宏捷科 (8086)-華南永昌-麻豆券商分點個股進出

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－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
2024/05/22	5	132.50	2	132.50	132.50	3	4,640	0.06%
2024/05/21	1	129.00	0	0.00	128.50	1	4,767	0.02%
2024/05/20	0.1	130.00	2	129.75	130.00	-2	5,075	-0.04%
2024/05/16	0	0.00	3	130.00	130.00	-3	5,652	-0.05%
2024/05/15	2	129.74	0	0.00	128.50	2	5,715	0.04%
2024/05/14	0	0.00	1	128.00	129.00	-1	5,812	-0.02%
2024/05/13	5	128.00	1	128.50	128.00	4	5,957	0.07%
2024/05/10	12	130.67	3	133.33	129.00	9	6,025	0.15%
2024/05/09	6.1	136.85	0	0.00	136.00	6.1	6,017	0.10%
2024/05/08	10	140.60	11	140.95	141.00	-1	6,125	-0.02%
2024/05/07	1	138.50	3	139.17	138.00	-2	6,160	-0.03%
2024/05/06	2	138.00	0	0.00	137.50	2	6,159	0.03%
2024/05/03	1	138.00	7	139.14	139.00	-6	6,128	-0.10%
2024/04/30	1	138.00	0	0.00	138.00	1	6,128	0.02%
2024/04/29	3	133.83	7	135.43	137.00	-4	6,095	-0.07%
2024/04/26	4	130.25	15	129.57	130.00	-11	6,101	-0.18%
2024/04/25	3	130.33	5	129.30	129.50	-2	6,159	-0.03%
2024/04/24	1	132.00	1	133.00	133.00	0	6,199	0.00%
2024/04/23	3	129.50	4	128.38	129.50	-1	6,231	-0.02%
2024/04/22	3	129.83	3	126.50	126.50	0	6,254	0.00%
2024/04/19	4	129.50	1	130.00	130.50	3	6,244	0.05%
2024/04/18	3	135.50	0	0.00	136.00	3	6,235	0.05%
2024/04/17	0	0.00	3	136.00	137.00	-3	6,273	-0.05%
2024/04/16	4	132.00	2	132.50	132.00	2	6,267	0.03%
2024/04/15	5.1	137.98	1	137.50	137.00	4.1	6,267	0.06%
2024/04/12	5.1	140.12	1	139.50	139.50	4.1	6,300	0.07%
2024/04/11	5.3	141.99	12	141.42	142.00	-6.7	6,385	-0.10%
2024/04/10	1	145.00	2	145.50	145.50	-1	6,613	-0.02%
2024/04/09	6	145.58	1	145.50	145.50	5	6,700	0.07%
2024/04/08	13.3	148.20	11	148.50	146.00	2.3	6,701	0.03%
2024/04/03	10	152.10	13.1	152.85	153.00	-3.1	6,653	-0.05%
2024/04/02	4	148.88	8	149.13	150.00	-4	6,505	-0.06%
2024/04/01	5	146.40	1	147.00	146.00	4	6,500	0.06%
2024/03/29	4.1	143.64	2	145.00	144.00	2.1	6,539	0.03%
2024/03/28	14.1	144.71	0	146.00	143.00	14.1	6,631	0.21%
2024/03/27	1.2	147.51	0	0.00	147.50	1.2	6,657	0.02%
2024/03/26	13.2	149.94	2	151.50	148.00	11.2	6,672	0.17%
2024/03/25	2.2	154.00	4	154.75	154.00	-1.8	6,721	-0.03%
2024/03/22	0	0.00	1	148.00	152.00	-1	6,761	-0.01%
2024/03/21	14.1	147.49	7	147.36	146.50	7.1	6,791	0.10%
2024/03/20	12.2	151.41	2	150.00	148.00	10.2	6,725	0.15%
2024/03/19	0.1	155.50	2	161.00	158.00	-1.9	6,646	-0.03%
2024/03/18	8	154.31	14	156.75	158.00	-6	6,507	-0.09%
2024/03/15	4	153.88	15	152.97	153.50	-11	6,533	-0.17%
2024/03/14	5	149.00	1	151.00	148.00	4	6,492	0.06%
2024/03/13	9.3	154.53	8	153.50	153.50	1.3	6,499	0.02%
2024/03/12	22.2	159.10	1	159.50	157.50	21.2	6,554	0.32%
2024/03/11	0	0.00	8.7	155.08	154.50	-8.7	6,616	-0.13%
2024/03/08	8.1	148.04	2	147.01	148.00	6.1	6,843	0.09%
2024/03/07	6.2	158.02	9	158.89	155.50	-2.8	6,863	-0.04%
2024/03/06	3	153.00	3	154.00	156.50	0	6,810	0.00%
2024/03/05	14.7	157.89	12	158.04	153.00	2.7	7,132	0.04%
2024/03/04	5	149.30	13.3	150.05	149.50	-8.3	6,935	-0.12%
2024/03/01	5.7	148.32	42	149.89	149.00	-36.3	7,028	-0.52%
2024/02/29	0	140.00	1	141.00	141.50	-1	7,376	-0.01%
2024/02/27	0	135.50	3	139.50	137.50	-3	7,583	-0.04%
2024/02/26	5	139.40	2	140.50	141.50	3	7,726	0.04%
2024/02/23	3	143.50	13	143.81	142.00	-10	7,717	-0.13%
2024/02/22	2.6	147.54	26	148.67	145.50	-23.4	7,700	-0.30%
2024/02/21	6.5	148.50	35	149.16	147.50	-28.5	7,663	-0.37%
2024/02/20	7	145.29	6	144.50	143.50	1	7,390	0.01%
2024/02/19	1	145.50	14.1	145.01	146.00	-13.1	7,152	-0.18%
2024/02/16	1.1	132.05	8	132.19	133.00	-6.9	6,911	-0.10%
2024/02/15	2.4	129.67	7	130.36	131.00	-4.7	6,907	-0.07%
2024/02/05	5	127.70	4.2	127.71	127.50	0.8	6,912	0.01%
2024/02/02	2	126.75	1	128.50	123.00	1	7,017	0.01%
2024/02/01	2	123.25	10	124.20	124.50	-8	7,181	-0.11%
2024/01/31	8.1	123.99	7	124.57	124.00	1.1	7,284	0.01%
2024/01/30	0	0.00	7	118.29	121.00	-7	7,457	-0.09%
2024/01/29	6	117.00	0	0.00	117.00	6	7,574	0.08%
2024/01/26	1	118.00	20	117.50	117.00	-19	7,741	-0.25%
2024/01/25	22	116.25	0	0.00	115.50	22	7,829	0.28%
2024/01/24	0	0.00	1	118.50	118.00	-1	8,076	-0.01%
2024/01/19	3.3	113.08	3	112.50	115.00	0.3	8,337	0.00%
2024/01/18	0	0.00	5	113.00	113.00	-5	8,290	-0.06%
2024/01/17	2	117.75	0	0.00	116.50	2	8,260	0.02%
2024/01/16	1	115.50	11	115.05	116.50	-10	8,224	-0.12%
2024/01/15	13	114.92	3	114.83	116.50	10	8,198	0.12%
2024/01/12	3	113.33	0	0.00	113.50	3	8,208	0.04%
2024/01/11	0.2	115.50	0.1	116.00	114.50	0.2	8,179	0.00%
2024/01/10	2	115.00	0	0.00	115.50	2	8,148	0.02%
2024/01/09	0	0.00	1	117.50	117.00	-1	8,130	-0.01%
2024/01/08	3	118.00	1	120.00	117.00	2	8,104	0.02%
2024/01/05	5	118.20	3	119.00	117.00	2	8,054	0.02%
2024/01/04	13.1	121.91	5	120.80	118.50	8.1	7,944	0.10%
2024/01/03	18.2	121.14	1	122.00	120.00	17.2	7,701	0.22%
2024/01/02	1	129.00	0	0.00	129.00	1	7,612	0.01%
2023/12/29	0	0.00	2	131.50	131.00	-2	7,661	-0.03%
2023/12/28	2	129.25	0	0.00	128.00	2	7,880	0.03%
2023/12/27	1	130.50	1.1	132.95	132.00	-0.1	7,841	0.00%
2023/12/26	0	0.00	3	130.00	130.00	-3	7,810	-0.04%
2023/12/25	1	127.50	3	130.33	129.50	-2	7,736	-0.03%
2023/12/22	4.1	122.07	2	122.50	123.50	2.1	7,629	0.03%
2023/12/21	2.2	119.55	0	0.00	119.00	2.2	7,557	0.03%
2023/12/20	4	122.00	1	122.00	122.00	3	7,532	0.04%
2023/12/19	18.5	123.98	1	126.00	122.50	17.5	7,433	0.24%
2023/12/18	17.5	130.00	0	0.00	129.50	17.5	7,350	0.24%
2023/12/15	1	135.00	2	135.50	134.50	-1	7,320	-0.01%
2023/12/14	17.2	134.39	2	135.00	134.00	15.2	7,408	0.21%
2023/12/13	12.2	136.01	1	137.00	136.00	11.2	7,405	0.15%
2023/12/12	34.5	140.72	31	138.65	138.00	3.5	7,399	0.05%
2023/12/11	3	140.17	4	141.38	140.50	-1	7,360	-0.01%
2023/12/08	2	140.00	1	140.50	139.00	1	7,394	0.01%
2023/12/07	4	140.50	1	139.52	137.50	3	7,512	0.04%
2023/12/06	3	138.83	6	140.92	142.00	-3	7,637	-0.04%
2023/12/05	24	138.17	19.3	139.34	139.00	4.7	7,538	0.06%
2023/12/04	5	138.30	1	138.50	139.50	4	7,401	0.05%
2023/12/01	6	136.33	2	136.75	137.50	4	7,428	0.05%
2023/11/30	21	138.02	29	138.66	139.00	-8	7,508	-0.11%
2023/11/29	11	129.41	3	130.50	130.50	8	7,336	0.11%
2023/11/28	6	126.33	2	127.25	127.50	4	7,309	0.05%
2023/11/27	20	137.04	8	132.75	125.50	12	7,161	0.17%
2023/11/24	3	130.33	3.2	134.47	139.00	-0.2	6,737	0.00%
2023/11/22	5.1	122.29	0	0.00	122.50	5.1	6,286	0.08%
2023/11/21	2	123.50	1	124.00	124.00	1	6,247	0.02%
2023/11/20	1.1	122.55	6	123.08	123.00	-4.9	6,208	-0.08%
2023/11/17	0	0.00	10	127.60	127.00	-10	6,142	-0.16%
2023/11/16	1	129.00	1	130.50	129.50	0	6,124	0.00%
2023/11/15	4	130.25	2	130.75	129.00	2	6,074	0.03%
2023/11/14	2	128.25	19	129.87	131.00	-17	6,020	-0.28%
2023/11/13	2	129.75	5	131.70	131.00	-3	5,958	-0.05%
2023/11/10	1	130.00	24	130.58	132.00	-23	5,855	-0.39%
2023/11/09	4	128.60	21	128.02	129.50	-17	5,621	-0.30%
2023/11/08	6	121.50	15	122.20	123.00	-9	5,388	-0.17%
2023/11/07	5.1	121.29	27.2	122.57	120.00	-22.1	5,235	-0.42%
2023/11/06	2	118.00	8	116.50	116.50	-6	4,945	-0.12%
2023/11/03	4	114.25	0	0.00	112.00	4	4,829	0.08%
2023/11/02	1	114.00	3	111.50	112.00	-2	4,675	-0.04%
2023/11/01	6	113.00	3	112.50	112.50	3	4,719	0.06%
2023/10/31	1	104.50	11	111.95	112.50	-10	4,614	-0.22%
2023/10/30	5	102.30	7	103.50	102.50	-2	4,409	-0.05%
2023/10/25	1	100.50	1	100.00	99.80	0	4,325	0.00%
2023/10/24	6	97.53	0	0.00	97.50	6	4,317	0.14%
2023/10/23	1	99.10	0	0.00	98.80	1	4,354	0.02%
2023/10/20	3.2	98.78	1.2	99.74	99.00	2	4,363	0.05%
2023/10/19	13	102.23	0	0.00	101.50	13	4,417	0.29%
2023/10/18	1	106.00	0	0.00	104.50	1	4,446	0.02%
2023/10/17	14	104.93	2	107.00	104.50	12	4,526	0.27%
2023/10/16	1	107.50	3	105.50	107.50	-2	4,590	-0.04%
2023/10/13	0	106.50	0	0.00	106.50	0	4,614	0.00%
2023/10/11	7	104.93	0	0.00	104.50	7	4,650	0.15%
2023/10/06	0	0.00	2	107.50	107.50	-2	4,674	-0.04%
2023/10/05	5	107.60	2	107.25	107.50	3	4,711	0.06%
2023/10/04	7	114.21	3	112.67	109.00	4	4,741	0.08%
2023/10/03	5	109.90	0	0.00	108.50	5	4,573	0.11%
2023/10/02	3	110.33	0	0.00	109.50	3	4,710	0.06%
2023/09/28	1	109.50	0	0.00	107.50	1	4,924	0.02%
2023/09/27	1	109.00	0	0.00	108.00	1	5,086	0.02%
2023/09/26	10	110.05	0	0.00	108.50	10	5,103	0.20%
2023/09/25	8	111.31	0	0.00	111.00	8	5,119	0.16%
2023/09/22	3	110.67	0	0.00	111.50	3	5,146	0.06%
2023/09/21	8	110.38	0	0.00	110.50	8	5,139	0.16%
2023/09/20	0	0.00	1	112.00	112.50	-1	5,107	-0.02%
2023/09/19	7	113.79	1	116.00	113.50	6	5,073	0.12%
2023/09/18	3	119.17	2	119.25	119.00	1	4,963	0.02%
2023/09/15	2	118.00	1	117.00	117.00	1	4,928	0.02%
2023/09/14	1	118.00	1	118.00	118.00	0	4,887	0.00%
2023/09/13	2	118.75	2	117.75	118.00	0	4,824	0.00%
2023/09/12	11	120.82	14.1	121.25	120.50	-3.1	4,754	-0.07%
2023/09/11	6	120.75	28	118.64	117.50	-22	4,616	-0.48%
2023/09/08	3	115.33	14	115.21	116.50	-11	4,370	-0.25%
2023/09/07	4.1	118.22	5.1	115.53	115.00	-1.1	4,311	-0.02%
2023/09/06	44	114.97	68.7	112.41	114.00	-24.7	4,118	-0.60%
2023/09/05	22.7	112.52	5	111.50	112.00	17.7	3,955	0.45%
2023/09/04	7	106.93	27.6	107.00	110.00	-20.6	3,740	-0.55%
2023/09/01	3.1	99.94	13	100.74	100.00	-9.9	3,578	-0.28%
2023/08/31	3	97.83	2	97.95	97.00	1	3,519	0.03%
2023/08/30	0	97.00	1	93.20	97.70	-1	3,555	-0.03%
2023/08/29	0.2	90.50	1	90.50	91.70	-0.9	3,535	-0.02%
2023/08/28	5.1	91.74	1	90.60	90.60	4.1	3,558	0.12%
2023/08/25	0	0.00	1	93.60	93.20	-1	3,585	-0.03%
2023/08/24	1	94.70	0	0.00	94.40	1	3,576	0.03%
2023/08/23	2	92.95	1	94.60	94.60	1	3,561	0.03%
2023/08/22	0	90.30	2	89.75	90.40	-2	3,524	-0.06%
2023/08/21	2	87.55	0	0.00	87.50	2	3,506	0.06%
2023/08/18	2	88.75	0	0.00	87.50	2	3,505	0.06%
2023/08/17	1	88.20	0	0.00	89.90	1	3,515	0.03%
2023/08/16	3	88.83	2	88.10	88.90	1	3,512	0.03%
2023/08/15	2	90.15	0	0.00	88.00	2	3,502	0.06%
2023/08/14	2	90.40	0	0.00	89.50	2	3,488	0.06%
2023/08/11	6	92.98	2	92.50	91.80	4	3,487	0.11%
2023/08/10	4	94.78	3	94.00	93.60	1	3,487	0.03%
2023/08/09	10	97.50	6	94.90	94.90	4	3,499	0.11%
2023/08/08	5	98.36	5	99.36	99.20	0	3,431	0.00%
2023/08/07	12	100.21	5	101.39	100.00	7	3,397	0.21%
2023/08/04	1	98.47	9	98.52	99.50	-8	3,254	-0.24%
2023/08/02	4	91.25	6	92.92	90.50	-2	3,095	-0.06%
2023/08/01	6	92.03	5	92.50	92.50	1	3,084	0.03%
2023/07/31	0	0.00	1	92.00	92.30	-1	3,097	-0.03%
2023/07/28	0	0.00	2	91.65	91.60	-2	3,081	-0.06%
2023/07/27	1	92.20	0	0.00	91.10	1	3,068	0.03%
2023/07/26	13	91.56	1	93.00	90.00	12	3,101	0.39%
2023/07/25	1.1	95.80	1	96.10	95.50	0	3,086	0.00%
2023/07/24	9	97.59	5	98.37	95.90	4	3,095	0.13%
2023/07/21	1	97.80	1	97.50	97.50	0	3,030	0.00%
2023/07/20	4.1	99.45	3	100.27	100.00	1.1	3,024	0.04%
2023/07/19	2	98.10	0	0.00	96.20	2	2,932	0.07%
2023/07/18	2	96.05	3	95.67	96.50	-1	2,905	-0.03%
2023/07/17	4	96.60	1	97.70	96.60	3	2,913	0.10%
2023/07/14	0	0.00	2	97.40	97.60	-2	2,935	-0.07%
2023/07/13	8.1	98.55	7	98.70	97.60	1.1	2,963	0.04%
2023/07/12	1	99.90	0.3	101.50	99.20	0.8	2,963	0.03%
2023/07/11	0.1	100.80	6	102.67	103.00	-6	2,923	-0.20%
2023/07/10	11.3	99.14	13	98.92	99.90	-1.7	2,853	-0.06%
2023/07/07	8	97.79	1	96.40	96.40	7	2,797	0.25%
2023/07/06	4	100.38	29	99.52	101.00	-25	2,753	-0.91%
2023/07/05	12.1	96.81	8	98.15	93.90	4.1	2,569	0.16%
2023/07/04	0	0.00	2	92.20	92.20	-2	2,486	-0.08%
2023/07/03	8	89.70	1	91.28	91.30	7	2,511	0.28%
2023/06/30	2	90.80	1	91.50	90.30	1	2,543	0.04%
2023/06/29	5	88.40	0	0.00	88.50	5	2,648	0.19%
2023/06/28	0	0.00	7	87.60	88.00	-7	2,944	-0.24%
2023/06/27	6	86.65	1	88.00	86.00	5	3,058	0.16%
2023/06/26	6	86.58	5	86.30	86.30	1	3,127	0.03%
2023/06/21	0.1	87.50	0	0.00	87.10	0.1	3,190	0.00%
2023/06/20	0	0.00	1	88.70	88.50	-1	3,180	-0.03%
2023/06/16	2	91.00	0	0.00	90.50	2	3,177	0.06%
2023/06/15	0	0.00	2	92.15	92.00	-2	3,176	-0.06%
2023/06/14	1	88.60	3	88.90	88.60	-2	3,176	-0.06%
2023/06/12	4	89.75	0	0.00	89.80	4	3,162	0.13%
2023/06/09	1	91.00	1	90.30	90.30	0	3,153	0.00%
2023/06/08	1	90.80	16	91.31	90.10	-15	3,136	-0.48%
2023/06/07	1	92.10	8	93.88	93.20	-7	3,092	-0.23%
2023/06/06	7	87.76	9	89.13	89.60	-2	2,970	-0.07%
2023/06/05	2	89.05	5	90.08	90.00	-3	2,919	-0.10%
2023/06/02	2	87.45	3	88.23	88.10	-1	2,829	-0.04%
2023/06/01	0	0.00	1	84.90	84.10	-1	2,751	-0.04%
2023/05/31	4	83.28	0	0.00	82.90	4	2,754	0.15%
2023/05/30	1	81.20	1	81.00	81.00	0	2,709	0.00%
2023/05/29	9	82.52	1	81.70	81.70	8	2,708	0.30%
2023/05/26	4	80.85	0.3	80.50	81.30	3.7	2,705	0.14%
2023/05/25	2	80.30	0	0.00	80.00	2	2,704	0.07%
2023/05/24	0.1	81.00	1	80.50	80.70	-1	2,717	-0.03%
2023/05/23	1	81.80	0	0.00	81.00	1	2,793	0.04%
2023/05/22	0	80.30	1	80.00	80.20	-1	2,834	-0.03%
2023/05/19	0	78.10	0.3	78.40	78.00	-0.3	2,833	-0.01%
2023/05/18	1.3	78.00	1.2	77.78	78.00	0.1	2,834	0.00%
2023/05/17	2.2	77.41	2.2	77.43	77.40	0	2,828	0.00%
2023/05/16	2.2	77.78	0	0.00	77.20	2.2	2,814	0.08%
2023/05/15	0	77.00	1	77.20	76.80	-1	2,805	-0.04%
2023/05/12	1	78.90	0.3	78.80	79.30	0.7	2,795	0.02%
2023/05/11	6.3	79.29	2	78.85	78.70	4.3	2,804	0.15%
2023/05/10	2	79.55	0	0.00	80.40	2	2,821	0.07%
2023/05/09	3	78.80	0	78.90	78.80	3	2,816	0.11%
2023/05/08	1	81.50	0	0.00	81.00	1	2,812	0.04%
2023/05/05	0	0.00	0	81.30	80.10	0	2,834	0.00%
2023/05/03	1	82.00	0	0.00	82.10	1	2,846	0.04%
2023/05/02	3	84.63	2	86.15	84.30	1	2,862	0.04%
2023/04/28	1	83.70	2	83.05	82.80	-1	2,943	-0.03%
2023/04/27	2	80.00	1	80.00	79.60	1	2,979	0.03%
2023/04/25	12	83.91	0	0.00	83.00	12	2,969	0.40%
2023/04/21	0	0.00	2	89.15	89.00	-2	2,953	-0.07%
2023/04/20	6	91.85	1	94.60	90.60	5	2,945	0.17%
2023/04/19	1	94.40	3	94.87	94.10	-2	3,037	-0.07%
2023/04/18	1	93.50	0	0.00	93.00	1	3,004	0.03%
2023/04/17	0	0.00	2.1	92.50	93.90	-2.1	3,010	-0.07%
2023/04/14	2	90.75	2	90.55	90.40	0	2,968	0.00%
2023/04/13	2	91.10	0	0.00	90.40	2	2,945	0.07%
2023/04/12	2.1	92.54	0	92.20	93.40	2.1	2,911	0.07%
2023/04/11	3.1	93.79	1	94.49	93.70	2.1	2,871	0.07%
2023/04/10	0.5	91.40	1	91.60	91.00	-0.5	2,772	-0.02%
2023/04/07	0.1	90.43	3	91.30	90.60	-2.9	2,734	-0.11%
2023/04/06	3.2	88.46	1	88.80	89.00	2.2	2,638	0.08%
2023/03/31	2	85.85	0	0.00	87.20	2	2,585	0.08%
2023/03/30	0	0.00	5	87.54	87.80	-5	2,526	-0.20%
2023/03/29	3	86.36	33.1	89.29	85.10	-30.1	2,387	-1.26%
2023/03/28	5.1	81.72	3	82.90	82.30	2.1	2,095	0.10%
2023/03/27	3	82.40	2	81.00	82.80	1	1,974	0.05%
2023/03/24	7	79.14	6	80.87	80.90	1	1,894	0.05%
2023/03/22	0	77.70	0	0.00	78.10	0	1,842	0.00%
2023/03/21	0	0.00	1	77.60	78.00	-1	1,844	-0.05%
2023/03/20	0.5	76.95	0	0.00	77.30	0.5	1,850	0.03%
2023/03/17	7	77.20	2.3	77.04	77.00	4.7	1,844	0.25%
2023/03/16	0.7	72.97	0	0.00	72.10	0.7	1,803	0.04%
2023/03/15	0	0.00	0.2	75.44	74.00	-0.2	1,808	-0.01%
2023/03/13	1.1	73.86	0	0.00	75.50	1.1	1,855	0.06%
2023/03/10	4.2	76.17	0	0.00	75.30	4.2	1,871	0.22%
2023/03/09	0	0.00	3	78.20	77.80	-3	1,897	-0.16%
2023/03/06	1	78.40	2	78.95	79.30	-1	1,982	-0.05%
2023/03/03	2	75.80	3	76.00	77.50	-1	2,067	-0.05%
2023/03/02	3.1	76.68	0	0.00	76.60	3.1	2,322	0.13%
2023/03/01	1	76.50	0	0.00	77.10	1	2,428	0.04%
2023/02/24	7.1	77.12	0	0.00	76.70	7.1	2,435	0.29%
2023/02/23	1	78.20	2	78.00	78.00	-1	2,420	-0.04%
2023/02/22	1	78.10	1	78.30	77.50	0	2,422	0.00%
2023/02/21	4	82.62	3	79.53	79.20	1	2,423	0.04%
2023/02/20	1	79.90	6.2	79.05	81.00	-5.2	2,353	-0.22%
2023/02/17	2	77.20	2	77.40	76.90	0	2,309	0.00%
2023/02/15	1	76.20	2	76.10	76.10	-1	2,374	-0.04%
2023/02/09	1	77.70	1	78.10	77.30	0	2,420	0.00%
2023/02/08	0	0.00	2	78.70	78.80	-2	2,417	-0.08%
2023/02/06	1	75.80	1	77.00	76.70	0	2,413	0.00%
2023/02/03	3.2	76.34	1	76.30	75.60	2.2	2,440	0.09%
2023/02/02	2.1	78.38	0	0.00	78.40	2.1	2,458	0.09%
2023/02/01	3	78.10	0	77.70	77.90	3	2,486	0.12%
2023/01/31	4	79.13	1	77.91	79.50	3	2,460	0.12%
2023/01/30	2	78.80	7	79.59	79.90	-5	2,435	-0.21%
2023/01/17	1.1	73.70	4	73.00	74.20	-3	2,326	-0.13%
2023/01/16	1	70.40	0	0.00	69.90	1	2,254	0.04%
2023/01/12	0	0.00	11	73.22	72.50	-11	2,229	-0.49%
2023/01/11	0	0.00	1	74.50	74.10	-1	2,223	-0.04%
2023/01/09	5	76.28	10	76.81	75.20	-5	2,193	-0.23%
2023/01/06	2	71.90	1	73.10	73.10	1	2,076	0.05%
2023/01/05	5	73.00	0.1	73.60	71.90	4.9	2,069	0.24%
2023/01/04	2	70.00	1	70.90	70.80	1	2,021	0.05%
2022/12/30	2	69.55	0	0.00	68.10	2	2,013	0.10%
2022/12/29	0	0.00	1	69.00	69.10	-1	2,026	-0.05%
2022/12/28	0.1	67.20	0	0.00	66.90	0.1	2,073	0.00%
2022/12/27	2	68.70	0.1	69.20	68.20	1.9	2,079	0.09%
2022/12/26	1	67.80	1	67.30	67.00	0	2,084	0.00%
2022/12/21	1	66.60	0	0.00	66.60	1	2,129	0.05%
2022/12/20	0	0.00	0.2	69.80	67.10	-0.2	2,140	-0.01%
2022/12/16	2	70.50	0	0.00	71.40	2	2,139	0.09%
2022/12/15	0.2	72.90	0.1	72.30	71.90	0.1	2,144	0.00%
2022/12/12	0.1	71.10	2	71.10	70.90	-1.9	2,117	-0.09%
2022/12/09	0	70.60	0	0.00	69.80	0	2,110	0.00%
2022/12/08	0	71.00	0	0.00	70.60	0	2,100	0.00%
2022/12/07	3	71.30	7	71.93	71.50	-4	2,092	-0.19%
2022/12/05	1	75.90	0	0.00	74.50	1	2,069	0.05%
2022/12/02	2	76.10	0	0.00	76.10	2	2,032	0.10%
2022/11/29	3	75.53	1.1	75.42	76.40	1.9	1,991	0.09%
2022/11/28	1	78.60	0.2	79.10	78.80	0.8	1,970	0.04%
2022/11/25	5	80.28	8	79.69	79.30	-3	1,999	-0.15%
2022/11/24	6	79.55	10	79.82	81.50	-4	2,007	-0.20%
2022/11/23	1	75.50	7	73.77	75.50	-6	1,717	-0.35%
2022/11/22	0	0.00	0.1	67.90	68.70	-0.1	1,617	-0.01%
2022/11/18	2	70.30	0	0.00	68.80	2	1,630	0.12%
2022/11/15	1	67.00	0	0.00	68.50	1	1,755	0.06%
2022/11/14	0	0.00	1	67.20	67.20	-1	1,735	-0.06%
2022/11/11	5	66.52	0	0.00	65.80	5	1,720	0.29%
2022/11/10	2	66.40	5	66.58	66.90	-3	1,656	-0.18%
2022/11/08	1	64.70	0	0.00	62.70	1	1,608	0.06%
2022/11/04	2	63.90	5	63.40	63.50	-3	1,608	-0.19%
2022/11/03	1	63.00	0.1	63.30	63.40	0.9	1,598	0.06%
2022/10/31	0	0.00	7	61.40	61.80	-7	1,530	-0.46%
2022/10/28	7	57.23	3	56.20	56.20	4	1,509	0.26%
2022/10/27	0	0.00	4	60.40	60.30	-4	1,465	-0.27%
2022/10/25	1	58.70	2	58.30	58.00	-1	1,444	-0.07%
2022/10/20	0	0.00	1	61.00	61.00	-1	1,492	-0.07%
2022/10/19	1	60.70	0	0.00	60.60	1	1,494	0.07%
2022/10/18	0	0.00	1	60.50	60.60	-1	1,485	-0.07%
2022/10/17	0	0.00	1	59.00	60.50	-1	1,477	-0.07%
2022/10/13	4	56.00	0	0.00	55.20	4	1,456	0.27%
2022/10/12	3	59.43	1	60.50	58.80	2	1,436	0.14%
2022/10/11	1	58.90	0	0.00	59.60	1	1,429	0.07%
2022/10/07	0	0.00	2	62.80	62.50	-2	1,429	-0.14%
2022/10/06	2	63.45	5	63.60	63.70	-3	1,440	-0.21%
2022/10/05	2	64.35	3	64.50	65.00	-1	1,425	-0.07%
2022/10/03	2	60.20	2	60.50	59.90	0	1,373	0.00%
2022/09/30	0	0.00	1	58.90	60.90	-1	1,383	-0.07%
2022/09/29	3	60.40	0	0.00	60.20	3	1,383	0.22%
2022/09/27	1	63.50	0	0.00	63.50	1	1,407	0.07%
2022/09/26	2	66.65	0	0.00	66.10	2	1,423	0.14%
2022/09/23	4	71.38	0	0.00	70.20	4	1,429	0.28%
2022/09/21	0	0.00	0.1	71.70	71.40	-0.1	1,442	-0.01%
2022/09/20	1	72.50	3	72.77	72.80	-2	1,452	-0.14%
2022/09/19	1	72.90	0	0.00	72.60	1	1,460	0.07%
2022/09/16	0	0.00	1	76.00	74.50	-1	1,459	-0.07%
2022/09/13	2	76.80	1	77.00	76.20	1	1,498	0.07%
2022/09/12	3	76.90	0	0.00	77.10	3	1,525	0.20%
2022/09/05	1	77.60	3	77.17	78.00	-2	1,578	-0.13%
2022/09/02	2	80.00	0	0.00	80.50	2	1,593	0.13%
2022/09/01	2	81.75	1	82.60	80.80	1	1,578	0.06%
2022/08/31	7	81.24	6	82.47	82.00	1	1,524	0.07%
2022/08/25	1	77.60	2	77.30	77.00	-1	1,506	-0.07%
2022/08/24	3	79.07	3	77.30	77.20	0	1,540	0.00%
2022/08/23	3	80.33	6	76.98	82.00	-3	1,536	-0.20%
2022/08/19	0	0.00	1	77.10	76.70	-1	1,507	-0.07%
2022/08/18	2	75.50	2	76.00	76.60	0	1,507	0.00%
2022/08/16	0	0.00	3	77.00	76.10	-3	1,520	-0.20%
2022/08/15	1	76.50	0	0.00	76.50	1	1,532	0.07%
2022/08/11	0	0.00	1	73.50	73.50	-1	1,545	-0.06%
2022/08/08	0	0.00	2	72.15	72.30	-2	1,647	-0.12%
2022/08/05	0	0.00	4	71.45	70.80	-4	1,650	-0.24%
2022/08/04	2	68.10	1	68.80	69.20	1	1,658	0.06%
2022/08/03	2	73.20	0	0.00	71.30	2	1,638	0.12%
2022/08/02	0	0.00	2	71.60	71.60	-2	1,654	-0.12%
2022/07/28	3	70.33	1	71.10	70.50	2	1,747	0.11%
2022/07/27	7	68.00	8	68.01	70.90	-1	1,751	-0.06%
2022/07/26	2	74.50	0	0.00	73.70	2	1,710	0.12%
2022/07/21	4	77.58	1	78.70	78.70	3	1,764	0.17%
2022/07/20	0	0.00	2	76.05	76.40	-2	1,792	-0.11%
2022/07/19	1	74.50	0	0.00	74.40	1	1,796	0.06%
2022/07/18	0	0.00	1	75.00	74.30	-1	1,826	-0.05%
2022/07/14	0	0.00	2	71.10	72.80	-2	1,835	-0.11%
2022/07/13	0.1	70.70	1	71.40	69.30	-0.9	1,821	-0.05%
2022/07/12	1	68.10	1	68.70	68.60	0	1,825	0.00%
2022/07/11	0	0.00	2	71.25	71.40	-2	1,825	-0.11%
2022/07/08	2.1	71.82	3	71.97	72.30	-1	1,823	-0.05%
2022/07/07	2	68.80	2	69.00	69.10	0	1,815	0.00%
2022/07/06	1	68.50	2	67.00	66.10	-1	1,824	-0.05%
2022/07/05	3	70.97	0	0.00	70.70	3	1,812	0.17%
2022/07/01	2	78.25	0	0.00	77.10	2	1,816	0.11%
2022/06/30	5	83.10	0	0.00	85.00	5	1,806	0.28%
2022/06/24	2	82.05	1	81.90	82.20	1	1,808	0.06%
2022/06/22	0	0.00	1	80.30	80.20	-1	1,829	-0.05%
2022/06/21	0	0.00	1	83.30	83.20	-1	1,825	-0.05%
2022/06/14	1	86.60	2	88.40	88.50	-1	1,838	-0.05%
2022/06/13	3	88.97	0	0.00	88.10	3	1,867	0.16%
2022/06/08	2	92.80	0	0.00	92.90	2	1,988	0.10%
2022/06/07	2	94.60	0	0.00	94.60	2	1,983	0.10%
2022/06/02	0	0.00	2	95.30	94.10	-2	1,939	-0.10%
2022/06/01	0	0.00	1	95.40	95.40	-1	1,958	-0.05%
2022/05/31	3	93.83	3	93.20	94.40	0	1,934	0.00%
2022/05/30	1	89.50	0	0.00	90.10	1	1,943	0.05%
2022/05/27	0	0.00	1	88.50	88.20	-1	1,926	-0.05%
2022/05/24	0	0.00	1	83.90	83.60	-1	1,972	-0.05%
2022/05/20	1	88.00	1	87.80	87.80	0	1,996	0.00%
2022/05/19	1	85.50	0	0.00	88.00	1	1,989	0.05%
2022/05/17	3	85.47	3	88.80	88.80	0	1,971	0.00%
2022/05/16	1	84.50	0	0.00	82.00	1	1,938	0.05%
2022/05/13	0	0.00	4	83.05	83.60	-4	1,979	-0.20%
2022/05/12	1	84.60	6	83.43	81.30	-5	2,035	-0.25%
2022/05/11	9	82.20	1	83.60	83.40	8	2,082	0.38%
2022/05/10	2	79.50	6	79.55	82.30	-4	2,107	-0.19%
2022/05/09	5	80.48	0	0.00	80.00	5	2,170	0.23%
2022/05/06	3	81.67	0	0.00	82.10	3	2,175	0.14%
2022/05/05	2	82.85	2	83.70	85.30	0	2,191	0.00%
2022/05/04	0	0.00	1	84.30	84.30	-1	2,143	-0.05%
2022/04/28	1.1	84.06	0	0.00	83.90	1.1	2,166	0.05%
2022/04/27	1	84.10	0	0.00	83.10	1	2,167	0.05%
2022/04/26	8	90.08	2	90.10	89.80	6	2,145	0.28%
2022/04/25	0	0.00	1	92.30	92.10	-1	2,135	-0.05%
2022/04/22	0	0.00	2	94.40	94.00	-2	2,131	-0.09%
2022/04/21	0	0.00	2	92.15	92.90	-2	2,136	-0.09%
2022/04/20	2	90.50	1	90.70	90.60	1	2,184	0.05%
2022/04/19	4	92.42	3	92.27	91.40	1	2,299	0.04%
2022/04/18	4	91.73	4	91.98	91.50	0	2,333	0.00%
2022/04/15	4	95.03	1	94.70	94.40	3	2,345	0.13%
2022/04/13	0	97.90	0	0.00	98.00	0	2,452	0.00%
2022/04/12	3	97.33	1	98.00	97.60	2	2,501	0.08%
2022/04/08	0.1	95.90	1	95.40	97.60	-0.9	2,513	-0.04%
2022/04/07	9	94.99	6.3	94.84	95.70	2.7	2,509	0.11%
2022/04/06	1	99.30	0	0.00	98.40	1	2,477	0.04%
2022/04/01	2	98.50	1	98.90	98.80	1	2,510	0.04%
2022/03/30	7.2	101.97	0	0.00	101.50	7.2	2,521	0.29%
2022/03/29	0	0.00	4.2	103.00	103.00	-4.2	2,559	-0.17%
2022/03/28	7	101.07	3	101.00	101.50	4	2,593	0.15%
2022/03/25	0	0.00	1	103.00	103.00	-1	2,609	-0.04%
2022/03/23	1	101.50	0	0.00	101.50	1	2,726	0.04%
2022/03/21	2	104.00	0	0.00	101.50	2	2,741	0.07%
2022/03/18	1	102.00	7	102.07	102.50	-6	2,723	-0.22%
2022/03/17	4	100.25	5	100.90	101.50	-1	2,748	-0.04%
2022/03/16	9	94.99	9	95.76	98.00	0	2,722	0.00%
2022/03/15	7	95.39	11	95.41	93.50	-4	2,697	-0.15%
2022/03/14	3	97.23	3	96.97	97.70	0	2,684	0.00%
2022/03/11	15	98.71	5	98.30	98.20	10	2,642	0.38%
2022/03/10	5	102.50	1	103.00	103.00	4	2,574	0.16%
2022/03/09	0	0.00	1	101.50	100.50	-1	2,586	-0.04%
2022/03/08	2	99.55	1	103.50	99.60	1	2,604	0.04%
2022/03/07	2	101.77	4	101.50	101.50	-2	2,589	-0.08%
2022/03/04	7	106.50	0	0.00	106.00	7	2,595	0.27%
2022/03/03	7	109.86	7.2	110.86	110.00	-0.2	2,628	-0.01%
2022/03/02	3	104.50	1	106.00	107.00	2	2,610	0.08%
2022/03/01	1	105.50	1	107.00	106.50	0	2,633	0.00%
2022/02/25	0	0.00	1	101.50	101.50	-1	2,676	-0.04%
2022/02/24	4	101.63	1	101.50	101.00	3	2,723	0.11%
2022/02/22	4	105.63	0	0.00	104.50	4	2,759	0.14%
2022/02/21	0	109.50	0	0.00	109.50	0	2,769	0.00%
2022/02/18	0	109.50	0	0.00	110.00	0	2,858	0.00%
2022/02/17	1	109.05	0	0.00	111.50	1	2,913	0.04%
2022/02/16	0	0.00	1	108.50	109.00	-1	2,929	-0.03%
2022/02/14	1	110.94	0	0.00	108.50	1	2,902	0.04%
2022/02/11	6	113.17	3	114.00	113.50	3	2,876	0.11%
2022/02/10	1	117.00	2	117.25	118.00	-1	2,850	-0.04%
2022/02/09	3	113.17	1	113.00	114.50	2	2,845	0.07%
2022/02/08	0.1	117.00	0	0.00	116.00	0.1	2,795	0.00%
2022/02/07	1	118.50	0	0.00	115.00	1	2,876	0.03%
2022/01/26	2	116.00	1	116.50	116.50	1	2,887	0.03%
2022/01/25	2	117.00	6	116.50	116.50	-4	2,991	-0.13%
2022/01/21	3	117.67	0	0.00	117.00	3	3,215	0.09%
2022/01/20	0.1	120.28	0	0.00	121.50	0.1	3,291	0.00%
2022/01/19	1	120.00	0	0.00	119.50	1	3,567	0.03%
2022/01/18	0	122.00	0	0.00	122.00	0	3,646	0.00%
2022/01/17	1	123.50	2	124.25	124.50	-1	3,659	-0.03%
2022/01/14	0	0.00	1	123.00	123.00	-1	3,713	-0.03%
2022/01/13	7.1	118.50	6	120.25	119.50	1.1	3,747	0.03%
2022/01/12	4	121.13	0	0.00	119.00	4	3,707	0.11%
2022/01/11	2	126.75	0	0.00	125.50	2	3,610	0.06%
2022/01/10	4	129.75	0	0.00	130.50	4	3,587	0.11%
2022/01/07	8	129.50	2	131.00	130.50	6	3,580	0.17%
2022/01/05	4	139.38	0	0.00	138.50	4	3,510	0.11%
2022/01/04	0	0.00	1	145.00	144.50	-1	3,482	-0.03%
2022/01/03	0	0.00	2	144.50	143.50	-2	3,523	-0.06%
2021/12/29	1	140.50	1	142.00	142.00	0	3,609	0.00%
2021/12/28	3	144.00	1	143.00	143.00	2	3,672	0.05%
2021/12/27	0	141.00	3	142.00	142.50	-3	3,682	-0.08%
2021/12/24	0	0.00	1	142.00	141.50	-1	3,727	-0.03%
2021/12/23	1	139.50	5.4	141.33	141.00	-4.4	3,746	-0.12%
2021/12/22	0	0.00	8	139.25	139.50	-8	3,769	-0.21%
2021/12/21	0.2	137.00	7	135.79	137.50	-6.8	3,741	-0.18%
2021/12/20	4	133.88	0	0.00	133.50	4	3,731	0.11%
2021/12/17	14.1	135.83	2	136.75	137.50	12.1	3,723	0.33%
2021/12/16	1	141.00	3	142.33	142.50	-2	3,647	-0.05%
2021/12/15	2	139.50	0	0.00	140.00	2	3,687	0.05%
2021/12/14	5.1	141.18	1	139.50	139.50	4.1	3,746	0.11%
2021/12/13	2	144.50	1	146.00	144.00	1	3,887	0.03%
2021/12/10	3	142.50	5	142.00	141.50	-2	4,011	-0.05%
2021/12/09	1	145.00	2	144.25	144.00	-1	4,040	-0.02%
2021/12/08	10	146.70	6	145.67	145.00	4	4,087	0.10%
2021/12/07	0	146.00	3	146.00	146.00	-3	4,097	-0.07%
2021/12/03	2	145.50	2	145.50	146.00	0	4,183	0.00%
2021/12/02	4	144.50	0	144.50	146.00	4	4,229	0.09%
2021/12/01	3	146.00	1	146.02	146.50	2	4,262	0.05%
2021/11/30	4.1	150.48	1	148.50	147.00	3.1	4,382	0.07%
2021/11/29	2	146.25	9	147.28	147.00	-7	4,439	-0.16%
2021/11/26	15.1	143.54	0.1	145.50	145.00	15.1	4,498	0.33%
2021/11/25	4	149.13	4	150.88	148.00	0	4,473	0.00%
2021/11/24	4.1	148.66	0.1	148.50	149.00	4	4,490	0.09%
2021/11/23	6	152.93	1	151.02	151.00	5	4,467	0.11%
2021/11/22	2	156.02	0	156.50	156.00	2	4,482	0.04%
2021/11/19	0	0.00	3	157.68	156.00	-3	4,636	-0.07%
2021/11/18	0	0.00	3	155.83	156.00	-3	4,675	-0.06%
2021/11/17	0	157.00	10	156.60	157.50	-10	4,698	-0.21%
2021/11/16	0.1	155.00	1	155.00	154.50	-0.9	4,643	-0.02%
2021/11/15	2	153.00	1	152.00	151.50	1	4,594	0.02%
2021/11/12	1	152.00	2	152.50	152.50	-1	4,614	-0.02%
2021/11/11	2	151.00	0	0.00	150.00	2	4,616	0.04%
2021/11/10	0	152.00	4	151.38	151.50	-4	4,664	-0.09%
2021/11/09	3	148.00	3	149.17	148.50	0	4,682	0.00%
2021/11/08	1	149.50	1	149.50	149.00	0	4,654	0.00%
2021/11/05	8	149.19	1	148.00	152.00	7	4,661	0.15%
2021/11/04	3	150.00	0	0.00	150.00	3	4,693	0.06%
2021/11/03	2	155.25	4.2	157.64	155.00	-2.2	4,630	-0.05%
2021/11/02	7.2	159.41	8	161.81	154.00	-0.8	4,621	-0.02%
2021/11/01	2	160.00	7	159.64	161.00	-5	4,584	-0.11%
2021/10/29	11	163.00	25	162.72	159.50	-14	4,642	-0.30%
2021/10/28	3	160.17	1.2	158.50	158.50	1.8	4,492	0.04%
2021/10/27	6.1	158.86	15.2	158.61	161.50	-9.1	4,457	-0.20%
2021/10/26	4	148.38	3	149.33	149.00	1	4,249	0.02%
2021/10/22	0	0.00	1	142.00	140.00	-1	4,315	-0.02%
2021/10/21	2	147.00	1	146.50	143.50	1	4,357	0.02%
2021/10/20	0	0.00	0.2	143.00	143.50	-0.2	4,338	0.00%
2021/10/19	2	142.75	2	142.50	143.00	0	4,470	0.00%
2021/10/15	3	139.33	5	139.70	140.00	-2	4,962	-0.04%
2021/10/14	0.1	136.00	0	0.00	136.00	0.1	5,063	0.00%
2021/10/13	1	133.00	2	133.00	133.50	-1	5,126	-0.02%
2021/10/12	3	137.33	0	0.00	136.50	3	5,191	0.06%
2021/10/08	5	142.40	4.1	145.29	142.00	0.9	5,281	0.02%
2021/10/06	1	140.01	0	0.00	137.50	1	5,607	0.02%
2021/10/05	3	135.33	1	138.50	138.50	2	5,874	0.03%
2021/10/04	1	137.00	0	0.00	132.00	1	6,024	0.02%
2021/10/01	3	135.83	0.1	136.50	136.50	2.9	6,243	0.05%
2021/09/30	2	140.50	1.1	140.95	143.50	1	6,511	0.01%
2021/09/29	6	139.83	0	0.00	140.50	6	6,543	0.09%
2021/09/27	0.2	151.50	2	151.00	149.50	-1.8	6,785	-0.03%
2021/09/24	1	150.50	1	150.50	150.50	0	6,839	0.00%
2021/09/23	1	150.00	1	149.50	150.00	0	6,992	0.00%
2021/09/22	3	150.50	1	149.50	149.50	2	7,012	0.03%
2021/09/17	5	146.80	2	149.00	150.50	3	7,006	0.04%
2021/09/16	6.2	147.24	3	145.33	144.50	3.2	7,056	0.05%
2021/09/15	4.1	148.65	0	0.00	150.00	4.1	7,098	0.06%
2021/09/14	3	158.83	2	160.25	159.50	1	7,042	0.01%
2021/09/13	8.1	158.38	2	157.75	157.00	6.1	7,067	0.09%
2021/09/10	4	162.50	0	0.00	163.50	4	7,043	0.06%
2021/09/09	2	165.50	2	166.75	165.00	0	7,066	0.00%
2021/09/08	3	162.67	0	0.00	164.00	3	7,095	0.04%
2021/09/07	6.1	165.48	1	164.50	165.00	5.1	7,193	0.07%
2021/09/06	3	170.33	7	175.50	172.00	-4	7,207	-0.06%
2021/09/03	4.1	174.01	5	174.40	174.00	-1	7,311	-0.01%
2021/09/02	0	0.00	7.3	174.45	175.00	-7.3	7,603	-0.10%
2021/09/01	2.1	172.07	10	172.55	175.00	-7.9	7,580	-0.10%
2021/08/31	3	166.83	5	166.90	168.50	-2	7,481	-0.03%
2021/08/30	3	168.17	0	0.00	166.00	3	7,499	0.04%
2021/08/27	0	0.00	3	171.33	170.50	-3	7,502	-0.04%
2021/08/26	1	168.50	4	169.88	170.50	-3	7,514	-0.04%
2021/08/25	6.1	169.85	9	169.78	170.00	-2.9	7,537	-0.04%
2021/08/24	0	0.00	10.9	161.51	162.00	-10.9	7,398	-0.15%
2021/08/23	1	155.00	1	156.50	155.00	0	7,405	0.00%
2021/08/20	0	0.00	2	141.25	145.00	-2	7,416	-0.03%
2021/08/19	1	145.50	0.2	144.00	144.50	0.8	7,559	0.01%
2021/08/18	4.2	143.57	1	141.00	150.00	3.2	7,845	0.04%
2021/08/17	10	148.50	11	148.05	145.50	-1	7,965	-0.01%
2021/08/16	2	141.75	4	142.25	147.50	-2	7,970	-0.03%
2021/08/13	3	145.67	0	0.00	145.00	3	7,943	0.04%
2021/08/12	1	152.50	3	153.17	153.50	-2	7,946	-0.03%
2021/08/11	1	150.00	1	152.00	152.00	0	8,010	0.00%
2021/08/10	3	154.67	7	155.57	154.00	-4	8,085	-0.05%
2021/08/06	1	162.00	0.1	164.00	162.50	0.9	8,227	0.01%
2021/08/05	14.1	162.46	0	0.00	163.50	14.1	8,291	0.17%
2021/08/04	3	166.17	6	165.25	165.50	-3	8,341	-0.04%
2021/08/03	4	161.25	1	162.00	162.00	3	8,289	0.04%
2021/08/02	5.1	162.10	4	164.50	161.50	1.1	8,306	0.01%
2021/07/29	4	164.13	3	164.50	167.00	1	8,323	0.01%
2021/07/28	7	165.00	2	169.50	165.00	5	8,391	0.06%
2021/07/27	16.1	172.50	3	174.67	169.50	13.1	8,463	0.15%
2021/07/26	0	0.00	0.1	177.50	177.50	-0.1	8,524	0.00%
2021/07/23	7	178.50	3	180.67	176.00	4	8,542	0.05%
2021/07/22	5	185.30	2	185.25	183.50	3	8,500	0.04%
2021/07/21	1	183.00	9	185.39	187.50	-8	8,323	-0.10%
2021/07/20	6.2	176.00	3	177.33	173.50	3.2	8,132	0.04%
2021/07/19	1	182.00	0	0.00	181.00	1	8,090	0.01%
2021/07/16	3	181.33	2	179.50	178.00	1	8,076	0.01%
2021/07/14	0	0.00	4	184.50	187.00	-4	7,974	-0.05%
2021/07/13	3.1	189.99	2	183.75	181.50	1.1	7,875	0.01%
2021/07/12	8.1	183.14	11.5	182.96	187.00	-3.4	7,644	-0.04%
2021/07/09	3.1	173.32	6	174.00	171.00	-2.9	7,354	-0.04%
2021/07/08	3	169.33	1	167.50	170.00	2	7,228	0.03%
2021/07/07	2.1	165.83	21.2	168.02	167.50	-19.1	7,034	-0.27%
2021/07/06	1	160.50	3	161.00	160.50	-2	6,822	-0.03%
2021/07/05	7	162.07	3	162.33	161.50	4	6,856	0.06%
2021/07/02	12.2	159.30	18	159.33	160.50	-5.8	6,846	-0.08%
2021/07/01	1	151.00	0	0.00	150.00	1	6,993	0.01%
2021/06/30	0	0.00	1	159.50	155.50	-1	6,981	-0.01%
2021/06/28	2	157.00	1	156.00	156.50	1	6,977	0.01%
2021/06/25	14	158.32	1	158.00	155.00	13	6,965	0.19%
2021/06/24	3	155.00	7.5	156.40	155.50	-4.5	6,906	-0.07%
2021/06/23	5	153.00	6	152.00	152.00	-1	6,737	-0.01%
2021/06/22	11.5	151.15	10	149.50	148.50	1.5	6,674	0.02%
2021/06/21	2	149.50	5	149.40	149.50	-3	6,650	-0.05%
2021/06/18	0	0.00	1	150.50	149.00	-1	6,656	-0.02%
2021/06/17	0.4	149.50	0	0.00	151.00	0.4	6,696	0.01%
2021/06/16	2	151.00	5.5	149.14	148.50	-3.5	6,684	-0.05%
2021/06/15	1	150.00	1	150.00	151.00	0	6,544	0.00%
2021/06/11	0	0.00	2	150.50	147.00	-2	6,582	-0.03%
2021/06/10	5	148.00	42	151.85	147.00	-37	6,566	-0.56%
2021/06/09	10	138.00	16	140.59	141.00	-6	6,218	-0.10%
2021/06/07	13	136.88	11	137.82	138.50	2	6,302	0.03%
2021/06/04	12	136.13	10	138.00	140.00	2	6,304	0.03%
2021/06/03	22	137.86	24	138.58	137.50	-2	6,390	-0.03%
2021/06/02	27	138.59	30	136.00	136.00	-3	6,376	-0.05%
2021/06/01	0	0.00	3.8	143.57	143.00	-3.8	6,310	-0.06%
2021/05/28	0	0.00	12	141.38	141.50	-12	6,278	-0.19%
2021/05/27	12	136.50	15	138.73	138.00	-3	6,266	-0.05%
2021/05/26	20	134.00	21	136.79	135.50	-1	6,186	-0.02%
2021/05/25	10	131.00	21	134.17	135.00	-11	5,925	-0.19%
2021/05/24	0	0.00	1	123.00	123.00	-1	5,848	-0.02%
2021/05/19	11	119.95	10	122.00	121.50	1	6,021	0.02%
2021/05/18	12	121.75	2	122.00	123.00	10	6,011	0.17%
2021/05/17	1	114.50	1	117.00	117.00	0	6,035	0.00%
2021/05/14	1	123.50	1	115.00	116.00	0	6,001	0.00%
2021/05/13	1	117.00	3	118.50	121.50	-2	6,052	-0.03%
2021/05/12	5	114.40	4	109.88	113.00	1	6,237	0.02%
2021/05/11	7	122.00	5	121.40	119.00	2	6,303	0.03%
2021/05/10	1.1	129.27	2	134.75	129.50	-0.9	6,376	-0.01%
2021/05/07	10.3	132.10	5	134.30	134.50	5.3	6,490	0.08%
2021/05/06	1	127.00	5	125.40	124.00	-4	6,531	-0.06%
2021/05/05	14	131.14	3	129.00	127.00	11	6,646	0.17%
2021/05/04	11	129.91	1	129.00	129.00	10	6,867	0.15%
2021/05/03	42.5	144.56	5	150.20	141.50	37.5	7,454	0.50%
2021/04/29	5.2	157.56	1	157.50	156.00	4.2	7,692	0.05%
2021/04/28	0.3	160.50	16	160.84	158.00	-15.8	7,845	-0.20%
2021/04/27	1.3	156.10	8	157.69	159.00	-6.8	7,982	-0.08%
2021/04/26	1	152.50	0	0.00	152.00	1	8,109	0.01%
2021/04/23	16	150.34	0	0.00	152.00	16	8,168	0.20%
2021/04/22	14	155.00	14	152.00	148.50	0	8,232	0.00%
2021/04/21	0	0.00	1	155.50	156.00	-1	8,435	-0.01%
2021/04/20	0	0.00	3	157.83	159.00	-3	8,825	-0.03%
2021/04/19	2	154.75	7	155.14	158.00	-5	9,012	-0.06%
2021/04/16	9.1	153.91	1	153.05	152.50	8	9,471	0.08%
2021/04/15	3	154.67	0	0.00	156.00	3	9,474	0.03%
2021/04/14	3.1	153.32	2	153.50	155.00	1.1	9,509	0.01%
2021/04/13	2	161.00	2	161.50	158.50	0	9,638	0.00%
2021/04/12	4	165.75	1	167.50	163.00	3	9,678	0.03%
2021/04/09	3	165.17	4	166.88	164.00	-1	9,762	-0.01%
2021/04/08	3.2	169.97	7	168.43	166.50	-3.8	9,878	-0.04%
2021/04/07	4.1	166.75	34	167.71	165.50	-29.9	9,876	-0.30%
2021/04/06	2	154.50	4	155.50	157.00	-2	9,798	-0.02%
2021/04/01	3	155.33	1	153.00	153.00	2	10,358	0.02%
2021/03/31	4.1	153.77	12	154.54	156.00	-8	10,433	-0.08%
2021/03/30	1	148.00	3	148.33	149.00	-2	10,451	-0.02%
2021/03/29	2	147.00	3	147.00	147.50	-1	10,529	-0.01%
2021/03/26	1	145.00	4	144.75	145.50	-3	10,544	-0.03%
2021/03/25	3	140.83	5	140.80	141.00	-2	10,589	-0.02%
2021/03/24	3	144.17	3	144.17	142.50	0	10,613	0.00%
2021/03/23	3.1	142.00	1	142.50	142.50	2.1	10,681	0.02%
2021/03/22	7	140.79	2	140.75	141.00	5	10,744	0.05%
2021/03/19	7	145.14	2	144.50	144.50	5	10,707	0.05%
2021/03/18	5	147.50	3	148.17	148.00	2	10,725	0.02%
2021/03/17	6	146.75	7.1	149.68	146.00	-1.1	10,821	-0.01%
2021/03/16	3	145.83	0	0.00	146.50	3	10,811	0.03%
2021/03/15	12	148.25	0	0.00	147.50	12	10,953	0.11%
2021/03/12	4	152.13	1	154.00	152.00	3	10,983	0.03%
2021/03/11	16	148.44	1	149.50	150.50	15	11,073	0.14%
2021/03/10	2	149.50	0	0.00	148.00	2	11,186	0.02%
2021/03/09	6.4	147.51	6	146.00	149.50	0.4	11,559	0.00%
2021/03/08	12	154.58	0	0.00	152.50	12	12,197	0.10%
2021/03/05	2	154.50	1	156.00	156.50	1	12,262	0.01%
2021/03/04	2	158.50	0	0.00	158.00	2	12,337	0.02%
2021/03/03	3	158.33	6	159.58	163.00	-3	12,440	-0.02%
2021/03/02	2	164.00	0	0.00	161.00	2	12,817	0.02%
2021/02/26	19	160.11	2	159.25	159.50	17	12,899	0.13%
2021/02/25	6	167.42	4	169.25	166.00	2	12,939	0.02%
2021/02/24	8	170.25	10	168.00	166.50	-2	13,244	-0.02%
2021/02/23	3.1	167.06	1.2	168.08	167.50	1.9	13,435	0.01%
2021/02/22	1	169.00	3	171.33	171.00	-2	13,582	-0.01%
2021/02/19	34	166.62	33	165.00	167.00	1	13,916	0.01%
2021/02/18	2	163.00	0	0.00	164.50	2	14,899	0.01%
2021/02/17	0	0.00	1.1	163.89	164.50	-1.1	15,466	-0.01%
2021/02/05	28.1	156.66	28	157.89	156.00	0.1	15,559	0.00%
2021/02/04	1.1	157.26	1	157.50	159.50	0.1	15,583	0.00%
2021/02/03	9	170.56	13	169.00	163.00	-4	15,439	-0.03%
2021/02/02	4	159.75	10	162.05	168.00	-6	15,199	-0.04%
2021/02/01	3	153.00	1	152.00	155.50	2	15,066	0.01%
2021/01/29	26	159.83	30	163.28	155.00	-4	14,987	-0.03%
2021/01/28	2	161.25	1	162.00	160.00	1	14,856	0.01%
2021/01/27	7.1	167.97	5	167.30	166.50	2.1	14,893	0.01%
2021/01/26	41.1	168.30	37	169.08	163.00	4.1	14,728	0.03%
2021/01/25	16	170.38	30.3	174.04	167.00	-14.3	14,401	-0.10%
2021/01/22	8.4	162.08	13	160.96	166.00	-4.6	13,660	-0.03%
2021/01/21	2	151.25	2	150.75	151.00	0	13,328	0.00%
2021/01/20	10	148.40	3	148.67	146.50	7	13,151	0.05%
2021/01/19	5	151.30	19	149.13	150.00	-14	12,974	-0.11%
2021/01/18	14	140.54	11	138.23	142.50	3	12,790	0.02%
2021/01/15	2	147.00	6	144.58	142.50	-4	12,768	-0.03%
2021/01/14	16	148.84	10.2	150.43	146.00	5.8	12,692	0.05%
2021/01/13	2	146.75	26	148.35	149.00	-24	12,473	-0.19%
2021/01/12	6	143.67	6	143.83	140.00	0	12,074	0.00%
2021/01/11	16	142.50	10	143.00	144.50	6	11,881	0.05%
2021/01/08	4	132.75	9.2	133.30	134.00	-5.2	11,457	-0.04%
2021/01/07	2	133.25	2	132.06	132.50	0	11,486	0.00%
2021/01/06	11	134.45	9.1	135.37	133.50	1.9	11,728	0.02%
2021/01/05	3	136.83	3	138.17	138.50	0	11,645	0.00%
2021/01/04	7	136.86	8.2	136.65	138.50	-1.2	11,776	-0.01%
2020/12/31	10	136.75	7	137.79	135.00	3	11,690	0.03%
2020/12/30	13	137.35	2	137.50	137.00	11	11,732	0.09%
2020/12/29	9	136.72	14	137.07	136.50	-5	11,841	-0.04%
2020/12/28	21	136.07	16	137.50	138.00	5	11,835	0.04%
2020/12/25	2	128.75	7	129.86	131.00	-5	11,339	-0.04%
2020/12/24	10	129.50	10	128.20	127.00	0	11,406	0.00%
2020/12/23	0	0.00	9	126.06	128.00	-9	11,591	-0.08%
2020/12/22	7	123.50	2	126.25	122.00	5	11,699	0.04%
2020/12/21	3.5	123.86	4.4	122.57	126.00	-0.9	11,830	-0.01%
2020/12/18	6	124.33	3	124.17	123.00	3	11,962	0.03%
2020/12/17	3	125.67	9	125.22	125.50	-6	12,014	-0.05%
2020/12/16	2	123.50	4	123.38	123.50	-2	12,000	-0.02%
2020/12/15	6	119.75	0	0.00	119.00	6	12,041	0.05%
2020/12/14	5	122.00	0	0.00	121.00	5	12,254	0.04%
2020/12/11	11	122.45	1	121.00	121.50	10	12,564	0.08%
2020/12/10	1	126.00	2	126.00	125.00	-1	12,969	-0.01%
2020/12/09	6	128.67	9	129.83	128.50	-3	13,476	-0.02%
2020/12/08	1	124.00	0	0.00	124.50	1	13,588	0.01%
2020/12/07	7	124.07	8	123.44	123.00	-1	13,556	-0.01%
2020/12/04	5	127.70	14	128.14	129.00	-9	13,392	-0.07%
2020/12/03	20	131.33	12	129.17	128.00	8	13,218	0.06%
2020/12/02	15	128.63	11	130.45	131.00	4	12,834	0.03%
2020/12/01	1.4	120.81	1	120.50	123.50	0.4	12,089	0.00%
2020/11/30	9	123.06	7	123.21	121.50	2	12,080	0.02%
2020/11/27	2	122.50	1	125.00	122.00	1	11,996	0.01%
2020/11/26	9	124.17	5	123.50	124.50	4	11,870	0.03%
2020/11/25	14	119.14	1	117.50	117.00	13	11,431	0.11%
2020/11/24	9	121.11	6	120.08	120.50	3	11,304	0.03%
2020/11/23	14	123.75	6	123.83	122.00	8	11,216	0.07%
2020/11/20	6	120.00	8	121.50	126.00	-2	10,951	-0.02%
2020/11/19	8	121.44	10	122.35	121.00	-2	10,676	-0.02%
2020/11/18	10	119.85	11	122.27	121.50	-1	10,487	-0.01%
2020/11/17	33	123.32	29.2	122.50	118.50	3.8	10,075	0.04%
2020/11/16	3	116.33	46.5	115.75	119.00	-43.5	9,131	-0.48%
2020/11/13	5	106.70	14.2	107.06	108.50	-9.2	8,563	-0.11%
2020/11/12	3.2	104.48	4	104.13	104.50	-0.8	8,433	-0.01%
2020/11/10	1.1	101.55	0	0.00	100.50	1.1	8,369	0.01%
2020/11/09	3.1	104.32	1	104.00	104.00	2.1	8,364	0.03%
2020/11/06	3	103.50	5	103.40	103.00	-2	8,358	-0.02%
2020/11/05	3	101.67	11	102.05	103.00	-8	8,347	-0.10%
2020/11/04	9	104.22	5	103.40	102.50	4	8,368	0.05%
2020/11/03	1	101.00	1	101.00	100.50	0	8,487	0.00%
2020/11/02	1	98.80	0	0.00	99.50	1	8,522	0.01%
2020/10/30	3	99.73	0	0.00	98.50	3	8,509	0.04%
2020/10/29	2	99.70	0	0.00	100.50	2	8,513	0.02%
2020/10/28	1	102.00	1	103.00	102.00	0	8,516	0.00%
2020/10/27	1	102.50	2.2	103.77	104.50	-1.2	8,513	-0.01%
2020/10/26	0	0.00	2	104.50	102.00	-2	8,498	-0.02%
2020/10/23	21	103.95	23	103.02	104.00	-2	8,564	-0.02%
2020/10/22	13	101.50	15	100.63	101.00	-2	8,547	-0.02%
2020/10/21	7	103.29	5	103.80	102.50	2	8,582	0.02%
2020/10/20	3	103.00	5	102.80	102.50	-2	8,585	-0.02%
2020/10/19	10	102.95	8	103.19	103.00	2	8,628	0.02%
2020/10/16	9	103.00	3	102.67	101.00	6	8,639	0.07%
2020/10/15	2	105.00	1	104.00	103.50	1	8,629	0.01%
2020/10/14	13	107.46	10	107.25	105.00	3	8,754	0.03%
2020/10/13	4	104.25	4	105.13	106.00	0	8,527	0.00%
2020/10/12	7	104.50	15	104.90	106.00	-8	8,498	-0.09%
2020/10/08	12	102.63	24	102.23	101.00	-12	8,424	-0.14%
2020/10/07	34	104.47	26	104.87	102.50	8	8,470	0.09%
2020/10/06	7	104.29	10	104.50	104.50	-3	8,478	-0.04%
2020/10/05	9	101.22	7.1	103.08	103.50	1.9	8,798	0.02%
2020/09/30	1	99.30	4	101.00	101.50	-3	9,160	-0.03%
2020/09/29	7	100.07	16	100.66	101.00	-9	9,258	-0.10%
2020/09/28	6	101.03	6	100.38	102.00	0	9,259	0.00%
2020/09/25	38	96.07	71	96.14	94.60	-33	9,281	-0.36%
2020/09/24	23	98.52	19	99.36	97.10	4	9,450	0.04%
2020/09/23	13	99.53	15	100.55	102.00	-2	9,534	-0.02%
2020/09/22	27	97.95	3	97.87	98.00	24	9,348	0.26%
2020/09/21	13	98.51	12	98.03	97.40	1	9,295	0.01%
2020/09/18	19	99.64	18	99.00	98.60	1	9,229	0.01%
2020/09/17	7	100.93	11	101.77	100.00	-4	9,114	-0.04%
2020/09/16	16	100.06	19	101.53	100.00	-3	8,922	-0.03%
2020/09/15	49	99.98	62	99.94	102.00	-13	8,637	-0.15%
2020/09/14	32	99.25	43	98.92	96.70	-11	8,137	-0.14%
2020/09/11	19	94.03	26	93.52	95.30	-7	7,562	-0.09%
2020/09/10	1	89.60	4	89.63	89.20	-3	7,233	-0.04%
2020/09/09	1	88.60	0	0.00	89.00	1	7,201	0.01%
2020/09/08	1	88.20	10	87.45	88.20	-9	7,241	-0.12%
2020/09/07	0	0.00	2	88.60	87.40	-2	7,315	-0.03%
2020/09/04	6	87.00	2	87.20	87.40	4	7,363	0.05%
2020/09/03	16	89.93	6	90.05	88.00	10	7,371	0.14%
2020/09/02	1	87.30	1	86.50	87.30	0	7,348	0.00%
2020/09/01	2	85.20	0	0.00	85.10	2	7,370	0.03%
2020/08/31	2	86.90	0	0.00	86.30	2	7,492	0.03%
2020/08/28	3	86.70	0	0.00	87.20	3	7,879	0.04%
2020/08/27	1	88.10	10	88.85	88.10	-9	7,968	-0.11%
2020/08/26	3	88.40	8	89.19	89.50	-5	8,010	-0.06%
2020/08/25	1	85.40	5	85.10	85.00	-4	7,989	-0.05%
2020/08/21	5	82.60	4	83.28	84.50	1	8,076	0.01%
2020/08/20	20	82.01	12	81.76	81.50	8	8,083	0.10%
2020/08/19	3	86.83	0	0.00	86.20	3	8,041	0.04%
2020/08/18	15	90.96	1	89.70	88.80	14	8,071	0.17%
2020/08/14	6	91.88	1	92.80	92.60	5	8,104	0.06%
2020/08/13	4	92.05	1	92.40	91.60	3	8,157	0.04%
2020/08/12	5	93.18	1	93.20	93.10	4	8,303	0.05%
2020/08/10	2	97.25	1	99.60	96.10	1	8,378	0.01%
2020/08/07	16	100.89	20	99.53	98.50	-4	8,401	-0.05%
2020/08/05	2	97.35	11	97.90	97.50	-9	8,329	-0.11%
2020/08/04	3	96.37	4	96.58	96.60	-1	8,709	-0.01%
2020/08/03	3	96.73	1	96.10	96.10	2	9,128	0.02%
2020/07/31	2	95.40	5	95.14	97.20	-3	9,216	-0.03%
2020/07/30	5	94.16	1	94.00	94.50	4	9,312	0.04%
2020/07/29	21	92.95	8	92.50	93.80	13	9,369	0.14%
2020/07/28	15	94.74	1	97.20	91.90	14	9,396	0.15%
2020/07/27	2	96.70	0	0.00	95.90	2	9,428	0.02%
2020/07/24	11	99.06	6	98.23	96.10	5	9,679	0.05%
2020/07/23	7	99.24	4	99.33	98.60	3	9,680	0.03%
2020/07/22	4	98.65	3	99.00	99.10	1	9,783	0.01%
2020/07/21	1	97.40	0	0.00	97.70	1	9,763	0.01%
2020/07/20	6	95.47	1	97.90	95.40	5	9,771	0.05%
2020/07/17	10	98.76	2	99.20	97.20	8	9,794	0.08%
2020/07/16	0	0.00	2	96.20	96.30	-2	9,711	-0.02%
2020/07/15	6	97.12	0	0.00	96.00	6	9,738	0.06%
2020/07/14	10	98.60	10	99.14	97.70	0	9,932	0.00%
2020/07/13	12	101.54	8	101.56	102.00	4	9,837	0.04%
2020/07/10	11	101.55	2	102.50	101.00	9	9,772	0.09%
2020/07/09	20	108.73	7	110.07	107.00	13	9,605	0.14%
2020/07/08	15	106.70	32	104.81	110.50	-17	9,125	-0.19%
2020/07/07	5	102.50	6	101.42	101.00	-1	8,593	-0.01%
2020/07/06	4	100.75	21.3	100.82	101.00	-17.3	8,494	-0.20%
2020/07/03	13	99.58	16	100.40	98.20	-3	8,424	-0.04%
2020/07/02	31	98.13	31	98.76	99.10	0	8,282	0.00%
2020/07/01	23	95.14	42	95.70	95.60	-19	7,965	-0.24%
2020/06/30	3	90.43	1	90.60	90.50	2	7,750	0.03%
2020/06/29	1	90.30	4	90.25	90.60	-3	7,847	-0.04%
2020/06/24	3	92.23	0	0.00	91.90	3	7,896	0.04%
2020/06/23	2	92.55	1	92.80	92.20	1	8,098	0.01%
2020/06/22	2	94.45	2	94.20	93.40	0	8,226	0.00%
2020/06/19	1	94.30	4	94.25	93.40	-3	8,300	-0.04%
2020/06/18	2	93.40	2	93.30	93.10	0	8,361	0.00%
2020/06/17	1	94.00	0	0.00	93.00	1	8,467	0.01%
2020/06/16	0	93.00	4	92.05	93.30	-4	8,585	-0.05%
2020/06/15	7	91.49	2	90.95	89.90	5	8,755	0.06%
2020/06/12	14	88.64	4.3	89.86	91.40	9.7	8,897	0.11%
2020/06/11	10	91.87	13	92.32	90.10	-3	9,037	-0.03%
2020/06/10	9	94.67	9	94.67	94.50	0	9,128	0.00%
2020/06/09	3	93.60	2	93.05	93.70	1	9,272	0.01%
2020/06/08	5	94.12	18	94.02	93.00	-13	9,412	-0.14%
2020/06/05	2	94.20	2	94.10	94.00	0	9,435	0.00%
2020/06/04	6	94.68	4	94.05	93.50	2	9,492	0.02%
2020/06/03	23	95.88	25	95.81	93.70	-2	9,494	-0.02%
2020/06/02	3	93.00	4	92.85	91.10	-1	9,284	-0.01%
2020/06/01	1	92.10	18	91.60	91.90	-17	9,379	-0.18%
2020/05/29	1	87.70	2	89.05	90.80	-1	9,702	-0.01%
2020/05/28	4	88.83	6	88.22	87.80	-2	9,720	-0.02%
2020/05/27	11	89.65	12	89.98	88.80	-1	9,788	-0.01%
2020/05/26	5	88.64	3	89.07	88.50	2	9,806	0.02%
2020/05/25	13	86.37	7	87.80	88.80	6	9,789	0.06%
2020/05/22	10	87.20	2	86.30	85.90	8	9,781	0.08%
2020/05/21	3	87.30	5	87.28	88.80	-2	9,752	-0.02%
2020/05/20	6	85.72	3	85.63	85.30	3	9,695	0.03%
2020/05/19	9	87.04	3	86.50	86.70	6	9,667	0.06%
2020/05/18	17	86.78	7	87.69	85.80	10	9,616	0.10%
2020/05/15	8	91.83	3	92.70	91.10	5	9,483	0.05%
2020/05/14	4	93.38	1	93.80	92.30	3	9,493	0.03%
2020/05/13	4	94.25	2	93.20	95.30	2	9,489	0.02%
2020/05/12	10	94.14	4	96.38	93.40	6	9,548	0.06%
2020/05/11	17	98.74	24	99.35	97.50	-7	9,540	-0.07%
2020/05/08	14	94.37	29.1	95.05	96.10	-15.1	9,189	-0.16%
2020/05/07	2	91.25	10	91.39	91.40	-8	8,821	-0.09%
2020/05/06	27	89.84	16	90.31	89.00	11	8,781	0.13%
2020/05/05	6	89.05	2	89.10	88.50	4	8,759	0.05%
2020/05/04	9	88.50	2	88.50	88.50	7	9,065	0.08%
2020/04/30	11	91.21	4	91.75	90.60	7	9,148	0.08%
2020/04/29	8	92.68	6	92.25	91.50	2	9,139	0.02%
2020/04/28	6	89.45	8	89.09	89.80	-2	8,958	-0.02%
2020/04/27	21	89.27	8	88.96	88.70	13	9,014	0.14%
2020/04/24	0	0.00	3	87.40	87.60	-3	8,918	-0.03%
2020/04/23	5	87.96	3	87.47	87.00	2	8,920	0.02%
2020/04/22	4	85.23	7	85.10	87.50	-3	8,959	-0.03%
2020/04/21	19	88.73	28	88.27	86.10	-9	8,978	-0.10%
2020/04/20	1	87.20	1	88.00	87.90	0	9,018	0.00%
2020/04/17	14	91.43	19	91.09	88.10	-5	8,971	-0.06%
2020/04/16	3	87.60	1	87.30	87.80	2	8,827	0.02%
2020/04/15	2	88.15	3	88.30	87.80	-1	8,853	-0.01%
2020/04/14	2	86.05	5	86.92	88.00	-3	9,047	-0.03%
2020/04/13	5	84.62	4	84.63	85.30	1	9,083	0.01%
2020/04/10	4	87.00	5.1	86.98	86.20	-1.1	9,123	-0.01%
2020/04/09	11	88.40	9	88.50	86.50	2	9,195	0.02%
2020/04/08	18	90.10	23	90.97	89.60	-5	9,340	-0.05%
2020/04/07	6	86.43	25	87.34	87.30	-19	9,232	-0.21%
2020/04/06	8	79.80	19	80.69	81.20	-11	9,085	-0.12%
2020/04/01	6	78.65	4	77.95	79.50	2	9,076	0.02%
2020/03/31	16	78.71	19.3	78.92	77.90	-3.3	9,050	-0.04%
2020/03/30	9	75.42	22	76.56	78.40	-13	9,000	-0.14%
2020/03/27	5	76.70	13	77.43	75.70	-8	8,991	-0.09%
2020/03/26	4	74.05	15	74.47	75.70	-11	8,840	-0.12%
2020/03/25	18	74.97	28	75.21	75.70	-10	8,754	-0.11%
2020/03/24	2	68.95	5	68.76	69.80	-3	8,674	-0.03%
2020/03/23	9	62.76	6	63.13	63.80	3	8,641	0.03%
2020/03/20	12	62.03	27	62.65	63.30	-15	8,804	-0.17%
2020/03/19	33	58.64	8	58.55	57.60	25	8,700	0.29%
2020/03/18	17	68.70	41	70.20	64.00	-24	8,591	-0.28%
2020/03/17	17	75.11	37.1	74.75	70.50	-20.1	8,513	-0.24%
2020/03/16	26	80.08	23	76.32	75.60	3	8,509	0.04%
2020/03/13	18	81.42	6	80.07	83.50	12	8,405	0.14%
2020/03/12	32	88.43	6	87.25	87.70	26	8,233	0.32%
2020/03/11	5	93.84	5	95.10	92.40	0	8,168	0.00%
2020/03/10	7	93.30	2	93.50	95.90	5	8,272	0.06%
2020/03/09	8	94.61	6	94.83	92.40	2	8,457	0.02%
2020/03/06	5	99.46	6	99.87	98.60	-1	8,419	-0.01%
2020/03/05	7	99.69	18	99.86	99.60	-11	8,434	-0.13%
2020/03/04	14	98.41	43	98.75	96.80	-29	8,409	-0.34%
2020/03/03	12	96.66	2	96.55	95.70	10	8,435	0.12%
2020/03/02	5	91.18	3	92.27	94.40	2	8,804	0.02%
2020/02/27	8	91.33	2	96.20	90.00	6	9,012	0.07%
2020/02/26	6	96.92	2	96.35	96.00	4	8,934	0.04%
2020/02/25	6	95.10	5	96.62	97.80	1	8,892	0.01%
2020/02/24	4	95.30	3	95.60	95.00	1	8,833	0.01%
2020/02/21	0	0.00	7	97.44	97.80	-7	8,794	-0.08%
2020/02/20	1	98.80	4	98.23	97.60	-3	8,782	-0.03%
2020/02/19	5	97.36	7	97.71	97.70	-2	8,733	-0.02%
2020/02/18	4	97.88	3	97.07	96.50	1	8,702	0.01%
2020/02/17	8	97.70	7	97.90	97.20	1	8,639	0.01%
2020/02/14	9	100.08	10	99.89	99.90	-1	8,553	-0.01%
2020/02/13	14	103.07	5	101.90	100.00	9	8,543	0.11%
2020/02/12	7	102.00	12	102.25	101.00	-5	8,589	-0.06%
2020/02/11	6	98.72	17	99.14	99.70	-11	8,629	-0.13%
2020/02/10	6	95.97	3	96.07	95.40	3	8,773	0.03%
2020/02/07	5	98.94	4	98.80	97.00	1	9,047	0.01%
2020/02/06	4	99.23	16	99.65	100.50	-12	9,113	-0.13%
2020/02/05	11	99.62	35	100.07	97.80	-24	9,034	-0.27%
2020/02/04	0	0.00	7	96.00	96.40	-7	8,705	-0.08%
2020/02/03	5	90.20	14	91.27	94.90	-9	8,610	-0.10%
2020/01/31	5	89.04	9	90.37	91.20	-4	8,511	-0.05%
2020/01/30	7	88.50	3	90.37	87.30	4	8,531	0.05%
2020/01/20	0	0.00	1	96.90	96.90	-1	8,456	-0.01%
2020/01/17	2	94.65	1	94.80	94.50	1	8,431	0.01%
2020/01/16	8	94.08	5	94.12	95.30	3	8,427	0.04%
2020/01/15	5	96.52	8	96.44	95.80	-3	8,401	-0.04%
2020/01/14	4	94.83	8	94.51	95.20	-4	8,835	-0.05%
2020/01/13	2	90.45	7	91.09	90.70	-5	9,053	-0.06%
2020/01/10	13	88.97	2	89.15	89.30	11	9,268	0.12%
2020/01/09	3	91.50	2	91.85	91.80	1	9,510	0.01%
2020/01/08	23	92.75	4	90.80	90.20	19	10,031	0.19%
2020/01/07	49	99.83	47	97.63	97.60	2	10,026	0.02%
2020/01/06	4	100.75	1	103.00	100.00	3	10,400	0.03%
2020/01/03	7	103.50	2	101.50	101.50	5	10,881	0.05%
2020/01/02	9	104.39	21	103.98	105.00	-12	11,064	-0.11%
2019/12/31	8	99.15	3	99.40	99.50	5	10,948	0.05%
2019/12/30	13	99.99	3	99.47	99.00	10	11,076	0.09%
2019/12/27	4	101.25	10	101.20	101.50	-6	11,597	-0.05%
2019/12/26	7	99.94	5	100.30	100.00	2	11,658	0.02%
2019/12/25	4	99.73	6	100.35	100.00	-2	11,688	-0.02%
2019/12/24	22	99.76	5	98.48	98.30	17	11,747	0.14%
2019/12/23	7	102.34	0	0.00	99.90	7	11,804	0.06%
2019/12/20	4	104.13	3	104.50	103.50	1	11,897	0.01%
2019/12/19	2	106.00	1	106.00	105.50	1	12,162	0.01%
2019/12/18	1	106.50	1	108.50	106.00	0	12,220	0.00%
2019/12/17	6	108.67	12	109.04	109.50	-6	12,325	-0.05%
2019/12/16	5	104.20	2	105.50	104.50	3	12,218	0.02%
2019/12/13	25	105.26	14	105.46	104.50	11	12,755	0.09%
2019/12/12	4	104.88	2	105.25	104.50	2	13,105	0.02%
2019/12/11	3	104.67	5	105.20	104.00	-2	13,238	-0.02%
2019/12/10	5	102.00	42	102.01	102.00	-37	13,436	-0.28%
2019/12/09	4	104.00	6	104.33	103.50	-2	13,574	-0.01%
2019/12/06	7	105.86	6	106.17	105.50	1	13,831	0.01%
2019/12/05	13	105.85	6	104.83	104.00	7	14,405	0.05%
2019/12/04	13	110.08	17	107.79	107.50	-4	14,663	-0.03%
2019/12/03	2	107.50	3	107.17	108.50	-1	14,865	-0.01%
2019/12/02	13	106.15	9	106.22	106.00	4	15,401	0.03%
2019/11/29	21	113.07	16	111.25	111.50	5	15,404	0.03%
2019/11/28	21	114.71	23	113.87	112.00	-2	15,298	-0.01%
2019/11/27	26	111.06	36	110.39	111.00	-10	14,921	-0.07%
2019/11/26	28	104.39	8	107.88	108.50	20	14,529	0.14%
2019/11/25	3	99.10	0	0.00	98.90	3	14,310	0.02%
2019/11/22	0	0.00	1	95.70	97.40	-1	14,415	-0.01%
2019/11/21	2	93.20	10	93.10	94.20	-8	14,551	-0.05%
2019/11/20	1	93.50	0	0.00	94.20	1	14,664	0.01%
2019/11/19	0	0.00	11	97.41	97.50	-11	14,688	-0.07%
2019/11/15	1	102.50	0	0.00	99.90	1	14,824	0.01%
2019/11/14	0	0.00	1	100.00	101.00	-1	14,868	-0.01%
2019/11/13	3	102.33	2	99.95	102.00	1	14,962	0.01%
2019/11/12	1	97.00	4	97.25	98.10	-3	15,137	-0.02%
2019/11/11	12	103.67	11	104.64	103.00	1	15,473	0.01%
2019/11/08	15	109.83	5	110.80	108.50	10	15,364	0.07%
2019/11/07	22	110.61	17	110.68	109.50	5	15,210	0.03%
2019/11/06	45	117.88	7	119.14	115.00	38	15,132	0.25%
2019/11/05	9	121.67	35	121.80	124.00	-26	14,872	-0.17%
2019/11/04	5	115.30	0	0.00	115.00	5	14,941	0.03%
2019/11/01	4	111.13	2	112.50	114.50	2	15,078	0.01%
2019/10/31	4	108.88	0	0.00	108.50	4	15,118	0.03%
2019/10/30	2	110.25	1	111.50	112.00	1	15,199	0.01%
2019/10/29	4	114.00	3	111.83	109.50	1	15,252	0.01%
2019/10/28	10	116.55	9	116.83	116.50	1	15,252	0.01%
2019/10/25	23	113.65	0.5	114.00	113.50	22.5	15,235	0.15%
2019/10/24	0	0.00	8	114.81	115.50	-8	15,301	-0.05%
2019/10/23	13	117.15	2	117.75	115.00	11	15,372	0.07%
2019/10/22	50	117.27	33	119.50	119.00	17	15,430	0.11%
2019/10/21	20	110.08	21	111.40	113.00	-1	15,094	-0.01%
2019/10/18	15	109.57	9	109.67	108.00	6	15,045	0.04%
2019/10/17	12	103.63	19	106.11	110.00	-7	15,039	-0.05%
2019/10/16	35.3	105.90	14	106.32	100.50	21.3	14,737	0.14%
2019/10/15	10	106.45	8	106.75	106.00	2	14,272	0.01%
2019/10/14	10	107.55	12	107.46	107.50	-2	14,100	-0.01%
2019/10/09	13	94.75	62	98.62	100.50	-49	13,740	-0.36%
2019/10/08	9	90.87	14	90.34	91.40	-5	13,266	-0.04%
2019/10/07	3	88.53	4	88.78	88.70	-1	13,351	-0.01%
2019/10/04	8	88.05	2	88.35	87.60	6	13,312	0.05%
2019/10/03	74	88.89	57	88.90	88.30	17	13,326	0.13%
2019/10/02	10	85.55	12	85.56	85.80	-2	12,862	-0.02%
2019/10/01	5	84.00	6	84.17	84.70	-1	12,819	-0.01%
2019/09/27	6	82.55	2	83.00	83.90	4	12,934	0.03%
2019/09/26	12	83.14	5	84.16	84.40	7	12,980	0.05%
2019/09/25	15	83.79	16	83.69	83.90	-1	12,975	-0.01%
2019/09/24	24	83.25	4	86.08	82.60	20	13,061	0.15%
2019/09/23	9	87.71	4	87.50	87.50	5	12,912	0.04%
2019/09/20	6	86.78	10	86.65	87.30	-4	13,227	-0.03%
2019/09/19	3	86.47	6	86.47	86.60	-3	13,442	-0.02%
2019/09/18	21	87.56	34	87.03	86.00	-13	13,397	-0.10%
2019/09/17	13	85.28	12	84.80	85.40	1	12,890	0.01%
2019/09/16	4	83.18	5	83.20	84.00	-1	12,510	-0.01%
2019/09/12	13	83.25	21	83.00	82.00	-8	12,372	-0.06%
2019/09/11	1	81.60	13	82.12	80.50	-12	12,101	-0.10%
2019/09/10	3	81.53	6	81.05	81.20	-3	11,925	-0.03%
2019/09/09	8	81.56	15	81.38	83.00	-7	11,628	-0.06%
2019/09/06	21	79.03	43	78.87	78.00	-22	10,977	-0.20%
2019/09/05	22	77.02	15	77.20	76.20	7	10,564	0.07%
2019/09/04	8	73.48	21	74.61	77.10	-13	10,169	-0.13%
2019/09/03	4	71.03	3	70.23	70.10	1	9,589	0.01%
2019/09/02	2	67.00	1	66.70	68.70	1	9,455	0.01%
2019/08/30	4	68.05	25	68.56	67.00	-21	9,453	-0.22%
2019/08/29	15	66.52	3	66.53	67.50	12	9,601	0.12%
2019/08/28	12	65.73	6	65.37	65.90	6	9,688	0.06%
2019/08/27	5	65.76	8	65.95	66.00	-3	9,756	-0.03%
2019/08/26	20	66.57	1	65.20	66.00	19	9,649	0.20%
2019/08/23	13	70.30	11	70.05	69.50	2	9,512	0.02%
2019/08/22	3	72.40	1	71.10	71.50	2	9,384	0.02%
2019/08/21	4	71.18	2	70.35	71.40	2	9,339	0.02%
2019/08/20	5	71.94	3	71.27	70.50	2	9,302	0.02%
2019/08/19	0	0.00	2	70.75	70.80	-2	9,206	-0.02%
2019/08/16	6	71.22	3	70.37	70.10	3	9,176	0.03%
2019/08/15	17	70.98	7	71.24	71.20	10	9,143	0.11%
2019/08/14	7	74.71	36	74.91	74.20	-29	9,003	-0.32%
2019/08/13	13	71.92	2	71.10	71.30	11	8,675	0.13%
2019/08/12	2	70.90	26	71.72	71.10	-24	8,647	-0.28%
2019/08/08	113	71.40	127	71.42	71.40	-14	8,592	-0.16%	大買/大賣/
2019/08/07	3	69.50	7	69.23	69.90	-4	8,444	-0.05%
2019/08/06	29	65.18	21	67.12	69.20	8	8,398	0.10%
2019/08/05	13	69.72	140	66.33	66.80	-127	8,224	-1.54%	大賣/鉅額交易
2019/08/02	3	71.27	1	72.70	72.70	2	8,045	0.02%
2019/08/01	33	72.14	13	72.29	73.50	20	7,985	0.25%
2019/07/31	3	70.47	1	72.00	71.00	2	7,850	0.03%
2019/07/30	40	71.32	73	71.22	71.70	-33	7,746	-0.43%
2019/07/29	6	74.52	1	73.50	73.80	5	7,627	0.07%
2019/07/26	17	73.95	11	73.91	74.30	6	7,588	0.08%
2019/07/25	48	73.93	2	72.60	74.60	46	7,550	0.61%
2019/07/24	11	73.41	5.3	73.06	72.80	5.7	7,436	0.08%
2019/07/23	46	73.84	43	73.18	72.80	3	7,315	0.04%
2019/07/22	8	74.36	9	73.60	74.00	-1	7,166	-0.01%
2019/07/19	46	71.27	8.4	71.88	72.40	37.6	6,836	0.55%
2019/07/18	3	68.37	2	68.85	68.90	1	6,579	0.02%
2019/07/17	5	70.06	26	70.00	69.00	-21	6,507	-0.32%
2019/07/16	8	69.51	5	69.52	68.50	3	6,374	0.05%
2019/07/15	5	71.14	6	69.75	69.80	-1	6,340	-0.02%
2019/07/12	3	72.10	3	72.37	72.00	0	6,566	0.00%
2019/07/11	37	70.47	17	71.45	72.50	20	6,451	0.31%
2019/07/10	5	67.88	5	67.72	68.40	0	6,067	0.00%
2019/07/09	29	67.51	57	67.15	67.50	-28	5,994	-0.47%
2019/07/08	5	65.98	5	65.52	66.40	0	5,837	0.00%
2019/07/05	2	64.75	23	64.80	65.10	-21	5,746	-0.37%
2019/07/04	30	66.10	11	64.68	64.00	19	5,678	0.33%
2019/07/03	40	65.98	14	66.01	65.00	26	5,522	0.47%
2019/07/02	6	65.07	8	64.64	66.00	-2	5,438	-0.04%
2019/07/01	61	65.95	4	66.23	65.60	57	5,352	1.06%
2019/06/28	1	64.30	102	64.29	64.50	-101	5,160	-1.96%	大賣/鉅額交易
2019/06/27	36	62.25	14	62.73	65.00	22	5,060	0.43%
2019/06/26	90	59.53	11	60.13	60.20	79	4,783	1.65%
2019/06/25	3	57.00	8	56.85	57.10	-5	4,876	-0.10%
2019/06/24	1	57.40	1	56.30	57.40	0	5,093	0.00%
2019/06/21	8	57.35	4	57.45	56.10	4	5,048	0.08%
2019/06/20	0	0.00	5	55.62	56.60	-5	4,983	-0.10%
2019/06/19	2	54.80	3	55.07	55.10	-1	5,046	-0.02%
2019/06/18	1	53.00	0	0.00	53.00	1	4,947	0.02%
2019/06/17	4	52.68	8	52.40	52.80	-4	4,964	-0.08%
2019/06/14	1	52.00	2	52.70	52.00	-1	5,048	-0.02%
2019/06/13	0	0.00	3	52.43	53.00	-3	5,187	-0.06%
2019/06/12	4	52.83	5	52.40	52.10	-1	5,480	-0.02%
2019/06/11	1	51.60	3	51.77	52.10	-2	5,405	-0.04%
2019/06/10	2	51.35	3	51.37	51.50	-1	5,338	-0.02%
2019/06/06	0	0.00	5	50.40	50.80	-5	5,275	-0.09%
2019/06/05	5	50.38	9	50.22	49.95	-4	5,209	-0.08%
2019/06/04	3	48.32	4	48.41	48.55	-1	5,016	-0.02%
2019/06/03	5	47.35	9	47.14	48.15	-4	4,902	-0.08%
2019/05/31	1	44.55	1	43.25	43.80	0	4,754	0.00%
2019/05/30	0	0.00	1	42.30	42.50	-1	4,751	-0.02%
2019/05/29	0	0.00	2	41.53	41.65	-2	4,759	-0.04%
2019/05/28	1	41.90	0	0.00	41.90	1	4,771	0.02%
2019/05/27	2	41.23	0	0.00	41.35	2	4,812	0.04%
2019/05/24	2	41.70	1	41.50	41.50	1	4,878	0.02%
2019/05/23	1	40.80	0	0.00	41.25	1	4,893	0.02%
2019/05/22	4	42.11	4	42.43	41.80	0	4,936	0.00%
2019/05/21	6	40.50	2	41.35	42.20	4	5,003	0.08%
2019/05/20	2	41.10	1	41.45	41.40	1	5,012	0.02%
2019/05/17	10	43.76	3	44.07	43.80	7	5,016	0.14%
2019/05/16	5	45.73	23	45.30	45.25	-18	5,312	-0.34%
2019/05/15	2	47.53	1	47.50	47.50	1	5,368	0.02%
2019/05/14	2	46.68	1	46.90	46.70	1	5,442	0.02%
2019/05/13	11	49.61	7	48.39	47.80	4	5,543	0.07%
2019/05/10	2	50.45	0	0.00	51.00	2	5,558	0.04%
2019/05/09	1	50.40	3	51.13	50.40	-2	5,544	-0.04%
2019/05/08	2	50.45	0	0.00	50.70	2	5,517	0.04%
2019/05/07	1	51.30	0	0.00	51.20	1	5,530	0.02%
2019/05/06	3	51.03	1	50.80	50.70	2	5,630	0.04%
2019/05/03	2	52.75	0	0.00	52.70	2	5,628	0.04%
2019/05/02	0	0.00	2	52.80	53.00	-2	5,637	-0.04%
2019/04/30	4	50.55	3	50.23	50.50	1	5,604	0.02%
2019/04/29	3	50.33	1	50.50	50.00	2	5,725	0.03%
2019/04/26	6	51.07	2	51.00	51.70	4	5,741	0.07%
2019/04/25	1	52.70	0	0.00	52.50	1	5,731	0.02%
2019/04/24	4	52.93	1	53.30	52.90	3	5,765	0.05%
2019/04/23	21	53.12	1	53.20	53.50	20	5,780	0.35%
2019/04/18	6	54.87	9	54.50	53.70	-3	5,847	-0.05%
2019/04/17	2	52.60	0	0.00	52.70	2	5,583	0.04%
2019/04/16	2	52.90	3	52.87	52.70	-1	5,734	-0.02%
2019/04/15	2	51.60	0	0.00	53.00	2	5,824	0.03%
2019/04/11	0	0.00	5	54.10	53.10	-5	6,111	-0.08%
2019/04/10	1	54.20	0	0.00	54.00	1	6,532	0.02%
2019/04/09	3	53.60	1	54.20	54.00	2	7,067	0.03%
2019/04/08	2	54.55	3	55.30	54.30	-1	7,208	-0.01%
2019/04/03	2	53.00	0	0.00	53.30	2	7,461	0.03%
2019/04/02	3	54.70	3	54.70	54.30	0	7,776	0.00%
2019/04/01	3	54.00	0	0.00	54.00	3	7,759	0.04%
2019/03/29	22	54.38	13	54.72	54.00	9	7,666	0.12%
2019/03/28	47	56.21	15	54.76	52.80	32	7,511	0.43%
2019/03/27	8	51.25	25.5	52.73	53.90	-17.5	7,012	-0.25%
2019/03/26	0.5	49.00	0	0.00	49.00	0.5	6,655	0.01%
2019/03/25	2	48.55	0	0.00	48.45	2	6,643	0.03%
2019/03/22	3	50.03	12	50.17	49.90	-9	6,623	-0.14%
2019/03/21	1	48.80	1	48.80	48.85	0	6,491	0.00%
2019/03/20	1	48.95	8	48.91	48.80	-7	6,638	-0.11%
2019/03/19	5	49.10	12	49.17	49.05	-7	6,655	-0.11%
2019/03/18	0	0.00	9	48.98	48.70	-9	6,553	-0.14%
2019/03/15	4	48.74	18	49.23	47.50	-14	6,382	-0.22%
2019/03/14	3	46.65	10	46.38	46.25	-7	6,063	-0.12%
2019/03/12	1	46.40	3	46.12	46.00	-2	6,160	-0.03%
2019/03/07	5	45.70	2	46.03	45.40	3	6,448	0.05%
2019/03/06	1	47.00	1	47.10	46.80	0	6,502	0.00%
2019/03/05	1	47.55	2	47.45	47.50	-1	6,528	-0.02%
2019/03/04	1	47.25	0	0.00	47.80	1	6,592	0.02%
2019/02/25	2	48.35	0	0.00	47.80	2	6,610	0.03%
2019/02/22	2	47.63	1	48.00	47.55	1	6,555	0.02%
2019/02/20	6	48.63	8	49.30	47.95	-2	6,498	-0.03%
2019/02/19	3	48.30	32	48.19	48.00	-29	6,403	-0.45%
2019/02/18	2	47.75	3	47.50	47.60	-1	6,414	-0.02%
2019/02/15	10	48.58	11	48.98	47.55	-1	6,359	-0.02%
2019/02/14	12	46.77	2	46.40	46.75	10	6,030	0.17%
2019/02/13	2	46.20	4	46.15	46.10	-2	5,949	-0.03%
2019/02/11	6	44.00	0	0.00	44.55	6	5,769	0.10%
2019/01/30	2	43.00	1	43.15	43.00	1	5,735	0.02%
2019/01/29	8	43.14	13	43.07	43.15	-5	5,798	-0.09%
2019/01/28	12	44.13	0	0.00	44.10	12	5,802	0.21%
2019/01/25	7	44.27	0	0.00	44.15	7	5,810	0.12%
2019/01/24	1	43.65	0	0.00	43.40	1	5,742	0.02%
2019/01/23	8	43.23	2	43.20	43.30	6	5,746	0.10%
2019/01/22	0	0.00	8	42.50	42.50	-8	5,729	-0.14%
2019/01/21	29	43.17	6	42.97	42.90	23	5,709	0.40%
2019/01/18	8	42.76	1	42.85	42.95	7	5,604	0.12%
2019/01/17	6	44.25	0	0.00	43.05	6	5,601	0.11%
2019/01/16	6	44.98	2	44.80	44.40	4	5,581	0.07%
2019/01/15	1	44.70	1	45.00	44.95	0	5,569	0.00%
2019/01/14	1	46.05	0	0.00	44.70	1	5,556	0.02%
2019/01/11	10	46.00	2	45.35	45.25	8	5,558	0.14%
2019/01/10	1	45.50	5	45.92	45.50	-4	5,491	-0.07%
2019/01/09	4	45.48	6	45.46	45.10	-2	5,407	-0.04%
2019/01/08	0	0.00	1	45.50	45.70	-1	5,307	-0.02%
2019/01/07	10	45.98	7	45.39	44.15	3	5,135	0.06%
2019/01/04	6	44.29	1	45.00	45.00	5	5,047	0.10%
2019/01/03	3	46.45	4	47.09	45.85	-1	4,916	-0.02%
2019/01/02	26	47.98	13	48.22	48.50	13	4,756	0.27%
2018/12/28	21	46.97	25	46.98	47.90	-4	4,319	-0.09%
2018/12/27	10	43.86	9	44.16	43.90	1	3,808	0.03%
2018/12/26	15	44.91	13	44.24	42.00	2	3,655	0.05%
2018/12/25	10	42.48	34	43.14	44.85	-24	3,311	-0.72%
2018/12/24	0	0.00	2	40.40	41.75	-2	2,931	-0.07%
2018/12/22	1	38.65	0	0.00	39.10	1	2,883	0.03%
2018/12/21	5	38.48	1	39.20	39.40	4	2,892	0.14%
2018/12/20	3	39.22	1	39.65	38.50	2	2,885	0.07%
2018/12/19	2	40.53	2	40.83	40.15	0	2,911	0.00%
2018/12/18	1	41.20	1	40.35	40.25	0	2,911	0.00%
2018/12/14	3	41.93	2	42.00	41.85	1	2,893	0.03%
2018/12/13	11	43.29	9	43.66	43.00	2	2,877	0.07%
2018/12/12	3	41.25	4	41.53	42.45	-1	2,716	-0.04%
2018/12/11	0	0.00	1	39.45	39.45	-1	2,657	-0.04%
2018/12/10	1	38.80	1	38.90	39.40	0	2,707	0.00%
2018/12/07	1	40.00	1	39.90	39.90	0	2,766	0.00%
2018/12/06	0	0.00	6	39.50	39.50	-6	2,882	-0.21%
2018/12/05	0	0.00	7	41.70	41.55	-7	2,854	-0.25%
2018/12/04	8	42.39	0	0.00	41.80	8	2,842	0.28%
2018/12/03	2	41.60	9	42.17	42.45	-7	2,839	-0.25%
2018/11/30	7	41.31	3	40.67	40.25	4	2,770	0.14%
2018/11/29	1	40.40	3	39.98	40.40	-2	2,639	-0.08%
2018/11/28	2	38.05	2	38.55	38.60	0	2,650	0.00%
2018/11/27	0	0.00	1	37.00	37.95	-1	2,627	-0.04%
2018/11/26	2	36.73	0	0.00	36.70	2	2,557	0.08%
2018/11/23	1	37.60	2	37.28	36.15	-1	2,564	-0.04%
2018/11/22	2	37.10	1	36.70	36.50	1	2,519	0.04%
2018/11/21	3	35.93	3	35.88	36.45	0	2,504	0.00%
2018/11/20	1	35.95	0	0.00	36.05	1	2,495	0.04%
2018/11/19	1	36.85	2	36.50	36.55	-1	2,480	-0.04%
2018/11/16	3	36.27	2	36.68	36.10	1	2,479	0.04%
2018/11/15	7	36.61	0	0.00	36.20	7	2,482	0.28%
2018/11/14	0	0.00	2	39.65	38.00	-2	2,415	-0.08%
2018/11/13	1	37.20	0	0.00	39.65	1	2,406	0.04%
2018/11/12	1	39.10	3	39.10	39.20	-2	2,402	-0.08%
2018/11/09	5	39.54	3	39.75	39.35	2	2,445	0.08%
2018/11/08	3	41.20	3	40.92	40.15	0	2,469	0.00%
2018/11/06	0	0.00	6	41.48	41.00	-6	2,523	-0.24%
2018/11/05	1	40.50	1	40.40	40.90	0	2,478	0.00%
2018/11/02	2	40.23	1	40.00	40.30	1	2,474	0.04%
2018/11/01	1	40.00	2	38.70	39.80	-1	2,459	-0.04%
2018/10/31	2	38.35	1	38.20	38.40	1	2,464	0.04%
2018/10/29	1	36.25	0	0.00	36.20	1	2,473	0.04%
2018/10/26	0	0.00	1	35.50	35.90	-1	2,504	-0.04%
2018/10/24	1	39.25	0	0.00	39.40	1	2,583	0.04%
2018/10/23	1	40.40	1	40.65	40.25	0	2,666	0.00%
2018/10/22	5	42.47	4	42.29	42.35	1	2,671	0.04%
2018/10/19	1	41.00	2	40.90	42.45	-1	2,701	-0.04%
2018/10/18	1	40.40	1	40.60	40.45	0	2,745	0.00%
2018/10/17	2	40.45	2	40.80	40.45	0	2,849	0.00%
2018/10/16	3	40.82	2	40.40	39.95	1	2,978	0.03%
2018/10/15	0	0.00	2	39.80	40.00	-2	3,010	-0.07%
2018/10/12	3	38.78	0	0.00	39.30	3	3,074	0.10%
2018/10/11	0	0.00	6	37.63	37.50	-6	3,112	-0.19%
2018/10/08	3	43.02	0	0.00	42.75	3	3,154	0.10%
2018/10/05	3	44.33	4	44.16	43.55	-1	3,258	-0.03%
2018/10/04	4	46.13	0	0.00	46.20	4	3,325	0.12%
2018/10/03	1	48.00	11	48.31	47.70	-10	3,350	-0.30%
2018/10/02	18	49.51	2	49.35	49.20	16	3,405	0.47%
2018/10/01	2	49.18	4	49.19	49.40	-2	3,436	-0.06%
2018/09/28	0	0.00	2	48.50	48.35	-2	3,507	-0.06%
2018/09/27	1	48.70	0	0.00	48.75	1	3,577	0.03%
2018/09/26	7	50.26	3	50.08	49.40	4	3,633	0.11%
2018/09/25	2	48.60	2	48.80	49.10	0	3,761	0.00%
2018/09/21	3	47.77	2	48.00	48.20	1	3,890	0.03%
2018/09/20	2	47.73	1	47.55	46.70	1	4,035	0.02%
2018/09/19	1	48.85	1	49.25	47.70	0	4,123	0.00%
2018/09/18	2	48.38	1	48.80	48.55	1	4,365	0.02%
2018/09/17	1	48.35	0	0.00	49.00	1	4,447	0.02%
2018/09/14	4	47.51	5	48.19	48.70	-1	4,592	-0.02%
2018/09/13	0	0.00	3	46.45	46.70	-3	4,756	-0.06%
2018/09/12	9	45.80	4	45.88	45.70	5	4,871	0.10%
2018/09/11	7	50.73	1	50.70	50.50	6	4,994	0.12%
2018/09/10	18	50.58	4	50.60	49.55	14	5,604	0.25%
2018/09/07	13	55.35	0	0.00	54.50	13	6,257	0.21%
2018/09/05	0	0.00	4	57.70	57.00	-4	6,570	-0.06%
2018/09/04	0	0.00	10	58.25	57.90	-10	6,611	-0.15%
2018/09/03	8	56.14	0	0.00	55.80	8	6,561	0.12%
2018/08/31	3	57.20	2	57.00	57.50	1	6,616	0.02%
2018/08/30	3	58.10	1	58.40	58.00	2	6,861	0.03%
2018/08/28	0	0.00	5	57.80	57.60	-5	7,024	-0.07%
2018/08/27	0	0.00	4	57.30	57.60	-4	7,060	-0.06%
2018/08/24	2	56.00	3	56.70	56.30	-1	7,115	-0.01%
2018/08/23	5	56.56	6	56.65	56.80	-1	7,142	-0.01%
2018/08/22	2	58.35	2	57.90	57.80	0	7,151	0.00%
2018/08/21	0	0.00	1	56.60	57.40	-1	7,158	-0.01%
2018/08/17	2	56.70	3	56.87	55.90	-1	7,281	-0.01%
2018/08/16	1	56.50	0	0.00	56.80	1	7,284	0.01%
2018/08/15	1	57.40	0.5	57.40	57.40	0.5	7,251	0.01%
2018/08/14	4	57.58	2	56.20	59.00	2	7,260	0.03%
2018/08/13	2	55.05	2	55.55	55.10	0	7,271	0.00%
2018/08/10	8	59.19	11.5	58.97	58.70	-3.5	7,230	-0.05%
2018/08/09	3	59.50	5	59.50	59.50	-2	7,274	-0.03%
2018/08/08	0.3	63.40	3	60.60	60.40	-2.8	7,342	-0.04%
2018/08/07	1	60.90	3	61.10	61.00	-2	7,403	-0.03%
2018/08/06	5	60.30	2	60.10	60.60	3	7,457	0.04%
2018/08/03	7	60.33	7	60.33	60.30	0	7,509	0.00%
2018/08/02	2	59.65	1	59.50	60.20	1	7,587	0.01%
2018/08/01	12	60.38	6	59.87	60.60	6	7,627	0.08%
2018/07/31	1	58.50	5	59.36	58.50	-4	7,749	-0.05%
2018/07/30	17	58.45	9	59.91	57.10	8	7,696	0.10%
2018/07/27	4	61.68	1	62.30	62.20	3	7,659	0.04%
2018/07/26	3	62.07	7	62.46	62.00	-4	7,659	-0.05%
2018/07/25	13	61.77	7	61.70	61.40	6	7,631	0.08%
2018/07/24	3	60.67	2	60.75	61.60	1	7,564	0.01%
2018/07/23	25	61.19	3	61.27	61.00	22	7,538	0.29%
2018/07/20	3	68.33	3	69.33	67.70	0	7,467	0.00%
2018/07/19	3	68.87	1	69.00	68.50	2	7,479	0.03%
2018/07/18	1	69.20	2	70.10	69.20	-1	7,561	-0.01%
2018/07/17	0	0.00	1	71.00	71.10	-1	7,634	-0.01%
2018/07/13	0	0.00	4	74.60	74.10	-4	7,717	-0.05%
2018/07/12	6	73.65	8	73.41	74.30	-2	7,777	-0.03%
2018/07/11	3	71.60	0	0.00	71.50	3	7,951	0.04%
2018/07/10	3	68.83	3	70.60	71.20	0	8,152	0.00%
2018/07/09	0	0.00	1	69.30	68.80	-1	8,229	-0.01%
2018/07/06	8	68.63	10	69.15	70.00	-2	8,437	-0.02%
2018/07/05	3	70.13	5	69.98	69.30	-2	8,417	-0.02%
2018/07/04	0	0.00	2	69.40	69.50	-2	8,517	-0.02%
2018/07/03	9	71.33	0	0.00	69.30	9	8,542	0.11%
2018/07/02	0	0.00	6	76.63	74.00	-6	8,382	-0.07%
2018/06/29	5	77.78	2	77.90	76.80	3	8,241	0.04%
2018/06/28	2	76.75	4	76.63	75.00	-2	8,087	-0.02%
2018/06/27	4	77.35	9	77.50	75.20	-5	7,997	-0.06%
2018/06/26	2	73.00	1	72.70	73.30	1	7,753	0.01%
2018/06/25	8	76.81	2	75.50	74.00	6	7,689	0.08%
2018/06/22	9	76.96	14	77.51	74.60	-5	7,564	-0.07%
2018/06/21	8	73.40	12	74.09	74.50	-4	7,364	-0.05%
2018/06/20	11	72.56	5	71.58	70.10	6	7,220	0.08%
2018/06/19	12	79.85	15	77.77	75.80	-3	6,988	-0.04%
2018/06/15	15	75.61	27	76.91	78.70	-12	6,386	-0.19%
2018/06/14	4	72.10	2	72.30	71.60	2	5,697	0.04%
2018/06/13	12	71.57	21	71.61	72.80	-9	5,649	-0.16%
2018/06/12	2	70.00	0	0.00	68.80	2	5,449	0.04%
2018/06/11	2	69.00	7	68.14	67.80	-5	5,399	-0.09%
2018/06/08	0	0.00	6	69.72	69.10	-6	5,381	-0.11%
2018/06/07	9	71.58	27	72.16	70.40	-18	5,354	-0.34%
2018/06/06	0	0.00	23	68.35	68.80	-23	5,211	-0.44%
2018/06/05	8	67.26	4	67.40	66.70	4	5,110	0.08%
2018/06/04	0	0.00	1	68.00	67.40	-1	5,120	-0.02%
2018/06/01	1	67.10	3	67.47	67.30	-2	5,098	-0.04%
2018/05/31	5	65.76	5	66.22	66.00	0	5,079	0.00%
2018/05/30	3	65.00	0	0.00	65.50	3	5,094	0.06%
2018/05/29	4	67.28	0	0.00	66.30	4	5,095	0.08%
2018/05/28	8	67.44	3	67.40	67.70	5	5,067	0.10%
2018/05/25	1	66.00	8	66.06	66.30	-7	5,030	-0.14%
2018/05/24	2	64.65	9	64.74	64.40	-7	4,960	-0.14%
2018/05/23	8	63.89	1	64.20	63.60	7	4,964	0.14%
2018/05/22	4	65.23	8	64.58	64.20	-4	5,011	-0.08%
2018/05/21	3	64.63	5	64.46	64.80	-2	5,012	-0.04%
2018/05/18	1	63.20	1	63.10	63.30	0	4,974	0.00%
2018/05/17	7	63.77	14	64.46	63.60	-7	5,028	-0.14%
2018/05/16	22	63.80	11	64.38	63.40	11	5,027	0.22%
2018/05/15	6	66.85	9	66.60	65.70	-3	5,024	-0.06%
2018/05/14	12	68.75	7	68.23	68.00	5	5,097	0.10%
2018/05/11	4	69.13	8	69.49	67.50	-4	5,060	-0.08%
2018/05/10	0	0.00	10	68.74	68.60	-10	5,084	-0.20%
2018/05/09	2	68.00	2	68.85	67.20	0	5,131	0.00%
2018/05/08	5	67.40	8	67.66	67.10	-3	5,160	-0.06%
2018/05/07	0	0.00	8	64.85	64.60	-8	5,373	-0.15%
2018/05/04	3	64.53	2	64.95	64.00	1	5,382	0.02%
2018/05/03	3	62.50	0	0.00	62.50	3	5,331	0.06%
2018/05/02	1	62.70	2	63.20	63.30	-1	5,381	-0.02%
2018/04/30	2	61.90	1	62.00	62.20	1	5,457	0.02%
2018/04/27	7	63.30	2	61.95	61.00	5	5,518	0.09%
2018/04/26	6	60.73	0	0.00	59.70	6	5,516	0.11%
2018/04/25	3	62.33	2	62.70	62.50	1	5,500	0.02%
2018/04/24	6	60.50	6	61.08	61.90	0	5,534	0.00%
2018/04/23	11	66.03	4	66.80	65.10	7	5,446	0.13%
2018/04/20	10	69.70	2	69.40	68.80	8	5,457	0.15%
2018/04/19	1	71.90	1	73.10	72.00	0	5,521	0.00%
2018/04/18	9	71.31	14	71.49	72.60	-5	5,457	-0.09%
2018/04/17	18	74.66	21	74.22	71.00	-3	5,323	-0.06%
2018/04/16	11	72.51	26	72.24	73.90	-15	5,120	-0.29%
2018/04/13	2	69.80	15	69.59	69.50	-13	5,003	-0.26%
2018/04/12	29	68.63	16	68.82	68.10	13	4,916	0.26%
2018/04/11	1	65.80	2	64.80	65.60	-1	4,770	-0.02%
2018/04/10	3	65.67	1	67.60	65.20	2	4,870	0.04%
2018/04/09	1	65.20	3	64.27	65.60	-2	4,948	-0.04%
2018/04/03	5	59.42	2	59.75	59.70	3	4,918	0.06%
2018/03/30	4	61.88	0	0.00	61.00	4	5,215	0.08%
2018/03/29	4	62.00	0	0.00	61.90	4	5,457	0.07%
2018/03/28	2	62.45	1	62.10	62.80	1	5,551	0.02%
2018/03/27	2	62.45	0	0.00	62.40	2	5,731	0.03%
2018/03/26	6	62.78	0	0.00	62.60	6	5,896	0.10%
2018/03/23	1	62.50	0	0.00	63.20	1	6,013	0.02%
2018/03/22	3	64.47	0	0.00	64.20	3	6,360	0.05%
2018/03/20	1	64.90	12	63.28	64.90	-11	6,685	-0.16%
2018/03/19	6	63.88	0	0.00	63.60	6	6,963	0.09%
2018/03/16	3	66.57	2	66.70	65.60	1	7,111	0.01%
2018/03/14	2	67.40	3	67.67	67.30	-1	7,818	-0.01%
2018/03/13	4	67.80	6	67.78	67.60	-2	8,097	-0.02%
2018/03/12	2	66.60	6	67.20	66.80	-4	8,360	-0.05%
2018/03/08	2	64.25	6	63.40	64.20	-4	9,055	-0.04%
2018/03/07	2	62.85	2	64.10	62.00	0	9,434	0.00%
2018/03/06	10	63.43	1	63.30	63.00	9	9,910	0.09%
2018/03/05	2	64.30	1	66.60	63.50	1	10,312	0.01%
2018/03/02	2	66.00	0	0.00	66.00	2	10,928	0.02%
2018/03/01	1	67.80	0	0.00	67.30	1	11,114	0.01%
2018/02/27	1	68.20	2	68.55	67.90	-1	11,471	-0.01%
2018/02/26	2	68.90	0	0.00	67.80	2	12,192	0.02%
2018/02/22	1	69.50	1	68.00	68.00	0	12,907	0.00%
2018/02/21	2	66.70	4	67.08	67.80	-2	12,973	-0.02%
2018/02/12	1	63.40	2	64.00	63.20	-1	13,107	-0.01%
2018/02/09	4	59.93	4	63.20	63.10	0	13,187	0.00%
2018/02/08	4	64.45	1	64.00	64.00	3	13,132	0.02%
2018/02/07	3	67.60	1	68.00	66.70	2	13,079	0.02%
2018/02/06	16	67.87	0	0.00	65.30	16	13,028	0.12%
2018/02/05	4	69.95	5	71.28	72.50	-1	12,926	-0.01%
2018/02/02	6	73.85	10	74.18	73.10	-4	12,932	-0.03%
2018/02/01	7	73.69	9	73.88	73.90	-2	12,910	-0.02%
2018/01/31	6	72.37	7	72.87	72.50	-1	12,812	-0.01%
2018/01/30	25	73.21	25	72.90	71.60	0	12,766	0.00%
2018/01/29	3	69.23	2	70.20	69.80	1	12,415	0.01%
2018/01/26	6	69.77	6	69.77	69.60	0	12,561	0.00%
2018/01/25	6	68.48	5	68.32	69.70	1	12,866	0.01%
2018/01/24	8	68.85	2	68.90	68.70	6	12,819	0.05%
2018/01/23	9	71.52	5	72.16	70.20	4	12,762	0.03%
2018/01/22	3	71.57	7	71.80	71.50	-4	12,869	-0.03%
2018/01/19	5	70.64	2	70.30	70.80	3	12,893	0.02%
2018/01/18	4	71.60	2	72.40	70.10	2	13,001	0.02%
2018/01/17	9	71.72	7	72.29	72.30	2	13,148	0.02%
2018/01/16	16	72.57	17	72.01	71.30	-1	13,100	-0.01%
2018/01/15	5	69.76	11	71.05	71.70	-6	12,963	-0.05%
2018/01/12	5	68.08	1	68.60	68.50	4	12,811	0.03%
2018/01/11	9	68.20	1	68.10	67.90	8	12,812	0.06%
2018/01/10	3	67.57	0	0.00	67.40	3	12,790	0.02%
2018/01/09	3	69.00	9	70.11	68.80	-6	12,750	-0.05%
2018/01/08	6	72.70	2	72.65	71.90	4	12,615	0.03%
2018/01/05	9	73.79	11	74.29	73.60	-2	12,565	-0.02%
2018/01/04	11	73.52	10	73.54	73.20	1	12,503	0.01%
2018/01/03	22	72.88	16	72.38	74.50	6	12,357	0.05%
2018/01/02	3	68.03	2	68.00	69.10	1	12,118	0.01%