技嘉 (2376)-元大-屏南券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
307.0
漲跌
▼8.0
漲幅
-2.54%
成交量
10,402張
產業
上市電腦週邊類股
1811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

技嘉 (2376)籌碼相關－元大-屏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

元大-屏南券商分點個股進出
元大-屏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
2024/06/17	7.1	307.76	4.1	305.03	307.00	3.1	13,137	0.02%
2024/06/14	3.1	312.34	2.1	311.02	315.00	1	13,216	0.01%
2024/06/13	3.6	314.35	2	314.75	316.00	1.6	13,332	0.01%
2024/06/11	5.4	304.21	3	305.34	302.50	2.4	13,974	0.02%
2024/06/07	3.2	313.91	1	310.50	309.50	2.2	14,489	0.02%
2024/06/06	0.1	320.00	0	0.00	317.50	0.1	14,645	0.00%
2024/06/05	4.5	315.74	2	319.00	318.00	2.5	14,971	0.02%
2024/06/04	2.5	320.55	1	323.50	315.00	1.5	15,384	0.01%
2024/06/03	7	324.14	3.1	328.22	323.50	3.9	15,524	0.03%
2024/05/31	2.4	323.18	0	0.00	318.00	2.4	15,608	0.02%
2024/05/30	4	328.50	1	327.51	329.00	3	15,731	0.02%
2024/05/29	6	339.17	5.5	334.82	332.00	0.5	16,211	0.00%
2024/05/28	10	325.95	8	326.00	330.00	2	16,352	0.01%
2024/05/27	5.2	321.04	2	321.75	324.00	3.2	16,522	0.02%
2024/05/24	7.2	319.08	2.5	318.26	319.00	4.7	16,697	0.03%
2024/05/23	11.5	318.37	11.3	318.41	317.00	0.2	16,910	0.00%
2024/05/22	1	328.50	1	328.50	328.50	0	17,111	0.00%
2024/05/21	3	329.00	2	329.25	330.00	1	17,541	0.01%
2024/05/20	4	324.64	4.1	327.86	325.00	-0.1	17,657	0.00%
2024/05/17	6	322.83	18	324.00	322.50	-12	17,899	-0.07%
2024/05/16	0.1	313.00	0	314.00	314.50	0.1	17,937	0.00%
2024/05/15	4	314.12	11.1	313.31	311.00	-7	18,425	-0.04%
2024/05/14	14.7	317.05	5	316.00	320.00	9.7	18,814	0.05%
2024/05/13	1	311.94	7	309.21	313.00	-6	19,032	-0.03%
2024/05/10	16.5	308.04	15	310.26	307.00	1.5	19,496	0.01%
2024/05/09	8	312.00	7.1	313.55	310.00	0.9	19,704	0.00%
2024/05/08	15.1	314.07	16.2	314.72	311.50	-1.1	19,933	-0.01%
2024/05/07	2	306.00	4.1	306.42	312.00	-2.1	20,004	-0.01%
2024/05/06	1	294.50	0.1	292.23	292.00	0.9	19,941	0.00%
2024/05/03	0.1	288.75	4	288.50	286.00	-3.9	20,066	-0.02%
2024/05/02	2.1	288.34	2	289.75	288.50	0.1	20,359	0.00%
2024/04/30	0.2	299.00	1	299.51	299.00	-0.8	20,433	0.00%
2024/04/29	0	300.00	2	300.50	301.00	-2	20,774	-0.01%
2024/04/26	1	296.10	0	299.50	295.50	1	21,500	0.00%
2024/04/25	2	291.76	1	292.50	290.50	1	21,841	0.00%
2024/04/24	1	290.00	2	292.50	299.50	-1	21,890	0.00%
2024/04/23	1	281.53	0	287.50	281.00	1	21,915	0.00%
2024/04/22	3.2	285.57	3	286.64	282.50	0.2	21,890	0.00%
2024/04/19	15.1	290.11	13.1	290.26	292.50	1.9	21,857	0.01%
2024/04/18	2	303.50	7	303.50	302.00	-5	21,884	-0.02%
2024/04/17	1	302.50	2	305.01	308.00	-1	22,149	0.00%
2024/04/16	4	302.63	3.1	303.32	302.00	0.9	22,111	0.00%
2024/04/15	15.3	303.68	16	307.09	302.00	-0.7	22,218	0.00%
2024/04/12	6.1	319.92	7.1	324.99	318.00	-1	22,071	0.00%
2024/04/11	3.1	319.65	3.1	320.31	320.50	0	22,015	0.00%
2024/04/10	23.3	332.58	12	329.92	320.00	11.3	21,964	0.05%
2024/04/09	9	338.61	4.1	337.06	335.00	4.9	21,664	0.02%
2024/04/08	9.1	332.95	13.2	334.99	340.00	-4.1	21,721	-0.02%
2024/04/03	5	316.09	8.5	315.00	317.50	-3.5	21,494	-0.02%
2024/04/02	7.3	317.28	3	314.84	317.00	4.3	21,370	0.02%
2024/04/01	0.2	315.82	1.8	318.84	318.50	-1.6	21,222	-0.01%
2024/03/29	3.1	316.97	11.2	318.79	316.00	-8.1	21,146	-0.04%
2024/03/28	4.1	308.63	4.1	311.08	313.00	0.1	20,885	0.00%
2024/03/27	7	304.71	6.1	305.11	310.00	0.9	20,888	0.00%
2024/03/26	17.1	304.36	14.4	305.72	304.50	2.8	20,952	0.01%
2024/03/25	5	307.20	4	307.13	306.00	1	20,978	0.00%
2024/03/22	15.2	301.81	8	300.00	303.00	7.1	21,011	0.03%
2024/03/21	12.3	291.82	6.2	293.40	291.00	6.1	20,568	0.03%
2024/03/20	6.6	297.72	3.2	295.94	295.00	3.5	20,540	0.02%
2024/03/19	15.3	307.43	10	305.95	305.00	5.3	20,591	0.03%
2024/03/18	14.3	308.81	5	308.90	310.50	9.3	20,605	0.04%
2024/03/15	8.3	313.69	7	316.71	313.00	1.3	20,670	0.01%
2024/03/14	10.2	321.01	9	320.61	317.50	1.2	20,584	0.01%
2024/03/13	14.3	336.19	12	342.33	328.00	2.3	20,968	0.01%
2024/03/12	6.2	359.19	3	356.67	355.00	3.2	20,947	0.02%
2024/03/11	11.2	363.55	10	366.95	360.00	1.2	21,071	0.01%
2024/03/08	14.1	363.69	13	365.76	358.00	1	20,879	0.01%
2024/03/07	7	361.99	14	363.04	359.00	-7	20,680	-0.03%
2024/03/06	0	0.00	1.4	366.13	362.50	-1.4	20,673	-0.01%
2024/03/05	2.2	359.35	3.6	362.84	361.50	-1.4	20,875	-0.01%
2024/03/04	21.1	366.58	9.6	369.20	354.50	11.5	20,978	0.06%
2024/03/01	5	353.70	16.4	357.99	361.00	-11.4	20,553	-0.06%
2024/02/29	6.1	338.02	8.1	342.57	345.00	-2	20,268	-0.01%
2024/02/27	4.4	333.66	11.1	329.71	334.00	-6.7	20,072	-0.03%
2024/02/26	7.2	337.43	2.2	335.48	335.00	5	20,034	0.02%
2024/02/23	15.4	348.96	13.1	353.08	342.50	2.3	20,105	0.01%
2024/02/22	17	362.67	12.1	355.23	347.00	5	20,284	0.02%
2024/02/21	28.4	348.19	21.1	349.99	347.50	7.3	19,874	0.04%
2024/02/20	12.4	357.78	12.2	358.33	357.00	0.2	19,790	0.00%
2024/02/19	10.4	370.92	6.6	368.49	366.50	3.8	19,592	0.02%
2024/02/16	42.2	381.01	23.5	380.82	381.00	18.7	19,637	0.10%
2024/02/15	10	368.98	10.7	368.45	370.50	-0.7	19,260	0.00%
2024/02/05	7.3	336.63	13.1	339.79	337.00	-5.8	18,948	-0.03%
2024/02/02	17.7	335.51	17	331.18	333.00	0.7	18,947	0.00%
2024/02/01	7	306.21	14	307.57	313.50	-7	18,987	-0.04%
2024/01/31	6.1	304.07	8.2	311.00	309.00	-2.1	19,098	-0.01%
2024/01/30	2.3	303.36	13.8	304.28	305.00	-11.5	19,085	-0.06%
2024/01/29	0	292.00	16	291.38	295.00	-16	19,111	-0.08%
2024/01/26	5.2	286.63	8	286.25	284.00	-2.8	19,311	-0.01%
2024/01/25	19.2	295.85	15	293.17	292.00	4.2	19,532	0.02%
2024/01/24	3.1	293.82	4.1	295.93	293.50	-1	19,400	-0.01%
2024/01/23	6.2	292.08	4	293.50	291.00	2.2	19,559	0.01%
2024/01/22	15.2	285.44	31.2	292.79	297.50	-16	19,345	-0.08%
2024/01/19	1	269.00	11.3	268.57	270.50	-10.3	18,793	-0.05%
2024/01/18	2	252.76	1	253.00	256.00	1	18,715	0.01%
2024/01/17	4	260.88	2	261.25	257.00	2	18,829	0.01%
2024/01/16	0.1	262.00	1	262.00	261.50	-0.9	18,890	0.00%
2024/01/15	2	264.00	5.1	261.50	260.50	-3.1	19,056	-0.02%
2024/01/12	9	263.17	6.1	262.90	262.00	2.9	19,319	0.01%
2024/01/11	0	0.00	3.2	257.23	263.00	-3.2	19,423	-0.02%
2024/01/10	3	247.17	0	0.00	247.50	3	19,718	0.02%
2024/01/09	2	251.50	4	252.38	252.00	-2	19,960	-0.01%
2024/01/08	4	243.88	2	241.75	241.50	2	19,988	0.01%
2024/01/05	4.1	246.63	3	243.67	243.00	1.1	20,430	0.01%
2024/01/04	6	248.50	6	248.92	247.00	0	20,781	0.00%
2024/01/03	7.1	248.65	4	248.50	247.50	3.1	21,367	0.01%
2024/01/02	9.1	252.49	4.1	251.68	255.00	5	21,383	0.02%
2023/12/29	1.3	266.88	1	267.00	266.00	0.3	21,203	0.00%
2023/12/28	1	265.50	5	265.40	265.50	-4	21,225	-0.02%
2023/12/27	1	262.00	2	264.50	264.00	-1	21,380	0.00%
2023/12/26	1	261.50	5	263.50	264.00	-4	21,804	-0.02%
2023/12/25	4	263.13	4	262.38	263.50	0	22,253	0.00%
2023/12/22	4	263.13	2	259.50	259.00	2	22,547	0.01%
2023/12/21	8	261.75	2.1	259.93	262.00	5.9	22,777	0.03%
2023/12/20	7	262.21	9	262.50	261.50	-2	23,024	-0.01%
2023/12/19	3	256.50	2	259.25	260.00	1	23,341	0.00%
2023/12/18	11	256.78	8	257.94	255.50	3	23,623	0.01%
2023/12/15	12	257.21	11.2	254.97	254.00	0.8	24,052	0.00%
2023/12/14	21	255.98	15.1	258.29	257.50	5.9	24,102	0.02%
2023/12/13	3	252.33	2	251.00	250.00	1	24,239	0.00%
2023/12/12	10	252.95	7	254.14	250.50	3	24,357	0.01%
2023/12/11	5.2	254.90	7	254.78	251.50	-1.8	24,544	-0.01%
2023/12/08	22.3	265.81	16.8	262.29	258.50	5.5	24,567	0.02%
2023/12/07	7.1	248.78	14.1	253.40	259.50	-6.9	24,442	-0.03%
2023/12/06	4	236.79	9.1	240.22	243.50	-5.1	24,601	-0.02%
2023/12/05	5.1	229.90	0	0.00	228.50	5.1	24,768	0.02%
2023/12/04	7	241.64	4	237.25	236.00	3	25,017	0.01%
2023/12/01	8	246.50	3.1	245.98	246.00	4.9	25,087	0.02%
2023/11/30	11.1	246.70	15.3	248.76	250.00	-4.2	25,309	-0.02%
2023/11/29	23.1	242.12	27.1	244.38	243.50	-4	25,290	-0.02%
2023/11/28	2	234.00	2	234.25	235.00	0	25,443	0.00%
2023/11/27	4	231.00	5	232.10	230.00	-1	26,463	0.00%
2023/11/24	1	234.00	6.2	232.85	232.00	-5.2	26,978	-0.02%
2023/11/22	7	235.15	3	235.67	233.50	4	27,809	0.01%
2023/11/21	15.1	241.47	20.2	243.47	244.00	-5.1	27,996	-0.02%
2023/11/20	3	231.00	1	233.00	233.00	2	28,514	0.01%
2023/11/17	6.1	231.75	1	231.00	230.50	5.1	28,784	0.02%
2023/11/16	6	232.33	11	231.73	233.00	-5	29,414	-0.02%
2023/11/15	8	229.88	8.1	237.12	228.50	0	29,340	0.00%
2023/11/14	6	227.83	7	228.86	229.50	-1	29,350	0.00%
2023/11/13	4.1	229.48	5	229.40	225.50	-0.9	29,605	0.00%
2023/11/10	9.1	226.88	6	228.67	230.50	3.1	29,695	0.01%
2023/11/09	8	231.38	13	230.62	231.00	-5	29,822	-0.02%
2023/11/08	13	226.62	6	225.50	224.50	7	29,683	0.02%
2023/11/07	5	218.20	5	218.70	220.50	0	29,783	0.00%
2023/11/06	11	218.18	8	219.31	220.00	3	30,121	0.01%
2023/11/03	11.4	223.99	6	222.17	220.50	5.4	30,274	0.02%
2023/11/02	13.2	230.96	11.1	228.89	226.50	2.1	30,540	0.01%
2023/11/01	3	220.00	2	218.50	221.00	1	30,490	0.00%
2023/10/31	15	231.10	18	225.64	217.50	-3	30,708	-0.01%
2023/10/30	5	234.30	5	234.00	232.50	0	30,679	0.00%
2023/10/27	3	236.50	2	236.50	235.50	1	30,856	0.00%
2023/10/26	4	234.62	4	232.38	232.00	0	31,051	0.00%
2023/10/25	7	246.71	1	248.50	245.50	6	31,115	0.02%
2023/10/24	16.1	242.32	18	245.36	247.00	-2	31,257	-0.01%
2023/10/23	7	243.29	5	241.90	239.00	2	31,608	0.01%
2023/10/20	9	242.49	10.1	240.30	241.50	-1.1	32,203	0.00%
2023/10/19	7.2	243.94	8	244.44	243.00	-0.8	32,573	0.00%
2023/10/18	27.2	251.57	23.3	253.77	246.00	3.9	33,002	0.01%
2023/10/17	28.1	267.72	22.2	264.16	261.50	5.9	32,569	0.02%
2023/10/16	3.3	267.96	2	269.00	265.50	1.3	32,685	0.00%
2023/10/13	11.2	272.41	7	270.36	271.00	4.2	33,080	0.01%
2023/10/12	13.1	282.90	11	285.95	284.50	2.1	32,909	0.01%
2023/10/11	20.4	292.53	16.6	281.52	274.00	3.8	33,130	0.01%
2023/10/06	8.2	290.80	5	290.00	289.50	3.2	33,267	0.01%
2023/10/05	6	287.75	5	288.30	288.00	1	33,634	0.00%
2023/10/04	10.1	286.42	11	285.18	287.50	-0.9	33,823	0.00%
2023/10/03	7.2	289.86	7.1	291.85	290.00	0.2	34,036	0.00%
2023/10/02	12.4	292.46	16	293.85	290.00	-3.6	34,069	-0.01%
2023/09/28	20.1	284.54	14	283.68	281.50	6.1	33,874	0.02%
2023/09/27	19	279.51	19.1	278.27	284.50	-0.1	33,745	0.00%
2023/09/26	17	278.71	20	281.00	275.50	-3	33,843	-0.01%
2023/09/25	21	275.52	24.2	275.57	274.50	-3.2	33,822	-0.01%
2023/09/22	17.1	272.28	16.2	271.95	279.00	0.9	33,668	0.00%
2023/09/21	11	261.73	8	263.32	268.50	3	33,359	0.01%
2023/09/20	25.3	267.92	26	265.17	263.50	-0.7	33,008	0.00%
2023/09/19	31	257.65	28	257.27	253.50	3	32,760	0.01%
2023/09/18	6.2	260.80	4	260.63	260.00	2.2	32,765	0.01%
2023/09/15	1	278.00	1	271.00	271.50	0	32,493	0.00%
2023/09/14	6.1	276.96	5	276.70	278.00	1.1	32,446	0.00%
2023/09/13	12	267.96	14	267.43	267.50	-2	32,186	-0.01%
2023/09/12	27.6	276.96	23	273.02	270.50	4.6	32,289	0.01%
2023/09/11	35.2	289.77	23.2	289.98	279.50	11.9	32,135	0.04%
2023/09/08	14	315.61	11	314.20	307.50	3	31,678	0.01%
2023/09/07	11.1	307.99	6	311.17	314.50	5.1	31,645	0.02%
2023/09/06	21.2	309.80	11	311.04	306.50	10.2	31,971	0.03%
2023/09/05	27.3	316.42	25	311.23	311.00	2.3	32,151	0.01%
2023/09/04	22	320.18	17	317.38	316.00	5	31,990	0.02%
2023/09/01	9.1	333.80	3	336.33	323.00	6.1	32,027	0.02%
2023/08/31	32.1	347.04	32	346.80	341.00	0.1	31,778	0.00%
2023/08/30	36.1	368.37	38	362.88	354.00	-1.8	31,011	-0.01%
2023/08/29	17	352.38	19	354.03	354.00	-2	31,023	-0.01%
2023/08/28	20	343.88	20	341.35	345.00	0	30,750	0.00%
2023/08/25	35	345.50	37	346.08	342.50	-2	30,385	-0.01%
2023/08/24	42	351.68	45.1	358.07	354.00	-3.1	30,075	-0.01%
2023/08/23	14.6	331.88	14	330.36	334.50	0.6	29,494	0.00%
2023/08/22	17.1	332.92	29.3	335.05	335.50	-12.2	30,070	-0.04%
2023/08/21	14	311.93	10	310.65	310.50	4	29,770	0.01%
2023/08/18	15.1	324.26	9	325.78	312.00	6.1	29,911	0.02%
2023/08/17	22	331.02	20	333.05	331.00	2	29,649	0.01%
2023/08/16	9	316.67	14.2	316.68	334.50	-5.2	29,316	-0.02%
2023/08/15	9.3	312.12	13.1	315.50	316.00	-3.8	29,189	-0.01%
2023/08/14	13.1	289.43	11.6	292.07	296.00	1.5	29,144	0.01%
2023/08/11	8	301.63	9	302.87	300.50	-1	29,103	0.00%
2023/08/10	17.7	304.79	11	296.14	296.00	6.7	28,971	0.02%
2023/08/09	19.3	331.87	23	330.26	328.50	-3.7	28,392	-0.01%
2023/08/08	25.1	340.03	22	338.14	333.50	3.1	27,833	0.01%
2023/08/07	20	324.55	22	330.49	336.50	-2	27,317	-0.01%
2023/08/04	6.1	302.47	8.3	305.67	306.00	-2.2	27,098	-0.01%
2023/08/02	3.1	312.82	10	300.54	297.00	-6.9	26,783	-0.03%
2023/08/01	4	313.39	3.7	319.33	319.00	0.3	26,423	0.00%
2023/07/31	18	342.00	13	321.38	314.00	5	26,171	0.02%
2023/07/28	12	339.35	10	346.25	347.50	2	25,871	0.01%
2023/07/27	15	339.66	16.1	333.40	332.00	-1	25,518	0.00%
2023/07/26	27	338.20	26	339.65	333.00	1	25,212	0.00%
2023/07/25	41.1	369.72	42	369.20	352.50	-1	24,586	0.00%
2023/07/24	39.8	331.98	48	337.04	354.50	-8.2	23,766	-0.03%
2023/07/21	25	311.66	23	318.89	322.50	2	23,010	0.01%
2023/07/20	21.1	301.45	19	303.68	305.00	2.1	22,300	0.01%
2023/07/19	25	316.28	25.2	301.09	298.50	-0.2	22,068	0.00%
2023/07/18	44.2	300.13	45.1	304.33	312.50	-0.9	21,625	0.00%
2023/07/17	30	297.22	28.2	292.43	293.50	1.8	20,944	0.01%
2023/07/14	52.3	295.64	48	294.71	296.00	4.3	20,668	0.02%
2023/07/13	33	319.58	37.4	310.82	295.50	-4.4	20,034	-0.02%
2023/07/12	28	292.39	20	299.63	304.00	8	19,203	0.04%
2023/07/11	22	278.32	22.1	276.47	276.50	-0.1	18,647	0.00%
2023/07/10	20.2	267.65	23	273.26	273.50	-2.8	18,304	-0.02%
2023/07/07	12	262.99	13.1	260.46	261.00	-1.1	17,909	-0.01%
2023/07/06	21	265.14	24.3	264.72	264.00	-3.3	17,667	-0.02%
2023/07/05	22.1	262.55	20	264.68	265.00	2.1	17,349	0.01%
2023/07/04	16.3	253.31	25	260.74	272.50	-8.7	16,996	-0.05%
2023/07/03	20.1	249.70	13	253.77	248.00	7.1	16,641	0.04%
2023/06/30	7.1	236.19	10	236.35	243.50	-3	16,329	-0.02%
2023/06/29	5	232.40	6	228.25	233.00	-1	16,120	-0.01%
2023/06/28	10.1	235.04	3	229.83	227.00	7.1	15,875	0.04%
2023/06/27	5.1	236.70	6	235.25	233.00	-0.9	15,635	-0.01%
2023/06/26	10	247.01	4.1	249.66	243.50	5.9	15,298	0.04%
2023/06/21	7	258.00	3	259.50	260.00	4	15,061	0.03%
2023/06/20	10	255.14	13	255.72	256.00	-3	14,909	-0.02%
2023/06/19	7	251.14	2	253.75	252.50	5	14,742	0.03%
2023/06/16	15	255.55	20	255.28	254.50	-5	14,558	-0.03%
2023/06/15	18	246.61	17.1	247.38	246.00	0.9	14,123	0.01%
2023/06/14	7.1	243.30	4.5	241.62	242.50	2.6	13,790	0.02%
2023/06/13	27	247.83	22	244.55	245.00	5	13,545	0.04%
2023/06/12	45.1	247.63	43.1	248.02	243.00	2.1	13,144	0.02%
2023/06/09	15.1	231.74	17.4	236.28	240.50	-2.3	12,421	-0.02%
2023/06/08	6	219.92	8.1	219.62	219.00	-2.1	11,937	-0.02%
2023/06/07	6.1	219.36	5	221.10	224.50	1.1	11,744	0.01%
2023/06/06	4	209.25	4	210.88	209.00	0	11,416	0.00%
2023/06/05	4	209.25	7	206.72	211.50	-3	11,220	-0.03%
2023/06/02	10	199.70	12.8	204.22	203.00	-2.8	10,857	-0.03%
2023/06/01	3	188.00	2.2	188.48	190.50	0.8	10,204	0.01%
2023/05/31	2.1	184.01	1	185.00	186.50	1.1	9,895	0.01%
2023/05/30	1	181.56	2	184.75	184.50	-1	9,695	-0.01%
2023/05/29	8.3	184.53	5.5	186.02	186.00	2.7	9,462	0.03%
2023/05/26	25	187.12	18	187.97	185.00	7	9,012	0.08%
2023/05/25	3	179.00	17.5	180.76	180.00	-14.5	8,182	-0.18%
2023/05/24	1.1	163.50	1.1	163.55	165.00	-0.1	7,686	0.00%
2023/05/23	1.1	161.90	1	159.52	160.00	0	7,391	0.00%
2023/05/22	1.1	163.22	0	161.00	161.50	1.1	7,261	0.02%
2023/05/19	2.1	161.69	7.4	160.90	164.00	-5.3	7,143	-0.07%
2023/05/18	3	154.00	9.2	157.57	159.50	-6.1	6,904	-0.09%
2023/05/17	3	148.18	12	149.25	149.50	-9	6,508	-0.14%
2023/05/16	3	144.17	12.1	144.94	144.50	-9.1	6,089	-0.15%
2023/05/15	0.1	136.14	0	0.00	135.50	0.1	5,715	0.00%
2023/05/12	0	138.50	0	0.00	139.00	0	5,663	0.00%
2023/05/11	2.1	140.71	4	140.50	141.00	-1.9	5,621	-0.03%
2023/05/10	1.1	134.55	3	139.50	139.50	-2	5,636	-0.03%
2023/05/09	3	138.17	10.1	139.04	139.00	-7.1	5,615	-0.13%
2023/05/05	1	137.00	7	136.71	137.00	-6	5,671	-0.11%
2023/05/04	0	0.00	3	136.00	136.00	-3	5,687	-0.05%
2023/05/03	1	132.50	0	0.00	132.50	1	5,678	0.02%
2023/05/02	0.1	135.00	2	134.50	135.00	-2	5,777	-0.03%
2023/04/27	0.2	130.50	0	131.50	131.50	0.2	5,916	0.00%
2023/04/26	0	128.50	0	0.00	129.00	0	5,943	0.00%
2023/04/25	6	130.50	0.1	129.50	129.00	5.9	5,983	0.10%
2023/04/24	1	134.50	1	134.50	135.00	0	5,966	0.00%
2023/04/21	2	132.00	2	133.50	132.00	0	6,020	0.00%
2023/04/20	0	0.00	1.1	134.89	134.00	-1.1	6,069	-0.02%
2023/04/19	0.1	135.00	6.1	134.14	134.50	-6	6,132	-0.10%
2023/04/18	1	134.50	0	0.00	135.50	1	6,115	0.02%
2023/04/17	1	136.00	1	135.00	135.00	0	6,169	0.00%
2023/04/14	0	0.00	4	134.50	134.50	-4	6,224	-0.06%
2023/04/13	2	132.51	0	0.00	132.00	2	6,302	0.03%
2023/04/12	0	0.00	2	136.50	136.50	-2	6,266	-0.03%
2023/04/11	0.1	135.17	3	135.00	135.50	-2.9	6,291	-0.05%
2023/04/10	2	134.50	2	135.00	136.50	0	6,250	0.00%
2023/04/07	6	134.00	0	0.00	134.00	6	6,227	0.10%
2023/04/06	2	137.00	5	136.40	138.00	-3	6,239	-0.05%
2023/03/31	0	0.00	0.1	132.50	133.50	-0.1	6,146	0.00%
2023/03/30	6	133.50	8.1	132.94	133.00	-2	6,240	-0.03%
2023/03/29	0	0.00	4	130.00	130.00	-4	6,253	-0.06%
2023/03/28	4.1	126.02	2.1	126.98	128.00	2	6,421	0.03%
2023/03/27	0.1	127.80	0.1	128.00	128.00	0	6,570	0.00%
2023/03/24	2.1	129.95	4	129.00	129.00	-2	6,994	-0.03%
2023/03/23	2	125.24	1	124.99	126.00	1	7,530	0.01%
2023/03/22	1	121.00	16.1	123.03	123.50	-15.1	7,667	-0.20%
2023/03/21	0	0.00	1	120.00	120.00	-1	7,596	-0.01%
2023/03/20	3	119.50	3	118.50	120.00	0	7,621	0.00%
2023/03/17	2	117.50	1	118.50	118.50	1	7,610	0.01%
2023/03/16	0	0.00	4.1	119.05	119.50	-4.1	7,638	-0.05%
2023/03/15	1.1	119.54	0	120.50	119.00	1.1	7,704	0.01%
2023/03/14	2.1	117.24	1	117.00	117.50	1.1	7,723	0.01%
2023/03/13	2	117.75	2	117.75	118.50	0	7,758	0.00%
2023/03/10	0	119.00	1.1	119.02	120.00	-1	7,731	-0.01%
2023/03/09	7	119.71	7	119.79	119.00	0	7,803	0.00%
2023/03/08	6.1	116.59	0	0.00	117.00	6.1	7,802	0.08%
2023/03/06	4.1	118.63	0.1	119.00	118.50	4	7,823	0.05%
2023/03/03	1.1	119.93	2	119.00	119.00	-0.9	8,044	-0.01%
2023/03/02	1.1	118.14	2.1	120.00	120.00	-1	8,078	-0.01%
2023/03/01	3	118.83	4	120.00	120.50	-1	8,133	-0.01%
2023/02/24	7	122.21	3	119.85	119.00	4	8,196	0.05%
2023/02/23	2	120.50	6.1	120.83	120.50	-4.1	8,349	-0.05%
2023/02/22	2.1	116.26	3	116.17	117.50	-0.9	8,626	-0.01%
2023/02/21	1	116.00	0	0.00	116.50	1	8,830	0.01%
2023/02/20	3.1	117.00	0	0.00	116.50	3.1	9,029	0.03%
2023/02/17	5	118.30	1	119.50	117.50	4	9,090	0.04%
2023/02/16	2	119.50	2	120.50	121.00	0	9,203	0.00%
2023/02/15	0	0.00	0	120.00	119.00	0	9,259	0.00%
2023/02/14	0	0.00	1	119.00	119.00	-1	9,307	-0.01%
2023/02/13	1	117.50	1	117.51	117.50	0	9,392	0.00%
2023/02/10	2.1	116.55	0	0.00	117.00	2.1	9,518	0.02%
2023/02/09	3	118.33	0	0.00	117.00	3	9,760	0.03%
2023/02/08	3	121.17	2.2	120.82	120.00	0.8	9,879	0.01%
2023/02/07	0	0.00	4.1	118.97	119.50	-4.1	9,880	-0.04%
2023/02/06	1	114.50	1	114.52	116.00	0	9,766	0.00%
2023/02/03	2.2	115.72	1	117.00	114.50	1.2	9,695	0.01%
2023/02/02	2.1	117.74	1	118.00	118.00	1.1	9,613	0.01%
2023/02/01	3	116.67	6	116.83	117.00	-3	9,610	-0.03%
2023/01/31	1	119.93	2	118.02	115.50	-1	9,642	-0.01%
2023/01/30	1	116.00	13	119.31	119.50	-12	9,570	-0.13%
2023/01/17	1	113.50	3.3	114.41	114.00	-2.3	9,451	-0.02%
2023/01/16	1	114.50	19	113.29	113.50	-18	9,558	-0.19%
2023/01/13	1	114.50	5.4	113.87	114.00	-4.4	9,583	-0.05%
2023/01/12	1	113.99	1	114.00	114.00	0	9,710	0.00%
2023/01/11	5	113.80	2	114.25	114.50	3	10,011	0.03%
2023/01/10	9	114.33	7.2	113.64	114.50	1.8	10,444	0.02%
2023/01/09	1	113.47	1	114.00	113.50	0	10,464	0.00%
2023/01/06	1	111.00	1	112.00	112.00	0	10,450	0.00%
2023/01/05	3.3	110.59	1.1	110.77	110.50	2.2	10,448	0.02%
2023/01/04	2	111.75	3	111.99	112.00	-1	10,370	-0.01%
2023/01/03	0	0.00	0.2	108.88	111.00	-0.2	10,354	0.00%
2022/12/29	1	103.50	3	105.83	107.50	-2	10,358	-0.02%
2022/12/27	0	0.00	1	106.50	106.00	-1	10,486	-0.01%
2022/12/26	2.1	106.98	0	0.00	105.00	2.1	10,496	0.02%
2022/12/23	0	104.00	6	105.00	106.50	-6	10,489	-0.06%
2022/12/22	1	103.50	3	104.67	105.00	-2	10,577	-0.02%
2022/12/21	2.1	101.50	1	101.00	101.00	1.1	10,486	0.01%
2022/12/20	2	102.00	1	106.00	100.00	1	10,440	0.01%
2022/12/19	8	103.88	2	103.50	103.00	6	10,318	0.06%
2022/12/16	9.1	107.73	0	0.00	107.00	9.1	10,187	0.09%
2022/12/15	8	114.00	26.2	115.09	114.00	-18.2	9,893	-0.18%
2022/12/14	18	106.39	18.1	106.72	107.00	-0.1	9,425	0.00%
2022/12/13	1	101.00	2	102.75	102.50	-1	9,380	-0.01%
2022/12/12	2	100.75	2	102.00	102.50	0	9,527	0.00%
2022/12/09	2	103.00	2	102.75	102.50	0	9,695	0.00%
2022/12/08	0	102.50	1	102.50	102.50	-1	9,983	-0.01%
2022/12/07	3	100.84	1.5	100.81	101.00	1.5	10,046	0.01%
2022/12/06	11.1	105.27	0.5	103.50	103.50	10.6	10,246	0.10%
2022/12/05	4.2	108.54	2	109.50	108.00	2.2	10,310	0.02%
2022/12/02	0	0.00	1	112.00	111.00	-1	10,365	-0.01%
2022/12/01	2	111.00	20	110.23	112.50	-18	10,376	-0.17%
2022/11/30	4	109.62	2	108.00	108.00	2	10,259	0.02%
2022/11/29	0.1	107.85	8	108.00	108.00	-8	10,182	-0.08%
2022/11/25	9	109.39	7	108.72	107.50	2	10,102	0.02%
2022/11/24	7	106.07	2	106.50	107.00	5	9,830	0.05%
2022/11/23	4	106.37	0.2	106.00	105.50	3.8	9,809	0.04%
2022/11/22	14.1	106.36	2	106.75	107.00	12.1	9,772	0.12%
2022/11/21	5.1	110.47	4.1	108.76	108.00	1	9,725	0.01%
2022/11/18	4.1	111.51	14.4	111.76	113.00	-10.3	9,512	-0.11%
2022/11/17	1.2	107.00	3.1	106.62	107.00	-2	9,089	-0.02%
2022/11/16	1	99.10	12.4	103.64	104.00	-11.4	8,886	-0.13%
2022/11/15	0.1	99.32	3	98.40	99.00	-3	8,682	-0.03%
2022/11/14	1.2	99.48	1.1	99.79	100.50	0.2	8,649	0.00%
2022/11/11	2	102.25	2	102.50	101.00	0	8,571	0.00%
2022/11/10	3.3	100.30	2.1	101.18	100.50	1.2	8,519	0.01%
2022/11/09	3	102.49	10.4	101.48	102.50	-7.3	8,495	-0.09%
2022/11/08	12	101.41	18	101.83	101.00	-6	8,550	-0.07%
2022/11/07	25	98.78	27	100.41	102.00	-2	8,528	-0.02%
2022/11/04	9	95.83	9.1	96.20	96.80	-0.1	8,287	0.00%
2022/11/03	4	94.55	5.2	94.64	95.10	-1.2	8,107	-0.02%
2022/11/02	0	0.00	2	92.40	92.50	-2	7,989	-0.03%
2022/11/01	1	91.31	1	91.50	91.50	0	7,996	0.00%
2022/10/31	1.2	92.94	2	92.50	92.50	-0.8	8,003	-0.01%
2022/10/28	2	92.45	6	92.42	92.50	-4	8,131	-0.05%
2022/10/27	2	92.80	4	92.93	93.00	-2	8,161	-0.02%
2022/10/26	5.2	91.22	7	91.39	91.30	-1.8	8,133	-0.02%
2022/10/25	1	90.68	1	90.20	90.20	0	8,121	0.00%
2022/10/24	2	91.35	12	91.94	90.00	-10	8,135	-0.12%
2022/10/21	4	89.80	0	0.00	90.30	4	8,075	0.05%
2022/10/20	0	88.60	0	0.00	90.00	0	8,092	0.00%
2022/10/19	12	91.35	4.1	91.13	91.60	7.9	8,056	0.10%
2022/10/18	3	87.30	5	90.78	89.30	-2	7,844	-0.03%
2022/10/17	4	79.38	6	80.75	83.10	-2	7,549	-0.03%
2022/10/14	1	82.63	1	82.60	82.10	0	7,581	0.00%
2022/10/07	0	86.10	3	84.77	84.80	-3	7,914	-0.04%
2022/10/06	0	89.10	4	90.70	89.00	-4	7,802	-0.05%
2022/10/05	0.1	91.13	0	0.00	90.60	0.1	7,777	0.00%
2022/10/04	2	90.60	1	90.50	90.70	1	7,749	0.01%
2022/10/03	1.1	88.11	1	88.00	88.40	0.1	7,675	0.00%
2022/09/29	0	0.00	2.1	90.26	88.90	-2.1	7,691	-0.03%
2022/09/28	1	90.20	2	88.70	88.40	-1	7,664	-0.01%
2022/09/27	1	88.60	0	0.00	89.00	1	7,667	0.01%
2022/09/26	2.2	89.40	0	0.00	89.20	2.2	7,668	0.03%
2022/09/23	1.1	92.04	0	0.00	92.20	1.1	7,904	0.01%
2022/09/22	1	91.80	1	92.70	93.00	0	7,956	0.00%
2022/09/21	0	0.00	17	91.78	90.00	-17	7,830	-0.22%
2022/09/20	5.2	93.16	1	92.50	93.20	4.2	7,646	0.05%
2022/09/19	8	95.11	9	95.49	95.30	-1	7,475	-0.01%
2022/09/16	1	96.15	0	0.00	93.70	1	7,292	0.01%
2022/09/15	18	93.44	4.1	95.87	95.50	13.9	7,172	0.19%
2022/09/14	0.5	91.71	12.1	92.47	91.00	-11.7	6,920	-0.17%
2022/09/13	4.5	93.87	23.4	92.53	92.90	-18.8	6,768	-0.28%
2022/09/12	4	90.45	3.2	89.97	91.10	0.8	6,573	0.01%
2022/09/08	1	81.80	4	85.33	86.20	-3	6,484	-0.05%
2022/09/07	3.2	80.44	0	0.00	80.30	3.2	6,467	0.05%
2022/09/06	1.1	83.41	1	81.20	81.20	0.1	6,615	0.00%
2022/09/05	0.1	84.10	1	83.70	83.50	-1	6,663	-0.01%
2022/09/02	0	0.00	3	85.27	85.10	-3	6,708	-0.04%
2022/09/01	3	84.33	0	0.00	83.90	3	6,762	0.04%
2022/08/31	2	84.60	2	85.15	85.90	0	6,740	0.00%
2022/08/30	15	84.70	0	0.00	84.50	15	6,789	0.22%
2022/08/29	2.1	84.21	1	84.80	84.80	1.1	6,829	0.02%
2022/08/26	1	86.70	1	86.50	87.00	0	6,799	0.00%
2022/08/25	2	85.50	0	0.00	85.70	2	6,768	0.03%
2022/08/24	0.2	83.73	0	0.00	83.50	0.2	6,749	0.00%
2022/08/23	1	83.30	0	0.00	83.50	1	6,791	0.01%
2022/08/22	2	85.70	3	85.13	85.00	-1	6,893	-0.01%
2022/08/19	2	86.62	5	87.50	87.10	-3	6,903	-0.04%
2022/08/18	1	85.10	3	86.03	86.90	-2	6,890	-0.03%
2022/08/17	1.1	83.87	1	85.20	85.30	0.1	6,838	0.00%
2022/08/16	0.1	84.27	0	0.00	83.60	0.1	6,825	0.00%
2022/08/15	13	85.29	7	85.10	85.20	6	6,797	0.09%
2022/08/12	3	82.47	2	81.65	82.80	1	6,669	0.01%
2022/08/11	1.1	80.41	0	0.00	80.30	1.1	6,549	0.02%
2022/08/10	1	79.30	0	0.00	79.30	1	6,543	0.02%
2022/08/09	1.1	79.34	2	79.85	79.90	-0.9	6,553	-0.01%
2022/08/08	8	79.56	1	79.60	79.70	7	6,590	0.11%
2022/08/05	0.1	80.77	1	80.20	80.60	-0.9	6,588	-0.01%
2022/08/04	13.1	80.50	9	79.72	79.60	4.1	6,598	0.06%
2022/08/03	2.1	92.20	1	92.70	92.30	1.1	6,507	0.02%
2022/08/02	1	92.50	2	92.30	92.20	-1	6,427	-0.02%
2022/08/01	4	92.73	0	0.00	93.30	4	6,343	0.06%
2022/07/29	0.4	91.77	0	0.00	91.40	0.4	6,304	0.01%
2022/07/28	1	91.01	0	0.00	90.70	1	6,307	0.02%
2022/07/27	0	0.00	4	88.90	91.00	-4	6,285	-0.06%
2022/07/26	1.2	90.20	0	0.00	89.80	1.2	6,222	0.02%
2022/07/25	1.1	93.37	0	0.00	94.00	1.1	6,130	0.02%
2022/07/22	6.1	96.41	0	0.00	95.30	6.1	6,050	0.10%
2022/07/21	5	97.00	0	0.00	97.90	5	5,927	0.08%
2022/07/20	4	96.53	3	96.23	96.80	1	5,880	0.02%
2022/07/19	2	94.70	6	94.43	93.80	-4	5,812	-0.07%
2022/07/18	1	90.81	2.3	90.65	91.80	-1.3	5,674	-0.02%
2022/07/15	0.1	87.30	0	0.00	87.40	0.1	5,653	0.00%
2022/07/13	0	86.00	1	86.10	86.00	-1	5,840	-0.02%
2022/07/12	2.1	83.66	1	83.40	83.40	1.1	5,872	0.02%
2022/07/08	0	88.50	2	88.20	89.30	-2	5,914	-0.03%
2022/07/07	5	86.38	4	85.88	86.70	1	5,950	0.02%
2022/07/06	0.1	87.51	2	87.60	86.00	-1.9	6,044	-0.03%
2022/07/05	0	0.00	1	86.00	86.20	-1	6,044	-0.02%
2022/07/04	0.2	83.16	1	83.50	83.40	-0.8	6,076	-0.01%
2022/07/01	4.1	83.92	1	82.30	81.50	3.1	6,107	0.05%
2022/06/30	2.1	89.67	0	0.00	88.70	2.1	5,859	0.04%
2022/06/29	2	91.10	0	0.00	92.00	2	5,812	0.03%
2022/06/28	0	93.93	0	0.00	93.00	0	5,798	0.00%
2022/06/27	0	95.40	0.1	95.60	95.30	-0.1	5,842	0.00%
2022/06/24	0	94.00	0	0.00	94.10	0	5,882	0.00%
2022/06/23	0	92.20	0	0.00	92.30	0	5,883	0.00%
2022/06/22	3	92.70	0	0.00	92.10	3	5,892	0.05%
2022/06/21	0.1	94.60	2	96.50	96.50	-1.9	5,892	-0.03%
2022/06/20	2	93.60	0	0.00	93.90	2	5,958	0.03%
2022/06/17	2.1	96.83	1	98.30	98.00	1.1	6,056	0.02%
2022/06/16	1	99.03	0	0.00	98.80	1	6,177	0.02%
2022/06/15	7	102.00	7.1	102.65	100.00	-0.1	6,163	0.00%
2022/06/14	3	103.33	1	105.00	104.00	2	6,154	0.03%
2022/06/10	2	110.00	0.4	110.00	109.50	1.6	6,272	0.03%
2022/06/09	1	114.50	1	114.50	114.00	0	6,453	0.00%
2022/06/08	0	115.50	0	0.00	114.50	0	6,731	0.00%
2022/06/07	0	113.50	1.3	113.65	114.00	-1.3	6,811	-0.02%
2022/06/06	1	110.50	0	0.00	110.50	1	6,889	0.01%
2022/06/01	5	112.30	5	113.50	112.50	0	7,227	0.00%
2022/05/31	3	113.00	0	0.00	113.00	3	7,306	0.04%
2022/05/30	2.1	112.98	3.1	113.00	112.50	-1	7,376	-0.01%
2022/05/26	2	105.75	0	0.00	105.00	2	7,523	0.03%
2022/05/25	2	105.50	0	0.00	105.50	2	7,686	0.03%
2022/05/24	6	104.92	0	0.00	104.50	6	7,831	0.08%
2022/05/23	1	105.50	0	0.00	105.50	1	7,936	0.01%
2022/05/20	3	108.33	16	109.81	107.00	-13	8,155	-0.16%
2022/05/18	2	109.75	1	109.50	110.50	1	8,338	0.01%
2022/05/17	1	108.50	1	109.00	108.50	0	8,414	0.00%
2022/05/16	0	110.50	0	0.00	107.50	0	8,507	0.00%
2022/05/13	2	107.00	4	106.00	108.00	-2	8,587	-0.02%
2022/05/12	0	0.00	2	105.50	105.50	-2	8,662	-0.02%
2022/05/11	11	107.05	4	106.75	106.00	7	8,893	0.08%
2022/05/10	2	107.26	1	108.50	110.00	1	8,902	0.01%
2022/05/09	0.3	110.31	1	110.00	110.00	-0.7	9,013	-0.01%
2022/05/06	1.1	111.03	2	111.00	111.50	-0.9	9,231	-0.01%
2022/05/05	1.1	115.46	0	0.00	114.50	1.1	9,365	0.01%
2022/05/04	0	112.50	3	114.17	115.00	-3	9,416	-0.03%
2022/05/03	2	110.75	0	0.00	111.00	2	9,440	0.02%
2022/04/29	4	111.00	0	0.00	108.50	4	9,485	0.04%
2022/04/28	1.1	107.55	1	108.50	108.00	0.1	9,529	0.00%
2022/04/27	0	0.00	1	106.00	107.50	-1	9,616	-0.01%
2022/04/26	1	107.03	1	109.00	108.50	0	9,599	0.00%
2022/04/25	3.1	107.68	6	108.08	107.00	-2.9	9,596	-0.03%
2022/04/22	1.2	111.87	0	0.00	111.50	1.2	9,530	0.01%
2022/04/21	11.1	113.51	0	0.00	113.50	11.1	9,544	0.12%
2022/04/20	2.1	114.76	2	115.50	116.00	0.1	9,565	0.00%
2022/04/19	3.3	113.40	1	114.00	113.50	2.3	9,539	0.02%
2022/04/18	0.1	111.58	3	110.00	111.00	-2.9	9,657	-0.03%
2022/04/15	0.1	113.60	0	0.00	112.50	0.1	9,847	0.00%
2022/04/14	2.3	116.18	3	115.00	114.50	-0.7	10,028	-0.01%
2022/04/13	3.1	115.84	0	0.00	116.00	3.1	10,073	0.03%
2022/04/12	3.2	117.69	3	118.00	117.00	0.2	10,092	0.00%
2022/04/11	4	120.13	1	119.00	119.50	3	10,188	0.03%
2022/04/08	2.3	121.85	2	122.50	122.50	0.3	10,174	0.00%
2022/04/07	5.5	124.68	0	0.00	122.50	5.5	10,113	0.05%
2022/04/06	0.5	128.00	1	129.50	127.50	-0.5	10,048	0.00%
2022/04/01	2	128.76	0	0.00	130.50	2	10,021	0.02%
2022/03/31	0	130.00	3	129.67	130.00	-3	10,067	-0.03%
2022/03/30	5	131.50	5	130.00	130.00	0	10,111	0.00%
2022/03/29	3	131.00	3	131.33	131.00	0	10,208	0.00%
2022/03/28	3	130.33	2	129.75	131.50	1	10,345	0.01%
2022/03/25	4	130.75	19	129.87	130.50	-15	10,598	-0.14%
2022/03/24	3	129.50	1	129.00	129.50	2	10,745	0.02%
2022/03/23	4	129.25	1	129.00	129.00	3	10,883	0.03%
2022/03/22	8	127.44	4	126.88	128.50	4	11,334	0.04%
2022/03/21	16	132.72	1	131.00	131.00	15	11,369	0.13%
2022/03/18	3.1	129.34	1	130.50	130.50	2.1	11,535	0.02%
2022/03/17	11	130.32	5	130.60	130.50	6	12,011	0.05%
2022/03/16	2	127.75	0	0.00	127.00	2	12,303	0.02%
2022/03/15	17.2	128.08	3	127.17	126.00	14.2	12,771	0.11%
2022/03/14	7	128.86	7	129.86	130.50	0	13,145	0.00%
2022/03/11	10	133.30	2	132.75	133.00	8	13,092	0.06%
2022/03/10	2	138.25	6	142.42	138.50	-4	13,162	-0.03%
2022/03/09	9	135.67	3	136.33	136.00	6	13,254	0.05%
2022/03/08	22	135.25	0	0.00	135.50	22	13,304	0.17%
2022/03/07	11	140.36	0	0.00	139.50	11	13,326	0.08%
2022/03/04	0	0.00	6	148.08	148.00	-6	13,289	-0.05%
2022/03/03	2	148.25	3	149.33	148.50	-1	13,403	-0.01%
2022/03/02	1	146.00	1.2	145.50	146.00	-0.1	13,442	0.00%
2022/03/01	1	145.00	3	146.00	145.50	-2	13,445	-0.01%
2022/02/25	9	141.11	4.1	140.52	140.00	4.9	13,345	0.04%
2022/02/24	1.1	143.39	1	141.00	141.00	0.1	13,363	0.00%
2022/02/23	0.1	146.04	2.1	145.94	148.00	-1.9	13,405	-0.01%
2022/02/22	5.1	141.60	0	0.00	140.00	5.1	13,560	0.04%
2022/02/21	10	147.95	1	148.00	147.50	9	13,689	0.07%
2022/02/18	2	150.25	1	151.50	152.50	1	13,886	0.01%
2022/02/17	0.1	151.90	3	152.17	152.50	-3	14,252	-0.02%
2022/02/16	12.1	152.21	5.1	151.41	151.50	7	14,789	0.05%
2022/02/15	5	148.89	10	147.30	149.50	-5	15,392	-0.03%
2022/02/14	8	144.44	14	144.72	143.50	-6	15,733	-0.04%
2022/02/11	10	149.56	6	150.67	148.00	4	16,225	0.02%
2022/02/10	6	150.42	5.3	151.72	150.00	0.7	16,909	0.00%
2022/02/09	3	152.50	5	153.00	152.50	-2	17,851	-0.01%
2022/02/08	10.2	150.42	7	151.71	152.50	3.2	18,397	0.02%
2022/02/07	0	0.00	2	143.25	146.00	-2	18,438	-0.01%
2022/01/26	2	138.75	0	0.00	137.50	2	18,851	0.01%
2022/01/25	1	140.00	0	0.00	142.00	1	19,252	0.01%
2022/01/24	1	138.50	2	137.75	140.00	-1	19,863	-0.01%
2022/01/21	2	140.00	3	141.00	141.00	-1	20,164	0.00%
2022/01/20	4	142.75	1	146.00	142.00	3	20,174	0.01%
2022/01/18	4	143.88	0	0.00	143.00	4	20,268	0.02%
2022/01/14	4	136.50	1	137.50	138.50	3	20,520	0.01%
2022/01/13	1	140.00	0	0.00	139.50	1	21,100	0.00%
2022/01/12	1	140.50	0	0.00	142.00	1	21,156	0.00%
2022/01/11	1	143.50	1	143.00	141.00	0	21,319	0.00%
2022/01/10	2	143.00	2	143.75	149.00	0	21,764	0.00%
2022/01/07	6.2	147.42	1	147.50	147.50	5.2	21,736	0.02%
2022/01/06	1	150.50	3	155.17	154.50	-2	21,802	-0.01%
2022/01/05	1	154.50	1	154.00	154.00	0	22,262	0.00%
2022/01/04	4	154.88	7	153.79	152.50	-3	23,353	-0.01%
2022/01/03	1	156.50	0	0.00	156.50	1	24,034	0.00%
2021/12/30	2	153.50	0	0.00	155.50	2	24,047	0.01%
2021/12/29	0	0.00	0.2	156.00	154.00	-0.2	24,031	0.00%
2021/12/28	2	156.75	2	156.75	156.50	0	24,030	0.00%
2021/12/27	0	0.00	1	158.00	155.00	-1	24,009	0.00%
2021/12/24	1	156.00	1	154.50	156.00	0	23,957	0.00%
2021/12/23	3.1	156.65	3	156.00	155.00	0.1	23,949	0.00%
2021/12/22	3	156.00	4	157.38	157.00	-1	23,896	0.00%
2021/12/21	6	152.17	6.3	151.90	155.00	-0.3	23,739	0.00%
2021/12/20	6	157.75	4.1	155.32	153.50	1.9	23,512	0.01%
2021/12/17	5	154.30	3	155.17	154.50	2	23,365	0.01%
2021/12/16	16	160.29	20	159.55	158.00	-4	23,232	-0.02%
2021/12/15	12.5	152.52	11.2	153.19	152.50	1.3	22,701	0.01%
2021/12/14	6.3	155.09	6.1	153.34	151.50	0.2	22,456	0.00%
2021/12/13	11	157.96	17.1	159.11	160.00	-6.1	22,105	-0.03%
2021/12/10	7.3	150.40	5.1	150.51	152.50	2.3	21,555	0.01%
2021/12/09	3	147.34	8.1	147.13	148.00	-5.1	21,107	-0.02%
2021/12/08	4	140.75	12	139.92	142.50	-8	20,581	-0.04%
2021/12/07	4	132.63	0.3	135.00	132.50	3.8	20,071	0.02%
2021/12/06	9.1	134.34	3	134.83	134.50	6.1	19,908	0.03%
2021/12/03	3	140.17	15	141.03	141.00	-12	19,687	-0.06%
2021/12/02	5	137.00	4	137.38	136.50	1	19,627	0.01%
2021/12/01	4.3	136.88	3	138.33	139.00	1.3	19,526	0.01%
2021/11/30	2	136.00	2	135.50	136.00	0	19,466	0.00%
2021/11/29	7	131.14	5	131.10	132.00	2	19,444	0.01%
2021/11/26	0	0.00	6	132.92	135.00	-6	19,377	-0.03%
2021/11/25	1	134.50	3	135.00	134.00	-2	19,277	-0.01%
2021/11/24	3	133.00	3	134.00	134.00	0	19,241	0.00%
2021/11/23	4	134.25	2	135.00	134.50	2	19,141	0.01%
2021/11/22	8	138.44	4	137.63	138.00	4	18,983	0.02%
2021/11/19	6	141.25	22	140.80	141.00	-16	18,878	-0.08%
2021/11/18	19	141.55	8	141.19	138.50	11	18,774	0.06%
2021/11/17	10	137.75	8	140.13	143.00	2	18,459	0.01%
2021/11/16	20	139.05	13	139.88	140.50	7	18,248	0.04%
2021/11/15	14	139.18	10	136.95	136.00	4	17,904	0.02%
2021/11/12	34.1	133.65	50	133.01	135.50	-15.9	17,418	-0.09%
2021/11/11	37.2	139.05	31	138.10	137.00	6.1	16,805	0.04%
2021/11/10	10.1	138.09	10	138.16	139.00	0	16,617	0.00%
2021/11/09	15.1	137.37	16	136.03	136.50	-0.9	16,104	-0.01%
2021/11/08	15	130.97	30.7	130.82	133.50	-15.7	15,262	-0.10%
2021/11/05	31	126.76	16.1	126.11	124.00	14.9	14,409	0.10%
2021/11/04	10	122.35	4	123.38	121.00	6	13,781	0.04%
2021/11/03	3	121.50	16	122.63	123.00	-13	13,598	-0.10%
2021/11/02	9	118.45	4	121.75	118.50	5	13,020	0.04%
2021/11/01	12	116.83	26	118.02	119.50	-14	12,583	-0.11%
2021/10/29	8	111.56	14.1	110.89	112.50	-6.1	11,904	-0.05%
2021/10/28	2.1	108.00	2	107.50	107.50	0.1	11,594	0.00%
2021/10/27	2	107.25	1	107.50	108.00	1	11,525	0.01%
2021/10/26	0	0.00	1	106.00	105.50	-1	11,465	-0.01%
2021/10/25	1	104.00	2	105.00	104.00	-1	11,395	-0.01%
2021/10/22	0	0.00	34.1	105.06	105.00	-34.1	11,377	-0.30%
2021/10/21	52.2	111.95	15	111.87	106.50	37.2	11,294	0.33%
2021/10/20	6	110.33	9	109.44	110.00	-3	10,860	-0.03%
2021/10/19	6	109.00	7.1	108.63	110.00	-1.1	10,784	-0.01%
2021/10/18	19	109.97	16	110.50	107.00	3	10,665	0.03%
2021/10/15	9	106.67	6.4	106.14	107.00	2.6	10,137	0.03%
2021/10/14	7	104.86	11	104.77	104.50	-4	9,964	-0.04%
2021/10/13	37	105.31	42	105.71	107.00	-5	9,776	-0.05%
2021/10/12	41.3	104.20	40.5	104.43	105.00	0.8	9,222	0.01%
2021/10/08	8.1	95.99	19	98.75	100.50	-10.9	8,078	-0.13%
2021/10/07	1	90.00	4	89.90	91.80	-3	7,290	-0.04%
2021/10/01	4.2	85.80	4	86.53	86.00	0.2	7,741	0.00%
2021/09/30	2	85.55	2	86.35	86.80	0	7,810	0.00%
2021/09/29	5	87.00	2	86.80	86.90	3	7,877	0.04%
2021/09/27	0	0.00	0	91.10	90.50	0	7,945	0.00%
2021/09/23	1	93.00	1	92.00	93.00	0	7,945	0.00%
2021/09/17	1	90.90	0	0.00	91.10	1	8,137	0.01%
2021/09/16	0	0.00	1	90.50	90.90	-1	8,304	-0.01%
2021/09/13	0	0.00	26	91.13	90.10	-26	8,842	-0.29%
2021/09/10	27	90.04	1	90.50	90.30	26	9,126	0.28%
2021/09/09	10	88.20	10	88.80	89.90	0	9,546	0.00%
2021/09/08	0.2	88.60	7	88.96	87.70	-6.8	9,669	-0.07%
2021/09/07	11	91.95	11	91.84	91.30	0	9,625	0.00%
2021/09/06	5	90.90	1	91.20	90.70	4	9,556	0.04%
2021/09/02	3	89.37	0	0.00	88.80	3	9,559	0.03%
2021/08/30	0.4	85.50	0	0.00	85.30	0.4	9,551	0.00%
2021/08/26	0	0.00	1	86.60	86.00	-1	9,584	-0.01%
2021/08/25	0	87.30	0	0.00	87.20	0	9,663	0.00%
2021/08/24	3.3	86.20	0	0.00	86.20	3.3	9,735	0.03%
2021/08/20	1	83.10	0	0.00	81.50	1	9,748	0.01%
2021/08/19	1	83.70	0	0.00	83.10	1	9,724	0.01%
2021/08/17	6	87.55	5	86.10	85.60	1	10,014	0.01%
2021/08/12	2	90.75	0	0.00	94.60	2	10,641	0.02%
2021/08/09	0	0.00	6	99.60	99.10	-6	11,543	-0.05%
2021/08/05	12	97.43	19	97.11	97.20	-7	12,496	-0.06%
2021/08/04	10	98.60	12	99.15	99.30	-2	12,478	-0.02%
2021/08/03	1	98.50	19	99.20	98.50	-18	12,714	-0.14%
2021/08/02	2	99.40	0	0.00	99.50	2	13,015	0.02%
2021/07/30	18.1	99.61	0	0.00	100.00	18.1	13,181	0.14%
2021/07/29	3	100.37	0	0.00	98.80	3	13,315	0.02%
2021/07/28	1	99.80	5	100.30	99.50	-4	13,431	-0.03%
2021/07/27	14	104.43	12	103.46	101.00	2	13,611	0.01%
2021/07/26	11	101.82	9.1	101.43	101.00	2	13,723	0.01%
2021/07/23	1.1	97.12	8	97.06	97.00	-6.9	13,571	-0.05%
2021/07/22	0.2	98.00	0	0.00	97.30	0.2	13,652	0.00%
2021/07/21	2	96.90	0	0.00	96.10	2	13,730	0.01%
2021/07/20	2	99.75	1	99.00	98.90	1	13,774	0.01%
2021/07/19	2.1	100.24	27	97.40	100.00	-25	13,920	-0.18%
2021/07/16	24.1	98.12	1.1	97.86	97.80	23	13,929	0.16%
2021/07/15	5.2	96.71	1	97.40	97.40	4.2	13,973	0.03%
2021/07/14	6.2	96.00	2	97.30	95.30	4.2	14,038	0.03%
2021/07/13	1	99.30	0	0.00	97.20	1	14,178	0.01%
2021/07/12	10.1	98.68	4	98.70	97.60	6.1	14,447	0.04%
2021/07/09	2	101.25	0.1	102.50	101.00	1.9	14,393	0.01%
2021/07/08	2.5	105.70	2	105.50	105.50	0.5	14,472	0.00%
2021/07/07	2	112.50	8	112.00	113.00	-6	14,399	-0.04%
2021/07/06	4	112.50	1.5	113.17	112.50	2.5	14,384	0.02%
2021/07/05	2.3	110.71	18	110.36	111.50	-15.7	14,430	-0.11%
2021/07/02	3	107.33	12	107.04	107.00	-9	14,340	-0.06%
2021/07/01	4.1	106.88	0	0.00	107.00	4.1	14,338	0.03%
2021/06/30	7.1	106.72	14.1	106.97	107.50	-7	14,348	-0.05%
2021/06/29	5	107.20	1.1	107.05	106.50	3.9	14,334	0.03%
2021/06/28	11	106.14	10.2	106.98	110.00	0.8	14,388	0.01%
2021/06/25	30.2	110.02	11.5	109.19	108.50	18.7	14,245	0.13%
2021/06/24	1.1	112.00	3.2	112.03	112.00	-2.2	14,121	-0.02%
2021/06/23	5	111.50	2	111.00	110.50	3	14,188	0.02%
2021/06/22	14.2	113.84	4	114.00	111.00	10.2	14,126	0.07%
2021/06/21	48.5	120.18	21.2	120.00	118.00	27.3	13,793	0.20%
2021/06/18	5.1	122.16	38.1	121.36	125.00	-33	13,541	-0.24%
2021/06/17	2	114.75	3	115.17	116.00	-1	13,286	-0.01%
2021/06/16	5	112.10	10	112.35	112.00	-5	13,203	-0.04%
2021/06/15	27	112.15	2	113.50	112.50	25	13,380	0.19%
2021/06/11	3	111.50	0	0.00	111.00	3	13,419	0.02%
2021/06/10	20	114.18	4	114.25	114.00	16	13,623	0.12%
2021/06/09	0	0.00	1	115.00	113.50	-1	13,743	-0.01%
2021/06/08	2.2	111.84	1	112.00	110.50	1.2	13,739	0.01%
2021/06/07	0	0.00	1	108.50	111.50	-1	13,982	-0.01%
2021/06/04	2	113.00	0	0.00	112.00	2	14,326	0.01%
2021/06/02	1.2	113.17	1.1	110.64	110.00	0	14,698	0.00%
2021/06/01	4	114.75	5.4	114.11	113.50	-1.4	14,626	-0.01%
2021/05/31	3	109.33	2	109.25	110.00	1	14,522	0.01%
2021/05/28	4	108.00	6	108.25	108.00	-2	14,490	-0.01%
2021/05/27	2	104.50	1	105.00	105.00	1	14,401	0.01%
2021/05/26	3.2	103.62	2	107.00	103.00	1.2	14,398	0.01%
2021/05/25	3	102.34	4	104.75	106.00	-1	14,306	-0.01%
2021/05/24	6	97.33	4	97.68	99.10	2	14,150	0.01%
2021/05/21	10	99.13	4	100.98	99.60	6	14,500	0.04%
2021/05/20	8.3	102.43	1	103.00	102.00	7.3	14,231	0.05%
2021/05/19	7.2	113.79	1	118.50	113.00	6.2	13,924	0.04%
2021/05/18	3.1	114.90	1	115.00	115.00	2.1	13,880	0.02%
2021/05/17	1	104.00	5.1	105.80	106.50	-4.1	13,825	-0.03%
2021/05/14	2	101.75	3	101.65	100.00	-1	13,398	-0.01%
2021/05/13	5	95.07	6	97.57	97.20	-1	13,010	-0.01%
2021/05/12	1	104.49	0	104.00	104.00	1	12,347	0.01%
2021/05/11	13	117.77	0	0.00	115.50	13	12,296	0.11%
2021/05/10	4.1	125.68	6	128.00	128.00	-1.9	12,100	-0.02%
2021/05/07	4.1	121.38	1.1	122.18	122.00	3	11,789	0.03%
2021/05/06	5	122.30	1	120.00	120.00	4	11,685	0.03%
2021/05/05	1	124.51	5.3	124.63	123.50	-4.3	11,554	-0.04%
2021/05/04	5	122.40	3.5	123.57	121.50	1.5	11,406	0.01%
2021/05/03	2.4	127.78	4	129.63	125.00	-1.6	11,245	-0.01%
2021/04/29	3.5	122.14	12	120.67	123.00	-8.5	11,012	-0.08%
2021/04/28	4	121.25	1	120.00	120.50	3	10,953	0.03%
2021/04/27	4.6	118.00	2	119.25	119.00	2.6	10,947	0.02%
2021/04/26	7	114.07	10	115.45	117.00	-3	10,762	-0.03%
2021/04/23	1	107.50	5	107.20	111.00	-4	10,613	-0.04%
2021/04/22	2	103.78	6	106.50	104.00	-4	10,485	-0.04%
2021/04/21	3	107.83	0	0.00	106.50	3	10,433	0.03%
2021/04/20	4	108.00	7	107.36	108.00	-3	10,536	-0.03%
2021/04/19	5	109.80	2	109.00	110.00	3	10,499	0.03%
2021/04/16	8	116.50	7.3	115.79	115.50	0.7	10,319	0.01%
2021/04/15	3.2	107.60	2	107.75	108.00	1.2	10,045	0.01%
2021/04/14	2	105.00	4.7	105.32	107.50	-2.7	9,963	-0.03%
2021/04/12	1	105.00	7	104.93	104.00	-6	9,844	-0.06%
2021/04/09	0	0.00	3.3	102.35	102.00	-3.3	9,781	-0.03%
2021/04/08	3	99.17	1	100.00	98.80	2	9,660	0.02%
2021/04/07	1	101.00	1	101.00	100.50	0	9,626	0.00%
2021/04/06	0	0.00	1	99.60	99.60	-1	9,614	-0.01%
2021/03/30	0	0.00	2	97.10	96.80	-2	9,388	-0.02%
2021/03/26	0	0.00	2	96.45	97.30	-2	9,390	-0.02%
2021/03/25	0	0.00	2	94.50	94.80	-2	9,360	-0.02%
2021/03/23	1	96.80	0	0.00	96.70	1	9,391	0.01%
2021/03/22	2	98.00	2	96.70	97.10	0	9,377	0.00%
2021/03/19	0	0.00	1	96.50	96.80	-1	9,286	-0.01%
2021/03/18	2	96.10	2	96.65	96.20	0	9,267	0.00%
2021/03/17	1	93.90	0	0.00	93.70	1	9,111	0.01%
2021/03/16	3	93.17	21	95.03	95.50	-18	9,134	-0.20%
2021/03/15	0	0.00	1	94.40	94.70	-1	9,070	-0.01%
2021/03/12	6	94.85	1	93.30	93.50	5	9,105	0.05%
2021/03/11	15	95.43	16	95.73	95.80	-1	9,014	-0.01%
2021/03/10	1	89.00	6.2	91.18	92.40	-5.2	8,729	-0.06%
2021/03/09	3	90.60	10.9	89.75	90.60	-7.8	8,454	-0.09%
2021/03/08	5	87.88	5	87.98	87.40	0	8,222	0.00%
2021/03/05	2	84.20	1	84.50	85.40	1	8,024	0.01%
2021/03/04	2	86.20	2	84.50	85.00	0	8,003	0.00%
2021/03/03	0	84.90	0	0.00	84.60	0	8,022	0.00%
2021/03/02	3	87.13	0	0.00	85.30	3	7,980	0.04%
2021/02/26	0.1	86.80	2	87.00	87.00	-1.9	7,937	-0.02%
2021/02/24	0.2	89.50	3	90.00	88.20	-2.8	8,013	-0.03%
2021/02/23	18	91.67	11.1	90.58	90.20	6.9	8,056	0.09%
2021/02/22	0.1	87.00	5.2	86.78	87.80	-5.1	7,612	-0.07%
2021/02/19	1	83.40	3	84.43	85.00	-2	7,414	-0.03%
2021/02/18	4	85.70	1	85.00	85.30	3	7,308	0.04%
2021/02/17	5	83.32	11	83.65	85.10	-6	7,090	-0.08%
2021/02/05	0	0.00	7	79.50	79.10	-7	6,712	-0.10%
2021/02/04	2.2	78.05	0	0.00	77.00	2.2	6,653	0.03%
2021/02/02	6	78.27	1	78.30	78.10	5	6,707	0.07%
2021/01/28	1	78.90	3	79.33	78.90	-2	6,647	-0.03%
2021/01/26	0	0.00	4	80.65	79.60	-4	6,558	-0.06%
2021/01/25	0	0.00	5	80.52	80.60	-5	6,531	-0.08%
2021/01/22	0	0.00	1	77.90	78.60	-1	6,476	-0.02%
2021/01/21	1	76.00	0	0.00	76.10	1	6,645	0.02%
2021/01/20	1	76.30	0	0.00	76.00	1	7,126	0.01%
2021/01/19	3	79.57	0	0.00	79.70	3	6,990	0.04%
2021/01/15	1	80.90	5	80.20	79.90	-4	6,970	-0.06%
2021/01/14	1	80.80	10	81.41	80.60	-9	6,955	-0.13%
2021/01/13	1	81.00	6	81.00	81.30	-5	6,921	-0.07%
2021/01/12	2	79.40	3	79.23	79.00	-1	6,807	-0.01%
2021/01/11	2	78.30	2	79.00	79.20	0	6,749	0.00%
2021/01/08	3	78.00	2	78.85	79.10	1	6,695	0.01%
2021/01/06	3	78.17	0	0.00	77.80	3	6,613	0.05%
2021/01/05	0	0.00	2	78.85	78.90	-2	6,566	-0.03%
2021/01/04	0	0.00	8	78.53	78.50	-8	6,500	-0.12%
2020/12/31	0	0.00	3	78.43	77.80	-3	6,519	-0.05%
2020/12/29	4	77.55	2	77.25	77.30	2	6,531	0.03%
2020/12/28	1	77.50	1	77.40	77.60	0	6,546	0.00%
2020/12/24	8	76.98	1	77.00	76.20	7	6,847	0.10%
2020/12/23	1	77.10	1	76.20	76.30	0	6,908	0.00%
2020/12/22	1.1	77.79	0	0.00	76.60	1.1	7,019	0.02%
2020/12/21	2	78.50	0	0.00	78.50	2	7,021	0.03%
2020/12/18	1.3	80.07	1	81.10	80.40	0.3	6,925	0.00%
2020/12/16	0.1	78.80	1	79.10	78.80	-0.9	6,773	-0.01%
2020/12/15	0	0.00	2	77.90	77.60	-2	6,734	-0.03%
2020/12/14	2.2	76.81	0	0.00	77.10	2.2	6,662	0.03%
2020/12/11	5	78.42	0	0.00	76.90	5	6,681	0.07%
2020/12/10	2	78.65	10	79.25	78.30	-8	6,647	-0.12%
2020/12/09	6.1	81.08	3	79.60	80.00	3.1	6,642	0.05%
2020/12/08	21.1	82.86	5	83.16	81.80	16.1	6,544	0.25%
2020/12/07	0.3	81.00	0	0.00	81.10	0.3	6,359	0.00%
2020/12/04	2	79.65	0	0.00	80.10	2	6,429	0.03%
2020/12/03	0	0.00	1	80.40	80.60	-1	6,484	-0.02%
2020/12/02	1	79.00	0	0.00	78.90	1	6,501	0.02%
2020/11/30	1	78.70	0	0.00	78.50	1	6,923	0.01%
2020/11/26	1	77.50	2	78.80	78.40	-1	7,174	-0.01%
2020/11/25	1	78.30	0	0.00	78.50	1	7,231	0.01%
2020/11/24	2	79.50	6	78.50	78.10	-4	7,298	-0.05%
2020/11/23	0	0.00	3.2	80.44	79.90	-3.2	7,265	-0.04%
2020/11/20	9	79.20	8	78.99	79.50	1	7,224	0.01%
2020/11/19	3	75.63	0	0.00	75.60	3	7,241	0.04%
2020/11/18	0	0.00	1	75.30	75.10	-1	7,279	-0.01%
2020/11/16	4	75.00	0	0.00	73.90	4	7,636	0.05%
2020/11/13	1	73.50	1	73.50	73.60	0	7,980	0.00%
2020/11/11	2	73.30	0	0.00	73.10	2	8,871	0.02%
2020/11/10	0	0.00	2	73.00	72.60	-2	9,046	-0.02%
2020/11/06	0	0.00	10	73.00	72.70	-10	9,255	-0.11%
2020/11/05	0	0.00	1	72.50	72.00	-1	9,277	-0.01%
2020/11/03	1	71.60	2	72.05	71.60	-1	9,392	-0.01%
2020/11/02	0	0.00	2	72.00	71.70	-2	9,475	-0.02%
2020/10/30	0	0.00	1.1	71.88	71.80	-1.1	9,541	-0.01%
2020/10/29	9	71.12	9	70.40	71.30	0	9,498	0.00%
2020/10/28	30	73.42	3	72.47	71.90	27	9,376	0.29%
2020/10/27	1	79.80	0	0.00	79.80	1	8,963	0.01%
2020/10/23	1	79.30	1	79.00	79.10	0	9,172	0.00%
2020/10/19	1	77.80	0	0.00	77.90	1	10,231	0.01%
2020/10/16	0	0.00	1	76.80	76.00	-1	10,291	-0.01%
2020/10/15	1	77.60	0	0.00	77.50	1	10,417	0.01%
2020/10/14	0	0.00	11	78.60	79.00	-11	10,478	-0.10%
2020/10/13	2	77.90	4	76.90	76.50	-2	10,481	-0.02%
2020/10/12	3	75.57	1	76.60	76.00	2	10,497	0.02%
2020/10/08	0	0.00	2	77.70	77.20	-2	10,629	-0.02%
2020/10/06	2	76.00	0	0.00	76.70	2	11,080	0.02%
2020/09/29	2	81.00	2	76.80	76.30	0	11,275	0.00%
2020/09/28	0	0.00	2	78.80	80.60	-2	11,179	-0.02%
2020/09/25	1.2	75.03	0	0.00	75.40	1.2	11,178	0.01%
2020/09/24	2	77.80	4	80.10	77.60	-2	11,240	-0.02%
2020/09/21	0	0.00	1	82.60	82.10	-1	11,596	-0.01%
2020/09/17	2	81.35	0	0.00	81.30	2	11,768	0.02%
2020/09/16	0	0.00	2	82.30	80.90	-2	11,997	-0.02%
2020/09/15	1	81.20	1	81.40	81.30	0	12,148	0.00%
2020/09/14	3	80.73	7	81.61	80.60	-4	12,192	-0.03%
2020/09/11	0	0.00	4	78.93	79.20	-4	12,108	-0.03%
2020/09/10	2	77.75	0	0.00	77.60	2	12,109	0.02%
2020/09/09	0	0.00	4	78.60	79.10	-4	12,167	-0.03%
2020/09/08	5	78.30	2	78.85	77.60	3	12,117	0.02%
2020/09/07	19	79.89	0	0.00	79.10	19	12,086	0.16%
2020/09/04	5	82.58	1	83.00	82.80	4	12,063	0.03%
2020/09/03	7	85.50	13	85.82	85.10	-6	12,021	-0.05%
2020/09/02	15	83.51	7	83.66	82.60	8	11,870	0.07%
2020/09/01	1	85.70	1	86.50	85.70	0	12,056	0.00%
2020/08/31	3	86.03	3	87.20	84.90	0	12,498	0.00%
2020/08/28	2	86.55	0	0.00	86.20	2	12,528	0.02%
2020/08/27	4	88.65	2	88.10	89.70	2	12,491	0.02%
2020/08/26	4	89.25	0	0.00	88.30	4	12,498	0.03%
2020/08/25	2	89.85	5	88.56	91.50	-3	12,417	-0.02%
2020/08/24	3	84.77	4	85.18	86.60	-1	12,271	-0.01%
2020/08/21	2	85.25	2.1	84.97	85.30	-0.1	12,308	0.00%
2020/08/20	6	85.93	3	84.40	83.50	3	12,342	0.02%
2020/08/19	17	91.19	16	89.84	88.80	1	12,143	0.01%
2020/08/18	31	91.50	31	92.00	91.40	0	11,859	0.00%
2020/08/17	6	89.22	6	88.47	86.50	0	11,437	0.00%
2020/08/13	2	82.05	3	83.20	84.00	-1	11,144	-0.01%
2020/08/11	10	80.80	12	81.50	82.00	-2	11,431	-0.02%
2020/08/10	0	0.00	8	81.50	80.10	-8	11,944	-0.07%
2020/08/07	1	82.60	1.1	84.22	82.40	-0.1	12,239	0.00%
2020/08/06	4	84.28	0	0.00	82.50	4	12,885	0.03%
2020/08/05	2	84.10	2	85.70	85.50	0	13,069	0.00%
2020/08/04	2	84.50	2	83.60	84.60	0	13,077	0.00%
2020/08/03	21	83.50	3	82.40	82.50	18	13,113	0.14%
2020/07/31	5	84.04	5	84.18	84.00	0	13,029	0.00%
2020/07/30	2	85.90	16	85.94	86.50	-14	12,979	-0.11%
2020/07/29	4	86.33	5	84.00	83.60	-1	12,920	-0.01%
2020/07/28	4	84.85	4	84.55	84.40	0	12,794	0.00%
2020/07/27	4	84.90	7	84.16	84.70	-3	12,699	-0.02%
2020/07/24	8	82.20	8	83.88	82.40	0	12,506	0.00%
2020/07/23	0	0.00	4	77.65	78.70	-4	12,017	-0.03%
2020/07/22	4	74.90	2	75.30	75.30	2	11,727	0.02%
2020/07/21	0	0.00	1	75.00	74.40	-1	11,633	-0.01%
2020/07/17	0	0.00	13	73.45	73.20	-13	11,448	-0.11%
2020/07/16	2	71.65	0	0.00	72.10	2	11,417	0.02%
2020/07/15	6	71.85	3	72.10	72.00	3	11,392	0.03%
2020/07/14	2	72.30	5	72.80	73.70	-3	11,340	-0.03%
2020/07/13	14	75.22	5	76.38	72.10	9	11,228	0.08%
2020/07/10	0	0.00	7	71.83	72.00	-7	11,055	-0.06%
2020/07/09	2	70.70	9	71.78	70.80	-7	11,008	-0.06%
2020/07/08	8	71.99	2	71.40	71.40	6	10,907	0.06%
2020/07/07	0	0.00	1	70.20	70.50	-1	10,759	-0.01%
2020/07/06	2	71.25	2	71.90	71.70	0	10,716	0.00%
2020/07/03	5	71.10	4	70.30	70.30	1	10,669	0.01%
2020/07/02	0	0.00	3	69.10	69.30	-3	10,545	-0.03%
2020/07/01	3	68.40	4	68.08	68.10	-1	10,512	-0.01%
2020/06/30	0	0.00	1	66.40	65.50	-1	10,615	-0.01%
2020/06/29	3	64.57	3	64.60	66.00	0	10,749	0.00%
2020/06/24	8	65.54	1	65.70	65.40	7	10,793	0.06%
2020/06/23	0	0.00	5	66.02	66.90	-5	10,835	-0.05%
2020/06/22	4	65.68	19	65.10	65.10	-15	10,675	-0.14%
2020/06/19	3	63.73	1	63.30	63.00	2	10,546	0.02%
2020/06/18	2	64.55	6	64.70	64.80	-4	10,482	-0.04%
2020/06/17	4	64.70	7	64.00	64.50	-3	10,439	-0.03%
2020/06/16	1	64.70	6	64.67	64.90	-5	10,415	-0.05%
2020/06/15	2	63.25	9	63.66	62.30	-7	10,383	-0.07%
2020/06/12	4	63.00	0	0.00	63.00	4	10,376	0.04%
2020/06/11	4	62.23	0	0.00	61.70	4	10,349	0.04%
2020/06/10	4	62.83	4	63.55	63.60	0	10,243	0.00%
2020/06/09	22	64.67	3	63.30	63.50	19	10,246	0.19%
2020/06/08	19	66.33	3	66.47	64.30	16	10,178	0.16%
2020/06/05	20	66.86	37	67.46	69.10	-17	9,742	-0.17%
2020/06/04	3	63.33	30	63.02	62.90	-27	9,343	-0.29%
2020/06/03	2	61.90	11	62.03	62.40	-9	9,305	-0.10%
2020/06/02	1	61.20	6	61.80	61.80	-5	9,274	-0.05%
2020/06/01	0	0.00	5	61.60	61.60	-5	9,252	-0.05%
2020/05/29	1	59.30	0	0.00	59.00	1	9,246	0.01%
2020/05/28	3	60.00	0	0.00	59.60	3	9,175	0.03%
2020/05/27	34	62.49	1	62.30	61.30	33	9,125	0.36%
2020/05/25	0	0.00	10	62.50	63.10	-10	9,010	-0.11%
2020/05/22	13	61.72	6	62.00	61.40	7	8,966	0.08%
2020/05/21	25	63.18	30	63.65	63.50	-5	8,986	-0.06%
2020/05/20	0	0.00	10	63.60	62.60	-10	9,153	-0.11%
2020/05/19	28	63.36	21	63.53	62.60	7	9,248	0.08%
2020/05/18	23	60.93	12	62.39	62.00	11	9,321	0.12%
2020/05/15	38	61.44	73	61.58	62.40	-35	9,073	-0.39%
2020/05/14	16	59.05	23	60.06	58.90	-7	8,670	-0.08%
2020/05/13	16	58.36	44	58.83	59.50	-28	8,548	-0.33%
2020/05/12	1	55.50	10	54.34	55.80	-9	8,300	-0.11%
2020/05/11	1	53.30	14	53.26	53.10	-13	8,239	-0.16%
2020/05/08	4	51.60	15	52.16	52.00	-11	8,525	-0.13%
2020/05/06	15	50.33	0	0.00	50.30	15	8,852	0.17%
2020/05/05	9	51.10	2	51.35	51.10	7	8,853	0.08%
2020/05/04	2	51.30	2	51.75	51.20	0	8,888	0.00%
2020/04/30	4	51.80	0	0.00	52.00	4	8,884	0.05%
2020/04/29	3	52.00	0	0.00	51.80	3	8,872	0.03%
2020/04/28	4	51.53	0	0.00	52.20	4	8,850	0.05%
2020/04/23	0	0.00	3	51.50	52.40	-3	9,098	-0.03%
2020/04/22	0	0.00	1	51.60	51.70	-1	9,145	-0.01%
2020/04/21	0	0.00	1	52.70	52.10	-1	9,078	-0.01%
2020/04/20	1	54.10	1	54.20	54.50	0	9,017	0.00%
2020/04/17	4	54.98	12	53.71	53.20	-8	8,961	-0.09%
2020/04/16	10	54.04	2	53.60	54.00	8	8,864	0.09%
2020/04/15	1	54.10	12	53.82	54.00	-11	8,778	-0.13%
2020/04/14	20	52.85	17.5	52.35	53.00	2.5	8,667	0.03%
2020/04/13	1	51.60	1	50.60	50.50	0	8,559	0.00%
2020/04/10	2	50.00	3	50.10	50.90	-1	8,574	-0.01%
2020/04/08	7	50.87	0	0.00	51.20	7	8,555	0.08%
2020/04/07	0	0.00	6	52.42	51.70	-6	8,548	-0.07%
2020/04/06	2	52.15	6	51.97	52.40	-4	8,511	-0.05%
2020/04/01	11	52.13	27	51.97	52.50	-16	8,404	-0.19%
2020/03/31	4	49.68	12	49.87	51.00	-8	8,180	-0.10%
2020/03/30	2	46.43	3	46.47	46.85	-1	7,938	-0.01%
2020/03/27	9	47.00	24	47.18	46.85	-15	7,876	-0.19%
2020/03/26	15	43.71	16	43.61	44.20	-1	7,753	-0.01%
2020/03/25	1	40.95	12	43.30	43.60	-11	7,689	-0.14%
2020/03/24	1	39.30	0	0.00	39.65	1	7,664	0.01%
2020/03/23	4	38.55	0	0.00	38.25	4	7,848	0.05%
2020/03/20	29	40.63	2	40.63	40.50	27	7,849	0.34%
2020/03/19	5	37.85	2	37.80	38.15	3	7,824	0.04%
2020/03/18	1	40.00	5	41.00	40.00	-4	7,764	-0.05%
2020/03/17	1	43.45	0	0.00	42.60	1	7,660	0.01%
2020/03/16	2.5	44.82	22	45.02	43.75	-19.5	7,611	-0.26%
2020/03/13	26	44.92	3	43.50	45.00	23	7,560	0.30%
2020/03/12	2	48.00	3	48.35	47.55	-1	7,448	-0.01%
2020/03/11	9	50.09	3	50.10	49.40	6	7,319	0.08%
2020/03/10	3	49.38	5	49.50	49.60	-2	7,263	-0.03%
2020/03/09	0	0.00	3	51.50	50.10	-3	7,117	-0.04%
2020/03/06	4	52.25	8	52.55	52.60	-4	7,020	-0.06%
2020/03/05	3	52.43	1	52.60	52.60	2	6,992	0.03%
2020/03/04	5	51.70	1	51.30	51.90	4	6,967	0.06%
2020/03/03	0	0.00	1	52.60	52.60	-1	6,897	-0.01%
2020/03/02	1	51.60	5	52.56	52.20	-4	6,841	-0.06%
2020/02/27	7	52.47	3	52.50	52.10	4	6,759	0.06%
2020/02/26	5	53.82	7	54.26	53.90	-2	6,686	-0.03%
2020/02/25	7	54.57	0	0.00	54.40	7	6,672	0.10%
2020/02/24	6	54.62	7	54.99	55.30	-1	6,702	-0.01%
2020/02/21	22	55.38	7	55.97	54.90	15	6,633	0.23%
2020/02/20	13	57.52	10	57.32	58.00	3	6,321	0.05%
2020/02/19	13	58.86	8	59.24	57.70	5	6,154	0.08%
2020/02/18	26	58.33	6	58.42	58.30	20	6,006	0.33%
2020/02/17	14	58.90	6	58.97	58.70	8	5,922	0.14%
2020/02/14	7	58.70	3	58.53	58.90	4	5,789	0.07%
2020/02/13	2	58.10	37.3	58.00	59.00	-35.3	5,527	-0.64%
2020/02/12	13	55.91	15	56.32	56.00	-2	5,085	-0.04%
2020/02/11	18	55.06	9	55.33	55.80	9	4,882	0.18%
2020/02/10	2	53.90	31	54.07	54.30	-29	4,523	-0.64%
2020/02/07	0	0.00	2	52.05	51.90	-2	4,220	-0.05%
2020/02/06	8	52.04	5	52.10	52.20	3	4,323	0.07%
2020/02/05	3	51.57	1	51.90	51.40	2	4,346	0.05%
2020/02/04	1	50.70	1	50.80	50.90	0	4,316	0.00%
2020/01/31	10	51.25	0	0.00	51.20	10	4,330	0.23%
2020/01/30	2	50.30	9	50.24	50.80	-7	4,358	-0.16%
2020/01/20	6	52.37	12	52.27	52.20	-6	4,395	-0.14%
2020/01/16	6	51.30	34	51.26	51.20	-28	4,218	-0.66%
2020/01/15	12	50.61	1	50.80	50.40	11	4,204	0.26%
2020/01/14	10	50.51	1	50.50	50.60	9	4,289	0.21%
2020/01/13	5	50.60	3	50.80	50.60	2	4,324	0.05%
2020/01/10	7	50.47	15	50.73	50.40	-8	4,370	-0.18%
2020/01/07	0	0.00	6	49.68	49.60	-6	4,413	-0.14%
2020/01/06	2	49.50	0	0.00	50.00	2	4,421	0.05%
2020/01/03	0	0.00	1	50.10	50.20	-1	4,428	-0.02%
2020/01/02	1	50.00	3	50.33	50.00	-2	4,433	-0.05%
2019/12/31	3	49.73	0	0.00	49.70	3	4,409	0.07%
2019/12/30	13	50.16	1	50.30	50.10	12	4,382	0.27%
2019/12/27	8	50.33	0	0.00	50.50	8	4,349	0.18%
2019/12/26	34	50.73	0	0.00	50.70	34	4,383	0.78%
2019/12/25	0	0.00	2	51.50	51.50	-2	4,386	-0.05%
2019/12/24	0	0.00	1	50.90	50.80	-1	4,499	-0.02%
2019/12/23	3	51.40	0	0.00	50.90	3	4,519	0.07%
2019/12/20	3	52.27	2	52.50	52.00	1	4,684	0.02%
2019/12/19	1	52.90	20	52.40	52.40	-19	4,869	-0.39%
2019/12/18	1	52.70	31	52.68	52.70	-30	4,889	-0.61%
2019/12/16	1	50.80	11	51.51	51.20	-10	4,757	-0.21%
2019/12/12	0	0.00	1	51.10	50.80	-1	4,715	-0.02%
2019/12/11	0	0.00	10	51.00	50.80	-10	4,746	-0.21%
2019/12/06	2	50.90	0	0.00	50.50	2	4,915	0.04%
2019/12/05	2	50.60	0	0.00	50.50	2	5,072	0.04%
2019/12/03	1	50.70	0	0.00	51.00	1	5,282	0.02%
2019/12/02	0.5	50.60	0	0.00	50.70	0.5	5,346	0.01%
2019/11/29	3	50.30	0	0.00	50.30	3	5,368	0.06%
2019/11/28	1	51.20	0	0.00	50.80	1	5,511	0.02%
2019/11/25	3	51.40	3	51.50	51.40	0	5,592	0.00%
2019/11/22	0	0.00	13	51.76	52.00	-13	5,657	-0.23%
2019/11/21	2	51.40	3	52.07	51.80	-1	5,816	-0.02%
2019/11/20	3	51.10	0	0.00	51.10	3	5,795	0.05%
2019/11/19	1	50.60	6	50.53	50.80	-5	5,872	-0.09%
2019/11/18	0	0.00	2	49.95	50.40	-2	6,032	-0.03%
2019/11/15	12	49.33	0	0.00	49.05	12	6,428	0.19%
2019/11/14	1	49.50	0	0.00	49.40	1	6,653	0.02%
2019/11/13	14	50.10	2	50.05	49.95	12	6,828	0.18%
2019/11/12	24	51.10	0	0.00	51.30	24	6,907	0.35%
2019/11/11	1	50.90	3	51.20	51.30	-2	7,085	-0.03%
2019/11/08	3	51.20	5	51.30	51.20	-2	7,213	-0.03%
2019/11/06	10	51.80	0	0.00	51.90	10	7,483	0.13%
2019/11/05	7	52.94	33	52.83	52.60	-26	7,449	-0.35%
2019/11/04	13	51.32	11	51.98	52.30	2	7,357	0.03%
2019/11/01	0	0.00	2	51.05	51.20	-2	7,285	-0.03%
2019/10/31	0	0.00	1	51.10	50.90	-1	7,342	-0.01%
2019/10/30	8	51.04	0	0.00	50.70	8	7,389	0.11%
2019/10/29	5	51.50	3	52.17	51.50	2	7,347	0.03%
2019/10/28	5	51.74	14	51.79	51.50	-9	7,324	-0.12%
2019/10/25	1	50.40	2	50.35	50.50	-1	7,221	-0.01%
2019/10/24	0	0.00	1	50.00	50.20	-1	7,216	-0.01%
2019/10/23	2	49.93	2	50.30	49.80	0	7,276	0.00%
2019/10/22	1	49.45	5	49.94	50.00	-4	7,270	-0.06%
2019/10/18	2	48.90	0	0.00	49.00	2	7,237	0.03%
2019/10/17	0	0.00	1	48.65	49.30	-1	7,309	-0.01%
2019/10/16	5	49.36	5	49.25	49.20	0	7,294	0.00%
2019/10/15	3	49.50	0	0.00	49.35	3	7,321	0.04%
2019/10/14	2	50.05	1	50.10	49.75	1	7,402	0.01%
2019/10/09	5	49.50	3	49.45	49.35	2	7,571	0.03%
2019/10/07	1	50.20	0	0.00	50.20	1	7,754	0.01%
2019/10/04	1	50.50	2	50.90	50.20	-1	7,807	-0.01%
2019/10/03	1	50.00	3	49.60	50.20	-2	7,897	-0.03%
2019/10/02	1	49.85	0	0.00	50.10	1	7,934	0.01%
2019/10/01	1	49.00	0	0.00	49.45	1	7,976	0.01%
2019/09/27	16	49.94	7	50.10	49.65	9	8,032	0.11%
2019/09/26	3	51.37	1	51.20	51.10	2	8,010	0.02%
2019/09/25	23	52.73	8	52.46	51.80	15	8,066	0.19%
2019/09/24	41	53.50	14	53.38	53.90	27	7,979	0.34%
2019/09/23	5	52.20	3	52.10	52.30	2	7,952	0.03%
2019/09/20	1	51.20	0	0.00	51.10	1	8,281	0.01%
2019/09/19	4	50.90	0	0.00	50.90	4	8,405	0.05%
2019/09/17	4	51.23	1	51.60	51.20	3	8,635	0.03%
2019/09/16	3	51.43	0	0.00	51.70	3	8,714	0.03%
2019/09/12	0	0.00	1	52.50	52.70	-1	8,734	-0.01%
2019/09/11	2	52.60	1	53.90	52.30	1	8,823	0.01%
2019/09/10	4	52.78	0	0.00	53.30	4	8,828	0.05%
2019/09/09	0	0.00	12	53.80	53.30	-12	8,780	-0.14%
2019/09/05	4	51.15	11	52.23	52.40	-7	8,571	-0.08%
2019/09/04	1	51.10	2	51.20	50.70	-1	8,444	-0.01%
2019/09/03	2	51.25	0	0.00	51.30	2	8,423	0.02%
2019/09/02	9	51.08	4	51.75	51.40	5	8,407	0.06%
2019/08/30	4	53.05	2	52.60	52.80	2	8,226	0.02%
2019/08/29	0	0.00	1	52.80	52.60	-1	8,179	-0.01%
2019/08/28	0	0.00	1	52.80	53.00	-1	8,140	-0.01%
2019/08/27	7	53.04	2	52.40	52.20	5	8,115	0.06%
2019/08/26	7	53.20	4	53.38	52.70	3	8,061	0.04%
2019/08/22	12	53.39	4	53.08	53.30	8	7,829	0.10%
2019/08/21	1	53.10	2	53.50	53.10	-1	7,731	-0.01%
2019/08/20	6	52.32	17	52.56	52.80	-11	7,524	-0.15%
2019/08/19	12	50.13	12	50.68	50.80	0	7,070	0.00%
2019/08/16	2	49.60	13	49.34	49.60	-11	6,718	-0.16%
2019/08/15	12	46.66	2	46.35	46.30	10	6,506	0.15%
2019/08/14	1	48.35	1	49.80	48.20	0	6,395	0.00%
2019/08/13	5	49.53	2	49.43	49.40	3	6,243	0.05%
2019/08/12	0	0.00	12	49.22	49.45	-12	6,127	-0.20%
2019/08/08	1	47.20	0	0.00	46.80	1	5,960	0.02%
2019/08/07	2	46.25	0	0.00	46.20	2	5,917	0.03%
2019/08/06	1	45.00	0	0.00	46.50	1	5,914	0.02%
2019/08/02	4	45.43	0	0.00	45.20	4	5,864	0.07%
2019/08/01	8	45.96	0	0.00	45.55	8	5,812	0.14%
2019/07/31	3	46.83	1	47.10	46.80	2	5,744	0.03%
2019/07/29	0	0.00	6	48.01	48.30	-6	5,732	-0.10%
2019/07/25	2	48.88	1	48.60	48.75	1	5,664	0.02%
2019/07/23	2	49.00	0	0.00	49.00	2	5,588	0.04%
2019/07/22	1	48.25	5	48.20	48.35	-4	5,537	-0.07%
2019/07/19	7	48.51	0	0.00	48.20	7	5,577	0.13%
2019/07/18	3	48.38	2	48.05	48.05	1	5,493	0.02%
2019/07/17	4	48.43	0	0.00	48.90	4	5,448	0.07%
2019/07/16	0	0.00	5	49.54	48.80	-5	5,380	-0.09%
2019/07/15	6	50.21	1	50.50	49.90	5	5,272	0.09%
2019/07/12	1	53.70	14	53.43	53.50	-13	5,095	-0.26%
2019/07/11	3	52.93	0	0.00	52.80	3	5,063	0.06%
2019/07/09	14	52.96	4	52.70	52.30	10	4,972	0.20%
2019/07/08	2	55.25	2	55.50	54.80	0	4,894	0.00%
2019/07/05	1	54.40	5	54.58	54.70	-4	4,867	-0.08%
2019/07/04	1	54.70	7	55.51	54.60	-6	4,792	-0.13%
2019/07/03	0	0.00	3	54.43	54.40	-3	4,751	-0.06%
2019/07/02	1	53.70	1	54.00	54.20	0	4,750	0.00%
2019/07/01	2	53.70	6	53.48	53.80	-4	4,823	-0.08%
2019/06/28	6	52.25	3	52.80	53.20	3	4,739	0.06%
2019/06/27	2	52.60	24	52.31	53.40	-22	4,581	-0.48%
2019/06/26	1	49.10	9	49.36	50.00	-8	4,170	-0.19%
2019/06/25	2	47.80	9	48.06	47.75	-7	3,984	-0.18%
2019/06/24	4	47.15	1	46.25	46.90	3	3,885	0.08%
2019/06/21	2	46.80	0	0.00	46.40	2	3,819	0.05%
2019/06/20	3	47.57	2	47.55	47.50	1	3,768	0.03%
2019/06/19	5	47.97	4	48.41	48.50	1	3,870	0.03%
2019/06/18	1	47.00	0	0.00	47.05	1	4,005	0.02%
2019/06/17	0	0.00	2	45.30	44.80	-2	3,948	-0.05%
2019/06/13	1	45.00	0	0.00	44.55	1	4,114	0.02%
2019/06/11	0	0.00	2	44.50	44.45	-2	4,158	-0.05%
2019/06/10	1	45.55	0	0.00	45.20	1	4,144	0.02%
2019/06/06	0	0.00	1	45.20	44.95	-1	4,156	-0.02%
2019/06/05	2	44.85	0	0.00	44.85	2	4,237	0.05%
2019/06/03	5	44.95	1	44.95	44.90	4	4,364	0.09%
2019/05/31	3	45.57	0	0.00	45.75	3	4,431	0.07%
2019/05/30	1	44.65	0	0.00	44.60	1	4,523	0.02%
2019/05/28	5	45.81	3	46.10	45.35	2	4,723	0.04%
2019/05/23	1	44.00	0	0.00	43.90	1	5,306	0.02%
2019/05/21	1	44.80	1	44.50	45.00	0	5,911	0.00%
2019/05/20	0	0.00	1.5	45.02	44.75	-1.5	5,978	-0.03%
2019/05/17	5	45.00	0	0.00	44.90	5	6,113	0.08%
2019/05/16	6	45.81	5	44.95	44.95	1	6,412	0.02%
2019/05/15	4	47.68	3	47.50	46.80	1	6,446	0.02%
2019/05/10	4.5	46.58	4	46.35	46.35	0.5	6,686	0.01%
2019/05/09	1	47.80	0	0.00	47.20	1	6,687	0.01%
2019/05/08	1	48.35	9	48.53	48.55	-8	6,683	-0.12%
2019/05/07	6	48.53	1	48.80	49.00	5	6,734	0.07%
2019/05/06	4	48.44	1	49.60	48.05	3	6,786	0.04%
2019/05/03	1	49.90	0	0.00	50.00	1	6,882	0.01%
2019/05/02	1	50.30	1	50.00	50.10	0	6,924	0.00%
2019/04/30	2	49.55	5	49.40	49.65	-3	6,962	-0.04%
2019/04/29	9	50.01	1	49.70	49.60	8	6,982	0.11%
2019/04/26	1	51.30	1	51.30	50.80	0	6,989	0.00%
2019/04/25	3	51.60	0	0.00	51.30	3	7,103	0.04%
2019/04/24	0	0.00	5	52.12	52.80	-5	7,086	-0.07%
2019/04/23	7	51.47	1	51.20	51.20	6	7,089	0.08%
2019/04/22	1	51.20	3	51.30	51.10	-2	7,156	-0.03%
2019/04/19	1	51.60	2	52.15	51.50	-1	7,234	-0.01%
2019/04/18	3	51.67	5	52.10	51.20	-2	7,282	-0.03%
2019/04/17	2	52.40	11	53.13	52.40	-9	7,451	-0.12%
2019/04/16	2	51.20	3	51.57	51.90	-1	7,450	-0.01%
2019/04/15	9	50.50	10	50.00	50.50	-1	7,540	-0.01%
2019/04/12	17	50.35	10	50.45	49.90	7	7,649	0.09%
2019/04/11	4	50.90	1	50.60	50.80	3	7,721	0.04%
2019/04/10	1	51.40	0	0.00	51.00	1	7,800	0.01%
2019/04/09	1	50.80	1	52.00	52.30	0	7,968	0.00%
2019/04/08	1	52.00	12	52.25	51.40	-11	8,215	-0.13%
2019/04/03	0	0.00	4	51.23	51.20	-4	8,665	-0.05%
2019/04/01	3	49.40	2	49.80	49.30	1	9,380	0.01%
2019/03/29	3	49.38	0	0.00	49.10	3	9,440	0.03%
2019/03/28	0	0.00	5	48.60	49.05	-5	9,726	-0.05%
2019/03/27	2	48.48	0	0.00	49.00	2	9,779	0.02%
2019/03/26	0	0.00	1	49.40	49.30	-1	9,742	-0.01%
2019/03/25	1	49.10	2	49.25	49.15	-1	9,760	-0.01%
2019/03/22	1	51.50	1	50.20	50.50	0	9,734	0.00%
2019/03/21	2	50.15	23	49.52	50.50	-21	9,659	-0.22%
2019/03/20	1	48.20	6	48.17	48.00	-5	9,503	-0.05%
2019/03/19	4	48.04	1	48.05	48.00	3	9,530	0.03%
2019/03/18	1	45.80	9	46.93	47.40	-8	9,614	-0.08%
2019/03/15	8	45.98	9	45.87	45.65	-1	9,592	-0.01%
2019/03/14	0	0.00	2	46.60	45.95	-2	9,587	-0.02%
2019/03/13	1	46.35	0	0.00	46.25	1	9,640	0.01%
2019/03/12	11	46.95	1	46.55	46.65	10	9,668	0.10%
2019/03/11	7	46.11	3	45.97	46.65	4	9,782	0.04%
2019/03/08	0	0.00	2	46.48	46.35	-2	9,850	-0.02%
2019/03/07	9	46.99	1	46.75	46.70	8	9,953	0.08%
2019/03/06	2	48.40	7	48.09	47.75	-5	10,031	-0.05%
2019/03/05	3	48.62	3	48.70	47.75	0	10,119	0.00%
2019/03/04	1	48.70	20	48.40	48.90	-19	10,064	-0.19%
2019/02/27	3	47.83	7	48.25	47.90	-4	10,060	-0.04%
2019/02/26	5	47.71	26	47.88	47.70	-21	9,914	-0.21%
2019/02/25	5	45.89	2	46.35	46.10	3	9,622	0.03%
2019/02/22	3	45.62	2	45.83	45.60	1	9,614	0.01%
2019/02/21	24	46.15	11	46.37	45.50	13	9,562	0.14%
2019/02/20	9	45.58	3	45.62	46.00	6	9,284	0.06%
2019/02/19	9	44.78	28	44.71	44.80	-19	9,157	-0.21%
2019/02/18	0	0.00	1	44.50	44.65	-1	9,236	-0.01%
2019/02/15	20	44.04	28	43.94	44.00	-8	9,092	-0.09%
2019/02/14	7	42.85	8	42.89	42.95	-1	8,790	-0.01%
2019/02/13	7	42.04	7	42.82	42.90	0	8,705	0.00%
2019/02/12	12	41.72	7	41.63	41.70	5	8,571	0.06%
2019/02/11	2	40.58	10	40.50	40.75	-8	8,450	-0.09%
2019/01/30	5	40.25	7	40.19	40.15	-2	8,432	-0.02%
2019/01/29	0	0.00	1	40.00	40.25	-1	8,408	-0.01%
2019/01/25	4	40.13	1	40.30	40.00	3	8,403	0.04%
2019/01/24	2	40.08	1	40.90	39.95	1	8,410	0.01%
2019/01/23	4	39.85	2	39.90	40.80	2	8,328	0.02%
2019/01/22	2	40.35	0	0.00	39.85	2	8,344	0.02%
2019/01/21	6	40.39	3	40.30	40.40	3	8,351	0.04%
2019/01/18	3	39.92	1	40.30	39.80	2	8,403	0.02%
2019/01/17	5	40.20	3	40.08	39.85	2	8,447	0.02%
2019/01/16	4	39.93	5	40.06	39.70	-1	8,393	-0.01%
2019/01/15	2	39.30	1	39.60	39.80	1	8,382	0.01%
2019/01/14	1	39.05	0	0.00	38.90	1	8,399	0.01%
2019/01/11	17	39.60	6	39.95	39.50	11	8,398	0.13%
2019/01/10	2	39.90	0	0.00	40.15	2	8,360	0.02%
2019/01/09	19	40.06	6	40.42	39.80	13	8,352	0.16%
2019/01/08	4	41.19	11	41.23	40.85	-7	8,174	-0.09%
2019/01/03	6	39.15	4	39.15	38.65	2	7,928	0.03%
2019/01/02	14	39.84	0	0.00	39.40	14	7,860	0.18%
2018/12/28	3	40.30	2	40.60	40.20	1	7,801	0.01%
2018/12/27	13	42.15	14	40.97	40.45	-1	7,688	-0.01%
2018/12/26	25	43.46	11	40.80	41.30	14	7,361	0.19%
2018/12/25	16	43.38	22	43.71	44.90	-6	6,817	-0.09%
2018/12/24	0	0.00	16	43.28	43.55	-16	6,266	-0.26%
2018/12/22	0	0.00	2	40.00	39.70	-2	5,869	-0.03%
2018/12/21	5	38.80	3	39.20	38.75	2	5,801	0.03%
2018/12/20	1	37.45	1	37.55	37.55	0	5,515	0.00%
2018/12/19	5	38.35	7	38.46	38.10	-2	5,469	-0.04%
2018/12/18	2	37.70	0	0.00	37.85	2	5,439	0.04%
2018/12/14	3	38.07	0	0.00	38.15	3	5,426	0.06%
2018/12/13	4	38.98	2	38.80	38.70	2	5,354	0.04%
2018/12/12	14	39.14	0	0.00	39.05	14	5,307	0.26%
2018/12/11	4	39.69	4	39.70	39.00	0	5,259	0.00%
2018/12/10	1	39.90	2	40.35	40.80	-1	5,168	-0.02%
2018/12/07	2	40.05	2	40.00	40.05	0	5,145	0.00%
2018/12/06	5	40.15	30	40.00	39.20	-25	5,147	-0.49%
2018/12/05	0	0.00	4	40.88	40.95	-4	5,118	-0.08%
2018/12/04	5	41.40	739	41.73	41.70	-734	5,152	-14.24%	大賣/鉅額交易
2018/12/03	7	40.13	6	40.61	41.10	1	5,077	0.02%
2018/11/30	21	38.94	2	38.85	38.85	19	4,964	0.38%
2018/11/29	29	39.42	10	39.43	38.60	19	4,884	0.39%
2018/11/28	10	38.84	4	38.75	39.40	6	4,733	0.13%
2018/11/27	9	37.32	4	37.28	37.15	5	4,594	0.11%
2018/11/26	3	37.55	1	37.90	37.90	2	4,559	0.04%
2018/11/22	0	0.00	1	38.75	38.00	-1	4,684	-0.02%
2018/11/21	35	36.97	3	37.15	37.05	32	4,700	0.68%
2018/11/20	402	38.27	1	38.35	38.25	401	4,633	8.65%	大買/鉅額交易
2018/11/19	0	0.00	1	39.15	39.20	-1	4,569	-0.02%
2018/11/16	300	38.35	0	0.00	38.50	300	4,576	6.56%	大買/鉅額交易
2018/11/15	4	38.16	2	38.28	38.30	2	4,481	0.04%
2018/11/14	1	40.45	0	0.00	40.20	1	4,495	0.02%
2018/11/13	2	39.75	2	40.28	40.40	0	4,610	0.00%
2018/11/12	1	41.80	1	42.20	41.45	0	4,841	0.00%
2018/11/08	4	42.28	5	41.52	41.30	-1	5,188	-0.02%
2018/11/07	0	0.00	1	42.20	42.00	-1	5,234	-0.02%
2018/11/06	9	41.37	12	41.00	41.05	-3	5,294	-0.06%
2018/11/05	7	41.42	6	41.45	41.50	1	5,310	0.02%
2018/11/02	11	42.57	9	42.23	42.05	2	5,347	0.04%
2018/11/01	3	41.35	9	42.02	42.50	-6	5,348	-0.11%
2018/10/31	1	39.80	3	39.92	40.45	-2	5,354	-0.04%
2018/10/30	12	38.70	10	38.85	39.00	2	5,361	0.04%
2018/10/29	4	40.16	0	0.00	39.90	4	5,366	0.07%
2018/10/26	2	39.60	12	39.91	40.20	-10	5,447	-0.18%
2018/10/25	7	37.52	11	37.70	39.00	-4	5,461	-0.07%
2018/10/24	11	38.29	1	38.40	38.45	10	5,452	0.18%
2018/10/22	3	39.30	3	39.60	39.45	0	5,610	0.00%
2018/10/19	1	39.50	0	0.00	40.20	1	5,771	0.02%
2018/10/18	5	40.61	4	40.90	40.65	1	6,136	0.02%
2018/10/17	1	42.10	1	42.55	40.65	0	6,369	0.00%
2018/10/15	1	42.35	0	0.00	41.75	1	6,534	0.02%
2018/10/12	3	41.20	0	0.00	42.50	3	6,653	0.05%
2018/10/11	8	42.08	0	0.00	41.70	8	6,817	0.12%
2018/10/09	3	46.70	3	46.00	46.30	0	6,766	0.00%
2018/10/08	3	47.03	2	47.55	47.60	1	6,735	0.01%
2018/10/01	3	48.65	0	0.00	49.20	3	6,911	0.04%
2018/09/28	5	48.27	0	0.00	48.20	5	6,966	0.07%
2018/09/27	2	48.10	0	0.00	48.00	2	7,092	0.03%
2018/09/26	2	48.95	0	0.00	48.20	2	7,165	0.03%
2018/09/25	1	48.95	0	0.00	49.00	1	7,155	0.01%
2018/09/20	5	48.75	2	48.63	48.60	3	7,211	0.04%
2018/09/19	9	50.24	2	49.88	49.90	7	7,207	0.10%
2018/09/18	4	50.23	9	50.51	50.00	-5	7,229	-0.07%
2018/09/14	5	50.44	11	50.16	51.90	-6	7,293	-0.08%
2018/09/13	5	48.82	4	49.25	48.60	1	7,376	0.01%
2018/09/12	1	50.50	0	0.00	49.20	1	7,430	0.01%
2018/09/11	6	49.76	8	49.95	50.10	-2	7,486	-0.03%
2018/09/10	6	48.44	0	0.00	48.95	6	7,595	0.08%
2018/09/07	3	50.40	0	0.00	49.70	3	7,645	0.04%
2018/09/06	2	52.15	9	52.30	51.70	-7	7,630	-0.09%
2018/09/05	4	52.60	5	52.88	52.30	-1	7,654	-0.01%
2018/09/04	2	52.20	2	52.55	52.30	0	7,692	0.00%
2018/09/03	3	51.83	6	52.60	52.00	-3	7,880	-0.04%
2018/08/31	0	0.00	2	52.35	52.40	-2	7,971	-0.03%
2018/08/30	16	52.22	0	0.00	51.30	16	8,074	0.20%
2018/08/29	5	53.58	2	53.75	53.00	3	8,043	0.04%
2018/08/28	2	53.80	4	53.98	53.70	-2	8,093	-0.02%
2018/08/27	1.1	51.98	7	52.37	52.80	-5.9	8,079	-0.07%
2018/08/24	1	51.50	1	51.70	51.50	0	8,111	0.00%
2018/08/23	1	51.50	8	51.71	51.90	-7	8,243	-0.08%
2018/08/22	6	51.55	0	0.00	51.30	6	8,319	0.07%
2018/08/21	4	51.83	11	51.84	52.00	-7	8,311	-0.08%
2018/08/20	9	49.33	3	49.00	49.00	6	8,274	0.07%
2018/08/17	6	51.03	4	51.48	50.30	2	8,296	0.02%
2018/08/16	4	53.28	5	53.40	53.20	-1	8,213	-0.01%
2018/08/15	14	55.00	10	55.18	54.40	4	8,285	0.05%
2018/08/14	1	55.90	4	56.53	56.40	-3	8,167	-0.04%
2018/08/13	11	55.50	1	55.30	54.80	10	8,390	0.12%
2018/08/10	3	57.47	3	57.87	57.20	0	8,745	0.00%
2018/08/09	1	57.40	0	0.00	57.10	1	9,040	0.01%
2018/08/08	1	58.40	0	0.00	57.40	1	9,330	0.01%
2018/08/06	3	58.27	1	58.20	58.20	2	9,564	0.02%
2018/08/03	5	58.98	0	0.00	58.90	5	9,636	0.05%
2018/08/02	18	59.11	0	0.00	58.80	18	9,871	0.18%
2018/08/01	4	61.70	2	62.20	61.40	2	9,899	0.02%
2018/07/31	0	0.00	11	61.39	61.40	-11	9,873	-0.11%
2018/07/30	8	61.63	1	60.40	60.30	7	9,961	0.07%
2018/07/27	3	62.83	2	63.20	62.70	1	9,989	0.01%
2018/07/26	26	64.65	1	64.60	63.40	25	9,945	0.25%
2018/07/25	16	64.81	14	66.04	66.30	2	9,752	0.02%
2018/07/24	8	59.94	20	61.23	62.40	-12	9,346	-0.13%
2018/07/23	12	57.43	2	59.15	57.70	10	9,108	0.11%
2018/07/20	7	59.24	7	61.24	58.00	0	9,078	0.00%
2018/07/19	16	61.78	10	62.51	61.10	6	8,995	0.07%
2018/07/18	14	61.77	19	62.17	62.80	-5	8,980	-0.06%
2018/07/17	3	59.47	2	60.00	59.50	1	8,875	0.01%
2018/07/16	13	59.88	2	59.95	59.60	11	8,989	0.12%
2018/07/13	7.3	59.09	2	59.20	59.20	5.3	9,048	0.06%
2018/07/12	2	58.90	0	0.00	58.20	2	9,086	0.02%
2018/07/11	1	63.60	0	0.00	62.60	1	9,133	0.01%
2018/07/09	9	62.00	5	62.18	61.60	4	9,201	0.04%
2018/07/06	2	64.20	4	64.33	64.20	-2	9,259	-0.02%
2018/07/05	20	65.40	0	0.00	63.70	20	9,486	0.21%
2018/07/04	3	67.17	7	67.20	67.70	-4	9,449	-0.04%
2018/07/03	4	66.23	3	65.20	65.00	1	9,552	0.01%
2018/07/02	5	66.98	4	67.63	66.30	1	9,586	0.01%
2018/06/29	1	66.50	5	67.12	67.40	-4	9,666	-0.04%
2018/06/28	4	66.80	0	0.00	65.30	4	9,593	0.04%
2018/06/27	0	0.00	1	69.00	68.20	-1	9,591	-0.01%
2018/06/26	2	67.50	1	68.00	68.00	1	9,593	0.01%
2018/06/25	4	67.73	2	68.00	67.90	2	9,618	0.02%
2018/06/22	8	67.99	0	0.00	67.50	8	9,587	0.08%
2018/06/21	6.4	73.23	3	73.67	71.60	3.4	9,489	0.04%
2018/06/20	7	74.00	4	73.65	73.60	3	9,533	0.03%
2018/06/19	3	75.33	5	75.88	76.50	-2	9,505	-0.02%
2018/06/15	28	73.98	0	0.00	73.90	28	9,390	0.30%
2018/06/14	4	76.78	5	77.64	75.10	-1	9,317	-0.01%
2018/06/13	5	77.00	7	77.31	76.60	-2	9,411	-0.02%
2018/06/12	11	76.31	2	76.90	77.20	9	9,510	0.09%
2018/06/11	5	77.10	22	76.99	77.50	-17	9,498	-0.18%
2018/06/08	8	75.40	6	75.67	74.50	2	9,390	0.02%
2018/06/07	10	74.79	1	74.60	74.30	9	9,394	0.10%
2018/06/06	11	76.58	3	76.57	76.40	8	9,451	0.08%
2018/06/05	9	78.34	2	79.40	76.20	7	9,464	0.07%
2018/06/04	5	79.54	1	81.50	78.80	4	9,714	0.04%
2018/06/01	2	79.90	7	80.59	79.90	-5	9,873	-0.05%
2018/05/31	8	80.41	9	81.50	79.10	-1	9,878	-0.01%
2018/05/30	3	79.07	16	79.78	78.60	-13	9,870	-0.13%
2018/05/29	6	80.85	0	0.00	80.80	6	9,810	0.06%
2018/05/28	3	82.60	3	82.80	82.20	0	9,801	0.00%
2018/05/25	7	85.13	1	84.00	83.50	6	9,755	0.06%
2018/05/24	14	86.64	6	86.95	86.40	8	9,690	0.08%
2018/05/23	10	87.60	13	88.65	87.50	-3	9,635	-0.03%
2018/05/22	21	87.25	9	88.18	88.80	12	9,591	0.13%
2018/05/21	5	87.50	5	88.38	86.30	0	9,635	0.00%
2018/05/18	5	82.78	10	82.54	85.20	-5	9,483	-0.05%
2018/05/17	3	79.33	61	78.93	80.60	-58	9,237	-0.63%
2018/05/16	33	79.81	11	80.82	75.60	22	9,016	0.24%
2018/05/15	0	0.00	1.5	78.30	79.10	-1.5	8,824	-0.02%
2018/05/14	15	77.43	12	77.18	77.50	3	8,869	0.03%
2018/05/11	2	73.95	7	75.83	75.90	-5	8,772	-0.06%
2018/05/10	10	75.61	9	75.32	76.00	1	8,738	0.01%
2018/05/09	3	70.43	12	71.79	71.90	-9	8,561	-0.11%
2018/05/08	2	70.00	1	70.10	69.60	1	8,500	0.01%
2018/05/07	2	71.70	7	71.13	71.60	-5	8,561	-0.06%
2018/05/04	0	0.00	25	68.44	69.30	-25	8,656	-0.29%
2018/05/03	0	0.00	20	67.06	66.30	-20	8,631	-0.23%
2018/04/30	1	63.90	2	64.30	65.40	-1	9,013	-0.01%
2018/04/27	1	63.80	0	0.00	63.90	1	9,098	0.01%
2018/04/26	3	63.83	1	63.50	63.50	2	9,209	0.02%
2018/04/25	0.5	64.50	0	0.00	64.50	0.5	9,162	0.01%
2018/04/23	2	64.20	3	64.87	65.40	-1	9,242	-0.01%
2018/04/20	6	65.08	0	0.00	64.50	6	9,316	0.06%
2018/04/19	2	67.20	2	68.25	67.10	0	9,236	0.00%
2018/04/18	8	66.81	1	66.90	67.00	7	9,337	0.07%
2018/04/17	3	65.43	2	65.35	65.80	1	9,534	0.01%
2018/04/16	21	67.45	9	67.83	66.70	12	9,561	0.13%
2018/04/13	9	69.81	0	0.00	69.50	9	9,646	0.09%
2018/04/12	16	71.16	0	0.00	71.20	16	9,783	0.16%
2018/04/11	0	0.00	22	71.76	73.20	-22	9,756	-0.23%
2018/04/10	3	67.93	0	0.00	67.80	3	9,676	0.03%
2018/04/09	9	70.28	16	71.98	70.00	-7	9,651	-0.07%
2018/04/03	4	68.70	4	68.90	68.50	0	9,496	0.00%
2018/04/02	2.5	68.92	5	68.38	67.70	-2.5	9,481	-0.03%
2018/03/31	1	66.70	1	67.00	66.80	0	9,370	0.00%
2018/03/30	3	66.73	2	68.35	66.10	1	9,371	0.01%
2018/03/28	0	0.00	5	67.70	66.80	-5	9,330	-0.05%
2018/03/27	13	68.47	44	67.84	67.60	-31	9,274	-0.33%
2018/03/26	2	67.20	3	67.47	67.30	-1	9,309	-0.01%
2018/03/23	6	66.90	2	67.30	66.60	4	9,455	0.04%
2018/03/22	8	66.04	0	0.00	66.00	8	9,397	0.09%
2018/03/21	2	66.85	4	66.90	66.70	-2	9,471	-0.02%
2018/03/20	2	67.25	3	67.10	67.20	-1	9,688	-0.01%
2018/03/19	8	67.20	0	0.00	66.90	8	9,804	0.08%
2018/03/16	11	66.91	18	68.93	69.10	-7	9,671	-0.07%
2018/03/15	7	67.59	10	67.62	67.70	-3	9,560	-0.03%
2018/03/14	0	0.00	3	67.00	66.30	-3	9,556	-0.03%
2018/03/13	26	66.27	11	66.26	66.30	15	9,590	0.16%
2018/03/12	38	66.88	17	66.96	66.60	21	9,519	0.22%
2018/03/09	14	69.63	6.5	69.65	69.40	7.5	9,414	0.08%
2018/03/08	16	72.94	12	74.74	72.40	4	9,334	0.04%
2018/03/07	2	71.95	20	72.05	72.70	-18	8,991	-0.20%
2018/03/06	9	69.60	1	69.10	69.30	8	8,905	0.09%
2018/03/05	0	0.00	14	70.14	69.90	-14	8,961	-0.16%
2018/03/02	13	68.52	1	68.40	68.10	12	8,984	0.13%
2018/03/01	14	69.52	6	70.03	70.80	8	9,006	0.09%
2018/02/27	5	70.42	8	73.60	70.30	-3	8,924	-0.03%
2018/02/26	9	73.47	0	0.00	72.60	9	8,835	0.10%
2018/02/23	4	74.45	1	74.90	72.10	3	8,758	0.03%
2018/02/22	3	73.00	2	73.05	72.50	1	8,743	0.01%
2018/02/21	13	70.95	42.2	72.20	74.10	-29.2	8,709	-0.33%
2018/02/12	9	67.27	15	68.25	67.40	-6	8,591	-0.07%
2018/02/09	5	66.42	7	67.01	66.30	-2	8,509	-0.02%
2018/02/07	10	68.03	3	67.33	66.00	7	8,327	0.08%
2018/02/06	10	63.67	9	65.23	64.70	1	8,225	0.01%
2018/02/05	32	70.12	0	0.00	69.00	32	8,162	0.39%
2018/02/02	6	72.83	14	74.12	74.40	-8	8,218	-0.10%
2018/02/01	8	72.26	3	74.50	71.70	5	8,375	0.06%
2018/01/31	14	72.68	9	73.82	72.70	5	8,392	0.06%
2018/01/30	5	73.20	7	73.61	74.20	-2	8,342	-0.02%
2018/01/29	4	75.08	13	74.22	75.00	-9	8,311	-0.11%
2018/01/26	57	71.95	3	71.83	70.40	54	8,146	0.66%
2018/01/25	4	72.20	6	72.23	72.80	-2	8,089	-0.02%
2018/01/24	19	70.74	22	71.44	70.30	-3	8,017	-0.04%
2018/01/23	13	67.45	9	67.08	67.00	4	7,896	0.05%
2018/01/22	5	66.50	21	67.13	67.30	-16	7,883	-0.20%
2018/01/19	10	65.01	8	64.79	65.00	2	7,927	0.03%
2018/01/18	7	65.01	4	65.50	64.20	3	7,966	0.04%
2018/01/17	2	63.20	3	64.77	65.20	-1	8,030	-0.01%
2018/01/16	16	64.14	1	64.40	63.00	15	8,226	0.18%
2018/01/15	5	63.74	7.3	63.77	63.30	-2.3	8,247	-0.03%
2018/01/12	4	65.93	1	68.90	65.60	3	8,190	0.04%
2018/01/11	2	63.90	2	64.65	68.00	0	8,023	0.00%
2018/01/10	2	62.35	1	63.60	61.90	1	7,768	0.01%
2018/01/09	6	61.68	1	63.00	61.50	5	7,634	0.07%
2018/01/08	8	60.73	60	61.08	61.00	-52	7,466	-0.70%
2018/01/04	3	57.33	18	57.63	59.20	-15	7,106	-0.21%
2018/01/03	0	0.00	2	55.30	55.30	-2	6,888	-0.03%
2018/01/02	0	0.00	14	53.29	52.80	-14	6,782	-0.21%