宏捷科 (8086)-元大-土城券商分點個股進出

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
128.5
漲跌
▼1.5
漲幅
-1.15%
成交量
849張
產業
上櫃半導體類股
1336人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宏捷科 (8086)籌碼相關－元大-土城券商分點個股進出

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

元大-土城券商分點個股進出
元大-土城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
2024/05/21	2	129.25	2.1	129.48	128.50	-0.1	4,767	0.00%
2024/05/20	4.1	129.72	5	129.60	130.00	-0.9	5,075	-0.02%
2024/05/17	0.1	128.50	1	128.50	128.50	-0.9	5,354	-0.02%
2024/05/16	11	129.50	12	130.04	130.00	-1	5,652	-0.02%
2024/05/15	4	129.25	4	130.25	128.50	0	5,715	0.00%
2024/05/14	4	128.25	4	129.25	129.00	0	5,812	0.00%
2024/05/13	4.1	128.87	4.5	130.17	128.00	-0.4	5,957	-0.01%
2024/05/10	14	130.54	3	131.83	129.00	11	6,025	0.18%
2024/05/09	2	137.50	0	0.00	136.00	2	6,017	0.03%
2024/05/08	8	140.38	8	140.25	141.00	0	6,125	0.00%
2024/05/07	14	138.93	21	138.76	138.00	-7	6,160	-0.11%
2024/05/06	4.4	139.36	6	141.08	137.50	-1.6	6,159	-0.03%
2024/05/03	9	138.83	9.3	140.02	139.00	-0.3	6,128	-0.01%
2024/05/02	3.3	137.18	3	138.00	135.50	0.3	6,131	0.00%
2024/04/30	15	139.33	15.2	140.64	138.00	-0.2	6,128	0.00%
2024/04/29	20.2	135.26	20.1	133.52	137.00	0.1	6,095	0.00%
2024/04/26	6	129.83	6	131.25	130.00	0	6,101	0.00%
2024/04/25	12	129.08	2.1	130.47	129.50	9.9	6,159	0.16%
2024/04/24	14	132.04	4.2	133.36	133.00	9.8	6,199	0.16%
2024/04/23	3	128.00	3	129.67	129.50	0	6,231	0.00%
2024/04/22	13.1	127.48	10	128.85	126.50	3.1	6,254	0.05%
2024/04/19	11.2	130.06	11	128.59	130.50	0.2	6,244	0.00%
2024/04/18	5	136.30	5	137.30	136.00	0	6,235	0.00%
2024/04/17	13	136.50	15.5	135.85	137.00	-2.5	6,273	-0.04%
2024/04/16	3.5	132.06	2	133.00	132.00	1.5	6,267	0.02%
2024/04/15	1.1	137.98	1	139.50	137.00	0.1	6,267	0.00%
2024/04/12	6.7	140.42	4	142.63	139.50	2.7	6,300	0.04%
2024/04/11	2	142.75	0	0.00	142.00	2	6,385	0.03%
2024/04/10	2.5	144.80	2	145.50	145.50	0.5	6,613	0.01%
2024/04/09	18	145.56	7	147.00	145.50	11	6,700	0.16%
2024/04/08	6.1	150.16	2.1	151.96	146.00	4	6,701	0.06%
2024/04/03	16	151.28	18	152.33	153.00	-2	6,653	-0.03%
2024/04/02	15	148.80	19	148.84	150.00	-4	6,505	-0.06%
2024/04/01	16.1	146.10	15	147.57	146.00	1.1	6,500	0.02%
2024/03/29	2	144.50	2	145.50	144.00	0	6,539	0.00%
2024/03/28	2	144.75	3	149.00	143.00	-1	6,631	-0.02%
2024/03/27	4.7	148.51	3	151.00	147.50	1.7	6,657	0.03%
2024/03/26	7.3	152.37	4	154.50	148.00	3.3	6,672	0.05%
2024/03/25	9	154.56	12	156.88	154.00	-3	6,721	-0.04%
2024/03/22	9	148.78	13	148.12	152.00	-4	6,761	-0.06%
2024/03/21	11	146.91	8	148.25	146.50	3	6,791	0.04%
2024/03/20	19	151.92	4	153.63	148.00	15	6,725	0.22%
2024/03/19	21	158.29	21	158.93	158.00	0	6,646	0.00%
2024/03/18	14	155.79	17	156.21	158.00	-3	6,507	-0.05%
2024/03/15	18	152.36	19	152.29	153.50	-1	6,533	-0.02%
2024/03/14	18	149.31	15	150.60	148.00	3	6,492	0.05%
2024/03/13	22	153.23	8	154.31	153.50	14	6,499	0.22%
2024/03/12	17	157.94	19	159.00	157.50	-2	6,554	-0.03%
2024/03/11	14	158.39	21	152.67	154.50	-7	6,616	-0.11%
2024/03/08	22	151.00	16	150.75	148.00	6	6,843	0.09%
2024/03/07	36	157.83	42	159.36	155.50	-6	6,863	-0.09%
2024/03/06	22	154.89	23.1	154.22	156.50	-1	6,810	-0.02%
2024/03/05	33.1	157.46	24	156.71	153.00	9.1	7,132	0.13%
2024/03/04	19	149.18	19	150.37	149.50	0	6,935	0.00%
2024/03/01	24	148.56	25	147.18	149.00	-1	7,028	-0.01%
2024/02/29	15	139.83	20.4	139.44	141.50	-5.4	7,376	-0.07%
2024/02/27	21.1	138.88	17	139.06	137.50	4.1	7,583	0.05%
2024/02/26	8.1	140.81	8.5	141.00	141.50	-0.4	7,726	-0.01%
2024/02/23	11	142.73	11	143.77	142.00	0	7,717	0.00%
2024/02/22	15	149.07	16	149.97	145.50	-1	7,700	-0.01%
2024/02/21	19	149.47	22	149.16	147.50	-3	7,663	-0.04%
2024/02/20	17	145.26	11.5	145.80	143.50	5.5	7,390	0.07%
2024/02/19	5	142.70	15	144.23	146.00	-10	7,152	-0.14%
2024/02/16	7	131.50	7	131.29	133.00	0	6,911	0.00%
2024/02/15	10	128.85	15	130.40	131.00	-5	6,907	-0.07%
2024/02/05	10	128.60	9	128.94	127.50	1	6,912	0.01%
2024/02/02	10	125.65	6	126.67	123.00	4	7,017	0.06%
2024/02/01	9	123.78	11	124.41	124.50	-2	7,181	-0.03%
2024/01/31	12	123.96	11	123.36	124.00	1	7,284	0.01%
2024/01/30	7	120.07	8	118.88	121.00	-1	7,457	-0.01%
2024/01/29	7	117.07	6	118.42	117.00	1	7,574	0.01%
2024/01/26	10	117.30	17	116.88	117.00	-7	7,741	-0.09%
2024/01/25	5	116.80	2	119.00	115.50	3	7,829	0.04%
2024/01/24	7	117.93	3	118.50	118.00	4	8,076	0.05%
2024/01/23	2	116.75	4	117.63	117.00	-2	8,270	-0.02%
2024/01/22	10	118.50	12	117.04	118.50	-2	8,375	-0.02%
2024/01/19	12	113.83	9	115.44	115.00	3	8,337	0.04%
2024/01/18	10	115.40	4	114.38	113.00	6	8,290	0.07%
2024/01/17	8	117.25	8	118.31	116.50	0	8,260	0.00%
2024/01/16	6	115.17	7	115.93	116.50	-1	8,224	-0.01%
2024/01/15	6	115.25	7.5	114.87	116.50	-1.5	8,198	-0.02%
2024/01/12	6	113.50	13	113.58	113.50	-7	8,208	-0.09%
2024/01/11	5	114.70	6	115.75	114.50	-1	8,179	-0.01%
2024/01/10	3	115.83	2	116.00	115.50	1	8,148	0.01%
2024/01/09	3	117.50	3	118.83	117.00	0	8,130	0.00%
2024/01/08	8	117.88	7	119.21	117.00	1	8,104	0.01%
2024/01/05	7.5	117.60	5	118.90	117.00	2.5	8,054	0.03%
2024/01/04	21	122.05	20	122.45	118.50	1	7,944	0.01%
2024/01/03	11	122.41	5	121.80	120.00	6	7,701	0.08%
2024/01/02	6	130.00	4	130.88	129.00	2	7,612	0.03%
2023/12/29	7	130.93	8	131.31	131.00	-1	7,661	-0.01%
2023/12/28	7	129.28	4	130.00	128.00	3	7,880	0.04%
2023/12/27	4	130.50	6	131.33	132.00	-2	7,841	-0.03%
2023/12/26	3	129.17	5	130.60	130.00	-2	7,810	-0.03%
2023/12/25	17	130.18	21	127.36	129.50	-4	7,736	-0.05%
2023/12/22	13	124.15	16	122.44	123.50	-3	7,629	-0.04%
2023/12/21	6	119.67	6	119.92	119.00	0	7,557	0.00%
2023/12/20	17	121.79	17	122.44	122.00	0	7,532	0.00%
2023/12/19	12	125.41	4	124.88	122.50	8	7,433	0.11%
2023/12/18	7	129.36	7	130.29	129.50	0	7,350	0.00%
2023/12/15	3	135.00	4	135.88	134.50	-1	7,320	-0.01%
2023/12/14	9	135.17	12	136.38	134.00	-3	7,408	-0.04%
2023/12/13	6	136.74	5	138.00	136.00	1	7,405	0.01%
2023/12/12	8.1	139.49	6	139.50	138.00	2.1	7,399	0.03%
2023/12/11	8	140.06	11.5	140.96	140.50	-3.5	7,360	-0.05%
2023/12/08	11	140.32	11	141.27	139.00	0	7,394	0.00%
2023/12/07	11.1	141.30	11	141.32	137.50	0.1	7,512	0.00%
2023/12/06	15	139.93	15	140.13	142.00	0	7,637	0.00%
2023/12/05	29	138.60	27	138.17	139.00	2	7,538	0.03%
2023/12/04	12	138.88	14	138.54	139.50	-2	7,401	-0.03%
2023/12/01	23	137.70	22	137.45	137.50	1	7,428	0.01%
2023/11/30	20	138.20	21.5	137.77	139.00	-1.5	7,508	-0.02%
2023/11/29	7	128.79	10	129.55	130.50	-3	7,336	-0.04%
2023/11/28	7	125.29	11	126.68	127.50	-4	7,309	-0.05%
2023/11/27	29	134.50	16	136.03	125.50	13	7,161	0.18%
2023/11/24	10	132.65	12	131.96	139.00	-2	6,737	-0.03%
2023/11/22	9.1	122.06	3	122.50	122.50	6.1	6,286	0.10%
2023/11/21	5	123.20	7	123.71	124.00	-2	6,247	-0.03%
2023/11/20	12	122.83	15	123.73	123.00	-3	6,208	-0.05%
2023/11/17	7	128.14	5	128.80	127.00	2	6,142	0.03%
2023/11/16	10	128.50	10	129.80	129.50	0	6,124	0.00%
2023/11/15	7	130.71	14	130.29	129.00	-7	6,074	-0.12%
2023/11/14	13	130.04	13	129.69	131.00	0	6,020	0.00%
2023/11/13	5	130.60	5	131.50	131.00	0	5,958	0.00%
2023/11/10	7	131.00	4	130.50	132.00	3	5,855	0.05%
2023/11/09	21	126.24	21	125.48	129.50	0	5,621	0.00%
2023/11/08	26	122.00	25	122.14	123.00	1	5,388	0.02%
2023/11/07	29	121.64	29	121.59	120.00	0	5,235	0.00%
2023/11/06	23	116.50	20	116.55	116.50	3	4,945	0.06%
2023/11/03	18	112.86	15	114.03	112.00	3	4,829	0.06%
2023/11/02	7	112.36	10	112.49	112.00	-3	4,675	-0.07%
2023/11/01	18	112.42	16	113.25	112.50	2	4,719	0.04%
2023/10/31	21	108.69	22	108.09	112.50	-1	4,614	-0.02%
2023/10/30	7	102.50	10	102.50	102.50	-3	4,409	-0.07%
2023/10/27	4	96.35	4	97.35	95.80	0	4,291	0.00%
2023/10/26	1	96.80	1	96.40	96.00	0	4,311	0.00%
2023/10/25	8	99.79	11	100.01	99.80	-3	4,325	-0.07%
2023/10/24	4	97.50	4	98.98	97.50	0	4,317	0.00%
2023/10/23	5	98.99	4	99.95	98.80	1	4,354	0.02%
2023/10/20	11	98.84	7	99.23	99.00	4	4,363	0.09%
2023/10/19	2	102.25	2	103.00	101.50	0	4,417	0.00%
2023/10/18	9	104.83	12	105.63	104.50	-3	4,446	-0.07%
2023/10/17	4	106.00	2	106.50	104.50	2	4,526	0.04%
2023/10/16	9	107.06	9	107.28	107.50	0	4,590	0.00%
2023/10/13	5	106.70	6	107.75	106.50	-1	4,614	-0.02%
2023/10/12	7	107.43	8	106.88	107.50	-1	4,638	-0.02%
2023/10/11	4	105.50	3	105.67	104.50	1	4,650	0.02%
2023/10/06	8	107.81	6	108.67	107.50	2	4,674	0.04%
2023/10/05	6	107.83	7	108.50	107.50	-1	4,711	-0.02%
2023/10/04	15	112.93	15	111.23	109.00	0	4,741	0.00%
2023/10/03	8	109.13	7	110.36	108.50	1	4,573	0.02%
2023/10/02	12	109.79	12	110.38	109.50	0	4,710	0.00%
2023/09/28	12	108.58	12	109.75	107.50	0	4,924	0.00%
2023/09/27	6	107.58	7	108.64	108.00	-1	5,086	-0.02%
2023/09/26	10	109.95	6	111.00	108.50	4	5,103	0.08%
2023/09/25	5	111.20	4	112.25	111.00	1	5,119	0.02%
2023/09/22	8	111.38	11	110.86	111.50	-3	5,146	-0.06%
2023/09/21	5	110.60	5	111.20	110.50	0	5,139	0.00%
2023/09/20	9	111.56	14	112.46	112.50	-5	5,107	-0.10%
2023/09/19	9	115.61	5	116.10	113.50	4	5,073	0.08%
2023/09/18	13	119.19	13	119.27	119.00	0	4,963	0.00%
2023/09/15	6	117.25	6	118.50	117.00	0	4,928	0.00%
2023/09/14	6	117.50	7	118.50	118.00	-1	4,887	-0.02%
2023/09/13	10	118.20	8	119.19	118.00	2	4,824	0.04%
2023/09/12	11	119.82	15.1	120.21	120.50	-4.1	4,754	-0.09%
2023/09/11	11	119.73	15.1	121.04	117.50	-4.1	4,616	-0.09%
2023/09/08	5.1	114.14	4	115.38	116.50	1.1	4,370	0.03%
2023/09/07	11	115.82	12.2	116.41	115.00	-1.2	4,311	-0.03%
2023/09/06	9	112.83	10	113.35	114.00	-1	4,118	-0.02%
2023/09/05	7	111.71	4	112.25	112.00	3	3,955	0.08%
2023/09/04	6	105.02	8.6	104.29	110.00	-2.6	3,740	-0.07%
2023/09/01	6	100.30	10.3	99.88	100.00	-4.3	3,578	-0.12%
2023/08/31	5.1	97.52	1	98.90	97.00	4.1	3,519	0.12%
2023/08/30	22	97.06	27	96.09	97.70	-5	3,555	-0.14%
2023/08/29	3	91.07	3	91.90	91.70	0	3,535	0.00%
2023/08/25	1	94.30	1	94.80	93.20	0	3,585	0.00%
2023/08/24	4	94.70	3.1	95.28	94.40	0.9	3,576	0.03%
2023/08/23	3	94.10	4.1	92.39	94.60	-1.1	3,561	-0.03%
2023/08/22	6	90.12	6	90.10	90.40	0	3,524	0.00%
2023/08/21	0	87.00	0	0.00	87.50	0	3,506	0.00%
2023/08/18	0.1	90.00	1	90.10	87.50	-0.9	3,505	-0.03%
2023/08/17	1	90.20	3	89.70	89.90	-2	3,515	-0.06%
2023/08/16	8	88.85	8	88.51	88.90	0	3,512	0.00%
2023/08/15	7	89.99	7	91.20	88.00	0	3,502	0.00%
2023/08/14	6	90.80	2	92.55	89.50	4	3,488	0.11%
2023/08/11	2	92.45	3	93.40	91.80	-1	3,487	-0.03%
2023/08/10	7	94.16	6	94.95	93.60	1	3,487	0.03%
2023/08/09	9	97.02	5	97.24	94.90	4	3,499	0.11%
2023/08/08	13	98.51	10	99.24	99.20	3	3,431	0.09%
2023/08/07	19	99.59	17.5	100.35	100.00	1.5	3,397	0.04%
2023/08/04	0	0.00	18.1	97.78	99.50	-18.1	3,254	-0.55%
2023/08/02	1	92.90	1	93.90	90.50	0	3,095	0.00%
2023/07/31	9	93.22	10	94.08	92.30	-1	3,097	-0.03%
2023/07/28	11	92.32	11	92.53	91.60	0	3,081	0.00%
2023/07/27	8	91.23	8	91.64	91.10	0	3,068	0.00%
2023/07/26	6	92.25	1	92.10	90.00	5	3,101	0.16%
2023/07/25	1	95.80	1	95.60	95.50	0	3,086	0.00%
2023/07/24	10	97.86	5	98.76	95.90	5	3,095	0.16%
2023/07/21	4	97.85	5	98.26	97.50	-1	3,030	-0.03%
2023/07/20	18	99.03	23	99.67	100.00	-5	3,024	-0.17%
2023/07/19	20	98.60	28	99.63	96.20	-8	2,932	-0.27%
2023/07/18	10	96.86	10	97.31	96.50	0	2,905	0.00%
2023/07/17	20	96.88	16	97.54	96.60	4	2,913	0.14%
2023/07/14	16	98.14	11	98.75	97.60	5	2,935	0.17%
2023/07/13	6	99.65	15	99.35	97.60	-9	2,963	-0.30%
2023/07/12	11	101.40	7	100.86	99.20	4	2,963	0.13%
2023/07/11	23	101.84	23	101.35	103.00	0	2,923	0.00%
2023/07/10	24	99.02	24	98.88	99.90	0	2,853	0.00%
2023/07/07	23	98.03	18	98.02	96.40	5	2,797	0.18%
2023/07/06	2	97.32	4.3	101.04	101.00	-2.2	2,753	-0.08%
2023/07/05	6	96.40	8.3	96.63	93.90	-2.2	2,569	-0.09%
2023/07/04	0.1	92.50	1	92.40	92.20	-1	2,486	-0.04%
2023/06/30	0	90.90	1	91.00	90.30	-1	2,543	-0.04%
2023/06/27	1	85.80	0	0.00	86.00	1	3,058	0.03%
2023/06/26	2	86.10	0	0.00	86.30	2	3,127	0.06%
2023/06/21	4	87.25	1	87.70	87.10	3	3,190	0.09%
2023/06/20	1	88.80	0	0.00	88.50	1	3,180	0.03%
2023/06/19	0.1	89.10	1	89.80	89.30	-0.9	3,181	-0.03%
2023/06/16	0	0.00	1	91.20	90.50	-1	3,177	-0.03%
2023/06/15	2	90.95	3	91.37	92.00	-1	3,176	-0.03%
2023/06/14	0	90.02	0	0.00	88.60	0	3,176	0.00%
2023/06/13	0	90.70	0	0.00	90.70	0	3,171	0.00%
2023/06/12	0	0.00	12	89.85	89.80	-12	3,162	-0.38%
2023/06/08	1.1	93.05	1	90.00	90.10	0.1	3,136	0.00%
2023/06/07	1.2	91.11	1.1	93.50	93.20	0.1	3,092	0.00%
2023/06/06	1	87.80	0	88.10	89.60	1	2,970	0.03%
2023/06/05	4	89.80	1	90.30	90.00	3	2,919	0.10%
2023/06/02	1	88.30	1.3	88.05	88.10	-0.3	2,829	-0.01%
2023/06/01	0	83.50	0	0.00	84.10	0	2,751	0.00%
2023/05/31	1	83.40	1.3	83.93	82.90	-0.3	2,754	-0.01%
2023/05/30	0	0.00	1	80.70	81.00	-1	2,709	-0.04%
2023/05/24	1	81.00	0	0.00	80.70	1	2,717	0.04%
2023/05/19	0	0.00	1	78.00	78.00	-1	2,833	-0.04%
2023/05/17	2.1	77.17	0	0.00	77.40	2.1	2,828	0.07%
2023/05/08	1	81.30	0	0.00	81.00	1	2,812	0.04%
2023/05/05	0	81.60	1	80.50	80.10	-1	2,834	-0.04%
2023/05/04	1	82.20	0	0.00	81.20	1	2,828	0.04%
2023/05/03	0.2	82.60	0	0.00	82.10	0.2	2,846	0.01%
2023/05/02	6	84.55	0.1	86.60	84.30	5.9	2,862	0.21%
2023/04/27	3	81.13	0	0.00	79.60	3	2,979	0.10%
2023/04/26	0.2	83.10	0	0.00	82.00	0.2	2,971	0.01%
2023/04/25	0.1	84.99	1	88.30	83.00	-0.9	2,969	-0.03%
2023/04/24	1	88.60	0	0.00	88.30	1	2,943	0.03%
2023/04/21	1	90.80	7	91.37	89.00	-6	2,953	-0.20%
2023/04/20	1.1	91.72	0	0.00	90.60	1.1	2,945	0.04%
2023/04/19	0	0.00	0.3	93.70	94.10	-0.3	3,037	-0.01%
2023/04/18	1	93.00	0	0.00	93.00	1	3,004	0.03%
2023/04/17	0	93.30	0	0.00	93.90	0	3,010	0.00%
2023/04/13	1	93.30	7	90.21	90.40	-6	2,945	-0.20%
2023/04/12	2	93.05	1	93.70	93.40	1	2,911	0.03%
2023/04/11	2	92.15	0	0.00	93.70	2	2,871	0.07%
2023/04/10	1	91.40	2	91.50	91.00	-1	2,772	-0.04%
2023/04/07	1	89.30	1	91.00	90.60	0	2,734	0.00%
2023/04/06	0.1	87.29	0	0.00	89.00	0.1	2,638	0.00%
2023/03/31	3	85.60	1	86.80	87.20	2	2,585	0.08%
2023/03/30	6	86.58	4	87.35	87.80	2	2,526	0.08%
2023/03/29	3	86.90	7	87.80	85.10	-4	2,387	-0.17%
2023/03/28	2	82.40	0	0.00	82.30	2	2,095	0.10%
2023/03/27	2	80.15	3	81.47	82.80	-1	1,974	-0.05%
2023/03/24	0	0.00	2	80.05	80.90	-2	1,894	-0.11%
2023/03/23	1	78.20	0	0.00	78.10	1	1,841	0.05%
2023/03/22	4	78.10	3	78.10	78.10	1	1,842	0.05%
2023/03/15	1	75.30	1	74.00	74.00	0	1,808	0.00%
2023/03/09	4	78.55	2	77.80	77.80	2	1,897	0.11%
2023/03/07	2	79.00	0	0.00	78.50	2	1,953	0.10%
2023/03/06	1	77.80	1	78.80	79.30	0	1,982	0.00%
2023/03/03	2	76.35	1	76.60	77.50	1	2,067	0.05%
2023/03/01	1	76.80	0	0.00	77.10	1	2,428	0.04%
2023/02/23	2	78.00	2	77.90	78.00	0	2,420	0.00%
2023/02/21	0	0.00	1	81.10	79.20	-1	2,423	-0.04%
2023/02/20	1	79.60	1	79.90	81.00	0	2,353	0.00%
2023/02/17	3	77.37	2	76.90	76.90	1	2,309	0.04%
2023/02/16	1	76.40	1	76.80	77.10	0	2,312	0.00%
2023/02/15	3	76.83	1	76.50	76.10	2	2,374	0.08%
2023/02/14	1	76.60	2	76.35	76.20	-1	2,405	-0.04%
2023/02/08	1	78.70	1	78.80	78.80	0	2,417	0.00%
2023/02/07	1	77.30	1	77.00	77.30	0	2,404	0.00%
2023/02/06	1	76.70	1	75.50	76.70	0	2,413	0.00%
2023/02/03	2	75.60	2	77.20	75.60	0	2,440	0.00%
2023/02/02	1	78.80	1	78.70	78.40	0	2,458	0.00%
2023/02/01	1	79.80	0	78.00	77.90	1	2,486	0.04%
2023/01/31	0	0.00	0	78.70	79.50	0	2,460	0.00%
2023/01/30	2	80.20	8	78.01	79.90	-6	2,435	-0.25%
2023/01/17	8	74.20	8	73.35	74.20	0	2,326	0.00%
2023/01/13	2	70.50	2	72.35	70.50	0	2,238	0.00%
2023/01/12	1	72.50	1	74.10	72.50	0	2,229	0.00%
2023/01/11	1	74.10	1	74.10	74.10	0	2,223	0.00%
2023/01/10	0	75.20	0	0.00	74.20	0	2,221	0.00%
2023/01/09	8	75.81	9	74.92	75.20	-1	2,193	-0.05%
2023/01/05	0	0.00	5	73.00	71.90	-5	2,069	-0.24%
2022/12/22	1	67.60	1	66.90	67.00	0	2,115	0.00%
2022/12/20	5	69.28	0	0.00	67.10	5	2,140	0.23%
2022/12/08	1	70.60	1	70.80	70.60	0	2,100	0.00%
2022/12/07	1	71.50	1	73.30	71.50	0	2,092	0.00%
2022/12/06	1	73.20	1	74.60	73.20	0	2,080	0.00%
2022/12/05	5	74.68	4	76.85	74.50	1	2,069	0.05%
2022/12/02	1	76.10	1	76.20	76.10	0	2,032	0.00%
2022/12/01	2	76.15	1	76.70	75.40	1	2,018	0.05%
2022/11/30	1	75.40	1	77.00	75.40	0	1,996	0.00%
2022/11/29	2	76.80	0	0.00	76.40	2	1,991	0.10%
2022/11/28	2	78.60	0	0.00	78.80	2	1,970	0.10%
2022/11/24	3	77.87	3	78.07	81.50	0	2,007	0.00%
2022/11/17	1	68.90	1	69.30	70.50	0	1,689	0.00%
2022/11/15	0	0.00	2	68.30	68.50	-2	1,755	-0.11%
2022/11/14	1	67.30	1	66.90	67.20	0	1,735	0.00%
2022/11/11	6	66.23	5	67.92	65.80	1	1,720	0.06%
2022/11/10	0	0.00	4	66.10	66.90	-4	1,656	-0.24%
2022/11/08	1	65.20	1	62.70	62.70	0	1,608	0.00%
2022/11/07	0	0.00	0	64.10	63.60	0	1,598	0.00%
2022/11/04	1	63.60	1	63.90	63.50	0	1,608	0.00%
2022/10/21	0	61.10	0	0.00	58.70	0	1,443	0.00%
2022/10/12	2	59.50	2	58.80	58.80	0	1,436	0.00%
2022/10/04	1	61.50	1	61.40	61.40	0	1,376	0.00%
2022/09/29	4	60.20	0	0.00	60.20	4	1,383	0.29%
2022/09/27	0	0.00	1	64.50	63.50	-1	1,407	-0.07%
2022/09/16	1	76.00	0	0.00	74.50	1	1,459	0.07%
2022/09/08	2	74.70	0	0.00	75.00	2	1,543	0.13%
2022/09/07	0	0.00	0	73.80	74.10	0	1,564	0.00%
2022/09/06	0	0.00	0	75.90	75.50	0	1,579	0.00%
2022/09/02	0	79.10	0	0.00	80.50	0	1,593	0.00%
2022/09/01	0	82.90	0	0.00	80.80	0	1,578	0.00%
2022/08/29	0	0.00	0	75.00	74.90	0	1,447	0.00%
2022/08/26	2	78.00	0	0.00	77.60	2	1,501	0.13%
2022/08/25	0	0.00	1	77.80	77.00	-1	1,506	-0.07%
2022/08/24	1	77.40	0	0.00	77.20	1	1,540	0.06%
2022/08/23	0	0.00	4	79.55	82.00	-4	1,536	-0.26%
2022/07/28	1	71.30	4	70.60	70.50	-3	1,747	-0.17%
2022/07/27	4	68.30	0	0.00	70.90	4	1,751	0.23%
2022/07/22	1	79.10	1	77.60	77.60	0	1,727	0.00%
2022/07/21	1	78.20	1	78.50	78.70	0	1,764	0.00%
2022/07/15	1	73.90	1	74.40	73.50	0	1,835	0.00%
2022/07/13	2	70.70	3	71.10	69.30	-1	1,821	-0.05%
2022/07/12	2	68.95	1	68.80	68.60	1	1,825	0.05%
2022/07/11	3	71.23	2	71.40	71.40	1	1,825	0.05%
2022/07/08	5	72.46	6	71.23	72.30	-1	1,823	-0.05%
2022/07/07	0	0.00	2.5	67.54	69.10	-2.5	1,815	-0.14%
2022/07/06	1	67.80	1	68.80	66.10	0	1,824	0.00%
2022/07/01	4	81.60	2	82.09	77.10	2	1,816	0.11%
2022/06/24	0	82.00	0	0.00	82.20	0	1,808	0.00%
2022/06/23	2	80.70	2	79.60	80.70	0	1,818	0.00%
2022/06/22	1	80.20	1	82.40	80.20	0	1,829	0.00%
2022/06/20	2	79.85	0	0.00	79.50	2	1,819	0.11%
2022/06/16	2	86.20	2	91.00	86.20	0	1,825	0.00%
2022/06/14	0	0.00	3	86.00	88.50	-3	1,838	-0.16%
2022/06/13	1	88.00	0	0.00	88.10	1	1,867	0.05%
2022/06/10	3	93.40	3	92.57	93.40	0	1,872	0.00%
2022/06/09	1	93.70	1	93.40	93.70	0	1,920	0.00%
2022/06/08	3	93.37	3	93.90	92.90	0	1,988	0.00%
2022/06/06	6	96.70	7	94.93	96.70	-1	1,972	-0.05%
2022/06/01	9	95.16	10	95.24	95.40	-1	1,958	-0.05%
2022/05/31	3	94.47	4	93.80	94.40	-1	1,934	-0.05%
2022/05/30	5	89.38	1	90.20	90.10	4	1,943	0.21%
2022/05/27	2	86.30	1	87.00	88.20	1	1,926	0.05%
2022/05/23	4.1	85.73	4	86.90	85.70	0.1	1,975	0.01%
2022/05/20	7	88.09	7	87.67	87.80	0	1,996	0.00%
2022/05/17	0	0.00	1	85.80	88.80	-1	1,971	-0.05%
2022/05/12	3	83.67	6	82.47	81.30	-3	2,035	-0.15%
2022/05/11	0	0.00	10	83.20	83.40	-10	2,082	-0.48%
2022/05/10	3	82.33	2	79.10	82.30	1	2,107	0.05%
2022/05/09	1	80.00	2	81.20	80.00	-1	2,170	-0.05%
2022/05/05	16	85.09	13	83.71	85.30	3	2,191	0.14%
2022/05/04	1	84.30	1	86.30	84.30	0	2,143	0.00%
2022/05/03	3	85.60	3	84.00	85.60	0	2,129	0.00%
2022/04/29	1	84.00	1	84.80	84.00	0	2,152	0.00%
2022/04/27	2.1	85.73	2	83.10	83.10	0.1	2,167	0.00%
2022/04/26	8	90.10	7	91.59	89.80	1	2,145	0.05%
2022/04/22	3	93.80	0	0.00	94.00	3	2,131	0.14%
2022/04/20	2	91.55	2	90.70	90.60	0	2,184	0.00%
2022/04/19	1	92.90	0	0.00	91.40	1	2,299	0.04%
2022/04/18	1	92.50	0	0.00	91.50	1	2,333	0.04%
2022/04/14	1	97.80	1	97.80	97.80	0	2,434	0.00%
2022/04/13	3	97.97	3	97.47	98.00	0	2,452	0.00%
2022/04/12	3	97.60	3	95.23	97.60	0	2,501	0.00%
2022/04/11	4	95.00	4	97.58	95.00	0	2,500	0.00%
2022/04/08	7	97.69	8	96.88	97.60	-1	2,513	-0.04%
2022/04/07	1.2	96.90	0	0.00	95.70	1.2	2,509	0.05%
2022/04/06	1	98.00	1	99.00	98.40	0	2,477	0.00%
2022/04/01	1	98.90	1	99.00	98.80	0	2,510	0.00%
2022/03/31	0	101.00	0	0.00	100.50	0	2,508	0.00%
2022/03/30	8	101.50	8	101.56	101.50	0	2,521	0.00%
2022/03/29	9	102.78	9	102.50	103.00	0	2,559	0.00%
2022/03/28	4	101.00	4	101.13	101.50	0	2,593	0.00%
2022/03/25	10	102.60	10	102.20	103.00	0	2,609	0.00%
2022/03/24	4	102.00	7	100.19	102.00	-3	2,627	-0.11%
2022/03/23	10	101.75	10	102.95	101.50	0	2,726	0.00%
2022/03/22	1	100.50	1	102.00	101.50	0	2,738	0.00%
2022/03/21	28	101.96	35	102.96	101.50	-7	2,741	-0.26%
2022/03/18	1	101.50	1	102.00	102.50	0	2,723	0.00%
2022/03/17	6	100.82	8	99.55	101.50	-2	2,748	-0.07%
2022/03/16	4	95.53	4	95.85	98.00	0	2,722	0.00%
2022/03/15	1	93.80	0	0.00	93.50	1	2,697	0.04%
2022/03/14	3	97.77	1	99.00	97.70	2	2,684	0.07%
2022/03/11	3	99.57	2	98.30	98.20	1	2,642	0.04%
2022/03/10	7	103.36	8	103.69	103.00	-1	2,574	-0.04%
2022/03/09	4	100.63	5	101.20	100.50	-1	2,586	-0.04%
2022/03/08	5	101.40	5.5	102.16	99.60	-0.5	2,604	-0.02%
2022/03/07	3	101.67	3	101.83	101.50	0	2,589	0.00%
2022/03/04	2	108.00	3	107.83	106.00	-1	2,595	-0.04%
2022/03/03	9	109.67	8	109.75	110.00	1	2,628	0.04%
2022/03/02	5	105.90	3	104.83	107.00	2	2,610	0.08%
2022/03/01	7	106.36	9	104.39	106.50	-2	2,633	-0.08%
2022/02/25	8.1	101.87	8	102.44	101.50	0.1	2,676	0.00%
2022/02/24	8	102.63	6	102.33	101.00	2	2,723	0.07%
2022/02/23	6	107.25	7	105.93	108.00	-1	2,710	-0.04%
2022/02/22	2	106.25	1	104.50	104.50	1	2,759	0.04%
2022/02/21	1	109.00	1	110.00	109.50	0	2,769	0.00%
2022/02/18	5	109.20	4	109.63	110.00	1	2,858	0.03%
2022/02/17	1	111.50	1	109.00	111.50	0	2,913	0.00%
2022/02/16	4	109.00	6	109.58	109.00	-2	2,929	-0.07%
2022/02/15	12	108.33	13	108.96	107.50	-1	2,937	-0.03%
2022/02/14	3	109.50	2	110.75	108.50	1	2,902	0.03%
2022/02/11	10.1	113.80	8	114.88	113.50	2.1	2,876	0.07%
2022/02/10	4	115.63	4	115.63	118.00	0	2,850	0.00%
2022/02/09	17	114.15	15	113.67	114.50	2	2,845	0.07%
2022/02/08	6	116.33	6	116.75	116.00	0	2,795	0.00%
2022/02/07	2	114.00	2	114.25	115.00	0	2,876	0.00%
2022/01/26	10	116.35	11	116.41	116.50	-1	2,887	-0.03%
2022/01/25	1	118.00	0	0.00	116.50	1	2,991	0.03%
2022/01/24	11	117.73	13.2	116.81	118.50	-2.2	3,051	-0.07%
2022/01/21	7.2	118.07	5	119.30	117.00	2.2	3,215	0.07%
2022/01/20	8	120.94	9	120.33	121.50	-1	3,291	-0.03%
2022/01/19	6	120.42	5	121.80	119.50	1	3,567	0.03%
2022/01/18	9	122.83	9	124.72	122.00	0	3,646	0.00%
2022/01/17	6	123.83	6	123.50	124.50	0	3,659	0.00%
2022/01/14	9	121.67	11	119.55	123.00	-2	3,713	-0.05%
2022/01/13	7	119.64	5	118.60	119.50	2	3,747	0.05%
2022/01/12	5.1	123.18	6	124.83	119.00	-0.9	3,707	-0.02%
2022/01/11	4	126.00	3	127.67	125.50	1	3,610	0.03%
2022/01/10	6	129.67	6	129.33	130.50	0	3,587	0.00%
2022/01/07	4.2	129.98	4	130.75	130.50	0.2	3,580	0.01%
2022/01/06	3	135.67	7	136.07	136.00	-4	3,506	-0.11%
2022/01/05	5	138.60	9	140.56	138.50	-4	3,510	-0.11%
2022/01/04	5	144.30	6	144.58	144.50	-1	3,482	-0.03%
2022/01/03	11	143.27	16	143.81	143.50	-5	3,523	-0.14%
2021/12/30	2	141.75	2	142.75	142.00	0	3,549	0.00%
2021/12/29	0	0.00	3	142.50	142.00	-3	3,609	-0.08%
2021/12/28	13	143.58	5	143.70	143.00	8	3,672	0.22%
2021/12/27	7	142.21	20	141.08	142.50	-13	3,682	-0.35%
2021/12/24	4	141.50	4	142.00	141.50	0	3,727	0.00%
2021/12/23	14	140.86	10	139.10	141.00	4	3,746	0.11%
2021/12/22	4	139.50	4	137.25	139.50	0	3,769	0.00%
2021/12/21	8	136.44	10	135.85	137.50	-2	3,741	-0.05%
2021/12/20	24	134.23	3	134.33	133.50	21	3,731	0.56%
2021/12/17	16.1	136.72	11	136.68	137.50	5.1	3,723	0.14%
2021/12/16	10	142.10	12	141.58	142.50	-2	3,647	-0.05%
2021/12/15	3	139.33	3	140.00	140.00	0	3,687	0.00%
2021/12/14	9	140.56	10	141.15	139.50	-1	3,746	-0.03%
2021/12/13	10.1	144.77	16	145.88	144.00	-5.9	3,887	-0.15%
2021/12/10	5	141.90	8	143.06	141.50	-3	4,011	-0.07%
2021/12/09	6	144.50	5	145.60	144.00	1	4,040	0.02%
2021/12/08	10	146.75	3	146.83	145.00	7	4,087	0.17%
2021/12/07	7	145.86	5	146.20	146.00	2	4,097	0.05%
2021/12/06	4	144.13	4	144.63	144.00	0	4,114	0.00%
2021/12/03	8	145.56	9	145.72	146.00	-1	4,183	-0.02%
2021/12/02	7	145.93	8	146.25	146.00	-1	4,229	-0.02%
2021/12/01	5	145.90	6	146.00	146.50	-1	4,262	-0.02%
2021/11/30	7	148.43	7	149.71	147.00	0	4,382	0.00%
2021/11/29	24	145.92	21	146.52	147.00	3	4,439	0.07%
2021/11/26	5	144.70	6	145.33	145.00	-1	4,498	-0.02%
2021/11/25	12	150.42	9	151.78	148.00	3	4,473	0.07%
2021/11/24	8	149.63	8	151.06	149.00	0	4,490	0.00%
2021/11/23	22	153.23	15	155.73	151.00	7	4,467	0.16%
2021/11/22	10	156.20	8	156.44	156.00	2	4,482	0.04%
2021/11/19	14	157.04	24	158.65	156.00	-10	4,636	-0.22%
2021/11/18	8	155.87	5	157.70	156.00	3	4,675	0.07%
2021/11/17	14	157.00	17	156.38	157.50	-3	4,698	-0.06%
2021/11/16	10	154.00	6.1	153.85	154.50	4	4,643	0.09%
2021/11/15	9.1	152.56	8	152.44	151.50	1.1	4,594	0.02%
2021/11/12	10	152.45	11	152.41	152.50	-1	4,614	-0.02%
2021/11/11	8	150.44	5	151.00	150.00	3	4,616	0.06%
2021/11/10	12	150.83	12	151.04	151.50	0	4,664	0.00%
2021/11/09	11	149.09	11	149.00	148.50	0	4,682	0.00%
2021/11/08	4	149.00	5	150.30	149.00	-1	4,654	-0.02%
2021/11/05	9	150.06	11	150.32	152.00	-2	4,661	-0.04%
2021/11/04	8	151.19	7	152.43	150.00	1	4,693	0.02%
2021/11/03	9	156.94	9	157.61	155.00	0	4,630	0.00%
2021/11/02	3	155.00	7	157.36	154.00	-4	4,621	-0.09%
2021/11/01	4	159.63	5	161.40	161.00	-1	4,584	-0.02%
2021/10/29	45	161.48	26.1	164.26	159.50	18.9	4,642	0.41%
2021/10/28	13	158.77	15	160.23	158.50	-2	4,492	-0.04%
2021/10/27	20	159.85	22	157.32	161.50	-2	4,457	-0.04%
2021/10/26	16	148.53	17	146.12	149.00	-1	4,249	-0.02%
2021/10/25	13	141.27	13	140.77	143.00	0	4,228	0.00%
2021/10/22	5	139.40	11	139.86	140.00	-6	4,315	-0.14%
2021/10/21	22	145.43	21	146.48	143.50	1	4,357	0.02%
2021/10/20	8	143.13	8	143.50	143.50	0	4,338	0.00%
2021/10/19	14	142.50	13	141.08	143.00	1	4,470	0.02%
2021/10/18	11	139.23	12	140.21	139.00	-1	4,745	-0.02%
2021/10/15	3	139.17	3	139.67	140.00	0	4,962	0.00%
2021/10/14	10	135.60	11	135.73	136.00	-1	5,063	-0.02%
2021/10/13	9	134.56	9	135.83	133.50	0	5,126	0.00%
2021/10/12	5	137.90	6	136.67	136.50	-1	5,191	-0.02%
2021/10/08	14	143.11	14	144.11	142.00	0	5,281	0.00%
2021/10/07	16	141.75	13	141.69	141.50	3	5,378	0.06%
2021/10/06	13	137.65	13	138.77	137.50	0	5,607	0.00%
2021/10/05	15	137.00	22.6	136.32	138.50	-7.6	5,874	-0.13%
2021/10/04	17	134.24	17	135.94	132.00	0	6,024	0.00%
2021/10/01	5.6	137.66	4	136.88	136.50	1.6	6,243	0.03%
2021/09/30	8	140.69	7	140.86	143.50	1	6,511	0.02%
2021/09/29	11	140.32	3	140.17	140.50	8	6,543	0.12%
2021/09/28	9	146.61	5	147.20	148.00	4	6,625	0.06%
2021/09/27	4	150.50	2	152.00	149.50	2	6,785	0.03%
2021/09/24	12	150.38	11	150.86	150.50	1	6,839	0.01%
2021/09/23	5	150.80	3	151.50	150.00	2	6,992	0.03%
2021/09/22	17.1	150.34	17	150.85	149.50	0.1	7,012	0.00%
2021/09/17	9	150.39	14	148.25	150.50	-5	7,006	-0.07%
2021/09/16	11	147.95	8	148.31	144.50	3	7,056	0.04%
2021/09/15	8	150.38	8	148.76	150.00	0	7,098	0.00%
2021/09/14	8	157.94	8	159.00	159.50	0	7,042	0.00%
2021/09/13	10	159.05	6	161.42	157.00	4	7,067	0.06%
2021/09/10	6	163.50	4	164.25	163.50	2	7,043	0.03%
2021/09/09	15	165.20	17	165.65	165.00	-2	7,066	-0.03%
2021/09/08	17	163.79	12	165.00	164.00	5	7,095	0.07%
2021/09/07	11	165.82	12	166.83	165.00	-1	7,193	-0.01%
2021/09/06	4	170.88	3	172.17	172.00	1	7,207	0.01%
2021/09/03	17	174.53	13	175.65	174.00	4	7,311	0.05%
2021/09/02	14	174.54	17	175.21	175.00	-3	7,603	-0.04%
2021/09/01	16	173.72	17	171.59	175.00	-1	7,580	-0.01%
2021/08/31	10	167.15	12	167.38	168.50	-2	7,481	-0.03%
2021/08/30	5	166.90	6	170.33	166.00	-1	7,499	-0.01%
2021/08/27	6	170.08	7	171.00	170.50	-1	7,502	-0.01%
2021/08/26	21	169.26	21	169.40	170.50	0	7,514	0.00%
2021/08/25	28	168.18	12	166.21	170.00	16	7,537	0.21%
2021/08/24	15	160.20	26	158.52	162.00	-11	7,398	-0.15%
2021/08/23	15	155.03	14	153.32	155.00	1	7,405	0.01%
2021/08/20	14	144.14	14	143.71	145.00	0	7,416	0.00%
2021/08/19	3	145.00	5	145.90	144.50	-2	7,559	-0.03%
2021/08/18	18	146.83	18.1	144.16	150.00	-0.1	7,845	0.00%
2021/08/17	9	146.39	9	147.00	145.50	0	7,965	0.00%
2021/08/16	8	143.63	9	143.61	147.50	-1	7,970	-0.01%
2021/08/13	19.1	145.31	8	151.13	145.00	11.1	7,943	0.14%
2021/08/12	4	152.38	4	153.13	153.50	0	7,946	0.00%
2021/08/11	6	153.42	6	154.42	152.00	0	8,010	0.00%
2021/08/10	7	154.79	8	155.94	154.00	-1	8,085	-0.01%
2021/08/09	3.2	159.88	2	161.50	158.50	1.2	8,142	0.01%
2021/08/06	3	163.17	4	164.25	162.50	-1	8,227	-0.01%
2021/08/05	7	163.93	5	163.60	163.50	2	8,291	0.02%
2021/08/04	9	165.50	9	165.28	165.50	0	8,341	0.00%
2021/08/03	6	162.33	8	162.38	162.00	-2	8,289	-0.02%
2021/08/02	3	164.33	4	163.88	161.50	-1	8,306	-0.01%
2021/07/30	14.1	167.61	12	167.88	164.00	2.1	8,322	0.03%
2021/07/29	9	166.11	10	165.00	167.00	-1	8,323	-0.01%
2021/07/28	40	166.44	20	163.18	165.00	20	8,391	0.24%
2021/07/27	42.2	176.61	12	175.33	169.50	30.2	8,463	0.36%
2021/07/26	6	177.50	10	178.35	177.50	-4	8,524	-0.05%
2021/07/23	30	179.20	18	179.61	176.00	12	8,542	0.14%
2021/07/22	27.1	184.74	24	188.79	183.50	3.1	8,500	0.04%
2021/07/21	17	184.09	34	182.65	187.50	-17	8,323	-0.20%
2021/07/20	27	175.39	14	179.82	173.50	13	8,132	0.16%
2021/07/19	8	180.69	10	181.60	181.00	-2	8,090	-0.02%
2021/07/16	14.2	181.29	10	182.40	178.00	4.2	8,076	0.05%
2021/07/15	1	185.00	0	0.00	186.00	1	8,031	0.01%
2021/07/14	2	185.25	7	185.79	187.00	-5	7,974	-0.06%
2021/07/13	13.3	188.28	5	189.80	181.50	8.3	7,875	0.11%
2021/07/12	20	182.28	17	179.92	187.00	3	7,644	0.04%
2021/07/09	18	171.47	42	173.02	171.00	-24	7,354	-0.33%
2021/07/08	17	169.71	25	170.50	170.00	-8	7,228	-0.11%
2021/07/07	2	164.50	3	165.17	167.50	-1	7,034	-0.01%
2021/07/06	3	161.00	3.2	161.31	160.50	-0.2	6,822	0.00%
2021/07/05	20	161.60	20	162.28	161.50	0	6,856	0.00%
2021/07/02	26	159.83	27	153.78	160.50	-1	6,846	-0.01%
2021/07/01	33.2	151.53	32	155.34	150.00	1.2	6,993	0.02%
2021/06/30	10	158.15	9	159.72	155.50	1	6,981	0.01%
2021/06/29	7	155.00	7	156.43	154.00	0	6,883	0.00%
2021/06/28	8	155.56	8	154.69	156.50	0	6,977	0.00%
2021/06/25	12	155.96	14	157.36	155.00	-2	6,965	-0.03%
2021/06/24	21	155.55	19	156.55	155.50	2	6,906	0.03%
2021/06/23	15	152.13	15	151.57	152.00	0	6,737	0.00%
2021/06/22	15	149.87	15	150.27	148.50	0	6,674	0.00%
2021/06/21	2	149.50	2	148.25	149.50	0	6,650	0.00%
2021/06/18	8	149.69	8	151.31	149.00	0	6,656	0.00%
2021/06/17	10	148.90	8	148.06	151.00	2	6,696	0.03%
2021/06/16	14	148.96	18	150.75	148.50	-4	6,684	-0.06%
2021/06/15	12	150.13	15	150.00	151.00	-3	6,544	-0.05%
2021/06/11	5	148.80	4.3	149.66	147.00	0.7	6,582	0.01%
2021/06/10	37	149.38	35	146.81	147.00	2	6,566	0.03%
2021/06/09	11	140.45	11	140.32	141.00	0	6,218	0.00%
2021/06/08	6	139.25	6	138.00	138.00	0	6,244	0.00%
2021/06/07	9	138.44	9	137.61	138.50	0	6,302	0.00%
2021/06/04	7	138.43	11	138.00	140.00	-4	6,304	-0.06%
2021/06/03	10	137.40	9	138.28	137.50	1	6,390	0.02%
2021/06/02	12	138.42	10	139.95	136.00	2	6,376	0.03%
2021/06/01	8	142.31	9	143.22	143.00	-1	6,310	-0.02%
2021/05/28	7	140.71	8	140.38	141.50	-1	6,278	-0.02%
2021/05/27	18	139.00	21	139.76	138.00	-3	6,266	-0.05%
2021/05/26	52.3	137.91	48	135.86	135.50	4.3	6,186	0.07%
2021/05/25	16	133.63	17	129.59	135.00	-1	5,925	-0.02%
2021/05/24	11	120.91	11.1	121.70	123.00	-0.1	5,848	0.00%
2021/05/21	7	120.07	9	120.00	122.00	-2	5,878	-0.03%
2021/05/20	10	120.75	8	121.69	117.00	2	5,981	0.03%
2021/05/19	16.1	119.73	16	120.06	121.50	0.1	6,021	0.00%
2021/05/18	16	119.19	37	120.36	123.00	-21	6,011	-0.35%
2021/05/17	22	114.75	24	113.77	117.00	-2	6,035	-0.03%
2021/05/14	32	117.00	10	123.05	116.00	22	6,001	0.37%
2021/05/13	17	115.65	29	117.14	121.50	-12	6,052	-0.20%
2021/05/12	32	113.25	26	113.92	113.00	6	6,237	0.10%
2021/05/11	10	120.85	10	121.95	119.00	0	6,303	0.00%
2021/05/10	14	131.54	11	132.14	129.50	3	6,376	0.05%
2021/05/07	14	132.79	20	131.50	134.50	-6	6,490	-0.09%
2021/05/06	12	125.88	12	127.42	124.00	0	6,531	0.00%
2021/05/05	18	130.03	17	131.44	127.00	1	6,646	0.02%
2021/05/04	24	131.27	23.2	132.70	129.00	0.8	6,867	0.01%
2021/05/03	20	146.30	13	146.96	141.50	7	7,454	0.09%
2021/04/29	7	157.50	5	158.70	156.00	2	7,692	0.03%
2021/04/28	18	158.47	17	159.12	158.00	1	7,845	0.01%
2021/04/27	30	158.25	20	156.00	159.00	10	7,982	0.13%
2021/04/26	9	152.33	8	153.19	152.00	1	8,109	0.01%
2021/04/23	11	150.36	14	150.46	152.00	-3	8,168	-0.04%
2021/04/22	14	151.11	12	153.58	148.50	2	8,232	0.02%
2021/04/21	6	156.58	3	156.83	156.00	3	8,435	0.04%
2021/04/20	27	158.80	17	157.74	159.00	10	8,825	0.11%
2021/04/19	13	156.81	17	155.32	158.00	-4	9,012	-0.04%
2021/04/16	8	154.13	5	156.10	152.50	3	9,471	0.03%
2021/04/15	1	154.50	1	154.50	156.00	0	9,474	0.00%
2021/04/14	15	155.87	14	153.64	155.00	1	9,509	0.01%
2021/04/13	4	161.00	6	162.17	158.50	-2	9,638	-0.02%
2021/04/12	11	166.50	11.2	167.56	163.00	-0.2	9,678	0.00%
2021/04/09	2	165.00	2	166.00	164.00	0	9,762	0.00%
2021/04/07	3	165.67	8.1	166.43	165.50	-5.1	9,876	-0.05%
2021/04/06	3	154.83	3	155.17	157.00	0	9,798	0.00%
2021/04/01	7	155.79	4	156.63	153.00	3	10,358	0.03%
2021/03/31	18	154.94	18	152.64	156.00	0	10,433	0.00%
2021/03/30	2	149.00	2	147.50	149.00	0	10,451	0.00%
2021/03/29	13	147.31	16	146.63	147.50	-3	10,529	-0.03%
2021/03/26	3	144.67	5	143.60	145.50	-2	10,544	-0.02%
2021/03/25	14	140.64	13	141.50	141.00	1	10,589	0.01%
2021/03/24	15	143.23	12	143.75	142.50	3	10,613	0.03%
2021/03/23	6.2	142.03	10	142.55	142.50	-3.8	10,681	-0.04%
2021/03/22	8	141.19	7	141.64	141.00	1	10,744	0.01%
2021/03/19	12	145.00	8	145.75	144.50	4	10,707	0.04%
2021/03/18	5	147.90	28	147.63	148.00	-23	10,725	-0.21%
2021/03/17	11	147.50	11	148.95	146.00	0	10,821	0.00%
2021/03/16	23	146.96	18	146.61	146.50	5	10,811	0.05%
2021/03/15	3	147.67	3	148.83	147.50	0	10,953	0.00%
2021/03/12	23	152.04	11	153.55	152.00	12	10,983	0.11%
2021/03/11	24	149.56	15	149.40	150.50	9	11,073	0.08%
2021/03/10	7	148.86	5	150.20	148.00	2	11,186	0.02%
2021/03/09	16	147.22	20	146.80	149.50	-4	11,559	-0.03%
2021/03/08	5	155.00	4	158.75	152.50	1	12,197	0.01%
2021/03/05	8	156.75	8	156.50	156.50	0	12,262	0.00%
2021/03/04	8	159.88	26	159.25	158.00	-18	12,337	-0.15%
2021/03/03	9	161.28	12	159.75	163.00	-3	12,440	-0.02%
2021/03/02	10.1	161.90	13	162.96	161.00	-3	12,817	-0.02%
2021/02/26	5	160.70	4	162.13	159.50	1	12,899	0.01%
2021/02/25	8	167.06	6	169.50	166.00	2	12,939	0.02%
2021/02/24	19	168.13	19	169.61	166.50	0	13,244	0.00%
2021/02/23	8	167.94	11	168.14	167.50	-3	13,435	-0.02%
2021/02/22	30	171.12	17	170.15	171.00	13	13,582	0.10%
2021/02/19	10	166.25	9	165.11	167.00	1	13,916	0.01%
2021/02/18	5.1	163.41	6	163.33	164.50	-1	14,899	-0.01%
2021/02/17	15	163.27	11	163.45	164.50	4	15,466	0.03%
2021/02/05	9	158.06	8	159.00	156.00	1	15,559	0.01%
2021/02/04	15	157.80	15	158.23	159.50	0	15,583	0.00%
2021/02/03	23	164.76	23	170.52	163.00	0	15,439	0.00%
2021/02/02	13	161.54	12	161.17	168.00	1	15,199	0.01%
2021/02/01	17.1	152.50	19	153.08	155.50	-2	15,066	-0.01%
2021/01/29	27.1	157.96	28	162.50	155.00	-1	14,987	-0.01%
2021/01/28	10.1	161.06	10	162.85	160.00	0.1	14,856	0.00%
2021/01/27	14	165.93	15.1	166.67	166.50	-1.1	14,893	-0.01%
2021/01/26	26	168.25	22	168.25	163.00	4	14,728	0.03%
2021/01/25	46	170.34	59	171.75	167.00	-13	14,401	-0.09%
2021/01/22	21	162.19	16	157.59	166.00	5	13,660	0.04%
2021/01/21	18	151.25	19	151.58	151.00	-1	13,328	-0.01%
2021/01/20	34	147.51	32	149.14	146.50	2	13,151	0.02%
2021/01/19	13	149.23	14	147.57	150.00	-1	12,974	-0.01%
2021/01/18	10	141.05	13	140.77	142.50	-3	12,790	-0.02%
2021/01/15	14	143.64	17	145.18	142.50	-3	12,768	-0.02%
2021/01/14	34	149.75	25	149.68	146.00	9	12,692	0.07%
2021/01/13	24.1	148.32	27	145.81	149.00	-2.9	12,473	-0.02%
2021/01/12	22	141.41	22	143.64	140.00	0	12,074	0.00%
2021/01/11	29	143.36	24.1	142.47	144.50	4.9	11,881	0.04%
2021/01/08	4	133.63	4	132.75	134.00	0	11,457	0.00%
2021/01/07	5	133.20	5	134.20	132.50	0	11,486	0.00%
2021/01/06	34	136.35	31	136.95	133.50	3	11,728	0.03%
2021/01/05	14	137.86	28	138.04	138.50	-14	11,645	-0.12%
2021/01/04	22	136.59	15	136.17	138.50	7	11,776	0.06%
2020/12/31	27	136.50	19	140.03	135.00	8	11,690	0.07%
2020/12/30	15	137.13	17	137.59	137.00	-2	11,732	-0.02%
2020/12/29	13	136.46	17	137.21	136.50	-4	11,841	-0.03%
2020/12/28	31	139.11	50	135.95	138.00	-19	11,835	-0.16%
2020/12/25	3	130.17	18	129.81	131.00	-15	11,339	-0.13%
2020/12/24	24	127.17	25	129.40	127.00	-1	11,406	-0.01%
2020/12/23	10	126.35	14	125.00	128.00	-4	11,591	-0.03%
2020/12/22	9	123.83	9	125.83	122.00	0	11,699	0.00%
2020/12/21	12	124.21	13	123.04	126.00	-1	11,830	-0.01%
2020/12/18	10	123.75	7	125.00	123.00	3	11,962	0.03%
2020/12/17	7	124.71	9	123.83	125.50	-2	12,014	-0.02%
2020/12/16	17	124.06	16	123.06	123.50	1	12,000	0.01%
2020/12/15	11	119.32	9	120.11	119.00	2	12,041	0.02%
2020/12/11	13	122.88	14	122.46	121.50	-1	12,564	-0.01%
2020/12/10	8	125.13	5	125.70	125.00	3	12,969	0.02%
2020/12/09	18	128.86	22	128.61	128.50	-4	13,476	-0.03%
2020/12/08	10	124.05	13	123.88	124.50	-3	13,588	-0.02%
2020/12/07	22	123.66	16	124.94	123.00	6	13,556	0.04%
2020/12/04	11	128.50	16	128.56	129.00	-5	13,392	-0.04%
2020/12/03	47.1	130.20	40	131.65	128.00	7.1	13,218	0.05%
2020/12/02	75	131.24	65	128.62	131.00	10	12,834	0.08%
2020/12/01	32	122.42	11	121.73	123.50	21	12,089	0.17%
2020/11/30	16	121.97	16	123.34	121.50	0	12,080	0.00%
2020/11/27	17	122.91	11	123.95	122.00	6	11,996	0.05%
2020/11/26	22	123.59	24	123.77	124.50	-2	11,870	-0.02%
2020/11/25	10	118.15	4	118.13	117.00	6	11,431	0.05%
2020/11/24	2	121.00	3	122.00	120.50	-1	11,304	-0.01%
2020/11/23	12	126.92	7	123.00	122.00	5	11,216	0.04%
2020/11/20	3	123.17	6.2	122.57	126.00	-3.2	10,951	-0.03%
2020/11/19	1	120.50	1.2	121.20	121.00	-0.2	10,676	0.00%
2020/11/18	6	120.92	7	120.86	121.50	-1	10,487	-0.01%
2020/11/17	43.3	121.68	48	121.57	118.50	-4.7	10,075	-0.05%
2020/11/16	5	118.60	38	118.20	119.00	-33	9,131	-0.36%
2020/11/13	1	108.50	17	106.56	108.50	-16	8,563	-0.19%
2020/11/12	5	104.70	5	103.20	104.50	0	8,433	0.00%
2020/11/11	2	102.50	3	101.50	102.50	-1	8,359	-0.01%
2020/11/10	7	100.86	8.1	102.43	100.50	-1.1	8,369	-0.01%
2020/11/09	2	104.00	5	104.10	104.00	-3	8,364	-0.04%
2020/11/06	6	103.08	14	103.64	103.00	-8	8,358	-0.10%
2020/11/04	5	103.30	3	103.67	102.50	2	8,368	0.02%
2020/11/03	7	100.57	9	100.67	100.50	-2	8,487	-0.02%
2020/11/02	7	98.96	8	99.36	99.50	-1	8,522	-0.01%
2020/10/30	4	100.25	4	100.13	98.50	0	8,509	0.00%
2020/10/29	17	100.17	18	100.14	100.50	-1	8,513	-0.01%
2020/10/28	5	102.50	3	103.33	102.00	2	8,516	0.02%
2020/10/27	19	102.95	9	102.28	104.50	10	8,513	0.12%
2020/10/26	4	102.38	7	103.64	102.00	-3	8,498	-0.04%
2020/10/23	12	103.50	9	103.00	104.00	3	8,564	0.04%
2020/10/22	4	100.88	3	101.67	101.00	1	8,547	0.01%
2020/10/21	5	103.20	6	103.58	102.50	-1	8,582	-0.01%
2020/10/20	8	102.63	8	103.06	102.50	0	8,585	0.00%
2020/10/19	4	102.63	6	102.92	103.00	-2	8,628	-0.02%
2020/10/16	8	102.13	5	103.80	101.00	3	8,639	0.03%
2020/10/15	12	104.08	7	104.36	103.50	5	8,629	0.06%
2020/10/14	51	106.13	34	107.68	105.00	17	8,754	0.19%
2020/10/13	14	105.04	14	104.36	106.00	0	8,527	0.00%
2020/10/12	17	105.00	21	104.50	106.00	-4	8,498	-0.05%
2020/10/08	15	101.70	19	102.11	101.00	-4	8,424	-0.05%
2020/10/07	36	102.79	31	105.26	102.50	5	8,470	0.06%
2020/10/06	29	104.52	20	104.10	104.50	9	8,478	0.11%
2020/10/05	29	103.36	27	102.30	103.50	2	8,798	0.02%
2020/09/30	6	101.50	4	100.25	101.50	2	9,160	0.02%
2020/09/29	20	101.05	16	100.42	101.00	4	9,258	0.04%
2020/09/28	12	98.59	52	101.56	102.00	-40	9,259	-0.43%
2020/09/25	16	96.66	18	97.74	94.60	-2	9,281	-0.02%
2020/09/24	35	97.66	13	99.20	97.10	22	9,450	0.23%
2020/09/23	12	100.68	13	99.55	102.00	-1	9,534	-0.01%
2020/09/22	14	97.59	19	96.98	98.00	-5	9,348	-0.05%
2020/09/21	16	98.09	18	99.63	97.40	-2	9,295	-0.02%
2020/09/18	16	99.08	13	99.62	98.60	3	9,229	0.03%
2020/09/17	23	101.07	23	101.70	100.00	0	9,114	0.00%
2020/09/16	30	100.55	31	101.48	100.00	-1	8,922	-0.01%
2020/09/15	33	100.12	28	100.15	102.00	5	8,637	0.06%
2020/09/14	16	99.08	26	99.37	96.70	-10	8,137	-0.12%
2020/09/11	7	94.61	27	92.59	95.30	-20	7,562	-0.26%
2020/09/10	15	89.33	10	89.53	89.20	5	7,233	0.07%
2020/09/09	2	87.70	4	87.98	89.00	-2	7,201	-0.03%
2020/09/08	4	87.73	5	87.92	88.20	-1	7,241	-0.01%
2020/09/07	17	87.92	8	88.70	87.40	9	7,315	0.12%
2020/09/04	5	86.00	3	86.90	87.40	2	7,363	0.03%
2020/09/03	11	88.46	4	89.70	88.00	7	7,371	0.09%
2020/09/02	2	86.25	1	86.70	87.30	1	7,348	0.01%
2020/08/31	2	86.65	4	87.10	86.30	-2	7,492	-0.03%
2020/08/28	2	86.70	2	87.40	87.20	0	7,879	0.00%
2020/08/27	3	89.10	2	89.50	88.10	1	7,968	0.01%
2020/08/26	9	89.00	8	87.83	89.50	1	8,010	0.01%
2020/08/25	5	85.14	5.2	85.14	85.00	-0.2	7,989	0.00%
2020/08/24	8	84.05	8	84.28	85.00	0	8,016	0.00%
2020/08/21	8	82.74	22	82.71	84.50	-14	8,076	-0.17%
2020/08/20	4	81.13	4	80.65	81.50	0	8,083	0.00%
2020/08/19	6	88.22	4	89.05	86.20	2	8,041	0.02%
2020/08/18	14	90.43	13	89.95	88.80	1	8,071	0.01%
2020/08/17	10	92.30	9	92.08	91.70	1	8,058	0.01%
2020/08/14	10	92.01	9	92.19	92.60	1	8,104	0.01%
2020/08/13	9	92.33	3	93.70	91.60	6	8,157	0.07%
2020/08/12	0	0.00	1	93.70	93.10	-1	8,303	-0.01%
2020/08/11	8	96.14	6	96.55	94.60	2	8,348	0.02%
2020/08/10	3	97.83	3.1	97.53	96.10	-0.1	8,378	0.00%
2020/08/07	20	100.05	34	100.06	98.50	-14	8,401	-0.17%
2020/08/05	32	97.45	20	97.86	97.50	12	8,329	0.14%
2020/08/04	9	96.39	9.2	96.52	96.60	-0.2	8,709	0.00%
2020/08/03	5	96.38	4	97.08	96.10	1	9,128	0.01%
2020/07/31	15	95.88	19	95.48	97.20	-4	9,216	-0.04%
2020/07/30	6	94.22	7	94.47	94.50	-1	9,312	-0.01%
2020/07/29	8	92.25	7	92.79	93.80	1	9,369	0.01%
2020/07/28	15	96.45	17	95.11	91.90	-2	9,396	-0.02%
2020/07/27	11	95.97	9	96.87	95.90	2	9,428	0.02%
2020/07/24	18	97.36	18	98.54	96.10	0	9,679	0.00%
2020/07/23	6	98.72	8	99.13	98.60	-2	9,680	-0.02%
2020/07/22	27	98.82	14	99.07	99.10	13	9,783	0.13%
2020/07/21	7	97.17	10	97.06	97.70	-3	9,763	-0.03%
2020/07/20	11	95.42	47	95.63	95.40	-36	9,771	-0.37%
2020/07/17	27	98.33	35	98.21	97.20	-8	9,794	-0.08%
2020/07/16	14	96.40	10	96.93	96.30	4	9,711	0.04%
2020/07/15	12	98.14	14	98.23	96.00	-2	9,738	-0.02%
2020/07/14	42	99.52	11	100.15	97.70	31	9,932	0.31%
2020/07/13	17	101.29	13	101.92	102.00	4	9,837	0.04%
2020/07/10	26	102.06	40	101.90	101.00	-14	9,772	-0.14%
2020/07/09	43	108.64	28	109.29	107.00	15	9,605	0.16%
2020/07/08	57	106.23	51	103.57	110.50	6	9,125	0.07%
2020/07/07	33	101.18	34	100.99	101.00	-1	8,593	-0.01%
2020/07/06	38	100.39	45	100.67	101.00	-7	8,494	-0.08%
2020/07/03	40	99.05	33	99.66	98.20	7	8,424	0.08%
2020/07/02	27.1	99.23	22	98.74	99.10	5.1	8,282	0.06%
2020/07/01	27	96.37	50	95.39	95.60	-23	7,965	-0.29%
2020/06/30	15	89.77	9	90.54	90.50	6	7,750	0.08%
2020/06/29	3	90.13	0	0.00	90.60	3	7,847	0.04%
2020/06/24	3	92.40	4	93.10	91.90	-1	7,896	-0.01%
2020/06/23	11	93.03	0	0.00	92.20	11	8,098	0.14%
2020/06/22	18	93.72	15	94.44	93.40	3	8,226	0.04%
2020/06/19	19	93.72	24	94.18	93.40	-5	8,300	-0.06%
2020/06/18	10	92.93	11	93.11	93.10	-1	8,361	-0.01%
2020/06/17	7	92.61	4	93.18	93.00	3	8,467	0.04%
2020/06/16	7	92.79	9	92.46	93.30	-2	8,585	-0.02%
2020/06/15	5	90.30	6	91.25	89.90	-1	8,755	-0.01%
2020/06/12	7	89.36	4	89.58	91.40	3	8,897	0.03%
2020/06/11	3	90.40	2	93.90	90.10	1	9,037	0.01%
2020/06/10	12	94.70	9	94.37	94.50	3	9,128	0.03%
2020/06/09	6	93.43	7	93.64	93.70	-1	9,272	-0.01%
2020/06/08	12	93.60	14	94.64	93.00	-2	9,412	-0.02%
2020/06/05	9	93.96	19	94.03	94.00	-10	9,435	-0.11%
2020/06/04	26	94.19	11	94.65	93.50	15	9,492	0.16%
2020/06/03	13	95.46	26	95.97	93.70	-13	9,494	-0.14%
2020/06/02	19	92.17	25	92.76	91.10	-6	9,284	-0.06%
2020/06/01	7.9	91.69	13	91.30	91.90	-5.1	9,379	-0.05%
2020/05/29	11	89.53	11	88.55	90.80	0	9,702	0.00%
2020/05/28	4	88.93	4	89.05	87.80	0	9,720	0.00%
2020/05/27	6	89.00	8	89.05	88.80	-2	9,788	-0.02%
2020/05/26	4	88.80	4	88.85	88.50	0	9,806	0.00%
2020/05/25	15	87.27	22	86.98	88.80	-7	9,789	-0.07%
2020/05/22	11	86.83	5	87.28	85.90	6	9,781	0.06%
2020/05/21	9	87.21	9	86.78	88.80	0	9,752	0.00%
2020/05/20	14	85.57	12	85.71	85.30	2	9,695	0.02%
2020/05/19	8	86.36	11	86.84	86.70	-3	9,667	-0.03%
2020/05/18	9	87.19	9	87.21	85.80	0	9,616	0.00%
2020/05/15	2	91.40	0	0.00	91.10	2	9,483	0.02%
2020/05/14	2	94.20	4	93.50	92.30	-2	9,493	-0.02%
2020/05/13	5	94.54	7	94.07	95.30	-2	9,489	-0.02%
2020/05/12	7	95.00	10	94.81	93.40	-3	9,548	-0.03%
2020/05/11	7	98.89	4	99.38	97.50	3	9,540	0.03%
2020/05/08	13	94.97	25	94.09	96.10	-12	9,189	-0.13%
2020/05/07	12	91.08	13.1	90.96	91.40	-1.1	8,821	-0.01%
2020/05/06	12	90.19	13	90.22	89.00	-1	8,781	-0.01%
2020/05/05	11	89.08	10	89.47	88.50	1	8,759	0.01%
2020/05/04	5	88.76	1	88.60	88.50	4	9,065	0.04%
2020/04/30	38	92.13	9	91.98	90.60	29	9,148	0.32%
2020/04/29	14	92.49	13	93.22	91.50	1	9,139	0.01%
2020/04/28	9	89.03	11	89.53	89.80	-2	8,958	-0.02%
2020/04/27	23	88.80	29	88.90	88.70	-6	9,014	-0.07%
2020/04/24	5	87.42	6	87.55	87.60	-1	8,918	-0.01%
2020/04/23	3	87.80	4	88.18	87.00	-1	8,920	-0.01%
2020/04/22	18	86.24	16	85.93	87.50	2	8,959	0.02%
2020/04/21	7	87.41	6	87.38	86.10	1	8,978	0.01%
2020/04/20	16	87.08	20	87.29	87.90	-4	9,018	-0.04%
2020/04/17	26	90.76	23	91.41	88.10	3	8,971	0.03%
2020/04/16	9	87.59	7	87.99	87.80	2	8,827	0.02%
2020/04/15	5	87.90	9	88.31	87.80	-4	8,853	-0.05%
2020/04/14	15	87.28	13	87.01	88.00	2	9,047	0.02%
2020/04/13	11	84.96	12	85.11	85.30	-1	9,083	-0.01%
2020/04/10	4	86.48	3	87.13	86.20	1	9,123	0.01%
2020/04/09	5	88.06	7	88.26	86.50	-2	9,195	-0.02%
2020/04/08	6	90.25	9	90.63	89.60	-3	9,340	-0.03%
2020/04/07	10	86.68	14	86.70	87.30	-4	9,232	-0.04%
2020/04/06	2	80.80	5	80.50	81.20	-3	9,085	-0.03%
2020/04/01	3	77.87	4	78.93	79.50	-1	9,076	-0.01%
2020/03/31	13	78.64	14	78.98	77.90	-1	9,050	-0.01%
2020/03/30	8	76.60	10	76.41	78.40	-2	9,000	-0.02%
2020/03/27	15	77.95	11	78.04	75.70	4	8,991	0.04%
2020/03/26	11	73.90	12	74.04	75.70	-1	8,840	-0.01%
2020/03/25	17.9	75.25	39	75.52	75.70	-21.1	8,754	-0.24%
2020/03/24	2	68.65	32	68.86	69.80	-30	8,674	-0.35%
2020/03/23	9	62.21	10	63.36	63.80	-1	8,641	-0.01%
2020/03/20	4	61.68	6	62.02	63.30	-2	8,804	-0.02%
2020/03/19	43	58.06	24	62.38	57.60	19	8,700	0.22%
2020/03/18	21	70.81	27	67.63	64.00	-6	8,591	-0.07%
2020/03/17	17	73.69	16	74.62	70.50	1	8,513	0.01%
2020/03/16	13	80.53	19	81.74	75.60	-6	8,509	-0.07%
2020/03/13	27	81.17	5	81.32	83.50	22	8,405	0.26%
2020/03/12	14	86.44	7	86.80	87.70	7	8,233	0.09%
2020/03/11	5	95.22	2	95.95	92.40	3	8,168	0.04%
2020/03/10	6	92.73	9	93.30	95.90	-3	8,272	-0.04%
2020/03/09	12	95.68	12	96.30	92.40	0	8,457	0.00%
2020/03/06	18	99.58	10	100.43	98.60	8	8,419	0.10%
2020/03/05	5	99.44	8	99.66	99.60	-3	8,434	-0.04%
2020/03/04	58	97.40	47	98.27	96.80	11	8,409	0.13%
2020/03/03	4	95.98	4	96.85	95.70	0	8,435	0.00%
2020/03/02	6	90.18	4	90.28	94.40	2	8,804	0.02%
2020/02/27	12	93.46	2	94.25	90.00	10	9,012	0.11%
2020/02/26	5	96.96	4	96.30	96.00	1	8,934	0.01%
2020/02/25	7	95.81	8	95.93	97.80	-1	8,892	-0.01%
2020/02/24	1	95.00	4	95.20	95.00	-3	8,833	-0.03%
2020/02/21	1	98.00	2	97.50	97.80	-1	8,794	-0.01%
2020/02/20	10	98.05	6	98.95	97.60	4	8,782	0.05%
2020/02/19	7	97.47	6	97.78	97.70	1	8,733	0.01%
2020/02/18	5	97.36	6	98.18	96.50	-1	8,702	-0.01%
2020/02/17	8	97.96	9	98.29	97.20	-1	8,639	-0.01%
2020/02/14	7	100.09	3	100.33	99.90	4	8,553	0.05%
2020/02/13	37	101.08	2	102.25	100.00	35	8,543	0.41%
2020/02/12	4	102.00	7	102.21	101.00	-3	8,589	-0.03%
2020/02/11	1	97.40	2	98.45	99.70	-1	8,629	-0.01%
2020/02/10	5	95.44	3	96.80	95.40	2	8,773	0.02%
2020/02/07	1	97.70	1	99.50	97.00	0	9,047	0.00%
2020/02/06	14	98.64	3	99.30	100.50	11	9,113	0.12%
2020/02/05	12	99.73	17	99.21	97.80	-5	9,034	-0.06%
2020/02/04	9	96.31	29	96.61	96.40	-20	8,705	-0.23%
2020/02/03	4	87.75	95	88.88	94.90	-91	8,610	-1.06%
2020/01/31	6	89.85	9	89.28	91.20	-3	8,511	-0.04%
2020/01/30	12	90.94	9	90.57	87.30	3	8,531	0.04%
2020/01/20	1	96.10	2	96.15	96.90	-1	8,456	-0.01%
2020/01/17	7	95.37	5	95.12	94.50	2	8,431	0.02%
2020/01/16	5	94.44	8	94.61	95.30	-3	8,427	-0.04%
2020/01/15	6	96.27	6	96.23	95.80	0	8,401	0.00%
2020/01/14	6	94.30	17	93.20	95.20	-11	8,835	-0.12%
2020/01/13	6	90.45	4	90.85	90.70	2	9,053	0.02%
2020/01/10	8	89.38	4	89.55	89.30	4	9,268	0.04%
2020/01/09	12	91.78	1	92.30	91.80	11	9,510	0.12%
2020/01/08	5	92.52	4	93.58	90.20	1	10,031	0.01%
2020/01/07	9	99.13	7	99.97	97.60	2	10,026	0.02%
2020/01/06	7	100.79	7	101.57	100.00	0	10,400	0.00%
2020/01/03	6	103.25	30	103.62	101.50	-24	10,881	-0.22%
2020/01/02	40	104.99	56	103.88	105.00	-16	11,064	-0.14%
2019/12/31	13	99.31	14	99.61	99.50	-1	10,948	-0.01%
2019/12/30	4	100.00	2	101.75	99.00	2	11,076	0.02%
2019/12/27	34	101.49	34	101.68	101.50	0	11,597	0.00%
2019/12/26	4	100.28	2	100.40	100.00	2	11,658	0.02%
2019/12/25	5	100.08	5	99.80	100.00	0	11,688	0.00%
2019/12/24	7	99.27	7	100.07	98.30	0	11,747	0.00%
2019/12/23	7	101.91	3	104.00	99.90	4	11,804	0.03%
2019/12/20	7	104.29	6	105.42	103.50	1	11,897	0.01%
2019/12/19	6	105.75	16	106.13	105.50	-10	12,162	-0.08%
2019/12/18	16	107.59	24	109.88	106.00	-8	12,220	-0.07%
2019/12/17	38	108.58	33	108.85	109.50	5	12,325	0.04%
2019/12/16	9	104.33	9	104.94	104.50	0	12,218	0.00%
2019/12/13	51	104.57	49	105.88	104.50	2	12,755	0.02%
2019/12/12	43	104.48	11	104.86	104.50	32	13,105	0.24%
2019/12/11	9	104.39	8	104.44	104.00	1	13,238	0.01%
2019/12/10	9	102.06	4	102.13	102.00	5	13,436	0.04%
2019/12/09	3	104.17	4.1	105.62	103.50	-1.1	13,574	-0.01%
2019/12/06	4	105.00	4	105.50	105.50	0	13,831	0.00%
2019/12/05	17	105.53	5	104.80	104.00	12	14,405	0.08%
2019/12/04	151	107.58	148	110.38	107.50	3	14,663	0.02%	大買/大賣/
2019/12/03	2	107.25	2	106.75	108.50	0	14,865	0.00%
2019/12/02	17	105.41	1	112.50	106.00	16	15,401	0.10%
2019/11/29	4	112.13	3	112.83	111.50	1	15,404	0.01%
2019/11/28	7	113.86	9	114.50	112.00	-2	15,298	-0.01%
2019/11/27	86	111.01	103	111.13	111.00	-17	14,921	-0.11%	大賣/
2019/11/26	47	106.50	53	102.04	108.50	-6	14,529	-0.04%
2019/11/25	2	98.35	0	0.00	98.90	2	14,310	0.01%
2019/11/21	1	92.10	0	0.00	94.20	1	14,551	0.01%
2019/11/20	0	0.00	9	96.12	94.20	-9	14,664	-0.06%
2019/11/18	0	0.00	3	102.67	101.00	-3	14,718	-0.02%
2019/11/15	1	103.00	0	0.00	99.90	1	14,824	0.01%
2019/11/13	1	100.50	0	0.00	102.00	1	14,962	0.01%
2019/11/12	52	100.52	0	0.00	98.10	52	15,137	0.34%
2019/11/11	2	104.75	3	104.50	103.00	-1	15,473	-0.01%
2019/11/08	19	109.16	6	108.67	108.50	13	15,364	0.08%
2019/11/07	23	111.54	11	110.09	109.50	12	15,210	0.08%
2019/11/06	18	119.03	11	119.64	115.00	7	15,132	0.05%
2019/11/05	7	120.14	8	121.56	124.00	-1	14,872	-0.01%
2019/11/04	4	115.25	1	116.00	115.00	3	14,941	0.02%
2019/11/01	1	112.50	0	0.00	114.50	1	15,078	0.01%
2019/10/31	2	108.00	0	0.00	108.50	2	15,118	0.01%
2019/10/29	10	107.50	1	107.50	109.50	9	15,252	0.06%
2019/10/28	4	117.50	1	117.00	116.50	3	15,252	0.02%
2019/10/25	0.1	114.00	4	114.13	113.50	-4	15,235	-0.03%
2019/10/24	1	113.00	1	115.00	115.50	0	15,301	0.00%
2019/10/23	4	115.50	6	117.50	115.00	-2	15,372	-0.01%
2019/10/22	40	120.39	66	118.02	119.00	-26	15,430	-0.17%
2019/10/21	11	109.09	21	111.38	113.00	-10	15,094	-0.07%
2019/10/18	28	108.38	31	109.65	108.00	-3	15,045	-0.02%
2019/10/17	8	104.75	11	105.68	110.00	-3	15,039	-0.02%
2019/10/16	11	105.32	2	104.75	100.50	9	14,737	0.06%
2019/10/15	33	105.14	35	105.21	106.00	-2	14,272	-0.01%
2019/10/14	2	107.75	55	107.52	107.50	-53	14,100	-0.38%
2019/10/09	17	98.25	33	97.21	100.50	-16	13,740	-0.12%
2019/10/08	74	91.19	109	89.88	91.40	-35	13,266	-0.26%	大賣/
2019/10/07	11	88.40	21	88.45	88.70	-10	13,351	-0.07%
2019/10/04	5	87.88	1.1	89.19	87.60	3.9	13,312	0.03%
2019/10/03	96	88.33	97	87.77	88.30	-1	13,326	-0.01%
2019/10/02	101	85.80	101	85.24	85.80	0	12,862	0.00%	大買/大賣/
2019/10/01	3	83.97	3	84.70	84.70	0	12,819	0.00%
2019/09/27	2	82.00	2	83.45	83.90	0	12,934	0.00%
2019/09/26	24	84.30	25	83.89	84.40	-1	12,980	-0.01%
2019/09/25	0	0.00	2	83.35	83.90	-2	12,975	-0.02%
2019/09/24	43	82.79	28	86.85	82.60	15	13,061	0.11%
2019/09/23	28	87.50	27	88.00	87.50	1	12,912	0.01%
2019/09/20	34	87.34	28	86.04	87.30	6	13,227	0.05%
2019/09/19	3	85.93	10	86.08	86.60	-7	13,442	-0.05%
2019/09/18	13	86.73	23	86.94	86.00	-10	13,397	-0.07%
2019/09/17	99	85.33	83	85.62	85.40	16	12,890	0.12%
2019/09/16	2	82.75	4	83.08	84.00	-2	12,510	-0.02%
2019/09/12	61	82.13	55	82.46	82.00	6	12,372	0.05%
2019/09/11	16	80.50	16	81.28	80.50	0	12,101	0.00%
2019/09/10	5	80.56	5	82.48	81.20	0	11,925	0.00%
2019/09/09	13	82.21	14	80.79	83.00	-1	11,628	-0.01%
2019/09/06	12	78.36	14	78.65	78.00	-2	10,977	-0.02%
2019/09/05	5	77.34	14	76.78	76.20	-9	10,564	-0.09%
2019/09/04	14	73.22	28	73.83	77.10	-14	10,169	-0.14%
2019/09/03	9	70.09	10	70.23	70.10	-1	9,589	-0.01%
2019/09/02	5	68.70	4	66.83	68.70	1	9,455	0.01%
2019/08/30	5	67.00	7	67.96	67.00	-2	9,453	-0.02%
2019/08/29	9	67.08	2	66.70	67.50	7	9,601	0.07%
2019/08/28	1	65.90	4	64.73	65.90	-3	9,688	-0.03%
2019/08/27	1	66.20	5	65.68	66.00	-4	9,756	-0.04%
2019/08/26	24	65.13	1	66.10	66.00	23	9,649	0.24%
2019/08/23	14	69.84	4	70.68	69.50	10	9,512	0.11%
2019/08/22	8	71.76	9	71.78	71.50	-1	9,384	-0.01%
2019/08/21	4	71.18	4	71.03	71.40	0	9,339	0.00%
2019/08/20	3	72.30	2	71.15	70.50	1	9,302	0.01%
2019/08/19	5	70.76	6	70.88	70.80	-1	9,206	-0.01%
2019/08/16	26	70.92	4	71.05	70.10	22	9,176	0.24%
2019/08/15	87	71.89	6	71.43	71.20	81	9,143	0.89%
2019/08/14	39	74.35	14	75.45	74.20	25	9,003	0.28%
2019/08/13	6	71.20	7	71.24	71.30	-1	8,675	-0.01%
2019/08/12	3	71.70	3	71.50	71.10	0	8,647	0.00%
2019/08/08	15	71.39	16	71.16	71.40	-1	8,592	-0.01%
2019/08/07	5	69.50	4	69.38	69.90	1	8,444	0.01%
2019/08/06	3	66.67	3	66.93	69.20	0	8,398	0.00%
2019/08/05	13	69.14	8	70.60	66.80	5	8,224	0.06%
2019/08/02	114	71.58	3	72.13	72.70	111	8,045	1.38%	大買/鉅額交易
2019/08/01	6	72.18	6	72.02	73.50	0	7,985	0.00%
2019/07/30	5	72.64	12	71.94	71.70	-7	7,746	-0.09%
2019/07/29	3	73.83	3	73.93	73.80	0	7,627	0.00%
2019/07/26	1	74.10	1	74.10	74.30	0	7,588	0.00%
2019/07/25	9	74.07	5	73.00	74.60	4	7,550	0.05%
2019/07/24	6	72.93	8	73.70	72.80	-2	7,436	-0.03%
2019/07/23	10	73.49	11	74.24	72.80	-1	7,315	-0.01%
2019/07/22	15	73.67	21	73.83	74.00	-6	7,166	-0.08%
2019/07/19	14	71.69	13	71.81	72.40	1	6,836	0.01%
2019/07/18	2	68.90	6	68.63	68.90	-4	6,579	-0.06%
2019/07/17	6	69.35	4	69.55	69.00	2	6,507	0.03%
2019/07/16	8	70.03	14	69.29	68.50	-6	6,374	-0.09%
2019/07/15	9	71.04	7	71.20	69.80	2	6,340	0.03%
2019/07/12	4	72.48	4	72.48	72.00	0	6,566	0.00%
2019/07/11	31	71.10	33	72.23	72.50	-2	6,451	-0.03%
2019/07/10	2	68.40	2	67.15	68.40	0	6,067	0.00%
2019/07/09	40	67.69	41	67.51	67.50	-1	5,994	-0.02%
2019/07/08	10	66.17	9	65.72	66.40	1	5,837	0.02%
2019/07/05	2	64.70	0	0.00	65.10	2	5,746	0.03%
2019/07/04	6	64.67	4	65.40	64.00	2	5,678	0.04%
2019/07/03	11	65.93	7	66.30	65.00	4	5,522	0.07%
2019/07/02	1	65.20	2	64.90	66.00	-1	5,438	-0.02%
2019/07/01	18	65.69	5	65.90	65.60	13	5,352	0.24%
2019/06/28	4	64.55	11	64.55	64.50	-7	5,160	-0.14%
2019/06/27	6	63.23	4	63.10	65.00	2	5,060	0.04%
2019/06/26	9	59.22	13	61.22	60.20	-4	4,783	-0.08%
2019/06/25	4	56.83	3	57.10	57.10	1	4,876	0.02%
2019/06/24	2	57.55	5	57.54	57.40	-3	5,093	-0.06%
2019/06/21	39	57.52	38	56.38	56.10	1	5,048	0.02%
2019/06/20	27	55.15	26	56.02	56.60	1	4,983	0.02%
2019/06/19	41	54.48	43	55.00	55.10	-2	5,046	-0.04%
2019/06/17	2	52.50	1	52.80	52.80	1	4,964	0.02%
2019/06/14	5	52.08	3	52.47	52.00	2	5,048	0.04%
2019/06/13	2	52.75	3	52.10	53.00	-1	5,187	-0.02%
2019/06/12	14	52.11	9	52.98	52.10	5	5,480	0.09%
2019/06/11	4	51.80	5	51.52	52.10	-1	5,405	-0.02%
2019/06/10	3	51.50	3	51.30	51.50	0	5,338	0.00%
2019/06/06	1	49.95	1	49.50	50.80	0	5,275	0.00%
2019/06/05	8	50.36	8	50.25	49.95	0	5,209	0.00%
2019/06/04	9	48.42	9	48.63	48.55	0	5,016	0.00%
2019/06/03	4	47.28	13	47.13	48.15	-9	4,902	-0.18%
2019/05/31	1	44.30	0	0.00	43.80	1	4,754	0.02%
2019/05/30	1	42.35	4	42.21	42.50	-3	4,751	-0.06%
2019/05/29	2	41.58	0	0.00	41.65	2	4,759	0.04%
2019/05/28	0	0.00	1	41.80	41.90	-1	4,771	-0.02%
2019/05/27	2	41.40	2	41.25	41.35	0	4,812	0.00%
2019/05/24	1	41.40	1	41.60	41.50	0	4,878	0.00%
2019/05/23	2	40.58	1	40.85	41.25	1	4,893	0.02%
2019/05/22	4	42.95	2	43.28	41.80	2	4,936	0.04%
2019/05/21	2	40.58	1	41.30	42.20	1	5,003	0.02%
2019/05/16	1	46.00	0	0.00	45.25	1	5,312	0.02%
2019/05/15	3	47.67	2	47.70	47.50	1	5,368	0.02%
2019/05/14	3	46.82	3	46.60	46.70	0	5,442	0.00%
2019/05/13	3	48.60	3	48.85	47.80	0	5,543	0.00%
2019/05/10	4	50.65	3	51.00	51.00	1	5,558	0.02%
2019/05/09	2	51.25	3	50.77	50.40	-1	5,544	-0.02%
2019/05/08	1	50.30	0	0.00	50.70	1	5,517	0.02%
2019/05/06	1	50.70	0	0.00	50.70	1	5,630	0.02%
2019/05/03	0	0.00	2	52.70	52.70	-2	5,628	-0.04%
2019/05/02	0	0.00	7	52.59	53.00	-7	5,637	-0.12%
2019/04/26	2	50.80	0	0.00	51.70	2	5,741	0.03%
2019/04/24	1	52.60	0	0.00	52.90	1	5,765	0.02%
2019/04/19	1	53.90	0	0.00	54.00	1	5,830	0.02%
2019/04/18	15	54.81	6	55.75	53.70	9	5,847	0.15%
2019/04/12	1	51.70	10	51.79	52.00	-9	5,956	-0.15%
2019/04/11	1	53.10	0	0.00	53.10	1	6,111	0.02%
2019/04/10	10	54.00	0	0.00	54.00	10	6,532	0.15%
2019/04/08	0	0.00	22	55.02	54.30	-22	7,208	-0.31%
2019/04/02	0	0.00	2	55.40	54.30	-2	7,776	-0.03%
2019/04/01	2	54.20	1	54.40	54.00	1	7,759	0.01%
2019/03/29	22	54.52	2	55.10	54.00	20	7,666	0.26%
2019/03/28	10	55.78	5	55.94	52.80	5	7,511	0.07%
2019/03/27	8	51.73	19	52.67	53.90	-11	7,012	-0.16%
2019/03/26	2	48.98	0	0.00	49.00	2	6,655	0.03%
2019/03/25	1	48.50	2	48.50	48.45	-1	6,643	-0.02%
2019/03/22	7	50.34	2	50.00	49.90	5	6,623	0.08%
2019/03/21	2	49.07	2	48.83	48.85	0	6,491	0.00%
2019/03/20	2	48.90	1	49.05	48.80	1	6,638	0.02%
2019/03/19	9	48.92	9	49.09	49.05	0	6,655	0.00%
2019/03/18	8	48.63	12	48.87	48.70	-4	6,553	-0.06%
2019/03/15	18	48.81	25	49.06	47.50	-7	6,382	-0.11%
2019/03/14	6	46.73	2	46.50	46.25	4	6,063	0.07%
2019/03/13	5	46.10	5	46.08	46.10	0	6,087	0.00%
2019/03/12	12	46.11	10	46.41	46.00	2	6,160	0.03%
2019/03/11	5	45.75	6	45.53	45.85	-1	6,200	-0.02%
2019/03/08	2	45.20	2	45.05	45.20	0	6,283	0.00%
2019/03/07	1	45.65	0	0.00	45.40	1	6,448	0.02%
2019/03/06	8	46.92	7	47.23	46.80	1	6,502	0.02%
2019/03/05	9	47.50	9	47.73	47.50	0	6,528	0.00%
2019/03/04	9	47.48	13	47.04	47.80	-4	6,592	-0.06%
2019/02/27	6	47.09	5	47.71	46.90	1	6,590	0.02%
2019/02/26	19	47.93	18	48.10	47.80	1	6,617	0.02%
2019/02/25	17	47.83	17	48.14	47.80	0	6,610	0.00%
2019/02/22	8	47.64	15	47.98	47.55	-7	6,555	-0.11%
2019/02/21	33	48.37	39	48.24	48.45	-6	6,544	-0.09%
2019/02/20	37	48.12	40	48.99	47.95	-3	6,498	-0.05%
2019/02/19	39	48.03	34	48.10	48.00	5	6,403	0.08%
2019/02/18	22	47.75	22	48.10	47.60	0	6,414	0.00%
2019/02/15	8	49.35	6	48.75	47.55	2	6,359	0.03%
2019/02/14	23	46.75	23	46.39	46.75	0	6,030	0.00%
2019/02/13	30	46.08	32	46.39	46.10	-2	5,949	-0.03%
2019/02/12	23	46.03	26	45.30	46.20	-3	5,884	-0.05%
2019/02/11	8	44.15	9	44.21	44.55	-1	5,769	-0.02%
2019/01/30	7	43.00	7	43.30	43.00	0	5,735	0.00%
2019/01/29	2	43.10	2	43.63	43.15	0	5,798	0.00%
2019/01/28	17	44.14	16	44.37	44.10	1	5,802	0.02%
2019/01/25	19	44.22	13	44.15	44.15	6	5,810	0.10%
2019/01/24	9	43.40	9	43.56	43.40	0	5,742	0.00%
2019/01/23	11	43.19	17	43.05	43.30	-6	5,746	-0.10%
2019/01/22	30	42.63	31	42.89	42.50	-1	5,729	-0.02%
2019/01/21	11	42.70	9	42.88	42.90	2	5,709	0.04%
2019/01/18	10	42.95	10	42.78	42.95	0	5,604	0.00%
2019/01/17	6	43.09	5	44.60	43.05	1	5,601	0.02%
2019/01/16	16	44.52	16	45.03	44.40	0	5,581	0.00%
2019/01/15	18	44.90	18	45.09	44.95	0	5,569	0.00%
2019/01/14	22	44.91	22	45.59	44.70	0	5,556	0.00%
2019/01/11	31	45.35	30	45.87	45.25	1	5,558	0.02%
2019/01/10	34	45.58	34	45.81	45.50	0	5,491	0.00%
2019/01/09	31	45.27	30	45.96	45.10	1	5,407	0.02%
2019/01/08	11	45.67	13	45.54	45.70	-2	5,307	-0.04%
2019/01/07	23	44.68	22	45.93	44.15	1	5,135	0.02%
2019/01/04	13	44.65	15	44.55	45.00	-2	5,047	-0.04%
2019/01/03	12	46.15	9	47.62	45.85	3	4,916	0.06%
2019/01/02	52	48.37	42	48.35	48.50	10	4,756	0.21%
2018/12/28	19	46.42	33	46.59	47.90	-14	4,319	-0.32%
2018/12/27	14	43.82	15	44.12	43.90	-1	3,808	-0.03%
2018/12/26	14	43.01	7	45.13	42.00	7	3,655	0.19%
2018/12/25	7	43.50	11	44.02	44.85	-4	3,311	-0.12%
2018/12/24	3	39.70	4	40.31	41.75	-1	2,931	-0.03%
2018/12/22	2	38.75	3	38.82	39.10	-1	2,883	-0.03%
2018/12/21	2	38.65	2	38.35	39.40	0	2,892	0.00%
2018/12/20	2	38.55	0	0.00	38.50	2	2,885	0.07%
2018/12/19	13	40.29	17	40.74	40.15	-4	2,911	-0.14%
2018/12/18	5	40.74	9	40.96	40.25	-4	2,911	-0.14%
2018/12/17	10	41.78	10	41.88	41.80	0	2,892	0.00%
2018/12/14	3	41.87	2	42.08	41.85	1	2,893	0.03%
2018/12/13	19	43.13	37	43.50	43.00	-18	2,877	-0.63%
2018/12/12	12	41.84	6	40.81	42.45	6	2,716	0.22%
2018/12/11	17	39.38	16	39.53	39.45	1	2,657	0.04%
2018/12/10	7	39.04	9	39.31	39.40	-2	2,707	-0.07%
2018/12/07	12	39.93	14	40.20	39.90	-2	2,766	-0.07%
2018/12/06	8	40.69	13	39.82	39.50	-5	2,882	-0.17%
2018/12/05	36	41.76	25	41.89	41.55	11	2,854	0.39%
2018/12/04	17	42.09	22	42.35	41.80	-5	2,842	-0.18%
2018/12/03	20	42.27	8	41.88	42.45	12	2,839	0.42%
2018/11/30	50	40.71	39	41.33	40.25	11	2,770	0.40%
2018/11/29	12	39.93	15	40.00	40.40	-3	2,639	-0.11%
2018/11/28	29	38.54	29	38.30	38.60	0	2,650	0.00%
2018/11/27	19	38.03	19	37.55	37.95	0	2,627	0.00%
2018/11/26	6	36.58	6	36.84	36.70	0	2,557	0.00%
2018/11/23	13	36.42	13	37.04	36.15	0	2,564	0.00%
2018/11/22	16	36.67	18	37.12	36.50	-2	2,519	-0.08%
2018/11/21	9	36.45	9	35.92	36.45	0	2,504	0.00%
2018/11/20	12	36.05	15	36.08	36.05	-3	2,495	-0.12%
2018/11/16	8	36.51	0	0.00	36.10	8	2,479	0.32%
2018/11/15	6	36.35	3	37.75	36.20	3	2,482	0.12%
2018/11/14	20	38.73	18	38.87	38.00	2	2,415	0.08%
2018/11/13	11	39.24	11	37.10	39.65	0	2,406	0.00%
2018/11/12	2	39.30	2	39.33	39.20	0	2,402	0.00%
2018/11/09	8	39.41	11	39.85	39.35	-3	2,445	-0.12%
2018/11/08	9	40.33	8	41.44	40.15	1	2,469	0.04%
2018/11/07	31	41.44	30	41.57	41.35	1	2,494	0.04%
2018/11/06	15	41.00	16	41.26	41.00	-1	2,523	-0.04%
2018/11/05	18	40.71	18	40.57	40.90	0	2,478	0.00%
2018/11/02	17	40.45	20	40.38	40.30	-3	2,474	-0.12%
2018/11/01	22	39.88	19	39.54	39.80	3	2,459	0.12%
2018/10/31	8	38.21	6	38.18	38.40	2	2,464	0.08%
2018/10/30	8	36.06	12	36.43	36.80	-4	2,458	-0.16%
2018/10/29	11	36.05	13	36.26	36.20	-2	2,473	-0.08%
2018/10/26	24	36.05	24	36.43	35.90	0	2,504	0.00%
2018/10/25	9	36.86	8	37.03	36.50	1	2,539	0.04%
2018/10/24	16	39.40	14	39.67	39.40	2	2,583	0.08%
2018/10/23	8	41.00	5	41.21	40.25	3	2,666	0.11%
2018/10/22	17	42.39	15	42.71	42.35	2	2,671	0.07%
2018/10/19	21	41.11	19	41.08	42.45	2	2,701	0.07%
2018/10/18	16	40.42	19	40.53	40.45	-3	2,745	-0.11%
2018/10/17	10	40.45	5	40.71	40.45	5	2,849	0.18%
2018/10/16	6	40.16	5	40.50	39.95	1	2,978	0.03%
2018/10/15	13	39.57	13	39.68	40.00	0	3,010	0.00%
2018/10/12	9	38.61	22	38.45	39.30	-13	3,074	-0.42%
2018/10/11	1	37.70	1	38.05	37.50	0	3,112	0.00%
2018/10/09	33	42.12	32	42.51	41.65	1	3,142	0.03%
2018/10/08	14	43.26	15	43.77	42.75	-1	3,154	-0.03%
2018/10/05	3	44.98	2	45.45	43.55	1	3,258	0.03%
2018/10/04	2	46.30	3	46.50	46.20	-1	3,325	-0.03%
2018/10/03	10	47.90	7	48.49	47.70	3	3,350	0.09%
2018/10/02	15	49.28	7	49.50	49.20	8	3,405	0.23%
2018/10/01	7	49.40	14	48.95	49.40	-7	3,436	-0.20%
2018/09/28	9	48.47	9	48.96	48.35	0	3,507	0.00%
2018/09/27	10	48.75	10	49.05	48.75	0	3,577	0.00%
2018/09/26	13	49.85	7	50.28	49.40	6	3,633	0.17%
2018/09/25	8	48.79	7	48.32	49.10	1	3,761	0.03%
2018/09/21	9	47.71	15	47.66	48.20	-6	3,890	-0.15%
2018/09/20	10	47.39	11	47.70	46.70	-1	4,035	-0.02%
2018/09/19	18	48.23	8	49.09	47.70	10	4,123	0.24%
2018/09/18	10	48.19	22	48.34	48.55	-12	4,365	-0.27%
2018/09/17	28	48.73	19	48.86	49.00	9	4,447	0.20%
2018/09/14	34	47.60	32	47.31	48.70	2	4,592	0.04%
2018/09/13	21	46.21	33	46.44	46.70	-12	4,756	-0.25%
2018/09/12	37	46.61	29	46.56	45.70	8	4,871	0.16%
2018/09/11	11	50.09	17	50.50	50.50	-6	4,994	-0.12%
2018/09/10	23	50.15	23	50.51	49.55	0	5,604	0.00%
2018/09/07	16	54.87	15	55.09	54.50	1	6,257	0.02%
2018/09/06	15	56.65	10	57.31	56.30	5	6,334	0.08%
2018/09/05	32	57.21	24	57.34	57.00	8	6,570	0.12%
2018/09/04	12	57.99	21	58.09	57.90	-9	6,611	-0.14%
2018/09/03	5	56.08	1	56.30	55.80	4	6,561	0.06%
2018/08/31	3	57.33	0	0.00	57.50	3	6,616	0.05%
2018/08/30	7	58.27	4	58.70	58.00	3	6,861	0.04%
2018/08/29	0	0.00	2	57.95	58.00	-2	6,964	-0.03%
2018/08/28	9	57.96	6	58.35	57.60	3	7,024	0.04%
2018/08/27	0	0.00	11	57.10	57.60	-11	7,060	-0.16%
2018/08/24	9	56.07	5	56.30	56.30	4	7,115	0.06%
2018/08/23	12	57.01	7	57.01	56.80	5	7,142	0.07%
2018/08/22	16	57.88	16	58.13	57.80	0	7,151	0.00%
2018/08/21	4	56.60	12	56.71	57.40	-8	7,158	-0.11%
2018/08/20	8	55.68	11	56.11	55.60	-3	7,213	-0.04%
2018/08/17	14	56.98	11	56.77	55.90	3	7,281	0.04%
2018/08/16	33	56.69	32	56.53	56.80	1	7,284	0.01%
2018/08/15	13	57.31	5	58.12	57.40	8	7,251	0.11%
2018/08/14	14	57.71	23	57.23	59.00	-9	7,260	-0.12%
2018/08/13	14	56.71	16	56.35	55.10	-2	7,271	-0.03%
2018/08/10	4	58.75	2	59.10	58.70	2	7,230	0.03%
2018/08/09	15	59.57	7	60.06	59.50	8	7,274	0.11%
2018/08/08	11	60.81	5	61.04	60.40	6	7,342	0.08%
2018/08/07	6	61.17	7	60.86	61.00	-1	7,403	-0.01%
2018/08/06	9	59.86	9	60.23	60.60	0	7,457	0.00%
2018/08/03	11	60.03	11	60.28	60.30	0	7,509	0.00%
2018/08/02	15	59.59	18	60.00	60.20	-3	7,587	-0.04%
2018/08/01	7	60.54	19	59.57	60.60	-12	7,627	-0.16%
2018/07/31	25	58.44	34	58.66	58.50	-9	7,749	-0.12%
2018/07/30	38	59.79	18	59.17	57.10	20	7,696	0.26%
2018/07/27	9	61.82	10	62.28	62.20	-1	7,659	-0.01%
2018/07/26	5	62.00	4	62.48	62.00	1	7,659	0.01%
2018/07/25	24	61.39	26	61.78	61.40	-2	7,631	-0.03%
2018/07/24	26	61.13	40	60.85	61.60	-14	7,564	-0.19%
2018/07/23	3	61.10	0	0.00	61.00	3	7,538	0.04%
2018/07/20	7	68.41	7	69.27	67.70	0	7,467	0.00%
2018/07/19	15	68.85	13	69.02	68.50	2	7,479	0.03%
2018/07/18	15	69.91	15	70.85	69.20	0	7,561	0.00%
2018/07/17	16	72.59	16	71.79	71.10	0	7,634	0.00%
2018/07/16	28	73.61	32	73.92	73.00	-4	7,668	-0.05%
2018/07/13	47	74.54	30	75.12	74.10	17	7,717	0.22%
2018/07/12	46	72.65	48	73.19	74.30	-2	7,777	-0.03%
2018/07/11	24	70.68	25	70.99	71.50	-1	7,951	-0.01%
2018/07/10	20	70.46	23	70.59	71.20	-3	8,152	-0.04%
2018/07/09	19	69.28	17	69.86	68.80	2	8,229	0.02%
2018/07/06	13	68.17	15	68.65	70.00	-2	8,437	-0.02%
2018/07/05	13	69.88	12	70.58	69.30	1	8,417	0.01%
2018/07/04	12	69.51	15	70.03	69.50	-3	8,517	-0.04%
2018/07/03	40	70.30	36	71.32	69.30	4	8,542	0.05%
2018/07/02	22	75.36	13	77.19	74.00	9	8,382	0.11%
2018/06/29	9	75.92	14	76.33	76.80	-5	8,241	-0.06%
2018/06/28	22	75.49	21	76.17	75.00	1	8,087	0.01%
2018/06/27	27	76.29	27	76.42	75.20	0	7,997	0.00%
2018/06/26	12	72.98	16	73.27	73.30	-4	7,753	-0.05%
2018/06/25	17	75.04	13	75.10	74.00	4	7,689	0.05%
2018/06/22	9	75.63	12	76.49	74.60	-3	7,564	-0.04%
2018/06/21	0	0.00	2	72.95	74.50	-2	7,364	-0.03%
2018/06/20	20	71.20	19	71.90	70.10	1	7,220	0.01%
2018/06/19	45	78.78	32	79.20	75.80	13	6,988	0.19%
2018/06/15	15	76.84	34	76.88	78.70	-19	6,386	-0.30%
2018/06/14	29	71.95	13	72.18	71.60	16	5,697	0.28%
2018/06/13	21	72.04	26	71.43	72.80	-5	5,649	-0.09%
2018/06/12	25	69.06	24	69.29	68.80	1	5,449	0.02%
2018/06/11	13	68.72	12	68.12	67.80	1	5,399	0.02%
2018/06/08	4	69.28	12	69.78	69.10	-8	5,381	-0.15%
2018/06/07	26	71.67	24	71.97	70.40	2	5,354	0.04%
2018/06/06	30	68.81	29	68.54	68.80	1	5,211	0.02%
2018/06/05	5	67.24	5	67.26	66.70	0	5,110	0.00%
2018/06/04	13	67.72	7	67.49	67.40	6	5,120	0.12%
2018/06/01	11	66.95	10	66.89	67.30	1	5,098	0.02%
2018/05/31	12	66.04	13	66.15	66.00	-1	5,079	-0.02%
2018/05/30	2	64.50	3	65.17	65.50	-1	5,094	-0.02%
2018/05/29	6	66.83	13	66.63	66.30	-7	5,095	-0.14%
2018/05/28	14	67.10	25	67.25	67.70	-11	5,067	-0.22%
2018/05/25	17	66.07	20	65.91	66.30	-3	5,030	-0.06%
2018/05/24	23	64.90	10	64.43	64.40	13	4,960	0.26%
2018/05/23	6	63.80	4	64.05	63.60	2	4,964	0.04%
2018/05/22	15	64.66	11	64.86	64.20	4	5,011	0.08%
2018/05/21	10	64.59	13	64.52	64.80	-3	5,012	-0.06%
2018/05/18	11	63.46	7	63.43	63.30	4	4,974	0.08%
2018/05/17	13	63.64	14	64.06	63.60	-1	5,028	-0.02%
2018/05/16	16	63.93	12	64.23	63.40	4	5,027	0.08%
2018/05/15	15	67.16	26	67.75	65.70	-11	5,024	-0.22%
2018/05/14	26	67.90	28	68.39	68.00	-2	5,097	-0.04%
2018/05/11	15	68.22	12	69.45	67.50	3	5,060	0.06%
2018/05/10	17	68.79	27	68.60	68.60	-10	5,084	-0.20%
2018/05/09	14	67.87	15	68.37	67.20	-1	5,131	-0.02%
2018/05/08	22	67.65	24	67.30	67.10	-2	5,160	-0.04%
2018/05/07	21	64.67	12	65.12	64.60	9	5,373	0.17%
2018/05/04	12	64.62	13	64.91	64.00	-1	5,382	-0.02%
2018/05/03	8	62.95	4	63.58	62.50	4	5,331	0.08%
2018/05/02	4	62.85	4	63.18	63.30	0	5,381	0.00%
2018/04/30	4	61.45	11	61.91	62.20	-7	5,457	-0.13%
2018/04/27	17	61.41	18	61.87	61.00	-1	5,518	-0.02%
2018/04/26	17	62.09	11	61.05	59.70	6	5,516	0.11%
2018/04/25	10	61.96	13	62.30	62.50	-3	5,500	-0.05%
2018/04/24	9	61.62	10	61.75	61.90	-1	5,534	-0.02%
2018/04/23	19	66.45	16	66.70	65.10	3	5,446	0.06%
2018/04/20	16	69.94	7	70.43	68.80	9	5,457	0.16%
2018/04/19	17	72.12	13	72.53	72.00	4	5,521	0.07%
2018/04/18	16	71.64	22	71.81	72.60	-6	5,457	-0.11%
2018/04/17	32	72.99	28	73.47	71.00	4	5,323	0.08%
2018/04/16	16	72.16	22	72.68	73.90	-6	5,120	-0.12%
2018/04/13	16	69.48	18	69.68	69.50	-2	5,003	-0.04%
2018/04/12	9	68.59	11	68.85	68.10	-2	4,916	-0.04%
2018/04/11	13	65.80	15	65.61	65.60	-2	4,770	-0.04%
2018/04/10	14	67.43	13	67.81	65.20	1	4,870	0.02%
2018/04/09	2	63.70	6	64.18	65.60	-4	4,948	-0.08%
2018/04/03	3	59.57	6	59.68	59.70	-3	4,918	-0.06%
2018/03/31	4	61.30	7	61.14	60.60	-3	5,078	-0.06%
2018/03/30	12	62.00	11	61.13	61.00	1	5,215	0.02%
2018/03/29	2	62.05	2	62.15	61.90	0	5,457	0.00%
2018/03/28	4	62.80	5	62.00	62.80	-1	5,551	-0.02%
2018/03/27	4	62.48	2	63.40	62.40	2	5,731	0.03%
2018/03/26	5	62.60	3	63.00	62.60	2	5,896	0.03%
2018/03/23	7	62.60	7	63.03	63.20	0	6,013	0.00%
2018/03/22	5	64.62	10	65.96	64.20	-5	6,360	-0.08%
2018/03/21	3	65.57	5	65.40	65.80	-2	6,585	-0.03%
2018/03/20	5	63.72	7	64.06	64.90	-2	6,685	-0.03%
2018/03/19	9	64.01	5	64.90	63.60	4	6,963	0.06%
2018/03/16	3	66.37	4	67.48	65.60	-1	7,111	-0.01%
2018/03/15	17	67.81	10	67.64	67.30	7	7,364	0.10%
2018/03/14	11	67.66	9	67.68	67.30	2	7,818	0.03%
2018/03/13	9	67.69	7	67.51	67.60	2	8,097	0.02%
2018/03/12	12	66.47	13	66.92	66.80	-1	8,360	-0.01%
2018/03/09	5	63.86	6	64.35	64.50	-1	8,627	-0.01%
2018/03/08	8	64.03	17	63.29	64.20	-9	9,055	-0.10%
2018/03/07	7	63.31	7	63.90	62.00	0	9,434	0.00%
2018/03/06	13	63.50	7	63.96	63.00	6	9,910	0.06%
2018/03/05	15	65.32	13	64.16	63.50	2	10,312	0.02%
2018/03/02	4	66.10	42	66.24	66.00	-38	10,928	-0.35%
2018/03/01	7	67.43	7	67.40	67.30	0	11,114	0.00%
2018/02/27	15	68.51	15	68.18	67.90	0	11,471	0.00%
2018/02/26	12	68.50	12	68.41	67.80	0	12,192	0.00%
2018/02/23	0	0.00	1	68.20	68.20	-1	12,693	-0.01%
2018/02/22	1	68.90	1	68.00	68.00	0	12,907	0.00%
2018/02/21	12	66.35	15	66.67	67.80	-3	12,973	-0.02%
2018/02/12	2	63.45	0	0.00	63.20	2	13,107	0.02%
2018/02/09	13	62.31	13	62.12	63.10	0	13,187	0.00%
2018/02/08	4	65.40	4	65.45	64.00	0	13,132	0.00%
2018/02/07	5	68.04	15	68.16	66.70	-10	13,079	-0.08%
2018/02/06	14	68.41	7	67.44	65.30	7	13,028	0.05%
2018/02/05	10	70.94	11	71.21	72.50	-1	12,926	-0.01%
2018/02/02	32	74.05	19	73.96	73.10	13	12,932	0.10%
2018/02/01	18	73.37	29	73.79	73.90	-11	12,910	-0.09%
2018/01/31	10	72.20	12	72.55	72.50	-2	12,812	-0.02%
2018/01/30	65	73.59	48	73.69	71.60	17	12,766	0.13%
2018/01/29	4	69.65	6	69.87	69.80	-2	12,415	-0.02%
2018/01/26	27	69.54	24	69.72	69.60	3	12,561	0.02%
2018/01/25	21	68.29	21	68.87	69.70	0	12,866	0.00%
2018/01/24	12	68.73	13	68.92	68.70	-1	12,819	-0.01%
2018/01/23	15	71.37	16	71.56	70.20	-1	12,762	-0.01%
2018/01/22	15	71.32	11	72.09	71.50	4	12,869	0.03%
2018/01/19	9	70.68	14	70.78	70.80	-5	12,893	-0.04%
2018/01/18	13	71.98	11	72.84	70.10	2	13,001	0.02%
2018/01/17	16	71.79	16	72.04	72.30	0	13,148	0.00%
2018/01/16	24	72.46	23	72.47	71.30	1	13,100	0.01%
2018/01/15	15	70.24	15	70.25	71.70	0	12,963	0.00%
2018/01/12	7	68.10	14	68.41	68.50	-7	12,811	-0.05%
2018/01/11	21	68.08	15	68.42	67.90	6	12,812	0.05%
2018/01/10	26	67.87	21	68.24	67.40	5	12,790	0.04%
2018/01/09	15	69.41	18	69.27	68.80	-3	12,750	-0.02%
2018/01/08	15	72.93	8	73.41	71.90	7	12,615	0.06%
2018/01/05	16	74.19	46	74.80	73.60	-30	12,565	-0.24%
2018/01/04	15	73.17	13	73.46	73.20	2	12,503	0.02%
2018/01/03	56	74.23	31	73.65	74.50	25	12,357	0.20%
2018/01/02	18	68.16	20	67.77	69.10	-2	12,118	-0.02%