宏捷科 (8086)-臺銀-金山券商分點個股進出

台股 » 個股 » 宏捷科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

宏捷科

(8086)

可現股當沖

股價
130.0
漲跌
▼2.5
漲幅
-1.89%
成交量
1,125張
產業
上櫃半導體類股
1335人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

宏捷科 (8086)籌碼相關－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/05/23	1	130.50	0	0.00	130.00	1	4,559	0.02%
2024/05/22	1	132.50	2	132.25	132.50	-1	4,640	-0.02%
2024/05/21	4	128.50	4	128.75	128.50	0	4,767	0.00%
2024/05/20	2.1	128.57	3	129.83	130.00	-0.9	5,075	-0.02%
2024/05/17	3	128.83	4	130.00	128.50	-1	5,354	-0.02%
2024/05/16	4	129.50	2	130.50	130.00	2	5,652	0.04%
2024/05/15	6	128.75	4	129.38	128.50	2	5,715	0.03%
2024/05/14	0	0.00	3	129.00	129.00	-3	5,812	-0.05%
2024/05/13	3	128.00	0	0.00	128.00	3	5,957	0.05%
2024/05/10	10	131.00	1	131.00	129.00	9	6,025	0.15%
2024/05/09	3	137.00	1	137.00	136.00	2	6,017	0.03%
2024/05/08	1	139.00	7	140.14	141.00	-6	6,125	-0.10%
2024/05/07	4.1	137.90	3	138.67	138.00	1.1	6,160	0.02%
2024/05/06	12.1	139.16	1	143.00	137.50	11.1	6,159	0.18%
2024/05/03	1	140.00	5	139.70	139.00	-4	6,128	-0.07%
2024/05/02	15	137.17	1	136.00	135.50	14	6,131	0.23%
2024/04/30	4	139.63	3	140.83	138.00	1	6,128	0.02%
2024/04/29	0	0.00	9	135.39	137.00	-9	6,095	-0.15%
2024/04/26	4	129.88	0	0.00	130.00	4	6,101	0.07%
2024/04/25	2.1	130.49	1	129.50	129.50	1.1	6,159	0.02%
2024/04/24	1	133.00	3	133.50	133.00	-2	6,199	-0.03%
2024/04/23	1	128.50	0	0.00	129.50	1	6,231	0.02%
2024/04/22	1.2	129.00	3	129.00	126.50	-1.8	6,254	-0.03%
2024/04/19	7.1	130.14	1	133.50	130.50	6.1	6,244	0.10%
2024/04/18	2	135.00	2	138.00	136.00	0	6,235	0.00%
2024/04/17	4.5	134.69	7	135.93	137.00	-2.6	6,273	-0.04%
2024/04/16	2.1	134.38	6	132.17	132.00	-3.9	6,267	-0.06%
2024/04/15	4.3	138.00	1	137.50	137.00	3.3	6,267	0.05%
2024/04/12	5.1	140.72	1	142.50	139.50	4.1	6,300	0.07%
2024/04/11	3.5	142.01	5	142.40	142.00	-1.5	6,385	-0.02%
2024/04/10	1	145.49	1.1	145.09	145.50	-0.1	6,613	0.00%
2024/04/09	1.2	145.57	0	0.00	145.50	1.2	6,700	0.02%
2024/04/08	3	148.82	0	0.00	146.00	3	6,701	0.05%
2024/04/03	19.2	151.42	14	152.46	153.00	5.2	6,653	0.08%
2024/04/02	3.1	147.05	4	148.63	150.00	-0.9	6,505	-0.01%
2024/04/01	2	147.26	4.2	146.45	146.00	-2.2	6,500	-0.03%
2024/03/29	1.1	143.64	0	0.00	144.00	1.1	6,539	0.02%
2024/03/28	7.3	144.38	2	147.00	143.00	5.3	6,631	0.08%
2024/03/27	1	147.00	2	150.00	147.50	-1	6,657	-0.02%
2024/03/26	6	151.83	2	152.75	148.00	4	6,672	0.06%
2024/03/25	2	154.00	5	156.40	154.00	-3	6,721	-0.04%
2024/03/22	5	150.50	11	147.73	152.00	-6	6,761	-0.09%
2024/03/21	7.1	147.08	4	148.12	146.50	3.1	6,791	0.05%
2024/03/20	12	152.92	3	155.17	148.00	9	6,725	0.13%
2024/03/19	12	157.50	12.2	158.43	158.00	-0.2	6,646	0.00%
2024/03/18	1	160.00	1.4	157.58	158.00	-0.4	6,507	-0.01%
2024/03/15	5	155.50	4.6	151.46	153.50	0.5	6,533	0.01%
2024/03/14	1	152.00	0.2	148.57	148.00	0.8	6,492	0.01%
2024/03/13	3.1	157.81	3.4	151.99	153.50	-0.3	6,499	-0.01%
2024/03/12	5	157.40	18.6	158.08	157.50	-13.6	6,554	-0.21%
2024/03/11	6	155.00	9	155.61	154.50	-3	6,616	-0.05%
2024/03/08	4.1	149.54	7	150.41	148.00	-2.9	6,843	-0.04%
2024/03/07	14.2	158.29	7.4	159.23	155.50	6.8	6,863	0.10%
2024/03/06	5.3	153.19	13	154.73	156.50	-7.7	6,810	-0.11%
2024/03/05	40	157.09	27.2	155.81	153.00	12.8	7,132	0.18%
2024/03/04	0	149.50	1	150.00	149.50	-1	6,935	-0.01%
2024/03/01	23.2	148.17	21	148.31	149.00	2.2	7,028	0.03%
2024/02/29	1	138.50	6	141.42	141.50	-5	7,376	-0.07%
2024/02/27	5	141.80	3	142.00	137.50	2	7,583	0.03%
2024/02/26	4	139.88	11.2	140.69	141.50	-7.2	7,726	-0.09%
2024/02/23	7	144.64	7	141.93	142.00	0	7,717	0.00%
2024/02/22	9	146.89	13.3	148.58	145.50	-4.3	7,700	-0.06%
2024/02/21	16	148.88	18.5	147.59	147.50	-2.5	7,663	-0.03%
2024/02/20	5.1	146.09	4	145.13	143.50	1	7,390	0.01%
2024/02/19	3	140.00	18	143.89	146.00	-15	7,152	-0.21%
2024/02/16	2	130.75	5	131.60	133.00	-3	6,911	-0.04%
2024/02/15	6.2	130.24	5	130.80	131.00	1.2	6,907	0.02%
2024/02/05	4	128.38	52	127.71	127.50	-48	6,912	-0.69%
2024/02/02	8	125.81	0.4	127.00	123.00	7.6	7,017	0.11%
2024/02/01	1	124.00	6	123.75	124.50	-5	7,181	-0.07%
2024/01/31	5	123.80	5.5	124.61	124.00	-0.5	7,284	-0.01%
2024/01/30	1	117.50	5	120.20	121.00	-4	7,457	-0.05%
2024/01/25	5.1	116.43	2	115.50	115.50	3.1	7,829	0.04%
2024/01/24	0	0.00	2	117.75	118.00	-2	8,076	-0.02%
2024/01/23	0.1	118.00	0	0.00	117.00	0.1	8,270	0.00%
2024/01/22	5	116.01	3	117.50	118.50	2	8,375	0.02%
2024/01/19	16.1	114.27	2	113.00	115.00	14.1	8,337	0.17%
2024/01/18	1.1	113.02	7	112.93	113.00	-5.9	8,290	-0.07%
2024/01/17	6	118.75	0	0.00	116.50	6	8,260	0.07%
2024/01/16	8.3	115.79	1	114.00	116.50	7.3	8,224	0.09%
2024/01/15	1.1	114.96	0	0.00	116.50	1.1	8,198	0.01%
2024/01/12	2.4	113.20	0	0.00	113.50	2.4	8,208	0.03%
2024/01/11	9	114.72	1	115.00	114.50	8	8,179	0.10%
2024/01/10	6	115.17	1	115.50	115.50	5	8,148	0.06%
2024/01/09	2.1	117.02	1	119.00	117.00	1.1	8,130	0.01%
2024/01/08	2.1	118.74	5.5	118.41	117.00	-3.4	8,104	-0.04%
2024/01/05	4	117.38	7	118.79	117.00	-3	8,054	-0.04%
2024/01/04	13.2	121.68	8	119.63	118.50	5.2	7,944	0.07%
2024/01/03	6.1	121.32	0	0.00	120.00	6.1	7,701	0.08%
2024/01/02	2	129.50	1	130.00	129.00	1	7,612	0.01%
2023/12/29	6	131.00	12	131.17	131.00	-6	7,661	-0.08%
2023/12/28	2	130.00	1	128.50	128.00	1	7,880	0.01%
2023/12/27	1.6	130.00	1	130.50	132.00	0.6	7,841	0.01%
2023/12/26	4.1	129.88	2	130.00	130.00	2.1	7,810	0.03%
2023/12/25	11	127.27	5	125.00	129.50	6	7,736	0.08%
2023/12/22	4	122.63	2.2	123.03	123.50	1.8	7,629	0.02%
2023/12/21	3.2	119.55	1	119.00	119.00	2.2	7,557	0.03%
2023/12/20	2.1	120.14	1	122.00	122.00	1.1	7,532	0.01%
2023/12/19	7.7	124.60	2	123.75	122.50	5.7	7,433	0.08%
2023/12/18	4.3	129.30	4	129.50	129.50	0.3	7,350	0.00%
2023/12/15	0.1	135.00	0	0.00	134.50	0.1	7,320	0.00%
2023/12/14	2.2	135.70	2	136.25	134.00	0.2	7,408	0.00%
2023/12/13	4.1	137.22	3	136.33	136.00	1.1	7,405	0.01%
2023/12/12	2	140.00	0.2	138.50	138.00	1.8	7,399	0.02%
2023/12/11	1	141.00	2	141.25	140.50	-1	7,360	-0.01%
2023/12/08	1	140.00	6	140.42	139.00	-5	7,394	-0.07%
2023/12/07	5.1	141.74	0	138.50	137.50	5.1	7,512	0.07%
2023/12/06	2	140.50	5.6	141.46	142.00	-3.6	7,637	-0.05%
2023/12/05	11	137.32	17.1	137.94	139.00	-6.1	7,538	-0.08%
2023/12/04	3	139.17	5	139.80	139.50	-2	7,401	-0.03%
2023/12/01	10	136.50	2	138.25	137.50	8	7,428	0.11%
2023/11/30	23.5	137.85	31	138.52	139.00	-7.5	7,508	-0.10%
2023/11/29	12	128.29	7	129.93	130.50	5	7,336	0.07%
2023/11/28	8	126.75	7	126.93	127.50	1	7,309	0.01%
2023/11/27	31.2	132.28	13	132.54	125.50	18.2	7,161	0.25%
2023/11/24	4	131.38	10	135.00	139.00	-6	6,737	-0.09%
2023/11/22	1.1	121.59	0	0.00	122.50	1.1	6,286	0.02%
2023/11/21	0	0.00	1	124.00	124.00	-1	6,247	-0.02%
2023/11/20	2	124.25	8	123.06	123.00	-6	6,208	-0.10%
2023/11/17	1	127.00	0	0.00	127.00	1	6,142	0.02%
2023/11/16	0	0.00	0.2	129.50	129.50	-0.2	6,124	0.00%
2023/11/15	3	129.17	1.1	131.38	129.00	1.9	6,074	0.03%
2023/11/14	4.1	129.41	3	130.50	131.00	1.1	6,020	0.02%
2023/11/13	3	132.67	1.2	131.25	131.00	1.8	5,958	0.03%
2023/11/10	5	130.00	7.1	130.79	132.00	-2.1	5,855	-0.04%
2023/11/09	10.4	125.83	12.1	127.68	129.50	-1.6	5,621	-0.03%
2023/11/08	6	122.17	9	122.56	123.00	-3	5,388	-0.06%
2023/11/07	6	120.09	10.2	121.14	120.00	-4.2	5,235	-0.08%
2023/11/06	8.1	117.08	5	116.80	116.50	3.1	4,945	0.06%
2023/11/03	14	112.96	10	111.90	112.00	4	4,829	0.08%
2023/11/02	4.1	113.32	9	111.83	112.00	-4.9	4,675	-0.11%
2023/11/01	5	112.60	5	112.50	112.50	0	4,719	0.00%
2023/10/31	7	108.00	11.7	109.97	112.50	-4.7	4,614	-0.10%
2023/10/30	9	102.67	3	102.50	102.50	6	4,409	0.14%
2023/10/27	4	95.78	3	97.17	95.80	1	4,291	0.02%
2023/10/26	2	96.35	1	97.10	96.00	1	4,311	0.02%
2023/10/25	0.2	99.30	1	98.60	99.80	-0.8	4,325	-0.02%
2023/10/24	1.3	97.40	0	0.00	97.50	1.3	4,317	0.03%
2023/10/23	1	100.00	1.1	99.05	98.80	-0.1	4,354	0.00%
2023/10/20	2	99.10	4.1	98.96	99.00	-2.1	4,363	-0.05%
2023/10/19	1.1	103.29	1	102.00	101.50	0.1	4,417	0.00%
2023/10/18	5	104.41	5	104.70	104.50	0	4,446	0.00%
2023/10/17	0	0.00	1	104.50	104.50	-1	4,526	-0.02%
2023/10/16	4	107.50	4	107.00	107.50	0	4,590	0.00%
2023/10/13	2	107.25	1	107.50	106.50	1	4,614	0.02%
2023/10/12	0.1	107.25	0	0.00	107.50	0.1	4,638	0.00%
2023/10/11	2	105.00	0	0.00	104.50	2	4,650	0.04%
2023/10/06	2	108.75	2	108.00	107.50	0	4,674	0.00%
2023/10/05	4.1	107.74	4	110.00	107.50	0.1	4,711	0.00%
2023/10/04	17	110.71	13	111.81	109.00	4	4,741	0.08%
2023/10/02	2	110.50	1	110.00	109.50	1	4,710	0.02%
2023/09/28	1	108.50	1	109.50	107.50	0	4,924	0.00%
2023/09/27	1	108.50	3	108.17	108.00	-2	5,086	-0.04%
2023/09/26	1	110.00	1	111.50	108.50	0	5,103	0.00%
2023/09/25	1.8	111.00	0.5	111.50	111.00	1.3	5,119	0.03%
2023/09/21	3	110.00	0	0.00	110.50	3	5,139	0.06%
2023/09/20	1.1	112.47	1	113.50	112.50	0.1	5,107	0.00%
2023/09/19	3.1	115.30	8.2	114.59	113.50	-5.1	5,073	-0.10%
2023/09/18	3	118.67	3	119.82	119.00	0	4,963	0.00%
2023/09/14	3	118.33	4.1	118.24	118.00	-1.1	4,887	-0.02%
2023/09/13	2	118.00	2.1	119.38	118.00	-0.1	4,824	0.00%
2023/09/12	13	120.58	12	119.75	120.50	1	4,754	0.02%
2023/09/11	17	120.23	19	119.68	117.50	-2	4,616	-0.04%
2023/09/08	3	114.67	7	114.86	116.50	-4	4,370	-0.09%
2023/09/07	16	116.75	11	115.68	115.00	5	4,311	0.12%
2023/09/06	7.2	112.90	7.2	113.08	114.00	0	4,118	0.00%
2023/09/05	4	111.88	6.3	111.79	112.00	-2.3	3,955	-0.06%
2023/09/04	4	105.13	17	109.94	110.00	-13	3,740	-0.35%
2023/09/01	2	99.40	6	100.25	100.00	-4	3,578	-0.11%
2023/08/31	4	97.70	3	97.10	97.00	1	3,519	0.03%
2023/08/30	6	97.50	4	96.95	97.70	2	3,555	0.06%
2023/08/28	4	93.08	3	90.97	90.60	1	3,558	0.03%
2023/08/25	4	93.55	4	93.78	93.20	0	3,585	0.00%
2023/08/24	5	95.00	8	94.34	94.40	-3	3,576	-0.08%
2023/08/23	7	93.07	7	93.27	94.60	0	3,561	0.00%
2023/08/22	3	89.23	1	90.50	90.40	2	3,524	0.06%
2023/08/21	2	87.50	2	87.55	87.50	0	3,506	0.00%
2023/08/18	2	89.40	4	88.93	87.50	-2	3,505	-0.06%
2023/08/17	7	88.71	5	89.04	89.90	2	3,515	0.06%
2023/08/16	2	88.70	1	88.40	88.90	1	3,512	0.03%
2023/08/15	1.1	90.71	1	88.90	88.00	0.1	3,502	0.00%
2023/08/09	7	97.69	5.1	97.80	94.90	1.9	3,499	0.06%
2023/08/08	3	99.23	1	99.10	99.20	2	3,431	0.06%
2023/08/07	4	100.63	2	99.85	100.00	2	3,397	0.06%
2023/08/04	3	98.87	12.2	97.67	99.50	-9.2	3,254	-0.28%
2023/08/02	4	91.23	2	91.60	90.50	2	3,095	0.07%
2023/08/01	1	92.27	2	92.25	92.50	-1	3,084	-0.03%
2023/07/31	1.1	93.53	1	93.60	92.30	0.1	3,097	0.00%
2023/07/28	4	91.85	1	92.70	91.60	3	3,081	0.10%
2023/07/27	5	91.32	2	91.15	91.10	3	3,068	0.10%
2023/07/26	2	94.64	3	90.53	90.00	-1	3,101	-0.03%
2023/07/25	2	96.00	1	95.50	95.50	1	3,086	0.03%
2023/07/24	2	99.02	1	96.10	95.90	1	3,095	0.03%
2023/07/21	2	97.60	2.1	97.89	97.50	-0.1	3,030	0.00%
2023/07/20	2.1	99.50	3	100.33	100.00	-0.9	3,024	-0.03%
2023/07/19	0	0.00	1	96.30	96.20	-1	2,932	-0.03%
2023/07/18	2	94.95	1	97.80	96.50	1	2,905	0.03%
2023/07/17	2	96.35	2	95.40	96.60	0	2,913	0.00%
2023/07/14	0	0.00	2.1	98.87	97.60	-2.1	2,935	-0.07%
2023/07/13	5.1	98.86	6.3	99.65	97.60	-1.1	2,963	-0.04%
2023/07/12	7	100.40	3.6	99.87	99.20	3.4	2,963	0.12%
2023/07/11	9.5	101.28	7	102.21	103.00	2.5	2,923	0.09%
2023/07/10	5.3	98.31	4.5	99.31	99.90	0.8	2,853	0.03%
2023/07/07	13	98.48	15.5	97.86	96.40	-2.5	2,797	-0.09%
2023/07/06	8	100.39	34	98.66	101.00	-26	2,753	-0.94%
2023/07/05	16.1	98.04	4	96.00	93.90	12.1	2,569	0.47%
2023/07/04	0	0.00	14	92.00	92.20	-14	2,486	-0.56%
2023/06/30	0	0.00	1	90.20	90.30	-1	2,543	-0.04%
2023/06/29	1	87.80	1	87.30	88.50	0	2,648	0.00%
2023/06/28	1	87.80	0	0.00	88.00	1	2,944	0.03%
2023/06/27	1	86.10	1	88.10	86.00	0	3,058	0.00%
2023/06/26	0	87.10	0	0.00	86.30	0	3,127	0.00%
2023/06/21	2	87.40	1	87.30	87.10	1	3,190	0.03%
2023/06/20	1.1	89.24	1	88.50	88.50	0.1	3,180	0.00%
2023/06/19	1	89.10	1	89.90	89.30	0	3,181	0.00%
2023/06/16	2	90.80	3	91.10	90.50	-1	3,177	-0.03%
2023/06/15	3	92.77	6	92.07	92.00	-3	3,176	-0.09%
2023/06/14	5	89.68	0	0.00	88.60	5	3,176	0.16%
2023/06/13	7	90.43	4	90.75	90.70	3	3,171	0.09%
2023/06/12	7.1	89.57	3	89.83	89.80	4.1	3,162	0.13%
2023/06/09	21.5	91.25	0	0.00	90.30	21.5	3,153	0.68%
2023/06/08	2	93.40	3.2	90.88	90.10	-1.2	3,136	-0.04%
2023/06/07	2.6	92.55	7	93.41	93.20	-4.4	3,092	-0.14%
2023/06/06	2	88.25	3	89.23	89.60	-1	2,970	-0.03%
2023/06/05	4	89.98	5	89.44	90.00	-1	2,919	-0.03%
2023/06/02	0	0.00	3	87.47	88.10	-3	2,829	-0.11%
2023/06/01	1	84.80	0	0.00	84.10	1	2,751	0.04%
2023/05/31	1	83.60	2	83.85	82.90	-1	2,754	-0.04%
2023/05/30	0	0.00	1	81.00	81.00	-1	2,709	-0.04%
2023/05/29	2	82.20	0	0.00	81.70	2	2,708	0.07%
2023/05/23	0	0.00	2	80.00	81.00	-2	2,793	-0.07%
2023/05/22	0.1	79.80	1	79.60	80.20	-0.9	2,834	-0.03%
2023/05/19	0	0.00	1	78.10	78.00	-1	2,833	-0.04%
2023/05/18	1	78.60	1	77.90	78.00	0	2,834	0.00%
2023/05/17	1	77.30	0	0.00	77.40	1	2,828	0.04%
2023/05/16	2	77.90	1	77.50	77.20	1	2,814	0.04%
2023/05/15	3.1	76.95	2	76.15	76.80	1.1	2,805	0.04%
2023/05/12	1	78.80	0	0.00	79.30	1	2,795	0.04%
2023/05/11	0.1	79.50	0	0.00	78.70	0.1	2,804	0.00%
2023/05/09	2	79.00	1	79.00	78.80	1	2,816	0.04%
2023/05/05	6	80.92	1	80.70	80.10	5	2,834	0.18%
2023/05/04	1.1	81.91	1	82.00	81.20	0.1	2,828	0.00%
2023/05/03	2	82.50	1	83.20	82.10	1	2,846	0.04%
2023/05/02	2.1	84.80	2	84.95	84.30	0.1	2,862	0.00%
2023/04/28	2	83.10	3	81.00	82.80	-1	2,943	-0.03%
2023/04/27	4	80.90	3	80.87	79.60	1	2,979	0.03%
2023/04/26	0	83.00	0	0.00	82.00	0	2,971	0.00%
2023/04/25	2	85.10	2	84.45	83.00	0	2,969	0.00%
2023/04/24	0	89.30	2	88.80	88.30	-2	2,943	-0.07%
2023/04/21	4	91.83	1	89.20	89.00	3	2,953	0.10%
2023/04/20	2	92.60	2	90.75	90.60	0	2,945	0.00%
2023/04/19	0	0.00	1	94.20	94.10	-1	3,037	-0.03%
2023/04/18	2	93.10	1	94.20	93.00	1	3,004	0.03%
2023/04/17	3	92.27	7	92.63	93.90	-4	3,010	-0.13%
2023/04/14	1	90.60	2	91.10	90.40	-1	2,968	-0.03%
2023/04/13	2	92.80	12	90.93	90.40	-10	2,945	-0.34%
2023/04/12	6	93.03	6	92.92	93.40	0	2,911	0.00%
2023/04/11	8	94.18	6	94.83	93.70	2	2,871	0.07%
2023/04/07	1	88.80	1	90.50	90.60	0	2,734	0.00%
2023/04/06	11	88.37	3	88.50	89.00	8	2,638	0.30%
2023/03/31	2	86.20	5	86.00	87.20	-3	2,585	-0.12%
2023/03/30	11.1	87.24	10.5	87.50	87.80	0.6	2,526	0.02%
2023/03/29	22	87.06	10	88.48	85.10	12	2,387	0.50%
2023/03/28	7	80.79	8	81.81	82.30	-1	2,095	-0.05%
2023/03/27	4	82.68	5	81.64	82.80	-1	1,974	-0.05%
2023/03/24	2	79.35	8.3	80.73	80.90	-6.3	1,894	-0.33%
2023/03/23	1	78.00	1	78.70	78.10	0	1,841	0.00%
2023/03/22	1	78.70	1	78.20	78.10	0	1,842	0.00%
2023/03/21	0.1	77.80	2	77.80	78.00	-1.9	1,844	-0.10%
2023/03/20	1	77.90	1	78.20	77.30	0	1,850	0.00%
2023/03/17	5	76.18	5	77.00	77.00	0	1,844	0.00%
2023/03/15	2	75.30	0	0.00	74.00	2	1,808	0.11%
2023/03/14	2	74.50	3	74.50	74.10	-1	1,819	-0.05%
2023/03/13	1	75.00	0	0.00	75.50	1	1,855	0.05%
2023/03/10	1	75.50	1	76.90	75.30	0	1,871	0.00%
2023/03/09	2.1	78.96	2	78.25	77.80	0.1	1,897	0.01%
2023/03/08	2	79.05	2	78.70	78.90	0	1,918	0.00%
2023/03/07	1	78.60	3	78.67	78.50	-2	1,953	-0.10%
2023/03/06	0	0.00	1	79.30	79.30	-1	1,982	-0.05%
2023/03/03	5	76.22	6	75.78	77.50	-1	2,067	-0.05%
2023/03/02	4	76.90	0	0.00	76.60	4	2,322	0.17%
2023/02/24	2	77.00	4	76.98	76.70	-2	2,435	-0.08%
2023/02/23	3	77.97	2	77.95	78.00	1	2,420	0.04%
2023/02/22	2	77.80	5	77.50	77.50	-3	2,422	-0.12%
2023/02/21	8	81.21	1	82.60	79.20	7	2,423	0.29%
2023/02/20	3	80.13	4	79.65	81.00	-1	2,353	-0.04%
2023/02/17	1	77.20	1	76.50	76.90	0	2,309	0.00%
2023/02/15	1	76.10	2	76.50	76.10	-1	2,374	-0.04%
2023/02/14	1	77.00	0	0.00	76.20	1	2,405	0.04%
2023/02/13	1	76.80	1	75.50	76.30	0	2,419	0.00%
2023/02/09	0	0.00	1	78.10	77.30	-1	2,420	-0.04%
2023/02/08	3	78.80	1	78.50	78.80	2	2,417	0.08%
2023/02/07	1	76.50	1	76.70	77.30	0	2,404	0.00%
2023/02/06	2	76.35	4	76.63	76.70	-2	2,413	-0.08%
2023/02/03	4	76.98	3	75.77	75.60	1	2,440	0.04%
2023/02/02	0	0.00	2	78.65	78.40	-2	2,458	-0.08%
2023/02/01	4	78.48	1	78.20	77.90	3	2,486	0.12%
2023/01/31	4	78.40	13	78.71	79.50	-9	2,460	-0.37%
2023/01/30	12	78.78	4	79.60	79.90	8	2,435	0.33%
2023/01/17	0	0.00	6	73.67	74.20	-6	2,326	-0.26%
2023/01/13	3	72.77	3	71.00	70.50	0	2,238	0.00%
2023/01/12	1	74.50	1	73.10	72.50	0	2,229	0.00%
2023/01/11	2	74.50	3	74.40	74.10	-1	2,223	-0.04%
2023/01/10	3	74.97	1	74.00	74.20	2	2,221	0.09%
2023/01/09	3	76.20	6	76.20	75.20	-3	2,193	-0.14%
2023/01/06	1.3	72.15	1.2	72.41	73.10	0.1	2,076	0.01%
2023/01/04	3	70.40	1	70.50	70.80	2	2,021	0.10%
2023/01/03	0	0.00	1	69.30	69.10	-1	2,013	-0.05%
2022/12/30	1	69.20	0	0.00	68.10	1	2,013	0.05%
2022/12/29	0	0.00	1	68.20	69.10	-1	2,026	-0.05%
2022/12/28	0	0.00	1	67.80	66.90	-1	2,073	-0.05%
2022/12/27	0	0.00	4	68.70	68.20	-4	2,079	-0.19%
2022/12/20	1	70.60	1	67.80	67.10	0	2,140	0.00%
2022/12/16	0	0.00	1	71.40	71.40	-1	2,139	-0.05%
2022/12/15	1	72.10	0.1	72.30	71.90	0.9	2,144	0.04%
2022/12/14	0	0.00	6.1	71.90	73.50	-6.1	2,131	-0.28%
2022/12/13	2	71.40	4	71.40	71.10	-2	2,120	-0.09%
2022/12/12	1	69.70	1	70.90	70.90	0	2,117	0.00%
2022/12/09	3	71.23	2	70.50	69.80	1	2,110	0.05%
2022/12/08	1.1	70.63	1	70.90	70.60	0.1	2,100	0.00%
2022/12/07	3	71.30	1	71.60	71.50	2	2,092	0.10%
2022/12/06	3	74.50	0	0.00	73.20	3	2,080	0.14%
2022/12/05	1	75.90	0	0.00	74.50	1	2,069	0.05%
2022/12/02	2	75.60	2	76.10	76.10	0	2,032	0.00%
2022/12/01	2	75.90	3	75.70	75.40	-1	2,018	-0.05%
2022/11/30	1	76.10	0	0.00	75.40	1	1,996	0.05%
2022/11/29	4	76.10	0	0.00	76.40	4	1,991	0.20%
2022/11/25	6	80.47	5	79.04	79.30	1	1,999	0.05%
2022/11/24	5	77.96	3	80.40	81.50	2	2,007	0.10%
2022/11/23	1	74.50	5	72.48	75.50	-4	1,717	-0.23%
2022/11/21	1	69.00	0	0.00	67.60	1	1,615	0.06%
2022/11/17	0	0.00	2	70.60	70.50	-2	1,689	-0.12%
2022/11/16	1	68.10	1	68.50	68.60	0	1,764	0.00%
2022/11/14	1	65.60	3	66.87	67.20	-2	1,735	-0.12%
2022/11/11	7	67.43	5	65.80	65.80	2	1,720	0.12%
2022/11/10	0	0.00	1	65.60	66.90	-1	1,656	-0.06%
2022/11/04	1	63.00	1	63.60	63.50	0	1,608	0.00%
2022/11/02	0	0.00	3	63.20	63.30	-3	1,583	-0.19%
2022/11/01	1	61.80	1	62.50	63.10	0	1,571	0.00%
2022/10/31	1	61.40	7	61.13	61.80	-6	1,530	-0.39%
2022/10/28	2	56.50	0	0.00	56.20	2	1,509	0.13%
2022/10/27	0	0.00	2	59.80	60.30	-2	1,465	-0.14%
2022/10/24	1	60.90	2	60.50	60.00	-1	1,433	-0.07%
2022/10/21	0	0.00	1	59.30	58.70	-1	1,443	-0.07%
2022/10/14	3	57.60	0	0.00	58.70	3	1,464	0.20%
2022/10/13	0	0.00	1	58.80	55.20	-1	1,456	-0.07%
2022/10/12	1	59.40	0	0.00	58.80	1	1,436	0.07%
2022/10/06	2	63.65	0	0.00	63.70	2	1,440	0.14%
2022/10/05	1	62.10	1	65.10	65.00	0	1,425	0.00%
2022/09/29	1	60.70	3	59.00	60.20	-2	1,383	-0.14%
2022/09/28	4	60.40	2	60.55	59.70	2	1,402	0.14%
2022/09/27	2	63.50	0	0.00	63.50	2	1,407	0.14%
2022/09/26	5	67.82	0	0.00	66.10	5	1,423	0.35%
2022/09/23	0	0.00	3	70.70	70.20	-3	1,429	-0.21%
2022/09/22	5	69.80	0	0.00	71.50	5	1,445	0.35%
2022/09/21	1	72.80	0	0.00	71.40	1	1,442	0.07%
2022/09/16	1	75.80	1	75.40	74.50	0	1,459	0.00%
2022/09/14	1	75.30	1	75.20	75.60	0	1,480	0.00%
2022/09/07	2	74.00	1	74.70	74.10	1	1,564	0.06%
2022/09/06	3	76.73	2	75.65	75.50	1	1,579	0.06%
2022/09/05	1	78.10	2	78.35	78.00	-1	1,578	-0.06%
2022/09/02	2	79.65	3	79.83	80.50	-1	1,593	-0.06%
2022/09/01	13	82.05	12	81.26	80.80	1	1,578	0.06%
2022/08/31	2.5	79.80	9	80.88	82.00	-6.5	1,524	-0.43%
2022/08/29	1	74.50	1	75.00	74.90	0	1,447	0.00%
2022/08/26	7	77.80	1	77.70	77.60	6	1,501	0.40%
2022/08/25	5	77.40	4	77.53	77.00	1	1,506	0.07%
2022/08/24	2	79.85	2.2	78.95	77.20	-0.2	1,540	-0.01%
2022/08/23	3	79.40	3	80.50	82.00	0	1,536	0.00%
2022/08/22	1.2	76.17	1	75.90	75.60	0.2	1,469	0.01%
2022/08/19	1	76.70	2	77.10	76.70	-1	1,507	-0.07%
2022/08/18	2	76.00	0	0.00	76.60	2	1,507	0.13%
2022/08/16	0.2	76.10	3	76.20	76.10	-2.9	1,520	-0.19%
2022/08/15	1	76.40	0	0.00	76.50	1	1,532	0.07%
2022/08/11	1	73.50	1	72.80	73.50	0	1,545	0.00%
2022/08/10	0.2	70.93	0	0.00	70.80	0.2	1,578	0.01%
2022/08/05	0	0.00	2	71.15	70.80	-2	1,650	-0.12%
2022/08/04	10	68.67	1	69.50	69.20	9	1,658	0.54%
2022/08/03	3	71.47	2	72.50	71.30	1	1,638	0.06%
2022/07/29	1	71.30	2	72.35	72.10	-1	1,696	-0.06%
2022/07/28	1	69.90	2	70.55	70.50	-1	1,747	-0.06%
2022/07/27	5.2	69.02	10	68.23	70.90	-4.8	1,751	-0.27%
2022/07/26	1	76.70	0	0.00	73.70	1	1,710	0.06%
2022/07/22	1.2	78.58	1	78.00	77.60	0.2	1,727	0.01%
2022/07/21	1	77.50	31	78.57	78.70	-30	1,764	-1.70%
2022/07/20	0	0.00	2	76.00	76.40	-2	1,792	-0.11%
2022/07/19	1	74.30	0	0.00	74.40	1	1,796	0.06%
2022/07/15	1	72.40	2	73.00	73.50	-1	1,835	-0.05%
2022/07/14	2	70.70	0	0.00	72.80	2	1,835	0.11%
2022/07/13	1	70.50	1	71.00	69.30	0	1,821	0.00%
2022/07/12	0	0.00	2	68.80	68.60	-2	1,825	-0.11%
2022/07/11	12	70.98	1	71.90	71.40	11	1,825	0.60%
2022/07/08	3	71.27	14	72.17	72.30	-11	1,823	-0.60%
2022/07/07	3	68.40	1	65.70	69.10	2	1,815	0.11%
2022/07/06	0.2	67.30	2	67.00	66.10	-1.9	1,824	-0.10%
2022/07/05	10	71.80	0	0.00	70.70	10	1,812	0.55%
2022/07/04	13.1	71.96	3	73.30	72.00	10.1	1,807	0.56%
2022/07/01	2	79.30	0	0.00	77.10	2	1,816	0.11%
2022/06/30	1	82.00	1	85.00	85.00	0	1,806	0.00%
2022/06/29	0	0.00	1	84.30	84.60	-1	1,799	-0.06%
2022/06/23	0.2	80.97	0	0.00	80.70	0.2	1,818	0.01%
2022/06/15	6	87.68	0	0.00	91.00	6	1,818	0.33%
2022/06/14	0	0.00	1	87.00	88.50	-1	1,838	-0.05%
2022/06/13	1	88.40	5	88.52	88.10	-4	1,867	-0.21%
2022/06/09	1	94.30	0	0.00	93.70	1	1,920	0.05%
2022/06/08	12	93.26	0	0.00	92.90	12	1,988	0.60%
2022/06/07	0.1	94.90	2	95.00	94.60	-1.9	1,983	-0.10%
2022/06/06	3	96.20	2	96.60	96.70	1	1,972	0.05%
2022/06/02	0	0.00	1	94.00	94.10	-1	1,939	-0.05%
2022/06/01	4	95.28	1	95.50	95.40	3	1,958	0.15%
2022/05/31	1	91.00	0	0.00	94.40	1	1,934	0.05%
2022/05/27	0	0.00	3	88.40	88.20	-3	1,926	-0.16%
2022/05/26	0.2	84.80	0	0.00	84.10	0.2	1,914	0.01%
2022/05/24	1	84.20	0	0.00	83.60	1	1,972	0.05%
2022/05/23	0	0.00	1	86.40	85.70	-1	1,975	-0.05%
2022/05/19	1	84.41	0	0.00	88.00	1	1,989	0.05%
2022/05/18	3	87.97	0	0.00	88.00	3	2,001	0.15%
2022/05/17	1	85.30	4	86.33	88.80	-3	1,971	-0.15%
2022/05/16	1	83.50	1	83.10	82.00	0	1,938	0.00%
2022/05/13	0	0.00	0.3	82.90	83.60	-0.3	1,979	-0.01%
2022/05/11	0	0.00	1	83.40	83.40	-1	2,082	-0.05%
2022/05/10	0	0.00	1	80.00	82.30	-1	2,107	-0.05%
2022/05/09	0	81.00	0	0.00	80.00	0	2,170	0.00%
2022/05/06	1	81.00	1	82.30	82.10	0	2,175	0.00%
2022/05/05	1	83.60	3	85.10	85.30	-2	2,191	-0.09%
2022/05/04	2	86.20	0	0.00	84.30	2	2,143	0.09%
2022/05/03	0	85.10	1	84.50	85.60	-1	2,129	-0.05%
2022/04/29	2	84.55	2	83.90	84.00	0	2,152	0.00%
2022/04/28	0	0.00	1	84.20	83.90	-1	2,166	-0.05%
2022/04/27	6.1	84.42	0	0.00	83.10	6.1	2,167	0.28%
2022/04/26	0.1	90.40	0	0.00	89.80	0.1	2,145	0.00%
2022/04/21	0.1	91.60	0	0.00	92.90	0.1	2,136	0.00%
2022/04/20	1	90.30	0	91.00	90.60	1	2,184	0.05%
2022/04/19	0	91.90	0	0.00	91.40	0	2,299	0.00%
2022/04/18	1	91.51	0	0.00	91.50	1	2,333	0.04%
2022/04/15	2	95.25	2	95.10	94.40	0	2,345	0.00%
2022/04/14	1	98.20	0	0.00	97.80	1	2,434	0.04%
2022/04/07	0	0.00	4	95.45	95.70	-4	2,509	-0.16%
2022/04/01	7	98.86	1	98.90	98.80	6	2,510	0.24%
2022/03/31	0.2	101.00	0	0.00	100.50	0.2	2,508	0.01%
2022/03/28	0	0.00	1.2	101.00	101.50	-1.2	2,593	-0.05%
2022/03/25	1.3	102.10	0	0.00	103.00	1.3	2,609	0.05%
2022/03/22	1	101.00	1	101.50	101.50	0	2,738	0.00%
2022/03/18	0	0.00	0.4	102.00	102.50	-0.4	2,723	-0.01%
2022/03/17	2	99.60	0	0.00	101.50	2	2,748	0.07%
2022/03/16	0	0.00	1	95.50	98.00	-1	2,722	-0.04%
2022/03/15	0.1	94.20	1	94.10	93.50	-1	2,697	-0.04%
2022/03/14	1	96.60	5	97.58	97.70	-4	2,684	-0.15%
2022/03/11	5	98.72	2	98.25	98.20	3	2,642	0.11%
2022/03/10	1	103.50	1	104.00	103.00	0	2,574	0.00%
2022/03/09	2	101.00	0	0.00	100.50	2	2,586	0.08%
2022/03/08	4.3	100.09	0	0.00	99.60	4.3	2,604	0.16%
2022/03/07	1.1	101.55	3.1	101.03	101.50	-2	2,589	-0.08%
2022/03/02	0	0.00	2	106.25	107.00	-2	2,610	-0.08%
2022/02/25	1	101.00	1	102.50	101.50	0	2,676	0.00%
2022/02/24	1.1	105.08	0	0.00	101.00	1.1	2,723	0.04%
2022/02/23	1	106.00	0	0.00	108.00	1	2,710	0.04%
2022/02/22	0	105.00	5	104.80	104.50	-5	2,759	-0.18%
2022/02/21	0	0.00	2	109.75	109.50	-2	2,769	-0.07%
2022/02/18	1	108.00	0	0.00	110.00	1	2,858	0.03%
2022/02/17	0	0.00	1	110.50	111.50	-1	2,913	-0.03%
2022/02/16	3	109.17	0	0.00	109.00	3	2,929	0.10%
2022/02/14	0	109.00	0	0.00	108.50	0	2,902	0.00%
2022/02/11	2	113.25	1	113.50	113.50	1	2,876	0.03%
2022/02/10	0	0.00	2	114.25	118.00	-2	2,850	-0.07%
2022/02/09	2.1	112.52	9	112.28	114.50	-6.9	2,845	-0.24%
2022/02/08	2	117.25	0	0.00	116.00	2	2,795	0.07%
2022/02/07	0	114.00	0	0.00	115.00	0	2,876	0.00%
2022/01/26	0	117.00	0	0.00	116.50	0	2,887	0.00%
2022/01/25	2	117.50	0	0.00	116.50	2	2,991	0.07%
2022/01/24	0	0.00	14	118.96	118.50	-14	3,051	-0.46%
2022/01/20	2	121.00	3	120.83	121.50	-1	3,291	-0.03%
2022/01/19	0	120.00	5	120.20	119.50	-5	3,567	-0.14%
2022/01/18	0	0.00	1	123.00	122.00	-1	3,646	-0.03%
2022/01/17	1	124.00	0	0.00	124.50	1	3,659	0.03%
2022/01/14	0.2	122.00	1	117.50	123.00	-0.8	3,713	-0.02%
2022/01/13	8	119.56	2	116.00	119.50	6	3,747	0.16%
2022/01/12	10	120.75	10	122.55	119.00	0	3,707	0.00%
2022/01/11	2	126.00	0	0.00	125.50	2	3,610	0.06%
2022/01/07	4	130.62	3	130.67	130.50	1	3,580	0.03%
2022/01/06	2	135.50	0	0.00	136.00	2	3,506	0.06%
2022/01/05	2	140.00	25	139.04	138.50	-23	3,510	-0.66%
2022/01/04	0	0.00	1	144.00	144.50	-1	3,482	-0.03%
2022/01/03	0	144.00	0	0.00	143.50	0	3,523	0.00%
2021/12/30	0	0.00	1	143.00	142.00	-1	3,549	-0.03%
2021/12/29	1	141.00	1	141.00	142.00	0	3,609	0.00%
2021/12/28	4	147.00	2	143.00	143.00	2	3,672	0.05%
2021/12/27	0.1	141.00	6	141.42	142.50	-6	3,682	-0.16%
2021/12/24	6	142.00	7	141.50	141.50	-1	3,727	-0.03%
2021/12/23	8	139.63	1	141.50	141.00	7	3,746	0.19%
2021/12/22	1	138.00	7	137.43	139.50	-6	3,769	-0.16%
2021/12/21	6	135.17	0	0.00	137.50	6	3,741	0.16%
2021/12/20	2	133.75	3	133.67	133.50	-1	3,731	-0.03%
2021/12/17	18	136.19	15	136.73	137.50	3	3,723	0.08%
2021/12/16	0	0.00	2	141.50	142.50	-2	3,647	-0.05%
2021/12/14	1	140.00	1	140.00	139.50	0	3,746	0.00%
2021/12/13	2	147.25	1	144.50	144.00	1	3,887	0.03%
2021/12/10	1	143.00	1.3	142.23	141.50	-0.3	4,011	-0.01%
2021/12/07	1.3	145.85	0	0.00	146.00	1.3	4,097	0.03%
2021/12/06	2	145.00	1	145.50	144.00	1	4,114	0.02%
2021/12/03	10	145.60	14	146.32	146.00	-4	4,183	-0.10%
2021/12/02	1	146.50	2	145.00	146.00	-1	4,229	-0.02%
2021/12/01	0	0.00	1	146.50	146.50	-1	4,262	-0.02%
2021/11/30	4	147.75	3	147.50	147.00	1	4,382	0.02%
2021/11/29	0	0.00	1	146.00	147.00	-1	4,439	-0.02%
2021/11/26	15	143.47	3	143.83	145.00	12	4,498	0.27%
2021/11/25	1.2	148.35	0	0.00	148.00	1.2	4,473	0.03%
2021/11/24	12	149.75	12	149.04	149.00	0	4,490	0.00%
2021/11/23	8	152.94	1	152.00	151.00	7	4,467	0.16%
2021/11/22	13	154.73	33	155.67	156.00	-20	4,482	-0.45%
2021/11/19	4	158.00	9	157.78	156.00	-5	4,636	-0.11%
2021/11/18	2.1	156.06	4	155.50	156.00	-2	4,675	-0.04%
2021/11/17	1	155.60	3	157.50	157.50	-2	4,698	-0.04%
2021/11/16	31	153.69	2	154.00	154.50	29	4,643	0.63%
2021/11/15	23	152.96	24	152.38	151.50	-1	4,594	-0.02%
2021/11/12	4	152.88	6	153.33	152.50	-2	4,614	-0.04%
2021/11/11	1	151.00	0	0.00	150.00	1	4,616	0.02%
2021/11/10	2	150.50	2	151.75	151.50	0	4,664	0.00%
2021/11/09	15	149.00	14	148.50	148.50	1	4,682	0.02%
2021/11/08	3	150.67	3	149.50	149.00	0	4,654	0.00%
2021/11/05	8	149.75	5	150.10	152.00	3	4,661	0.06%
2021/11/04	14	150.93	14	150.32	150.00	0	4,693	0.00%
2021/11/03	14	156.50	9	155.94	155.00	5	4,630	0.11%
2021/11/02	2	153.00	12	155.83	154.00	-10	4,621	-0.22%
2021/11/01	1	159.00	0	0.00	161.00	1	4,584	0.02%
2021/10/29	30	164.17	20	162.93	159.50	10	4,642	0.22%
2021/10/28	11	160.05	6	159.00	158.50	5	4,492	0.11%
2021/10/27	20	156.95	32	156.83	161.50	-12	4,457	-0.27%
2021/10/26	2	146.25	2	145.25	149.00	0	4,249	0.00%
2021/10/25	2	139.75	8	141.06	143.00	-6	4,228	-0.14%
2021/10/22	9	139.06	3	139.83	140.00	6	4,315	0.14%
2021/10/21	3	146.83	3	148.33	143.50	0	4,357	0.00%
2021/10/20	4	143.75	4	143.63	143.50	0	4,338	0.00%
2021/10/18	2	138.75	2	139.25	139.00	0	4,745	0.00%
2021/10/15	2	138.75	2	139.25	140.00	0	4,962	0.00%
2021/10/13	3	135.50	4	134.88	133.50	-1	5,126	-0.02%
2021/10/12	16	137.19	8	135.88	136.50	8	5,191	0.15%
2021/10/08	3	141.67	4	142.88	142.00	-1	5,281	-0.02%
2021/10/07	8	142.94	5	141.50	141.50	3	5,378	0.06%
2021/10/06	2	140.00	8	139.06	137.50	-6	5,607	-0.11%
2021/10/05	5	135.10	4.1	137.71	138.50	0.9	5,874	0.02%
2021/10/04	1.1	132.10	1	132.50	132.00	0.1	6,024	0.00%
2021/10/01	7.2	136.90	14	139.46	136.50	-6.8	6,243	-0.11%
2021/09/30	6	140.25	4	142.75	143.50	2	6,511	0.03%
2021/09/29	21	140.17	3	143.83	140.50	18	6,543	0.28%
2021/09/28	2.1	146.03	4	145.75	148.00	-1.9	6,625	-0.03%
2021/09/27	4.4	150.12	3	150.00	149.50	1.4	6,785	0.02%
2021/09/24	18	150.58	5	150.60	150.50	13	6,839	0.19%
2021/09/23	3	151.33	0	0.00	150.00	3	6,992	0.04%
2021/09/22	4	149.75	1	151.00	149.50	3	7,012	0.04%
2021/09/17	11	150.00	15	148.77	150.50	-4	7,006	-0.06%
2021/09/16	18	145.89	9	146.83	144.50	9	7,056	0.13%
2021/09/15	9	150.17	1	149.00	150.00	8	7,098	0.11%
2021/09/14	8	159.56	6	158.33	159.50	2	7,042	0.03%
2021/09/13	1	162.50	4	161.88	157.00	-3	7,067	-0.04%
2021/09/10	5	163.10	7	162.93	163.50	-2	7,043	-0.03%
2021/09/09	4	166.13	13	166.08	165.00	-9	7,066	-0.13%
2021/09/08	12	164.29	10	163.25	164.00	2	7,095	0.03%
2021/09/07	6	166.83	8	165.69	165.00	-2	7,193	-0.03%
2021/09/06	0	0.00	1	171.00	172.00	-1	7,207	-0.01%
2021/09/03	4	178.38	4	174.88	174.00	0	7,311	0.00%
2021/09/02	5	175.20	10	174.40	175.00	-5	7,603	-0.07%
2021/09/01	11	171.27	6	171.17	175.00	5	7,580	0.07%
2021/08/31	2	166.50	3	167.83	168.50	-1	7,481	-0.01%
2021/08/30	1	168.50	1	170.50	166.00	0	7,499	0.00%
2021/08/27	4	170.88	6.1	170.50	170.50	-2.1	7,502	-0.03%
2021/08/26	10	169.25	8	169.88	170.50	2	7,514	0.03%
2021/08/25	10	168.00	19	167.39	170.00	-9	7,537	-0.12%
2021/08/24	7	157.86	9	159.00	162.00	-2	7,398	-0.03%
2021/08/23	5	156.20	8	154.75	155.00	-3	7,405	-0.04%
2021/08/20	3	143.67	1	144.00	145.00	2	7,416	0.03%
2021/08/19	6	145.08	8	144.06	144.50	-2	7,559	-0.03%
2021/08/18	3	142.83	4	144.75	150.00	-1	7,845	-0.01%
2021/08/17	1	147.00	0	0.00	145.50	1	7,965	0.01%
2021/08/16	1	141.00	2	141.25	147.50	-1	7,970	-0.01%
2021/08/13	4	149.50	4	147.75	145.00	0	7,943	0.00%
2021/08/11	0	0.00	1	151.00	152.00	-1	8,010	-0.01%
2021/08/10	3	154.83	11.1	153.71	154.00	-8.1	8,085	-0.10%
2021/08/09	1	159.50	4	159.63	158.50	-3	8,142	-0.04%
2021/08/06	3	162.50	1	164.98	162.50	2	8,227	0.02%
2021/08/05	1	163.50	0	0.00	163.50	1	8,291	0.01%
2021/08/04	11.3	165.34	10	165.95	165.50	1.3	8,341	0.02%
2021/08/03	0	0.00	1.2	164.61	162.00	-1.2	8,289	-0.01%
2021/08/02	4	162.00	0	0.00	161.50	4	8,306	0.05%
2021/07/30	4	165.13	1	164.00	164.00	3	8,322	0.04%
2021/07/29	3	164.67	1	162.00	167.00	2	8,323	0.02%
2021/07/28	3	163.33	3.2	162.82	165.00	-0.2	8,391	0.00%
2021/07/27	4	171.63	7	176.14	169.50	-3	8,463	-0.04%
2021/07/26	0	0.00	5	176.90	177.50	-5	8,524	-0.06%
2021/07/23	15	177.60	1.3	181.22	176.00	13.7	8,542	0.16%
2021/07/22	20.5	188.07	12	184.58	183.50	8.5	8,500	0.10%
2021/07/21	3	184.33	19.2	182.40	187.50	-16.2	8,323	-0.19%
2021/07/20	17	177.35	5	176.80	173.50	12	8,132	0.15%
2021/07/19	10	179.95	14	181.96	181.00	-4	8,090	-0.05%
2021/07/16	5	180.80	4	180.50	178.00	1	8,076	0.01%
2021/07/15	13	186.77	10	188.10	186.00	3	8,031	0.04%
2021/07/14	7	186.50	21.1	185.50	187.00	-14.1	7,974	-0.18%
2021/07/13	20	184.98	12	185.13	181.50	8	7,875	0.10%
2021/07/12	33	183.56	35.2	183.66	187.00	-2.1	7,644	-0.03%
2021/07/09	2	173.25	17	173.71	171.00	-15	7,354	-0.20%
2021/07/08	17.1	169.15	7	169.57	170.00	10.1	7,228	0.14%
2021/07/07	20	166.38	22	167.07	167.50	-2	7,034	-0.03%
2021/07/06	1	161.00	4	161.00	160.50	-3	6,822	-0.04%
2021/07/05	19	163.61	35	160.89	161.50	-16	6,856	-0.23%
2021/07/02	43	160.19	12	157.63	160.50	31	6,846	0.45%
2021/07/01	3	155.33	11	149.91	150.00	-8	6,993	-0.11%
2021/06/30	12	159.00	13	161.19	155.50	-1	6,981	-0.01%
2021/06/29	4	156.75	0	0.00	154.00	4	6,883	0.06%
2021/06/28	7	155.50	10	156.30	156.50	-3	6,977	-0.04%
2021/06/25	4	157.38	5.1	156.01	155.00	-1.1	6,965	-0.02%
2021/06/24	2	155.00	44.1	157.68	155.50	-42.1	6,906	-0.61%
2021/06/23	0	0.00	3	152.33	152.00	-3	6,737	-0.04%
2021/06/22	4	150.13	5	150.80	148.50	-1	6,674	-0.02%
2021/06/21	15	149.17	10	147.75	149.50	5	6,650	0.08%
2021/06/18	6	149.58	5	149.80	149.00	1	6,656	0.02%
2021/06/17	4	148.00	3	148.33	151.00	1	6,696	0.01%
2021/06/16	41	153.52	10	153.35	148.50	31	6,684	0.46%
2021/06/15	1.6	150.83	32	150.28	151.00	-30.4	6,544	-0.46%
2021/06/11	7	148.00	15	149.90	147.00	-8	6,582	-0.12%
2021/06/10	66.1	149.31	34.5	150.08	147.00	31.6	6,566	0.48%
2021/06/09	5	141.00	3	140.33	141.00	2	6,218	0.03%
2021/06/08	0	0.00	25	138.60	138.00	-25	6,244	-0.40%
2021/06/07	0.5	138.00	5	136.70	138.50	-4.5	6,302	-0.07%
2021/06/04	6.5	137.99	3	139.17	140.00	3.5	6,304	0.05%
2021/06/03	26.5	137.64	0	0.00	137.50	26.5	6,390	0.42%
2021/06/02	8	138.56	6	139.83	136.00	2	6,376	0.03%
2021/06/01	4	143.00	1	143.00	143.00	3	6,310	0.05%
2021/05/28	2	140.00	1	141.00	141.50	1	6,278	0.02%
2021/05/27	10	137.15	19	139.66	138.00	-9	6,266	-0.14%
2021/05/26	5	136.00	2	141.50	135.50	3	6,186	0.05%
2021/05/25	0	0.00	2	134.50	135.00	-2	5,925	-0.03%
2021/05/24	0	122.17	36	123.10	123.00	-36	5,848	-0.61%
2021/05/21	0	0.00	0.1	119.00	122.00	-0.1	5,878	0.00%
2021/05/20	15	118.17	0	0.00	117.00	15	5,981	0.25%
2021/05/19	28	120.48	8	118.63	121.50	20	6,021	0.33%
2021/05/18	11	119.18	2	117.75	123.00	9	6,011	0.15%
2021/05/17	5	116.50	4	113.00	117.00	1	6,035	0.02%
2021/05/14	6	118.58	13	113.81	116.00	-7	6,001	-0.12%
2021/05/13	4	117.88	4	117.25	121.50	0	6,052	0.00%
2021/05/12	11.1	112.48	10	113.10	113.00	1.1	6,237	0.02%
2021/05/11	8	121.12	6	123.25	119.00	2	6,303	0.03%
2021/05/10	3.1	130.81	3	131.50	129.50	0.1	6,376	0.00%
2021/05/07	5	131.20	6.1	130.50	134.50	-1.1	6,490	-0.02%
2021/05/06	2	126.50	6.5	125.50	124.00	-4.5	6,531	-0.07%
2021/05/05	4.1	126.54	6	128.83	127.00	-1.9	6,646	-0.03%
2021/05/04	12.5	129.40	10	134.35	129.00	2.5	6,867	0.04%
2021/05/03	16	144.63	39.5	144.42	141.50	-23.5	7,454	-0.32%
2021/04/29	2	157.00	1	157.50	156.00	1	7,692	0.01%
2021/04/28	8	160.00	5	160.00	158.00	3	7,845	0.04%
2021/04/27	39	158.51	3	158.00	159.00	36	7,982	0.45%
2021/04/26	6	153.83	6	152.00	152.00	0	8,109	0.00%
2021/04/23	7	151.50	6	152.00	152.00	1	8,168	0.01%
2021/04/22	10	151.85	4.3	149.95	148.50	5.7	8,232	0.07%
2021/04/21	5	156.10	2	155.75	156.00	3	8,435	0.04%
2021/04/20	2	158.75	1	158.00	159.00	1	8,825	0.01%
2021/04/19	2.1	155.71	3	157.00	158.00	-0.9	9,012	-0.01%
2021/04/16	2	155.50	0	0.00	152.50	2	9,471	0.02%
2021/04/15	2	153.50	3	153.83	156.00	-1	9,474	-0.01%
2021/04/14	9.2	153.52	9	153.78	155.00	0.2	9,509	0.00%
2021/04/13	5	160.60	7.2	159.51	158.50	-2.2	9,638	-0.02%
2021/04/12	13	165.19	13.4	168.06	163.00	-0.4	9,678	0.00%
2021/04/09	16.1	166.66	15.4	167.81	164.00	0.6	9,762	0.01%
2021/04/08	6.4	168.29	7	169.29	166.50	-0.6	9,878	-0.01%
2021/04/07	12	167.71	10	164.20	165.50	2	9,876	0.02%
2021/04/06	0.1	155.50	4	155.00	157.00	-4	9,798	-0.04%
2021/04/01	4	155.38	29	155.95	153.00	-25	10,358	-0.24%
2021/03/31	25.3	155.37	5	155.70	156.00	20.3	10,433	0.19%
2021/03/30	0.1	148.00	2	148.50	149.00	-1.9	10,451	-0.02%
2021/03/29	4	147.13	3	146.83	147.50	1	10,529	0.01%
2021/03/26	5	144.90	7	143.57	145.50	-2	10,544	-0.02%
2021/03/25	3	141.17	2	142.25	141.00	1	10,589	0.01%
2021/03/24	8.1	144.31	2	143.00	142.50	6.1	10,613	0.06%
2021/03/23	1	142.00	1	142.50	142.50	0	10,681	0.00%
2021/03/22	9	141.72	33	141.00	141.00	-24	10,744	-0.22%
2021/03/19	4	145.38	1.1	144.69	144.50	2.9	10,707	0.03%
2021/03/18	32	147.97	6	147.67	148.00	26	10,725	0.24%
2021/03/17	11	148.00	6	147.08	146.00	5	10,821	0.05%
2021/03/16	10	146.05	11.5	146.33	146.50	-1.5	10,811	-0.01%
2021/03/15	3	148.33	1	148.00	147.50	2	10,953	0.02%
2021/03/12	8	151.63	5	151.90	152.00	3	10,983	0.03%
2021/03/11	2	148.50	1	149.50	150.50	1	11,073	0.01%
2021/03/10	6.5	149.42	6	149.08	148.00	0.5	11,186	0.00%
2021/03/09	16	146.38	11	148.32	149.50	5	11,559	0.04%
2021/03/08	3	155.00	3	157.33	152.50	0	12,197	0.00%
2021/03/05	3	156.17	3	156.33	156.50	0	12,262	0.00%
2021/03/04	4	160.13	3	158.33	158.00	1	12,337	0.01%
2021/03/03	1	158.50	23	159.76	163.00	-22	12,440	-0.18%
2021/03/02	3	162.67	2	163.00	161.00	1	12,817	0.01%
2021/02/26	17	159.65	1.1	160.50	159.50	16	12,899	0.12%
2021/02/25	18.1	166.95	7	167.00	166.00	11.1	12,939	0.09%
2021/02/24	12	168.54	8	168.75	166.50	4	13,244	0.03%
2021/02/23	6	167.58	7.1	167.30	167.50	-1.1	13,435	-0.01%
2021/02/22	5	170.40	24	171.17	171.00	-19	13,582	-0.14%
2021/02/19	19.5	166.46	9	165.17	167.00	10.5	13,916	0.08%
2021/02/18	9.1	163.50	11	163.86	164.50	-2	14,899	-0.01%
2021/02/17	20	163.23	12	162.25	164.50	8	15,466	0.05%
2021/02/05	7.1	157.29	4	158.38	156.00	3.1	15,559	0.02%
2021/02/04	21	158.98	17	158.59	159.50	4	15,583	0.03%
2021/02/03	25.1	166.84	23	167.54	163.00	2.1	15,439	0.01%
2021/02/02	13	162.15	35	164.06	168.00	-22	15,199	-0.14%
2021/02/01	18	154.22	16	153.25	155.50	2	15,066	0.01%
2021/01/29	23	158.96	20	159.78	155.00	3	14,987	0.02%
2021/01/28	39	161.94	20.6	162.13	160.00	18.4	14,856	0.12%
2021/01/27	16	165.91	18	166.53	166.50	-2	14,893	-0.01%
2021/01/26	56.2	167.69	50.5	166.71	163.00	5.7	14,728	0.04%
2021/01/25	95.7	171.00	82	170.69	167.00	13.7	14,401	0.10%
2021/01/22	23.1	158.60	26.1	160.38	166.00	-3	13,660	-0.02%
2021/01/21	20	151.35	22	151.82	151.00	-2	13,328	-0.02%
2021/01/20	26	148.10	32	148.27	146.50	-6	13,151	-0.05%
2021/01/19	24	147.00	29	149.12	150.00	-5	12,974	-0.04%
2021/01/18	7	141.29	9.2	139.61	142.50	-2.2	12,790	-0.02%
2021/01/15	13	144.23	13	144.46	142.50	0	12,768	0.00%
2021/01/14	34	148.69	36	149.54	146.00	-2	12,692	-0.02%
2021/01/13	31	148.94	40	147.33	149.00	-9	12,473	-0.07%
2021/01/12	25	143.04	28	142.93	140.00	-3	12,074	-0.02%
2021/01/11	47	143.51	53	142.25	144.50	-6	11,881	-0.05%
2021/01/08	3	133.00	2	133.50	134.00	1	11,457	0.01%
2021/01/07	6	133.83	9	133.28	132.50	-3	11,486	-0.03%
2021/01/06	23	135.57	19	138.55	133.50	4	11,728	0.03%
2021/01/05	8	138.00	18	137.75	138.50	-10	11,645	-0.09%
2021/01/04	25	137.20	29	136.17	138.50	-4	11,776	-0.03%
2020/12/31	30	137.92	8	138.13	135.00	22	11,690	0.19%
2020/12/30	11	138.00	14.3	137.89	137.00	-3.3	11,732	-0.03%
2020/12/29	35.1	136.76	30.2	136.99	136.50	4.9	11,841	0.04%
2020/12/28	50	138.33	42.5	137.15	138.00	7.5	11,835	0.06%
2020/12/25	7.1	129.65	20.1	129.83	131.00	-13	11,339	-0.11%
2020/12/24	14	128.79	17	127.91	127.00	-3	11,406	-0.03%
2020/12/23	8	127.00	11	125.95	128.00	-3	11,591	-0.03%
2020/12/22	10	125.15	19	123.50	122.00	-9	11,699	-0.08%
2020/12/21	9	125.94	5	123.40	126.00	4	11,830	0.03%
2020/12/18	5	125.30	3	124.83	123.00	2	11,962	0.02%
2020/12/17	7	124.14	9	125.78	125.50	-2	12,014	-0.02%
2020/12/16	5	123.60	5	122.70	123.50	0	12,000	0.00%
2020/12/15	6.1	119.09	5	120.20	119.00	1.1	12,041	0.01%
2020/12/14	2	120.75	1	121.50	121.00	1	12,254	0.01%
2020/12/11	12	120.75	16	121.38	121.50	-4	12,564	-0.03%
2020/12/10	1	125.00	1	125.50	125.00	0	12,969	0.00%
2020/12/09	18	128.97	33	129.18	128.50	-15	13,476	-0.11%
2020/12/08	29	124.29	11	123.77	124.50	18	13,588	0.13%
2020/12/07	13	124.23	9	124.56	123.00	4	13,556	0.03%
2020/12/04	16	127.81	41	127.91	129.00	-25	13,392	-0.19%
2020/12/03	53	130.59	29	131.52	128.00	24	13,218	0.18%
2020/12/02	48	129.52	49	129.87	131.00	-1	12,834	-0.01%
2020/12/01	3	121.00	3	122.67	123.50	0	12,089	0.00%
2020/11/30	8	123.25	7	122.79	121.50	1	12,080	0.01%
2020/11/27	6	122.67	8	123.75	122.00	-2	11,996	-0.02%
2020/11/26	8	122.31	6	123.50	124.50	2	11,870	0.02%
2020/11/25	6	119.33	4	120.00	117.00	2	11,431	0.02%
2020/11/24	11	120.64	12	121.96	120.50	-1	11,304	-0.01%
2020/11/23	15	124.33	20	126.13	122.00	-5	11,216	-0.04%
2020/11/20	18	122.39	18	121.83	126.00	0	10,951	0.00%
2020/11/19	13	120.96	20.1	122.30	121.00	-7.1	10,676	-0.07%
2020/11/18	40.1	120.43	34	120.54	121.50	6.1	10,487	0.06%
2020/11/17	40	122.59	45.2	122.45	118.50	-5.2	10,075	-0.05%
2020/11/16	8	116.13	29.3	117.84	119.00	-21.3	9,131	-0.23%
2020/11/13	13	107.04	15.1	106.78	108.50	-2.1	8,563	-0.02%
2020/11/12	10	104.15	3.2	103.79	104.50	6.8	8,433	0.08%
2020/11/11	1	102.50	0	0.00	102.50	1	8,359	0.01%
2020/11/10	2	101.25	4	102.25	100.50	-2	8,369	-0.02%
2020/11/09	3	103.50	7	103.93	104.00	-4	8,364	-0.05%
2020/11/06	6	103.83	2	103.00	103.00	4	8,358	0.05%
2020/11/05	4	101.88	0	0.00	103.00	4	8,347	0.05%
2020/11/04	14	102.71	15	103.00	102.50	-1	8,368	-0.01%
2020/11/03	2	101.00	6	100.75	100.50	-4	8,487	-0.05%
2020/11/02	3	98.83	0	0.00	99.50	3	8,522	0.04%
2020/10/30	6	100.00	0	0.00	98.50	6	8,509	0.07%
2020/10/29	1	100.00	8.3	99.88	100.50	-7.3	8,513	-0.09%
2020/10/28	7	103.79	7	102.93	102.00	0	8,516	0.00%
2020/10/27	8	103.56	10	102.00	104.50	-2	8,513	-0.02%
2020/10/26	5	103.52	2	103.50	102.00	3	8,498	0.04%
2020/10/23	3	103.67	12.2	103.51	104.00	-9.2	8,564	-0.11%
2020/10/22	3	101.50	11	101.91	101.00	-8	8,547	-0.09%
2020/10/21	3	103.50	4.1	103.72	102.50	-1.1	8,582	-0.01%
2020/10/20	2	103.00	2	103.00	102.50	0	8,585	0.00%
2020/10/19	2	103.25	3	103.00	103.00	-1	8,628	-0.01%
2020/10/16	16	102.25	3	103.17	101.00	13	8,639	0.15%
2020/10/15	21	104.45	22	104.11	103.50	-1	8,629	-0.01%
2020/10/14	15	107.83	8	108.31	105.00	7	8,754	0.08%
2020/10/13	11	104.36	14	105.21	106.00	-3	8,527	-0.04%
2020/10/12	5	104.40	14	105.00	106.00	-9	8,498	-0.11%
2020/10/08	19	101.71	25	101.50	101.00	-6	8,424	-0.07%
2020/10/07	12	104.38	9	103.28	102.50	3	8,470	0.04%
2020/10/06	4	104.63	8.2	104.94	104.50	-4.2	8,478	-0.05%
2020/10/05	8.2	101.98	7	101.71	103.50	1.2	8,798	0.01%
2020/09/30	16	100.18	9	100.33	101.50	7	9,160	0.08%
2020/09/29	15	100.51	20	101.29	101.00	-5	9,258	-0.05%
2020/09/28	15	100.17	49	99.82	102.00	-34	9,259	-0.37%
2020/09/25	21	94.98	8	96.89	94.60	13	9,281	0.14%
2020/09/24	18	98.35	4	99.45	97.10	14	9,450	0.15%
2020/09/23	5	99.26	13	99.83	102.00	-8	9,534	-0.08%
2020/09/22	6	96.98	3	96.43	98.00	3	9,348	0.03%
2020/09/21	5	98.86	1	97.70	97.40	4	9,295	0.04%
2020/09/18	9	98.88	9	99.80	98.60	0	9,229	0.00%
2020/09/17	17	101.62	18	101.89	100.00	-1	9,114	-0.01%
2020/09/16	33	100.67	27	101.59	100.00	6	8,922	0.07%
2020/09/15	42	100.77	38	100.02	102.00	4	8,637	0.05%
2020/09/14	49	99.29	35	99.15	96.70	14	8,137	0.17%
2020/09/11	37	92.68	46	93.03	95.30	-9	7,562	-0.12%
2020/09/10	1	89.80	7	89.80	89.20	-6	7,233	-0.08%
2020/09/09	1	87.40	3	87.50	89.00	-2	7,201	-0.03%
2020/09/07	7	88.61	7	88.54	87.40	0	7,315	0.00%
2020/09/04	2	86.50	2	86.70	87.40	0	7,363	0.00%
2020/09/03	4	89.55	7	89.11	88.00	-3	7,371	-0.04%
2020/09/02	1	86.50	2	86.05	87.30	-1	7,348	-0.01%
2020/09/01	1	85.30	10	85.20	85.10	-9	7,370	-0.12%
2020/08/31	1	86.70	0	0.00	86.30	1	7,492	0.01%
2020/08/28	1	86.90	8	86.40	87.20	-7	7,879	-0.09%
2020/08/27	3	88.63	0	0.00	88.10	3	7,968	0.04%
2020/08/26	5	87.84	5.1	88.99	89.50	-0.1	8,010	0.00%
2020/08/25	2	85.05	6	84.88	85.00	-4	7,989	-0.05%
2020/08/24	0	0.00	6	83.42	85.00	-6	8,016	-0.07%
2020/08/21	4	82.65	2	84.55	84.50	2	8,076	0.02%
2020/08/20	12	82.36	17	83.35	81.50	-5	8,083	-0.06%
2020/08/19	5	87.18	0	0.00	86.20	5	8,041	0.06%
2020/08/18	5	89.94	7	88.87	88.80	-2	8,071	-0.02%
2020/08/17	1	91.90	15	91.85	91.70	-14	8,058	-0.17%
2020/08/14	1	92.00	3	92.07	92.60	-2	8,104	-0.02%
2020/08/13	4	93.38	0	0.00	91.60	4	8,157	0.05%
2020/08/12	3	93.60	1.1	93.18	93.10	1.9	8,303	0.02%
2020/08/11	2	94.65	3	95.87	94.60	-1	8,348	-0.01%
2020/08/10	2	99.20	3	98.60	96.10	-1	8,378	-0.01%
2020/08/07	38.1	100.55	24	99.96	98.50	14.1	8,401	0.17%
2020/08/05	3	97.57	2	98.00	97.50	1	8,329	0.01%
2020/08/04	2	96.05	2	96.65	96.60	0	8,709	0.00%
2020/08/03	2	96.90	3	96.57	96.10	-1	9,128	-0.01%
2020/07/31	8	96.05	7	94.77	97.20	1	9,216	0.01%
2020/07/30	6	94.48	2	93.90	94.50	4	9,312	0.04%
2020/07/29	2	92.20	4	92.63	93.80	-2	9,369	-0.02%
2020/07/28	14	95.66	7	94.20	91.90	7	9,396	0.07%
2020/07/27	6	96.63	5	96.38	95.90	1	9,428	0.01%
2020/07/24	5	97.98	9	98.17	96.10	-4	9,679	-0.04%
2020/07/23	8	98.95	8	98.64	98.60	0	9,680	0.00%
2020/07/22	7	99.20	1	98.90	99.10	6	9,783	0.06%
2020/07/21	9	97.40	8.2	97.40	97.70	0.8	9,763	0.01%
2020/07/20	7	95.41	11	95.98	95.40	-4	9,771	-0.04%
2020/07/17	25	98.87	19	98.44	97.20	6	9,794	0.06%
2020/07/16	16	96.82	2	97.60	96.30	14	9,711	0.14%
2020/07/15	11	96.70	22	98.34	96.00	-11	9,738	-0.11%
2020/07/14	11	98.95	15	99.09	97.70	-4	9,932	-0.04%
2020/07/13	5	101.40	38	101.03	102.00	-33	9,837	-0.34%
2020/07/10	22.2	102.87	12	103.00	101.00	10.2	9,772	0.10%
2020/07/09	83	110.22	47	109.33	107.00	36	9,605	0.37%
2020/07/08	38	106.55	48	107.02	110.50	-10	9,125	-0.11%
2020/07/07	30	100.98	29	101.17	101.00	1	8,593	0.01%
2020/07/06	39	100.74	17	100.88	101.00	22	8,494	0.26%
2020/07/03	51	100.81	30.1	99.70	98.20	20.9	8,424	0.25%
2020/07/02	30	98.69	30	98.94	99.10	0	8,282	0.00%
2020/07/01	17	95.89	21	94.77	95.60	-4	7,965	-0.05%
2020/06/30	1	90.30	0	0.00	90.50	1	7,750	0.01%
2020/06/29	10	90.51	0	0.00	90.60	10	7,847	0.13%
2020/06/24	0	0.00	12	92.12	91.90	-12	7,896	-0.15%
2020/06/23	5	92.96	0	0.00	92.20	5	8,098	0.06%
2020/06/22	0	0.00	3	94.67	93.40	-3	8,226	-0.04%
2020/06/19	11	94.15	5	94.00	93.40	6	8,300	0.07%
2020/06/18	0	0.00	1	92.20	93.10	-1	8,361	-0.01%
2020/06/16	3	92.93	1	92.90	93.30	2	8,585	0.02%
2020/06/15	3	91.30	6	90.80	89.90	-3	8,755	-0.03%
2020/06/12	0	0.00	7	89.67	91.40	-7	8,897	-0.08%
2020/06/11	8	91.98	6	93.17	90.10	2	9,037	0.02%
2020/06/10	7	94.64	4	94.35	94.50	3	9,128	0.03%
2020/06/09	2	93.55	3	93.10	93.70	-1	9,272	-0.01%
2020/06/08	15	94.23	12	93.29	93.00	3	9,412	0.03%
2020/06/05	0	0.00	11	94.00	94.00	-11	9,435	-0.12%
2020/06/04	8	94.31	4	94.90	93.50	4	9,492	0.04%
2020/06/03	71	96.33	63	96.05	93.70	8	9,494	0.08%
2020/06/02	6	92.42	5	93.32	91.10	1	9,284	0.01%
2020/06/01	0	0.00	7	91.77	91.90	-7	9,379	-0.07%
2020/05/29	2	89.05	2	88.80	90.80	0	9,702	0.00%
2020/05/28	11	89.03	9	88.64	87.80	2	9,720	0.02%
2020/05/27	0	0.00	3	89.80	88.80	-3	9,788	-0.03%
2020/05/26	1	88.60	0	0.00	88.50	1	9,806	0.01%
2020/05/25	9	86.43	15	87.01	88.80	-6	9,789	-0.06%
2020/05/22	13	86.49	3	86.30	85.90	10	9,781	0.10%
2020/05/21	1	87.10	3	88.47	88.80	-2	9,752	-0.02%
2020/05/20	5	85.42	7	85.37	85.30	-2	9,695	-0.02%
2020/05/19	9	86.41	8	86.39	86.70	1	9,667	0.01%
2020/05/18	6	86.68	4	86.23	85.80	2	9,616	0.02%
2020/05/15	17	91.45	11.1	91.52	91.10	5.9	9,483	0.06%
2020/05/14	1	92.30	0	0.00	92.30	1	9,493	0.01%
2020/05/13	11	93.22	11	93.29	95.30	0	9,489	0.00%
2020/05/12	16	94.11	97	95.54	93.40	-81	9,548	-0.85%
2020/05/11	115	99.49	30	99.43	97.50	85	9,540	0.89%	大買/
2020/05/08	20	94.63	38	94.85	96.10	-18	9,189	-0.20%
2020/05/07	3	91.27	12	91.08	91.40	-9	8,821	-0.10%
2020/05/06	15	90.37	12	91.28	89.00	3	8,781	0.03%
2020/05/05	4	88.50	5	88.90	88.50	-1	8,759	-0.01%
2020/05/04	4	88.83	2	88.40	88.50	2	9,065	0.02%
2020/04/30	52	91.71	73	92.69	90.60	-21	9,148	-0.23%
2020/04/29	77	93.06	29	92.04	91.50	48	9,139	0.53%
2020/04/28	1	89.30	5	89.42	89.80	-4	8,958	-0.04%
2020/04/27	6	88.88	9	88.97	88.70	-3	9,014	-0.03%
2020/04/24	26	88.01	27	87.58	87.60	-1	8,918	-0.01%
2020/04/23	10	88.30	12.1	87.96	87.00	-2	8,920	-0.02%
2020/04/22	3	86.07	81	85.19	87.50	-78	8,959	-0.87%
2020/04/21	5	86.44	24	88.14	86.10	-19	8,978	-0.21%
2020/04/20	26	87.17	32	86.15	87.90	-6	9,018	-0.07%
2020/04/17	128	92.20	28	91.62	88.10	100	8,971	1.11%	大買/
2020/04/16	7	87.34	4	87.93	87.80	3	8,827	0.03%
2020/04/15	29	88.26	87.1	87.94	87.80	-58.1	8,853	-0.66%
2020/04/14	62.1	86.80	34	86.41	88.00	28.1	9,047	0.31%
2020/04/13	11.4	84.66	67	84.37	85.30	-55.6	9,083	-0.61%
2020/04/10	17.2	86.67	12	87.04	86.20	5.2	9,123	0.06%
2020/04/09	18	89.68	35	88.29	86.50	-17	9,195	-0.18%
2020/04/08	67.2	90.62	61	91.05	89.60	6.2	9,340	0.07%
2020/04/07	128	86.20	69	87.18	87.30	59	9,232	0.64%	大買/
2020/04/06	31	81.37	38	79.54	81.20	-7	9,085	-0.08%
2020/04/01	11.2	78.18	44	78.03	79.50	-32.8	9,076	-0.36%
2020/03/31	74	79.59	17	78.27	77.90	57	9,050	0.63%
2020/03/30	24	76.41	74	75.42	78.40	-50	9,000	-0.56%
2020/03/27	84	76.92	37	77.84	75.70	47	8,991	0.52%
2020/03/26	11	74.60	14	74.16	75.70	-3	8,840	-0.03%
2020/03/25	8	74.88	4	75.88	75.70	4	8,754	0.05%
2020/03/24	16	67.79	17	68.52	69.80	-1	8,674	-0.01%
2020/03/23	25	63.49	24	63.06	63.80	1	8,641	0.01%
2020/03/20	34	62.82	39	62.25	63.30	-5	8,804	-0.06%
2020/03/19	14	58.74	21	61.35	57.60	-7	8,700	-0.08%
2020/03/18	26	67.87	17	70.82	64.00	9	8,591	0.10%
2020/03/17	39	75.08	42	72.68	70.50	-3	8,513	-0.04%
2020/03/16	29	79.23	12	77.91	75.60	17	8,509	0.20%
2020/03/13	12	80.48	28	79.41	83.50	-16	8,405	-0.19%
2020/03/12	29	88.58	72	88.11	87.70	-43	8,233	-0.52%
2020/03/11	6	94.97	4	95.05	92.40	2	8,168	0.02%
2020/03/10	16	92.88	13	91.43	95.90	3	8,272	0.04%
2020/03/09	24	95.51	30	94.33	92.40	-6	8,457	-0.07%
2020/03/06	12	100.26	14	99.50	98.60	-2	8,419	-0.02%
2020/03/05	4	99.65	7	99.74	99.60	-3	8,434	-0.04%
2020/03/04	31	98.72	15	98.19	96.80	16	8,409	0.19%
2020/03/03	6	96.50	7	95.97	95.70	-1	8,435	-0.01%
2020/03/02	17	88.39	19	92.06	94.40	-2	8,804	-0.02%
2020/02/27	4	93.28	1	92.20	90.00	3	9,012	0.03%
2020/02/26	1	97.00	0	0.00	96.00	1	8,934	0.01%
2020/02/25	19	93.74	19	95.41	97.80	0	8,892	0.00%
2020/02/24	12	95.95	4	95.55	95.00	8	8,833	0.09%
2020/02/21	4	97.45	3	97.67	97.80	1	8,794	0.01%
2020/02/20	9	98.28	6	98.85	97.60	3	8,782	0.03%
2020/02/19	4	97.90	4	97.88	97.70	0	8,733	0.00%
2020/02/18	4	96.98	1	97.20	96.50	3	8,702	0.03%
2020/02/17	18	97.63	5	98.12	97.20	13	8,639	0.15%
2020/02/14	8	99.88	3	99.93	99.90	5	8,553	0.06%
2020/02/13	24	102.50	9	102.67	100.00	15	8,543	0.18%
2020/02/12	18	102.14	19	102.39	101.00	-1	8,589	-0.01%
2020/02/11	4	99.60	5	98.92	99.70	-1	8,629	-0.01%
2020/02/10	6	95.92	4	95.88	95.40	2	8,773	0.02%
2020/02/07	7	98.43	4	99.93	97.00	3	9,047	0.03%
2020/02/06	10	99.21	29	99.82	100.50	-19	9,113	-0.21%
2020/02/05	38	99.57	53	98.71	97.80	-15	9,034	-0.17%
2020/02/04	15	96.23	10	94.85	96.40	5	8,705	0.06%
2020/02/03	33	93.24	8.1	91.17	94.90	24.9	8,610	0.29%
2020/01/31	4	90.13	8	88.53	91.20	-4	8,511	-0.05%
2020/01/30	9	89.81	7	91.83	87.30	2	8,531	0.02%
2020/01/20	2	95.75	10	95.78	96.90	-8	8,456	-0.09%
2020/01/17	3	95.10	0	0.00	94.50	3	8,431	0.04%
2020/01/16	4	94.35	3	94.60	95.30	1	8,427	0.01%
2020/01/15	0	0.00	15	96.31	95.80	-15	8,401	-0.18%
2020/01/14	15	94.60	5	94.24	95.20	10	8,835	0.11%
2020/01/13	2	90.35	0	0.00	90.70	2	9,053	0.02%
2020/01/10	8	89.75	3	90.13	89.30	5	9,268	0.05%
2020/01/09	9	91.67	5	91.52	91.80	4	9,510	0.04%
2020/01/08	32	92.72	12	92.50	90.20	20	10,031	0.20%
2020/01/07	12	98.78	37	99.93	97.60	-25	10,026	-0.25%
2020/01/06	43	101.51	1	103.00	100.00	42	10,400	0.40%
2020/01/03	8	102.63	2	106.00	101.50	6	10,881	0.06%
2020/01/02	13	103.65	10	103.45	105.00	3	11,064	0.03%
2019/12/31	1	99.50	2	99.40	99.50	-1	10,948	-0.01%
2019/12/30	5	99.64	1	99.50	99.00	4	11,076	0.04%
2019/12/27	5	101.60	5	101.70	101.50	0	11,597	0.00%
2019/12/26	3	99.93	2	100.00	100.00	1	11,658	0.01%
2019/12/25	1	101.50	3	99.93	100.00	-2	11,688	-0.02%
2019/12/24	5	98.86	2	99.30	98.30	3	11,747	0.03%
2019/12/23	4	102.13	6	100.67	99.90	-2	11,804	-0.02%
2019/12/20	9	104.50	21	103.55	103.50	-12	11,897	-0.10%
2019/12/19	21	105.07	3	106.50	105.50	18	12,162	0.15%
2019/12/18	4	107.50	3	108.00	106.00	1	12,220	0.01%
2019/12/17	6	109.58	8	108.88	109.50	-2	12,325	-0.02%
2019/12/16	1	104.00	2	105.00	104.50	-1	12,218	-0.01%
2019/12/13	7	106.07	5	106.00	104.50	2	12,755	0.02%
2019/12/12	2	105.00	2	105.00	104.50	0	13,105	0.00%
2019/12/11	3	104.83	3	104.67	104.00	0	13,238	0.00%
2019/12/10	2	101.75	1	103.00	102.00	1	13,436	0.01%
2019/12/09	2	104.25	2	105.50	103.50	0	13,574	0.00%
2019/12/06	4	105.88	2	105.50	105.50	2	13,831	0.01%
2019/12/05	6	104.67	1	106.00	104.00	5	14,405	0.03%
2019/12/04	3	109.83	4	109.38	107.50	-1	14,663	-0.01%
2019/12/03	3	107.33	3	107.33	108.50	0	14,865	0.00%
2019/12/02	8	106.63	6	106.08	106.00	2	15,401	0.01%
2019/11/29	8	112.13	11	111.95	111.50	-3	15,404	-0.02%
2019/11/28	13	113.42	25	114.88	112.00	-12	15,298	-0.08%
2019/11/27	20	111.25	15	111.57	111.00	5	14,921	0.03%
2019/11/26	7	105.93	5	107.90	108.50	2	14,529	0.01%
2019/11/21	1	92.90	0	0.00	94.20	1	14,551	0.01%
2019/11/20	0	0.00	0.2	95.00	94.20	-0.2	14,664	0.00%
2019/11/12	0	0.00	9	97.00	98.10	-9	15,137	-0.06%
2019/11/11	12	104.71	22	104.82	103.00	-10	15,473	-0.06%
2019/11/08	20	109.70	13	109.88	108.50	7	15,364	0.05%
2019/11/07	19	111.32	15	111.67	109.50	4	15,210	0.03%
2019/11/06	26	117.87	15	119.27	115.00	11	15,132	0.07%
2019/11/05	8	121.69	9	122.00	124.00	-1	14,872	-0.01%
2019/11/04	6	115.33	4	114.25	115.00	2	14,941	0.01%
2019/11/01	2	110.75	2	112.25	114.50	0	15,078	0.00%
2019/10/31	5	108.40	0	0.00	108.50	5	15,118	0.03%
2019/10/30	2	107.75	0	0.00	112.00	2	15,199	0.01%
2019/10/29	2	109.00	3	112.67	109.50	-1	15,252	-0.01%
2019/10/28	0	0.00	2	117.25	116.50	-2	15,252	-0.01%
2019/10/25	2	113.25	4	114.25	113.50	-2	15,235	-0.01%
2019/10/24	1	115.50	14	115.04	115.50	-13	15,301	-0.08%
2019/10/23	7	115.07	7	118.86	115.00	0	15,372	0.00%
2019/10/22	34	118.16	30	118.15	119.00	4	15,430	0.03%
2019/10/21	12	109.88	12.2	110.96	113.00	-0.2	15,094	0.00%
2019/10/18	19.2	108.92	11	110.14	108.00	8.2	15,045	0.05%
2019/10/17	7	105.29	14	104.82	110.00	-7	15,039	-0.05%
2019/10/16	56	105.87	57	105.91	100.50	-1	14,737	-0.01%
2019/10/15	23	106.28	24	107.13	106.00	-1	14,272	-0.01%
2019/10/14	37.1	107.03	35	107.46	107.50	2.1	14,100	0.01%
2019/10/09	13	95.20	30	98.98	100.50	-17	13,740	-0.12%
2019/10/08	15.2	90.93	16	90.61	91.40	-0.8	13,266	-0.01%
2019/10/07	3	89.03	17	88.36	88.70	-14	13,351	-0.10%
2019/10/04	11	88.67	18	87.92	87.60	-7	13,312	-0.05%
2019/10/03	33	89.21	19	89.12	88.30	14	13,326	0.11%
2019/10/02	3	85.80	2	85.45	85.80	1	12,862	0.01%
2019/10/01	6	84.17	1	84.20	84.70	5	12,819	0.04%
2019/09/27	12	82.57	12	82.60	83.90	0	12,934	0.00%
2019/09/26	14	84.78	15	84.04	84.40	-1	12,980	-0.01%
2019/09/25	8	83.85	10	83.33	83.90	-2	12,975	-0.02%
2019/09/24	15	83.49	9	83.97	82.60	6	13,061	0.05%
2019/09/23	12	88.01	15	87.72	87.50	-3	12,912	-0.02%
2019/09/20	14	86.31	15	86.62	87.30	-1	13,227	-0.01%
2019/09/19	14	86.37	15	86.61	86.60	-1	13,442	-0.01%
2019/09/18	50	86.83	45	86.69	86.00	5	13,397	0.04%
2019/09/17	54	85.35	52	85.07	85.40	2	12,890	0.02%
2019/09/16	21	82.54	23	82.47	84.00	-2	12,510	-0.02%
2019/09/12	32	82.78	34	82.77	82.00	-2	12,372	-0.02%
2019/09/11	16.1	81.55	23	81.55	80.50	-6.9	12,101	-0.06%
2019/09/10	29.9	81.31	31	80.82	81.20	-1.1	11,925	-0.01%
2019/09/09	78	81.37	83	81.44	83.00	-5	11,628	-0.04%
2019/09/06	38	78.95	30	78.73	78.00	8	10,977	0.07%
2019/09/05	50	76.70	48	76.92	76.20	2	10,564	0.02%
2019/09/04	40	73.93	43	74.90	77.10	-3	10,169	-0.03%
2019/09/03	19	70.62	13	70.27	70.10	6	9,589	0.06%
2019/09/02	4	67.38	5	67.86	68.70	-1	9,455	-0.01%
2019/08/30	3	68.23	2	67.60	67.00	1	9,453	0.01%
2019/08/29	4	66.58	5	66.58	67.50	-1	9,601	-0.01%
2019/08/28	11	65.23	27	65.13	65.90	-16	9,688	-0.17%
2019/08/27	9	66.56	9	65.76	66.00	0	9,756	0.00%
2019/08/26	3	66.87	5	66.30	66.00	-2	9,649	-0.02%
2019/08/23	11	70.03	7	69.61	69.50	4	9,512	0.04%
2019/08/22	4	72.40	4	71.35	71.50	0	9,384	0.00%
2019/08/21	1	70.30	2	71.30	71.40	-1	9,339	-0.01%
2019/08/20	6	71.13	3	71.83	70.50	3	9,302	0.03%
2019/08/19	1	70.80	0	0.00	70.80	1	9,206	0.01%
2019/08/16	3	71.00	7	70.81	70.10	-4	9,176	-0.04%
2019/08/15	8	71.68	5	72.08	71.20	3	9,143	0.03%
2019/08/14	33	74.78	26	75.36	74.20	7	9,003	0.08%
2019/08/13	4	70.98	3	71.50	71.30	1	8,675	0.01%
2019/08/12	6	71.30	5	71.20	71.10	1	8,647	0.01%
2019/08/08	6	71.17	5	71.76	71.40	1	8,592	0.01%
2019/08/07	12	69.45	7	69.54	69.90	5	8,444	0.06%
2019/08/06	11	65.33	10	66.57	69.20	1	8,398	0.01%
2019/08/05	10	69.15	10	69.76	66.80	0	8,224	0.00%
2019/08/02	9	71.76	10	71.67	72.70	-1	8,045	-0.01%
2019/08/01	6	71.55	10	72.14	73.50	-4	7,985	-0.05%
2019/07/31	8	71.24	3	70.53	71.00	5	7,850	0.06%
2019/07/30	7	71.54	13	71.08	71.70	-6	7,746	-0.08%
2019/07/29	5	73.72	8	73.64	73.80	-3	7,627	-0.04%
2019/07/25	2	72.35	4	73.18	74.60	-2	7,550	-0.03%
2019/07/24	2	73.75	1	74.00	72.80	1	7,436	0.01%
2019/07/23	15	74.42	22	74.76	72.80	-7	7,315	-0.10%
2019/07/22	27	73.41	24	74.00	74.00	3	7,166	0.04%
2019/07/19	8	71.34	17	71.12	72.40	-9	6,836	-0.13%
2019/07/18	11	69.20	7	68.34	68.90	4	6,579	0.06%
2019/07/17	7	69.14	5	69.48	69.00	2	6,507	0.03%
2019/07/16	0	0.00	1	71.00	68.50	-1	6,374	-0.02%
2019/07/15	9	70.83	10	70.87	69.80	-1	6,340	-0.02%
2019/07/12	25	73.08	8	72.86	72.00	17	6,566	0.26%
2019/07/11	22	72.18	23	71.77	72.50	-1	6,451	-0.02%
2019/07/10	8	68.14	11	67.48	68.40	-3	6,067	-0.05%
2019/07/09	6	67.43	14	67.43	67.50	-8	5,994	-0.13%
2019/07/08	4	66.08	3	66.20	66.40	1	5,837	0.02%
2019/07/05	9	64.64	8	64.78	65.10	1	5,746	0.02%
2019/07/04	12	65.03	19	64.35	64.00	-7	5,678	-0.12%
2019/07/03	4	66.48	4	65.88	65.00	0	5,522	0.00%
2019/07/02	4	65.33	5	65.26	66.00	-1	5,438	-0.02%
2019/07/01	9	66.81	10	65.75	65.60	-1	5,352	-0.02%
2019/06/28	9	64.47	9	64.20	64.50	0	5,160	0.00%
2019/06/27	40	62.97	38	63.53	65.00	2	5,060	0.04%
2019/06/26	46	60.73	66	60.54	60.20	-20	4,783	-0.42%
2019/06/25	13	56.99	7	56.86	57.10	6	4,876	0.12%
2019/06/24	4	57.40	4	56.70	57.40	0	5,093	0.00%
2019/06/21	0	0.00	2	57.55	56.10	-2	5,048	-0.04%
2019/06/20	4	55.28	2	56.20	56.60	2	4,983	0.04%
2019/06/19	1	55.10	6	54.87	55.10	-5	5,046	-0.10%
2019/06/17	2	52.80	1	52.80	52.80	1	4,964	0.02%
2019/06/14	1	52.20	2	52.80	52.00	-1	5,048	-0.02%
2019/06/12	0	0.00	2	52.90	52.10	-2	5,480	-0.04%
2019/06/11	1	51.10	5	51.70	52.10	-4	5,405	-0.07%
2019/06/10	1	51.10	3	51.77	51.50	-2	5,338	-0.04%
2019/06/06	0	0.00	11	49.49	50.80	-11	5,275	-0.21%
2019/06/05	66	50.15	47	50.37	49.95	19	5,209	0.36%
2019/06/04	43	48.52	54	48.21	48.55	-11	5,016	-0.22%
2019/06/03	25	46.78	18	46.73	48.15	7	4,902	0.14%
2019/05/31	9	43.09	8	43.58	43.80	1	4,754	0.02%
2019/05/30	2	42.33	0	0.00	42.50	2	4,751	0.04%
2019/05/29	0	0.00	1	41.10	41.65	-1	4,759	-0.02%
2019/05/27	0	0.00	1	42.05	41.35	-1	4,812	-0.02%
2019/05/24	11	41.70	11	41.37	41.50	0	4,878	0.00%
2019/05/23	0	0.00	1	40.60	41.25	-1	4,893	-0.02%
2019/05/22	6	43.19	14	42.51	41.80	-8	4,936	-0.16%
2019/05/21	11	41.08	0	0.00	42.20	11	5,003	0.22%
2019/05/20	0	0.00	1	41.50	41.40	-1	5,012	-0.02%
2019/05/17	2	43.95	4	43.85	43.80	-2	5,016	-0.04%
2019/05/16	0	0.00	9	46.29	45.25	-9	5,312	-0.17%
2019/05/15	0	0.00	2	47.60	47.50	-2	5,368	-0.04%
2019/05/14	1	46.35	0	0.00	46.70	1	5,442	0.02%
2019/05/13	3	49.93	2	50.35	47.80	1	5,543	0.02%
2019/05/10	2	50.80	1	51.60	51.00	1	5,558	0.02%
2019/05/09	0	0.00	2	51.60	50.40	-2	5,544	-0.04%
2019/05/07	1	51.30	15	50.90	51.20	-14	5,530	-0.25%
2019/05/06	4	51.00	3	51.07	50.70	1	5,630	0.02%
2019/05/03	3	52.70	0	0.00	52.70	3	5,628	0.05%
2019/05/02	0	0.00	4	52.48	53.00	-4	5,637	-0.07%
2019/04/30	1	50.50	1	50.60	50.50	0	5,604	0.00%
2019/04/29	0	0.00	9	50.33	50.00	-9	5,725	-0.16%
2019/04/26	9	50.68	4	51.70	51.70	5	5,741	0.09%
2019/04/25	14	52.64	0	0.00	52.50	14	5,731	0.24%
2019/04/24	1	53.60	2	53.70	52.90	-1	5,765	-0.02%
2019/04/23	1	54.00	10	53.18	53.50	-9	5,780	-0.16%
2019/04/22	9	53.90	32	53.90	54.00	-23	5,789	-0.40%
2019/04/19	38	54.25	0	0.00	54.00	38	5,830	0.65%
2019/04/18	1	53.40	25	54.73	53.70	-24	5,847	-0.41%
2019/04/17	1	52.70	1	52.70	52.70	0	5,583	0.00%
2019/04/15	0	0.00	1	52.60	53.00	-1	5,824	-0.02%
2019/04/12	3	51.80	2	52.50	52.00	1	5,956	0.02%
2019/04/11	7	53.26	1	54.50	53.10	6	6,111	0.10%
2019/04/10	2	54.00	1	53.90	54.00	1	6,532	0.02%
2019/04/09	2	53.80	0	0.00	54.00	2	7,067	0.03%
2019/04/08	12	54.78	13	54.83	54.30	-1	7,208	-0.01%
2019/04/03	5	53.10	1	53.10	53.30	4	7,461	0.05%
2019/04/02	3	54.83	3	55.47	54.30	0	7,776	0.00%
2019/04/01	16	54.91	7	55.11	54.00	9	7,759	0.12%
2019/03/29	8	54.68	6.3	54.80	54.00	1.7	7,666	0.02%
2019/03/28	20	55.26	18	55.26	52.80	2	7,511	0.03%
2019/03/27	6	52.10	12	52.61	53.90	-6	7,012	-0.09%
2019/03/26	0	0.00	2	48.75	49.00	-2	6,655	-0.03%
2019/03/25	1	48.50	0	0.00	48.45	1	6,643	0.02%
2019/03/22	7	49.81	11	50.12	49.90	-4	6,623	-0.06%
2019/03/20	1	49.10	9	49.33	48.80	-8	6,638	-0.12%
2019/03/19	1	49.25	7	49.39	49.05	-6	6,655	-0.09%
2019/03/18	3	48.93	3	48.57	48.70	0	6,553	0.00%
2019/03/15	29	49.30	28	48.49	47.50	1	6,382	0.02%
2019/03/12	2	46.00	0	0.00	46.00	2	6,160	0.03%
2019/03/11	0	0.00	4	45.55	45.85	-4	6,200	-0.06%
2019/03/08	5	44.86	0	0.00	45.20	5	6,283	0.08%
2019/03/06	2	47.00	2	46.88	46.80	0	6,502	0.00%
2019/03/05	2	47.35	0	0.00	47.50	2	6,528	0.03%
2019/03/04	1	46.50	0	0.00	47.80	1	6,592	0.02%
2019/02/27	1	46.80	1	46.80	46.90	0	6,590	0.00%
2019/02/26	1	48.30	0	0.00	47.80	1	6,617	0.02%
2019/02/25	1	47.60	0	0.00	47.80	1	6,610	0.02%
2019/02/22	0	0.00	1	47.75	47.55	-1	6,555	-0.02%
2019/02/21	0	0.00	2	48.50	48.45	-2	6,544	-0.03%
2019/02/20	6	48.82	2	48.00	47.95	4	6,498	0.06%
2019/02/19	1	48.15	3	48.30	48.00	-2	6,403	-0.03%
2019/02/18	6	47.78	1	48.05	47.60	5	6,414	0.08%
2019/02/15	13	48.73	10	48.94	47.55	3	6,359	0.05%
2019/02/14	4	46.68	5	46.44	46.75	-1	6,030	-0.02%
2019/02/13	3	46.27	0	0.00	46.10	3	5,949	0.05%
2019/02/12	4	46.00	10	46.00	46.20	-6	5,884	-0.10%
2019/01/30	1	43.40	0	0.00	43.00	1	5,735	0.02%
2019/01/29	10	43.15	0	0.00	43.15	10	5,798	0.17%
2019/01/28	0	0.00	1	44.10	44.10	-1	5,802	-0.02%
2019/01/25	1	44.30	2	44.50	44.15	-1	5,810	-0.02%
2019/01/23	2	43.10	3	43.22	43.30	-1	5,746	-0.02%
2019/01/22	2	42.80	1	43.05	42.50	1	5,729	0.02%
2019/01/21	6	42.53	10	43.48	42.90	-4	5,709	-0.07%
2019/01/18	0	0.00	1	42.85	42.95	-1	5,604	-0.02%
2019/01/17	7	43.27	0	0.00	43.05	7	5,601	0.12%
2019/01/16	2	44.70	0	0.00	44.40	2	5,581	0.04%
2019/01/15	0	0.00	10	45.10	44.95	-10	5,569	-0.18%
2019/01/11	0	0.00	1	45.30	45.25	-1	5,558	-0.02%
2019/01/10	4	46.20	5	45.59	45.50	-1	5,491	-0.02%
2019/01/09	2	45.70	0	0.00	45.10	2	5,407	0.04%
2019/01/08	7	45.60	6	45.93	45.70	1	5,307	0.02%
2019/01/07	9	45.59	7	45.51	44.15	2	5,135	0.04%
2019/01/04	14	44.39	13	44.48	45.00	1	5,047	0.02%
2019/01/03	19	46.77	23	46.85	45.85	-4	4,916	-0.08%
2019/01/02	65	47.54	79	48.45	48.50	-14	4,756	-0.29%
2018/12/28	70	46.84	60	46.95	47.90	10	4,319	0.23%
2018/12/27	10	43.88	1	44.60	43.90	9	3,808	0.24%
2018/12/26	10	44.70	7	43.81	42.00	3	3,655	0.08%
2018/12/25	22	42.99	36	43.52	44.85	-14	3,311	-0.42%
2018/12/24	3	40.83	4	41.51	41.75	-1	2,931	-0.03%
2018/12/22	1	38.90	0	0.00	39.10	1	2,883	0.03%
2018/12/21	1	37.65	1	37.85	39.40	0	2,892	0.00%
2018/12/19	1	40.25	0	0.00	40.15	1	2,911	0.03%
2018/12/18	0	0.00	3	40.60	40.25	-3	2,911	-0.10%
2018/12/17	0	0.00	2	42.00	41.80	-2	2,892	-0.07%
2018/12/14	5	41.72	2	42.23	41.85	3	2,893	0.10%
2018/12/13	7	43.50	2	43.30	43.00	5	2,877	0.17%
2018/12/12	8	42.06	0	0.00	42.45	8	2,716	0.29%
2018/12/11	0	0.00	1	39.80	39.45	-1	2,657	-0.04%
2018/12/10	1	39.00	0	0.00	39.40	1	2,707	0.04%
2018/12/07	0	0.00	1	40.10	39.90	-1	2,766	-0.04%
2018/12/06	1	39.15	5	39.00	39.50	-4	2,882	-0.14%
2018/12/05	5	41.91	6	41.63	41.55	-1	2,854	-0.04%
2018/12/04	1	42.00	0	0.00	41.80	1	2,842	0.04%
2018/12/03	0	0.00	1	42.50	42.45	-1	2,839	-0.04%
2018/11/30	7	41.21	10	41.43	40.25	-3	2,770	-0.11%
2018/11/29	12	40.19	9	40.14	40.40	3	2,639	0.11%
2018/11/28	5	38.27	2	38.35	38.60	3	2,650	0.11%
2018/11/27	0	0.00	3	37.63	37.95	-3	2,627	-0.11%
2018/11/23	2	36.95	6	37.13	36.15	-4	2,564	-0.16%
2018/11/22	9	36.89	4	37.60	36.50	5	2,519	0.20%
2018/11/20	1	36.15	1	36.05	36.05	0	2,495	0.00%
2018/11/19	2	36.60	0	0.00	36.55	2	2,480	0.08%
2018/11/16	1	36.20	1	36.65	36.10	0	2,479	0.00%
2018/11/15	3	36.23	2	36.63	36.20	1	2,482	0.04%
2018/11/14	1	38.40	0	0.00	38.00	1	2,415	0.04%
2018/11/13	2	37.08	0	0.00	39.65	2	2,406	0.08%
2018/11/12	1	39.20	5	38.97	39.20	-4	2,402	-0.17%
2018/11/09	4	39.45	10	39.42	39.35	-6	2,445	-0.25%
2018/11/08	4	41.08	1	41.65	40.15	3	2,469	0.12%
2018/11/07	5	41.35	0	0.00	41.35	5	2,494	0.20%
2018/11/06	3	41.20	7	41.26	41.00	-4	2,523	-0.16%
2018/11/05	3	40.57	1	40.35	40.90	2	2,478	0.08%
2018/11/02	0	0.00	4	40.30	40.30	-4	2,474	-0.16%
2018/11/01	3	39.90	2	40.10	39.80	1	2,459	0.04%
2018/10/26	1	36.70	0	0.00	35.90	1	2,504	0.04%
2018/10/24	3	39.30	2	39.35	39.40	1	2,583	0.04%
2018/10/23	3	40.45	2	40.85	40.25	1	2,666	0.04%
2018/10/22	2	41.80	2	42.80	42.35	0	2,671	0.00%
2018/10/19	2	41.45	1	41.50	42.45	1	2,701	0.04%
2018/10/15	1	39.30	1	40.00	40.00	0	3,010	0.00%
2018/10/11	0	0.00	1	37.90	37.50	-1	3,112	-0.03%
2018/10/08	0	0.00	1	42.70	42.75	-1	3,154	-0.03%
2018/10/05	1	45.50	0	0.00	43.55	1	3,258	0.03%
2018/10/03	0	0.00	10	48.12	47.70	-10	3,350	-0.30%
2018/10/01	1	48.80	0	0.00	49.40	1	3,436	0.03%
2018/09/27	2	48.90	0	0.00	48.75	2	3,577	0.06%
2018/09/26	4	50.23	0	0.00	49.40	4	3,633	0.11%
2018/09/20	0	0.00	4	47.30	46.70	-4	4,035	-0.10%
2018/09/19	4	48.28	0	0.00	47.70	4	4,123	0.10%
2018/09/14	3	48.00	2	47.85	48.70	1	4,592	0.02%
2018/09/13	0	0.00	2	46.43	46.70	-2	4,756	-0.04%
2018/09/12	15	47.07	14	46.36	45.70	1	4,871	0.02%
2018/09/11	1	50.10	1	50.50	50.50	0	4,994	0.00%
2018/09/10	5	51.36	0	0.00	49.55	5	5,604	0.09%
2018/09/06	1	56.40	0	0.00	56.30	1	6,334	0.02%
2018/09/04	3	57.97	3	58.63	57.90	0	6,611	0.00%
2018/09/03	1	56.30	0	0.00	55.80	1	6,561	0.02%
2018/08/31	0	0.00	1	57.10	57.50	-1	6,616	-0.02%
2018/08/30	2	58.85	2	58.70	58.00	0	6,861	0.00%
2018/08/28	1	57.70	0	0.00	57.60	1	7,024	0.01%
2018/08/27	0	0.00	1	56.70	57.60	-1	7,060	-0.01%
2018/08/24	2	55.95	1	56.20	56.30	1	7,115	0.01%
2018/08/21	0	0.00	3	57.13	57.40	-3	7,158	-0.04%
2018/08/17	4	57.00	0	0.00	55.90	4	7,281	0.05%
2018/08/16	0	0.00	10	55.90	56.80	-10	7,284	-0.14%
2018/08/15	1	56.90	0	0.00	57.40	1	7,251	0.01%
2018/08/14	0	0.00	2	57.10	59.00	-2	7,260	-0.03%
2018/08/13	3	55.17	31	55.90	55.10	-28	7,271	-0.39%
2018/08/09	2	60.00	0	0.00	59.50	2	7,274	0.03%
2018/08/08	7	61.29	0	0.00	60.40	7	7,342	0.10%
2018/08/06	3	60.07	2	60.50	60.60	1	7,457	0.01%
2018/08/02	2.2	59.37	1	60.20	60.20	1.2	7,587	0.02%
2018/08/01	9	59.80	0	0.00	60.60	9	7,627	0.12%
2018/07/31	0	0.00	5	58.58	58.50	-5	7,749	-0.06%
2018/07/30	9	58.49	9	58.54	57.10	0	7,696	0.00%
2018/07/27	1	62.00	0	0.00	62.20	1	7,659	0.01%
2018/07/26	2	62.00	0	0.00	62.00	2	7,659	0.03%
2018/07/25	3	61.87	0	0.00	61.40	3	7,631	0.04%
2018/07/24	0	0.00	2	60.45	61.60	-2	7,564	-0.03%
2018/07/23	10	61.28	21	61.07	61.00	-11	7,538	-0.15%
2018/07/20	3	67.93	0	0.00	67.70	3	7,467	0.04%
2018/07/19	5	68.06	2	70.10	68.50	3	7,479	0.04%
2018/07/18	2	70.15	0	0.00	69.20	2	7,561	0.03%
2018/07/17	15	71.57	0	0.00	71.10	15	7,634	0.20%
2018/07/13	17	74.89	12	75.46	74.10	5	7,717	0.06%
2018/07/12	2	73.25	7	72.30	74.30	-5	7,777	-0.06%
2018/07/11	0	0.00	2	71.70	71.50	-2	7,951	-0.03%
2018/07/10	2	71.10	3	71.33	71.20	-1	8,152	-0.01%
2018/07/09	1	70.80	1	69.20	68.80	0	8,229	0.00%
2018/07/06	20	69.07	7	69.19	70.00	13	8,437	0.15%
2018/07/05	10	71.06	8	69.99	69.30	2	8,417	0.02%
2018/07/04	4	69.83	2	69.55	69.50	2	8,517	0.02%
2018/07/03	45	71.08	62	70.80	69.30	-17	8,542	-0.20%
2018/07/02	28	76.16	10	76.53	74.00	18	8,382	0.21%
2018/06/29	11	77.10	12	76.59	76.80	-1	8,241	-0.01%
2018/06/28	16	75.37	13	75.78	75.00	3	8,087	0.04%
2018/06/27	10	75.99	16	77.12	75.20	-6	7,997	-0.08%
2018/06/26	22	72.84	17	73.66	73.30	5	7,753	0.06%
2018/06/25	17	74.64	45	74.55	74.00	-28	7,689	-0.36%
2018/06/22	52	78.56	28	77.02	74.60	24	7,564	0.32%
2018/06/21	14	74.16	21	74.14	74.50	-7	7,364	-0.10%
2018/06/20	30	71.31	28	72.09	70.10	2	7,220	0.03%
2018/06/19	41	79.14	39	79.07	75.80	2	6,988	0.03%
2018/06/15	28	77.49	44	77.47	78.70	-16	6,386	-0.25%
2018/06/14	22	72.47	6	72.53	71.60	16	5,697	0.28%
2018/06/13	10	71.00	16	72.21	72.80	-6	5,649	-0.11%
2018/06/12	10	69.57	4	69.52	68.80	6	5,449	0.11%
2018/06/11	6	68.93	18	67.97	67.80	-12	5,399	-0.22%
2018/06/08	5	69.18	2	70.40	69.10	3	5,381	0.06%
2018/06/07	10	71.54	9	71.84	70.40	1	5,354	0.02%
2018/06/06	4	69.25	4	69.18	68.80	0	5,211	0.00%
2018/06/05	3	67.30	5	67.66	66.70	-2	5,110	-0.04%
2018/06/04	8	67.88	0	0.00	67.40	8	5,120	0.16%
2018/06/01	3	66.57	21	66.59	67.30	-18	5,098	-0.35%
2018/05/30	5	65.56	1	65.50	65.50	4	5,094	0.08%
2018/05/29	3	67.47	0	0.00	66.30	3	5,095	0.06%
2018/05/28	5	67.20	5	67.36	67.70	0	5,067	0.00%
2018/05/25	3	66.00	3	65.87	66.30	0	5,030	0.00%
2018/05/24	4	64.45	3	64.80	64.40	1	4,960	0.02%
2018/05/22	3	64.83	5	65.52	64.20	-2	5,011	-0.04%
2018/05/21	11	64.82	1	64.70	64.80	10	5,012	0.20%
2018/05/18	2	63.25	1	63.40	63.30	1	4,974	0.02%
2018/05/17	1	63.60	1	63.00	63.60	0	5,028	0.00%
2018/05/16	17	64.37	26	63.99	63.40	-9	5,027	-0.18%
2018/05/15	7	66.61	3	67.00	65.70	4	5,024	0.08%
2018/05/14	31	67.71	16	67.00	68.00	15	5,097	0.29%
2018/05/11	6	69.83	13	69.29	67.50	-7	5,060	-0.14%
2018/05/10	10	68.74	10	68.68	68.60	0	5,084	0.00%
2018/05/09	7	68.20	6	68.42	67.20	1	5,131	0.02%
2018/05/08	21	67.82	19	68.05	67.10	2	5,160	0.04%
2018/05/04	5	64.40	8	64.84	64.00	-3	5,382	-0.06%
2018/05/03	7	62.91	4	63.58	62.50	3	5,331	0.06%
2018/05/02	2	62.80	1	63.20	63.30	1	5,381	0.02%
2018/04/30	6	61.53	5	61.78	62.20	1	5,457	0.02%
2018/04/27	9	61.62	15	61.78	61.00	-6	5,518	-0.11%
2018/04/26	5	59.74	2	59.40	59.70	3	5,516	0.05%
2018/04/25	10	62.14	9	62.38	62.50	1	5,500	0.02%
2018/04/24	20	61.13	15	60.64	61.90	5	5,534	0.09%
2018/04/23	16	65.58	22	65.64	65.10	-6	5,446	-0.11%
2018/04/20	15	69.53	3	69.10	68.80	12	5,457	0.22%
2018/04/19	13	72.62	3	72.03	72.00	10	5,521	0.18%
2018/04/18	27	71.61	23	72.11	72.60	4	5,457	0.07%
2018/04/17	37	73.81	35	73.21	71.00	2	5,323	0.04%
2018/04/16	33	72.58	49	72.30	73.90	-16	5,120	-0.31%
2018/04/13	8	69.58	7	69.90	69.50	1	5,003	0.02%
2018/04/12	13	68.20	4	69.20	68.10	9	4,916	0.18%
2018/04/11	3	65.33	2	65.65	65.60	1	4,770	0.02%
2018/04/10	8	66.98	5	65.90	65.20	3	4,870	0.06%
2018/04/09	6	63.70	8.1	65.40	65.60	-2.1	4,948	-0.04%
2018/03/31	2	60.95	0	0.00	60.60	2	5,078	0.04%
2018/03/30	1	62.10	0	0.00	61.00	1	5,215	0.02%
2018/03/28	0	0.00	3	62.10	62.80	-3	5,551	-0.05%
2018/03/26	3	63.00	8	62.60	62.60	-5	5,896	-0.08%
2018/03/23	1	62.20	0	0.00	63.20	1	6,013	0.02%
2018/03/22	0	0.00	1	65.30	64.20	-1	6,360	-0.02%
2018/03/21	0	0.00	8	65.40	65.80	-8	6,585	-0.12%
2018/03/19	3	64.23	0	0.00	63.60	3	6,963	0.04%
2018/03/16	1	67.50	3	67.10	65.60	-2	7,111	-0.03%
2018/03/14	2	68.00	1	68.40	67.30	1	7,818	0.01%
2018/03/13	3	67.80	5.1	67.88	67.60	-2.1	8,097	-0.03%
2018/03/12	33	66.49	32	66.81	66.80	1	8,360	0.01%
2018/03/09	10	65.00	13	63.97	64.50	-3	8,627	-0.03%
2018/03/08	17	64.34	21	63.86	64.20	-4	9,055	-0.04%
2018/03/07	5	62.00	6	63.05	62.00	-1	9,434	-0.01%
2018/03/06	2	63.85	0	0.00	63.00	2	9,910	0.02%
2018/03/05	6	64.87	0	0.00	63.50	6	10,312	0.06%
2018/03/02	4	66.05	1	66.10	66.00	3	10,928	0.03%
2018/03/01	6	67.57	3	67.87	67.30	3	11,114	0.03%
2018/02/27	7	68.07	5	68.78	67.90	2	11,471	0.02%
2018/02/26	5	68.54	10	68.98	67.80	-5	12,192	-0.04%
2018/02/23	9	68.36	7.1	68.66	68.20	1.9	12,693	0.01%
2018/02/22	16	68.52	17	68.69	68.00	-1	12,907	-0.01%
2018/02/21	12	67.13	11	66.82	67.80	1	12,973	0.01%
2018/02/12	14	63.39	8	63.93	63.20	6	13,107	0.05%
2018/02/09	29	62.05	22	62.22	63.10	7	13,187	0.05%
2018/02/08	6	65.30	4	66.20	64.00	2	13,132	0.02%
2018/02/07	3	67.87	6	68.10	66.70	-3	13,079	-0.02%
2018/02/06	14	67.11	3	68.50	65.30	11	13,028	0.08%
2018/02/05	4	72.53	4	71.20	72.50	0	12,926	0.00%
2018/02/02	5	74.16	5	74.52	73.10	0	12,932	0.00%
2018/02/01	8	73.89	9	74.10	73.90	-1	12,910	-0.01%
2018/01/31	6	72.52	7	72.57	72.50	-1	12,812	-0.01%
2018/01/30	8	73.24	5	74.08	71.60	3	12,766	0.02%
2018/01/29	1	69.60	2	70.05	69.80	-1	12,415	-0.01%
2018/01/25	0	0.00	1	68.40	69.70	-1	12,866	-0.01%
2018/01/24	6	69.07	1	68.80	68.70	5	12,819	0.04%
2018/01/22	0.1	71.30	1	71.50	71.50	-0.9	12,869	-0.01%
2018/01/19	6	70.40	0	0.00	70.80	6	12,893	0.05%
2018/01/17	0	0.00	1	72.20	72.30	-1	13,148	-0.01%
2018/01/16	8	72.00	7	72.73	71.30	1	13,100	0.01%
2018/01/15	2	71.75	4	71.30	71.70	-2	12,963	-0.02%
2018/01/12	2	68.50	0	0.00	68.50	2	12,811	0.02%
2018/01/10	2	67.50	0	0.00	67.40	2	12,790	0.02%
2018/01/09	4	69.48	3	69.27	68.80	1	12,750	0.01%
2018/01/08	0	0.00	2	73.00	71.90	-2	12,615	-0.02%
2018/01/05	4	73.95	1	74.50	73.60	3	12,565	0.02%
2018/01/03	3	72.20	7	73.64	74.50	-4	12,357	-0.03%
2018/01/02	1	66.60	3	68.40	69.10	-2	12,118	-0.02%