/12/22	93	230.17	93	228.45	231.50	0	16,890	0.00%
2022/12/21	11	233.18	24	230.08	228.50	-13	16,922	-0.08%
2022/12/20	70.1	227.94	69	233.97	225.50	1.1	17,186	0.01%
2022/12/19	2.2	238.05	14	237.00	237.00	-11.8	17,308	-0.07%
2022/12/16	68	239.69	51	240.81	234.50	17	17,539	0.10%
2022/12/15	18	243.53	12	243.58	241.00	6	17,789	0.03%
2022/12/14	8	243.94	6	251.58	255.00	2	17,895	0.01%
2022/12/13	1	258.00	5	254.00	251.50	-4	18,254	-0.02%
2022/12/12	10	252.00	0	0.00	252.00	10	18,508	0.05%
2022/12/09	0	0.00	7	248.64	254.00	-7	18,682	-0.04%
2022/12/07	8	243.44	2	243.00	244.00	6	19,374	0.03%
2022/12/06	6	258.41	2	255.00	249.50	4	19,596	0.02%
2022/12/05	8	256.06	15	256.53	269.50	-7	19,919	-0.04%
2022/12/02	8	246.63	2.1	247.46	245.50	5.9	20,045	0.03%
2022/12/01	12	244.92	12	249.00	246.50	0	20,315	0.00%
2022/11/30	0	0.00	3	242.67	244.00	-3	20,795	-0.01%
2022/11/29	9	235.83	8	238.00	233.50	1	21,046	0.00%
2022/11/28	87	244.29	91	243.15	246.50	-4	21,276	-0.02%
2022/11/25	235	246.34	242.5	247.82	245.50	-7.5	20,880	-0.04%	大買/大賣/
2022/11/24	107.5	225.20	98	231.31	239.00	9.5	20,189	0.05%	大買/
2022/11/23	64	207.41	70.1	210.19	217.50	-6.1	19,465	-0.03%
2022/11/22	66	194.91	70	195.82	198.00	-4	18,795	-0.02%
2022/11/21	30	190.38	24	191.27	192.00	6	18,766	0.03%
2022/11/18	58	181.75	59	184.64	187.00	-1	18,572	-0.01%
2022/11/17	25.1	175.16	18	175.33	174.00	7.1	18,131	0.04%
2022/11/16	15	171.60	9	174.33	170.00	6	18,063	0.03%
2022/11/15	9	172.06	9.1	170.59	169.00	-0.1	18,102	0.00%
2022/11/14	16	170.91	9	172.28	171.00	7	18,652	0.04%
2022/11/11	5	167.40	26.5	168.26	171.50	-21.5	18,760	-0.11%
2022/11/10	18	162.06	15	158.63	156.00	3	19,133	0.02%
2022/11/09	4	161.38	1	161.50	162.50	3	19,230	0.02%
2022/11/08	33	162.06	35	161.11	159.50	-2	19,261	-0.01%
2022/11/07	18	160.97	17.2	160.28	159.50	0.8	19,203	0.00%
2022/11/04	9	161.33	5	160.10	159.00	4	19,278	0.02%
2022/11/03	4	161.13	3.5	161.57	163.00	0.5	19,264	0.00%
2022/11/02	7	158.57	5	160.10	160.00	2	19,215	0.01%
2022/11/01	5	156.20	5	157.30	158.50	0	19,181	0.00%
2022/10/31	14	154.54	17	155.41	154.50	-3	19,107	-0.02%
2022/10/28	12	151.13	22	149.77	151.00	-10	19,040	-0.05%
2022/10/27	20	145.00	24	146.92	149.50	-4	18,960	-0.02%
2022/10/26	20	141.25	24	143.75	143.00	-4	18,882	-0.02%
2022/10/25	10	144.10	21	143.36	143.00	-11	18,760	-0.06%
2022/10/24	5	150.60	2	151.50	147.50	3	18,673	0.02%
2022/10/21	8	150.00	7	148.93	146.50	1	18,672	0.01%
2022/10/20	7	148.71	14	151.39	155.00	-7	18,703	-0.04%
2022/10/19	19	152.68	8	153.88	153.00	11	18,786	0.06%
2022/10/18	5	151.00	14	151.64	153.00	-9	19,182	-0.05%
2022/10/17	11	144.55	8	144.44	148.50	3	19,289	0.02%
2022/10/14	19	152.95	19	156.16	153.00	0	19,110	0.00%
2022/10/13	19	157.18	13	149.92	148.50	6	18,790	0.03%
2022/10/12	43	163.43	45	163.48	161.50	-2	18,489	-0.01%
2022/10/11	26	166.19	22	162.25	159.50	4	18,286	0.02%
2022/10/07	27	172.13	28	169.23	168.00	-1	18,030	-0.01%
2022/10/06	6	169.75	5	170.30	172.00	1	17,876	0.01%
2022/10/05	14	168.46	18	169.64	170.50	-4	17,793	-0.02%
2022/10/04	42	164.69	42	165.87	167.00	0	17,617	0.00%
2022/10/03	14	160.68	13	157.92	157.50	1	17,590	0.01%
2022/09/30	11	155.73	11	155.45	162.50	0	17,688	0.00%
2022/09/29	17	159.79	17	160.59	158.00	0	17,667	0.00%
2022/09/28	36	160.93	35	157.54	154.00	1	17,494	0.01%
2022/09/27	18	161.14	16	162.34	166.00	2	17,482	0.01%
2022/09/26	11	164.59	15	165.20	162.00	-4	17,307	-0.02%
2022/09/23	14	169.36	8	167.25	166.00	6	17,314	0.03%
2022/09/22	45	171.24	47	174.63	174.00	-2	17,473	-0.01%
2022/09/21	13	169.23	11	169.05	169.00	2	17,566	0.01%
2022/09/20	6	168.00	16	170.75	173.50	-10	17,686	-0.06%
2022/09/19	10	168.15	5	163.80	163.00	5	17,583	0.03%
2022/09/16	7	168.36	10	169.60	171.00	-3	17,573	-0.02%
2022/09/15	312	168.12	263.4	171.40	168.00	48.6	17,621	0.28%	大買/大賣/
2022/09/14	114.1	168.02	163	165.61	170.00	-48.9	17,559	-0.28%	大買/大賣/
2022/09/13	24.1	163.30	20	164.90	165.00	4.1	17,429	0.02%
2022/09/12	18.2	159.55	18.2	161.02	164.00	0	17,644	0.00%
2022/09/08	4.2	152.43	4	152.88	154.00	0.2	17,765	0.00%
2022/09/07	9	152.56	11	153.27	151.50	-2	17,825	-0.01%
2022/09/06	76	157.27	76	156.77	154.00	0	17,954	0.00%
2022/09/05	26	173.02	18	170.97	166.50	8	17,691	0.05%
2022/09/02	8	174.63	4	171.13	170.00	4	17,738	0.02%
2022/09/01	9	173.28	2	170.00	169.00	7	17,737	0.04%
2022/08/31	17	176.44	18	176.94	173.50	-1	18,090	-0.01%
2022/08/30	20	170.85	25	173.16	174.00	-5	18,361	-0.03%
2022/08/29	25	171.38	17	172.65	169.50	8	18,399	0.04%
2022/08/26	55	181.71	49	181.24	176.00	6	18,189	0.03%
2022/08/25	33	174.97	30	174.47	175.50	3	17,591	0.02%
2022/08/24	46	178.63	41	177.95	174.00	5	17,325	0.03%
2022/08/23	20	178.58	22	176.59	176.00	-2	16,999	-0.01%
2022/08/22	26	184.33	24	184.73	180.00	2	16,681	0.01%
2022/08/19	44	187.83	42	186.32	184.50	2	16,210	0.01%
2022/08/18	8	178.00	16	179.28	184.50	-8	15,635	-0.05%
2022/08/17	111	166.92	116	164.77	168.00	-5	15,227	-0.03%	大買/大賣/
2022/08/16	41	154.94	54.2	158.11	161.50	-13.2	14,415	-0.09%
2022/08/15	21	143.64	27	145.13	147.00	-6	14,136	-0.04%
2022/08/12	10	142.75	11	143.32	145.00	-1	14,246	-0.01%
2022/08/11	24	145.23	20	143.65	143.00	4	14,631	0.03%
2022/08/10	4	142.75	5.1	146.33	148.00	-1.1	14,709	-0.01%
2022/08/09	7	143.71	8	141.69	141.50	-1	14,685	-0.01%
2022/08/08	9	142.78	8	142.75	143.00	1	14,700	0.01%
2022/08/05	3	136.50	6	140.17	142.00	-3	14,683	-0.02%
2022/08/04	2	133.50	4	134.75	135.00	-2	14,680	-0.01%
2022/08/03	13	134.54	15	133.90	133.50	-2	14,638	-0.01%
2022/08/02	4	135.63	1	139.00	133.00	3	14,641	0.02%
2022/08/01	3	139.83	2	138.00	138.00	1	14,564	0.01%
2022/07/29	15	142.40	14	141.21	141.50	1	14,575	0.01%
2022/07/28	8	143.38	6	142.50	141.50	2	14,550	0.01%
2022/07/27	21	141.81	23	141.98	141.50	-2	14,504	-0.01%
2022/07/26	36	146.57	31	145.69	142.00	5	14,371	0.03%
2022/07/25	39	148.38	39	148.51	149.50	0	14,073	0.00%
2022/07/22	18	138.39	25	141.06	144.50	-7	13,539	-0.05%
2022/07/21	8	132.00	9	132.89	135.00	-1	13,243	-0.01%
2022/07/20	17	131.47	17	130.91	130.00	0	13,233	0.00%
2022/07/19	24	131.60	28	132.11	130.00	-4	13,290	-0.03%
2022/07/18	15	130.43	15	130.00	130.00	0	13,242	0.00%
2022/07/15	28	133.88	16	132.69	131.00	12	13,165	0.09%
2022/07/14	15	137.50	13	137.23	137.00	2	13,057	0.02%
2022/07/13	6	138.08	8	140.00	139.50	-2	13,098	-0.02%
2022/07/12	11	135.50	9	135.78	135.00	2	13,102	0.02%
2022/07/11	27	131.96	29	133.81	139.00	-2	13,132	-0.02%
2022/07/08	23	140.98	15	139.03	135.00	8	12,878	0.06%
2022/07/07	14	141.21	15	140.60	146.00	-1	12,717	-0.01%
2022/07/06	10	145.95	9	146.83	143.50	1	12,598	0.01%
2022/07/05	17	140.82	17	143.24	148.00	0	12,548	0.00%
2022/07/04	27	137.69	31	138.61	141.50	-4	12,505	-0.03%
2022/07/01	21	150.10	21	145.21	142.50	0	12,654	0.00%
2022/06/30	21	153.79	19	151.82	153.50	2	12,449	0.02%
2022/06/29	46	155.54	43	154.01	157.50	3	12,114	0.02%
2022/06/28	11	151.82	9	152.00	148.50	2	11,846	0.02%
2022/06/27	17	145.38	29	146.19	151.50	-12	11,681	-0.10%
2022/06/24	26	143.88	20	143.98	145.00	6	12,069	0.05%
2022/06/23	18	139.28	19	140.34	143.50	-1	12,214	-0.01%
2022/06/22	19	143.11	12	141.79	138.00	7	12,641	0.06%
2022/06/21	15	142.10	15.2	142.34	146.00	-0.2	12,601	0.00%
2022/06/20	36	145.19	36	143.90	139.00	0	12,569	0.00%
2022/06/17	11	144.18	9	143.89	146.50	2	12,181	0.02%
2022/06/16	20	140.45	20	140.75	137.00	0	11,966	0.00%
2022/06/15	9.2	137.76	11	138.68	140.00	-1.8	12,054	-0.01%
2022/06/14	21.1	136.27	15	136.67	136.50	6.1	11,769	0.05%
2022/06/13	26	142.77	24	143.15	143.00	2	11,547	0.02%
2022/06/10	11	148.64	18	150.28	152.00	-7	11,272	-0.06%
2022/06/09	35	146.09	40	146.18	145.50	-5	11,067	-0.05%
2022/06/08	32	141.33	33	141.56	145.50	-1	10,603	-0.01%
2022/06/07	12	134.88	7	135.36	139.50	5	10,082	0.05%
2022/06/02	2	126.00	1	125.00	124.50	1	10,094	0.01%
2022/06/01	1	127.00	1	128.50	126.00	0	10,236	0.00%
2022/05/31	3	127.00	0	0.00	128.50	3	10,383	0.03%
2022/05/30	1	126.00	2	127.25	128.00	-1	10,571	-0.01%
2022/05/27	0	0.00	2	128.50	126.50	-2	10,969	-0.02%
2022/05/26	12	132.29	14	128.39	129.00	-2	11,280	-0.02%
2022/05/25	1	130.50	4	131.00	131.50	-3	11,444	-0.03%
2022/05/24	3	128.83	7	128.14	127.50	-4	11,693	-0.03%
2022/05/23	4	130.38	4	129.25	130.50	0	11,677	0.00%
2022/05/20	9	131.72	4	131.38	129.50	5	11,628	0.04%
2022/05/19	13	127.81	9	129.44	131.50	4	11,430	0.03%
2022/05/18	10	121.95	15	125.90	129.00	-5	10,988	-0.05%
2022/05/17	4	123.38	4	120.25	117.50	0	10,808	0.00%
2022/05/16	6	119.50	4	120.25	119.00	2	10,699	0.02%
2022/05/13	0	0.00	4	115.25	117.50	-4	10,620	-0.04%
2022/05/12	2	112.00	0	0.00	111.00	2	10,550	0.02%
2022/05/11	2	115.25	3	114.67	115.50	-1	10,493	-0.01%
2022/05/10	2	114.00	6	113.50	115.00	-4	10,465	-0.04%
2022/05/09	3	118.17	0	0.00	117.00	3	10,415	0.03%
2022/05/06	2	115.00	1	114.50	118.00	1	10,399	0.01%
2022/05/05	1	120.00	2	118.50	119.00	-1	10,353	-0.01%
2022/05/04	3	115.67	0	0.00	115.50	3	10,322	0.03%
2022/05/03	4	119.63	7	119.57	119.00	-3	10,284	-0.03%
2022/04/28	2	116.00	3	115.33	115.00	-1	10,223	-0.01%
2022/04/27	5	116.70	2	117.00	116.50	3	10,192	0.03%
2022/04/26	4	116.50	14	116.96	115.50	-10	10,112	-0.10%
2022/04/25	6	122.33	13	122.92	118.00	-7	10,021	-0.07%
2022/04/22	8	131.06	6	131.67	131.00	2	9,896	0.02%
2022/04/21	3	133.17	1	132.00	134.50	2	9,825	0.02%
2022/04/20	9	132.39	1	132.50	130.00	8	9,747	0.08%
2022/04/19	12	133.50	9	134.44	133.50	3	9,682	0.03%
2022/04/18	12	131.00	12	130.83	132.50	0	9,489	0.00%
2022/04/15	15	131.77	17	129.00	126.50	-2	9,301	-0.02%
2022/04/14	10	130.50	11	131.32	130.00	-1	9,135	-0.01%
2022/04/13	11	129.09	9	128.00	129.50	2	9,004	0.02%
2022/04/12	3	123.17	0	0.00	123.50	3	8,848	0.03%
2022/04/11	3	124.33	0	0.00	124.50	3	8,762	0.03%
2022/04/08	8	130.06	6	127.08	129.00	2	8,652	0.02%
2022/04/07	28	136.25	32	133.38	128.50	-4	8,453	-0.05%
2022/04/01	11	132.68	11.1	132.19	130.50	-0.1	7,998	0.00%
2022/03/31	20	133.98	22	134.80	135.50	-2	7,825	-0.03%
2022/03/30	10	134.85	8	134.94	133.50	2	7,527	0.03%
2022/03/29	6	129.83	25	132.36	133.00	-19	7,236	-0.26%
2022/03/28	11.5	126.29	4	126.13	125.00	7.5	6,597	0.11%
2022/03/25	15.5	124.76	16.1	125.73	124.50	-0.6	6,204	-0.01%
2022/03/24	13	116.69	15	116.73	121.00	-2	5,562	-0.04%
2022/03/23	5	112.00	20.2	110.03	112.00	-15.2	5,364	-0.28%
2022/03/22	3	116.83	4	115.63	117.50	-1	5,208	-0.02%
2022/03/21	15.2	116.94	13.3	117.38	117.00	1.9	5,168	0.04%
2022/03/18	22	111.23	18	110.92	114.00	4	4,936	0.08%
2022/03/17	5	105.00	6	105.17	108.50	-1	4,691	-0.02%
2022/03/16	2	102.00	3	101.50	99.00	-1	4,574	-0.02%
2022/03/15	7	101.43	2	102.50	99.70	5	4,567	0.11%
2022/03/14	5	100.08	42	100.39	101.50	-37	4,544	-0.81%
2022/03/11	2	103.25	1	102.00	102.50	1	4,585	0.02%
2022/03/10	4	108.00	4	107.25	107.00	0	4,523	0.00%
2022/03/09	12	106.00	0	0.00	103.00	12	4,414	0.27%
2022/03/08	3	105.00	8	103.94	101.50	-5	4,505	-0.11%
2022/03/07	13	108.38	9	106.78	106.00	4	4,375	0.09%
2022/03/04	4.2	113.33	22	114.59	112.50	-17.9	4,228	-0.42%
2022/03/03	7.1	116.94	6	117.17	115.50	1.1	4,109	0.03%
2022/03/02	9.2	117.32	9	116.00	118.00	0.2	3,932	0.01%
2022/03/01	27	112.67	25.2	113.38	114.00	1.9	3,615	0.05%
2022/02/25	12	109.38	13	111.88	111.50	-1	3,327	-0.03%
2022/02/24	21	103.21	29	103.91	103.00	-8	3,034	-0.26%
2022/02/23	9	97.87	10	102.00	102.50	-1	2,740	-0.04%
2022/02/22	2	94.05	10	93.41	93.40	-8	2,852	-0.28%
2022/02/21	1	92.00	0	0.00	92.50	1	2,948	0.03%
2022/02/17	0	0.00	2	90.80	90.70	-2	3,021	-0.07%
2022/02/16	1	87.40	0	0.00	89.50	1	3,013	0.03%
2022/02/14	5	86.10	0	0.00	86.10	5	3,016	0.17%
2022/02/11	1	89.10	0	0.00	88.50	1	3,009	0.03%
2022/02/09	5	90.50	2	90.50	90.20	3	2,987	0.10%
2022/01/26	4	87.35	4	85.88	85.70	0	2,948	0.00%
2022/01/25	22	84.78	0	0.00	84.40	22	2,928	0.75%
2022/01/24	12	84.82	0	0.00	84.40	12	2,936	0.41%
2022/01/18	1	89.40	1	88.70	88.20	0	2,934	0.00%
2022/01/14	1	86.80	0	0.00	87.10	1	3,022	0.03%
2022/01/13	20	90.47	20	89.17	89.60	0	3,007	0.00%
2022/01/12	1	89.50	0	0.00	89.40	1	3,017	0.03%
2022/01/11	3	90.03	0	0.00	89.50	3	3,007	0.10%
2022/01/07	2	92.05	1	91.90	91.50	1	2,983	0.03%
2022/01/03	0	97.00	16	96.11	96.50	-16	2,981	-0.54%
2021/12/30	1	97.90	0	0.00	97.50	1	2,987	0.03%
2021/12/29	0	0.00	5	97.82	98.00	-5	3,020	-0.17%
2021/12/24	0	96.60	3	96.20	96.20	-3	3,148	-0.10%
2021/12/23	2	97.80	0	0.00	97.70	2	3,193	0.06%
2021/12/22	2	98.75	2	98.50	97.80	0	3,197	0.00%
2021/12/20	1	95.40	0	0.00	95.50	1	3,288	0.03%
2021/12/17	1	96.00	0	0.00	95.30	1	3,275	0.03%
2021/12/16	3	97.33	1	97.30	97.20	2	3,236	0.06%
2021/12/15	15	100.44	1	98.60	98.20	14	3,192	0.44%
2021/12/14	1	99.70	4	101.00	101.50	-3	3,130	-0.10%
2021/12/13	5	99.90	3	100.67	100.50	2	3,079	0.06%
2021/12/10	2	97.55	2	97.50	97.60	0	2,984	0.00%
2021/12/09	5	97.18	1	97.20	97.20	4	2,976	0.13%
2021/12/08	16	96.14	1	97.20	96.00	15	2,953	0.51%
2021/12/07	2	98.55	1	99.20	96.30	1	2,905	0.03%
2021/12/06	3	100.17	1	100.00	100.50	2	2,763	0.07%
2021/12/03	0	0.00	2	102.00	103.00	-2	2,740	-0.07%
2021/12/02	7	103.21	0	0.00	102.00	7	2,729	0.26%
2021/11/30	1	110.50	0	0.00	111.50	1	2,549	0.04%
2021/11/29	3	109.00	1	109.50	109.00	2	2,547	0.08%
2021/11/26	1	112.00	0	0.00	109.50	1	2,501	0.04%
2021/11/25	11	115.05	5	116.40	112.50	6	2,472	0.24%
2021/11/24	1	111.00	6	112.08	114.50	-5	2,376	-0.21%
2021/11/23	5	112.59	2	114.00	108.00	3	2,315	0.13%
2021/11/22	10	110.95	2	110.00	111.50	8	2,259	0.35%
2021/11/19	7	115.72	6	114.00	114.50	1	2,241	0.05%
2021/11/18	4.1	113.78	6	117.00	117.00	-1.9	2,086	-0.09%
2021/11/17	3	97.53	2	106.50	106.50	1	1,977	0.05%
2021/11/16	0	0.00	1	96.60	97.10	-1	2,005	-0.05%
2021/11/15	1	94.90	2	96.55	96.30	-1	2,070	-0.05%
2021/11/12	1	92.70	1	92.20	92.00	0	2,136	0.00%
2021/11/10	1	94.70	0	0.00	93.20	1	2,258	0.04%
2021/11/08	1	93.00	0	0.00	93.00	1	2,312	0.04%
2021/11/05	0	0.00	10	93.54	93.70	-10	2,366	-0.42%
2021/11/03	11	96.72	0	0.00	96.10	11	2,408	0.46%
2021/11/02	0	94.90	0	0.00	95.00	0	2,419	0.00%
2021/11/01	0	0.00	7	97.93	97.20	-7	2,500	-0.28%
2021/10/29	0	92.40	0	0.00	94.00	0	2,672	0.00%
2021/10/28	1	92.70	0	0.00	92.70	1	2,683	0.04%
2021/10/27	4	91.93	1	91.80	91.90	3	2,734	0.11%
2021/10/25	2	91.26	0	0.00	91.30	2	2,832	0.07%
2021/10/22	2	98.70	24	98.22	98.00	-22	2,834	-0.78%
2021/10/21	0	99.00	1	99.80	98.20	-1	2,885	-0.03%
2021/10/20	2	98.90	0	101.00	98.70	2	2,957	0.07%
2021/10/19	10	100.36	1	100.50	99.90	9	3,049	0.30%
2021/10/18	0	0.00	1	98.90	98.40	-1	3,231	-0.03%
2021/10/15	3	99.57	0	0.00	98.00	3	3,409	0.09%
2021/10/14	3	98.87	2	98.30	98.70	1	3,705	0.03%
2021/10/13	3.1	97.85	0	0.00	97.10	3.1	3,867	0.08%
2021/10/12	16	100.28	0	0.00	100.00	16	3,961	0.40%
2021/10/08	1	98.70	1.1	100.53	100.50	-0.1	4,075	0.00%
2021/10/07	4	94.13	4	95.90	96.50	0	4,142	0.00%
2021/10/05	0	0.00	2	95.90	96.40	-2	4,551	-0.04%
2021/10/04	0.1	99.70	0	0.00	96.00	0.1	4,591	0.00%
2021/10/01	2	105.00	2.1	103.62	104.00	-0.1	4,549	0.00%
2021/09/30	1	100.00	4	100.28	108.00	-3	4,537	-0.07%
2021/09/29	1.1	100.55	0	0.00	100.50	1.1	4,512	0.02%
2021/09/28	4	103.38	0	0.00	104.00	4	4,539	0.09%
2021/09/27	0	0.00	1	101.50	102.00	-1	4,536	-0.02%
2021/09/24	1	100.00	0	0.00	100.00	1	4,579	0.02%
2021/09/23	1	98.00	1	99.20	98.80	0	4,735	0.00%
2021/09/22	1	97.60	0	0.00	97.50	1	4,887	0.02%
2021/09/16	1	100.50	1	102.50	101.00	0	4,900	0.00%
2021/09/14	0	0.00	11	102.59	102.00	-11	4,885	-0.23%
2021/09/13	12	100.63	0	0.00	101.00	12	4,885	0.25%
2021/09/02	0	0.00	1	107.00	102.50	-1	4,990	-0.02%
2021/08/25	8	108.31	19	106.13	107.00	-11	5,020	-0.22%
2021/08/24	7	102.36	0	0.00	103.00	7	5,011	0.14%
2021/08/23	0	0.00	5	106.50	105.00	-5	5,034	-0.10%
2021/08/20	13	99.72	2	101.25	100.50	11	5,061	0.22%
2021/08/19	7	106.14	10	103.50	101.50	-3	5,045	-0.06%
2021/08/18	3	109.33	3	109.50	112.50	0	5,022	0.00%
2021/08/16	1	118.00	0	0.00	116.50	1	5,107	0.02%
2021/08/13	2	126.00	0	0.00	122.00	2	5,151	0.04%
2021/08/12	10	134.50	8	134.50	135.50	2	5,304	0.04%
2021/08/11	5	135.80	3	132.67	135.00	2	5,447	0.04%
2021/08/10	5	135.50	5	136.00	137.00	0	5,518	0.00%
2021/08/05	5	143.00	5	138.00	138.00	0	5,609	0.00%
2021/08/04	16	151.00	12	144.33	141.00	4	5,536	0.07%
2021/08/03	1	146.00	0	0.00	145.50	1	5,343	0.02%
2021/08/02	0	0.00	6	144.67	147.50	-6	5,320	-0.11%
2021/07/30	1	147.00	7	146.50	146.50	-6	5,268	-0.11%
2021/07/29	12	148.25	5	149.50	150.50	7	5,211	0.13%
2021/07/28	5	142.00	8	145.50	144.00	-3	5,142	-0.06%
2021/07/27	13	149.42	13	150.23	148.50	0	5,059	0.00%
2021/07/26	10	153.00	10	149.85	153.00	0	5,012	0.00%
2021/07/23	8	150.88	5	148.20	146.00	3	4,936	0.06%
2021/07/22	3	150.50	3	150.00	152.00	0	4,841	0.00%
2021/07/21	9	147.72	28	150.59	154.50	-19	4,671	-0.41%
2021/07/20	37	147.27	12	145.33	140.50	25	4,495	0.56%
2021/07/19	9	138.17	27	140.87	147.50	-18	4,184	-0.43%
2021/07/16	17	130.88	21	132.57	134.50	-4	4,024	-0.10%
2021/07/15	9	130.78	11	126.23	127.50	-2	3,925	-0.05%
2021/07/14	12	126.63	9	128.33	128.50	3	3,801	0.08%
2021/07/13	17	126.50	49	125.33	127.00	-32	3,717	-0.86%
2021/07/12	38	121.25	15	123.47	122.00	23	3,522	0.65%
2021/07/09	0	0.00	26	114.00	114.00	-26	3,243	-0.80%
2021/07/08	17	106.35	1	104.50	104.00	16	3,183	0.50%
2021/07/07	0	0.00	1	102.50	107.50	-1	3,171	-0.03%
2021/07/06	2	107.75	2	108.50	107.00	0	3,134	0.00%
2021/07/05	0	0.00	1	102.50	105.00	-1	3,089	-0.03%
2021/07/02	10	104.05	6	105.25	102.50	4	3,047	0.13%
2021/07/01	1	100.00	4	99.60	105.00	-3	2,988	-0.10%
2021/06/30	27	100.30	27	100.24	101.50	0	2,878	0.00%
2021/06/29	14	94.06	11	94.42	96.90	3	2,721	0.11%
2021/06/28	0	0.00	1	90.30	90.10	-1	2,584	-0.04%
2021/06/15	1	86.50	0	0.00	88.30	1	2,516	0.04%
2021/06/11	7	89.94	0	0.00	87.40	7	2,501	0.28%
2021/06/09	0	0.00	1	91.00	90.20	-1	2,353	-0.04%
2021/06/08	1	90.50	0	0.00	90.80	1	2,348	0.04%
2021/06/07	0	0.00	5	91.42	90.80	-5	2,360	-0.21%
2021/06/04	8	89.93	3	88.80	88.00	5	2,318	0.22%
2021/06/02	15	93.30	15	91.13	90.40	0	2,264	0.00%
2021/06/01	1	91.50	0	0.00	92.30	1	2,232	0.04%
2021/05/31	1	90.60	4	92.68	93.00	-3	2,198	-0.14%
2021/05/27	8	92.86	10	94.77	96.40	-2	2,081	-0.10%
2021/05/26	3	94.10	2	94.90	92.20	1	1,979	0.05%
2021/05/25	4	90.93	4	91.70	93.20	0	1,939	0.00%
2021/05/24	1	91.70	3	90.70	92.10	-2	1,865	-0.11%
2021/05/21	2	91.70	3.5	90.95	91.00	-1.5	1,751	-0.09%
2021/05/20	1	94.80	12	89.93	86.00	-11	1,631	-0.67%
2021/05/19	22	87.00	10	89.05	88.00	12	1,454	0.83%
2021/05/18	2	81.60	11	81.43	83.90	-9	1,327	-0.68%
2021/05/17	11	79.92	6	79.50	82.50	5	1,212	0.41%
2021/05/13	6	67.02	6	67.17	68.30	0	1,069	0.00%
2021/05/12	1	75.90	0	0.00	70.00	1	1,053	0.09%
2021/05/11	1	75.00	1	74.70	74.20	0	1,034	0.00%
2021/05/07	1	74.70	1	75.50	75.50	0	1,038	0.00%
2021/05/03	0.5	79.30	2	78.60	77.70	-1.5	1,019	-0.15%
2021/04/29	3	81.10	3	80.13	79.90	0	1,019	0.00%
2021/04/28	4	83.35	5	82.00	81.30	-1	1,027	-0.10%
2021/04/27	7	83.23	2	82.90	82.80	5	1,026	0.49%
2021/04/23	1	80.20	2	79.80	79.70	-1	1,006	-0.10%
2021/04/22	0	0.00	1	82.00	79.70	-1	1,019	-0.10%
2021/04/21	0	0.00	1	81.40	81.40	-1	1,009	-0.10%
2021/04/19	0	0.00	2	83.60	83.70	-2	1,000	-0.20%
2021/04/13	0.1	82.80	5	81.40	81.40	-5	955	-0.52%
2021/04/12	0	0.00	13	82.57	82.70	-13	935	-1.39%
2021/04/09	0	0.00	1	81.00	81.00	-1	909	-0.11%
2021/04/08	12	81.04	1	80.60	81.40	11	901	1.22%
2021/04/07	0	0.00	2	79.70	80.10	-2	881	-0.23%
2021/04/06	0	0.00	1	78.10	78.20	-1	866	-0.12%
2021/04/01	0	0.00	2	78.00	77.80	-2	865	-0.23%
2021/03/31	0	0.00	3	77.73	77.70	-3	855	-0.35%
2021/03/30	1	76.10	0	0.00	76.50	1	832	0.12%
2021/03/29	0	0.00	3	76.03	76.00	-3	823	-0.36%
2021/03/25	3	76.70	3	76.00	75.10	0	823	0.00%
2021/03/19	3	73.70	0	0.00	73.20	3	796	0.38%
2021/03/18	1	74.00	0	0.00	74.00	1	793	0.13%
2021/03/12	3	75.10	3	73.90	74.40	0	802	0.00%
2021/03/11	7	75.60	6	76.28	75.00	1	806	0.12%
2021/03/10	5	73.60	5	72.90	72.80	0	784	0.00%
2021/03/05	5	73.40	5	73.82	73.60	0	808	0.00%
2021/03/04	2	72.40	0	0.00	72.70	2	825	0.24%
2021/03/02	0	0.00	0	75.00	74.10	0	816	0.00%
2021/02/26	0	0.00	0	76.25	76.50	0	812	0.00%
2021/02/25	0	0.00	1	77.20	76.20	-1	842	-0.12%
2021/02/24	1	76.10	0	76.50	76.00	1	858	0.12%
2021/02/23	15	78.09	14	77.44	77.40	1	895	0.11%
2021/02/22	9	75.69	8	76.90	76.60	1	873	0.11%
2021/02/19	3	73.80	3	73.30	74.20	0	861	0.00%
2021/02/18	5	72.36	5	74.80	74.90	0	863	0.00%
2021/02/17	1	69.00	0	0.00	69.70	1	838	0.12%
2021/02/05	2	68.00	0	0.00	68.10	2	870	0.23%
2021/02/04	10	67.43	10	66.80	66.80	0	898	0.00%
2021/01/29	1	68.50	0	0.00	67.50	1	919	0.11%
2021/01/26	0	0.00	0.2	70.00	70.40	-0.2	962	-0.02%
2021/01/22	3	70.03	0	0.00	69.20	3	950	0.32%
2021/01/20	1	72.50	1	72.80	71.40	0	931	0.00%
2021/01/19	1	75.00	0	0.00	73.60	1	919	0.11%
2021/01/15	1	75.70	0	0.00	74.20	1	932	0.11%
2021/01/14	1	77.30	0	0.00	77.10	1	915	0.11%
2021/01/13	2	77.95	31	77.76	77.60	-29	918	-3.16%
2021/01/12	1	79.20	0	0.00	78.80	1	915	0.11%
2021/01/06	1	79.80	0	0.00	78.60	1	911	0.11%
2020/12/28	1	80.80	0	0.00	80.50	1	922	0.11%
2020/12/25	1	80.80	0	0.00	81.20	1	920	0.11%
2020/12/22	0	0.00	1	82.30	82.00	-1	1,142	-0.09%
2020/12/21	0	0.00	0	82.60	83.30	0	1,191	0.00%
2020/12/10	1	84.60	0	0.00	83.80	1	1,346	0.07%
2020/12/07	4	84.08	0	0.00	83.80	4	1,426	0.28%
2020/12/02	0	0.00	1	84.20	84.20	-1	1,487	-0.07%
2020/12/01	0	0.00	1.4	84.36	84.00	-1.4	1,485	-0.09%
2020/11/30	1	86.40	0	0.00	84.70	1	1,468	0.07%
2020/11/23	1	88.60	0	0.00	88.50	1	1,456	0.07%
2020/11/16	0	0.00	2	84.40	84.80	-2	1,444	-0.14%
2020/11/13	3	87.23	2	86.50	84.60	1	1,460	0.07%
2020/11/12	0	0.00	2	85.55	85.40	-2	1,455	-0.14%
2020/11/04	1	83.40	6	83.83	82.50	-5	1,473	-0.34%
2020/11/03	0	0.00	1	80.90	80.80	-1	1,435	-0.07%
2020/10/30	1	80.50	0	0.00	80.00	1	1,442	0.07%
2020/10/29	0	0.00	5	80.00	80.40	-5	1,448	-0.35%
2020/10/28	0	0.00	5	80.80	80.80	-5	1,448	-0.35%
2020/10/27	0	0.00	3	81.70	81.80	-3	1,449	-0.21%
2020/10/26	3	82.43	0	0.00	81.80	3	1,453	0.21%
2020/10/22	2	81.45	0	0.00	81.40	2	1,460	0.14%
2020/10/21	0	0.00	11	81.75	81.60	-11	1,491	-0.74%
2020/10/19	0	0.00	1	80.20	80.50	-1	1,505	-0.07%
2020/10/16	0	0.00	2	80.20	80.00	-2	1,535	-0.13%
2020/10/13	5	81.00	2	81.10	80.70	3	1,612	0.19%
2020/10/12	5	80.30	1	81.00	80.30	4	1,619	0.25%
2020/10/07	1	80.60	0	0.00	80.50	1	1,671	0.06%
2020/09/30	2	80.60	2	80.70	80.60	0	1,883	0.00%
2020/09/29	1	80.60	1	80.50	80.60	0	1,915	0.00%
2020/09/28	12	83.06	7	83.76	81.10	5	1,913	0.26%
2020/09/25	5	79.88	1	83.10	79.80	4	1,770	0.23%
2020/09/24	16	83.78	16	82.35	84.40	0	1,748	0.00%
2020/09/22	6	82.67	0	0.00	81.80	6	1,728	0.35%
2020/09/21	1	83.70	1	84.50	84.30	0	1,720	0.00%
2020/09/18	2	85.15	12	85.41	85.00	-10	1,740	-0.57%
2020/09/17	1	83.40	5	84.00	82.80	-4	1,852	-0.22%
2020/09/15	2	82.70	2	82.25	82.10	0	1,890	0.00%
2020/09/14	0	0.00	2	81.55	82.10	-2	1,894	-0.11%
2020/09/11	4	80.80	1	79.20	79.60	3	1,933	0.16%
2020/09/10	1	82.10	5	82.70	82.70	-4	1,933	-0.21%
2020/09/01	0	0.00	1	81.50	81.70	-1	2,038	-0.05%
2020/08/31	0	0.00	1	80.30	80.30	-1	2,081	-0.05%
2020/08/27	0	0.00	10	80.80	80.30	-10	2,137	-0.47%
2020/08/26	11	80.09	8	80.59	81.10	3	2,137	0.14%
2020/08/25	5	78.00	8	78.34	78.00	-3	2,112	-0.14%
2020/08/21	5	77.10	20	77.40	77.40	-15	2,137	-0.70%
2020/08/20	3	77.63	1	76.60	76.60	2	2,159	0.09%
2020/08/19	2	82.50	1	83.20	81.70	1	2,219	0.05%
2020/08/18	2	83.60	7	82.01	82.50	-5	2,226	-0.22%
2020/08/17	2	80.80	7	81.50	82.00	-5	2,250	-0.22%
2020/08/14	3	77.53	2	78.30	78.30	1	2,231	0.04%
2020/08/13	0	0.00	2	77.70	77.70	-2	2,250	-0.09%
2020/08/12	1	78.00	0	0.00	78.20	1	2,277	0.04%
2020/08/11	15	79.21	5	80.20	78.30	10	2,303	0.43%
2020/08/07	0	0.00	1	78.30	78.70	-1	2,312	-0.04%
2020/08/06	1	79.10	2	79.90	78.70	-1	2,326	-0.04%
2020/08/05	1	79.20	0	0.00	80.00	1	2,339	0.04%
2020/08/03	1	78.40	0	0.00	78.20	1	2,414	0.04%
2020/07/31	0	0.00	20	77.90	78.00	-20	2,472	-0.81%
2020/07/29	1	78.00	0	0.00	78.00	1	2,706	0.04%
2020/07/27	0	0.00	2	79.00	78.20	-2	2,807	-0.07%
2020/07/24	1	81.60	0	0.00	80.50	1	2,799	0.04%
2020/07/23	2	82.40	2	82.50	82.20	0	2,817	0.00%
2020/07/22	0	0.00	1	83.60	83.90	-1	2,837	-0.04%
2020/07/21	1	80.80	1	81.80	82.00	0	2,831	0.00%
2020/07/20	0	0.00	3	79.93	81.40	-3	2,852	-0.11%
2020/07/17	3	80.87	1	80.90	79.60	2	2,856	0.07%
2020/07/16	2	82.20	1	82.50	82.50	1	2,864	0.03%
2020/07/14	2	85.75	8	85.90	84.80	-6	2,912	-0.21%
2020/07/13	1	85.40	5	85.96	85.40	-4	2,912	-0.14%
2020/07/10	6	86.65	2	84.80	84.40	4	2,898	0.14%
2020/07/09	15	87.31	9	88.01	87.50	6	2,857	0.21%
2020/07/08	1	83.60	2	82.25	83.60	-1	2,814	-0.04%
2020/07/07	0	0.00	5	81.50	81.30	-5	2,822	-0.18%
2020/07/06	0	0.00	47	81.88	82.30	-47	2,903	-1.62%
2020/07/03	5	82.00	0	0.00	82.00	5	2,912	0.17%
2020/07/02	2	84.10	1	85.20	83.60	1	2,925	0.03%
2020/07/01	6	83.70	0	0.00	83.40	6	2,920	0.21%
2020/06/29	6	83.83	1	84.90	83.20	5	2,962	0.17%
2020/06/24	82	89.65	34	87.22	85.10	48	2,946	1.63%
2020/06/23	9	89.50	2	89.50	89.50	7	2,823	0.25%
2020/06/22	3	82.20	2	81.40	81.40	1	2,821	0.04%
2020/06/19	2	82.00	2	81.50	81.50	0	2,810	0.00%
2020/06/17	1	83.80	3	83.83	84.10	-2	2,787	-0.07%
2020/06/16	0	0.00	2	82.65	83.00	-2	2,815	-0.07%
2020/06/15	5	81.16	4	82.00	81.60	1	2,819	0.04%
2020/06/12	1	77.90	6	78.07	78.40	-5	2,875	-0.17%
2020/06/11	2	83.00	3	79.37	79.00	-1	2,899	-0.03%
2020/06/10	2	82.80	1	83.50	83.00	1	2,932	0.03%
2020/06/09	1	82.50	0	0.00	83.10	1	2,949	0.03%
2020/06/05	0	0.00	3	83.00	82.40	-3	3,019	-0.10%
2020/06/03	0	0.00	1	80.20	80.30	-1	3,022	-0.03%
2020/05/28	0	0.00	2	79.60	78.10	-2	3,098	-0.06%
2020/05/27	1	81.20	2	79.00	79.70	-1	3,096	-0.03%
2020/05/26	5	82.30	2.1	81.52	80.10	2.9	3,083	0.09%
2020/05/25	3	79.33	6	79.00	78.80	-3	2,987	-0.10%
2020/05/22	4	79.55	2	77.80	77.80	2	2,962	0.07%
2020/05/20	0	0.00	2	77.90	78.00	-2	2,908	-0.07%
2020/05/18	2	77.45	3	77.67	77.50	-1	2,885	-0.03%
2020/05/15	1	74.11	11	73.91	75.00	-10	2,864	-0.35%
2020/05/14	1	77.00	1	77.30	75.10	0	2,869	0.00%
2020/05/13	5	78.60	5	77.90	78.10	0	2,853	0.00%
2020/05/12	3	77.70	4	77.30	77.30	-1	2,854	-0.04%
2020/05/11	2	78.15	2	78.95	78.20	0	2,866	0.00%
2020/05/08	1.1	78.31	4	78.60	77.40	-3	2,874	-0.10%
2020/05/07	5	81.38	0	0.00	81.20	5	2,834	0.18%
2020/05/06	11.1	82.35	8	81.78	81.40	3.1	2,806	0.11%
2020/05/05	1	75.80	9	77.19	78.10	-8	2,672	-0.30%
2020/05/04	2	74.55	2	73.70	74.50	0	2,633	0.00%
2020/04/30	11	74.76	5	75.66	74.90	6	2,640	0.23%
2020/04/29	2	72.95	2	72.80	72.80	0	2,596	0.00%
2020/04/28	1	72.80	6	72.63	72.00	-5	2,618	-0.19%
2020/04/27	2	71.65	5	71.26	71.20	-3	2,656	-0.11%
2020/04/24	1	70.00	3	70.60	70.00	-2	2,647	-0.08%
2020/04/23	3	70.33	10	70.51	70.80	-7	2,670	-0.26%
2020/04/22	3	66.17	3	66.90	68.60	0	2,669	0.00%
2020/04/21	9	69.01	0	0.00	67.30	9	2,693	0.33%
2020/04/20	4	71.18	11	72.69	71.40	-7	2,725	-0.26%
2020/04/17	11	71.27	1	72.80	70.30	10	2,932	0.34%
2020/04/16	2	70.35	2	70.90	71.50	0	2,951	0.00%
2020/04/15	1	70.60	1	70.30	70.30	0	2,951	0.00%
2020/04/14	1	69.10	4	69.35	69.70	-3	2,954	-0.10%
2020/04/13	5	69.98	2	68.30	68.30	3	2,981	0.10%
2020/04/10	0	0.00	6	68.33	68.70	-6	2,951	-0.20%
2020/04/09	11	67.31	4	68.93	69.10	7	3,002	0.23%
2020/04/08	4	63.53	3	64.23	64.10	1	2,955	0.03%
2020/04/07	1	62.80	2	63.30	63.80	-1	3,115	-0.03%
2020/04/06	0	0.00	4	61.08	62.30	-4	3,142	-0.13%
2020/04/01	2	60.25	0	0.00	60.90	2	3,158	0.06%
2020/03/31	3	61.07	2	60.00	60.20	1	3,164	0.03%
2020/03/30	1	56.30	3	56.17	58.00	-2	3,164	-0.06%
2020/03/27	1	57.60	6	55.02	57.50	-5	3,239	-0.15%
2020/03/26	0	0.00	2	53.00	53.40	-2	3,183	-0.06%
2020/03/25	17	50.91	1	52.90	52.90	16	3,148	0.51%
2020/03/24	1	47.30	17	47.50	48.10	-16	3,151	-0.51%
2020/03/23	3	44.87	0	0.00	44.55	3	3,155	0.10%
2020/03/20	3	49.13	2	50.10	49.50	1	3,134	0.03%
2020/03/19	1	47.70	0	0.00	47.70	1	3,113	0.03%
2020/03/18	5	54.18	2	54.80	53.00	3	3,112	0.10%
2020/03/17	2	58.80	2	60.70	58.80	0	3,033	0.00%
2020/03/16	9	67.52	5	66.90	65.30	4	3,006	0.13%
2020/03/13	7	72.01	2	72.50	72.50	5	2,948	0.17%
2020/03/12	26	84.59	24	85.67	79.90	2	2,936	0.07%
2020/03/11	18	90.43	15	88.89	88.70	3	2,899	0.10%
2020/03/09	4	96.88	4	96.18	94.70	0	2,888	0.00%
2020/03/06	2	95.85	2	95.85	95.70	0	2,851	0.00%
2020/03/05	0	0.00	1	95.50	95.30	-1	2,917	-0.03%
2020/03/04	13	95.41	9	94.98	94.40	4	3,053	0.13%
2020/03/03	4	93.90	5	94.30	94.60	-1	3,094	-0.03%
2020/02/27	3	89.00	10	89.10	87.00	-7	3,119	-0.22%
2020/02/25	1	90.90	0	0.00	91.30	1	3,183	0.03%
2020/02/21	11	93.55	2	93.50	93.20	9	3,371	0.27%
2020/02/20	1	92.80	2	92.95	93.00	-1	3,429	-0.03%
2020/02/19	1	93.90	0	0.00	93.60	1	3,438	0.03%
2020/02/17	1	94.50	1	93.40	93.00	0	3,525	0.00%
2020/02/14	0	0.00	1	92.40	92.80	-1	3,581	-0.03%
2020/02/13	1	93.60	1	93.20	91.80	0	3,608	0.00%
2020/02/12	3	92.73	4	92.73	92.70	-1	3,676	-0.03%
2020/02/11	2	91.90	2	91.85	91.40	0	3,771	0.00%
2020/02/10	2	88.40	1	90.00	89.80	1	3,787	0.03%
2020/02/07	1	90.60	2	89.00	88.70	-1	3,856	-0.03%
2020/02/06	2	90.15	0	0.00	90.20	2	3,854	0.05%
2020/02/05	10	91.16	5	91.12	90.80	5	3,968	0.13%
2020/02/04	3	90.90	1	91.20	90.10	2	3,969	0.05%
2020/02/03	2	87.70	2	87.95	88.00	0	3,941	0.00%
2020/01/31	0	0.00	5	91.86	91.50	-5	3,920	-0.13%
2020/01/30	4	95.80	1	99.30	93.60	3	3,935	0.08%
2020/01/20	1	105.00	0	0.00	104.00	1	3,952	0.03%
2020/01/17	7	106.00	4	105.63	105.00	3	3,934	0.08%
2020/01/15	5	107.40	3	106.17	105.50	2	3,873	0.05%
2020/01/14	1	108.00	1	107.00	107.00	0	3,844	0.00%
2020/01/13	42	112.13	4	111.38	109.00	38	3,798	1.00%
2020/01/10	1	113.00	5	115.10	114.50	-4	3,577	-0.11%
2020/01/09	1	112.00	0	0.00	112.50	1	3,525	0.03%
2020/01/08	1	108.50	1	109.00	109.50	0	3,538	0.00%
2020/01/07	4	110.00	0	0.00	108.00	4	3,530	0.11%
2020/01/03	5	118.80	9	117.50	116.50	-4	3,450	-0.12%
2020/01/02	3	117.17	2	116.75	117.50	1	3,391	0.03%
2019/12/31	3	115.50	6	116.08	115.00	-3	3,371	-0.09%
2019/12/26	0	0.00	2	112.25	114.00	-2	3,302	-0.06%
2019/12/24	0	0.00	1	111.50	111.00	-1	3,346	-0.03%
2019/12/23	0	0.00	11	110.09	113.00	-11	3,320	-0.33%
2019/12/20	1	106.50	1	105.50	106.50	0	3,228	0.00%
2019/12/17	2	105.00	0	0.00	105.00	2	3,222	0.06%
2019/12/11	6	109.17	0	0.00	109.00	6	3,208	0.19%
2019/12/10	1	112.00	0	0.00	111.50	1	3,182	0.03%
2019/12/09	7	113.14	1	112.50	113.00	6	3,261	0.18%
2019/12/06	2	110.50	9	111.61	111.50	-7	3,252	-0.22%
2019/12/04	3	107.67	1	107.50	109.00	2	3,245	0.06%
2019/12/03	2	109.25	1	108.00	108.00	1	3,270	0.03%
2019/12/02	7	109.00	3	109.50	109.50	4	3,336	0.12%
2019/11/29	8	112.56	2	112.00	111.50	6	3,315	0.18%
2019/11/28	0	0.00	1	114.50	114.00	-1	3,322	-0.03%
2019/11/27	6	116.58	11.1	115.32	115.50	-5.1	3,319	-0.15%
2019/11/26	13	112.96	22	113.30	115.00	-9	3,305	-0.27%
2019/11/25	15	111.13	15	111.50	109.00	0	3,207	0.00%
2019/11/22	7	110.57	22	110.45	110.00	-15	3,145	-0.48%
2019/11/21	2	109.00	3	109.50	110.00	-1	3,133	-0.03%
2019/11/20	11	107.41	3	107.50	107.00	8	3,193	0.25%
2019/11/19	2	112.25	16	111.94	110.00	-14	3,194	-0.44%
2019/11/18	5	110.80	10	110.50	112.00	-5	3,200	-0.16%
2019/11/15	8	108.69	12	105.75	108.50	-4	3,213	-0.12%
2019/11/14	9	101.78	16	102.00	102.50	-7	3,154	-0.22%
2019/11/13	5	107.90	3	108.33	106.50	2	3,122	0.06%
2019/11/12	5	107.80	17	108.12	109.50	-12	3,157	-0.38%
2019/11/11	7	106.36	6	106.25	105.50	1	3,147	0.03%
2019/11/08	5	107.80	19	107.34	105.50	-14	3,212	-0.44%
2019/11/07	4	106.88	3	106.00	106.00	1	3,154	0.03%
2019/11/06	15	106.83	5	106.40	106.50	10	3,147	0.32%
2019/11/05	21	105.86	14	105.43	107.00	7	3,100	0.23%
2019/11/04	14	102.39	13	101.88	102.50	1	3,060	0.03%
2019/11/01	24	100.45	20	100.70	101.50	4	3,113	0.13%
2019/10/31	0	0.00	1	99.10	97.50	-1	3,097	-0.03%
2019/10/30	0	0.00	11	99.04	99.00	-11	3,173	-0.35%
2019/10/29	3	97.30	4	97.75	97.20	-1	3,287	-0.03%
2019/10/28	0	0.00	1	96.40	96.60	-1	3,349	-0.03%
2019/10/25	1	96.20	4	97.08	96.00	-3	3,348	-0.09%
2019/10/24	6	96.72	2	96.55	96.80	4	3,349	0.12%
2019/10/23	7	94.46	9	94.74	95.20	-2	3,337	-0.06%
2019/10/22	2	91.10	0	0.00	91.10	2	3,340	0.06%
2019/10/21	6	91.48	4	91.35	91.10	2	3,361	0.06%
2019/10/18	1	92.40	0	0.00	92.30	1	3,399	0.03%
2019/10/17	0	0.00	10	92.50	92.50	-10	3,472	-0.29%
2019/10/16	5	90.16	2	90.10	90.10	3	3,566	0.08%
2019/10/15	10	91.00	0	0.00	91.00	10	3,637	0.27%
2019/10/14	0	0.00	1	92.70	92.60	-1	3,794	-0.03%
2019/10/08	1	94.30	1	96.50	94.40	0	4,032	0.00%
2019/10/04	1	95.60	5	96.50	95.60	-4	4,107	-0.10%
2019/10/03	2	98.15	5	96.56	96.00	-3	4,147	-0.07%
2019/10/02	5	97.00	0	0.00	97.00	5	4,235	0.12%
2019/10/01	6	99.50	0	0.00	98.10	6	4,277	0.14%
2019/09/27	3	100.67	4	99.95	99.10	-1	4,321	-0.02%
2019/09/26	1	102.50	14	102.86	102.00	-13	4,443	-0.29%
2019/09/25	8	98.36	7	98.43	99.10	1	4,626	0.02%
2019/09/24	2	96.35	2	96.40	96.10	0	4,636	0.00%
2019/09/23	2	95.80	3	96.23	96.40	-1	4,675	-0.02%
2019/09/20	2	95.50	2	95.20	95.20	0	4,734	0.00%
2019/09/18	3	96.80	3	96.23	95.70	0	4,887	0.00%
2019/09/17	7	96.53	8	96.64	96.30	-1	4,952	-0.02%
2019/09/12	1	95.00	1	94.90	94.80	0	5,214	0.00%
2019/09/11	2	96.05	4	95.40	95.20	-2	5,336	-0.04%
2019/09/09	1	98.70	4	99.05	99.50	-3	5,725	-0.05%
2019/09/06	3	98.77	2	98.20	98.00	1	5,913	0.02%
2019/09/05	15	99.91	5	99.76	99.40	10	5,986	0.17%
2019/09/04	6	103.25	2	102.25	102.00	4	5,991	0.07%
2019/09/03	1	100.50	1	101.50	100.50	0	5,967	0.00%
2019/09/02	2	100.50	3	100.50	100.00	-1	6,010	-0.02%
2019/08/30	0	0.00	1	100.00	98.90	-1	6,027	-0.02%
2019/08/29	2	99.45	11	100.91	98.80	-9	6,064	-0.15%
2019/08/28	4	97.73	6	98.08	99.50	-2	6,050	-0.03%
2019/08/27	4	97.28	7	96.63	96.20	-3	6,103	-0.05%
2019/08/26	9	97.78	8	96.90	96.10	1	6,136	0.02%
2019/08/23	19	98.43	6	98.87	98.10	13	6,163	0.21%
2019/08/22	3	99.03	12	98.93	97.00	-9	6,147	-0.15%
2019/08/21	20	98.19	10	98.42	97.70	10	6,203	0.16%
2019/08/20	9	99.07	2	99.30	99.10	7	6,208	0.11%
2019/08/19	3	94.17	4	94.13	95.30	-1	6,310	-0.02%
2019/08/16	9	91.86	10	91.76	91.50	-1	6,389	-0.02%
2019/08/15	4	94.18	6	92.42	92.50	-2	6,509	-0.03%
2019/08/14	0	0.00	2	97.40	96.40	-2	6,532	-0.03%
2019/08/12	4	95.30	4	95.25	95.30	0	6,536	0.00%
2019/08/08	4	94.73	3	94.70	94.40	1	6,801	0.01%
2019/08/07	0	0.00	2	93.50	94.20	-2	6,967	-0.03%
2019/08/06	10	92.06	8	94.16	94.50	2	6,981	0.03%
2019/08/05	11	95.79	9	92.43	91.80	2	6,942	0.03%
2019/08/02	0	0.00	1	98.00	98.40	-1	6,904	-0.01%
2019/08/01	1	101.50	2	100.50	99.00	-1	6,905	-0.01%
2019/07/31	54	100.56	58	100.63	98.80	-4	6,888	-0.06%
2019/07/30	6	109.42	1	113.50	108.50	5	6,670	0.07%
2019/07/29	1	122.00	0	0.00	120.50	1	6,669	0.01%
2019/07/26	6	122.17	2	121.00	121.50	4	6,751	0.06%
2019/07/25	4	120.75	2	120.50	120.00	2	6,772	0.03%
2019/07/24	10	123.50	4	124.38	123.00	6	6,857	0.09%
2019/07/23	1	122.50	1	122.00	121.00	0	6,929	0.00%
2019/07/22	2	121.00	1	121.00	121.50	1	7,018	0.01%
2019/07/19	6	122.92	3	121.33	120.50	3	7,121	0.04%
2019/07/18	10.1	124.99	10	124.35	122.50	0.1	7,141	0.00%
2019/07/17	3	124.33	1	124.00	124.00	2	7,199	0.03%
2019/07/16	6	123.92	18	124.81	124.00	-12	7,198	-0.17%
2019/07/15	7	120.07	9.4	121.31	122.00	-2.4	7,043	-0.03%
2019/07/12	3	118.00	7	117.21	117.00	-4	6,933	-0.06%
2019/07/11	2	115.50	3	114.67	114.50	-1	6,962	-0.01%
2019/07/10	4	117.13	6	116.33	117.00	-2	7,052	-0.03%
2019/07/09	5	115.70	2	115.50	115.00	3	7,262	0.04%
2019/07/08	4	116.88	3	118.17	115.00	1	7,385	0.01%
2019/07/05	5	117.90	2	120.00	120.00	3	7,655	0.04%
2019/07/04	2	119.50	2	117.00	117.00	0	7,735	0.00%
2019/07/03	22	118.73	12	117.92	118.00	10	7,830	0.13%
2019/07/02	13	116.08	14	116.46	117.00	-1	7,847	-0.01%
2019/07/01	2	112.00	2	112.25	112.00	0	7,776	0.00%
2019/06/28	1	111.50	1	112.50	111.50	0	7,896	0.00%
2019/06/27	5	112.90	5	112.10	113.00	0	7,985	0.00%
2019/06/26	5	110.70	7	111.43	111.00	-2	8,050	-0.02%
2019/06/25	2	112.50	3	112.83	112.00	-1	8,132	-0.01%
2019/06/24	2	114.75	5	114.30	113.50	-3	8,241	-0.04%
2019/06/21	9	117.33	4	116.63	116.00	5	8,307	0.06%
2019/06/20	5	115.70	10	115.75	117.00	-5	8,286	-0.06%
2019/06/19	5	113.30	4	113.50	113.00	1	8,261	0.01%
2019/06/18	13	111.81	11	111.45	110.50	2	8,390	0.02%
2019/06/17	12	110.67	8	112.00	112.50	4	8,383	0.05%
2019/06/14	19	106.42	25	106.36	107.00	-6	8,255	-0.07%
2019/06/13	1	104.00	2	104.25	102.50	-1	8,148	-0.01%
2019/06/12	1	102.00	1	101.00	104.00	0	8,351	0.00%
2019/06/11	3	103.50	2	102.25	101.00	1	8,488	0.01%
2019/06/10	5	101.50	3	101.00	103.00	2	8,928	0.02%
2019/06/06	9	98.69	7	98.51	98.80	2	9,213	0.02%
2019/06/05	1	102.00	6	99.68	98.50	-5	9,261	-0.05%
2019/06/04	3	101.00	2	101.50	101.00	1	9,309	0.01%
2019/06/03	1	101.50	0	0.00	100.50	1	9,497	0.01%
2019/05/31	3	103.83	3	103.50	103.50	0	9,559	0.00%
2019/05/30	5	105.10	6	105.08	104.00	-1	9,631	-0.01%
2019/05/29	2	106.75	7	106.86	105.00	-5	9,784	-0.05%
2019/05/28	10	105.90	8	104.94	108.50	2	9,943	0.02%
2019/05/24	9	107.72	16	106.59	104.50	-7	10,059	-0.07%
2019/05/23	3	102.33	3	103.67	105.00	0	9,946	0.00%
2019/05/22	13	104.58	9	102.50	101.50	4	9,930	0.04%
2019/05/21	0	0.00	1	100.00	100.00	-1	9,909	-0.01%
2019/05/20	1	99.20	5	99.48	97.80	-4	10,089	-0.04%
2019/05/17	3	99.93	5	99.86	99.80	-2	10,302	-0.02%
2019/05/16	21	103.67	8	103.06	100.00	13	10,309	0.13%
2019/05/15	7	98.89	9	98.89	102.00	-2	10,145	-0.02%
2019/05/14	6	89.88	3	92.67	93.00	3	10,134	0.03%
2019/05/13	0	0.00	1	92.40	91.50	-1	10,344	-0.01%
2019/05/10	9	92.97	9	92.03	91.50	0	10,486	0.00%
2019/05/09	5	93.66	1	98.70	92.70	4	10,509	0.04%
2019/05/08	5	98.98	3	99.90	97.80	2	10,650	0.02%
2019/05/06	0	0.00	2	98.10	96.60	-2	10,796	-0.02%
2019/05/03	32	97.40	29	97.51	98.70	3	10,910	0.03%
2019/05/02	8	94.21	8	93.65	94.80	0	10,931	0.00%
2019/04/30	8	93.29	12	94.24	94.00	-4	10,897	-0.04%
2019/04/29	34	90.38	31	90.70	89.80	3	10,771	0.03%
2019/04/26	7	97.63	10	97.63	95.00	-3	10,651	-0.03%
2019/04/25	9	99.58	20	99.91	98.00	-11	10,556	-0.10%
2019/04/24	3	108.00	0	0.00	104.00	3	10,417	0.03%
2019/04/23	2	108.75	4	109.50	110.00	-2	10,323	-0.02%
2019/04/22	5	105.20	7	105.50	105.50	-2	10,162	-0.02%
2019/04/19	2	104.50	2	102.00	101.50	0	10,128	0.00%
2019/04/18	2	105.75	0	0.00	104.00	2	10,111	0.02%
2019/04/17	2	107.50	4	108.13	106.50	-2	10,075	-0.02%
2019/04/16	8	105.13	10	105.65	105.50	-2	10,023	-0.02%
2019/04/15	5	112.50	2	114.00	105.50	3	9,913	0.03%
2019/04/12	5	113.40	4	113.63	112.50	1	9,713	0.01%
2019/04/11	6	109.75	37	110.95	110.50	-31	9,613	-0.32%
2019/04/10	35	115.19	10	115.40	117.00	25	9,301	0.27%
2019/04/09	9	113.78	7	115.00	113.00	2	9,170	0.02%
2019/04/08	6	117.33	9	116.17	113.00	-3	9,023	-0.03%
2019/04/03	17	121.59	7	120.93	120.00	10	8,840	0.11%
2019/04/02	12	116.92	11	115.68	115.50	1	8,605	0.01%
2019/04/01	3	122.67	4	121.88	117.50	-1	8,423	-0.01%
2019/03/29	16	122.00	5	123.90	121.50	11	8,290	0.13%
2019/03/28	11	125.36	11	125.32	125.00	0	8,214	0.00%
2019/03/27	23	128.20	16	127.59	125.00	7	8,173	0.09%
2019/03/26	8	134.00	15	134.03	131.00	-7	8,153	-0.09%
2019/03/25	14	133.32	14	133.21	135.50	0	8,054	0.00%
2019/03/22	12	133.00	11	132.91	134.50	1	7,981	0.01%
2019/03/21	21	133.74	19	133.87	135.00	2	7,915	0.03%
2019/03/20	10	128.50	10	129.00	131.00	0	7,718	0.00%
2019/03/19	18	128.06	20	127.23	126.00	-2	7,683	-0.03%
2019/03/18	12	124.58	13	124.35	124.50	-1	7,562	-0.01%
2019/03/15	27	125.00	33	125.39	125.00	-6	7,641	-0.08%
2019/03/14	57	123.34	54	123.79	127.00	3	7,503	0.04%
2019/03/13	27	124.15	27	123.80	123.00	0	7,558	0.00%
2019/03/12	16	115.03	10	115.70	118.50	6	7,103	0.08%
2019/03/11	8	108.56	8	108.56	108.00	0	6,854	0.00%
2019/03/08	20	108.63	17	108.29	111.50	3	6,836	0.04%
2019/03/07	13	108.96	16	110.00	108.00	-3	6,888	-0.04%
2019/03/06	26	110.08	26	110.40	111.00	0	6,788	0.00%
2019/03/05	1	105.50	4	107.38	105.50	-3	6,726	-0.04%
2019/03/04	5	106.30	3	106.50	103.50	2	6,741	0.03%
2019/02/27	6	102.92	10	104.20	106.00	-4	6,653	-0.06%
2019/02/26	4	98.03	6	98.12	96.50	-2	6,614	-0.03%
2019/02/25	5	98.50	23	97.81	96.20	-18	6,869	-0.26%
2019/02/22	3	105.83	5	105.40	106.00	-2	6,893	-0.03%
2019/02/21	12	108.08	19	108.03	106.50	-7	6,847	-0.10%
2019/02/20	4	109.88	2	110.25	111.00	2	6,946	0.03%
2019/02/19	21	108.00	21	108.17	109.00	0	6,887	0.00%
2019/02/18	9	105.58	7	104.14	107.00	2	6,640	0.03%
2019/02/15	4	99.00	0	0.00	97.30	4	6,388	0.06%
2019/02/14	0	0.00	5	99.02	97.40	-5	6,291	-0.08%
2019/02/13	5	98.54	1.3	98.52	99.10	3.7	6,187	0.06%
2019/02/12	16	95.18	22	94.83	95.80	-6	6,032	-0.10%
2019/02/11	0	0.00	3	89.67	91.00	-3	5,808	-0.05%
2019/01/30	27	83.36	11	84.39	82.80	16	5,644	0.28%
2019/01/29	5	83.16	16	83.23	83.80	-11	5,605	-0.20%
2019/01/28	15	80.95	18	81.90	81.10	-3	5,443	-0.06%
2019/01/25	9	81.40	8	80.83	80.80	1	5,397	0.02%
2019/01/24	18	79.11	20	78.67	79.90	-2	5,292	-0.04%
2019/01/23	14	75.71	10	76.03	76.20	4	5,181	0.08%
2019/01/22	1	74.30	0	0.00	72.20	1	5,161	0.02%
2019/01/17	0	0.00	1	71.60	70.00	-1	5,515	-0.02%
2019/01/14	2	72.60	1	73.00	72.80	1	5,989	0.02%
2019/01/11	1	72.20	10	75.65	72.20	-9	6,089	-0.15%
2019/01/10	21	76.30	1	77.10	76.30	20	6,209	0.32%
2019/01/09	7	76.23	7	76.87	76.00	0	6,455	0.00%
2019/01/08	3	77.53	9	78.20	77.50	-6	6,583	-0.09%
2019/01/07	2	77.00	0	0.00	76.20	2	6,834	0.03%
2019/01/04	5	75.80	2	76.10	75.70	3	6,930	0.04%
2019/01/03	10	77.70	2	77.90	77.20	8	7,041	0.11%
2019/01/02	3	77.87	2	76.65	77.30	1	7,151	0.01%
2018/12/28	1	74.10	0	0.00	74.10	1	7,466	0.01%
2018/12/26	2	72.25	2	71.60	71.60	0	7,653	0.00%
2018/12/25	1	73.10	1	73.60	73.10	0	7,647	0.00%
2018/12/24	2	73.00	0	0.00	74.20	2	7,653	0.03%
2018/12/21	1	71.80	1	72.90	73.50	0	7,630	0.00%
2018/12/20	2	71.55	3	71.30	73.40	-1	7,589	-0.01%
2018/12/19	2	76.80	5	75.04	71.30	-3	7,486	-0.04%
2018/12/13	1	81.40	0	0.00	80.70	1	7,234	0.01%
2018/12/12	4	82.00	7	81.99	81.60	-3	7,186	-0.04%
2018/12/11	3	80.33	4	80.68	80.00	-1	7,080	-0.01%
2018/12/10	7	81.70	12	81.56	79.20	-5	7,022	-0.07%
2018/12/07	5	80.18	4	80.20	80.20	1	6,862	0.01%
2018/12/06	2	78.80	3	77.00	74.10	-1	6,722	-0.01%
2018/12/03	1	79.80	2	78.30	78.80	-1	6,434	-0.02%
2018/11/30	5	79.90	33	78.08	78.00	-28	6,371	-0.44%
2018/11/29	34	79.03	10	78.72	77.90	24	6,209	0.39%
2018/11/28	10	78.03	42	77.64	76.10	-32	6,073	-0.53%
2018/11/27	22	77.76	6	77.85	78.20	16	5,967	0.27%
2018/11/26	37	76.27	35	74.02	76.40	2	5,845	0.03%
2018/11/23	9	75.59	9	75.19	75.60	0	5,714	0.00%
2018/11/22	38	73.46	37	76.19	73.80	1	5,505	0.02%
2018/11/21	0	0.00	4	68.95	70.50	-4	5,205	-0.08%
2018/11/20	19	64.41	4	64.30	64.10	15	4,983	0.30%
2018/11/19	7	64.43	5	64.14	64.60	2	4,935	0.04%
2018/11/16	3	60.50	4	62.25	62.30	-1	4,731	-0.02%
2018/11/13	2	56.50	0	0.00	57.30	2	4,631	0.04%
2018/11/12	0	0.00	2	59.00	58.10	-2	4,641	-0.04%
2018/11/09	6	59.40	6	59.22	59.40	0	4,649	0.00%
2018/11/08	0	0.00	5	60.78	59.00	-5	4,641	-0.11%
2018/11/07	4	59.88	3	59.80	60.20	1	4,623	0.02%
2018/11/06	5	60.30	11	59.98	59.20	-6	4,648	-0.13%
2018/11/05	0	0.00	23	58.51	58.60	-23	4,615	-0.50%
2018/11/02	3	61.37	4	61.23	60.10	-1	4,580	-0.02%
2018/11/01	1	60.80	1	60.50	60.80	0	4,565	0.00%
2018/10/31	1	59.70	1	59.70	59.70	0	4,525	0.00%
2018/10/30	3	59.47	3	59.07	59.00	0	4,504	0.00%
2018/10/29	0	0.00	3	56.53	58.70	-3	4,479	-0.07%
2018/10/26	5	62.00	28	62.51	60.30	-23	4,417	-0.52%
2018/10/25	30	62.66	5	63.12	63.30	25	4,334	0.58%
2018/10/24	10	64.76	36	64.39	63.00	-26	4,179	-0.62%
2018/10/23	14	67.89	4	67.85	65.90	10	4,012	0.25%
2018/10/22	1	67.10	2	66.85	66.20	-1	3,782	-0.03%
2018/10/19	21	66.48	7	66.34	67.60	14	3,731	0.38%
2018/10/18	12	67.90	26	66.46	66.00	-14	3,623	-0.39%
2018/10/17	26	66.90	9	67.04	67.20	17	3,478	0.49%
2018/10/16	13	64.83	12	64.86	63.40	1	3,237	0.03%
2018/10/15	26	65.22	4	64.93	65.90	22	3,152	0.70%
2018/10/12	7	60.97	8	63.28	63.80	-1	2,834	-0.04%
2018/10/11	33	57.00	33	57.13	58.00	0	2,746	0.00%
2018/10/09	22	62.03	39	61.65	61.00	-17	2,633	-0.65%
2018/10/08	73	60.87	55	61.16	62.50	18	2,566	0.70%
2018/10/05	32	57.16	13	56.85	58.30	19	2,235	0.85%
2018/10/04	1	52.80	0	0.00	53.00	1	2,106	0.05%
2018/09/27	3	52.83	3	52.30	52.10	0	2,397	0.00%
2018/09/25	3	52.13	4	52.45	52.80	-1	2,515	-0.04%
2018/09/20	1	52.50	5	52.50	51.00	-4	2,527	-0.16%
2018/09/19	0	0.00	1	51.00	50.70	-1	2,520	-0.04%
2018/09/18	0	0.00	2	50.60	50.60	-2	2,541	-0.08%
2018/09/17	2	53.40	0	0.00	53.00	2	2,582	0.08%
2018/09/14	16	54.76	19	54.01	54.50	-3	2,606	-0.12%
2018/09/13	1	52.10	9	52.10	52.10	-8	2,646	-0.30%
2018/09/10	0	0.00	3	54.13	52.60	-3	2,773	-0.11%
2018/09/07	2	55.40	2	55.80	55.00	0	2,856	0.00%
2018/09/06	2	61.95	1	61.60	61.00	1	2,910	0.03%
2018/09/04	10	62.10	1	62.20	61.80	9	3,243	0.28%
2018/09/03	10	62.90	10	61.98	61.60	0	3,298	0.00%
2018/08/29	0	0.00	1	62.40	63.00	-1	3,818	-0.03%
2018/08/28	1	63.50	0	0.00	62.30	1	4,051	0.02%
2018/08/20	0	0.00	2	63.10	63.00	-2	4,813	-0.04%
2018/08/17	13	66.02	12	64.21	63.50	1	4,855	0.02%
2018/08/16	11	61.64	20	62.40	63.50	-9	4,894	-0.18%
2018/08/15	0	0.00	1	63.00	62.40	-1	5,003	-0.02%
2018/08/14	5	63.46	11	63.65	65.00	-6	5,035	-0.12%
2018/08/13	15	65.98	8	64.46	63.10	7	5,122	0.14%
2018/08/10	11	69.07	8	68.65	68.50	3	5,170	0.06%
2018/08/09	5	68.90	1	68.80	69.00	4	5,233	0.08%
2018/08/08	4	70.95	3	71.90	69.70	1	5,338	0.02%
2018/08/07	0	0.00	2	70.30	70.40	-2	5,395	-0.04%
2018/08/06	14	72.81	9	72.99	72.60	5	5,481	0.09%
2018/08/03	3	70.33	9	70.92	71.80	-6	5,493	-0.11%
2018/08/02	12	70.63	20	69.83	69.00	-8	5,629	-0.14%
2018/08/01	4	68.35	4	68.55	69.10	0	5,726	0.00%
2018/07/31	2	67.00	2	67.35	67.20	0	5,789	0.00%
2018/07/30	4	67.15	3	67.60	66.80	1	5,933	0.02%
2018/07/27	3	69.33	3	69.63	68.50	0	6,185	0.00%
2018/07/26	8	70.34	6	70.43	69.10	2	6,384	0.03%
2018/07/25	0	0.00	1	69.10	69.00	-1	6,470	-0.02%
2018/07/24	4	67.98	7	68.87	69.90	-3	6,670	-0.04%
2018/07/23	3	67.10	1	67.30	67.10	2	6,880	0.03%
2018/07/20	14	70.83	15	71.60	69.20	-1	7,331	-0.01%
2018/07/19	1	70.90	4	70.03	69.00	-3	7,533	-0.04%
2018/07/18	11	70.88	18	72.02	69.60	-7	7,690	-0.09%
2018/07/17	2	72.65	5	72.70	71.30	-3	7,892	-0.04%
2018/07/16	16	74.88	26	73.90	74.70	-10	8,350	-0.12%
2018/07/13	8	72.09	7	71.87	72.10	1	8,375	0.01%
2018/07/12	5	70.16	8	69.90	70.90	-3	8,422	-0.04%
2018/07/11	10	68.35	4	67.18	68.00	6	8,458	0.07%
2018/07/10	1	67.00	2	67.20	67.30	-1	8,500	-0.01%
2018/07/09	9	66.37	4	65.53	67.80	5	8,641	0.06%
2018/07/06	11	63.77	17	62.91	62.80	-6	8,858	-0.07%
2018/07/05	5	66.62	4	65.95	65.10	1	8,967	0.01%
2018/07/04	2	69.80	8	70.43	67.50	-6	9,071	-0.07%
2018/07/03	0	0.00	2	74.95	73.50	-2	9,087	-0.02%
2018/07/02	4	78.28	4	78.15	77.90	0	9,095	0.00%
2018/06/29	5	76.98	5	76.74	76.80	0	9,088	0.00%
2018/06/28	11	77.38	6	78.05	76.80	5	9,137	0.05%
2018/06/27	6	78.57	1	77.10	77.10	5	9,111	0.05%
2018/06/26	3	81.07	4	80.00	78.20	-1	9,109	-0.01%
2018/06/25	16	82.62	3	83.20	81.80	13	9,075	0.14%
2018/06/22	20	85.32	15	84.49	83.30	5	9,151	0.05%
2018/06/21	8	83.94	14	84.26	85.00	-6	9,106	-0.07%
2018/06/20	24	83.69	42	83.00	82.90	-18	9,071	-0.20%
2018/06/19	18	84.29	15	84.69	83.30	3	9,004	0.03%
2018/06/15	6	84.55	3	83.67	83.50	3	8,952	0.03%
2018/06/14	5	89.92	8	88.58	87.30	-3	8,842	-0.03%
2018/06/13	40	88.75	59	90.18	88.20	-19	8,725	-0.22%
2018/06/12	35	86.97	17	89.19	87.30	18	8,543	0.21%
2018/06/11	13	85.85	4	85.68	86.00	9	8,383	0.11%
2018/06/08	18	86.56	21	88.39	84.90	-3	8,330	-0.04%
2018/06/07	15	91.32	32	91.23	89.10	-17	8,154	-0.21%
2018/06/06	6	88.85	5	87.60	88.80	1	7,921	0.01%
2018/06/05	77	89.24	70	90.34	88.90	7	7,773	0.09%
2018/06/04	44	89.58	38	90.50	87.10	6	7,532	0.08%
2018/06/01	19	81.34	54	82.84	86.30	-35	7,180	-0.49%
2018/05/31	1	74.60	13	75.05	78.50	-12	6,909	-0.17%
2018/05/30	5	72.38	7	71.90	72.00	-2	6,813	-0.03%
2018/05/29	5	73.12	3	73.77	72.00	2	6,763	0.03%
2018/05/28	5	73.88	2	74.20	73.90	3	6,727	0.04%
2018/05/25	2	74.85	1	74.50	74.00	1	6,697	0.01%
2018/05/24	4	77.83	12	78.46	77.00	-8	6,643	-0.12%
2018/05/23	5	75.64	9	76.09	77.60	-4	6,567	-0.06%
2018/05/22	4	74.05	0	0.00	73.40	4	6,431	0.06%
2018/05/21	3	71.70	5	72.86	73.40	-2	6,376	-0.03%
2018/05/18	3	76.93	4	76.60	74.80	-1	6,269	-0.02%
2018/05/17	9	78.24	2	78.00	77.80	7	6,178	0.11%
2018/05/16	6	80.17	8	80.86	77.30	-2	6,093	-0.03%
2018/05/15	19	80.54	11	80.68	79.10	8	5,974	0.13%
2018/05/14	15	79.97	1	77.30	81.20	14	5,886	0.24%
2018/05/11	4	80.83	6	81.27	78.60	-2	5,761	-0.03%
2018/05/10	7	82.06	4	81.43	81.90	3	5,666	0.05%
2018/05/09	12	77.03	8	76.44	77.00	4	5,455	0.07%
2018/05/08	6	83.25	5	84.24	80.90	1	5,277	0.02%
2018/05/07	26	81.90	7	81.93	82.80	19	5,180	0.37%
2018/05/04	10	82.05	5	82.10	80.30	5	5,026	0.10%
2018/05/03	54	87.51	21	90.71	86.10	33	4,759	0.69%
2018/05/02	16	91.01	2	90.55	91.20	14	4,545	0.31%
2018/04/30	6	89.93	5	91.84	89.20	1	4,420	0.02%
2018/04/27	8	90.50	8	88.99	88.80	0	4,208	0.00%
2018/04/26	30	89.47	55	90.19	91.00	-25	3,949	-0.63%
2018/04/25	34	85.67	14	87.08	88.90	20	3,471	0.58%
2018/04/24	7	84.66	3	83.53	80.90	4	3,192	0.13%
2018/04/23	23	85.63	8	84.66	83.00	15	3,014	0.50%
2018/04/20	36	82.83	27	83.41	81.80	9	2,787	0.32%
2018/04/19	2	73.70	2	74.50	78.60	0	2,277	0.00%
2018/04/18	2	69.75	2	70.35	71.50	0	2,129	0.00%
2018/04/17	1	67.60	20	69.24	67.30	-19	2,016	-0.94%
2018/04/16	21	72.26	21	71.39	71.50	0	1,902	0.00%
2018/04/13	3	70.50	1	71.50	70.50	2	1,770	0.11%
2018/04/12	6	68.72	8	68.43	70.00	-2	1,579	-0.13%
2018/04/11	6	60.33	4	65.30	65.70	2	1,255	0.16%
2018/04/10	1	59.30	0	0.00	59.80	1	1,088	0.09%
2018/04/09	7	59.03	9	59.00	60.90	-2	926	-0.22%
2018/04/03	1	56.00	2	56.40	55.40	-1	816	-0.12%
2018/04/02	0	0.00	2	55.50	54.60	-2	764	-0.26%
2018/03/31	6	55.12	4	55.03	55.20	2	730	0.27%
2018/03/30	0	0.00	3	52.80	52.30	-3	663	-0.45%
2018/03/29	4	53.58	0	0.00	53.30	4	650	0.61%
2018/03/28	2	52.30	3	53.57	53.00	-1	623	-0.16%
2018/03/27	3	55.17	22	54.69	53.50	-19	598	-3.18%
2018/03/26	0	0.00	1	53.70	53.70	-1	488	-0.20%
2018/03/23	25	48.91	5	48.05	48.90	20	449	4.45%
2018/03/20	1	47.10	0	0.00	47.00	1	400	0.25%
2018/03/16	2	46.35	2	47.25	46.35	0	398	0.00%
2018/03/14	3	46.52	3	46.35	46.20	0	381	0.00%
2018/03/08	0	0.00	5	44.25	43.90	-5	375	-1.33%
2018/03/07	1	44.50	1	43.90	43.90	0	376	0.00%
2018/03/06	3	43.20	0	0.00	43.10	3	370	0.81%
2018/03/05	2	43.75	3	43.87	43.20	-1	372	-0.27%
2018/02/23	3	42.90	1	43.05	42.70	2	384	0.52%
2018/02/12	1	41.85	0	0.00	41.50	1	433	0.23%
2018/02/01	1	49.45	0	0.00	49.15	1	544	0.18%
2018/01/29	0	0.00	1	49.85	50.00	-1	607	-0.16%
2018/01/22	1	49.55	1	49.70	49.80	0	669	0.00%
2018/01/19	6	50.00	0	0.00	49.55	6	669	0.90%
2018/01/16	1	51.20	0	0.00	50.60	1	672	0.15%
2018/01/15	1	49.45	2	49.60	50.30	-1	651	-0.15%
2018/01/12	1	49.20	0	0.00	49.35	1	646	0.15%
2018/01/11	0	0.00	1	49.20	49.20	-1	646	-0.15%
2018/01/10	6	50.80	5	50.26	50.00	1	646	0.15%
2018/01/05	0	0.00	2	50.20	50.00	-2	643	-0.31%