美時 (1795)-華南永昌-麻豆券商分點個股進出

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
307.5
漲跌
▼9.5
漲幅
-3.00%
成交量
5,170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－華南永昌-麻豆券商分點個股進出

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

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆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
2024/05/03	0	0.00	0.2	316.45	307.50	-0.2	6,634	0.00%
2024/05/02	0	322.00	0	0.00	317.00	0	6,602	0.00%
2024/04/29	0	0.00	0.2	323.87	329.00	-0.2	6,734	0.00%
2024/04/26	0	310.50	0	0.00	314.50	0	6,767	0.00%
2024/04/25	1	322.00	1	318.00	312.00	0	6,784	0.00%
2024/04/24	0.1	315.50	0	0.00	320.50	0.1	6,811	0.00%
2024/04/19	0	312.50	0	0.00	311.50	0	7,220	0.00%
2024/04/18	3.2	320.07	3	323.95	321.00	0.2	7,168	0.00%
2024/04/17	0	336.86	2.1	333.16	333.50	-2.1	7,175	-0.03%
2024/04/16	0	333.50	1.1	334.67	334.00	-1	7,140	-0.01%
2024/04/15	2	338.23	1	332.99	332.50	1	7,006	0.01%
2024/04/12	0	345.00	3.1	340.25	342.00	-3	7,026	-0.04%
2024/04/11	1	329.50	1	332.50	325.00	0	6,982	0.00%
2024/04/10	0	328.35	0.1	329.97	326.50	0	6,910	0.00%
2024/04/08	1	330.00	2.6	327.25	325.00	-1.6	6,869	-0.02%
2024/04/03	3	310.33	3.1	316.43	317.50	0	6,735	0.00%
2024/04/02	0	0.00	1	309.50	310.50	-1	6,597	-0.02%
2024/04/01	0	0.00	0.2	311.50	308.00	-0.2	6,573	0.00%
2024/03/29	0	308.26	2	306.23	304.00	-2	6,465	-0.03%
2024/03/28	0	0.00	1	313.00	306.00	-1	6,436	-0.02%
2024/03/27	4.3	309.12	10.6	310.28	310.00	-6.3	6,315	-0.10%
2024/03/26	2	295.00	1	295.50	293.00	1	5,985	0.02%
2024/03/25	2	297.00	7	299.21	294.50	-5	5,987	-0.08%
2024/03/22	0.2	278.67	3.1	283.97	288.50	-3	5,788	-0.05%
2024/03/21	0	275.50	0	0.00	274.50	0	5,766	0.00%
2024/03/19	1	275.50	0	0.00	275.50	1	5,811	0.02%
2024/03/18	0	275.00	1	270.00	271.00	-1	5,894	-0.02%
2024/03/15	1	266.50	1	271.50	271.50	0	5,928	0.00%
2024/03/14	0	0.00	1	270.00	270.00	-1	5,896	-0.02%
2024/03/13	0	0.00	2	266.50	266.50	-2	5,939	-0.03%
2024/03/11	0	273.00	0	0.00	273.50	0	6,070	0.00%
2024/03/08	2	279.53	1	278.50	275.00	1	6,246	0.02%
2024/03/06	2	296.00	2	291.50	289.00	0	6,581	0.00%
2024/03/05	3	295.50	2.3	295.82	294.50	0.7	6,582	0.01%
2024/03/04	0.3	290.50	12	287.17	291.50	-11.7	6,550	-0.18%
2024/03/01	0	0.00	9	290.00	289.50	-9	6,606	-0.14%
2024/02/29	1.1	289.00	0	0.00	289.50	1.1	6,850	0.02%
2024/02/27	5	298.00	5	296.40	296.00	0	6,802	0.00%
2024/02/26	1	285.50	2	287.25	293.50	-1	6,616	-0.02%
2024/02/23	1	273.50	0	0.00	272.00	1	6,475	0.02%
2024/02/22	0	0.00	0	276.00	273.00	0	6,523	0.00%
2024/02/19	9	278.72	0	0.00	275.00	9	6,836	0.13%
2024/02/16	1.1	275.00	1	274.50	277.00	0.1	6,991	0.00%
2024/02/15	5	274.90	4.2	271.19	273.00	0.8	7,030	0.01%
2024/02/05	1.2	274.75	3.1	275.02	275.50	-1.9	7,047	-0.03%
2024/02/02	1.4	275.15	2	274.25	274.50	-0.6	7,221	-0.01%
2024/02/01	2	283.74	1	287.00	282.00	1	7,231	0.01%
2024/01/31	1.1	278.49	3	278.33	279.50	-1.9	7,211	-0.03%
2024/01/30	0.5	272.80	4	272.00	271.00	-3.5	7,270	-0.05%
2024/01/29	1	276.50	0	0.00	277.00	1	7,243	0.01%
2024/01/26	1	275.50	0.1	275.16	273.50	0.9	7,327	0.01%
2024/01/25	1	275.00	0	0.00	274.50	1	7,375	0.01%
2024/01/24	1.5	278.33	2.1	278.33	278.00	-0.6	7,471	-0.01%
2024/01/23	12	274.17	6	273.92	276.50	6	7,556	0.08%
2024/01/22	5	283.00	3	282.83	282.50	2	7,586	0.03%
2024/01/19	0	288.10	0	0.00	288.50	0	7,813	0.00%
2024/01/18	1	288.50	0.1	288.50	288.50	0.9	7,923	0.01%
2024/01/17	3	294.67	2.1	292.87	288.50	0.9	8,052	0.01%
2024/01/15	0	0.00	4	296.75	296.50	-4	7,934	-0.05%
2024/01/12	0	0.00	0.1	284.00	282.50	-0.1	7,715	0.00%
2024/01/11	1	288.00	1	281.50	281.50	0	7,746	0.00%
2024/01/10	0	0.00	5	288.50	290.00	-5	7,653	-0.07%
2024/01/09	14	284.54	0	285.00	288.00	14	7,613	0.18%
2024/01/08	13	285.31	6	285.00	284.50	7	7,572	0.09%
2024/01/05	1	281.00	4.6	279.96	285.00	-3.6	7,456	-0.05%
2024/01/04	2	273.75	0	0.00	272.00	2	7,277	0.03%
2024/01/03	0	0.00	1.4	278.08	270.50	-1.4	7,252	-0.02%
2024/01/02	0.1	275.00	0	0.00	275.50	0.1	7,146	0.00%
2023/12/29	0	0.00	1	270.50	272.00	-1	7,086	-0.01%
2023/12/28	1	266.50	0	0.00	264.00	1	7,011	0.01%
2023/12/27	0	0.00	2.1	266.83	269.50	-2.1	6,981	-0.03%
2023/12/26	1	260.50	0	0.00	264.00	1	6,955	0.01%
2023/12/25	2	265.00	3	262.50	260.00	-1	6,955	-0.01%
2023/12/22	6	267.83	6	267.83	267.00	0	6,893	0.00%
2023/12/21	2	270.75	1	268.50	268.50	1	6,890	0.01%
2023/12/20	5	276.90	3	274.33	273.50	2	6,861	0.03%
2023/12/19	0	0.00	1.1	269.21	273.50	-1.1	6,779	-0.02%
2023/12/18	0	0.00	1	279.00	272.50	-1	6,815	-0.01%
2023/12/15	1	267.00	0	0.00	274.00	1	6,831	0.01%
2023/12/14	0	0.00	0.1	269.40	268.50	-0.1	6,792	0.00%
2023/12/13	1	266.50	2	267.50	264.50	-1	6,764	-0.01%
2023/12/12	0	0.00	1.1	274.59	274.00	-1.1	6,707	-0.02%
2023/12/11	1	273.00	0	0.00	274.50	1	6,653	0.02%
2023/12/08	1	272.50	1	279.00	272.00	0	6,615	0.00%
2023/12/07	3	274.00	0	0.00	274.00	3	6,627	0.05%
2023/12/06	1	273.50	6.1	270.43	270.00	-5.1	6,521	-0.08%
2023/12/05	0	0.00	0.2	273.98	272.00	-0.2	6,487	0.00%
2023/12/04	6.2	278.51	1	280.00	277.00	5.2	6,286	0.08%
2023/12/01	1.1	262.09	4	268.25	267.50	-2.9	6,085	-0.05%
2023/11/30	0	0.00	1	257.50	258.50	-1	5,839	-0.02%
2023/11/28	1	256.00	0	0.00	258.00	1	5,753	0.02%
2023/11/27	1	260.50	1.4	262.14	257.00	-0.4	5,706	-0.01%
2023/11/24	0	0.00	14	248.68	250.00	-14	5,466	-0.26%
2023/11/22	0	0.00	5	247.60	245.50	-5	5,363	-0.09%
2023/11/21	5	250.60	0	0.00	248.00	5	5,328	0.09%
2023/11/20	1	251.50	0	0.00	251.50	1	5,321	0.02%
2023/11/17	0	0.00	1.3	253.00	254.00	-1.3	5,218	-0.02%
2023/11/16	3	256.00	3.1	255.19	253.00	-0.1	5,168	0.00%
2023/11/15	5.3	248.58	6.1	250.17	252.00	-0.8	5,061	-0.01%
2023/11/14	5.2	231.53	4	235.50	238.50	1.2	4,929	0.02%
2023/11/13	2.1	235.69	2	234.00	233.00	0.1	4,992	0.00%
2023/11/10	7	243.29	4	242.00	240.50	3	5,229	0.06%
2023/11/09	4	240.86	6.3	236.78	236.00	-2.3	5,220	-0.04%
2023/11/08	3	244.00	1	242.00	242.00	2	5,433	0.04%
2023/11/07	3	246.50	0	0.00	243.50	3	5,584	0.05%
2023/11/06	4	243.00	2	247.50	247.00	2	5,726	0.03%
2023/11/03	4	251.50	2	244.75	244.50	2	5,828	0.03%
2023/11/02	1	252.50	1	248.50	248.50	0	5,801	0.00%
2023/11/01	2	254.50	3	252.67	251.00	-1	5,757	-0.02%
2023/10/31	6	253.17	6	254.67	252.00	0	5,689	0.00%
2023/10/30	2	253.25	3	253.33	252.00	-1	5,730	-0.02%
2023/10/27	15	250.87	7	255.79	254.00	8	5,619	0.14%
2023/10/26	4.3	238.68	4	239.13	236.00	0.3	5,359	0.00%
2023/10/25	1.3	235.15	5.1	240.06	240.00	-3.8	5,272	-0.07%
2023/10/24	7	226.50	10	226.75	230.00	-3	5,133	-0.06%
2023/10/23	0	0.00	2.1	216.14	215.00	-2.1	5,129	-0.04%
2023/10/20	6.2	210.66	0.1	211.00	208.50	6.1	5,254	0.12%
2023/10/19	4.1	218.89	2.1	221.00	218.00	2	5,417	0.04%
2023/10/18	2.1	212.52	6	211.75	210.50	-3.9	5,566	-0.07%
2023/10/17	2.1	219.43	0.2	219.50	217.00	1.9	5,735	0.03%
2023/10/16	2.2	223.30	0.2	226.32	220.50	2	5,918	0.03%
2023/10/13	2.2	228.58	1.2	229.42	227.50	1	5,982	0.02%
2023/10/12	5.2	229.81	3.2	233.38	232.50	2	6,058	0.03%
2023/10/11	3.2	236.56	2	234.52	232.00	1.2	6,183	0.02%
2023/10/06	2	238.50	0.1	239.00	238.00	1.9	6,303	0.03%
2023/10/03	0	0.00	3.1	236.48	234.00	-3.1	6,640	-0.05%
2023/09/27	2	238.00	2	235.50	237.00	0	6,999	0.00%
2023/09/26	0	0.00	4	234.50	235.50	-4	7,184	-0.06%
2023/09/22	0	0.00	1	234.50	234.00	-1	7,696	-0.01%
2023/09/21	1.2	230.91	4	233.25	233.50	-2.9	7,937	-0.04%
2023/09/20	4	240.75	2	243.00	237.50	2	8,128	0.02%
2023/09/18	1	248.00	1	247.00	246.50	0	8,281	0.00%
2023/09/15	1	244.50	1	244.50	246.50	0	8,385	0.00%
2023/09/14	2	245.50	0	0.00	246.50	2	8,414	0.02%
2023/09/13	0	0.00	0.1	242.00	242.50	-0.1	8,469	0.00%
2023/09/12	2.2	236.29	9	238.44	240.00	-6.9	8,595	-0.08%
2023/09/11	1	249.04	1.1	248.09	246.00	-0.1	8,647	0.00%
2023/09/08	2.1	245.52	2.1	245.02	246.00	0	8,758	0.00%
2023/09/07	2.1	247.55	1	247.50	247.50	1.1	8,766	0.01%
2023/09/06	2	250.25	1.1	250.55	250.00	0.9	8,820	0.01%
2023/09/05	2.1	253.45	5	250.50	250.00	-2.9	8,860	-0.03%
2023/09/04	0	0.00	3.1	257.18	256.00	-3.1	8,916	-0.03%
2023/09/01	1.1	257.95	4.1	258.44	258.50	-3	8,964	-0.03%
2023/08/31	8.2	256.18	5.1	253.63	253.50	3.1	9,023	0.03%
2023/08/30	0.1	257.50	0	0.00	257.00	0.1	9,202	0.00%
2023/08/28	0	0.00	9	248.17	247.50	-9	9,262	-0.10%
2023/08/25	0.1	248.56	2	252.50	248.00	-1.9	9,287	-0.02%
2023/08/24	4	250.75	0.4	250.21	249.50	3.7	9,305	0.04%
2023/08/23	0.2	252.00	0.2	254.50	249.50	0	9,304	0.00%
2023/08/22	6.2	258.16	17.2	255.19	255.00	-11	9,425	-0.12%
2023/08/21	0.2	260.67	0.2	258.50	260.00	0	9,482	0.00%
2023/08/18	2.2	262.95	2	260.00	254.00	0.2	9,590	0.00%
2023/08/17	2	259.25	2.2	262.57	259.50	-0.2	9,709	0.00%
2023/08/16	6.2	273.10	11.4	271.16	268.00	-5.2	9,745	-0.05%
2023/08/15	11.4	258.93	5	257.70	263.50	6.4	10,042	0.06%
2023/08/14	9.3	251.20	8	257.23	250.00	1.3	10,398	0.01%
2023/08/11	13.4	278.94	11.4	273.43	269.00	2	10,493	0.02%
2023/08/10	8.1	292.42	7.2	288.71	286.00	1	10,356	0.01%
2023/08/09	4	283.37	3	283.17	292.00	1	10,287	0.01%
2023/08/08	17.1	280.91	13	280.12	280.50	4.1	10,417	0.04%
2023/08/07	1	285.00	0	0.00	285.50	1	10,717	0.01%
2023/08/04	0.1	283.50	0	0.00	289.50	0.1	10,779	0.00%
2023/08/02	7	289.21	0	0.00	285.50	7	10,840	0.06%
2023/08/01	0.1	290.50	2	291.50	293.00	-1.9	10,808	-0.02%
2023/07/31	1	287.50	0.2	291.50	286.50	0.8	10,838	0.01%
2023/07/28	3.1	287.06	3	287.67	286.00	0.1	11,103	0.00%
2023/07/26	12.3	294.85	1	305.50	291.00	11.3	11,327	0.10%
2023/07/25	15	298.00	5	302.40	301.00	10	11,201	0.09%
2023/07/24	8.9	299.55	2.1	295.33	302.00	6.8	11,079	0.06%
2023/07/21	4	293.00	2	291.00	291.00	2	10,941	0.02%
2023/07/20	8	288.06	4	285.63	287.00	4	10,868	0.04%
2023/07/19	2.1	293.60	3.1	292.84	292.00	-1	10,780	-0.01%
2023/07/18	3.1	285.85	0	0.00	283.00	3.1	10,718	0.03%
2023/07/17	0	0.00	3.1	284.33	288.50	-3.1	10,907	-0.03%
2023/07/14	3	277.67	1	278.00	277.50	2	10,937	0.02%
2023/07/13	3.1	282.16	0	0.00	280.00	3.1	10,846	0.03%
2023/07/12	1.1	289.71	5	290.62	290.00	-4	10,748	-0.04%
2023/07/11	6	285.92	4.2	283.87	283.00	1.8	10,628	0.02%
2023/07/10	2.1	283.62	1.1	286.41	285.00	1	10,638	0.01%
2023/07/07	3.2	284.60	7	284.50	284.50	-3.8	10,601	-0.04%
2023/07/06	3	296.00	0	0.00	290.00	3	10,550	0.03%
2023/07/05	2	303.00	3.1	299.98	294.50	-1.1	10,508	-0.01%
2023/07/04	14.1	303.75	4	299.00	297.00	10.1	10,684	0.09%
2023/07/03	1.1	295.00	3	301.50	299.00	-1.9	10,815	-0.02%
2023/06/30	5	336.20	4	334.50	325.50	1	10,553	0.01%
2023/06/29	6	339.42	4.1	338.95	338.50	1.9	10,581	0.02%
2023/06/28	9	336.50	9.1	333.59	333.50	-0.1	10,466	0.00%
2023/06/27	1	326.50	2	320.75	329.00	-1	10,336	-0.01%
2023/06/26	1.1	310.32	1	311.50	311.50	0.1	10,210	0.00%
2023/06/21	0.2	310.75	4	309.00	308.00	-3.8	10,262	-0.04%
2023/06/20	1.3	320.81	0	0.00	320.00	1.3	10,186	0.01%
2023/06/19	3.1	325.45	2	325.50	324.00	1.1	10,176	0.01%
2023/06/16	2	324.75	3	326.17	323.00	-1	10,180	-0.01%
2023/06/15	2	319.50	1	329.50	330.00	1	10,090	0.01%
2023/06/14	3	319.00	3	314.67	314.00	0	10,005	0.00%
2023/06/13	0.1	314.00	0	0.00	311.50	0.1	10,016	0.00%
2023/06/12	1	319.00	2	317.50	314.00	-1	10,106	-0.01%
2023/06/09	1	314.50	1	317.00	319.00	0	10,155	0.00%
2023/06/08	3	322.50	2	318.99	311.00	1	10,193	0.01%
2023/06/07	1	320.50	1	321.50	322.00	0	10,291	0.00%
2023/06/06	6	316.67	6	316.33	315.50	0	10,290	0.00%
2023/06/05	3	330.17	0	0.00	315.50	3	10,443	0.03%
2023/06/02	2	321.50	11	320.86	320.50	-9	10,354	-0.09%
2023/06/01	3	324.67	8	322.88	320.00	-5	10,395	-0.05%
2023/05/31	5	331.30	3	330.83	327.00	2	10,410	0.02%
2023/05/30	5	329.20	3	330.83	328.50	2	10,438	0.02%
2023/05/29	4	330.63	3	327.72	330.50	1	10,451	0.01%
2023/05/26	10.1	331.98	3	330.83	327.00	7.1	10,501	0.07%
2023/05/25	3	331.83	3	333.67	331.00	0	10,435	0.00%
2023/05/24	7	332.00	5	335.70	334.50	2	10,597	0.02%
2023/05/23	4	338.14	3	336.00	342.00	1	10,554	0.01%
2023/05/22	3	333.00	1.1	342.55	332.00	1.9	10,623	0.02%
2023/05/19	34	340.34	33.1	339.65	343.50	1	10,942	0.01%
2023/05/18	6	321.08	12.3	336.29	339.00	-6.3	10,548	-0.06%
2023/05/17	4	297.63	9.5	293.66	308.50	-5.5	10,167	-0.05%
2023/05/15	7	282.07	0	0.00	275.50	7	10,505	0.07%
2023/05/12	19	291.29	5.4	289.72	289.00	13.6	10,560	0.13%
2023/05/11	19	291.29	5.4	289.72	283.50	13.6	10,608	0.13%
2023/05/10	0	0.00	1	280.50	285.00	-1	10,557	-0.01%
2023/05/09	2.2	281.09	3.1	283.74	279.00	-0.9	11,202	-0.01%
2023/05/08	1	284.50	3.2	283.57	287.00	-2.2	11,495	-0.02%
2023/05/05	1	281.50	2.1	280.05	281.50	-1.1	11,577	-0.01%
2023/05/04	2	278.75	2	280.50	279.00	0	11,585	0.00%
2023/05/03	3	272.01	3	276.83	272.50	0	11,322	0.00%
2023/05/02	2	277.00	4	265.75	278.00	-2	11,293	-0.02%
2023/04/28	1	260.50	2	259.50	259.50	-1	11,163	-0.01%
2023/04/27	2	253.00	2	256.00	257.00	0	11,317	0.00%
2023/04/26	0	0.00	1	254.00	254.00	-1	11,495	-0.01%
2023/04/25	8	258.44	8	258.88	254.50	0	11,533	0.00%
2023/04/24	1	259.50	1	256.00	260.50	0	11,571	0.00%
2023/04/21	3.3	252.35	4	259.63	250.00	-0.7	11,703	-0.01%
2023/04/20	1	267.00	1	272.50	265.00	0	11,657	0.00%
2023/04/19	4	267.63	3	268.50	269.00	1	11,532	0.01%
2023/04/18	1	268.00	7	265.57	265.50	-6	11,483	-0.05%
2023/04/17	4	264.35	4	263.00	262.00	0	11,531	0.00%
2023/04/13	5	271.60	4	274.38	267.00	1	11,820	0.01%
2023/04/12	0	0.00	2.1	271.70	267.50	-2.1	12,000	-0.02%
2023/04/11	2	270.00	1	269.00	265.50	1	12,263	0.01%
2023/04/10	1.1	268.36	0	0.00	265.50	1.1	12,365	0.01%
2023/04/07	5.3	275.86	3	273.17	273.00	2.3	12,493	0.02%
2023/04/06	7	266.43	12	265.33	269.50	-5	12,364	-0.04%
2023/03/31	5	252.50	3	253.83	251.00	2	12,223	0.02%
2023/03/30	11	259.50	7	259.07	257.50	4	12,342	0.03%
2023/03/29	7	253.14	6	256.83	258.00	1	12,279	0.01%
2023/03/28	2.2	244.82	2	258.00	246.00	0.2	12,297	0.00%
2023/03/27	2.1	253.08	6	255.67	252.00	-3.9	12,263	-0.03%
2023/03/24	1	251.51	1	245.00	252.50	0	12,406	0.00%
2023/03/23	2	244.75	0	0.00	244.00	2	12,539	0.02%
2023/03/22	0	0.00	3	244.67	243.50	-3	12,526	-0.02%
2023/03/21	2.1	245.11	1	250.00	243.50	1.1	12,477	0.01%
2023/03/20	1	249.50	0	0.00	248.50	1	12,412	0.01%
2023/03/17	2	247.98	2	247.00	247.50	0	12,389	0.00%
2023/03/16	1	245.09	1	250.00	245.50	0	12,333	0.00%
2023/03/15	1	255.50	2	249.00	254.50	-1	12,230	-0.01%
2023/03/14	5.1	248.70	4	251.00	248.00	1.1	12,164	0.01%
2023/03/13	1	251.00	1	250.00	250.00	0	12,117	0.00%
2023/03/10	3.1	259.56	1	268.50	255.00	2.1	12,041	0.02%
2023/03/09	1	273.00	3	271.17	270.00	-2	11,896	-0.02%
2023/03/08	7.1	275.64	4	271.75	271.50	3.1	11,878	0.03%
2023/03/07	3	283.00	0	0.00	277.50	3	11,702	0.03%
2023/03/06	11	284.73	8	282.50	285.00	3	12,145	0.02%
2023/03/03	3	281.33	1	286.00	278.50	2	13,111	0.02%
2023/03/02	1	283.00	1	286.00	283.50	0	13,927	0.00%
2023/03/01	0	279.50	0	0.00	278.50	0	14,737	0.00%
2023/02/24	1	279.00	0	0.00	281.00	1	15,311	0.01%
2023/02/23	19	282.00	21	283.45	285.00	-2	15,679	-0.01%
2023/02/22	7.1	291.24	6	286.83	276.50	1.1	16,351	0.01%
2023/02/21	3	283.33	3	285.00	287.00	0	16,517	0.00%
2023/02/20	2	294.25	0	0.00	284.50	2	16,869	0.01%
2023/02/17	10	292.55	12.1	288.95	294.50	-2.1	16,801	-0.01%
2023/02/16	1	280.00	5	278.40	284.00	-4	16,713	-0.02%
2023/02/15	15	272.93	14	271.71	272.50	1	17,036	0.01%
2023/02/14	5.2	270.53	6	270.92	267.50	-0.8	17,159	0.00%
2023/02/13	11.2	286.03	10	287.70	277.50	1.2	16,933	0.01%
2023/02/10	3	281.14	3	280.50	277.50	0	16,509	0.00%
2023/02/09	1.1	282.18	1	285.50	276.00	0.1	16,298	0.00%
2023/02/08	12	281.46	14.1	282.96	284.00	-2.1	16,106	-0.01%
2023/02/07	13.1	280.58	10	279.06	281.00	3.1	15,899	0.02%
2023/02/06	5	259.63	6	262.17	273.50	-1	15,267	-0.01%
2023/02/03	11	253.05	7	251.00	249.00	4	14,987	0.03%
2023/02/02	2	246.75	4.1	243.94	247.00	-2.1	14,905	-0.01%
2023/02/01	6	240.08	6	239.33	237.50	0	14,915	0.00%
2023/01/31	3	237.83	6	237.58	238.00	-3	15,027	-0.02%
2023/01/30	4	241.75	2	237.50	237.50	2	15,090	0.01%
2023/01/17	24	245.88	23	245.70	243.50	1	15,139	0.01%
2023/01/16	11	236.86	9	238.72	244.00	2	15,033	0.01%
2023/01/13	4	230.00	13	230.35	230.00	-9	14,972	-0.06%
2023/01/12	3	233.50	2	235.00	230.50	1	15,079	0.01%
2023/01/11	15.1	245.86	3	241.67	240.50	12.1	15,022	0.08%
2023/01/10	2	251.00	2	243.50	244.00	0	15,027	0.00%
2023/01/09	1	241.50	2	245.52	249.00	-1	15,190	-0.01%
2023/01/06	4	242.75	3	241.00	240.50	1	15,412	0.01%
2023/01/05	1	246.50	1	240.00	239.50	0	15,764	0.00%
2023/01/04	3	249.78	3	248.50	243.50	0	16,017	0.00%
2023/01/03	3	250.83	4.1	248.29	250.50	-1.1	16,305	-0.01%
2022/12/30	2	249.50	2	249.50	246.00	0	16,433	0.00%
2022/12/29	5	242.10	6	246.00	250.00	-1	16,415	-0.01%
2022/12/28	6	239.25	7	239.29	238.50	-1	16,430	-0.01%
2022/12/27	5	234.20	5	234.70	237.50	0	16,705	0.00%
2022/12/26	1	235.71	2	239.75	240.50	-1	16,719	-0.01%
2022/12/23	7	228.93	7	231.57	232.00	0	16,719	0.00%
2022/12/22	10	229.31	9	229.56	231.50	1	16,890	0.01%
2022/12/21	4	231.63	4	232.38	228.50	0	16,922	0.00%
2022/12/20	3	231.50	2	229.01	225.50	1	17,186	0.01%
2022/12/19	2	238.25	3	238.67	237.00	-1	17,308	-0.01%
2022/12/16	5	240.00	3	240.67	234.50	2	17,539	0.01%
2022/12/15	4	242.25	3	244.83	241.00	1	17,789	0.01%
2022/12/14	1	241.00	7	242.14	255.00	-6	17,895	-0.03%
2022/12/13	4	257.50	1	258.00	251.50	3	18,254	0.02%
2022/12/12	4	252.63	0	0.00	252.00	4	18,508	0.02%
2022/12/07	0	0.00	1	242.50	244.00	-1	19,374	-0.01%
2022/12/06	0	0.00	5	255.00	249.50	-5	19,596	-0.03%
2022/12/05	4	257.38	2	251.75	269.50	2	19,919	0.01%
2022/12/02	3	247.67	0	0.00	245.50	3	20,045	0.01%
2022/11/30	0	0.00	1	236.50	244.00	-1	20,795	0.00%
2022/11/29	2	239.75	2	238.00	233.50	0	21,046	0.00%
2022/11/28	20	244.08	20	245.15	246.50	0	21,276	0.00%
2022/11/25	16	247.94	17	247.12	245.50	-1	20,880	0.00%
2022/11/24	15	224.40	14	229.67	239.00	1	20,189	0.00%
2022/11/23	13	208.73	12.3	210.74	217.50	0.8	19,465	0.00%
2022/11/22	13	193.27	11	194.18	198.00	2	18,795	0.01%
2022/11/21	10	189.95	10.1	191.50	192.00	-0.1	18,766	0.00%
2022/11/18	8.1	181.03	13.1	182.90	187.00	-5	18,572	-0.03%
2022/11/17	3.1	175.27	4.1	174.93	174.00	-1	18,131	-0.01%
2022/11/16	13	175.38	12	176.54	170.00	1	18,063	0.01%
2022/11/15	4	171.50	3	170.83	169.00	1	18,102	0.01%
2022/11/14	2.2	170.36	0	0.00	171.00	2.2	18,652	0.01%
2022/11/11	7	168.21	8.1	165.81	171.50	-1.1	18,760	-0.01%
2022/11/10	6	157.25	5	166.00	156.00	1	19,133	0.01%
2022/11/09	6	162.00	6	160.75	162.50	0	19,230	0.00%
2022/11/08	7	160.93	8	163.69	159.50	-1	19,261	-0.01%
2022/11/07	5	159.50	5	160.50	159.50	0	19,203	0.00%
2022/11/04	1.1	159.91	0	0.00	159.00	1.1	19,278	0.01%
2022/11/03	3	162.50	4	159.13	163.00	-1	19,264	-0.01%
2022/11/02	2	160.00	2	158.00	160.00	0	19,215	0.00%
2022/11/01	0	0.00	3	155.83	158.50	-3	19,181	-0.02%
2022/10/31	2	151.50	5	154.70	154.50	-3	19,107	-0.02%
2022/10/28	2	149.50	2	150.50	151.00	0	19,040	0.00%
2022/10/27	2	142.50	4	147.25	149.50	-2	18,960	-0.01%
2022/10/26	2	144.00	0.1	143.50	143.00	1.9	18,882	0.01%
2022/10/25	2.1	145.12	3.1	142.74	143.00	-1	18,760	-0.01%
2022/10/24	5.1	151.26	8.2	151.04	147.50	-3.1	18,673	-0.02%
2022/10/21	8.2	151.09	6	149.08	146.50	2.2	18,672	0.01%
2022/10/20	11	148.55	11	149.05	155.00	0	18,703	0.00%
2022/10/19	6	152.67	8	153.44	153.00	-2	18,786	-0.01%
2022/10/18	6	151.50	8.2	151.09	153.00	-2.2	19,182	-0.01%
2022/10/17	5.2	146.01	5.1	146.63	148.50	0.1	19,289	0.00%
2022/10/14	24.2	154.72	22.1	155.74	153.00	2.1	19,110	0.01%
2022/10/13	9.1	156.95	19	152.89	148.50	-9.9	18,790	-0.05%
2022/10/12	7	162.79	5	163.40	161.50	2	18,489	0.01%
2022/10/11	51	165.14	45	163.84	159.50	6	18,286	0.03%
2022/10/07	8	171.50	4	170.13	168.00	4	18,030	0.02%
2022/10/06	21	170.24	19	171.37	172.00	2	17,876	0.01%
2022/10/05	4	169.13	5	169.30	170.50	-1	17,793	-0.01%
2022/10/04	5	163.30	11	166.00	167.00	-6	17,617	-0.03%
2022/10/03	10	159.05	4	157.13	157.50	6	17,590	0.03%
2022/09/30	6	158.08	10.1	159.40	162.50	-4.1	17,688	-0.02%
2022/09/29	5.1	158.19	4	160.63	158.00	1.1	17,667	0.01%
2022/09/28	8	157.81	5	157.00	154.00	3	17,494	0.02%
2022/09/27	6	160.33	6.2	159.46	166.00	-0.2	17,482	0.00%
2022/09/26	15.2	164.56	17.1	165.97	162.00	-1.9	17,307	-0.01%
2022/09/23	8	169.38	6.1	166.85	166.00	1.9	17,314	0.01%
2022/09/22	16.2	173.66	17	174.24	174.00	-0.8	17,473	0.00%
2022/09/21	11	170.55	13	168.00	169.00	-2	17,566	-0.01%
2022/09/20	4	165.75	5.4	169.83	173.50	-1.4	17,686	-0.01%
2022/09/19	10.1	168.70	7.1	168.59	163.00	3	17,583	0.02%
2022/09/16	2	168.00	3	170.50	171.00	-1	17,573	-0.01%
2022/09/15	7	170.64	8.1	170.14	168.00	-1.1	17,621	-0.01%
2022/09/14	6.1	165.37	8.2	165.38	170.00	-2.1	17,559	-0.01%
2022/09/13	9.1	164.02	11.1	163.87	165.00	-2	17,429	-0.01%
2022/09/12	4.1	160.35	5.1	162.55	164.00	-1	17,644	-0.01%
2022/09/08	2	152.53	4	152.25	154.00	-2	17,765	-0.01%
2022/09/07	4.5	152.58	2	151.75	151.50	2.5	17,825	0.01%
2022/09/06	10.1	159.37	8	157.13	154.00	2.1	17,954	0.01%
2022/09/05	9	171.39	9	170.17	166.50	0	17,691	0.00%
2022/09/02	8	175.00	7	171.21	170.00	1	17,738	0.01%
2022/09/01	7	171.79	6	171.50	169.00	1	17,737	0.01%
2022/08/31	4	177.23	2	178.00	173.50	2	18,090	0.01%
2022/08/30	4	170.75	4	173.50	174.00	0	18,361	0.00%
2022/08/29	7	172.50	5	169.00	169.50	2	18,399	0.01%
2022/08/26	11	179.59	9	180.83	176.00	2	18,189	0.01%
2022/08/25	6	174.83	4	175.63	175.50	2	17,591	0.01%
2022/08/24	5	176.80	1	177.50	174.00	4	17,325	0.02%
2022/08/23	2	175.75	3	177.17	176.00	-1	16,999	-0.01%
2022/08/22	2	186.76	1	187.50	180.00	1	16,681	0.01%
2022/08/19	13	187.35	14.3	185.79	184.50	-1.3	16,210	-0.01%
2022/08/18	9	174.11	10	177.05	184.50	-1	15,635	-0.01%
2022/08/17	15	163.70	15	164.60	168.00	0	15,227	0.00%
2022/08/16	2	154.75	3	160.33	161.50	-1	14,415	-0.01%
2022/08/15	2	143.50	3	146.17	147.00	-1	14,136	-0.01%
2022/08/12	0	0.00	4	141.50	145.00	-4	14,246	-0.03%
2022/08/11	3	145.50	1	143.00	143.00	2	14,631	0.01%
2022/08/10	0	0.00	3	145.50	148.00	-3	14,709	-0.02%
2022/08/09	1	143.50	0	0.00	141.50	1	14,685	0.01%
2022/08/08	2	142.75	1	143.50	143.00	1	14,700	0.01%
2022/08/05	0	0.00	15	140.80	142.00	-15	14,683	-0.10%
2022/08/04	2	134.50	1	135.00	135.00	1	14,680	0.01%
2022/08/03	0	0.00	1.1	134.45	133.50	-1.1	14,638	-0.01%
2022/08/02	8.1	134.83	0	0.00	133.00	8.1	14,641	0.06%
2022/08/01	4	139.25	1	138.00	138.00	3	14,564	0.02%
2022/07/29	9	141.17	1	141.00	141.50	8	14,575	0.05%
2022/07/28	1	144.50	2	143.25	141.50	-1	14,550	-0.01%
2022/07/27	10	142.10	11	142.50	141.50	-1	14,504	-0.01%
2022/07/26	39	147.38	37	144.42	142.00	2	14,371	0.01%
2022/07/25	16	147.50	17	148.50	149.50	-1	14,073	-0.01%
2022/07/22	11	144.64	2	141.50	144.50	9	13,539	0.07%
2022/07/21	0	0.00	2	132.50	135.00	-2	13,243	-0.02%
2022/07/20	0	0.00	1	132.00	130.00	-1	13,233	-0.01%
2022/07/19	12.3	133.07	11	130.86	130.00	1.3	13,290	0.01%
2022/07/18	4	130.13	11	130.05	130.00	-7	13,242	-0.05%
2022/07/15	1	132.50	0	0.00	131.00	1	13,165	0.01%
2022/07/14	2.3	137.22	1	136.50	137.00	1.3	13,057	0.01%
2022/07/13	2.2	137.58	3	140.17	139.50	-0.8	13,098	-0.01%
2022/07/11	6	137.67	9	137.39	139.00	-3	13,132	-0.02%
2022/07/08	9	140.94	3	141.50	135.00	6	12,878	0.05%
2022/07/07	2	141.00	12	140.33	146.00	-10	12,717	-0.08%
2022/07/06	1	146.50	1	144.00	143.50	0	12,598	0.00%
2022/07/05	2	139.50	2	142.50	148.00	0	12,548	0.00%
2022/07/04	0	0.00	1.5	140.17	141.50	-1.5	12,505	-0.01%
2022/07/01	2	148.75	1	150.50	142.50	1	12,654	0.01%
2022/06/30	4	156.00	3	153.50	153.50	1	12,449	0.01%
2022/06/29	5	152.50	5	155.80	157.50	0	12,114	0.00%
2022/06/28	2	151.75	2	149.75	148.50	0	11,846	0.00%
2022/06/27	2	143.50	2	148.50	151.50	0	11,681	0.00%
2022/06/24	0	0.00	1	143.00	145.00	-1	12,069	-0.01%
2022/06/23	1	139.50	1	140.00	143.50	0	12,214	0.00%
2022/06/22	3	142.17	3	139.33	138.00	0	12,641	0.00%
2022/06/21	1	145.00	0	0.00	146.00	1	12,601	0.01%
2022/06/20	2	141.50	1	141.00	139.00	1	12,569	0.01%
2022/06/17	2	141.00	5	144.10	146.50	-3	12,181	-0.02%
2022/06/16	1	139.00	1	142.00	137.00	0	11,966	0.00%
2022/06/15	1	142.00	1	136.50	140.00	0	12,054	0.00%
2022/06/14	1	140.50	0	0.00	136.50	1	11,769	0.01%
2022/06/13	2	145.25	1	141.00	143.00	1	11,547	0.01%
2022/06/10	0	0.00	0.2	150.50	152.00	-0.2	11,272	0.00%
2022/06/09	9	145.28	9	144.89	145.50	0	11,067	0.00%
2022/06/08	13	141.73	13	143.62	145.50	0	10,603	0.00%
2022/06/07	5	132.00	7.1	135.17	139.50	-2.1	10,082	-0.02%
2022/06/02	0.1	124.50	0	0.00	124.50	0.1	10,094	0.00%
2022/05/30	0	0.00	2	128.00	128.00	-2	10,571	-0.02%
2022/05/27	1	127.50	2.7	128.27	126.50	-1.7	10,969	-0.02%
2022/05/25	0	0.00	2	131.75	131.50	-2	11,444	-0.02%
2022/05/24	0	0.00	0.3	129.50	127.50	-0.3	11,693	0.00%
2022/05/23	1	129.50	0	0.00	130.50	1	11,677	0.01%
2022/05/20	2	130.50	1	132.00	129.50	1	11,628	0.01%
2022/05/19	2	127.50	1	128.50	131.50	1	11,430	0.01%
2022/05/18	0	0.00	3	125.67	129.00	-3	10,988	-0.03%
2022/05/17	3	120.33	2	118.00	117.50	1	10,808	0.01%
2022/05/16	2	120.50	4	119.88	119.00	-2	10,699	-0.02%
2022/05/13	0	0.00	3	118.17	117.50	-3	10,620	-0.03%
2022/05/12	0.3	115.00	0	0.00	111.00	0.3	10,550	0.00%
2022/05/10	2	113.50	0	0.00	115.00	2	10,465	0.02%
2022/05/04	1	115.50	0	0.00	115.50	1	10,322	0.01%
2022/05/03	0.1	121.00	0	0.00	119.00	0.1	10,284	0.00%
2022/04/29	0	0.00	1	116.50	116.50	-1	10,221	-0.01%
2022/04/28	0	0.00	2	116.00	115.00	-2	10,223	-0.02%
2022/04/27	3	116.66	2	117.50	116.50	1	10,192	0.01%
2022/04/26	1	117.50	3	116.00	115.50	-2	10,112	-0.02%
2022/04/25	3	120.17	1	118.00	118.00	2	10,021	0.02%
2022/04/22	1	131.00	0	0.00	131.00	1	9,896	0.01%
2022/04/21	0	0.00	3	133.50	134.50	-3	9,825	-0.03%
2022/04/20	1	130.50	2	131.50	130.00	-1	9,747	-0.01%
2022/04/19	5	134.40	1	134.00	133.50	4	9,682	0.04%
2022/04/18	0	0.00	1	129.00	132.50	-1	9,489	-0.01%
2022/04/15	1	127.00	0	0.00	126.50	1	9,301	0.01%
2022/04/14	1	127.50	1	130.50	130.00	0	9,135	0.00%
2022/04/13	1	126.50	2	126.00	129.50	-1	9,004	-0.01%
2022/04/12	0.6	122.83	1	122.00	123.50	-0.4	8,848	0.00%
2022/04/08	1	128.50	1	131.50	129.00	0	8,652	0.00%
2022/04/07	4.1	133.32	3	133.83	128.50	1.1	8,453	0.01%
2022/04/06	4	131.63	0	0.00	132.00	4	8,085	0.05%
2022/04/01	1.1	132.45	1	131.50	130.50	0.1	7,998	0.00%
2022/03/31	2	133.00	5	131.50	135.50	-3	7,825	-0.04%
2022/03/30	3.1	135.00	2	134.50	133.50	1.1	7,527	0.01%
2022/03/29	6	128.00	8	131.44	133.00	-2	7,236	-0.03%
2022/03/28	9	126.11	8	125.44	125.00	1	6,597	0.02%
2022/03/25	7	125.43	11.3	124.49	124.50	-4.3	6,204	-0.07%
2022/03/24	0	0.00	5	117.80	121.00	-5	5,562	-0.09%
2022/03/23	2.3	110.41	0	0.00	112.00	2.3	5,364	0.04%
2022/03/22	1	114.50	1	116.00	117.50	0	5,208	0.00%
2022/03/21	10	117.40	4	118.50	117.00	6	5,168	0.12%
2022/03/18	2	111.25	1	112.00	114.00	1	4,936	0.02%
2022/03/17	0	0.00	3	108.50	108.50	-3	4,691	-0.06%
2022/03/14	1	98.00	1.1	101.43	101.50	-0.1	4,544	0.00%
2022/03/11	1.1	102.52	0	0.00	102.50	1.1	4,585	0.02%
2022/03/07	2	108.00	5	109.80	106.00	-3	4,375	-0.07%
2022/03/04	2	116.00	3	115.00	112.50	-1	4,228	-0.02%
2022/03/03	2	117.50	1	117.00	115.50	1	4,109	0.02%
2022/03/02	6	118.17	9	116.44	118.00	-3	3,932	-0.08%
2022/03/01	8	110.94	7	110.71	114.00	1	3,615	0.03%
2022/02/25	3	108.00	8	111.88	111.50	-5	3,327	-0.15%
2022/02/24	1	103.50	10	104.00	103.00	-9	3,034	-0.30%
2022/02/18	0	0.00	1	90.20	90.90	-1	3,022	-0.03%
2022/02/17	0	0.00	3	91.57	90.70	-3	3,021	-0.10%
2022/02/16	1	87.50	1	89.50	89.50	0	3,013	0.00%
2022/02/11	0	0.00	1	88.90	88.50	-1	3,009	-0.03%
2022/02/10	1	89.30	0	0.00	89.50	1	2,996	0.03%
2022/02/08	0	0.00	1	88.70	89.60	-1	2,971	-0.03%
2022/02/07	1	85.50	0	0.00	86.30	1	2,955	0.03%
2022/01/26	2	88.40	0	0.00	85.70	2	2,948	0.07%
2022/01/17	1	86.70	1	89.30	89.00	0	3,027	0.00%
2022/01/14	0	0.00	3	86.70	87.10	-3	3,022	-0.10%
2022/01/13	0	0.00	1	90.50	89.60	-1	3,007	-0.03%
2022/01/12	1	89.80	0	0.00	89.40	1	3,017	0.03%
2022/01/10	0	0.00	3	92.30	92.00	-3	2,976	-0.10%
2022/01/07	0	0.00	2	93.20	91.50	-2	2,983	-0.07%
2022/01/06	0	0.00	1	95.90	95.90	-1	2,945	-0.03%
2021/12/29	5	98.30	6	98.25	98.00	-1	3,020	-0.03%
2021/12/27	0	0.00	1	95.80	96.00	-1	3,084	-0.03%
2021/12/24	3	96.33	0	0.00	96.20	3	3,148	0.10%
2021/12/22	0	0.00	1	98.50	97.80	-1	3,197	-0.03%
2021/12/21	0	0.00	1	96.20	97.40	-1	3,237	-0.03%
2021/12/17	2	95.75	0	0.00	95.30	2	3,275	0.06%
2021/12/16	2	97.05	0	0.00	97.20	2	3,236	0.06%
2021/12/15	1	98.60	0	0.00	98.20	1	3,192	0.03%
2021/12/14	3	99.90	4	101.13	101.50	-1	3,130	-0.03%
2021/12/13	3	100.47	1	101.50	100.50	2	3,079	0.06%
2021/12/10	2	97.60	1	97.80	97.60	1	2,984	0.03%
2021/12/09	1	97.40	1	96.90	97.20	0	2,976	0.00%
2021/12/08	11	97.27	1	96.00	96.00	10	2,953	0.34%
2021/12/07	6	97.97	0	106.00	96.30	6	2,905	0.21%
2021/12/02	2	109.75	1	114.00	102.00	1	2,729	0.04%
2021/12/01	1	112.50	5	112.50	112.50	-4	2,550	-0.16%
2021/11/26	0	0.00	0	111.50	109.50	0	2,501	0.00%
2021/11/24	2	108.25	4	111.38	114.50	-2	2,376	-0.08%
2021/11/23	1	112.00	0	0.00	108.00	1	2,315	0.04%
2021/11/22	5	111.00	1	112.50	111.50	4	2,259	0.18%
2021/11/19	12	117.63	2	116.75	114.50	10	2,241	0.45%
2021/11/18	18	113.50	7	115.93	117.00	11	2,086	0.53%
2021/11/17	5	106.40	2	100.00	106.50	3	1,977	0.15%
2021/11/15	0	0.00	1	96.50	96.30	-1	2,070	-0.05%
2021/11/12	1	92.90	0	0.00	92.00	1	2,136	0.05%
2021/11/11	0	0.00	1	92.00	92.00	-1	2,166	-0.05%
2021/11/05	0	0.00	5	94.80	93.70	-5	2,366	-0.21%
2021/11/03	0	0.00	4	96.08	96.10	-4	2,408	-0.17%
2021/11/02	1	96.80	0	0.00	95.00	1	2,419	0.04%
2021/10/29	0	0.00	1	92.60	94.00	-1	2,672	-0.04%
2021/10/26	0	0.00	1	93.20	93.00	-1	2,781	-0.04%
2021/10/25	4	92.58	9	92.22	91.30	-5	2,832	-0.18%
2021/10/22	9	98.52	0	0.00	98.00	9	2,834	0.32%
2021/10/21	0	0.00	1	98.40	98.20	-1	2,885	-0.03%
2021/10/20	0	0.00	12	99.00	98.70	-12	2,957	-0.41%
2021/10/19	0	0.00	2	100.00	99.90	-2	3,049	-0.07%
2021/10/18	2	98.60	0	0.00	98.40	2	3,231	0.06%
2021/10/15	5	99.80	0	0.00	98.00	5	3,409	0.15%
2021/10/14	2	98.50	0	0.00	98.70	2	3,705	0.05%
2021/10/12	3	99.47	1	99.80	100.00	2	3,961	0.05%
2021/10/08	1	101.00	0	0.00	100.50	1	4,075	0.02%
2021/10/07	4	94.35	2	96.50	96.50	2	4,142	0.05%
2021/10/06	2	93.80	0	0.00	92.70	2	4,310	0.05%
2021/10/01	1	107.50	0	0.00	104.00	1	4,549	0.02%
2021/09/30	0	0.00	3	105.50	108.00	-3	4,537	-0.07%
2021/09/29	1	102.00	0	0.00	100.50	1	4,512	0.02%
2021/09/28	2	103.75	0	0.00	104.00	2	4,539	0.04%
2021/09/27	0	0.00	1	105.00	102.00	-1	4,536	-0.02%
2021/09/22	5	98.00	0	0.00	97.50	5	4,887	0.10%
2021/09/14	0	0.00	5	101.00	102.00	-5	4,885	-0.10%
2021/09/10	1	102.50	3	103.33	103.00	-2	4,882	-0.04%
2021/09/03	2	105.50	1	104.50	105.50	1	4,963	0.02%
2021/09/02	1	103.00	0	0.00	102.50	1	4,990	0.02%
2021/08/30	1	107.00	0	0.00	105.00	1	5,009	0.02%
2021/08/23	0	0.00	2	105.00	105.00	-2	5,034	-0.04%
2021/08/20	3	100.33	3	100.67	100.50	0	5,061	0.00%
2021/08/18	0	0.00	1	107.00	112.50	-1	5,022	-0.02%
2021/08/17	0	0.00	2	115.00	113.50	-2	5,009	-0.04%
2021/08/16	2	114.00	1	115.00	116.50	1	5,107	0.02%
2021/08/13	3	124.00	0	0.00	122.00	3	5,151	0.06%
2021/08/11	1	130.00	1	137.00	135.00	0	5,447	0.00%
2021/08/10	0	0.00	2	140.00	137.00	-2	5,518	-0.04%
2021/08/06	1	137.00	0	0.00	137.00	1	5,609	0.02%
2021/08/05	0	0.00	3	141.50	138.00	-3	5,609	-0.05%
2021/08/04	8	144.06	4	153.75	141.00	4	5,536	0.07%
2021/08/03	0	0.00	1	145.00	145.50	-1	5,343	-0.02%
2021/08/02	1	144.00	1	147.00	147.50	0	5,320	0.00%
2021/07/30	2	145.75	0	0.00	146.50	2	5,268	0.04%
2021/07/28	1	143.50	4	147.63	144.00	-3	5,142	-0.06%
2021/07/27	2	149.75	0	0.00	148.50	2	5,059	0.04%
2021/07/26	4	146.75	5	151.30	153.00	-1	5,012	-0.02%
2021/07/23	5	146.40	5	150.40	146.00	0	4,936	0.00%
2021/07/22	9	148.22	0	153.50	152.00	9	4,841	0.19%
2021/07/21	4	143.63	6	147.25	154.50	-2	4,671	-0.04%
2021/07/20	4	148.88	3	146.00	140.50	1	4,495	0.02%
2021/07/19	2	138.00	4	141.38	147.50	-2	4,184	-0.05%
2021/07/16	4	129.25	3	131.00	134.50	1	4,024	0.02%
2021/07/13	3	125.33	1	130.50	127.00	2	3,717	0.05%
2021/07/12	1	121.00	1	120.50	122.00	0	3,522	0.00%
2021/07/09	0	0.00	11	114.00	114.00	-11	3,243	-0.34%
2021/07/06	0	0.00	2	108.00	107.00	-2	3,134	-0.06%
2021/07/05	1	105.00	0	0.00	105.00	1	3,089	0.03%
2021/07/01	2	102.20	2	102.25	105.00	0	2,988	0.00%
2021/06/30	3	97.50	8	99.38	101.50	-5	2,878	-0.17%
2021/06/29	0	0.00	3	93.17	96.90	-3	2,721	-0.11%
2021/06/28	1	88.40	0	0.00	90.10	1	2,584	0.04%
2021/06/15	0.1	87.80	0	0.00	88.30	0.1	2,516	0.00%
2021/06/11	6	88.75	0	0.00	87.40	6	2,501	0.24%
2021/06/07	0	0.00	1	88.10	90.80	-1	2,360	-0.04%
2021/06/03	1	89.00	0	0.00	88.80	1	2,299	0.04%
2021/06/01	0	0.00	2	91.10	92.30	-2	2,232	-0.09%
2021/05/31	1	92.50	0	0.00	93.00	1	2,198	0.05%
2021/05/28	2	95.60	0	0.00	94.90	2	2,136	0.09%
2021/05/26	0	0.00	1	93.70	92.20	-1	1,979	-0.05%
2021/05/25	5	90.98	11.1	91.64	93.20	-6.1	1,939	-0.31%
2021/05/24	4	92.13	4	93.10	92.10	0	1,865	0.00%
2021/05/21	4	91.03	1	90.20	91.00	3	1,751	0.17%
2021/05/20	2	89.10	4	90.20	86.00	-2	1,631	-0.12%
2021/05/19	3	87.57	1	86.80	88.00	2	1,454	0.14%
2021/05/18	1	81.10	1	82.80	83.90	0	1,327	0.00%
2021/05/17	0	0.00	2	76.20	82.50	-2	1,212	-0.16%
2021/05/14	2	75.10	0	0.00	75.10	2	1,085	0.18%
2021/05/11	0	0.00	1	76.60	74.20	-1	1,034	-0.10%
2021/05/10	1	75.60	0	0.00	76.00	1	1,034	0.10%
2021/04/28	0.2	82.00	0	0.00	81.30	0.2	1,027	0.02%
2021/04/27	0	0.00	0.2	84.40	82.80	-0.2	1,026	-0.02%
2021/04/19	0	0.00	2	83.00	83.70	-2	1,000	-0.20%
2021/04/14	0	0.00	0.1	81.00	81.80	-0.1	967	-0.01%
2021/04/13	2	82.70	0.3	82.56	81.40	1.8	955	0.18%
2021/04/12	1.3	82.72	2	82.50	82.70	-0.7	935	-0.07%
2021/04/08	0	0.00	3	80.93	81.40	-3	901	-0.33%
2021/04/07	0	0.00	2	79.65	80.10	-2	881	-0.23%
2021/04/01	0	0.00	5	77.68	77.80	-5	865	-0.58%
2021/03/31	0	0.00	1	77.00	77.70	-1	855	-0.12%
2021/03/30	2.1	76.34	0	0.00	76.50	2.1	832	0.25%
2021/03/24	0	0.00	1	76.10	75.90	-1	811	-0.12%
2021/03/18	0.1	74.00	0	0.00	74.00	0.1	793	0.01%
2021/03/15	0	0.00	0.1	76.00	73.90	-0.1	803	-0.01%
2021/03/12	1	74.80	0	0.00	74.40	1	802	0.12%
2021/03/11	5	75.90	1	76.00	75.00	4	806	0.50%
2021/03/05	1	73.00	0	0.00	73.60	1	808	0.12%
2021/02/22	2	76.70	2	77.20	76.60	0	873	0.00%
2021/02/19	0	0.00	3	73.57	74.20	-3	861	-0.35%
2021/02/18	1	74.90	0	0.00	74.90	1	863	0.12%
2021/02/17	0	0.00	1	69.50	69.70	-1	838	-0.12%
2021/02/05	1	67.60	0	0.00	68.10	1	870	0.11%
2021/02/04	1	67.50	0	0.00	66.80	1	898	0.11%
2021/02/03	0	0.00	1	66.50	66.60	-1	909	-0.11%
2021/02/02	1	67.60	0	0.00	67.00	1	924	0.11%
2021/01/20	0	0.00	2	72.50	71.40	-2	931	-0.21%
2021/01/13	1	77.80	0	0.00	77.60	1	918	0.11%
2021/01/12	0	0.00	1	80.10	78.80	-1	915	-0.11%
2020/12/30	1	79.90	0	0.00	79.20	1	925	0.11%
2020/12/28	1	80.80	0	0.00	80.50	1	922	0.11%
2020/12/24	1	81.30	0	0.00	81.10	1	940	0.11%
2020/12/22	1	82.80	0	0.00	82.00	1	1,142	0.09%
2020/12/16	0	0.00	2	83.70	84.40	-2	1,233	-0.16%
2020/12/11	2	82.65	15	83.67	82.40	-13	1,338	-0.97%
2020/12/10	0	0.00	1	83.80	83.80	-1	1,346	-0.07%
2020/12/09	0	0.00	2	84.70	84.70	-2	1,370	-0.15%
2020/12/07	2	84.05	3	83.90	83.80	-1	1,426	-0.07%
2020/12/02	1	84.20	2	84.50	84.20	-1	1,487	-0.07%
2020/12/01	1	84.60	0	0.00	84.00	1	1,485	0.07%
2020/11/30	1	86.00	0	0.00	84.70	1	1,468	0.07%
2020/11/27	0	0.00	2	85.75	85.80	-2	1,456	-0.14%
2020/11/24	0	0.00	13	85.54	85.30	-13	1,476	-0.88%
2020/11/23	2	88.15	2	87.90	88.50	0	1,456	0.00%
2020/11/20	12	86.90	1	87.30	86.50	11	1,460	0.75%
2020/11/19	1	85.80	2	86.00	86.20	-1	1,417	-0.07%
2020/11/18	2	86.35	0	0.00	86.00	2	1,417	0.14%
2020/11/17	1	85.90	1	84.50	85.80	0	1,418	0.00%
2020/11/13	2	86.60	0	0.00	84.60	2	1,460	0.14%
2020/11/12	4	85.85	0	0.00	85.40	4	1,455	0.27%
2020/11/11	0	0.00	1	84.60	84.20	-1	1,470	-0.07%
2020/11/05	1	82.90	0	0.00	82.80	1	1,481	0.07%
2020/10/26	1	83.20	0	0.00	81.80	1	1,453	0.07%
2020/10/23	0	0.00	5	82.94	82.70	-5	1,458	-0.34%
2020/09/28	10	82.35	9	81.70	81.10	1	1,913	0.05%
2020/09/25	4	83.05	4	81.80	79.80	0	1,770	0.00%
2020/09/21	2	85.00	2	84.20	84.30	0	1,720	0.00%
2020/09/18	1	84.60	1	85.60	85.00	0	1,740	0.00%
2020/09/17	1	83.10	2	83.55	82.80	-1	1,852	-0.05%
2020/09/16	1	82.60	2	82.60	82.40	-1	1,873	-0.05%
2020/09/15	1	82.50	2	82.60	82.10	-1	1,890	-0.05%
2020/09/14	3	81.53	3	81.50	82.10	0	1,894	0.00%
2020/09/11	1	81.20	0	0.00	79.60	1	1,933	0.05%
2020/09/10	0	0.00	6	82.70	82.70	-6	1,933	-0.31%
2020/09/09	2	81.65	2	80.95	82.70	0	1,931	0.00%
2020/09/08	0	0.00	1	80.40	80.60	-1	1,912	-0.05%
2020/09/02	1	80.80	0	0.00	80.80	1	2,029	0.05%
2020/08/27	0	0.00	2	80.50	80.30	-2	2,137	-0.09%
2020/08/24	2	77.50	0	0.00	77.50	2	2,124	0.09%
2020/08/20	0	0.00	1	80.70	76.60	-1	2,159	-0.05%
2020/08/19	1	83.20	0	0.00	81.70	1	2,219	0.05%
2020/08/18	1	82.30	0	0.00	82.50	1	2,226	0.04%
2020/08/17	6	81.60	0	0.00	82.00	6	2,250	0.27%
2020/08/05	0	0.00	4	79.80	80.00	-4	2,339	-0.17%
2020/08/03	5	78.32	1	78.20	78.20	4	2,414	0.17%
2020/07/31	0	0.00	1	77.90	78.00	-1	2,472	-0.04%
2020/07/27	1	78.20	0	0.00	78.20	1	2,807	0.04%
2020/07/24	0	0.00	5	81.80	80.50	-5	2,799	-0.18%
2020/07/22	5	84.20	1	84.10	83.90	4	2,837	0.14%
2020/07/21	0	0.00	1	82.70	82.00	-1	2,831	-0.04%
2020/07/20	1	78.30	1	80.00	81.40	0	2,852	0.00%
2020/07/17	1	82.60	8	82.03	79.60	-7	2,856	-0.25%
2020/07/16	4	83.40	0	0.00	82.50	4	2,864	0.14%
2020/07/15	3	82.50	0	0.00	82.50	3	2,901	0.10%
2020/07/14	2	84.85	8	85.81	84.80	-6	2,912	-0.21%
2020/07/13	2	86.75	2	86.00	85.40	0	2,912	0.00%
2020/07/10	7	85.37	0	0.00	84.40	7	2,898	0.24%
2020/07/09	1	86.20	9	87.22	87.50	-8	2,857	-0.28%
2020/07/08	0	0.00	2	83.50	83.60	-2	2,814	-0.07%
2020/07/07	4	83.00	0	0.00	81.30	4	2,822	0.14%
2020/07/06	0	0.00	10	82.30	82.30	-10	2,903	-0.34%
2020/07/03	6	82.13	0	0.00	82.00	6	2,912	0.21%
2020/06/30	1	83.60	0	0.00	83.70	1	2,935	0.03%
2020/06/29	7	83.44	0	0.00	83.20	7	2,962	0.24%
2020/06/24	3	88.67	11	87.82	85.10	-8	2,946	-0.27%
2020/06/23	0	0.00	3	89.50	89.50	-3	2,823	-0.11%
2020/06/19	1	81.90	0	0.00	81.50	1	2,810	0.04%
2020/06/18	13	84.69	11	84.34	83.00	2	2,818	0.07%
2020/06/17	0	0.00	2	83.90	84.10	-2	2,787	-0.07%
2020/06/16	1	82.70	0	0.00	83.00	1	2,815	0.04%
2020/06/15	2	81.30	1	81.60	81.60	1	2,819	0.04%
2020/06/12	2	76.85	1	77.40	78.40	1	2,875	0.03%
2020/06/11	2	83.80	0	0.00	79.00	2	2,899	0.07%
2020/06/10	0	0.00	2	83.35	83.00	-2	2,932	-0.07%
2020/06/09	0	0.00	2	83.00	83.10	-2	2,949	-0.07%
2020/06/08	0	0.00	1.1	82.74	81.60	-1.1	2,983	-0.04%
2020/06/05	4	82.20	1	82.90	82.40	3	3,019	0.10%
2020/06/04	0	0.00	2	80.90	82.50	-2	2,990	-0.07%
2020/06/03	4	80.40	1	81.00	80.30	3	3,022	0.10%
2020/06/01	0	0.00	5	78.50	79.00	-5	3,014	-0.17%
2020/05/29	1	77.80	0	0.00	77.80	1	3,048	0.03%
2020/05/28	5	79.86	0	0.00	78.10	5	3,098	0.16%
2020/05/27	1	79.60	0	0.00	79.70	1	3,096	0.03%
2020/05/26	2	81.25	4	82.20	80.10	-2	3,083	-0.06%
2020/05/25	4	79.13	0	0.00	78.80	4	2,987	0.13%
2020/05/22	1	79.20	3	79.80	77.80	-2	2,962	-0.07%
2020/05/21	1	79.00	0	0.00	79.10	1	2,908	0.03%
2020/05/19	1	77.40	1	78.20	77.30	0	2,900	0.00%
2020/05/18	0	0.00	1	77.60	77.50	-1	2,885	-0.03%
2020/05/15	0	0.00	1	75.00	75.00	-1	2,864	-0.03%
2020/05/14	1	77.60	1	77.30	75.10	0	2,869	0.00%
2020/05/12	1	78.20	0	0.00	77.30	1	2,854	0.04%
2020/05/08	3	78.07	0	0.00	77.40	3	2,874	0.10%
2020/05/07	1	81.20	2	81.40	81.20	-1	2,834	-0.04%
2020/05/06	7	81.24	8	81.51	81.40	-1	2,806	-0.04%
2020/05/05	7	77.17	6	75.33	78.10	1	2,672	0.04%
2020/04/30	1.4	76.02	0	0.00	74.90	1.4	2,640	0.05%
2020/04/28	0	0.00	0.4	78.00	72.00	-0.4	2,618	-0.01%
2020/04/27	10	71.50	0	0.00	71.20	10	2,656	0.38%
2020/04/24	0	0.00	1	70.10	70.00	-1	2,647	-0.04%
2020/04/23	0	0.00	2	70.70	70.80	-2	2,670	-0.07%
2020/04/22	0	0.00	1	64.60	68.60	-1	2,669	-0.04%
2020/04/21	1	68.30	1	67.30	67.30	0	2,693	0.00%
2020/04/20	2	71.55	2	71.50	71.40	0	2,725	0.00%
2020/04/15	3	70.63	0	0.00	70.30	3	2,951	0.10%
2020/04/14	0	0.00	2	69.25	69.70	-2	2,954	-0.07%
2020/04/13	3	70.23	0	0.00	68.30	3	2,981	0.10%
2020/04/10	0	0.00	1	70.20	68.70	-1	2,951	-0.03%
2020/04/09	1	69.10	2	69.20	69.10	-1	3,002	-0.03%
2020/04/07	7	63.69	1	63.40	63.80	6	3,115	0.19%
2020/04/06	0	0.00	4	61.00	62.30	-4	3,142	-0.13%
2020/04/01	0	0.00	1	61.20	60.90	-1	3,158	-0.03%
2020/03/31	2	60.00	0	0.00	60.20	2	3,164	0.06%
2020/03/27	0	0.00	3	57.83	57.50	-3	3,239	-0.09%
2020/03/26	2	54.30	3	53.00	53.40	-1	3,183	-0.03%
2020/03/25	10	51.50	0	0.00	52.90	10	3,148	0.32%
2020/03/24	0	0.00	1	46.65	48.10	-1	3,151	-0.03%
2020/03/23	0	0.00	2	45.35	44.55	-2	3,155	-0.06%
2020/03/20	2	49.80	0	0.00	49.50	2	3,134	0.06%
2020/03/18	4	53.73	1	57.90	53.00	3	3,112	0.10%
2020/03/17	1	59.00	2	59.90	58.80	-1	3,033	-0.03%
2020/03/16	0	0.00	107	66.99	65.30	-107	3,006	-3.56%	大賣/鉅額交易
2020/03/13	1	72.00	0	0.00	72.50	1	2,948	0.03%
2020/03/12	0	0.00	13	80.00	79.90	-13	2,936	-0.44%
2020/03/11	1	89.60	0	0.00	88.70	1	2,899	0.03%
2020/03/10	0	0.00	1	95.00	93.00	-1	2,887	-0.03%
2020/03/09	10	97.20	11	95.90	94.70	-1	2,888	-0.03%
2020/03/06	0	0.00	1	95.10	95.70	-1	2,851	-0.04%
2020/03/05	2	96.50	1	96.40	95.30	1	2,917	0.03%
2020/03/04	1	95.50	3	94.93	94.40	-2	3,053	-0.07%
2020/03/03	3	92.00	11	92.59	94.60	-8	3,094	-0.26%
2020/03/02	6	87.85	8	85.34	88.30	-2	3,082	-0.06%
2020/02/27	4	89.38	10	90.80	87.00	-6	3,119	-0.19%
2020/02/26	1	90.00	0	0.00	89.90	1	3,135	0.03%
2020/02/24	1	92.80	0	0.00	91.50	1	3,275	0.03%
2020/02/21	0	0.00	2	94.45	93.20	-2	3,371	-0.06%
2020/02/20	1	93.60	0	0.00	93.00	1	3,429	0.03%
2020/02/19	1	93.70	1	94.10	93.60	0	3,438	0.00%
2020/02/12	7	92.73	5	93.00	92.70	2	3,676	0.05%
2020/02/11	25	92.06	5	92.00	91.40	20	3,771	0.53%
2020/02/10	0	0.00	20	88.30	89.80	-20	3,787	-0.53%
2020/02/07	2	89.05	1	88.70	88.70	1	3,856	0.03%
2020/02/06	1	90.80	2	90.20	90.20	-1	3,854	-0.03%
2020/02/05	12	91.09	0	0.00	90.80	12	3,968	0.30%
2020/02/04	1	90.10	4	90.10	90.10	-3	3,969	-0.08%
2020/02/03	1	88.90	30	87.91	88.00	-29	3,941	-0.74%
2020/01/30	1	99.00	21	93.64	93.60	-20	3,935	-0.51%
2020/01/20	3	104.00	0	0.00	104.00	3	3,952	0.08%
2020/01/17	1	105.00	1	106.50	105.00	0	3,934	0.00%
2020/01/16	0	0.00	1	105.00	105.00	-1	3,896	-0.03%
2020/01/15	6	108.42	0	0.00	105.50	6	3,873	0.15%
2020/01/14	1	107.50	1	108.00	107.00	0	3,844	0.00%
2020/01/13	14	110.79	0	0.00	109.00	14	3,798	0.37%
2020/01/10	0	0.00	4	117.23	114.50	-4	3,577	-0.11%
2020/01/09	1	112.00	0	0.00	112.50	1	3,525	0.03%
2020/01/07	3	111.17	2	109.50	108.00	1	3,530	0.03%
2020/01/06	1	115.00	0	0.00	113.50	1	3,479	0.03%
2020/01/03	9	117.72	0	0.00	116.50	9	3,450	0.26%
2019/12/31	3	117.33	11	116.27	115.00	-8	3,371	-0.24%
2019/12/30	7	113.86	12	114.71	115.00	-5	3,205	-0.16%
2019/12/26	2	112.50	6	113.83	114.00	-4	3,302	-0.12%
2019/12/24	0	0.00	10	111.65	111.00	-10	3,346	-0.30%
2019/12/23	13	108.54	3	111.33	113.00	10	3,320	0.30%
2019/12/19	1	105.00	0	0.00	104.50	1	3,221	0.03%
2019/12/13	0	0.00	2	108.00	108.00	-2	3,217	-0.06%
2019/12/11	10	109.00	0	0.00	109.00	10	3,208	0.31%
2019/12/09	1	112.50	0	0.00	113.00	1	3,261	0.03%
2019/12/06	1	111.00	0	0.00	111.50	1	3,252	0.03%
2019/12/05	1	111.00	1	111.00	112.00	0	3,255	0.00%
2019/12/03	1	108.50	0	0.00	108.00	1	3,270	0.03%
2019/11/29	0	0.00	2	112.50	111.50	-2	3,315	-0.06%
2019/11/28	1	114.00	0	0.00	114.00	1	3,322	0.03%
2019/11/27	1	116.00	2	116.50	115.50	-1	3,319	-0.03%
2019/11/26	3	114.33	17	114.41	115.00	-14	3,305	-0.42%
2019/11/25	2	109.25	0	0.00	109.00	2	3,207	0.06%
2019/11/21	1	110.00	1	108.00	110.00	0	3,133	0.00%
2019/11/19	1	112.50	2	111.25	110.00	-1	3,194	-0.03%
2019/11/18	11	111.41	14	111.46	112.00	-3	3,200	-0.09%
2019/11/15	0	0.00	2	107.50	108.50	-2	3,213	-0.06%
2019/11/14	0	0.00	1	107.50	102.50	-1	3,154	-0.03%
2019/11/11	1	106.00	1	107.00	105.50	0	3,147	0.00%
2019/11/08	22	107.41	6	107.83	105.50	16	3,212	0.50%
2019/11/07	1	106.00	0	0.00	106.00	1	3,154	0.03%
2019/11/06	0	0.00	2	106.75	106.50	-2	3,147	-0.06%
2019/11/05	33	105.85	0	0.00	107.00	33	3,100	1.06%
2019/11/04	3	101.50	0	0.00	102.50	3	3,060	0.10%
2019/11/01	41	101.02	7	100.71	101.50	34	3,113	1.09%
2019/10/30	81	101.25	5	99.56	99.00	76	3,173	2.39%
2019/10/29	0	0.00	9	96.97	97.20	-9	3,287	-0.27%
2019/10/28	0	0.00	2	96.65	96.60	-2	3,349	-0.06%
2019/10/24	1	96.70	0	0.00	96.80	1	3,349	0.03%
2019/10/23	4	95.60	5	95.00	95.20	-1	3,337	-0.03%
2019/10/18	0	0.00	1	92.30	92.30	-1	3,399	-0.03%
2019/10/16	4	90.25	0	0.00	90.10	4	3,566	0.11%
2019/10/15	2	90.90	0	0.00	91.00	2	3,637	0.05%
2019/10/09	6	92.88	0	0.00	91.70	6	3,964	0.15%
2019/10/08	1	94.10	0	0.00	94.40	1	4,032	0.02%
2019/10/04	1	95.90	0	0.00	95.60	1	4,107	0.02%
2019/10/03	5	96.70	0	0.00	96.00	5	4,147	0.12%
2019/09/27	0	0.00	1	100.00	99.10	-1	4,321	-0.02%
2019/09/26	1	102.50	4	102.25	102.00	-3	4,443	-0.07%
2019/09/25	1	98.10	3	98.90	99.10	-2	4,626	-0.04%
2019/09/20	0	0.00	1	95.20	95.20	-1	4,734	-0.02%
2019/09/18	2	96.70	0	0.00	95.70	2	4,887	0.04%
2019/09/17	0	0.00	1	96.50	96.30	-1	4,952	-0.02%
2019/09/16	0	0.00	2	95.00	95.10	-2	5,076	-0.04%
2019/09/11	6	94.30	4	94.73	95.20	2	5,336	0.04%
2019/09/06	0	0.00	1	99.10	98.00	-1	5,913	-0.02%
2019/09/05	0	0.00	1	99.70	99.40	-1	5,986	-0.02%
2019/09/04	1	103.00	0	0.00	102.00	1	5,991	0.02%
2019/09/03	0	0.00	13	100.62	100.50	-13	5,967	-0.22%
2019/09/02	10	100.43	0	0.00	100.00	10	6,010	0.17%
2019/08/30	0	0.00	3	99.50	98.90	-3	6,027	-0.05%
2019/08/29	3	98.80	2	99.90	98.80	1	6,064	0.02%
2019/08/28	0	0.00	36	97.63	99.50	-36	6,050	-0.59%
2019/08/27	1	96.70	1	96.40	96.20	0	6,103	0.00%
2019/08/26	37	96.49	1	96.60	96.10	36	6,136	0.59%
2019/08/23	0	0.00	4	99.00	98.10	-4	6,163	-0.06%
2019/08/21	2	99.10	0	0.00	97.70	2	6,203	0.03%
2019/08/20	4	99.08	4	98.05	99.10	0	6,208	0.00%
2019/08/19	3	94.00	2	94.80	95.30	1	6,310	0.02%
2019/08/16	2	91.50	0	0.00	91.50	2	6,389	0.03%
2019/08/15	2	92.70	0	0.00	92.50	2	6,509	0.03%
2019/08/14	4	96.80	0	0.00	96.40	4	6,532	0.06%
2019/08/13	1	99.30	2	100.00	98.00	-1	6,534	-0.02%
2019/08/08	0	0.00	1	94.90	94.40	-1	6,801	-0.01%
2019/08/07	1	94.30	1	93.80	94.20	0	6,967	0.00%
2019/08/06	4	93.08	4	92.10	94.50	0	6,981	0.00%
2019/08/05	3	92.83	1	99.40	91.80	2	6,942	0.03%
2019/08/02	2	100.50	5	100.00	98.40	-3	6,904	-0.04%
2019/08/01	7	100.79	1	99.80	99.00	6	6,905	0.09%
2019/07/31	15	99.13	7	100.39	98.80	8	6,888	0.12%
2019/07/30	13	108.73	1	110.50	108.50	12	6,670	0.18%
2019/07/29	3	121.33	0	0.00	120.50	3	6,669	0.04%
2019/07/26	0	0.00	1	122.50	121.50	-1	6,751	-0.01%
2019/07/25	3	120.83	0	0.00	120.00	3	6,772	0.04%
2019/07/24	0	0.00	3	124.67	123.00	-3	6,857	-0.04%
2019/07/22	1	121.00	1	121.50	121.50	0	7,018	0.00%
2019/07/19	3	120.50	5	120.70	120.50	-2	7,121	-0.03%
2019/07/18	4	125.25	3	127.00	122.50	1	7,141	0.01%
2019/07/17	5	125.40	1	125.50	124.00	4	7,199	0.06%
2019/07/16	4	124.50	0	0.00	124.00	4	7,198	0.06%
2019/07/15	1	119.50	2	120.50	122.00	-1	7,043	-0.01%
2019/07/12	3	116.83	4	117.75	117.00	-1	6,933	-0.01%
2019/07/11	0	0.00	1	114.50	114.50	-1	6,962	-0.01%
2019/07/10	0	0.00	1	117.00	117.00	-1	7,052	-0.01%
2019/07/09	1	116.00	0	0.00	115.00	1	7,262	0.01%
2019/07/08	1	118.50	2	117.00	115.00	-1	7,385	-0.01%
2019/07/05	2	118.75	0	0.00	120.00	2	7,655	0.03%
2019/07/04	0	0.00	5	117.90	117.00	-5	7,735	-0.06%
2019/07/03	3	119.67	6	117.92	118.00	-3	7,830	-0.04%
2019/07/02	6	117.33	7	114.86	117.00	-1	7,847	-0.01%
2019/07/01	7	111.93	3	112.00	112.00	4	7,776	0.05%
2019/06/28	4	112.13	2	111.75	111.50	2	7,896	0.03%
2019/06/26	2	111.00	0	0.00	111.00	2	8,050	0.02%
2019/06/25	2	112.00	1	112.50	112.00	1	8,132	0.01%
2019/06/24	2	113.75	1	114.50	113.50	1	8,241	0.01%
2019/06/20	2	116.00	2	115.00	117.00	0	8,286	0.00%
2019/06/19	1	113.00	1	113.50	113.00	0	8,261	0.00%
2019/06/18	8	111.69	7	110.86	110.50	1	8,390	0.01%
2019/06/17	2	111.25	4	112.50	112.50	-2	8,383	-0.02%
2019/06/14	2	106.50	2	105.00	107.00	0	8,255	0.00%
2019/06/13	1	105.50	3	104.17	102.50	-2	8,148	-0.02%
2019/06/12	3	101.83	0	0.00	104.00	3	8,351	0.04%
2019/06/10	0	0.00	15	102.00	103.00	-15	8,928	-0.17%
2019/06/06	1	99.20	1	97.70	98.80	0	9,213	0.00%
2019/06/05	7	98.86	6	99.33	98.50	1	9,261	0.01%
2019/06/04	1	101.50	1	102.00	101.00	0	9,309	0.00%
2019/06/03	12	102.00	2	105.25	100.50	10	9,497	0.11%
2019/05/31	0	104.00	1	105.00	103.50	-1	9,559	-0.01%
2019/05/30	0	0.00	2	104.50	104.00	-2	9,631	-0.02%
2019/05/29	2	106.25	1	105.00	105.00	1	9,784	0.01%
2019/05/28	1	108.50	0	0.00	108.50	1	9,943	0.01%
2019/05/27	1	102.50	5	104.50	104.00	-4	9,925	-0.04%
2019/05/24	3	107.00	5	108.10	104.50	-2	10,059	-0.02%
2019/05/23	2	102.00	1.2	102.65	105.00	0.8	9,946	0.01%
2019/05/22	1	101.00	1	101.50	101.50	0	9,930	0.00%
2019/05/21	0	0.00	3	98.07	100.00	-3	9,909	-0.03%
2019/05/20	3	99.37	3.3	99.07	97.80	-0.3	10,089	0.00%
2019/05/17	2	99.50	1	100.00	99.80	1	10,302	0.01%
2019/05/16	8.3	104.11	3	103.00	100.00	5.3	10,309	0.05%
2019/05/15	2	97.85	5	100.30	102.00	-3	10,145	-0.03%
2019/05/14	6	92.57	11	91.13	93.00	-5	10,134	-0.05%
2019/05/13	9	91.57	9	92.41	91.50	0	10,344	0.00%
2019/05/10	2	91.75	1	93.70	91.50	1	10,486	0.01%
2019/05/09	8	93.53	2	97.15	92.70	6	10,509	0.06%
2019/05/08	3	98.40	5	99.90	97.80	-2	10,650	-0.02%
2019/05/07	1	98.30	1	98.80	98.80	0	10,661	0.00%
2019/05/06	3	98.40	2	97.65	96.60	1	10,796	0.01%
2019/05/03	8	97.70	12	97.12	98.70	-4	10,910	-0.04%
2019/05/02	1	93.70	1	92.50	94.80	0	10,931	0.00%
2019/04/30	7	94.63	2	93.20	94.00	5	10,897	0.05%
2019/04/29	2	90.95	3	90.80	89.80	-1	10,771	-0.01%
2019/04/26	9	96.47	2	99.15	95.00	7	10,651	0.07%
2019/04/25	2	99.50	1	100.50	98.00	1	10,556	0.01%
2019/04/24	3	105.33	4	105.00	104.00	-1	10,417	-0.01%
2019/04/23	2	110.50	1	109.50	110.00	1	10,323	0.01%
2019/04/22	2	106.00	2	106.25	105.50	0	10,162	0.00%
2019/04/19	0	0.00	3	104.00	101.50	-3	10,128	-0.03%
2019/04/18	1	105.50	0	0.00	104.00	1	10,111	0.01%
2019/04/17	3	108.33	1	108.01	106.50	2	10,075	0.02%
2019/04/16	4	105.00	8	106.38	105.50	-4	10,023	-0.04%
2019/04/15	7	107.21	3	107.00	105.50	4	9,913	0.04%
2019/04/12	1	112.50	7	114.00	112.50	-6	9,713	-0.06%
2019/04/11	9	111.22	7	111.36	110.50	2	9,613	0.02%
2019/04/10	1	115.50	7	116.36	117.00	-6	9,301	-0.06%
2019/04/09	3	115.67	1	115.50	113.00	2	9,170	0.02%
2019/04/08	2	114.50	1	114.50	113.00	1	9,023	0.01%
2019/04/03	3	120.50	2	122.25	120.00	1	8,840	0.01%
2019/04/02	3	115.17	3	117.50	115.50	0	8,605	0.00%
2019/04/01	4	120.13	2	121.75	117.50	2	8,423	0.02%
2019/03/29	3	124.67	1	126.50	121.50	2	8,290	0.02%
2019/03/28	0	0.00	1	123.00	125.00	-1	8,214	-0.01%
2019/03/27	1	128.00	0	0.00	125.00	1	8,173	0.01%
2019/03/26	2	132.50	3	134.67	131.00	-1	8,153	-0.01%
2019/03/22	2	133.00	7	132.64	134.50	-5	7,981	-0.06%
2019/03/21	2	132.50	0	0.00	135.00	2	7,915	0.03%
2019/03/19	1	131.50	1	129.50	126.00	0	7,683	0.00%
2019/03/18	0	0.00	1	124.00	124.50	-1	7,562	-0.01%
2019/03/15	4	122.75	2	120.75	125.00	2	7,641	0.03%
2019/03/14	2	124.50	0	0.00	127.00	2	7,503	0.03%
2019/03/13	2	123.00	1	124.50	123.00	1	7,558	0.01%
2019/03/12	6	113.50	11	115.86	118.50	-5	7,103	-0.07%
2019/03/11	1	107.00	1	110.00	108.00	0	6,854	0.00%
2019/03/08	0	0.00	1	106.00	111.50	-1	6,836	-0.01%
2019/03/05	1	107.50	3	106.83	105.50	-2	6,726	-0.03%
2019/03/04	7	107.14	0	0.00	103.50	7	6,741	0.10%
2019/02/27	1	102.50	8	102.13	106.00	-7	6,653	-0.11%
2019/02/26	0	0.00	2	97.30	96.50	-2	6,614	-0.03%
2019/02/25	10	97.49	1	96.20	96.20	9	6,869	0.13%
2019/02/22	0	0.00	7	105.00	106.00	-7	6,893	-0.10%
2019/02/21	1	106.00	0	0.00	106.50	1	6,847	0.01%
2019/02/20	2	110.75	6	110.75	111.00	-4	6,946	-0.06%
2019/02/19	3	109.17	9	107.56	109.00	-6	6,887	-0.09%
2019/02/18	3	104.67	4	104.13	107.00	-1	6,640	-0.02%
2019/02/15	6	100.50	0	0.00	97.30	6	6,388	0.09%
2019/02/14	3	96.73	0	0.00	97.40	3	6,291	0.05%
2019/02/13	0	0.00	3	98.93	99.10	-3	6,187	-0.05%
2019/02/12	1	92.00	4	95.75	95.80	-3	6,032	-0.05%
2019/02/11	1	90.20	10	89.31	91.00	-9	5,808	-0.15%
2019/01/30	11	84.59	2	84.40	82.80	9	5,644	0.16%
2019/01/29	7	82.56	18	82.73	83.80	-11	5,605	-0.20%
2019/01/28	8	81.01	4	81.20	81.10	4	5,443	0.07%
2019/01/24	3	79.00	2	78.65	79.90	1	5,292	0.02%
2019/01/23	2	76.30	2	76.80	76.20	0	5,181	0.00%
2019/01/21	1	72.80	0	0.00	72.70	1	5,279	0.02%
2019/01/17	1	71.60	1	70.70	70.00	0	5,515	0.00%
2019/01/14	1	71.80	0	0.00	72.80	1	5,989	0.02%
2019/01/11	1	73.20	3	72.43	72.20	-2	6,089	-0.03%
2019/01/10	0	0.00	1	76.50	76.30	-1	6,209	-0.02%
2019/01/09	1	76.20	3	77.10	76.00	-2	6,455	-0.03%
2019/01/08	0	0.00	1	78.20	77.50	-1	6,583	-0.02%
2019/01/04	2	76.70	1	76.40	75.70	1	6,930	0.01%
2019/01/02	2	78.35	1	77.30	77.30	1	7,151	0.01%
2018/12/28	10	73.90	6	74.10	74.10	4	7,466	0.05%
2018/12/27	0	0.00	1	73.40	72.80	-1	7,653	-0.01%
2018/12/21	0	73.10	0	0.00	73.50	0	7,630	0.00%
2018/12/20	0	0.00	1	70.30	73.40	-1	7,589	-0.01%
2018/12/19	4	72.38	1	73.00	71.30	3	7,486	0.04%
2018/12/17	0	0.00	1	80.00	80.90	-1	7,298	-0.01%
2018/12/14	1	79.20	2	81.20	79.20	-1	7,283	-0.01%
2018/12/11	1	80.70	1.5	80.57	80.00	-0.5	7,080	-0.01%
2018/12/07	0.5	80.30	1	79.00	80.20	-0.5	6,862	-0.01%
2018/12/04	1	78.00	1	79.80	77.10	0	6,469	0.00%
2018/11/30	2	80.70	2	78.50	78.00	0	6,371	0.00%
2018/11/29	0	0.00	4	76.98	77.90	-4	6,209	-0.06%
2018/11/28	9.2	78.73	9	78.64	76.10	0.2	6,073	0.00%
2018/11/27	13	77.72	12	77.63	78.20	1	5,967	0.02%
2018/11/26	7	77.11	7	75.37	76.40	0	5,845	0.00%
2018/11/22	9	73.09	15	74.18	73.80	-6	5,505	-0.11%
2018/11/21	0	0.00	15	70.32	70.50	-15	5,205	-0.29%
2018/11/19	0	0.00	3	64.43	64.60	-3	4,935	-0.06%
2018/11/16	0	0.00	3	60.67	62.30	-3	4,731	-0.06%
2018/11/13	1	56.90	0	0.00	57.30	1	4,631	0.02%
2018/11/12	2	58.10	1	60.00	58.10	1	4,641	0.02%
2018/11/09	5	58.70	1	59.50	59.40	4	4,649	0.09%
2018/11/08	1	59.00	0	0.00	59.00	1	4,641	0.02%
2018/11/06	11	60.25	2	61.00	59.20	9	4,648	0.19%
2018/11/05	2	58.00	1	58.70	58.60	1	4,615	0.02%
2018/11/02	4	60.68	4	60.53	60.10	0	4,580	0.00%
2018/11/01	2	60.75	1	61.40	60.80	1	4,565	0.02%
2018/10/31	1	58.70	1.2	60.27	59.70	-0.2	4,525	0.00%
2018/10/30	2	59.15	1	59.70	59.00	1	4,504	0.02%
2018/10/29	3.2	58.52	2	58.20	58.70	1.2	4,479	0.03%
2018/10/26	1	61.20	1	64.40	60.30	0	4,417	0.00%
2018/10/25	2	62.10	3	63.70	63.30	-1	4,334	-0.02%
2018/10/24	6	64.67	2	65.85	63.00	4	4,179	0.10%
2018/10/23	3	66.30	1	69.50	65.90	2	4,012	0.05%
2018/10/22	1	68.10	1	66.60	66.20	0	3,782	0.00%
2018/10/19	3	65.13	4	66.35	67.60	-1	3,731	-0.03%
2018/10/18	3	67.13	2	68.00	66.00	1	3,623	0.03%
2018/10/17	5	65.88	7	66.13	67.20	-2	3,478	-0.06%
2018/10/16	5	64.98	5	63.74	63.40	0	3,237	0.00%
2018/10/15	3	65.67	7	65.76	65.90	-4	3,152	-0.13%
2018/10/12	6	60.17	5	63.30	63.80	1	2,834	0.04%
2018/10/11	2	58.25	1	58.10	58.00	1	2,746	0.04%
2018/10/09	5	60.34	7	60.99	61.00	-2	2,633	-0.08%
2018/10/08	1	60.10	2	60.05	62.50	-1	2,566	-0.04%
2018/10/05	1	57.30	18	57.79	58.30	-17	2,235	-0.76%
2018/10/03	1	52.20	0	0.00	51.90	1	2,178	0.05%
2018/10/02	1	53.00	1	54.10	52.80	0	2,215	0.00%
2018/09/28	1	51.80	0	0.00	51.60	1	2,343	0.04%
2018/09/20	0	0.00	2	52.60	51.00	-2	2,527	-0.08%
2018/09/19	1	50.60	0	0.00	50.70	1	2,520	0.04%
2018/09/18	6	50.97	0	0.00	50.60	6	2,541	0.24%
2018/09/14	6	54.13	0	0.00	54.50	6	2,606	0.23%
2018/09/13	0	0.00	1	51.80	52.10	-1	2,646	-0.04%
2018/09/12	2	52.60	3	52.47	51.70	-1	2,674	-0.04%
2018/09/11	1	53.00	0	0.00	53.20	1	2,726	0.04%
2018/09/10	2	53.95	1	53.00	52.60	1	2,773	0.04%
2018/09/07	4	57.38	1	58.30	55.00	3	2,856	0.11%
2018/08/31	5	63.80	0	0.00	62.40	5	3,463	0.14%
2018/08/24	2	60.80	1	60.60	60.40	1	4,642	0.02%
2018/08/23	0	0.00	3	62.10	61.70	-3	4,728	-0.06%
2018/08/22	0	0.00	2	63.00	62.80	-2	4,770	-0.04%
2018/08/21	0	0.00	2	63.90	63.30	-2	4,794	-0.04%
2018/08/17	0	0.00	1	66.50	63.50	-1	4,855	-0.02%
2018/08/16	1	61.00	0	0.00	63.50	1	4,894	0.02%
2018/08/15	4	63.13	2	62.80	62.40	2	5,003	0.04%
2018/08/13	4	64.15	5	62.96	63.10	-1	5,122	-0.02%
2018/08/09	2	69.55	1	69.40	69.00	1	5,233	0.02%
2018/08/07	4	70.78	2	70.95	70.40	2	5,395	0.04%
2018/08/06	2	72.70	3	72.60	72.60	-1	5,481	-0.02%
2018/08/03	3	70.90	3	71.63	71.80	0	5,493	0.00%
2018/08/02	2	70.55	3	70.13	69.00	-1	5,629	-0.02%
2018/07/30	2	66.85	1	67.00	66.80	1	5,933	0.02%
2018/07/27	1	68.70	0	0.00	68.50	1	6,185	0.02%
2018/07/26	2	70.60	0	0.00	69.10	2	6,384	0.03%
2018/07/25	2	69.15	0	0.00	69.00	2	6,470	0.03%
2018/07/24	3	68.23	1	69.20	69.90	2	6,670	0.03%
2018/07/20	1	72.50	0	0.00	69.20	1	7,331	0.01%
2018/07/19	0	0.00	1	69.80	69.00	-1	7,533	-0.01%
2018/07/18	0	0.00	2	70.45	69.60	-2	7,690	-0.03%
2018/07/17	2	72.60	1	72.20	71.30	1	7,892	0.01%
2018/07/16	3	74.67	1	74.90	74.70	2	8,350	0.02%
2018/07/12	3	69.87	4	69.80	70.90	-1	8,422	-0.01%
2018/07/11	1	68.00	0	0.00	68.00	1	8,458	0.01%
2018/07/10	2	67.25	2	67.05	67.30	0	8,500	0.00%
2018/07/09	3	66.47	8	65.36	67.80	-5	8,641	-0.06%
2018/07/06	6	63.70	1	63.50	62.80	5	8,858	0.06%
2018/07/05	1	65.80	2	66.20	65.10	-1	8,967	-0.01%
2018/07/04	3	69.03	0	0.00	67.50	3	9,071	0.03%
2018/06/29	0	0.00	5	77.46	76.80	-5	9,088	-0.06%
2018/06/27	4	78.20	3	77.80	77.10	1	9,111	0.01%
2018/06/25	0	0.00	1	82.00	81.80	-1	9,075	-0.01%
2018/06/22	3	84.50	3	84.37	83.30	0	9,151	0.00%
2018/06/21	0	0.00	4	84.75	85.00	-4	9,106	-0.04%
2018/06/20	0	0.00	2	84.70	82.90	-2	9,071	-0.02%
2018/06/19	0	0.00	5	84.60	83.30	-5	9,004	-0.06%
2018/06/15	7	86.03	0	0.00	83.50	7	8,952	0.08%
2018/06/14	1	88.00	0	0.00	87.30	1	8,842	0.01%
2018/06/13	7	88.96	0	0.00	88.20	7	8,725	0.08%
2018/06/12	0	0.00	14	89.39	87.30	-14	8,543	-0.16%
2018/06/11	2	85.70	6	85.10	86.00	-4	8,383	-0.05%
2018/06/08	10	88.21	1	90.40	84.90	9	8,330	0.11%
2018/06/07	7	90.06	4	90.63	89.10	3	8,154	0.04%
2018/06/06	17	89.30	7	88.80	88.80	10	7,921	0.13%
2018/06/05	1	91.20	7	89.66	88.90	-6	7,773	-0.08%
2018/06/04	19	90.14	11	90.70	87.10	8	7,532	0.11%
2018/06/01	3	83.20	12	82.02	86.30	-9	7,180	-0.13%
2018/05/31	9	76.24	9	73.36	78.50	0	6,909	0.00%
2018/05/29	2	72.05	3	73.70	72.00	-1	6,763	-0.01%
2018/05/28	1	74.50	0	0.00	73.90	1	6,727	0.01%
2018/05/25	4	74.73	2	74.60	74.00	2	6,697	0.03%
2018/05/24	1	77.60	1	77.10	77.00	0	6,643	0.00%
2018/05/23	1	76.60	5	76.86	77.60	-4	6,567	-0.06%
2018/05/22	4	74.88	0	0.00	73.40	4	6,431	0.06%
2018/05/21	2	72.25	4	72.45	73.40	-2	6,376	-0.03%
2018/05/18	8	75.89	4	76.80	74.80	4	6,269	0.06%
2018/05/17	3	78.03	0	0.00	77.80	3	6,178	0.05%
2018/05/16	2	77.90	2	81.80	77.30	0	6,093	0.00%
2018/05/14	4	77.75	2	80.15	81.20	2	5,886	0.03%
2018/05/11	1	79.30	5	81.00	78.60	-4	5,761	-0.07%
2018/05/10	7	82.10	7	79.71	81.90	0	5,666	0.00%
2018/05/09	9	77.66	3	77.50	77.00	6	5,455	0.11%
2018/05/08	1	80.70	18	83.66	80.90	-17	5,277	-0.32%
2018/05/07	13	81.58	9	82.93	82.80	4	5,180	0.08%
2018/05/04	10	81.60	3	79.97	80.30	7	5,026	0.14%
2018/05/03	6	89.73	5	90.72	86.10	1	4,759	0.02%
2018/04/30	3	88.97	1	89.30	89.20	2	4,420	0.05%
2018/04/27	3	91.97	16	90.52	88.80	-13	4,208	-0.31%
2018/04/26	13	90.81	17	91.54	91.00	-4	3,949	-0.10%
2018/04/25	14	86.56	18	86.01	88.90	-4	3,471	-0.12%
2018/04/24	17	83.64	5	83.56	80.90	12	3,192	0.38%
2018/04/23	15	84.63	9	86.51	83.00	6	3,014	0.20%
2018/04/20	14	81.63	15	81.85	81.80	-1	2,787	-0.04%
2018/04/19	4	76.65	6	78.02	78.60	-2	2,277	-0.09%
2018/04/18	1	69.80	1	69.00	71.50	0	2,129	0.00%
2018/04/17	5	71.66	1	71.90	67.30	4	2,016	0.20%
2018/04/16	5	71.60	3	71.20	71.50	2	1,902	0.11%
2018/04/13	2	70.95	1	69.40	70.50	1	1,770	0.06%
2018/04/12	3	69.37	5	68.62	70.00	-2	1,579	-0.13%
2018/04/11	3	63.47	7	64.64	65.70	-4	1,255	-0.32%
2018/04/10	2	63.55	20	60.66	59.80	-18	1,088	-1.65%
2018/04/09	10	57.27	1	59.00	60.90	9	926	0.97%
2018/04/03	1	55.80	0	0.00	55.40	1	816	0.12%
2018/04/02	2	55.15	0	0.00	54.60	2	764	0.26%
2018/03/30	0	0.00	2	52.70	52.30	-2	663	-0.30%
2018/03/29	2	53.80	0	0.00	53.30	2	650	0.31%
2018/03/28	2	53.80	2	54.90	53.00	0	623	0.00%
2018/03/27	7	55.20	12	54.27	53.50	-5	598	-0.84%
2018/03/26	0	0.00	5	53.70	53.70	-5	488	-1.02%
2018/03/23	8	48.64	2	48.70	48.90	6	449	1.33%
2018/03/21	5	48.45	0	0.00	48.90	5	420	1.19%
2018/03/14	0	0.00	1	46.50	46.20	-1	381	-0.26%
2018/02/26	0	0.00	1	43.10	42.75	-1	380	-0.26%
2018/02/22	1	41.90	0	0.00	42.65	1	406	0.25%
2018/01/26	2	50.30	0	0.00	50.40	2	613	0.33%
2018/01/17	0	0.00	3	50.70	50.30	-3	668	-0.45%
2018/01/15	3	49.35	0	0.00	50.30	3	651	0.46%
2018/01/10	0	0.00	3	50.90	50.00	-3	646	-0.46%
2018/01/09	0	0.00	3	50.13	49.90	-3	642	-0.47%
2018/01/04	4	50.40	0	0.00	50.50	4	653	0.61%
2018/01/03	3	50.53	0	0.00	50.40	3	654	0.46%
2018/01/02	0	0.00	1	51.40	51.10	-1	647	-0.15%