宏捷科 (8086)-第一金-台南券商分點個股進出

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
108.0
漲跌
▲1.0
漲幅
+0.93%
成交量
1,841張
產業
上櫃半導體類股
1340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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/09/27	0.3	108.00	2	107.01	108.00	-1.8	2,980	-0.06%
2024/09/26	0.1	108.00	1	108.00	107.00	-1	2,999	-0.03%
2024/09/25	2	107.75	2.2	108.27	107.50	-0.2	3,049	-0.01%
2024/09/24	1	108.00	10	107.35	107.00	-9	3,120	-0.29%
2024/09/20	4	105.25	3	103.00	103.00	1	3,090	0.03%
2024/09/18	2	101.00	0	0.00	101.00	2	3,097	0.06%
2024/09/16	1	106.00	6	104.83	105.00	-5	3,139	-0.16%
2024/09/13	4	100.37	0	0.00	101.00	4	3,143	0.13%
2024/09/12	0	101.00	0	0.00	101.00	0	3,251	0.00%
2024/09/11	3.5	100.16	1	98.90	98.10	2.5	3,311	0.08%
2024/09/10	4	98.85	1	97.10	98.00	3	3,422	0.09%
2024/09/09	1	98.90	4	98.80	99.50	-3	3,443	-0.09%
2024/09/06	6	101.58	0	0.00	100.50	6	3,567	0.17%
2024/09/05	8	102.44	1	100.50	101.00	7	3,560	0.20%
2024/09/04	6.1	103.35	4	102.63	102.50	2.1	3,524	0.06%
2024/09/03	3	113.17	0	0.00	111.50	3	3,487	0.09%
2024/09/02	0	0.00	1	119.00	115.00	-1	3,453	-0.03%
2024/08/30	14	116.71	8	116.81	115.00	6	3,382	0.18%
2024/08/29	4	109.00	25	109.32	113.00	-21	3,207	-0.66%
2024/08/28	1	103.00	1	102.50	103.00	0	3,136	0.00%
2024/08/27	1	103.00	0	0.00	102.50	1	3,147	0.03%
2024/08/26	0	0.00	1	105.00	103.50	-1	3,162	-0.03%
2024/08/23	0	0.00	1	103.50	104.50	-1	3,168	-0.03%
2024/08/22	1	105.00	9	105.00	105.00	-8	3,181	-0.25%
2024/08/19	11	105.32	2	104.50	104.50	9	3,176	0.28%
2024/08/16	1	105.00	2	104.25	105.00	-1	3,193	-0.03%
2024/08/14	1	104.00	1	104.00	102.50	0	3,185	0.00%
2024/08/13	1	101.00	1	101.00	101.00	0	3,182	0.00%
2024/08/12	1	99.50	1	99.60	100.00	0	3,185	0.00%
2024/08/09	3	99.83	1	98.20	98.20	2	3,183	0.06%
2024/08/07	2	96.55	2.5	98.86	99.30	-0.5	3,177	-0.02%
2024/08/06	0.5	88.00	0	0.00	93.70	0.5	3,223	0.02%
2024/08/05	18	95.00	0	0.00	95.00	18	3,199	0.56%
2024/08/02	5	105.30	0	0.00	105.50	5	3,190	0.16%
2024/08/01	1	108.50	1	109.00	111.00	0	3,179	0.00%
2024/07/31	1	106.50	1.3	107.50	107.00	-0.3	3,217	-0.01%
2024/07/30	3.1	109.14	0	0.00	111.50	3.1	3,220	0.09%
2024/07/29	6.3	114.24	3	111.00	110.50	3.3	3,214	0.10%
2024/07/26	10	114.90	0	0.00	114.50	10	3,241	0.31%
2024/07/23	0	0.00	1	119.00	119.00	-1	3,270	-0.03%
2024/07/22	3	120.17	3	118.00	118.50	0	3,259	0.00%
2024/07/19	4.3	125.77	0.5	128.00	125.00	3.8	3,225	0.12%
2024/07/18	9	129.67	3	129.00	129.50	6	3,217	0.19%
2024/07/17	1	136.50	1.1	135.14	135.50	-0.1	3,168	0.00%
2024/07/16	3.5	137.79	5	136.00	135.50	-1.5	3,179	-0.05%
2024/07/12	6	135.75	5	135.50	135.50	1	3,196	0.03%
2024/07/11	9	139.44	5	139.60	138.00	4	3,188	0.13%
2024/07/10	2	140.00	5.1	139.71	140.50	-3.1	3,190	-0.10%
2024/07/09	10	137.34	11	134.64	134.50	-1	3,157	-0.03%
2024/07/08	17	138.71	12	138.75	138.50	5	3,131	0.16%
2024/07/05	2	142.50	2	141.50	142.50	0	3,102	0.00%
2024/07/04	14	139.50	4	139.88	138.50	10	3,053	0.33%
2024/07/03	21	142.76	6	143.75	140.50	15	3,023	0.50%
2024/07/02	0	0.00	2	139.50	140.50	-2	2,944	-0.07%
2024/07/01	0	0.00	3	140.00	139.00	-3	3,100	-0.10%
2024/06/28	4	139.25	7	140.21	139.50	-3	3,078	-0.10%
2024/06/27	1	134.50	4	134.13	133.00	-3	2,996	-0.10%
2024/06/26	3	134.00	0	0.00	134.00	3	2,998	0.10%
2024/06/25	4	134.25	1	134.00	135.50	3	3,030	0.10%
2024/06/24	5	138.50	6	137.76	137.00	-1	3,023	-0.03%
2024/06/21	1	139.00	4	141.25	141.50	-3	3,052	-0.10%
2024/06/20	3	139.17	5.6	139.20	140.50	-2.6	3,067	-0.09%
2024/06/19	7	139.36	6	138.17	136.00	1	3,070	0.03%
2024/06/18	4	138.50	4.3	139.31	138.00	-0.3	3,049	-0.01%
2024/06/17	1	138.00	6.2	137.94	137.50	-5.2	3,107	-0.17%
2024/06/14	1	130.48	1	132.50	130.00	0	3,174	0.00%
2024/06/13	4.2	130.00	3	128.67	131.00	1.2	3,199	0.04%
2024/06/11	2	123.00	1	123.00	123.00	1	3,175	0.03%
2024/06/07	2	121.75	5	121.50	122.50	-3	3,252	-0.09%
2024/06/06	1.2	124.62	4	125.38	124.00	-2.8	3,331	-0.08%
2024/06/05	7	129.57	1	126.50	126.00	6	3,419	0.18%
2024/06/04	1	131.50	0.3	130.50	129.50	0.7	3,501	0.02%
2024/06/03	1	125.50	2	125.50	125.50	-1	3,670	-0.03%
2024/05/31	1	126.00	2	126.50	125.50	-1	3,784	-0.03%
2024/05/30	1.3	127.23	0	129.00	127.00	1.3	4,116	0.03%
2024/05/29	2	131.25	1	131.50	131.00	1	4,213	0.02%
2024/05/24	0	0.00	1.2	128.67	130.00	-1.2	4,504	-0.03%
2024/05/22	0	0.00	1.3	131.95	132.50	-1.3	4,640	-0.03%
2024/05/21	0	0.00	0.2	129.50	128.50	-0.2	4,767	0.00%
2024/05/20	1	130.00	1	129.00	130.00	0	5,075	0.00%
2024/05/17	2.2	128.27	0	0.00	128.50	2.2	5,354	0.04%
2024/05/16	13.5	129.63	10	130.00	130.00	3.5	5,652	0.06%
2024/05/15	7.1	129.70	0	0.00	128.50	7.1	5,715	0.12%
2024/05/14	0	128.50	0	0.00	129.00	0	5,812	0.00%
2024/05/13	3.1	128.82	2	128.00	128.00	1.1	5,957	0.02%
2024/05/10	7.1	130.35	0	0.00	129.00	7.1	6,025	0.12%
2024/05/09	1	140.00	2	136.50	136.00	-1	6,017	-0.02%
2024/05/08	12	141.04	13	140.85	141.00	-1	6,125	-0.02%
2024/05/07	0	0.00	1.1	136.59	138.00	-1.1	6,160	-0.02%
2024/05/06	0	0.00	4.1	139.26	137.50	-4.1	6,159	-0.07%
2024/05/03	0	0.00	2.1	139.05	139.00	-2.1	6,128	-0.03%
2024/05/02	3.1	136.02	2	135.50	135.50	1.1	6,131	0.02%
2024/04/30	13	139.42	7.3	140.31	138.00	5.7	6,128	0.09%
2024/04/29	3.2	136.51	4	136.36	137.00	-0.8	6,095	-0.01%
2024/04/26	0	0.00	0.1	131.00	130.00	-0.1	6,101	0.00%
2024/04/25	0	0.00	1	130.00	129.50	-1	6,159	-0.02%
2024/04/24	0	0.00	2	132.00	133.00	-2	6,199	-0.03%
2024/04/22	3.2	126.03	0	126.00	126.50	3.2	6,254	0.05%
2024/04/19	1	129.00	1	130.00	130.50	0	6,244	0.00%
2024/04/18	1	136.00	0	0.00	136.00	1	6,235	0.02%
2024/04/17	3.2	134.81	1	135.52	137.00	2.2	6,273	0.03%
2024/04/16	5.6	132.01	1	133.00	132.00	4.6	6,267	0.07%
2024/04/15	2	138.25	0	0.00	137.00	2	6,267	0.03%
2024/04/12	2	141.51	1	139.50	139.50	1	6,300	0.02%
2024/04/11	5	141.50	4	143.00	142.00	1	6,385	0.02%
2024/04/10	5	145.40	6	145.08	145.50	-1	6,613	-0.02%
2024/04/09	16	146.00	7	145.50	145.50	9	6,700	0.13%
2024/04/08	9	148.51	4	150.38	146.00	5	6,701	0.08%
2024/04/03	9	152.06	21	152.93	153.00	-12	6,653	-0.18%
2024/04/02	2	147.76	4	149.50	150.00	-2	6,505	-0.03%
2024/04/01	1	145.50	7	147.99	146.00	-6	6,500	-0.09%
2024/03/29	6	144.01	1	144.50	144.00	5	6,539	0.08%
2024/03/28	14	144.72	0	144.25	143.00	14	6,631	0.21%
2024/03/27	4	148.87	1	148.00	147.50	3	6,657	0.05%
2024/03/26	1	149.00	4	154.25	148.00	-3	6,672	-0.04%
2024/03/25	3	154.50	11	156.68	154.00	-8	6,721	-0.12%
2024/03/22	6	150.25	12.3	149.82	152.00	-6.3	6,761	-0.09%
2024/03/21	16.3	147.14	0	0.00	146.50	16.3	6,791	0.24%
2024/03/20	8	152.63	7.7	155.02	148.00	0.3	6,725	0.00%
2024/03/19	5	157.10	4	159.63	158.00	1	6,646	0.02%
2024/03/18	7	156.93	5	157.90	158.00	2	6,507	0.03%
2024/03/15	3	153.67	5	153.20	153.50	-2	6,533	-0.03%
2024/03/14	19	151.34	11	149.36	148.00	8	6,492	0.12%
2024/03/13	9	153.67	3	155.00	153.50	6	6,499	0.09%
2024/03/12	15	158.23	11	158.86	157.50	4	6,554	0.06%
2024/03/11	4.1	154.88	20.8	156.72	154.50	-16.7	6,616	-0.25%
2024/03/08	6.6	147.00	8.2	147.39	148.00	-1.6	6,843	-0.02%
2024/03/07	9.1	157.88	16.3	158.51	155.50	-7.3	6,863	-0.11%
2024/03/06	28	153.63	27	155.22	156.50	1	6,810	0.01%
2024/03/05	41.5	157.30	50	156.19	153.00	-8.6	7,132	-0.12%
2024/03/04	6	149.25	3	149.00	149.50	3	6,935	0.04%
2024/03/01	4.2	148.93	8.3	148.36	149.00	-4.1	7,028	-0.06%
2024/02/29	10	139.00	1	138.00	141.50	9	7,376	0.12%
2024/02/27	3.3	140.04	6.3	140.87	137.50	-3	7,583	-0.04%
2024/02/26	4	142.49	0	0.00	141.50	4	7,726	0.05%
2024/02/23	2	142.75	3.6	142.29	142.00	-1.6	7,717	-0.02%
2024/02/22	3.2	147.27	12.2	148.24	145.50	-9.1	7,700	-0.12%
2024/02/21	7.1	148.76	12	149.58	147.50	-4.9	7,663	-0.06%
2024/02/20	11.1	145.96	10.6	145.81	143.50	0.5	7,390	0.01%
2024/02/19	4	142.38	21.2	144.51	146.00	-17.2	7,152	-0.24%
2024/02/16	2	131.00	3.1	131.85	133.00	-1.1	6,911	-0.02%
2024/02/15	7	129.43	7.5	131.00	131.00	-0.5	6,907	-0.01%
2024/02/05	17	128.85	12.3	128.05	127.50	4.8	6,912	0.07%
2024/02/02	0	0.00	2.2	125.27	123.00	-2.2	7,017	-0.03%
2024/02/01	2	123.75	4	124.13	124.50	-2	7,181	-0.03%
2024/01/31	8	123.63	8	123.75	124.00	0	7,284	0.00%
2024/01/30	1	119.00	1	119.00	121.00	0	7,457	0.00%
2024/01/29	3	117.17	1	117.00	117.00	2	7,574	0.03%
2024/01/26	2.2	116.53	1	117.00	117.00	1.2	7,741	0.01%
2024/01/25	2.3	117.15	2.1	115.55	115.50	0.2	7,829	0.00%
2024/01/24	2	118.00	1	118.00	118.00	1	8,076	0.01%
2024/01/23	1.2	117.71	2	117.50	117.00	-0.8	8,270	-0.01%
2024/01/22	1.4	115.72	0	0.00	118.50	1.4	8,375	0.02%
2024/01/19	4	115.00	6	114.83	115.00	-2	8,337	-0.02%
2024/01/18	4.3	115.73	4	113.81	113.00	0.3	8,290	0.00%
2024/01/17	6	118.58	8	117.69	116.50	-2	8,260	-0.02%
2024/01/16	1	114.50	1	116.00	116.50	0	8,224	0.00%
2024/01/15	4	114.75	0	0.00	116.50	4	8,198	0.05%
2024/01/12	1	113.50	2	113.50	113.50	-1	8,208	-0.01%
2024/01/11	1.2	114.92	1	115.00	114.50	0.2	8,179	0.00%
2024/01/10	5.3	115.61	4.2	115.04	115.50	1.1	8,148	0.01%
2024/01/09	0	0.00	1	117.00	117.00	-1	8,130	-0.01%
2024/01/08	2	118.25	1.1	117.50	117.00	1	8,104	0.01%
2024/01/05	5.1	116.80	1	116.50	117.00	4.1	8,054	0.05%
2024/01/04	10.1	120.49	3	122.00	118.50	7.1	7,944	0.09%
2024/01/03	19.6	120.71	2.1	120.74	120.00	17.5	7,701	0.23%
2024/01/02	0	0.00	0.6	130.00	129.00	-0.6	7,612	-0.01%
2023/12/29	2	131.00	1	131.50	131.00	1	7,661	0.01%
2023/12/28	1	128.50	0.2	129.50	128.00	0.9	7,880	0.01%
2023/12/27	0.1	130.50	2	131.25	132.00	-1.9	7,841	-0.02%
2023/12/26	5	129.90	4	129.00	130.00	1	7,810	0.01%
2023/12/25	3.1	128.77	1.2	131.00	129.50	1.9	7,736	0.02%
2023/12/22	3.3	121.75	3	122.17	123.50	0.3	7,629	0.00%
2023/12/21	3.5	120.03	2	119.50	119.00	1.5	7,557	0.02%
2023/12/20	7.4	121.48	2	121.75	122.00	5.4	7,532	0.07%
2023/12/19	3.2	125.44	4	123.88	122.50	-0.8	7,433	-0.01%
2023/12/18	6	129.67	6	129.50	129.50	0	7,350	0.00%
2023/12/15	3	135.50	3.1	134.66	134.50	-0.1	7,320	0.00%
2023/12/14	3	135.83	3.2	135.19	134.00	-0.2	7,408	0.00%
2023/12/13	1	138.46	2	136.25	136.00	-1	7,405	-0.01%
2023/12/12	10.1	138.80	14.1	138.57	138.00	-4	7,399	-0.05%
2023/12/11	2	140.00	16.1	140.88	140.50	-14.1	7,360	-0.19%
2023/12/08	3.2	140.31	6	141.25	139.00	-2.8	7,394	-0.04%
2023/12/07	21	141.55	19	138.13	137.50	2	7,512	0.03%
2023/12/06	13	138.31	18	140.64	142.00	-5	7,637	-0.07%
2023/12/05	53.1	137.48	43	138.71	139.00	10.1	7,538	0.13%
2023/12/04	25.1	138.20	25	139.34	139.50	0.1	7,401	0.00%
2023/12/01	26	137.98	17	137.62	137.50	9	7,428	0.12%
2023/11/30	18.1	135.61	29	138.76	139.00	-10.9	7,508	-0.15%
2023/11/29	2	128.75	4	130.13	130.50	-2	7,336	-0.03%
2023/11/28	8	125.31	5	127.00	127.50	3	7,309	0.04%
2023/11/27	12	136.38	10	136.80	125.50	2	7,161	0.03%
2023/11/24	2	128.75	19.4	135.24	139.00	-17.4	6,737	-0.26%
2023/11/22	1	122.50	0	0.00	122.50	1	6,286	0.02%
2023/11/21	4	122.63	2	122.50	124.00	2	6,247	0.03%
2023/11/20	6	122.75	8.4	123.54	123.00	-2.4	6,208	-0.04%
2023/11/17	0.4	127.79	1	127.50	127.00	-0.7	6,142	-0.01%
2023/11/15	9.1	131.10	0	0.00	129.00	9.1	6,074	0.15%
2023/11/14	1	128.00	2	128.50	131.00	-1	6,020	-0.02%
2023/11/13	3	132.00	3	132.33	131.00	0	5,958	0.00%
2023/11/10	7	131.79	14	130.71	132.00	-7	5,855	-0.12%
2023/11/09	8	127.69	18.3	127.65	129.50	-10.3	5,621	-0.18%
2023/11/08	1	121.50	6.1	122.65	123.00	-5.1	5,388	-0.09%
2023/11/07	5	119.50	12.2	121.11	120.00	-7.2	5,235	-0.14%
2023/11/06	1	118.50	11	116.14	116.50	-10	4,945	-0.20%
2023/11/03	5	111.50	9	113.78	112.00	-4	4,829	-0.08%
2023/11/02	16	112.53	5	111.90	112.00	11	4,675	0.24%
2023/11/01	28	113.13	52	112.76	112.50	-24	4,719	-0.51%
2023/10/31	0	0.00	9.1	111.34	112.50	-9.1	4,614	-0.20%
2023/10/30	1	103.50	2	103.75	102.50	-1	4,409	-0.02%
2023/10/27	1	96.10	0	0.00	95.80	1	4,291	0.02%
2023/10/26	1.1	96.95	0	0.00	96.00	1.1	4,311	0.03%
2023/10/25	1	100.00	1	100.50	99.80	0	4,325	0.00%
2023/10/24	2	97.90	2	97.20	97.50	0	4,317	0.00%
2023/10/23	1	99.50	0	0.00	98.80	1	4,354	0.02%
2023/10/20	2	98.75	0	0.00	99.00	2	4,363	0.05%
2023/10/19	1	101.50	0	0.00	101.50	1	4,417	0.02%
2023/10/18	0	0.00	1	105.00	104.50	-1	4,446	-0.02%
2023/10/17	1	104.50	0.8	105.83	104.50	0.3	4,526	0.01%
2023/10/16	20	107.50	0	0.00	107.50	20	4,590	0.44%
2023/10/13	1	106.50	0	0.00	106.50	1	4,614	0.02%
2023/10/12	1	105.50	2	106.00	107.50	-1	4,638	-0.02%
2023/10/11	4	105.50	4.3	105.60	104.50	-0.3	4,650	-0.01%
2023/10/06	0	0.00	1	107.50	107.50	-1	4,674	-0.02%
2023/10/05	6.2	108.19	1.8	107.72	107.50	4.4	4,711	0.09%
2023/10/04	13	112.35	9	112.67	109.00	4	4,741	0.08%
2023/10/03	1	110.00	0	0.00	108.50	1	4,573	0.02%
2023/10/02	12	110.46	0	0.00	109.50	12	4,710	0.25%
2023/09/28	3.1	109.48	1.1	109.91	107.50	2	4,924	0.04%
2023/09/27	0.1	108.00	0	0.00	108.00	0.1	5,086	0.00%
2023/09/26	0.2	110.17	0	0.00	108.50	0.2	5,103	0.00%
2023/09/25	0	0.00	0.2	112.00	111.00	-0.2	5,119	0.00%
2023/09/22	1.1	111.00	1	108.50	111.50	0.1	5,146	0.00%
2023/09/21	2	109.75	0	0.00	110.50	2	5,139	0.04%
2023/09/20	2.1	111.02	1	111.50	112.50	1.1	5,107	0.02%
2023/09/19	9.6	113.49	2	115.00	113.50	7.6	5,073	0.15%
2023/09/18	0	0.00	4	119.75	119.00	-4	4,963	-0.08%
2023/09/15	0.6	117.50	1	117.50	117.00	-0.5	4,928	-0.01%
2023/09/14	2	118.50	2	118.25	118.00	0	4,887	0.00%
2023/09/13	3	117.67	4	118.25	118.00	-1	4,824	-0.02%
2023/09/12	3	121.17	11.4	120.66	120.50	-8.4	4,754	-0.18%
2023/09/11	6	120.00	7	120.42	117.50	-1	4,616	-0.02%
2023/09/08	2.4	115.38	1	116.50	116.50	1.4	4,370	0.03%
2023/09/07	8.6	116.51	7	116.64	115.00	1.6	4,311	0.04%
2023/09/06	4.1	113.65	4	113.88	114.00	0.1	4,118	0.00%
2023/09/05	9	111.67	15	111.80	112.00	-6	3,955	-0.15%
2023/09/04	7	102.97	13.3	108.08	110.00	-6.3	3,740	-0.17%
2023/09/01	9	100.09	21.3	100.13	100.00	-12.3	3,578	-0.35%
2023/08/31	4	96.80	7.1	98.41	97.00	-3	3,519	-0.09%
2023/08/30	6	96.83	6	96.52	97.70	0	3,555	0.00%
2023/08/29	0.4	90.80	0	0.00	91.70	0.4	3,535	0.01%
2023/08/28	1.6	91.52	0	0.00	90.60	1.6	3,558	0.04%
2023/08/25	0.5	93.92	0	0.00	93.20	0.5	3,585	0.01%
2023/08/24	2	94.55	2	95.70	94.40	0	3,576	0.00%
2023/08/23	0	0.00	4	93.40	94.60	-4	3,561	-0.11%
2023/08/21	0	0.00	2	87.85	87.50	-2	3,506	-0.06%
2023/08/18	2	88.85	0	0.00	87.50	2	3,505	0.06%
2023/08/17	1.1	87.21	1	89.20	89.90	0.1	3,515	0.00%
2023/08/16	0	0.00	1	88.80	88.90	-1	3,512	-0.03%
2023/08/15	3.2	87.97	0.5	90.50	88.00	2.7	3,502	0.08%
2023/08/14	6.1	89.74	1	90.40	89.50	5.1	3,488	0.15%
2023/08/11	0.7	92.84	0	0.00	91.80	0.7	3,487	0.02%
2023/08/10	1.2	93.97	2	94.40	93.60	-0.8	3,487	-0.02%
2023/08/09	10.5	95.98	2	97.60	94.90	8.5	3,499	0.24%
2023/08/08	1	100.50	5	98.60	99.20	-4	3,431	-0.12%
2023/08/07	13	100.36	12	100.78	100.00	1	3,397	0.03%
2023/08/04	3	98.40	28.8	98.39	99.50	-25.8	3,254	-0.79%
2023/08/02	1.5	91.01	0.5	92.84	90.50	0.9	3,095	0.03%
2023/08/01	1.3	92.34	3	92.50	92.50	-1.7	3,084	-0.05%
2023/07/31	4	92.75	5	94.06	92.30	-1	3,097	-0.03%
2023/07/28	2.1	91.88	2	92.20	91.60	0.1	3,081	0.00%
2023/07/27	0.1	91.36	0	0.00	91.10	0.1	3,068	0.00%
2023/07/26	8.2	91.68	2	92.00	90.00	6.2	3,101	0.20%
2023/07/25	4.4	95.63	2	95.70	95.50	2.4	3,086	0.08%
2023/07/24	13.7	97.58	2	98.15	95.90	11.7	3,095	0.38%
2023/07/21	4.3	97.86	2	97.95	97.50	2.3	3,030	0.08%
2023/07/20	4	99.85	10.2	99.87	100.00	-6.2	3,024	-0.20%
2023/07/19	2.2	98.95	2.1	99.45	96.20	0.1	2,932	0.00%
2023/07/18	7	95.27	1	96.80	96.50	6	2,905	0.21%
2023/07/17	3.3	96.55	1	96.80	96.60	2.3	2,913	0.08%
2023/07/14	1.2	98.32	0.5	97.90	97.60	0.7	2,935	0.02%
2023/07/13	6	99.55	10	99.45	97.60	-4	2,963	-0.13%
2023/07/12	7	100.46	1	100.50	99.20	6	2,963	0.20%
2023/07/11	2	102.25	1.3	102.78	103.00	0.7	2,923	0.03%
2023/07/10	3	98.00	5	99.32	99.90	-2	2,853	-0.07%
2023/07/07	4.4	97.67	5	98.00	96.40	-0.7	2,797	-0.02%
2023/07/06	8	98.70	84.5	99.77	101.00	-76.5	2,753	-2.78%
2023/07/05	42	95.82	4.6	95.98	93.90	37.4	2,569	1.46%
2023/07/04	12	92.06	2.2	92.15	92.20	9.9	2,486	0.40%
2023/07/03	0	89.20	0	0.00	91.30	0	2,511	0.00%
2023/06/30	32	90.15	3.1	90.80	90.30	29	2,543	1.14%
2023/06/29	0.5	87.59	6.1	88.45	88.50	-5.6	2,648	-0.21%
2023/06/28	4.2	87.96	2	88.00	88.00	2.2	2,944	0.07%
2023/06/27	5	87.30	0	0.00	86.00	5	3,058	0.16%
2023/06/26	0.3	86.86	0	0.00	86.30	0.3	3,127	0.01%
2023/06/21	1.6	87.28	1	87.10	87.10	0.6	3,190	0.02%
2023/06/20	0.1	88.60	1	88.80	88.50	-0.9	3,180	-0.03%
2023/06/19	1.2	88.87	0	0.00	89.30	1.2	3,181	0.04%
2023/06/16	0	0.00	1	90.40	90.50	-1	3,177	-0.03%
2023/06/15	4.5	91.69	9.2	91.88	92.00	-4.7	3,176	-0.15%
2023/06/14	4	89.60	5	89.04	88.60	-1	3,176	-0.03%
2023/06/13	1	90.51	0	0.00	90.70	1	3,171	0.03%
2023/06/12	3	90.43	1	90.00	89.80	2	3,162	0.06%
2023/06/09	2	90.95	3	91.07	90.30	-1	3,153	-0.03%
2023/06/08	2.3	90.57	2.6	90.64	90.10	-0.3	3,136	-0.01%
2023/06/07	5.8	93.42	6.1	93.27	93.20	-0.3	3,092	-0.01%
2023/06/06	0	0.00	8	87.69	89.60	-8	2,970	-0.27%
2023/06/05	2	89.25	7	89.74	90.00	-5	2,919	-0.17%
2023/06/02	1	88.10	9	87.73	88.10	-8	2,829	-0.28%
2023/06/01	0	0.00	0.3	84.63	84.10	-0.3	2,751	-0.01%
2023/05/31	2	84.00	1	83.00	82.90	1	2,754	0.04%
2023/05/30	0	0.00	1	81.00	81.00	-1	2,709	-0.04%
2023/05/29	3	82.40	4.3	82.25	81.70	-1.3	2,708	-0.05%
2023/05/26	1	81.70	0	0.00	81.30	1	2,705	0.04%
2023/05/25	1	80.00	0	0.00	80.00	1	2,704	0.04%
2023/05/23	0	82.20	4	81.33	81.00	-4	2,793	-0.14%
2023/05/19	1	78.00	1	78.00	78.00	0	2,833	0.00%
2023/05/17	1	77.70	1	78.00	77.40	0	2,828	0.00%
2023/05/16	2	77.75	2	77.60	77.20	0	2,814	0.00%
2023/05/15	1	76.00	0.2	76.80	76.80	0.8	2,805	0.03%
2023/05/12	6.1	79.10	1	79.40	79.30	5.1	2,795	0.18%
2023/05/10	1	79.60	1	79.80	80.40	0	2,821	0.00%
2023/05/09	4.1	78.70	2	78.80	78.80	2.1	2,816	0.07%
2023/05/08	2	81.30	0	0.00	81.00	2	2,812	0.07%
2023/05/05	3.1	80.74	1	80.50	80.10	2.1	2,834	0.07%
2023/05/04	2.2	81.53	0	0.00	81.20	2.2	2,828	0.08%
2023/05/03	3.2	82.50	0	0.00	82.10	3.2	2,846	0.11%
2023/05/02	17	84.94	7	85.63	84.30	10	2,862	0.35%
2023/04/28	3.2	82.62	1	83.90	82.80	2.2	2,943	0.07%
2023/04/27	9.1	80.70	6	80.43	79.60	3.1	2,979	0.10%
2023/04/26	1.2	82.33	0	0.00	82.00	1.2	2,971	0.04%
2023/04/25	2.5	86.00	1.2	83.48	83.00	1.3	2,969	0.04%
2023/04/24	0.2	89.05	0	0.00	88.30	0.2	2,943	0.01%
2023/04/21	3	91.23	2	91.05	89.00	1	2,953	0.03%
2023/04/20	2	91.55	2	92.35	90.60	0	2,945	0.00%
2023/04/19	0	0.00	3	94.77	94.10	-3	3,037	-0.10%
2023/04/18	3	94.00	2	94.45	93.00	1	3,004	0.03%
2023/04/17	2	92.40	5.1	92.84	93.90	-3.1	3,010	-0.10%
2023/04/14	4.1	90.70	3	90.77	90.40	1.1	2,968	0.04%
2023/04/13	3.1	91.70	4	91.83	90.40	-1	2,945	-0.03%
2023/04/12	2	93.20	2.4	93.19	93.40	-0.4	2,911	-0.01%
2023/04/11	4	92.48	5	94.04	93.70	-1	2,871	-0.03%
2023/04/10	4	91.13	1	91.20	91.00	3	2,772	0.11%
2023/04/07	0	0.00	1	89.90	90.60	-1	2,734	-0.04%
2023/04/06	3	87.83	1	87.40	89.00	2	2,638	0.08%
2023/03/31	2	85.55	2	86.40	87.20	0	2,585	0.00%
2023/03/30	2.1	87.17	0.1	86.25	87.80	2	2,526	0.08%
2023/03/29	9	87.24	30	87.21	85.10	-21	2,387	-0.88%
2023/03/28	14	82.66	13.1	81.73	82.30	0.9	2,095	0.04%
2023/03/27	4	81.28	3	81.33	82.80	1	1,974	0.05%
2023/03/24	4	80.87	6	80.85	80.90	-2	1,894	-0.10%
2023/03/23	2	78.10	3	78.43	78.10	-1	1,841	-0.05%
2023/03/22	0	77.70	0	0.00	78.10	0	1,842	0.00%
2023/03/21	1	77.40	1	77.90	78.00	0	1,844	0.00%
2023/03/20	1	77.32	3.1	78.51	77.30	-2.1	1,850	-0.11%
2023/03/17	0	0.00	13.1	76.36	77.00	-13.1	1,844	-0.71%
2023/03/16	1	72.50	1	74.00	72.10	0	1,803	0.00%
2023/03/15	2	74.80	0	0.00	74.00	2	1,808	0.11%
2023/03/14	2	74.20	1	74.90	74.10	1	1,819	0.05%
2023/03/13	3	74.17	0	0.00	75.50	3	1,855	0.16%
2023/03/10	2	76.30	4	76.87	75.30	-2	1,871	-0.11%
2023/03/09	3	78.33	0	78.30	77.80	3	1,897	0.16%
2023/03/08	2	78.66	0	0.00	78.90	2	1,918	0.11%
2023/03/07	4	78.93	1	78.60	78.50	3	1,953	0.15%
2023/03/06	0	0.00	4	79.03	79.30	-4	1,982	-0.20%
2023/03/03	2.1	77.07	0	0.00	77.50	2.1	2,067	0.10%
2023/03/02	4	76.73	3	76.73	76.60	1	2,322	0.04%
2023/03/01	1	76.70	2	77.10	77.10	-1	2,428	-0.04%
2023/02/24	3	77.60	3	77.60	76.70	0	2,435	0.00%
2023/02/23	2	77.85	0	0.00	78.00	2	2,420	0.08%
2023/02/22	2	77.65	1	77.50	77.50	1	2,422	0.04%
2023/02/21	6	81.53	3	81.60	79.20	3	2,423	0.12%
2023/02/20	1	78.90	6	79.93	81.00	-5	2,353	-0.21%
2023/02/17	3	76.97	2.1	77.85	76.90	1	2,309	0.04%
2023/02/16	1	77.40	1	77.10	77.10	0	2,312	0.00%
2023/02/15	1.1	76.50	2	77.50	76.10	-0.9	2,374	-0.04%
2023/02/14	2	76.45	1	76.40	76.20	1	2,405	0.04%
2023/02/13	2	76.25	6	75.93	76.30	-4	2,419	-0.17%
2023/02/10	1	75.30	0	0.00	76.30	1	2,431	0.04%
2023/02/09	3	77.37	0	0.00	77.30	3	2,420	0.12%
2023/02/08	2	77.70	4	78.65	78.80	-2	2,417	-0.08%
2023/02/06	0.1	76.40	0	0.00	76.70	0.1	2,413	0.00%
2023/02/03	2.1	77.07	2	76.35	75.60	0.1	2,440	0.00%
2023/02/02	1	78.60	3	78.63	78.40	-2	2,458	-0.08%
2023/02/01	7.1	78.59	1.5	77.83	77.90	5.6	2,486	0.23%
2023/01/31	6	78.25	0	78.40	79.50	6	2,460	0.24%
2023/01/30	1	79.70	16	78.99	79.90	-15	2,435	-0.62%
2023/01/17	0	0.00	1	70.20	74.20	-1	2,326	-0.04%
2023/01/13	0.5	71.20	0	0.00	70.50	0.5	2,238	0.02%
2023/01/11	1	74.50	1	74.10	74.10	0	2,223	0.00%
2023/01/10	1	74.40	0	0.00	74.20	1	2,221	0.05%
2023/01/09	0.1	73.90	2	75.92	75.20	-2	2,193	-0.09%
2023/01/06	6	72.68	0.1	72.70	73.10	6	2,076	0.29%
2023/01/05	0	0.00	2	73.25	71.90	-2	2,069	-0.10%
2023/01/04	0	0.00	0	71.60	70.80	0	2,021	0.00%
2023/01/03	1	68.50	0	0.00	69.10	1	2,013	0.05%
2022/12/30	5	68.48	4	69.15	68.10	1	2,013	0.05%
2022/12/28	1	67.50	0	0.00	66.90	1	2,073	0.05%
2022/12/20	3.1	68.55	0	0.00	67.10	3.1	2,140	0.14%
2022/12/14	0	0.00	2	72.80	73.50	-2	2,131	-0.09%
2022/12/13	0	0.00	1	71.70	71.10	-1	2,120	-0.05%
2022/12/09	2	70.10	0	0.00	69.80	2	2,110	0.09%
2022/12/08	0	0.00	5	71.30	70.60	-5	2,100	-0.24%
2022/12/06	1	74.00	0	0.00	73.20	1	2,080	0.05%
2022/12/05	1	74.10	1	76.70	74.50	0	2,069	0.00%
2022/12/02	2	76.10	3	76.10	76.10	-1	2,032	-0.05%
2022/12/01	1	75.70	0	0.00	75.40	1	2,018	0.05%
2022/11/29	4	77.03	0.1	76.10	76.40	3.9	1,991	0.20%
2022/11/28	2	78.90	1	79.30	78.80	1	1,970	0.05%
2022/11/25	7	79.84	1	80.40	79.30	6	1,999	0.30%
2022/11/24	3.1	79.32	5	80.50	81.50	-1.9	2,007	-0.09%
2022/11/23	1	73.50	7	73.81	75.50	-6	1,717	-0.35%
2022/11/21	1	69.00	1	69.90	67.60	0	1,615	0.00%
2022/11/18	0.1	69.30	0	0.00	68.80	0.1	1,630	0.00%
2022/11/16	1	67.30	1	68.40	68.60	0	1,764	0.00%
2022/11/11	1	68.20	2	70.15	65.80	-1	1,720	-0.06%
2022/11/10	0.1	66.60	4	66.58	66.90	-4	1,656	-0.24%
2022/11/09	0	0.00	3	64.60	64.50	-3	1,622	-0.18%
2022/11/08	1	64.80	0	0.00	62.70	1	1,608	0.06%
2022/11/03	1	61.40	1	61.80	63.40	0	1,598	0.00%
2022/11/02	1	63.10	1	63.30	63.30	0	1,583	0.00%
2022/11/01	2	61.95	2	62.25	63.10	0	1,571	0.00%
2022/10/31	0	0.00	3	61.33	61.80	-3	1,530	-0.20%
2022/10/28	2	55.75	0	0.00	56.20	2	1,509	0.13%
2022/10/27	0	0.00	0.1	60.00	60.30	-0.1	1,465	0.00%
2022/10/25	0	0.00	0.3	58.27	58.00	-0.3	1,444	-0.02%
2022/10/24	0	0.00	7	60.60	60.00	-7	1,433	-0.49%
2022/10/17	0	0.00	5	58.98	60.50	-5	1,477	-0.34%
2022/10/14	0	0.00	1	58.30	58.70	-1	1,464	-0.07%
2022/10/13	0	0.00	1	57.00	55.20	-1	1,456	-0.07%
2022/10/12	0	0.00	1	60.00	58.80	-1	1,436	-0.07%
2022/10/07	0	0.00	1	62.70	62.50	-1	1,429	-0.07%
2022/10/06	2	63.70	1	62.50	63.70	1	1,440	0.07%
2022/10/04	0	0.00	2	61.10	61.40	-2	1,376	-0.15%
2022/10/03	1	60.90	1	60.70	59.90	0	1,373	0.00%
2022/09/30	3.1	58.75	0	0.00	60.90	3.1	1,383	0.22%
2022/09/28	1	60.10	0	0.00	59.70	1	1,402	0.07%
2022/09/27	1	63.20	0	0.00	63.50	1	1,407	0.07%
2022/09/26	3	67.87	2	68.70	66.10	1	1,423	0.07%
2022/09/22	3	69.20	0	0.00	71.50	3	1,445	0.21%
2022/09/21	1	72.00	0	0.00	71.40	1	1,442	0.07%
2022/09/20	0	0.00	2	73.00	72.80	-2	1,452	-0.14%
2022/09/15	1	76.30	1	76.30	76.50	0	1,465	0.00%
2022/09/14	0	0.00	1	75.40	75.60	-1	1,480	-0.07%
2022/09/08	1	74.70	0	0.00	75.00	1	1,543	0.06%
2022/09/07	1	74.00	0	0.00	74.10	1	1,564	0.06%
2022/09/06	1	76.60	0	0.00	75.50	1	1,579	0.06%
2022/09/02	1	80.30	0	0.00	80.50	1	1,593	0.06%
2022/08/31	2	82.50	2	82.75	82.00	0	1,524	0.00%
2022/08/29	1	75.00	0	0.00	74.90	1	1,447	0.07%
2022/08/26	3	77.73	0	0.00	77.60	3	1,501	0.20%
2022/08/25	1	76.10	0	0.00	77.00	1	1,506	0.07%
2022/08/24	0	0.00	1	77.40	77.20	-1	1,540	-0.06%
2022/08/23	0	0.00	3	78.47	82.00	-3	1,536	-0.20%
2022/08/17	0	0.00	2	76.90	76.80	-2	1,514	-0.13%
2022/08/16	1	76.90	0	0.00	76.10	1	1,520	0.07%
2022/08/12	0	75.10	0	0.00	75.80	0	1,539	0.00%
2022/08/11	0	0.00	1	74.00	73.50	-1	1,545	-0.06%
2022/08/10	0	0.00	1	70.80	70.80	-1	1,578	-0.06%
2022/08/09	0	71.30	0	0.00	71.60	0	1,638	0.00%
2022/08/05	0	0.00	2	71.15	70.80	-2	1,650	-0.12%
2022/08/04	2.2	69.55	1	69.00	69.20	1.2	1,658	0.07%
2022/08/01	0	0.00	2	72.50	72.40	-2	1,664	-0.12%
2022/07/29	0	0.00	1	72.00	72.10	-1	1,696	-0.06%
2022/07/28	1	69.90	1	70.40	70.50	0	1,747	0.00%
2022/07/27	5	68.48	1	69.10	70.90	4	1,751	0.23%
2022/07/26	3	74.83	0	0.00	73.70	3	1,710	0.18%
2022/07/22	1	78.60	2	77.70	77.60	-1	1,727	-0.06%
2022/07/21	0	0.00	2	78.05	78.70	-2	1,764	-0.11%
2022/07/20	2.3	76.26	0	75.40	76.40	2.3	1,792	0.13%
2022/07/19	0	74.30	1	74.40	74.40	-1	1,796	-0.06%
2022/07/15	1	73.40	1	74.30	73.50	0	1,835	0.00%
2022/07/08	1	71.40	0	0.00	72.30	1	1,823	0.05%
2022/07/07	3	67.37	4	69.08	69.10	-1	1,815	-0.06%
2022/07/06	0	67.30	2	68.55	66.10	-2	1,824	-0.11%
2022/07/05	3	70.47	0	0.00	70.70	3	1,812	0.17%
2022/07/04	1	72.00	1	76.80	72.00	0	1,807	0.00%
2022/07/01	3	80.33	1	78.10	77.10	2	1,816	0.11%
2022/06/30	0	0.00	2	85.00	85.00	-2	1,806	-0.11%
2022/06/22	2	80.00	0	0.00	80.20	2	1,829	0.11%
2022/06/20	2	80.70	2	80.50	79.50	0	1,819	0.00%
2022/06/17	1	84.60	0	0.00	82.60	1	1,799	0.06%
2022/06/14	1	88.50	1	88.50	88.50	0	1,838	0.00%
2022/06/13	2	88.70	0	0.00	88.10	2	1,867	0.11%
2022/06/10	0	0.00	0.2	93.20	93.40	-0.2	1,872	-0.01%
2022/06/09	0.1	93.80	0	0.00	93.70	0.1	1,920	0.01%
2022/06/02	0	0.00	1.1	94.59	94.10	-1.1	1,939	-0.06%
2022/06/01	4	95.05	3.1	95.80	95.40	0.9	1,958	0.05%
2022/05/31	5	92.78	7.1	93.78	94.40	-2.1	1,934	-0.11%
2022/05/30	1	90.00	1	89.80	90.10	0	1,943	0.00%
2022/05/27	1	86.20	2.1	87.93	88.20	-1.1	1,926	-0.06%
2022/05/23	0	0.00	0.1	85.70	85.70	-0.1	1,975	-0.01%
2022/05/19	10	87.90	0.1	88.00	88.00	9.9	1,989	0.50%
2022/05/18	1	89.60	0.1	91.20	88.00	0.9	2,001	0.04%
2022/05/17	1	87.40	1.2	88.71	88.80	-0.2	1,971	-0.01%
2022/05/16	0	0.00	1.2	84.56	82.00	-1.2	1,938	-0.06%
2022/05/12	0	0.00	2	82.15	81.30	-2	2,035	-0.10%
2022/05/11	0	83.30	0	0.00	83.40	0	2,082	0.00%
2022/05/10	0	79.30	1	80.00	82.30	-1	2,107	-0.05%
2022/05/09	1	80.90	1	81.00	80.00	0	2,170	0.00%
2022/05/05	0	0.00	1	83.00	85.30	-1	2,191	-0.05%
2022/05/03	0	0.00	8	84.50	85.60	-8	2,129	-0.38%
2022/04/29	0	0.00	7	84.00	84.00	-7	2,152	-0.33%
2022/04/27	7	84.24	2	84.65	83.10	5	2,167	0.23%
2022/04/26	10	89.94	3	91.60	89.80	7	2,145	0.33%
2022/04/25	3	92.77	1	91.70	92.10	2	2,135	0.09%
2022/04/22	4	93.63	3	93.70	94.00	1	2,131	0.05%
2022/04/20	0	0.00	1	90.80	90.60	-1	2,184	-0.05%
2022/04/18	0	0.00	3	91.87	91.50	-3	2,333	-0.13%
2022/04/15	2	94.70	1	94.90	94.40	1	2,345	0.04%
2022/04/14	1	97.90	0	0.00	97.80	1	2,434	0.04%
2022/04/13	2	97.90	11	97.87	98.00	-9	2,452	-0.37%
2022/04/12	0	97.10	0	0.00	97.60	0	2,501	0.00%
2022/04/11	0	95.90	11	95.88	95.00	-11	2,500	-0.44%
2022/04/08	2	96.11	2	97.90	97.60	0	2,513	0.00%
2022/04/07	4.3	95.18	3	95.80	95.70	1.3	2,509	0.05%
2022/04/01	8	98.93	1	99.00	98.80	7	2,510	0.28%
2022/03/31	0	0.00	1	101.00	100.50	-1	2,508	-0.04%
2022/03/30	1	101.50	0	0.00	101.50	1	2,521	0.04%
2022/03/29	1	103.00	1	103.00	103.00	0	2,559	0.00%
2022/03/28	1	100.50	0	0.00	101.50	1	2,593	0.04%
2022/03/24	1	100.00	5	101.30	102.00	-4	2,627	-0.15%
2022/03/23	4	102.50	0	0.00	101.50	4	2,726	0.15%
2022/03/18	0	0.00	1	102.00	102.50	-1	2,723	-0.04%
2022/03/17	0	0.00	7	101.54	101.50	-7	2,748	-0.25%
2022/03/16	0	0.00	7	95.97	98.00	-7	2,722	-0.26%
2022/03/15	2.1	95.77	11	95.82	93.50	-9	2,697	-0.33%
2022/03/14	5	97.48	11	96.96	97.70	-6	2,684	-0.22%
2022/03/11	12	98.93	5	99.50	98.20	7	2,642	0.26%
2022/03/10	1.1	102.55	1	104.50	103.00	0.1	2,574	0.00%
2022/03/08	0	99.90	3	99.80	99.60	-3	2,604	-0.12%
2022/03/07	0	0.00	3	101.83	101.50	-3	2,589	-0.12%
2022/03/04	2	107.25	2	107.75	106.00	0	2,595	0.00%
2022/03/03	2.2	109.35	3	110.50	110.00	-0.8	2,628	-0.03%
2022/03/02	1	105.00	1	105.00	107.00	0	2,610	0.00%
2022/03/01	0	0.00	4	105.75	106.50	-4	2,633	-0.15%
2022/02/25	2	102.75	2	102.25	101.50	0	2,676	0.00%
2022/02/24	13	103.54	15	103.93	101.00	-2	2,723	-0.07%
2022/02/22	1.1	104.18	1	104.50	104.50	0.1	2,759	0.00%
2022/02/18	1	109.50	0	0.00	110.00	1	2,858	0.03%
2022/02/17	0.2	111.00	3	111.33	111.50	-2.8	2,913	-0.10%
2022/02/16	2	108.75	0	0.00	109.00	2	2,929	0.07%
2022/02/15	2	107.50	1	108.00	107.50	1	2,937	0.03%
2022/02/14	2.6	109.54	0	0.00	108.50	2.6	2,902	0.09%
2022/02/11	3.3	114.00	0	0.00	113.50	3.3	2,876	0.11%
2022/02/10	1	117.00	1	115.00	118.00	0	2,850	0.00%
2022/02/09	2.1	112.57	2	113.01	114.50	0.1	2,845	0.00%
2022/02/08	5	116.30	1	115.00	116.00	4	2,795	0.14%
2022/02/07	4	113.13	1	113.50	115.00	3	2,876	0.10%
2022/01/26	0.3	117.00	2	115.50	116.50	-1.8	2,887	-0.06%
2022/01/25	1.2	116.08	0	0.00	116.50	1.2	2,991	0.04%
2022/01/24	1	116.00	1	115.50	118.50	0	3,051	0.00%
2022/01/21	1	117.00	0	0.00	117.00	1	3,215	0.03%
2022/01/20	1.1	119.82	0	0.00	121.50	1.1	3,291	0.03%
2022/01/19	2	120.76	0	0.00	119.50	2	3,567	0.06%
2022/01/18	1	122.50	1	126.00	122.00	0	3,646	0.00%
2022/01/17	4.2	123.26	4.5	123.73	124.50	-0.3	3,659	-0.01%
2022/01/14	5.1	121.86	2	121.50	123.00	3.1	3,713	0.08%
2022/01/13	4.1	117.68	5	118.60	119.50	-0.9	3,747	-0.02%
2022/01/12	12.5	120.91	4	123.13	119.00	8.5	3,707	0.23%
2022/01/11	4.4	126.10	0	0.00	125.50	4.4	3,610	0.12%
2022/01/10	0	0.00	2	128.75	130.50	-2	3,587	-0.06%
2022/01/07	8.4	129.82	4	131.00	130.50	4.4	3,580	0.12%
2022/01/06	6.6	135.59	0	0.00	136.00	6.6	3,506	0.19%
2022/01/05	4	139.88	0	0.00	138.50	4	3,510	0.11%
2022/01/04	1	144.00	1	145.00	144.50	0	3,482	0.00%
2022/01/03	3	144.17	5	144.10	143.50	-2	3,523	-0.06%
2021/12/30	1	143.00	3	142.83	142.00	-2	3,549	-0.06%
2021/12/29	6	141.58	0	0.00	142.00	6	3,609	0.17%
2021/12/28	1.2	143.50	1	146.50	143.00	0.2	3,672	0.00%
2021/12/27	2	141.50	0	0.00	142.50	2	3,682	0.05%
2021/12/24	2	141.75	0	0.00	141.50	2	3,727	0.05%
2021/12/23	1	138.00	5	141.20	141.00	-4	3,746	-0.11%
2021/12/22	3	138.17	4	138.75	139.50	-1	3,769	-0.03%
2021/12/21	4	137.25	1	135.00	137.50	3	3,741	0.08%
2021/12/20	3	134.33	1	134.00	133.50	2	3,731	0.05%
2021/12/17	12.1	136.17	1	137.00	137.50	11.1	3,723	0.30%
2021/12/16	2	140.50	1	142.00	142.50	1	3,647	0.03%
2021/12/15	5.1	139.91	1	139.00	140.00	4.1	3,687	0.11%
2021/12/14	1.1	139.55	4	139.50	139.50	-3	3,746	-0.08%
2021/12/13	9.4	145.01	4	146.88	144.00	5.4	3,887	0.14%
2021/12/10	5.1	142.30	0	0.00	141.50	5.1	4,011	0.13%
2021/12/09	7	144.50	1	144.50	144.00	6	4,040	0.15%
2021/12/08	2.1	146.00	0	0.00	145.00	2.1	4,087	0.05%
2021/12/07	2.1	146.24	3	146.00	146.00	-0.9	4,097	-0.02%
2021/12/06	4	144.75	1	144.00	144.00	3	4,114	0.07%
2021/12/03	13.2	146.67	1	145.00	146.00	12.2	4,183	0.29%
2021/12/02	0	0.00	2	146.00	146.00	-2	4,229	-0.05%
2021/11/30	6	148.58	3.1	150.47	147.00	2.9	4,382	0.07%
2021/11/29	3	146.00	3	148.17	147.00	0	4,439	0.00%
2021/11/26	6	144.25	1	143.00	145.00	5	4,498	0.11%
2021/11/25	7	149.57	3	151.34	148.00	4	4,473	0.09%
2021/11/24	8	149.56	5.1	151.05	149.00	2.9	4,490	0.06%
2021/11/23	5.1	152.95	1.6	155.81	151.00	3.5	4,467	0.08%
2021/11/22	2	155.00	1.2	156.92	156.00	0.8	4,482	0.02%
2021/11/19	1.1	156.73	5	157.30	156.00	-3.9	4,636	-0.08%
2021/11/18	0	0.00	2.4	156.75	156.00	-2.4	4,675	-0.05%
2021/11/17	3.3	155.92	8.1	156.18	157.50	-4.8	4,698	-0.10%
2021/11/16	2	153.25	11	154.68	154.50	-9	4,643	-0.19%
2021/11/15	7.2	152.51	2	153.00	151.50	5.2	4,594	0.11%
2021/11/12	2.1	152.12	3	152.83	152.50	-0.9	4,614	-0.02%
2021/11/11	7	150.43	1	151.50	150.00	6	4,616	0.13%
2021/11/10	7.3	150.49	3	151.33	151.50	4.3	4,664	0.09%
2021/11/09	2	148.00	0.1	148.50	148.50	1.9	4,682	0.04%
2021/11/08	4	149.50	6	149.00	149.00	-2	4,654	-0.04%
2021/11/05	2.3	151.13	2	150.25	152.00	0.3	4,661	0.01%
2021/11/04	18.1	152.60	9.1	150.29	150.00	9	4,693	0.19%
2021/11/03	7	157.29	4	159.38	155.00	3	4,630	0.06%
2021/11/02	10	158.80	5	162.30	154.00	5	4,621	0.11%
2021/11/01	9.2	161.18	6.1	160.41	161.00	3.1	4,584	0.07%
2021/10/29	17	161.97	21	163.00	159.50	-4	4,642	-0.09%
2021/10/28	9.1	158.85	1	158.50	158.50	8.1	4,492	0.18%
2021/10/27	8.2	152.33	25.1	157.83	161.50	-16.9	4,457	-0.38%
2021/10/26	3.1	146.34	16	147.69	149.00	-12.9	4,249	-0.30%
2021/10/25	1	140.00	11	141.18	143.00	-10	4,228	-0.24%
2021/10/22	24.1	138.79	7	138.86	140.00	17.1	4,315	0.40%
2021/10/21	11	145.55	9	148.44	143.50	2	4,357	0.05%
2021/10/20	2	143.25	2.1	143.51	143.50	-0.1	4,338	0.00%
2021/10/19	5	140.60	2.4	141.42	143.00	2.6	4,470	0.06%
2021/10/18	2	139.50	12	140.29	139.00	-10	4,745	-0.21%
2021/10/15	3	139.50	4	139.63	140.00	-1	4,962	-0.02%
2021/10/14	5	135.00	3	136.00	136.00	2	5,063	0.04%
2021/10/13	4.1	132.72	2	133.50	133.50	2.1	5,126	0.04%
2021/10/12	4.3	137.33	1	140.50	136.50	3.3	5,191	0.06%
2021/10/08	6	143.33	17	144.41	142.00	-11	5,281	-0.21%
2021/10/07	3.1	142.68	10	141.90	141.50	-6.9	5,378	-0.13%
2021/10/06	19	139.18	14	137.68	137.50	5	5,607	0.09%
2021/10/05	4	134.91	7	135.86	138.50	-3	5,874	-0.05%
2021/10/04	7	136.07	6.4	133.72	132.00	0.6	6,024	0.01%
2021/10/01	18.4	138.88	13.1	135.34	136.50	5.3	6,243	0.08%
2021/09/30	6	139.84	16	141.13	143.50	-10	6,511	-0.15%
2021/09/29	27.1	139.84	4.5	141.12	140.50	22.6	6,543	0.35%
2021/09/28	1	147.49	0	0.00	148.00	1	6,625	0.02%
2021/09/27	17	151.47	2	151.00	149.50	15	6,785	0.22%
2021/09/24	9	150.39	3	151.00	150.50	6	6,839	0.09%
2021/09/23	11	150.82	11	150.32	150.00	0	6,992	0.00%
2021/09/22	7.1	151.01	10	150.75	149.50	-3	7,012	-0.04%
2021/09/17	2.1	148.24	15	148.50	150.50	-12.9	7,006	-0.18%
2021/09/16	23	146.35	2	145.25	144.50	21	7,056	0.30%
2021/09/15	15.1	149.92	3	151.00	150.00	12.1	7,098	0.17%
2021/09/14	1	156.50	2	158.75	159.50	-1	7,042	-0.01%
2021/09/13	4	157.13	0	0.00	157.00	4	7,067	0.06%
2021/09/10	5	162.80	1	162.50	163.50	4	7,043	0.06%
2021/09/09	3.1	164.08	2	165.00	165.00	1.1	7,066	0.02%
2021/09/08	1	164.00	3	166.17	164.00	-2	7,095	-0.03%
2021/09/07	11	164.86	2.2	165.86	165.00	8.8	7,193	0.12%
2021/09/06	6	173.08	3	175.00	172.00	3	7,207	0.04%
2021/09/03	13	174.85	5	177.70	174.00	8	7,311	0.11%
2021/09/02	1.3	175.00	0	0.00	175.00	1.3	7,603	0.02%
2021/09/01	8	172.38	8	171.69	175.00	0	7,580	0.00%
2021/08/31	1	166.00	4.1	166.39	168.50	-3.1	7,481	-0.04%
2021/08/30	3	169.50	1	171.00	166.00	2	7,499	0.03%
2021/08/27	0	0.00	4.2	169.00	170.50	-4.2	7,502	-0.06%
2021/08/26	6.1	169.42	6	171.67	170.50	0.1	7,514	0.00%
2021/08/25	15	168.43	4	168.63	170.00	11	7,537	0.15%
2021/08/24	6	158.08	3	160.33	162.00	3	7,398	0.04%
2021/08/23	6	155.50	16	153.28	155.00	-10	7,405	-0.14%
2021/08/20	3	143.67	1	144.00	145.00	2	7,416	0.03%
2021/08/19	1.1	145.87	0	0.00	144.50	1.1	7,559	0.01%
2021/08/18	1	146.50	6	147.25	150.00	-5	7,845	-0.06%
2021/08/17	0.1	144.50	0	0.00	145.50	0.1	7,965	0.00%
2021/08/16	1	139.50	5	142.20	147.50	-4	7,970	-0.05%
2021/08/13	10	145.75	1	147.00	145.00	9	7,943	0.11%
2021/08/12	1.1	153.00	0	0.00	153.50	1.1	7,946	0.01%
2021/08/11	8.1	154.42	8	154.44	152.00	0.1	8,010	0.00%
2021/08/10	0.1	156.00	6	153.83	154.00	-5.9	8,085	-0.07%
2021/08/09	1	159.50	2	159.75	158.50	-1	8,142	-0.01%
2021/08/06	4	163.00	3	162.83	162.50	1	8,227	0.01%
2021/08/05	6	163.58	3	163.83	163.50	3	8,291	0.04%
2021/08/04	6	166.00	5	166.60	165.50	1	8,341	0.01%
2021/08/03	3	161.17	0	0.00	162.00	3	8,289	0.04%
2021/08/02	2	163.00	1	161.50	161.50	1	8,306	0.01%
2021/07/30	2.1	166.26	3	169.50	164.00	-0.9	8,322	-0.01%
2021/07/29	5.2	164.42	2	163.75	167.00	3.2	8,323	0.04%
2021/07/28	7.1	163.70	5	168.50	165.00	2.1	8,391	0.03%
2021/07/27	7.1	173.84	3	172.17	169.50	4.1	8,463	0.05%
2021/07/26	0	0.00	0.4	177.00	177.50	-0.4	8,524	0.00%
2021/07/23	9.7	178.69	8.6	177.40	176.00	1.1	8,542	0.01%
2021/07/22	16.3	187.58	4	185.75	183.50	12.3	8,500	0.14%
2021/07/21	4.1	183.51	22.3	184.25	187.50	-18.2	8,323	-0.22%
2021/07/20	29.1	180.82	17	178.62	173.50	12.1	8,132	0.15%
2021/07/19	10	177.00	3	182.50	181.00	7	8,090	0.09%
2021/07/16	6.1	179.52	0	0.00	178.00	6.1	8,076	0.08%
2021/07/15	5.1	187.27	3.2	186.69	186.00	1.9	8,031	0.02%
2021/07/14	2.1	187.83	8	185.94	187.00	-5.9	7,974	-0.07%
2021/07/13	22.7	188.06	19	185.45	181.50	3.7	7,875	0.05%
2021/07/12	2.3	185.46	17	183.32	187.00	-14.7	7,644	-0.19%
2021/07/09	10.6	173.17	18	172.72	171.00	-7.4	7,354	-0.10%
2021/07/08	10.1	169.16	10	170.15	170.00	0.1	7,228	0.00%
2021/07/07	5	165.60	15	167.37	167.50	-10	7,034	-0.14%
2021/07/06	3	161.00	0	0.00	160.50	3	6,822	0.04%
2021/07/05	4	162.50	2	161.00	161.50	2	6,856	0.03%
2021/07/02	2	159.25	19.2	158.70	160.50	-17.2	6,846	-0.25%
2021/07/01	5.2	152.40	1	156.00	150.00	4.2	6,993	0.06%
2021/06/30	2	158.75	13.5	158.87	155.50	-11.5	6,981	-0.17%
2021/06/29	2	154.00	1	157.00	154.00	1	6,883	0.01%
2021/06/28	2	155.50	1	156.50	156.50	1	6,977	0.01%
2021/06/25	9	156.89	6	157.75	155.00	3	6,965	0.04%
2021/06/24	4.7	157.49	11	156.41	155.50	-6.3	6,906	-0.09%
2021/06/23	1	152.00	5	152.40	152.00	-4	6,737	-0.06%
2021/06/22	2	150.25	3	150.17	148.50	-1	6,674	-0.01%
2021/06/21	1.1	147.23	8	148.94	149.50	-6.9	6,650	-0.10%
2021/06/18	5.6	150.41	3	149.51	149.00	2.6	6,656	0.04%
2021/06/17	5.1	149.21	6	149.00	151.00	-0.9	6,696	-0.01%
2021/06/16	9	149.39	2	153.00	148.50	7	6,684	0.10%
2021/06/15	1.4	150.57	3	150.17	151.00	-1.6	6,544	-0.02%
2021/06/11	5	150.20	6	149.33	147.00	-1	6,582	-0.02%
2021/06/10	20	149.70	18.5	150.93	147.00	1.5	6,566	0.02%
2021/06/09	0	0.00	2	140.00	141.00	-2	6,218	-0.03%
2021/06/07	0	0.00	1	137.50	138.50	-1	6,302	-0.02%
2021/06/04	0.1	140.00	6	137.42	140.00	-5.9	6,304	-0.09%
2021/06/03	4.1	137.66	6	138.25	137.50	-1.9	6,390	-0.03%
2021/06/02	6.2	137.65	4	137.50	136.00	2.2	6,376	0.03%
2021/06/01	1	142.00	2	142.25	143.00	-1	6,310	-0.02%
2021/05/28	2	140.75	0	0.00	141.50	2	6,278	0.03%
2021/05/27	8	138.63	12	140.96	138.00	-4	6,266	-0.06%
2021/05/26	7.2	138.19	1	135.50	135.50	6.2	6,186	0.10%
2021/05/25	2	132.75	11	134.68	135.00	-9	5,925	-0.15%
2021/05/24	0	0.00	1	119.00	123.00	-1	5,848	-0.02%
2021/05/21	0	0.00	1	119.54	122.00	-1	5,878	-0.02%
2021/05/20	1	119.00	0	0.00	117.00	1	5,981	0.02%
2021/05/19	1	118.00	1	118.50	121.50	0	6,021	0.00%
2021/05/18	4	122.00	2.1	119.45	123.00	1.9	6,011	0.03%
2021/05/17	3	117.00	7	115.43	117.00	-4	6,035	-0.07%
2021/05/14	7	120.21	3	121.83	116.00	4	6,001	0.07%
2021/05/13	4	115.63	4	117.13	121.50	0	6,052	0.00%
2021/05/12	11	111.55	6	112.42	113.00	5	6,237	0.08%
2021/05/11	7.2	119.98	1	118.50	119.00	6.2	6,303	0.10%
2021/05/10	2.1	129.52	1	132.00	129.50	1.1	6,376	0.02%
2021/05/07	1	135.00	4	132.00	134.50	-3	6,490	-0.05%
2021/05/06	11	127.00	6	128.67	124.00	5	6,531	0.08%
2021/05/05	18.2	130.49	12	127.79	127.00	6.2	6,646	0.09%
2021/05/04	16	129.06	12	129.58	129.00	4	6,867	0.06%
2021/05/03	17.1	144.23	9.5	144.74	141.50	7.6	7,454	0.10%
2021/04/29	2.5	158.91	3	157.50	156.00	-0.5	7,692	-0.01%
2021/04/28	3	159.84	3	160.33	158.00	0	7,845	0.00%
2021/04/27	4.1	156.88	7	157.21	159.00	-2.9	7,982	-0.04%
2021/04/26	2	152.25	2	153.00	152.00	0	8,109	0.00%
2021/04/23	1	152.00	1	152.00	152.00	0	8,168	0.00%
2021/04/22	6	151.50	3	151.67	148.50	3	8,232	0.04%
2021/04/21	13	156.50	1	156.50	156.00	12	8,435	0.14%
2021/04/20	4.7	158.67	0	0.00	159.00	4.7	8,825	0.05%
2021/04/19	4.2	155.98	4	155.38	158.00	0.2	9,012	0.00%
2021/04/16	2	154.75	1	156.50	152.50	1	9,471	0.01%
2021/04/15	4	153.75	4.3	155.19	156.00	-0.3	9,474	0.00%
2021/04/14	6.4	155.66	6	155.42	155.00	0.4	9,509	0.00%
2021/04/13	1.1	159.41	4.4	161.34	158.50	-3.3	9,638	-0.03%
2021/04/12	6.6	167.86	4	167.38	163.00	2.6	9,678	0.03%
2021/04/09	4	166.13	2.4	168.89	164.00	1.6	9,762	0.02%
2021/04/08	2	170.50	6.6	169.93	166.50	-4.6	9,878	-0.05%
2021/04/07	7	166.00	13.6	166.41	165.50	-6.6	9,876	-0.07%
2021/04/06	0.1	158.00	2	156.00	157.00	-1.9	9,798	-0.02%
2021/04/01	3.1	153.69	1	159.50	153.00	2.1	10,358	0.02%
2021/03/31	2.3	154.36	6	153.58	156.00	-3.7	10,433	-0.04%
2021/03/30	2	148.75	0	0.00	149.00	2	10,451	0.02%
2021/03/29	7	145.64	6	146.83	147.50	1	10,529	0.01%
2021/03/26	0	0.00	5	143.80	145.50	-5	10,544	-0.05%
2021/03/25	7	140.86	6	140.42	141.00	1	10,589	0.01%
2021/03/24	1	145.00	6.5	143.77	142.50	-5.5	10,613	-0.05%
2021/03/23	4.1	141.66	6	142.58	142.50	-1.9	10,681	-0.02%
2021/03/22	14.6	141.17	7.3	141.93	141.00	7.3	10,744	0.07%
2021/03/19	1.1	145.55	2	145.50	144.50	-0.9	10,707	-0.01%
2021/03/18	4	147.88	4	147.50	148.00	0	10,725	0.00%
2021/03/17	9	147.61	7	148.79	146.00	2	10,821	0.02%
2021/03/16	9.2	146.39	7	147.64	146.50	2.2	10,811	0.02%
2021/03/15	6	147.92	7	147.64	147.50	-1	10,953	-0.01%
2021/03/12	10.3	153.02	5	152.90	152.00	5.3	10,983	0.05%
2021/03/11	4.1	148.17	4	150.25	150.50	0.1	11,073	0.00%
2021/03/10	4.1	148.39	1	152.00	148.00	3.1	11,186	0.03%
2021/03/09	12.1	147.61	13.1	147.72	149.50	-1	11,559	-0.01%
2021/03/08	3	155.00	0	0.00	152.50	3	12,197	0.02%
2021/03/05	1	157.50	1	158.00	156.50	0	12,262	0.00%
2021/03/04	1	160.00	1	158.50	158.00	0	12,337	0.00%
2021/03/03	2	160.25	3	159.67	163.00	-1	12,440	-0.01%
2021/03/02	0	0.00	3	163.33	161.00	-3	12,817	-0.02%
2021/02/26	8.3	159.02	2	161.50	159.50	6.3	12,899	0.05%
2021/02/25	7	168.14	6	166.92	166.00	1	12,939	0.01%
2021/02/24	9	169.22	6	170.75	166.50	3	13,244	0.02%
2021/02/23	7	167.57	1	169.00	167.50	6	13,435	0.04%
2021/02/22	4.2	171.31	10	170.20	171.00	-5.8	13,582	-0.04%
2021/02/19	2	166.50	9.2	166.69	167.00	-7.2	13,916	-0.05%
2021/02/18	5.1	163.12	0	0.00	164.50	5.1	14,899	0.03%
2021/02/17	2	162.24	13	164.00	164.50	-11	15,466	-0.07%
2021/02/05	7.1	157.65	1	159.50	156.00	6.1	15,559	0.04%
2021/02/04	12	157.29	3.2	159.46	159.50	8.8	15,583	0.06%
2021/02/03	12.3	166.50	5	169.20	163.00	7.3	15,439	0.05%
2021/02/02	8.1	159.88	21	163.90	168.00	-12.9	15,199	-0.08%
2021/02/01	7.1	152.92	8	154.63	155.50	-0.9	15,066	-0.01%
2021/01/29	11.1	159.59	8	163.19	155.00	3.1	14,987	0.02%
2021/01/28	12	161.83	2.5	161.65	160.00	9.5	14,856	0.06%
2021/01/27	15.4	165.97	13	166.85	166.50	2.4	14,893	0.02%
2021/01/26	21.2	166.88	12	168.00	163.00	9.2	14,728	0.06%
2021/01/25	29.2	169.67	27.3	172.28	167.00	1.9	14,401	0.01%
2021/01/22	20	160.78	26	160.17	166.00	-6	13,660	-0.04%
2021/01/21	19	151.29	25	152.74	151.00	-6	13,328	-0.05%
2021/01/20	32.3	148.79	32	147.98	146.50	0.3	13,151	0.00%
2021/01/19	8	145.75	52	148.87	150.00	-44	12,974	-0.34%
2021/01/18	16	140.91	17	141.50	142.50	-1	12,790	-0.01%
2021/01/15	29	144.67	3	143.67	142.50	26	12,768	0.20%
2021/01/14	14	148.21	14	149.64	146.00	0	12,692	0.00%
2021/01/13	36	147.43	40	147.11	149.00	-4	12,473	-0.03%
2021/01/12	35	142.83	34	143.25	140.00	1	12,074	0.01%
2021/01/11	11	141.95	13	142.42	144.50	-2	11,881	-0.02%
2021/01/08	9	133.06	14	133.75	134.00	-5	11,457	-0.04%
2021/01/07	5	133.30	7	133.79	132.50	-2	11,486	-0.02%
2021/01/06	21	135.93	13	135.69	133.50	8	11,728	0.07%
2021/01/05	7	137.64	6	138.08	138.50	1	11,645	0.01%
2021/01/04	14	134.86	15	135.77	138.50	-1	11,776	-0.01%
2020/12/31	12	138.13	9	139.06	135.00	3	11,690	0.03%
2020/12/30	2	138.00	2	138.00	137.00	0	11,732	0.00%
2020/12/29	14	137.04	9.2	136.07	136.50	4.8	11,841	0.04%
2020/12/28	21	136.95	23	136.35	138.00	-2	11,835	-0.02%
2020/12/25	3.2	129.88	27	130.19	131.00	-23.8	11,339	-0.21%
2020/12/24	18	129.22	12	128.25	127.00	6	11,406	0.05%
2020/12/23	0	0.00	5	125.50	128.00	-5	11,591	-0.04%
2020/12/22	3	124.83	2	125.25	122.00	1	11,699	0.01%
2020/12/21	6	120.67	5.1	123.69	126.00	0.9	11,830	0.01%
2020/12/18	7.1	124.57	8	123.69	123.00	-0.9	11,962	-0.01%
2020/12/17	5	125.10	6	125.25	125.50	-1	12,014	-0.01%
2020/12/16	4	124.13	19.1	123.06	123.50	-15.1	12,000	-0.13%
2020/12/15	14.8	119.60	8	122.00	119.00	6.8	12,041	0.06%
2020/12/14	8.1	121.00	14	122.36	121.00	-5.9	12,254	-0.05%
2020/12/11	15	122.30	6	124.83	121.50	9	12,564	0.07%
2020/12/10	14.1	124.97	2	125.75	125.00	12.1	12,969	0.09%
2020/12/09	10	128.85	19	129.71	128.50	-9	13,476	-0.07%
2020/12/08	3	124.00	9	123.67	124.50	-6	13,588	-0.04%
2020/12/07	9	124.72	9	126.11	123.00	0	13,556	0.00%
2020/12/04	20	127.83	10	128.00	129.00	10	13,392	0.07%
2020/12/03	24	130.94	27	131.31	128.00	-3	13,218	-0.02%
2020/12/02	57	129.08	183	129.84	131.00	-126	12,834	-0.98%	大賣/鉅額交易
2020/12/01	17	121.26	5	120.80	123.50	12	12,089	0.10%
2020/11/30	21	123.12	4	123.50	121.50	17	12,080	0.14%
2020/11/27	27	123.26	1	125.00	122.00	26	11,996	0.22%
2020/11/26	32	123.22	34	123.68	124.50	-2	11,870	-0.02%
2020/11/25	19	119.18	6.1	117.26	117.00	12.9	11,431	0.11%
2020/11/24	9	120.78	4	122.50	120.50	5	11,304	0.04%
2020/11/23	31	125.06	22	125.57	122.00	9	11,216	0.08%
2020/11/20	13	120.69	17	122.50	126.00	-4	10,951	-0.04%
2020/11/19	4	121.38	9	122.39	121.00	-5	10,676	-0.05%
2020/11/18	21	120.14	52	120.05	121.50	-31	10,487	-0.30%
2020/11/17	56	122.47	43	122.40	118.50	13	10,075	0.13%
2020/11/16	9	117.00	76.1	116.76	119.00	-67.1	9,131	-0.73%
2020/11/13	15	107.90	19	106.37	108.50	-4	8,563	-0.05%
2020/11/12	5	103.50	5	103.80	104.50	0	8,433	0.00%
2020/11/11	1	102.00	0	0.00	102.50	1	8,359	0.01%
2020/11/10	4	102.13	2	102.25	100.50	2	8,369	0.02%
2020/11/09	3	104.33	3	104.00	104.00	0	8,364	0.00%
2020/11/06	4	103.50	3	103.67	103.00	1	8,358	0.01%
2020/11/05	1	102.00	2	101.50	103.00	-1	8,347	-0.01%
2020/11/04	8	103.69	12.7	103.13	102.50	-4.7	8,368	-0.06%
2020/11/03	2	101.00	1	100.50	100.50	1	8,487	0.01%
2020/11/02	0.2	99.70	2	99.10	99.50	-1.8	8,522	-0.02%
2020/10/30	1	98.50	4	100.05	98.50	-3	8,509	-0.04%
2020/10/29	9	99.97	2	99.80	100.50	7	8,513	0.08%
2020/10/28	4	102.75	0	0.00	102.00	4	8,516	0.05%
2020/10/27	1	103.00	0	0.00	104.50	1	8,513	0.01%
2020/10/26	0	0.00	5	104.50	102.00	-5	8,498	-0.06%
2020/10/23	5	104.00	5	103.30	104.00	0	8,564	0.00%
2020/10/22	10.2	101.34	0	0.00	101.00	10.2	8,547	0.12%
2020/10/21	1	103.50	2	103.00	102.50	-1	8,582	-0.01%
2020/10/20	8.1	102.99	9	103.11	102.50	-0.9	8,585	-0.01%
2020/10/19	8.2	102.63	3	102.50	103.00	5.2	8,628	0.06%
2020/10/16	8	101.56	11	103.45	101.00	-3	8,639	-0.03%
2020/10/15	4	104.38	0	0.00	103.50	4	8,629	0.05%
2020/10/14	8	107.75	9	108.32	105.00	-1	8,754	-0.01%
2020/10/13	5	104.50	4	105.63	106.00	1	8,527	0.01%
2020/10/12	19	104.00	34	104.03	106.00	-15	8,498	-0.18%
2020/10/08	9	101.56	9	102.33	101.00	0	8,424	0.00%
2020/10/07	17	104.68	22.2	104.98	102.50	-5.2	8,470	-0.06%
2020/10/06	12	104.79	16	104.69	104.50	-4	8,478	-0.05%
2020/10/05	11.2	101.71	13	102.88	103.50	-1.8	8,798	-0.02%
2020/09/30	17	100.16	13	101.00	101.50	4	9,160	0.04%
2020/09/29	18	100.67	9	100.93	101.00	9	9,258	0.10%
2020/09/28	21	100.14	65	99.88	102.00	-44	9,259	-0.48%
2020/09/25	9	95.60	16	96.10	94.60	-7	9,281	-0.08%
2020/09/24	11	98.58	2.1	98.02	97.10	8.9	9,450	0.09%
2020/09/23	4.1	100.07	18	100.42	102.00	-14	9,534	-0.15%
2020/09/22	2	97.15	0	0.00	98.00	2	9,348	0.02%
2020/09/21	13	98.29	22	99.30	97.40	-9	9,295	-0.10%
2020/09/18	12	99.11	11	99.61	98.60	1	9,229	0.01%
2020/09/17	36	101.04	51	102.04	100.00	-15	9,114	-0.16%
2020/09/16	21	101.36	22	101.68	100.00	-1	8,922	-0.01%
2020/09/15	31	100.39	45	99.79	102.00	-14	8,637	-0.16%
2020/09/14	15.5	98.86	22	99.72	96.70	-6.5	8,137	-0.08%
2020/09/11	13	94.74	82	93.05	95.30	-69	7,562	-0.91%
2020/09/10	0	0.00	19	89.80	89.20	-19	7,233	-0.26%
2020/09/09	2.3	88.40	7	87.17	89.00	-4.7	7,201	-0.07%
2020/09/08	5	87.58	1	87.90	88.20	4	7,241	0.06%
2020/09/07	1	88.40	8	88.71	87.40	-7	7,315	-0.10%
2020/09/04	8	87.08	7	86.56	87.40	1	7,363	0.01%
2020/09/03	5	89.46	6	89.25	88.00	-1	7,371	-0.01%
2020/09/02	1	86.00	1	86.70	87.30	0	7,348	0.00%
2020/09/01	4	85.10	3	85.20	85.10	1	7,370	0.01%
2020/08/31	1	86.50	4	87.10	86.30	-3	7,492	-0.04%
2020/08/28	1	87.10	2	86.90	87.20	-1	7,879	-0.01%
2020/08/27	12	88.40	4	88.63	88.10	8	7,968	0.10%
2020/08/26	13.1	88.55	16	88.73	89.50	-2.9	8,010	-0.04%
2020/08/25	3	85.03	2	84.90	85.00	1	7,989	0.01%
2020/08/24	2.2	84.50	2	83.50	85.00	0.2	8,016	0.00%
2020/08/21	3	82.73	5	83.10	84.50	-2	8,076	-0.02%
2020/08/20	14	81.89	14	82.25	81.50	0	8,083	0.00%
2020/08/19	21	87.40	3	87.27	86.20	18	8,041	0.22%
2020/08/18	19	89.56	6	89.55	88.80	13	8,071	0.16%
2020/08/17	56	92.37	3	92.20	91.70	53	8,058	0.66%
2020/08/14	5	91.84	1	91.70	92.60	4	8,104	0.05%
2020/08/13	15	92.17	3	92.97	91.60	12	8,157	0.15%
2020/08/12	6	93.32	1	92.30	93.10	5	8,303	0.06%
2020/08/11	11	95.16	1	96.30	94.60	10	8,348	0.12%
2020/08/10	21	97.86	5	97.84	96.10	16	8,378	0.19%
2020/08/07	33	99.80	6	99.75	98.50	27	8,401	0.32%
2020/08/05	10	97.40	10	97.74	97.50	0	8,329	0.00%
2020/08/04	3.1	96.31	3	96.47	96.60	0.1	8,709	0.00%
2020/08/03	3	97.17	2	97.55	96.10	1	9,128	0.01%
2020/07/31	1	94.00	2	95.10	97.20	-1	9,216	-0.01%
2020/07/30	1	94.30	5	94.42	94.50	-4	9,312	-0.04%
2020/07/29	7	92.66	6	92.52	93.80	1	9,369	0.01%
2020/07/28	14	93.56	8	95.63	91.90	6	9,396	0.06%
2020/07/27	13	96.23	2	95.90	95.90	11	9,428	0.12%
2020/07/24	12	97.73	6.1	97.64	96.10	5.9	9,679	0.06%
2020/07/23	4	99.23	3	99.23	98.60	1	9,680	0.01%
2020/07/22	6	98.82	1	98.91	99.10	5	9,783	0.05%
2020/07/21	2	97.20	4	97.53	97.70	-2	9,763	-0.02%
2020/07/20	11	95.34	7	95.79	95.40	4	9,771	0.04%
2020/07/17	13	98.70	5	98.24	97.20	8	9,794	0.08%
2020/07/16	4	96.80	11	96.58	96.30	-7	9,711	-0.07%
2020/07/15	18	96.78	13	97.69	96.00	5	9,738	0.05%
2020/07/14	11	98.27	7	97.60	97.70	4	9,932	0.04%
2020/07/13	8	101.81	0	0.00	102.00	8	9,837	0.08%
2020/07/10	45	103.10	20.8	102.40	101.00	24.3	9,772	0.25%
2020/07/09	67	109.99	19.3	108.48	107.00	47.7	9,605	0.50%
2020/07/08	26	107.75	25	105.78	110.50	1	9,125	0.01%
2020/07/07	28	101.01	9	100.89	101.00	19	8,593	0.22%
2020/07/06	10	100.47	66	99.88	101.00	-56	8,494	-0.66%
2020/07/03	18	99.84	33.5	100.44	98.20	-15.5	8,424	-0.18%
2020/07/02	24	98.72	116.1	99.83	99.10	-92.1	8,282	-1.11%	大賣/
2020/07/01	15	94.01	18	94.98	95.60	-3	7,965	-0.04%
2020/06/30	5	90.16	4	90.40	90.50	1	7,750	0.01%
2020/06/29	6	90.35	2	90.90	90.60	4	7,847	0.05%
2020/06/24	11	92.34	0	0.00	91.90	11	7,896	0.14%
2020/06/23	6	92.80	1	93.00	92.20	5	8,098	0.06%
2020/06/22	2	94.35	4	94.38	93.40	-2	8,226	-0.02%
2020/06/19	3	94.00	5	94.18	93.40	-2	8,300	-0.02%
2020/06/18	2	93.15	6	93.13	93.10	-4	8,361	-0.05%
2020/06/17	9	93.19	12	92.70	93.00	-3	8,467	-0.04%
2020/06/16	3.6	92.86	5	93.04	93.30	-1.4	8,585	-0.02%
2020/06/15	1	91.00	4	90.55	89.90	-3	8,755	-0.03%
2020/06/12	8.2	88.91	5	88.40	91.40	3.2	8,897	0.04%
2020/06/11	13	91.49	3	92.57	90.10	10	9,037	0.11%
2020/06/10	0.2	94.20	6	94.58	94.50	-5.8	9,128	-0.06%
2020/06/09	2	93.05	6	93.47	93.70	-4	9,272	-0.04%
2020/06/08	17.2	94.34	8	94.00	93.00	9.2	9,412	0.10%
2020/06/05	10	93.91	2	94.05	94.00	8	9,435	0.08%
2020/06/04	60	94.22	11	94.38	93.50	49	9,492	0.52%
2020/06/03	118	94.11	23.5	95.43	93.70	94.5	9,494	1.00%	大買/
2020/06/02	6	92.87	15	92.61	91.10	-9	9,284	-0.10%
2020/06/01	1.1	91.70	14	91.95	91.90	-12.9	9,379	-0.14%
2020/05/29	1	88.70	3	88.17	90.80	-2	9,702	-0.02%
2020/05/28	1	88.50	1	88.00	87.80	0	9,720	0.00%
2020/05/27	2	88.90	5	89.52	88.80	-3	9,788	-0.03%
2020/05/26	3	88.50	7.1	89.27	88.50	-4.1	9,806	-0.04%
2020/05/25	2	86.80	6	87.08	88.80	-4	9,789	-0.04%
2020/05/22	13	85.87	13	86.38	85.90	0	9,781	0.00%
2020/05/21	6	87.82	15	87.11	88.80	-9	9,752	-0.09%
2020/05/20	13	85.71	2.4	85.58	85.30	10.6	9,695	0.11%
2020/05/19	9.2	86.60	9	86.36	86.70	0.2	9,667	0.00%
2020/05/18	18	86.93	20.6	87.10	85.80	-2.6	9,616	-0.03%
2020/05/15	21	90.98	5	92.48	91.10	16	9,483	0.17%
2020/05/14	10	93.49	3	93.43	92.30	7	9,493	0.07%
2020/05/13	4.2	94.60	10	93.79	95.30	-5.8	9,489	-0.06%
2020/05/12	7	94.94	37	93.98	93.40	-30	9,548	-0.31%
2020/05/11	22	99.36	11	99.27	97.50	11	9,540	0.12%
2020/05/08	19	94.66	17	94.54	96.10	2	9,189	0.02%
2020/05/07	4	91.35	52	91.17	91.40	-48	8,821	-0.54%
2020/05/06	59	89.63	16	90.50	89.00	43	8,781	0.49%
2020/05/05	10	88.23	6	89.68	88.50	4	8,759	0.05%
2020/05/04	11	88.75	6	88.82	88.50	5	9,065	0.06%
2020/04/30	23	91.31	15	91.77	90.60	8	9,148	0.09%
2020/04/29	21.2	92.64	24	93.06	91.50	-2.8	9,139	-0.03%
2020/04/28	1	88.70	8	89.76	89.80	-7	8,958	-0.08%
2020/04/27	3	88.87	8	89.13	88.70	-5	9,014	-0.06%
2020/04/24	4	86.83	32	86.59	87.60	-28	8,918	-0.31%
2020/04/23	21	88.00	3	88.53	87.00	18	8,920	0.20%
2020/04/22	3	86.07	4	84.73	87.50	-1	8,959	-0.01%
2020/04/21	10	86.26	9	87.28	86.10	1	8,978	0.01%
2020/04/20	2	87.00	0	0.00	87.90	2	9,018	0.02%
2020/04/17	58	90.22	15.1	91.18	88.10	42.9	8,971	0.48%
2020/04/16	5	87.42	4	87.73	87.80	1	8,827	0.01%
2020/04/15	6.6	88.01	10.1	87.78	87.80	-3.5	8,853	-0.04%
2020/04/14	10	87.05	2	86.70	88.00	8	9,047	0.09%
2020/04/13	2	84.50	30	84.90	85.30	-28	9,083	-0.31%
2020/04/10	6	86.67	4	86.85	86.20	2	9,123	0.02%
2020/04/09	6	87.78	8	88.11	86.50	-2	9,195	-0.02%
2020/04/08	8	89.68	8	90.34	89.60	0	9,340	0.00%
2020/04/07	13	86.45	46	86.01	87.30	-33	9,232	-0.36%
2020/04/06	11	80.53	7	80.60	81.20	4	9,085	0.04%
2020/04/01	17	78.69	5	78.54	79.50	12	9,076	0.13%
2020/03/31	5	78.56	59	78.83	77.90	-54	9,050	-0.60%
2020/03/30	46.3	77.82	3	75.97	78.40	43.3	9,000	0.48%
2020/03/27	20	78.08	26	77.73	75.70	-6	8,991	-0.07%
2020/03/26	6	73.92	13.1	74.61	75.70	-7.1	8,840	-0.08%
2020/03/25	19	74.59	14	75.36	75.70	5	8,754	0.06%
2020/03/24	30	69.07	12	68.83	69.80	18	8,674	0.21%
2020/03/23	2	63.25	5	61.86	63.80	-3	8,641	-0.03%
2020/03/20	9	61.60	14	62.39	63.30	-5	8,804	-0.06%
2020/03/19	25	59.72	3	62.30	57.60	22	8,700	0.25%
2020/03/18	29	68.82	17	70.32	64.00	12	8,591	0.14%
2020/03/17	11	71.49	7	74.99	70.50	4	8,513	0.05%
2020/03/16	26	79.52	25	78.06	75.60	1	8,509	0.01%
2020/03/13	18	80.17	9	81.37	83.50	9	8,405	0.11%
2020/03/12	5	86.76	14	87.95	87.70	-9	8,233	-0.11%
2020/03/11	13	95.68	2	96.70	92.40	11	8,168	0.13%
2020/03/10	2	93.00	1	91.90	95.90	1	8,272	0.01%
2020/03/09	3	94.57	45	95.42	92.40	-42	8,457	-0.50%
2020/03/06	3	99.80	13	100.32	98.60	-10	8,419	-0.12%
2020/03/05	8	99.49	2	100.00	99.60	6	8,434	0.07%
2020/03/04	19	98.17	21	98.96	96.80	-2	8,409	-0.02%
2020/03/03	3	95.83	11	96.50	95.70	-8	8,435	-0.09%
2020/03/02	1	86.60	5	91.66	94.40	-4	8,804	-0.05%
2020/02/27	8	93.33	4	94.63	90.00	4	9,012	0.04%
2020/02/26	4	96.43	6.2	96.92	96.00	-2.2	8,934	-0.02%
2020/02/25	5	96.80	3	94.70	97.80	2	8,892	0.02%
2020/02/24	7	95.81	3	96.00	95.00	4	8,833	0.05%
2020/02/21	0	0.00	1	97.60	97.80	-1	8,794	-0.01%
2020/02/20	1	99.20	0	0.00	97.60	1	8,782	0.01%
2020/02/19	0	0.00	1	97.30	97.70	-1	8,733	-0.01%
2020/02/18	1	97.80	3	97.40	96.50	-2	8,702	-0.02%
2020/02/17	1	97.20	0	0.00	97.20	1	8,639	0.01%
2020/02/14	1	99.80	1	99.90	99.90	0	8,553	0.00%
2020/02/13	7	102.00	1	100.00	100.00	6	8,543	0.07%
2020/02/12	6.2	102.61	9	102.50	101.00	-2.8	8,589	-0.03%
2020/02/11	5	97.00	2	99.40	99.70	3	8,629	0.03%
2020/02/10	3	96.03	1	94.80	95.40	2	8,773	0.02%
2020/02/07	0	0.00	4	98.10	97.00	-4	9,047	-0.04%
2020/02/06	7	99.59	14	98.80	100.50	-7	9,113	-0.08%
2020/02/05	21	100.11	29	100.52	97.80	-8	9,034	-0.09%
2020/02/04	22	95.89	15	96.48	96.40	7	8,705	0.08%
2020/02/03	2	91.40	4	92.70	94.90	-2	8,610	-0.02%
2020/01/31	2	88.20	5	89.88	91.20	-3	8,511	-0.04%
2020/01/30	9	89.36	15	91.75	87.30	-6	8,531	-0.07%
2020/01/17	1	94.80	3	94.30	94.50	-2	8,431	-0.02%
2020/01/16	4	94.40	4	94.90	95.30	0	8,427	0.00%
2020/01/15	1	96.50	11	96.25	95.80	-10	8,401	-0.12%
2020/01/14	5	93.78	4	94.05	95.20	1	8,835	0.01%
2020/01/13	2	90.60	2	90.50	90.70	0	9,053	0.00%
2020/01/10	11	89.32	4	89.05	89.30	7	9,268	0.08%
2020/01/09	6	91.68	11	91.67	91.80	-5	9,510	-0.05%
2020/01/08	24	93.34	10	93.86	90.20	14	10,031	0.14%
2020/01/07	19	98.96	2	98.15	97.60	17	10,026	0.17%
2020/01/06	2	101.50	3	102.00	100.00	-1	10,400	-0.01%
2020/01/03	7	103.21	2	102.00	101.50	5	10,881	0.05%
2020/01/02	3	103.50	19	103.05	105.00	-16	11,064	-0.14%
2019/12/31	4	98.95	4	99.70	99.50	0	10,948	0.00%
2019/12/30	12	100.78	17	100.76	99.00	-5	11,076	-0.05%
2019/12/27	2	101.50	6	101.33	101.50	-4	11,597	-0.03%
2019/12/26	3	100.07	3	100.33	100.00	0	11,658	0.00%
2019/12/25	20	99.96	1	100.50	100.00	19	11,688	0.16%
2019/12/24	16	98.76	1	98.60	98.30	15	11,747	0.13%
2019/12/23	22	100.36	2.5	99.94	99.90	19.5	11,804	0.17%
2019/12/20	5	105.20	1	104.00	103.50	4	11,897	0.03%
2019/12/19	4	104.75	3	106.50	105.50	1	12,162	0.01%
2019/12/18	6	107.25	0	0.00	106.00	6	12,220	0.05%
2019/12/17	8	107.75	24	108.92	109.50	-16	12,325	-0.13%
2019/12/16	3	104.67	2	105.00	104.50	1	12,218	0.01%
2019/12/13	9	105.72	10	106.40	104.50	-1	12,755	-0.01%
2019/12/12	12	104.83	4	104.63	104.50	8	13,105	0.06%
2019/12/11	8	104.44	7	103.64	104.00	1	13,238	0.01%
2019/12/10	2	101.75	1	102.00	102.00	1	13,436	0.01%
2019/12/09	1	106.00	2	104.00	103.50	-1	13,574	-0.01%
2019/12/06	13	104.38	10	104.95	105.50	3	13,831	0.02%
2019/12/05	11	106.27	5	104.00	104.00	6	14,405	0.04%
2019/12/04	15	108.33	12	109.29	107.50	3	14,663	0.02%
2019/12/03	1	106.00	5	107.80	108.50	-4	14,865	-0.03%
2019/12/02	4	107.13	2	108.00	106.00	2	15,401	0.01%
2019/11/29	7	111.21	0	0.00	111.50	7	15,404	0.05%
2019/11/28	7	113.36	29	113.88	112.00	-22	15,298	-0.14%
2019/11/27	11	110.59	18	111.89	111.00	-7	14,921	-0.05%
2019/11/26	9	103.11	17	108.15	108.50	-8	14,529	-0.06%
2019/11/21	0	0.00	14	93.12	94.20	-14	14,551	-0.10%
2019/11/19	0	0.00	1	97.50	97.50	-1	14,688	-0.01%
2019/11/15	2	101.25	0	0.00	99.90	2	14,824	0.01%
2019/11/13	0	0.00	5	102.00	102.00	-5	14,962	-0.03%
2019/11/12	2	97.80	2	97.00	98.10	0	15,137	0.00%
2019/11/11	36	104.76	9	105.39	103.00	27	15,473	0.17%
2019/11/08	6	111.08	4	110.25	108.50	2	15,364	0.01%
2019/11/07	30	110.37	12	111.46	109.50	18	15,210	0.12%
2019/11/06	15	117.43	10	121.55	115.00	5	15,132	0.03%
2019/11/05	4	121.75	2	121.75	124.00	2	14,872	0.01%
2019/11/04	12	113.88	6	115.08	115.00	6	14,941	0.04%
2019/10/31	1	108.00	5	108.51	108.50	-4	15,118	-0.03%
2019/10/30	0	0.00	4	108.00	112.00	-4	15,199	-0.03%
2019/10/29	14	116.14	16	111.84	109.50	-2	15,252	-0.01%
2019/10/28	16	118.16	8.1	116.44	116.50	7.9	15,252	0.05%
2019/10/25	1	113.50	1	113.50	113.50	0	15,235	0.00%
2019/10/24	1	116.50	17	115.65	115.50	-16	15,301	-0.10%
2019/10/23	16	115.69	11	116.77	115.00	5	15,372	0.03%
2019/10/22	10	119.05	20	117.63	119.00	-10	15,430	-0.06%
2019/10/21	17	111.15	2	112.50	113.00	15	15,094	0.10%
2019/10/18	9	109.44	4	108.88	108.00	5	15,045	0.03%
2019/10/17	6	101.58	8.1	106.48	110.00	-2.1	15,039	-0.01%
2019/10/16	10	105.55	39	109.10	100.50	-29	14,737	-0.20%
2019/10/15	27	106.67	14	107.96	106.00	13	14,272	0.09%
2019/10/14	50	106.81	28	107.96	107.50	22	14,100	0.16%
2019/10/09	15	96.80	30.1	98.59	100.50	-15.1	13,740	-0.11%
2019/10/08	13	90.22	12	90.50	91.40	1	13,266	0.01%
2019/10/07	2	88.45	3	88.83	88.70	-1	13,351	-0.01%
2019/10/04	1	88.10	0	0.00	87.60	1	13,312	0.01%
2019/10/03	23	88.79	41	88.55	88.30	-18	13,326	-0.14%
2019/10/02	29.1	85.19	12	85.49	85.80	17.1	12,862	0.13%
2019/10/01	8	83.96	13	83.71	84.70	-5	12,819	-0.04%
2019/09/27	4	82.75	5	82.32	83.90	-1	12,934	-0.01%
2019/09/26	2	84.35	4	84.05	84.40	-2	12,980	-0.02%
2019/09/25	1	83.70	33	83.76	83.90	-32	12,975	-0.25%
2019/09/24	18	84.24	10	85.70	82.60	8	13,061	0.06%
2019/09/23	26	87.82	5	87.52	87.50	21	12,912	0.16%
2019/09/20	6	86.70	42	87.37	87.30	-36	13,227	-0.27%
2019/09/19	42	86.05	45	86.70	86.60	-3	13,442	-0.02%
2019/09/18	23	86.52	42	86.81	86.00	-19	13,397	-0.14%
2019/09/17	61	86.68	18	84.69	85.40	43	12,890	0.33%
2019/09/16	9	82.00	9	83.16	84.00	0	12,510	0.00%
2019/09/12	2	82.80	7	82.89	82.00	-5	12,372	-0.04%
2019/09/11	2	81.35	3	81.57	80.50	-1	12,101	-0.01%
2019/09/10	8	80.54	6	81.17	81.20	2	11,925	0.02%
2019/09/09	9	81.39	17	81.26	83.00	-8	11,628	-0.07%
2019/09/06	22	79.05	31	78.57	78.00	-9	10,977	-0.08%
2019/09/05	20	76.97	27	77.07	76.20	-7	10,564	-0.07%
2019/09/04	18	75.56	63	74.32	77.10	-45	10,169	-0.44%
2019/09/03	51	70.79	35	70.57	70.10	16	9,589	0.17%
2019/09/02	0	0.00	9	67.34	68.70	-9	9,455	-0.10%
2019/08/30	6	68.13	3	67.97	67.00	3	9,453	0.03%
2019/08/29	13	66.38	14	67.03	67.50	-1	9,601	-0.01%
2019/08/28	4	65.45	0	0.00	65.90	4	9,688	0.04%
2019/08/27	13	65.75	1	65.40	66.00	12	9,756	0.12%
2019/08/26	12	65.88	5	66.36	66.00	7	9,649	0.07%
2019/08/23	13	69.84	1	69.20	69.50	12	9,512	0.13%
2019/08/22	1	71.40	6	71.87	71.50	-5	9,384	-0.05%
2019/08/21	0	0.00	1	70.50	71.40	-1	9,339	-0.01%
2019/08/20	6	72.43	1	71.80	70.50	5	9,302	0.05%
2019/08/19	1	71.30	1	70.80	70.80	0	9,206	0.00%
2019/08/16	6	70.90	1	71.10	70.10	5	9,176	0.05%
2019/08/15	25	71.49	13	72.38	71.20	12	9,143	0.13%
2019/08/14	36	75.51	50	75.82	74.20	-14	9,003	-0.16%
2019/08/13	2	71.45	2	71.85	71.30	0	8,675	0.00%
2019/08/12	5	71.12	5	71.42	71.10	0	8,647	0.00%
2019/08/08	0	0.00	20	72.20	71.40	-20	8,592	-0.23%
2019/08/07	3	69.93	5	69.42	69.90	-2	8,444	-0.02%
2019/08/06	14	67.31	5	65.56	69.20	9	8,398	0.11%
2019/08/05	9	67.76	5	70.24	66.80	4	8,224	0.05%
2019/08/02	2	72.20	78	70.57	72.70	-76	8,045	-0.94%
2019/08/01	1	71.80	12	71.06	73.50	-11	7,985	-0.14%
2019/07/31	1	70.80	1	71.00	71.00	0	7,850	0.00%
2019/07/30	17	70.65	27	73.19	71.70	-10	7,746	-0.13%
2019/07/29	9	73.72	0	0.00	73.80	9	7,627	0.12%
2019/07/26	5	73.70	2	73.70	74.30	3	7,588	0.04%
2019/07/25	2	74.10	2	72.30	74.60	0	7,550	0.00%
2019/07/24	4	73.68	3	73.60	72.80	1	7,436	0.01%
2019/07/23	11	74.30	25	73.92	72.80	-14	7,315	-0.19%
2019/07/22	43	74.43	42	73.77	74.00	1	7,166	0.01%
2019/07/19	23	71.27	41	71.28	72.40	-18	6,836	-0.26%
2019/07/18	1	68.90	6	67.98	68.90	-5	6,579	-0.08%
2019/07/17	21	69.10	23	69.62	69.00	-2	6,507	-0.03%
2019/07/16	21	69.27	8	69.11	68.50	13	6,374	0.20%
2019/07/15	10	71.10	6	69.97	69.80	4	6,340	0.06%
2019/07/12	2	72.40	1	71.60	72.00	1	6,566	0.02%
2019/07/11	10	72.17	16	71.53	72.50	-6	6,451	-0.09%
2019/07/10	1	67.90	4	67.58	68.40	-3	6,067	-0.05%
2019/07/09	4	67.00	8	67.66	67.50	-4	5,994	-0.07%
2019/07/08	13	65.85	8	66.50	66.40	5	5,837	0.09%
2019/07/05	1	64.20	6	64.22	65.10	-5	5,746	-0.09%
2019/07/04	3	64.10	4	64.33	64.00	-1	5,678	-0.02%
2019/07/03	3	66.27	32	66.99	65.00	-29	5,522	-0.53%
2019/07/02	27	65.06	10	65.34	66.00	17	5,438	0.31%
2019/07/01	13	65.53	14	66.30	65.60	-1	5,352	-0.02%
2019/06/28	7	64.37	6	64.48	64.50	1	5,160	0.02%
2019/06/27	23	62.86	39	62.26	65.00	-16	5,060	-0.32%
2019/06/26	19	59.77	15	59.59	60.20	4	4,783	0.08%
2019/06/25	2	57.25	34	57.04	57.10	-32	4,876	-0.66%
2019/06/24	2	57.80	5	57.66	57.40	-3	5,093	-0.06%
2019/06/21	4	56.80	8	56.99	56.10	-4	5,048	-0.08%
2019/06/20	0	0.00	7	56.03	56.60	-7	4,983	-0.14%
2019/06/19	1	54.40	4	54.78	55.10	-3	5,046	-0.06%
2019/06/18	1	53.00	6	53.33	53.00	-5	4,947	-0.10%
2019/06/17	0	0.00	5	52.00	52.80	-5	4,964	-0.10%
2019/06/13	4	52.08	0	0.00	53.00	4	5,187	0.08%
2019/06/12	2	53.15	7	52.64	52.10	-5	5,480	-0.09%
2019/06/11	1	51.60	2	51.70	52.10	-1	5,405	-0.02%
2019/06/10	3	51.27	4	51.40	51.50	-1	5,338	-0.02%
2019/06/05	0	0.00	1	50.20	49.95	-1	5,209	-0.02%
2019/06/04	5	48.15	2	48.20	48.55	3	5,016	0.06%
2019/06/03	2	47.10	6	47.01	48.15	-4	4,902	-0.08%
2019/05/31	3	43.40	2	43.55	43.80	1	4,754	0.02%
2019/05/30	1	42.30	0	0.00	42.50	1	4,751	0.02%
2019/05/28	0	0.00	3	41.60	41.90	-3	4,771	-0.06%
2019/05/27	3	41.45	1	41.30	41.35	2	4,812	0.04%
2019/05/24	1	41.20	0	0.00	41.50	1	4,878	0.02%
2019/05/23	0	0.00	2	40.60	41.25	-2	4,893	-0.04%
2019/05/22	5	42.89	7	43.26	41.80	-2	4,936	-0.04%
2019/05/21	7	40.99	6	40.90	42.20	1	5,003	0.02%
2019/05/20	3	41.57	1	42.55	41.40	2	5,012	0.04%
2019/05/17	10	44.12	1	43.60	43.80	9	5,016	0.18%
2019/05/16	0	0.00	7	45.86	45.25	-7	5,312	-0.13%
2019/05/15	2	47.30	4	47.60	47.50	-2	5,368	-0.04%
2019/05/14	4	46.26	4	46.40	46.70	0	5,442	0.00%
2019/05/13	7.1	48.26	1	47.80	47.80	6.1	5,543	0.11%
2019/05/10	1	50.30	4	51.38	51.00	-3	5,558	-0.05%
2019/05/09	0	0.00	1	51.00	50.40	-1	5,544	-0.02%
2019/05/08	1	50.20	0	0.00	50.70	1	5,517	0.02%
2019/05/07	0	0.00	1	51.10	51.20	-1	5,530	-0.02%
2019/05/06	7	51.00	0	0.00	50.70	7	5,630	0.12%
2019/05/03	0	0.00	1	53.00	52.70	-1	5,628	-0.02%
2019/05/02	0	0.00	11	52.10	53.00	-11	5,637	-0.20%
2019/04/30	4	50.60	0	0.00	50.50	4	5,604	0.07%
2019/04/29	1	50.50	12	50.15	50.00	-11	5,725	-0.19%
2019/04/26	5	50.76	4	50.88	51.70	1	5,741	0.02%
2019/04/25	3	52.53	5	52.60	52.50	-2	5,731	-0.03%
2019/04/24	2	53.50	0	0.00	52.90	2	5,765	0.03%
2019/04/23	1	53.10	0	0.00	53.50	1	5,780	0.02%
2019/04/19	4	54.15	2	53.90	54.00	2	5,830	0.03%
2019/04/18	19	55.35	27	55.63	53.70	-8	5,847	-0.14%
2019/04/17	5	52.94	8	52.74	52.70	-3	5,583	-0.05%
2019/04/16	2	52.65	0	0.00	52.70	2	5,734	0.03%
2019/04/15	30	52.14	0	0.00	53.00	30	5,824	0.52%
2019/04/12	5	52.24	4	51.93	52.00	1	5,956	0.02%
2019/04/11	2	53.30	4	54.00	53.10	-2	6,111	-0.03%
2019/04/10	2	54.10	1	54.50	54.00	1	6,532	0.02%
2019/04/09	0	0.00	1	54.30	54.00	-1	7,067	-0.01%
2019/04/08	6	54.37	2	54.85	54.30	4	7,208	0.06%
2019/04/03	5	53.12	11	53.37	53.30	-6	7,461	-0.08%
2019/04/02	4	54.98	4	55.20	54.30	0	7,776	0.00%
2019/04/01	2	54.75	3	54.83	54.00	-1	7,759	-0.01%
2019/03/29	13	54.78	19	54.43	54.00	-6	7,666	-0.08%
2019/03/28	34	55.12	30	55.48	52.80	4	7,511	0.05%
2019/03/27	9	51.59	15	52.65	53.90	-6	7,012	-0.09%
2019/03/26	2	48.90	2	48.70	49.00	0	6,655	0.00%
2019/03/25	2	48.65	12	48.58	48.45	-10	6,643	-0.15%
2019/03/22	3	49.97	25	49.56	49.90	-22	6,623	-0.33%
2019/03/21	0	0.00	31	48.97	48.85	-31	6,491	-0.48%
2019/03/20	4	48.99	12	48.86	48.80	-8	6,638	-0.12%
2019/03/19	0	0.00	8	48.88	49.05	-8	6,655	-0.12%
2019/03/18	9	48.73	5	49.05	48.70	4	6,553	0.06%
2019/03/15	13	48.77	12	49.18	47.50	1	6,382	0.02%
2019/03/14	0	0.00	1	46.65	46.25	-1	6,063	-0.02%
2019/03/13	3	46.10	1	46.20	46.10	2	6,087	0.03%
2019/03/11	6	45.50	1	45.85	45.85	5	6,200	0.08%
2019/03/08	3	45.07	5.3	44.80	45.20	-2.3	6,283	-0.04%
2019/03/07	1	45.20	1	46.20	45.40	0	6,448	0.00%
2019/03/06	31	46.81	4	47.00	46.80	27	6,502	0.42%
2019/03/05	5	47.58	0	0.00	47.50	5	6,528	0.08%
2019/03/04	23	46.90	0	0.00	47.80	23	6,592	0.35%
2019/02/27	1	46.80	1	46.90	46.90	0	6,590	0.00%
2019/02/26	1	48.35	0	0.00	47.80	1	6,617	0.02%
2019/02/25	4	48.30	5	48.00	47.80	-1	6,610	-0.02%
2019/02/22	1	47.75	8	47.58	47.55	-7	6,555	-0.11%
2019/02/21	14	48.19	1	48.50	48.45	13	6,544	0.20%
2019/02/20	14	48.68	29	48.21	47.95	-15	6,498	-0.23%
2019/02/19	2	48.00	5	47.65	48.00	-3	6,403	-0.05%
2019/02/18	9.1	47.62	0	0.00	47.60	9.1	6,414	0.14%
2019/02/15	25.2	48.30	27	48.74	47.55	-1.8	6,359	-0.03%
2019/02/14	16	46.61	10	46.60	46.75	6	6,030	0.10%
2019/02/13	4	46.21	47	46.02	46.10	-43	5,949	-0.72%
2019/02/12	22	45.78	3	46.08	46.20	19	5,884	0.32%
2019/02/11	3	43.85	1	44.05	44.55	2	5,769	0.03%
2019/01/30	1	43.00	1	43.00	43.00	0	5,735	0.00%
2019/01/29	1	43.00	0	0.00	43.15	1	5,798	0.02%
2019/01/28	2	44.30	1	44.55	44.10	1	5,802	0.02%
2019/01/25	18	44.64	4	44.38	44.15	14	5,810	0.24%
2019/01/24	2	43.53	2	43.45	43.40	0	5,742	0.00%
2019/01/23	2	43.05	1	43.00	43.30	1	5,746	0.02%
2019/01/22	2	42.65	2	43.00	42.50	0	5,729	0.00%
2019/01/21	10	42.98	11	42.92	42.90	-1	5,709	-0.02%
2019/01/18	2	42.73	2	42.85	42.95	0	5,604	0.00%
2019/01/17	7	43.80	1	43.05	43.05	6	5,601	0.11%
2019/01/16	1	45.05	5	44.80	44.40	-4	5,581	-0.07%
2019/01/15	1	44.95	2	44.98	44.95	-1	5,569	-0.02%
2019/01/11	2	45.05	1	45.55	45.25	1	5,558	0.02%
2019/01/10	7	45.56	5	45.76	45.50	2	5,491	0.04%
2019/01/09	6	45.98	7	46.00	45.10	-1	5,407	-0.02%
2019/01/08	0	0.00	13	45.56	45.70	-13	5,307	-0.24%
2019/01/07	5	46.16	2	46.38	44.15	3	5,135	0.06%
2019/01/04	8	43.63	10	44.53	45.00	-2	5,047	-0.04%
2019/01/03	9	47.29	8	46.44	45.85	1	4,916	0.02%
2019/01/02	29	48.21	23	48.45	48.50	6	4,756	0.13%
2018/12/28	8	46.41	28	46.83	47.90	-20	4,319	-0.46%
2018/12/27	0	0.00	5	44.11	43.90	-5	3,808	-0.13%
2018/12/26	32	45.25	5	44.60	42.00	27	3,655	0.74%
2018/12/25	11	43.64	19	43.68	44.85	-8	3,311	-0.24%
2018/12/24	0	0.00	6	39.00	41.75	-6	2,931	-0.20%
2018/12/22	0	0.00	1	39.00	39.10	-1	2,883	-0.03%
2018/12/21	10	38.49	14	38.01	39.40	-4	2,892	-0.14%
2018/12/20	4	38.70	7	38.60	38.50	-3	2,885	-0.10%
2018/12/19	0	0.00	51	40.84	40.15	-51	2,911	-1.75%
2018/12/18	1	40.80	2	40.80	40.25	-1	2,911	-0.03%
2018/12/17	2	41.83	3	41.87	41.80	-1	2,892	-0.03%
2018/12/14	11	42.00	1	42.35	41.85	10	2,893	0.35%
2018/12/13	1	42.50	59	43.45	43.00	-58	2,877	-2.02%
2018/12/12	8	41.94	3	41.42	42.45	5	2,716	0.18%
2018/12/11	1	39.70	0	0.00	39.45	1	2,657	0.04%
2018/12/10	1	39.00	2	39.08	39.40	-1	2,707	-0.04%
2018/12/07	0	0.00	1	39.75	39.90	-1	2,766	-0.04%
2018/12/06	5	39.23	3	39.53	39.50	2	2,882	0.07%
2018/12/05	56	42.05	2	41.83	41.55	54	2,854	1.89%
2018/12/04	1	42.50	4	42.31	41.80	-3	2,842	-0.11%
2018/12/03	1	41.80	1	41.50	42.45	0	2,839	0.00%
2018/11/30	57	41.36	4	40.63	40.25	53	2,770	1.91%
2018/11/29	2	40.25	4	40.00	40.40	-2	2,639	-0.08%
2018/11/27	4	38.10	1	38.00	37.95	3	2,627	0.11%
2018/11/23	10	37.55	11	36.81	36.15	-1	2,564	-0.04%
2018/11/22	1	36.80	6	36.96	36.50	-5	2,519	-0.20%
2018/11/21	4	35.80	0	0.00	36.45	4	2,504	0.16%
2018/11/16	0	0.00	4	36.20	36.10	-4	2,479	-0.16%
2018/11/15	8	36.31	0	0.00	36.20	8	2,482	0.32%
2018/11/14	1	38.98	1	40.00	38.00	0	2,415	0.00%
2018/11/13	4	37.98	3	38.30	39.65	1	2,406	0.04%
2018/11/12	0	0.00	3	38.75	39.20	-3	2,402	-0.12%
2018/11/09	45	39.46	0	0.00	39.35	45	2,445	1.84%
2018/11/08	17	40.15	1	42.00	40.15	16	2,469	0.65%
2018/11/07	3	41.22	2	41.60	41.35	1	2,494	0.04%
2018/11/06	0	0.00	62	41.52	41.00	-62	2,523	-2.46%
2018/11/05	3	40.57	1	40.75	40.90	2	2,478	0.08%
2018/11/02	1	40.40	0	0.00	40.30	1	2,474	0.04%
2018/11/01	3	38.53	1	40.30	39.80	2	2,459	0.08%
2018/10/31	4	38.38	1	38.15	38.40	3	2,464	0.12%
2018/10/30	1	36.30	3	36.00	36.80	-2	2,458	-0.08%
2018/10/26	2	36.55	4	36.46	35.90	-2	2,504	-0.08%
2018/10/25	5	36.49	0	0.00	36.50	5	2,539	0.20%
2018/10/24	6	39.19	11	39.67	39.40	-5	2,583	-0.19%
2018/10/23	0	0.00	1	40.95	40.25	-1	2,666	-0.04%
2018/10/22	0	0.00	1	42.90	42.35	-1	2,671	-0.04%
2018/10/19	1	42.45	3	41.00	42.45	-2	2,701	-0.07%
2018/10/18	0	0.00	1	40.50	40.45	-1	2,745	-0.04%
2018/10/17	3	40.75	0	0.00	40.45	3	2,849	0.11%
2018/10/16	12	40.68	0	0.00	39.95	12	2,978	0.40%
2018/10/15	1	39.40	3	39.65	40.00	-2	3,010	-0.07%
2018/10/12	8	38.66	1	38.05	39.30	7	3,074	0.23%
2018/10/11	2	37.50	10	37.60	37.50	-8	3,112	-0.26%
2018/10/09	9	41.96	4	42.90	41.65	5	3,142	0.16%
2018/10/08	11	43.07	7	43.42	42.75	4	3,154	0.13%
2018/10/05	24	44.87	1	44.25	43.55	23	3,258	0.71%
2018/10/04	0	0.00	10	46.60	46.20	-10	3,325	-0.30%
2018/10/03	0	0.00	2	47.90	47.70	-2	3,350	-0.06%
2018/10/02	0	0.00	1	49.30	49.20	-1	3,405	-0.03%
2018/09/28	3	48.50	0	0.00	48.35	3	3,507	0.09%
2018/09/27	2	48.95	2	48.68	48.75	0	3,577	0.00%
2018/09/26	10	50.35	5	50.32	49.40	5	3,633	0.14%
2018/09/25	8	48.73	0	0.00	49.10	8	3,761	0.21%
2018/09/21	0	0.00	4	47.29	48.20	-4	3,890	-0.10%
2018/09/20	7	47.59	13	47.13	46.70	-6	4,035	-0.15%
2018/09/19	0	0.00	4	48.64	47.70	-4	4,123	-0.10%
2018/09/18	5	48.41	1	48.65	48.55	4	4,365	0.09%
2018/09/17	3	48.80	4	48.73	49.00	-1	4,447	-0.02%
2018/09/14	5	46.88	0	0.00	48.70	5	4,592	0.11%
2018/09/13	1	46.70	0	0.00	46.70	1	4,756	0.02%
2018/09/12	6	46.10	3	46.92	45.70	3	4,871	0.06%
2018/09/11	5	50.42	3	50.40	50.50	2	4,994	0.04%
2018/09/10	4.2	51.14	2	52.45	49.55	2.2	5,604	0.04%
2018/09/07	16	55.15	0	0.00	54.50	16	6,257	0.26%
2018/09/06	2	56.40	0	0.00	56.30	2	6,334	0.03%
2018/09/05	9	57.68	3	57.20	57.00	6	6,570	0.09%
2018/09/04	12	57.92	4	58.20	57.90	8	6,611	0.12%
2018/09/03	3	56.20	6.3	56.09	55.80	-3.3	6,561	-0.05%
2018/08/31	1	57.40	1	57.10	57.50	0	6,616	0.00%
2018/08/30	1	58.30	1	58.70	58.00	0	6,861	0.00%
2018/08/28	1	57.80	2	58.30	57.60	-1	7,024	-0.01%
2018/08/27	1	56.90	0	0.00	57.60	1	7,060	0.01%
2018/08/24	1	56.10	0	0.00	56.30	1	7,115	0.01%
2018/08/23	1	56.60	1	56.70	56.80	0	7,142	0.00%
2018/08/22	2	57.75	1	58.90	57.80	1	7,151	0.01%
2018/08/21	0	0.00	1	57.20	57.40	-1	7,158	-0.01%
2018/08/20	10	55.38	2	55.45	55.60	8	7,213	0.11%
2018/08/17	4	57.03	1	57.60	55.90	3	7,281	0.04%
2018/08/16	14	55.44	4	56.33	56.80	10	7,284	0.14%
2018/08/15	23	57.66	5	57.92	57.40	18	7,251	0.25%
2018/08/14	10	57.74	11	57.51	59.00	-1	7,260	-0.01%
2018/08/13	8	55.11	17	56.68	55.10	-9	7,271	-0.12%
2018/08/10	4	59.13	20	58.90	58.70	-16	7,230	-0.22%
2018/08/09	0	0.00	6	59.55	59.50	-6	7,274	-0.08%
2018/08/08	2	60.80	5	60.86	60.40	-3	7,342	-0.04%
2018/08/07	5	61.80	3	61.00	61.00	2	7,403	0.03%
2018/08/06	7	60.00	0	0.00	60.60	7	7,457	0.09%
2018/08/03	25	60.01	2	60.30	60.30	23	7,509	0.31%
2018/08/02	1	60.10	4	59.95	60.20	-3	7,587	-0.04%
2018/08/01	38	60.12	11	60.18	60.60	27	7,627	0.35%
2018/07/31	4	58.45	1	58.80	58.50	3	7,749	0.04%
2018/07/30	6	60.10	4	61.03	57.10	2	7,696	0.03%
2018/07/27	4	62.20	3	61.67	62.20	1	7,659	0.01%
2018/07/26	4	62.20	4	62.48	62.00	0	7,659	0.00%
2018/07/25	6	61.13	3	61.37	61.40	3	7,631	0.04%
2018/07/24	5	60.96	3	61.20	61.60	2	7,564	0.03%
2018/07/23	7	61.39	3	61.13	61.00	4	7,538	0.05%
2018/07/20	1	67.40	0	0.00	67.70	1	7,467	0.01%
2018/07/19	2	68.40	2	69.00	68.50	0	7,479	0.00%
2018/07/18	2	70.25	2	70.60	69.20	0	7,561	0.00%
2018/07/17	11	71.25	1	71.10	71.10	10	7,634	0.13%
2018/07/16	0	0.00	3	73.67	73.00	-3	7,668	-0.04%
2018/07/13	2	74.55	6	74.70	74.10	-4	7,717	-0.05%
2018/07/12	2	72.20	11	72.09	74.30	-9	7,777	-0.12%
2018/07/11	15	71.78	4	70.98	71.50	11	7,951	0.14%
2018/07/10	3	71.00	0	0.00	71.20	3	8,152	0.04%
2018/07/09	1	69.50	1	69.90	68.80	0	8,229	0.00%
2018/07/06	1	70.00	1	66.80	70.00	0	8,437	0.00%
2018/07/05	2	70.15	2	71.00	69.30	0	8,417	0.00%
2018/07/04	1	70.40	3	69.20	69.50	-2	8,517	-0.02%
2018/07/03	11	70.89	8	70.80	69.30	3	8,542	0.04%
2018/07/02	4	76.58	0	0.00	74.00	4	8,382	0.05%
2018/06/29	3	76.70	7	76.77	76.80	-4	8,241	-0.05%
2018/06/28	1	76.70	17	74.65	75.00	-16	8,087	-0.20%
2018/06/27	4	74.85	11	76.23	75.20	-7	7,997	-0.09%
2018/06/26	6	73.28	9	72.40	73.30	-3	7,753	-0.04%
2018/06/25	12	75.33	1	76.50	74.00	11	7,689	0.14%
2018/06/22	2	77.65	11	77.41	74.60	-9	7,564	-0.12%
2018/06/21	18	71.63	2	75.65	74.50	16	7,364	0.22%
2018/06/20	11	71.01	6	69.77	70.10	5	7,220	0.07%
2018/06/19	51	78.92	22	76.69	75.80	29	6,988	0.41%
2018/06/15	49	76.31	40	77.52	78.70	9	6,386	0.14%
2018/06/14	9	72.43	2	72.80	71.60	7	5,697	0.12%
2018/06/13	20	70.88	11	71.47	72.80	9	5,649	0.16%
2018/06/12	7	69.41	1	69.50	68.80	6	5,449	0.11%
2018/06/11	0	0.00	32	67.66	67.80	-32	5,399	-0.59%
2018/06/08	7	69.83	0	0.00	69.10	7	5,381	0.13%
2018/06/07	15	71.95	14	72.12	70.40	1	5,354	0.02%
2018/06/06	8	69.18	31	68.64	68.80	-23	5,211	-0.44%
2018/06/05	0	0.00	22	67.50	66.70	-22	5,110	-0.43%
2018/06/01	1	68.00	0	0.00	67.30	1	5,098	0.02%
2018/05/30	1	64.70	31	64.98	65.50	-30	5,094	-0.59%
2018/05/29	3	67.00	3	66.30	66.30	0	5,095	0.00%
2018/05/28	2	67.20	12	67.37	67.70	-10	5,067	-0.20%
2018/05/25	0	0.00	3	65.10	66.30	-3	5,030	-0.06%
2018/05/24	13	64.40	0	0.00	64.40	13	4,960	0.26%
2018/05/23	20	63.70	0	0.00	63.60	20	4,964	0.40%
2018/05/21	62	64.66	3	64.63	64.80	59	5,012	1.18%
2018/05/18	1	63.20	0	0.00	63.30	1	4,974	0.02%
2018/05/17	2	64.10	1	64.60	63.60	1	5,028	0.02%
2018/05/16	1	63.50	1	64.00	63.40	0	5,027	0.00%
2018/05/15	0	0.00	4	68.18	65.70	-4	5,024	-0.08%
2018/05/14	1	68.80	6	68.33	68.00	-5	5,097	-0.10%
2018/05/11	5	69.02	4	68.48	67.50	1	5,060	0.02%
2018/05/10	1	69.10	51	68.72	68.60	-50	5,084	-0.98%
2018/05/09	0	0.00	3	67.90	67.20	-3	5,131	-0.06%
2018/05/08	0	0.00	3	67.83	67.10	-3	5,160	-0.06%
2018/05/07	21	64.69	1	65.10	64.60	20	5,373	0.37%
2018/05/04	41	64.29	1	64.70	64.00	40	5,382	0.74%
2018/05/02	1	62.80	0	0.00	63.30	1	5,381	0.02%
2018/04/30	1	61.80	0	0.00	62.20	1	5,457	0.02%
2018/04/27	1	62.40	0	0.00	61.00	1	5,518	0.02%
2018/04/26	5	60.46	3	60.63	59.70	2	5,516	0.04%
2018/04/25	4	62.40	0	0.00	62.50	4	5,500	0.07%
2018/04/24	4	60.85	2	61.40	61.90	2	5,534	0.04%
2018/04/23	2	65.05	2	66.65	65.10	0	5,446	0.00%
2018/04/20	4	70.00	17	68.81	68.80	-13	5,457	-0.24%
2018/04/19	2	72.50	3	72.13	72.00	-1	5,521	-0.02%
2018/04/18	18	72.50	34	70.61	72.60	-16	5,457	-0.29%
2018/04/17	43	74.56	20	71.27	71.00	23	5,323	0.43%
2018/04/16	4	72.00	25	73.03	73.90	-21	5,120	-0.41%
2018/04/13	15	69.50	2	69.75	69.50	13	5,003	0.26%
2018/04/12	9	68.77	15	68.97	68.10	-6	4,916	-0.12%
2018/04/11	1	65.50	3	64.60	65.60	-2	4,770	-0.04%
2018/04/10	5	66.90	3	66.87	65.20	2	4,870	0.04%
2018/04/09	0	0.00	3	64.27	65.60	-3	4,948	-0.06%
2018/04/03	0	0.00	1	59.20	59.70	-1	4,918	-0.02%
2018/04/02	4	60.88	3	61.00	60.70	1	4,969	0.02%
2018/03/31	0	0.00	1	60.60	60.60	-1	5,078	-0.02%
2018/03/30	2	61.00	1	61.60	61.00	1	5,215	0.02%
2018/03/29	3	62.07	0	0.00	61.90	3	5,457	0.05%
2018/03/27	2	62.40	0	0.00	62.40	2	5,731	0.03%
2018/03/26	0	0.00	1	62.60	62.60	-1	5,896	-0.02%
2018/03/23	5	62.64	4	62.48	63.20	1	6,013	0.02%
2018/03/20	1	63.80	1	63.30	64.90	0	6,685	0.00%
2018/03/16	20	66.03	0	0.00	65.60	20	7,111	0.28%
2018/03/15	1	67.70	1	68.00	67.30	0	7,364	0.00%
2018/03/13	1	67.70	0	0.00	67.60	1	8,097	0.01%
2018/03/09	1	64.40	0	0.00	64.50	1	8,627	0.01%
2018/03/08	0	0.00	3	64.07	64.20	-3	9,055	-0.03%
2018/03/07	5	62.48	2	63.40	62.00	3	9,434	0.03%
2018/03/06	3	63.27	1	63.30	63.00	2	9,910	0.02%
2018/03/01	1	67.20	0	0.00	67.30	1	11,114	0.01%
2018/02/27	0	0.00	3	68.83	67.90	-3	11,471	-0.03%
2018/02/23	1	69.20	3	68.47	68.20	-2	12,693	-0.02%
2018/02/22	3	69.00	3	68.10	68.00	0	12,907	0.00%
2018/02/21	0	0.00	2	66.50	67.80	-2	12,973	-0.02%
2018/02/12	0	0.00	3	63.70	63.20	-3	13,107	-0.02%
2018/02/09	17	62.75	3	60.07	63.10	14	13,187	0.11%
2018/02/08	0	0.00	10	63.53	64.00	-10	13,132	-0.08%
2018/02/07	4	68.00	3	67.97	66.70	1	13,079	0.01%
2018/02/06	63	67.24	51	65.40	65.30	12	13,028	0.09%
2018/02/05	5	70.22	1	72.00	72.50	4	12,926	0.03%
2018/02/02	0	0.00	4	74.65	73.10	-4	12,932	-0.03%
2018/02/01	2	73.85	2	73.45	73.90	0	12,910	0.00%
2018/01/31	7	72.36	4	72.50	72.50	3	12,812	0.02%
2018/01/30	29	73.46	17	73.14	71.60	12	12,766	0.09%
2018/01/29	2	69.70	0	0.00	69.80	2	12,415	0.02%
2018/01/26	1	69.00	3	69.90	69.60	-2	12,561	-0.02%
2018/01/25	6.1	68.24	6	68.58	69.70	0.1	12,866	0.00%
2018/01/24	2	68.50	1	68.80	68.70	1	12,819	0.01%
2018/01/23	22	71.74	20	70.44	70.20	2	12,762	0.02%
2018/01/22	4	71.60	0	0.00	71.50	4	12,869	0.03%
2018/01/19	0	0.00	6	70.67	70.80	-6	12,893	-0.05%
2018/01/18	6	71.97	6	71.37	70.10	0	13,001	0.00%
2018/01/17	34	72.21	5	71.72	72.30	29	13,148	0.22%
2018/01/16	4	72.88	2	73.50	71.30	2	13,100	0.02%
2018/01/15	3	70.10	10	71.30	71.70	-7	12,963	-0.05%
2018/01/12	3	67.80	3	68.07	68.50	0	12,811	0.00%
2018/01/11	3	67.90	4	68.05	67.90	-1	12,812	-0.01%
2018/01/10	10	67.89	2	68.30	67.40	8	12,790	0.06%
2018/01/09	5	69.54	5	69.54	68.80	0	12,750	0.00%
2018/01/08	1	73.60	11	73.36	71.90	-10	12,615	-0.08%
2018/01/05	4	74.38	4	73.98	73.60	0	12,565	0.00%
2018/01/04	7	73.73	5	73.78	73.20	2	12,503	0.02%
2018/01/03	18	71.73	16	73.44	74.50	2	12,357	0.02%
2018/01/02	8	68.19	4	68.00	69.10	4	12,118	0.03%