技嘉 (2376)-元大-汐止券商分點個股進出

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
301.0
漲跌
▲5.5
漲幅
+1.86%
成交量
4,750張
產業
上市電腦週邊類股
1770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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/29	2	300.50	1.1	300.00	301.00	1	20,774	0.00%
2024/04/26	7	298.07	10.2	297.79	295.50	-3.2	21,500	-0.02%
2024/04/25	7.1	291.07	3.3	291.36	290.50	3.9	21,841	0.02%
2024/04/24	11.6	294.89	17.1	295.93	299.50	-5.5	21,890	-0.03%
2024/04/23	8	282.76	15	282.90	281.00	-7	21,915	-0.03%
2024/04/22	20.9	285.22	9.3	285.26	282.50	11.6	21,890	0.05%
2024/04/19	13.4	294.33	14.5	293.43	292.50	-1.1	21,857	0.00%
2024/04/18	8.5	302.46	5.1	304.10	302.00	3.4	21,884	0.02%
2024/04/17	13.1	303.43	9.1	305.52	308.00	4	22,149	0.02%
2024/04/16	9.3	302.87	9.7	302.33	302.00	-0.4	22,111	0.00%
2024/04/15	10.8	304.39	8.6	303.76	302.00	2.2	22,218	0.01%
2024/04/12	9.2	321.06	6.2	319.24	318.00	3	22,071	0.01%
2024/04/11	8	321.53	11.1	320.97	320.50	-3.1	22,015	-0.01%
2024/04/10	37.6	334.95	24.4	325.20	320.00	13.2	21,964	0.06%
2024/04/09	13.4	337.66	17.7	337.66	335.00	-4.2	21,664	-0.02%
2024/04/08	20.4	328.38	37.3	332.24	340.00	-16.9	21,721	-0.08%
2024/04/03	17.3	317.21	14.7	315.81	317.50	2.5	21,494	0.01%
2024/04/02	10.3	316.05	28.2	315.13	317.00	-17.9	21,370	-0.08%
2024/04/01	11.1	317.80	18.1	319.11	318.50	-7	21,222	-0.03%
2024/03/29	26.3	317.64	16.9	318.00	316.00	9.4	21,146	0.04%
2024/03/28	19.4	309.42	29.3	310.15	313.00	-9.9	20,885	-0.05%
2024/03/27	22.7	304.32	15.1	306.73	310.00	7.6	20,888	0.04%
2024/03/26	17.3	305.35	14.4	306.77	304.50	3	20,952	0.01%
2024/03/25	41.6	307.87	34.2	307.84	306.00	7.4	20,978	0.04%
2024/03/22	73.1	300.22	32.3	299.77	303.00	40.8	21,011	0.19%
2024/03/21	24.2	292.54	21.2	294.55	291.00	3	20,568	0.01%
2024/03/20	38.3	301.46	23.3	296.51	295.00	15	20,540	0.07%
2024/03/19	21.4	308.85	7.4	306.68	305.00	14	20,591	0.07%
2024/03/18	11.4	309.43	9	308.78	310.50	2.4	20,605	0.01%
2024/03/15	17.9	313.40	15	316.20	313.00	2.9	20,670	0.01%
2024/03/14	9.4	321.59	13.3	321.83	317.50	-4	20,584	-0.02%
2024/03/13	51	337.90	33.6	334.28	328.00	17.4	20,968	0.08%
2024/03/12	10.2	359.87	8.3	357.22	355.00	1.9	20,947	0.01%
2024/03/11	17.3	363.45	15.6	367.43	360.00	1.7	21,071	0.01%
2024/03/08	32	362.58	40.6	364.40	358.00	-8.6	20,879	-0.04%
2024/03/07	8	362.53	7.2	362.11	359.00	0.8	20,680	0.00%
2024/03/06	7.2	363.83	17.7	363.67	362.50	-10.4	20,673	-0.05%
2024/03/05	15.3	360.50	24.3	360.97	361.50	-9	20,875	-0.04%
2024/03/04	42.2	369.15	42.9	369.41	354.50	-0.6	20,978	0.00%
2024/03/01	13.7	353.53	24	354.45	361.00	-10.4	20,553	-0.05%
2024/02/29	21.8	340.69	16.9	339.87	345.00	4.9	20,268	0.02%
2024/02/27	26.8	332.86	20.9	334.88	334.00	6	20,072	0.03%
2024/02/26	19.6	334.73	12.3	336.95	335.00	7.3	20,034	0.04%
2024/02/23	41	351.18	43.9	354.17	342.50	-2.9	20,105	-0.01%
2024/02/22	41.3	354.60	30.5	356.67	347.00	10.8	20,284	0.05%
2024/02/21	15.4	348.13	7.6	347.89	347.50	7.7	19,874	0.04%
2024/02/20	35	355.92	20.8	356.33	357.00	14.2	19,790	0.07%
2024/02/19	33.5	369.80	23.2	368.86	366.50	10.3	19,592	0.05%
2024/02/16	86.9	382.82	26.8	380.10	381.00	60.1	19,637	0.31%
2024/02/15	11.6	363.61	22	368.59	370.50	-10.5	19,260	-0.05%
2024/02/05	15.3	337.85	24.8	339.09	337.00	-9.5	18,948	-0.05%
2024/02/02	14.4	331.43	36	332.97	333.00	-21.6	18,947	-0.11%
2024/02/01	6.1	306.68	5.3	307.90	313.50	0.8	18,987	0.00%
2024/01/31	28.4	307.17	21.3	310.07	309.00	7.1	19,098	0.04%
2024/01/30	19.6	305.09	37.4	305.02	305.00	-17.8	19,085	-0.09%
2024/01/29	6.2	294.63	14.8	290.86	295.00	-8.6	19,111	-0.04%
2024/01/26	16.3	285.90	13.2	286.29	284.00	3.1	19,311	0.02%
2024/01/25	23.8	293.86	18.1	291.62	292.00	5.8	19,532	0.03%
2024/01/24	7	293.93	12.2	294.29	293.50	-5.2	19,400	-0.03%
2024/01/23	26.6	292.15	23.4	293.42	291.00	3.2	19,559	0.02%
2024/01/22	26.1	291.71	38.9	291.88	297.50	-12.8	19,345	-0.07%
2024/01/19	16.1	268.73	48.3	266.31	270.50	-32.2	18,793	-0.17%
2024/01/18	1.1	252.99	1.1	253.92	256.00	0	18,715	0.00%
2024/01/17	25.2	261.44	13	262.96	257.00	12.2	18,829	0.06%
2024/01/16	9.2	261.00	13	261.85	261.50	-3.8	18,890	-0.02%
2024/01/15	12.3	262.32	5	262.00	260.50	7.3	19,056	0.04%
2024/01/12	23.1	262.22	26.3	263.07	262.00	-3.3	19,319	-0.02%
2024/01/11	15.1	258.10	32.8	259.47	263.00	-17.6	19,423	-0.09%
2024/01/10	7.2	248.75	3	248.00	247.50	4.2	19,718	0.02%
2024/01/09	6.3	252.76	14.1	251.97	252.00	-7.8	19,960	-0.04%
2024/01/08	3	244.33	2	243.00	241.50	1	19,988	0.01%
2024/01/05	6.2	244.96	4	244.88	243.00	2.2	20,430	0.01%
2024/01/04	12.2	247.94	2.1	248.50	247.00	10.1	20,781	0.05%
2024/01/03	9.3	248.85	0	249.50	247.50	9.3	21,367	0.04%
2024/01/02	12.9	253.50	4.2	253.90	255.00	8.6	21,383	0.04%
2023/12/29	3.5	268.20	3.2	266.69	266.00	0.3	21,203	0.00%
2023/12/28	5.3	265.69	2	266.25	265.50	3.3	21,225	0.02%
2023/12/27	2.4	264.27	2.1	264.50	264.00	0.4	21,380	0.00%
2023/12/26	2.2	263.00	6.2	262.94	264.00	-4	21,804	-0.02%
2023/12/25	3.6	262.93	5.1	262.61	263.50	-1.6	22,253	-0.01%
2023/12/22	6	263.75	6.3	260.70	259.00	-0.3	22,547	0.00%
2023/12/21	6.2	257.27	5.8	259.91	262.00	0.4	22,777	0.00%
2023/12/20	8	261.44	7.1	262.65	261.50	0.9	23,024	0.00%
2023/12/19	18.4	258.25	20.1	256.98	260.00	-1.7	23,341	-0.01%
2023/12/18	5.2	257.31	6	257.08	255.50	-0.8	23,623	0.00%
2023/12/15	11.2	257.49	9	255.06	254.00	2.2	24,052	0.01%
2023/12/14	16.4	257.95	23.4	257.97	257.50	-7	24,102	-0.03%
2023/12/13	10.2	253.42	5.2	250.92	250.00	5	24,239	0.02%
2023/12/12	10.8	253.02	4	251.63	250.50	6.8	24,357	0.03%
2023/12/11	14.3	253.74	7.1	255.32	251.50	7.2	24,544	0.03%
2023/12/08	36.5	265.29	38.2	263.89	258.50	-1.7	24,567	-0.01%
2023/12/07	46.6	252.66	47.7	252.12	259.50	-1.1	24,442	0.00%
2023/12/06	31.1	242.28	41	239.23	243.50	-9.9	24,601	-0.04%
2023/12/05	21.5	230.14	16	232.25	228.50	5.5	24,768	0.02%
2023/12/04	16.2	240.05	13	238.65	236.00	3.2	25,017	0.01%
2023/12/01	16.4	246.10	13.7	247.20	246.00	2.7	25,087	0.01%
2023/11/30	38.6	248.82	44.2	247.60	250.00	-5.6	25,309	-0.02%
2023/11/29	27.2	245.08	47.8	242.23	243.50	-20.5	25,290	-0.08%
2023/11/28	14	233.46	16.2	234.69	235.00	-2.2	25,443	-0.01%
2023/11/27	17.7	231.42	35.1	232.52	230.00	-17.4	26,463	-0.07%
2023/11/24	16.2	234.00	12	234.88	232.00	4.2	26,978	0.02%
2023/11/22	60.7	235.25	27	236.11	233.50	33.7	27,809	0.12%
2023/11/21	19.2	240.65	38.4	241.19	244.00	-19.2	27,996	-0.07%
2023/11/20	4.4	232.23	5.1	231.52	233.00	-0.7	28,514	0.00%
2023/11/17	10.4	231.89	9	231.22	230.50	1.4	28,784	0.00%
2023/11/16	16.2	231.96	23	232.46	233.00	-6.8	29,414	-0.02%
2023/11/15	33.9	232.16	39.3	236.23	228.50	-5.5	29,340	-0.02%
2023/11/14	34.1	228.09	33.1	228.39	229.50	0.9	29,350	0.00%
2023/11/13	36.5	230.06	29	226.59	225.50	7.5	29,605	0.03%
2023/11/10	37.1	225.98	27	227.85	230.50	10.1	29,695	0.03%
2023/11/09	57.6	230.41	67	230.60	231.00	-9.4	29,822	-0.03%
2023/11/08	32.3	225.45	30	226.85	224.50	2.3	29,683	0.01%
2023/11/07	19	217.95	14	219.71	220.50	5	29,783	0.02%
2023/11/06	41.1	218.15	38.2	220.01	220.00	2.9	30,121	0.01%
2023/11/03	38.1	224.03	38	221.66	220.50	0.1	30,274	0.00%
2023/11/02	34.1	227.31	31	228.73	226.50	3.1	30,540	0.01%
2023/11/01	19	218.11	9	217.72	221.00	10	30,490	0.03%
2023/10/31	25.2	223.18	38.2	219.79	217.50	-12.9	30,708	-0.04%
2023/10/30	14.2	234.45	12.2	234.52	232.50	2.1	30,679	0.01%
2023/10/27	13	235.65	12	235.42	235.50	1	30,856	0.00%
2023/10/26	11.2	233.05	10.3	234.11	232.00	0.9	31,051	0.00%
2023/10/25	18.5	246.09	16	247.44	245.50	2.5	31,115	0.01%
2023/10/24	98.4	242.04	89	244.62	247.00	9.4	31,257	0.03%
2023/10/23	8.2	242.11	7	242.29	239.00	1.2	31,608	0.00%
2023/10/20	45.4	238.18	45.5	239.20	241.50	-0.1	32,203	0.00%
2023/10/19	11.9	243.83	10.8	244.41	243.00	1.1	32,573	0.00%
2023/10/18	50.5	249.28	49.4	248.04	246.00	1.1	33,002	0.00%
2023/10/17	11.4	264.58	37.1	263.53	261.50	-25.7	32,569	-0.08%
2023/10/16	34.8	267.85	22.2	266.28	265.50	12.7	32,685	0.04%
2023/10/13	70.5	273.03	25.1	271.29	271.00	45.3	33,080	0.14%
2023/10/12	25.2	283.22	33	284.05	284.50	-7.8	32,909	-0.02%
2023/10/11	38.2	291.82	33.1	288.02	274.00	5.1	33,130	0.02%
2023/10/06	9	290.72	10.1	291.30	289.50	-1.1	33,267	0.00%
2023/10/05	13.2	287.73	11	288.05	288.00	2.2	33,634	0.01%
2023/10/04	6.1	286.45	6.1	287.68	287.50	0	33,823	0.00%
2023/10/03	19.1	289.61	48.1	290.68	290.00	-29	34,036	-0.09%
2023/10/02	101.6	293.84	80.1	293.79	290.00	21.5	34,069	0.06%	大買/
2023/09/28	35.2	286.93	28.7	284.70	281.50	6.5	33,874	0.02%
2023/09/27	32.1	279.57	43.3	280.73	284.50	-11.1	33,745	-0.03%
2023/09/26	25.8	280.03	35.4	280.67	275.50	-9.6	33,843	-0.03%
2023/09/25	19.2	275.12	16.5	275.44	274.50	2.7	33,822	0.01%
2023/09/22	13.5	271.68	46	271.60	279.00	-32.5	33,668	-0.10%
2023/09/21	18.5	262.39	29.3	264.57	268.50	-10.7	33,359	-0.03%
2023/09/20	34.8	266.29	40.6	262.36	263.50	-5.8	33,008	-0.02%
2023/09/19	35.3	257.93	32	257.39	253.50	3.2	32,760	0.01%
2023/09/18	51.4	259.43	45.1	260.04	260.00	6.2	32,765	0.02%
2023/09/15	18.7	272.56	16.1	273.56	271.50	2.7	32,493	0.01%
2023/09/14	32.3	277.29	26.5	277.84	278.00	5.8	32,446	0.02%
2023/09/13	31.8	266.33	32.1	267.91	267.50	-0.3	32,186	0.00%
2023/09/12	46.5	272.28	42.2	272.51	270.50	4.3	32,289	0.01%
2023/09/11	38.9	287.62	21.2	283.15	279.50	17.7	32,135	0.06%
2023/09/08	16.1	314.55	12.3	313.59	307.50	3.8	31,678	0.01%
2023/09/07	33.2	308.06	58.1	307.40	314.50	-24.9	31,645	-0.08%
2023/09/06	60.7	308.28	28	310.49	306.50	32.7	31,971	0.10%
2023/09/05	58.8	309.75	62.1	310.41	311.00	-3.3	32,151	-0.01%
2023/09/04	71.4	318.60	32	317.88	316.00	39.4	31,990	0.12%
2023/09/01	36.5	334.08	22	329.93	323.00	14.5	32,027	0.05%
2023/08/31	46.4	346.41	30	347.38	341.00	16.4	31,778	0.05%
2023/08/30	38	367.35	27.9	366.94	354.00	10.1	31,011	0.03%
2023/08/29	31.1	352.12	29.7	354.04	354.00	1.4	31,023	0.00%
2023/08/28	6.3	344.97	17	344.95	345.00	-10.8	30,750	-0.04%
2023/08/25	27.5	343.02	18.4	344.64	342.50	9.1	30,385	0.03%
2023/08/24	67.3	348.94	98.6	354.90	354.00	-31.3	30,075	-0.10%
2023/08/23	18	332.69	14	333.79	334.50	4	29,494	0.01%
2023/08/22	11.1	332.37	30.4	333.00	335.50	-19.3	30,070	-0.06%
2023/08/21	17.1	311.42	13	313.19	310.50	4.1	29,770	0.01%
2023/08/18	36.7	319.36	34	321.04	312.00	2.7	29,911	0.01%
2023/08/17	23.3	329.82	23	330.78	331.00	0.3	29,649	0.00%
2023/08/16	27	328.26	32	318.79	334.50	-5	29,316	-0.02%
2023/08/15	15	314.37	19.4	315.74	316.00	-4.4	29,189	-0.01%
2023/08/14	27.2	288.87	33	291.63	296.00	-5.9	29,144	-0.02%
2023/08/11	40.1	303.73	38	303.46	300.50	2	29,103	0.01%
2023/08/10	39.4	302.25	46.1	297.65	296.00	-6.7	28,971	-0.02%
2023/08/09	35.1	334.80	34	339.28	328.50	1.1	28,392	0.00%
2023/08/08	76.3	344.57	51.2	341.19	333.50	25.1	27,833	0.09%
2023/08/07	36.1	323.34	42.3	327.98	336.50	-6.2	27,317	-0.02%
2023/08/04	26.2	300.78	26	300.87	306.00	0.2	27,098	0.00%
2023/08/02	15.4	309.39	10.1	305.80	297.00	5.3	26,783	0.02%
2023/08/01	12	317.00	12.2	316.74	319.00	-0.2	26,423	0.00%
2023/07/31	44.5	349.74	30.3	329.93	314.00	14.2	26,171	0.05%
2023/07/28	40.2	344.03	29.3	342.81	347.50	10.9	25,871	0.04%
2023/07/27	21.6	337.27	24.2	332.10	332.00	-2.6	25,518	-0.01%
2023/07/26	68	338.71	56.1	339.39	333.00	11.9	25,212	0.05%
2023/07/25	79.2	367.28	86.1	365.63	352.50	-6.9	24,586	-0.03%
2023/07/24	90.2	332.94	89.6	336.16	354.50	0.6	23,766	0.00%
2023/07/21	47.4	313.40	59.1	315.11	322.50	-11.7	23,010	-0.05%
2023/07/20	27.2	303.05	20.3	303.87	305.00	6.9	22,300	0.03%
2023/07/19	56.2	308.63	43.1	310.47	298.50	13.1	22,068	0.06%
2023/07/18	29.1	304.30	55.7	301.01	312.50	-26.6	21,625	-0.12%
2023/07/17	26	298.13	22.5	299.00	293.50	3.5	20,944	0.02%
2023/07/14	48.8	295.98	36.5	293.54	296.00	12.3	20,668	0.06%
2023/07/13	74.6	317.40	49.4	320.61	295.50	25.1	20,034	0.13%
2023/07/12	25.1	290.63	44.4	296.69	304.00	-19.3	19,203	-0.10%
2023/07/11	10	278.95	10	276.70	276.50	0	18,647	0.00%
2023/07/10	7.2	269.11	13	269.88	273.50	-5.8	18,304	-0.03%
2023/07/07	19	261.11	18	260.42	261.00	1	17,909	0.01%
2023/07/06	12.7	265.85	17	264.76	264.00	-4.3	17,667	-0.02%
2023/07/05	18.2	264.29	14	264.68	265.00	4.2	17,349	0.02%
2023/07/04	13.1	258.31	23.2	261.19	272.50	-10.1	16,996	-0.06%
2023/07/03	28	249.18	10.1	250.23	248.00	17.9	16,641	0.11%
2023/06/30	6.2	237.56	10	239.45	243.50	-3.9	16,329	-0.02%
2023/06/29	8	231.12	8	232.06	233.00	0	16,120	0.00%
2023/06/28	13	231.15	9	230.39	227.00	4	15,875	0.03%
2023/06/27	8.1	236.76	9.5	234.06	233.00	-1.4	15,635	-0.01%
2023/06/26	15	247.37	12.2	243.56	243.50	2.8	15,298	0.02%
2023/06/21	11	258.54	12.5	259.42	260.00	-1.4	15,061	-0.01%
2023/06/20	7.2	253.34	10.1	255.46	256.00	-2.9	14,909	-0.02%
2023/06/19	8.1	250.11	6	253.08	252.50	2.1	14,742	0.01%
2023/06/16	14.1	255.83	22	255.48	254.50	-7.9	14,558	-0.05%
2023/06/15	17.2	246.60	20	246.55	246.00	-2.8	14,123	-0.02%
2023/06/14	8	242.75	7	242.93	242.50	1	13,790	0.01%
2023/06/13	21.5	244.73	16	244.50	245.00	5.5	13,545	0.04%
2023/06/12	48.1	248.06	41	248.66	243.00	7.1	13,144	0.05%
2023/06/09	20	232.28	31.1	233.99	240.50	-11	12,421	-0.09%
2023/06/08	9	220.06	3	219.83	219.00	6	11,937	0.05%
2023/06/07	6.3	218.80	31.2	222.01	224.50	-24.9	11,744	-0.21%
2023/06/06	3	210.17	10	209.05	209.00	-7	11,416	-0.06%
2023/06/05	4.1	203.51	7.6	210.09	211.50	-3.5	11,220	-0.03%
2023/06/02	11.1	201.88	26.4	204.15	203.00	-15.3	10,857	-0.14%
2023/06/01	1	183.51	4.1	187.77	190.50	-3.1	10,204	-0.03%
2023/05/31	7	185.57	5	186.00	186.50	2	9,895	0.02%
2023/05/30	6	183.17	10	183.74	184.50	-4	9,695	-0.04%
2023/05/29	23	184.54	23.2	184.30	186.00	-0.2	9,462	0.00%
2023/05/26	43.1	187.45	29	188.45	185.00	14.1	9,012	0.16%
2023/05/25	10.1	179.87	13.7	181.08	180.00	-3.6	8,182	-0.04%
2023/05/24	19	163.82	24	163.69	165.00	-5	7,686	-0.07%
2023/05/23	5	160.00	1	159.50	160.00	4	7,391	0.05%
2023/05/22	3	162.33	2.1	162.23	161.50	0.9	7,261	0.01%
2023/05/19	6	161.50	20.2	162.30	164.00	-14.2	7,143	-0.20%
2023/05/18	12.5	155.84	51.2	156.25	159.50	-38.7	6,904	-0.56%
2023/05/17	20	148.45	49.1	148.51	149.50	-29.1	6,508	-0.45%
2023/05/16	11.6	144.17	26.7	143.53	144.50	-15.1	6,089	-0.25%
2023/05/15	0	137.50	1.2	138.00	135.50	-1.2	5,715	-0.02%
2023/05/12	3	138.83	3	139.66	139.00	0	5,663	0.00%
2023/05/11	1	140.95	2	141.00	141.00	-1	5,621	-0.02%
2023/05/10	5.1	136.29	14	139.25	139.50	-9	5,636	-0.16%
2023/05/09	2	138.01	3	138.34	139.00	-1	5,615	-0.02%
2023/05/08	0.1	136.50	0	0.00	135.00	0.1	5,574	0.00%
2023/05/05	0.5	136.50	1.1	136.98	137.00	-0.6	5,671	-0.01%
2023/05/04	1	136.00	2	134.75	136.00	-1	5,687	-0.02%
2023/05/03	1	132.50	0	132.50	132.50	1	5,678	0.02%
2023/05/02	0	0.00	1	135.00	135.00	-1	5,777	-0.02%
2023/04/28	1	131.50	0	131.50	131.00	1	5,875	0.02%
2023/04/27	0	0.00	1	131.00	131.50	-1	5,916	-0.02%
2023/04/26	2	128.50	1	129.00	129.00	1	5,943	0.02%
2023/04/25	3	129.50	1	131.00	129.00	2	5,983	0.03%
2023/04/20	0	0.00	1	133.50	134.00	-1	6,069	-0.02%
2023/04/19	2	133.25	1	134.50	134.50	1	6,132	0.02%
2023/04/18	1	135.50	0	0.00	135.50	1	6,115	0.02%
2023/04/17	0	0.00	1.1	135.50	135.00	-1.1	6,169	-0.02%
2023/04/14	3	133.83	6	134.33	134.50	-3	6,224	-0.05%
2023/04/13	4	132.87	1.1	132.55	132.00	2.9	6,302	0.05%
2023/04/12	0	0.00	2	135.50	136.50	-2	6,266	-0.03%
2023/04/11	0.1	136.33	2	136.49	135.50	-1.9	6,291	-0.03%
2023/04/10	0	0.00	10.5	136.43	136.50	-10.5	6,250	-0.17%
2023/04/07	6.3	134.74	2	135.00	134.00	4.3	6,227	0.07%
2023/04/06	0	136.25	12.1	136.00	138.00	-12.1	6,239	-0.19%
2023/03/31	11	132.59	13.3	132.93	133.50	-2.3	6,146	-0.04%
2023/03/30	4.3	133.02	43	132.97	133.00	-38.7	6,240	-0.62%
2023/03/29	3	129.50	1.1	129.50	130.00	2	6,253	0.03%
2023/03/28	10	126.50	11	128.00	128.00	-1	6,421	-0.02%
2023/03/27	2	127.75	1	128.00	128.00	1	6,570	0.02%
2023/03/24	2	127.25	17	127.44	129.00	-15	6,994	-0.21%
2023/03/23	0	0.00	3	125.67	126.00	-3	7,530	-0.04%
2023/03/22	0.1	122.83	8	122.63	123.50	-7.9	7,667	-0.10%
2023/03/21	1	119.99	1	120.00	120.00	0	7,596	0.00%
2023/03/20	0	0.00	0.1	120.00	120.00	-0.1	7,621	0.00%
2023/03/17	12.1	118.03	11	117.55	118.50	1.1	7,610	0.01%
2023/03/16	1	119.50	2	119.50	119.50	-1	7,638	-0.01%
2023/03/15	0	0.00	2.1	120.24	119.00	-2.1	7,704	-0.03%
2023/03/14	1.1	116.55	0	0.00	117.50	1.1	7,723	0.01%
2023/03/13	1	117.50	1.1	118.98	118.50	-0.1	7,758	0.00%
2023/03/10	0.1	119.00	1	119.50	120.00	-0.9	7,731	-0.01%
2023/03/09	3	119.00	6.1	119.16	119.00	-3.1	7,803	-0.04%
2023/03/08	5.1	117.29	2	117.00	117.00	3.1	7,802	0.04%
2023/03/07	0	0.00	2.2	119.23	119.50	-2.2	7,775	-0.03%
2023/03/06	4	118.50	0	0.00	118.50	4	7,823	0.05%
2023/03/03	7	119.29	0	0.00	119.00	7	8,044	0.09%
2023/03/01	0	0.00	4	118.50	120.50	-4	8,133	-0.05%
2023/02/24	3	122.00	2	120.75	119.00	1	8,196	0.01%
2023/02/23	1	120.50	3.2	120.97	120.50	-2.2	8,349	-0.03%
2023/02/22	1	116.50	1	117.50	117.50	0	8,626	0.00%
2023/02/21	1	116.00	3	115.50	116.50	-2	8,830	-0.02%
2023/02/20	5.1	116.71	0	0.00	116.50	5.1	9,029	0.06%
2023/02/17	2	118.00	3.1	119.15	117.50	-1.1	9,090	-0.01%
2023/02/16	5	120.70	3	120.83	121.00	2	9,203	0.02%
2023/02/15	8.1	119.06	13	119.54	119.00	-4.9	9,259	-0.05%
2023/02/14	1	118.00	3.1	118.65	119.00	-2.1	9,307	-0.02%
2023/02/13	2	116.75	2	117.25	117.50	0	9,392	0.00%
2023/02/10	2.1	117.00	2	117.50	117.00	0.1	9,518	0.00%
2023/02/09	8	118.50	5	119.00	117.00	3	9,760	0.03%
2023/02/08	12	121.21	5.3	121.66	120.00	6.8	9,879	0.07%
2023/02/07	0	119.00	4	117.88	119.50	-4	9,880	-0.04%
2023/02/06	2	116.00	6	115.50	116.00	-4	9,766	-0.04%
2023/02/03	5	114.70	0.5	115.00	114.50	4.5	9,695	0.05%
2023/02/02	1	117.00	2.1	117.98	118.00	-1.1	9,613	-0.01%
2023/02/01	1	117.50	2	117.00	117.00	-1	9,610	-0.01%
2023/01/31	7	117.07	1	120.00	115.50	6	9,642	0.06%
2023/01/30	3.5	117.62	9	119.06	119.50	-5.5	9,570	-0.06%
2023/01/17	0.1	113.00	2.2	114.41	114.00	-2.2	9,451	-0.02%
2023/01/16	1	114.50	2	114.00	113.50	-1	9,558	-0.01%
2023/01/13	4	114.25	3	113.83	114.00	1	9,583	0.01%
2023/01/12	0	113.00	1	113.50	114.00	-1	9,710	-0.01%
2023/01/11	0.1	113.00	1	114.00	114.50	-1	10,011	-0.01%
2023/01/10	0	114.00	8	114.13	114.50	-8	10,444	-0.08%
2023/01/09	2	113.49	9.2	113.54	113.50	-7.1	10,464	-0.07%
2023/01/06	0.1	112.00	3.8	112.03	112.00	-3.8	10,450	-0.04%
2023/01/05	1.4	112.32	1	113.00	110.50	0.4	10,448	0.00%
2023/01/04	1.2	110.93	4	111.38	112.00	-2.9	10,370	-0.03%
2023/01/03	5.4	109.48	15	109.40	111.00	-9.6	10,354	-0.09%
2022/12/30	0	0.00	2.2	107.28	106.50	-2.2	10,334	-0.02%
2022/12/29	5	105.31	10	106.30	107.50	-5	10,358	-0.05%
2022/12/28	1.2	104.55	1.5	104.83	105.50	-0.4	10,389	0.00%
2022/12/27	1.1	106.45	0.3	105.92	106.00	0.8	10,486	0.01%
2022/12/26	8.2	106.74	7.1	106.22	105.00	1.1	10,496	0.01%
2022/12/23	3.1	103.34	3	104.83	106.50	0.1	10,489	0.00%
2022/12/22	9.1	103.68	7	105.28	105.00	2	10,577	0.02%
2022/12/21	4.2	100.81	3.3	101.20	101.00	0.9	10,486	0.01%
2022/12/20	15.6	101.50	2.2	102.77	100.00	13.4	10,440	0.13%
2022/12/19	6	104.17	1	104.50	103.00	5	10,318	0.05%
2022/12/16	12.2	107.79	2.1	108.19	107.00	10.1	10,187	0.10%
2022/12/15	29.2	112.78	67	114.93	114.00	-37.8	9,893	-0.38%
2022/12/14	14.3	106.34	20	107.15	107.00	-5.7	9,425	-0.06%
2022/12/13	3	102.33	8	103.00	102.50	-5	9,380	-0.05%
2022/12/12	2.1	102.00	0	0.00	102.50	2.1	9,527	0.02%
2022/12/09	5.1	101.91	0	0.00	102.50	5.1	9,695	0.05%
2022/12/08	3	101.67	3	103.00	102.50	0	9,983	0.00%
2022/12/07	4	100.60	3.3	100.51	101.00	0.8	10,046	0.01%
2022/12/06	10	104.20	0	0.00	103.50	10	10,246	0.10%
2022/12/05	13	108.81	0.1	109.50	108.00	12.9	10,310	0.13%
2022/12/02	2	110.50	1	111.00	111.00	1	10,365	0.01%
2022/12/01	2	108.75	11	111.45	112.50	-9	10,376	-0.09%
2022/11/30	2	108.25	2	109.50	108.00	0	10,259	0.00%
2022/11/29	1	108.00	2	108.00	108.00	-1	10,182	-0.01%
2022/11/28	0.1	108.50	1	108.00	108.50	-0.9	10,151	-0.01%
2022/11/25	6	109.67	6	109.00	107.50	0	10,102	0.00%
2022/11/24	2.3	106.22	8	106.50	107.00	-5.7	9,830	-0.06%
2022/11/23	1.3	106.50	1	109.00	105.50	0.3	9,809	0.00%
2022/11/22	3	106.67	5.2	107.00	107.00	-2.2	9,772	-0.02%
2022/11/21	17.5	108.85	18.2	108.31	108.00	-0.7	9,725	-0.01%
2022/11/18	14.2	110.74	14	112.14	113.00	0.2	9,512	0.00%
2022/11/17	7.2	104.48	16	106.66	107.00	-8.8	9,089	-0.10%
2022/11/16	9.4	102.78	19.1	102.53	104.00	-9.7	8,886	-0.11%
2022/11/15	5	99.14	11.2	99.91	99.00	-6.2	8,682	-0.07%
2022/11/14	7	99.49	2.1	100.05	100.50	4.9	8,649	0.06%
2022/11/11	9.1	101.55	3	103.50	101.00	6.1	8,571	0.07%
2022/11/10	5.1	100.48	5	100.90	100.50	0.1	8,519	0.00%
2022/11/09	1.6	100.72	7.4	102.14	102.50	-5.8	8,495	-0.07%
2022/11/08	4	101.25	2.3	100.93	101.00	1.7	8,550	0.02%
2022/11/07	9	101.37	17.4	101.00	102.00	-8.3	8,528	-0.10%
2022/11/04	3	96.27	4	96.60	96.80	-1	8,287	-0.01%
2022/11/03	1	95.10	7	93.75	95.10	-6	8,107	-0.07%
2022/11/02	3.1	91.82	8	92.29	92.50	-4.9	7,989	-0.06%
2022/11/01	6	91.68	4	91.58	91.50	2	7,996	0.03%
2022/10/31	10	92.64	7	92.50	92.50	3	8,003	0.04%
2022/10/28	3	92.33	8	93.19	92.50	-5	8,131	-0.06%
2022/10/27	3	92.23	5.2	92.67	93.00	-2.2	8,161	-0.03%
2022/10/26	1.1	91.01	14.4	92.04	91.30	-13.3	8,133	-0.16%
2022/10/25	13.3	90.59	11	89.70	90.20	2.3	8,121	0.03%
2022/10/24	13	90.82	15	90.36	90.00	-2	8,135	-0.02%
2022/10/21	6	89.15	4	90.38	90.30	2	8,075	0.02%
2022/10/20	18.1	89.63	8	89.78	90.00	10.1	8,092	0.12%
2022/10/19	30	90.45	35.7	91.14	91.60	-5.6	8,056	-0.07%
2022/10/18	10	87.80	24	90.33	89.30	-14	7,844	-0.18%
2022/10/17	2	82.40	4	81.90	83.10	-2	7,549	-0.03%
2022/10/14	2.1	83.42	1	84.20	82.10	1.1	7,581	0.01%
2022/10/13	5	83.06	24.1	82.67	82.90	-19	7,723	-0.25%
2022/10/12	5	82.72	13	82.65	82.70	-8	7,919	-0.10%
2022/10/11	3.1	83.18	2	83.15	82.90	1.1	7,973	0.01%
2022/10/07	16	85.60	46	84.94	84.80	-30	7,914	-0.38%
2022/10/06	8	89.39	9	90.17	89.00	-1	7,802	-0.01%
2022/10/05	16	91.33	19.1	90.70	90.60	-3.1	7,777	-0.04%
2022/10/04	5	90.58	5.2	90.96	90.70	-0.2	7,749	0.00%
2022/10/03	11	87.67	14	88.10	88.40	-3	7,675	-0.04%
2022/09/30	5	86.82	4	87.00	88.30	1	7,713	0.01%
2022/09/29	19	89.28	6.2	89.72	88.90	12.8	7,691	0.17%
2022/09/28	13.1	89.55	2	88.95	88.40	11.1	7,664	0.14%
2022/09/27	29.2	89.08	4	89.00	89.00	25.2	7,667	0.33%
2022/09/26	21	90.11	14.3	89.36	89.20	6.8	7,668	0.09%
2022/09/23	8	92.65	24	92.44	92.20	-16	7,904	-0.20%
2022/09/22	23.1	92.65	33	92.15	93.00	-10	7,956	-0.13%
2022/09/21	38	90.67	18	90.51	90.00	20	7,830	0.26%
2022/09/20	35	93.49	17	92.64	93.20	18	7,646	0.24%
2022/09/19	4	94.75	10	95.77	95.30	-6	7,475	-0.08%
2022/09/16	22	94.04	1	94.20	93.70	21	7,292	0.29%
2022/09/15	8	94.06	47	95.45	95.50	-39	7,172	-0.54%
2022/09/14	12.2	91.48	5	91.68	91.00	7.2	6,920	0.10%
2022/09/13	20	93.46	46	94.53	92.90	-26	6,768	-0.38%
2022/09/12	19	89.51	22.1	90.17	91.10	-3.1	6,573	-0.05%
2022/09/08	11	85.91	17.1	84.82	86.20	-6.1	6,484	-0.09%
2022/09/07	2	80.40	3	80.60	80.30	-1	6,467	-0.02%
2022/09/06	3	81.50	0	0.00	81.20	3	6,615	0.05%
2022/09/02	0	0.00	2.1	84.61	85.10	-2.1	6,708	-0.03%
2022/09/01	4.1	84.76	3.1	84.27	83.90	1.1	6,762	0.02%
2022/08/31	2	85.15	4.1	85.66	85.90	-2.1	6,740	-0.03%
2022/08/30	2	85.00	1	85.50	84.50	1	6,789	0.01%
2022/08/29	1	83.70	1	84.50	84.80	0	6,829	0.00%
2022/08/26	2	86.25	10.1	86.76	87.00	-8.1	6,799	-0.12%
2022/08/25	1	85.00	7	85.30	85.70	-6	6,768	-0.09%
2022/08/24	2	83.80	1	84.20	83.50	1	6,749	0.01%
2022/08/23	4	83.70	4	83.80	83.50	0	6,791	0.00%
2022/08/22	10.1	85.64	5	85.92	85.00	5.1	6,893	0.07%
2022/08/19	11	87.16	10	87.58	87.10	1	6,903	0.01%
2022/08/18	4	86.75	13	86.21	86.90	-9	6,890	-0.13%
2022/08/17	5.1	83.59	6	84.78	85.30	-0.9	6,838	-0.01%
2022/08/16	9.1	84.16	2	84.15	83.60	7.1	6,825	0.10%
2022/08/15	10	83.70	16.5	84.87	85.20	-6.5	6,797	-0.10%
2022/08/12	9	82.41	14	82.04	82.80	-5	6,669	-0.07%
2022/08/11	0	81.00	3	81.20	80.30	-3	6,549	-0.05%
2022/08/10	4	79.20	0	0.00	79.30	4	6,543	0.06%
2022/08/09	3.1	78.63	2	79.15	79.90	1.1	6,553	0.02%
2022/08/08	4.2	79.78	0	0.00	79.70	4.2	6,590	0.06%
2022/08/05	17	80.22	2	80.35	80.60	15	6,588	0.23%
2022/08/04	22.1	80.25	5	80.88	79.60	17.1	6,598	0.26%
2022/08/03	6.5	92.24	4	92.13	92.30	2.5	6,507	0.04%
2022/08/02	8.2	92.29	17	92.31	92.20	-8.8	6,427	-0.14%
2022/08/01	7.2	92.63	4	92.78	93.30	3.2	6,343	0.05%
2022/07/29	14	91.12	7	91.21	91.40	7	6,304	0.11%
2022/07/28	6.1	91.12	3.1	91.09	90.70	3	6,307	0.05%
2022/07/27	8	89.48	3	90.33	91.00	5	6,285	0.08%
2022/07/26	23.1	91.00	40	90.02	89.80	-16.9	6,222	-0.27%
2022/07/25	20	94.19	2	94.00	94.00	18	6,130	0.29%
2022/07/22	24.1	95.76	9.3	95.73	95.30	14.8	6,050	0.24%
2022/07/21	4.5	97.07	8.2	97.43	97.90	-3.7	5,927	-0.06%
2022/07/20	11	96.05	14.3	96.19	96.80	-3.3	5,880	-0.06%
2022/07/19	13	93.34	23.3	94.25	93.80	-10.3	5,812	-0.18%
2022/07/18	4.3	90.65	5	91.64	91.80	-0.8	5,674	-0.01%
2022/07/15	1	87.70	2	87.50	87.40	-1	5,653	-0.02%
2022/07/14	1	86.80	3	87.07	87.40	-2	5,744	-0.03%
2022/07/13	12	86.08	14	86.19	86.00	-2	5,840	-0.03%
2022/07/12	16	83.87	5	83.34	83.40	11	5,872	0.19%
2022/07/11	3	88.00	1	87.31	87.50	2	5,853	0.03%
2022/07/08	4	88.50	8	88.85	89.30	-4	5,914	-0.07%
2022/07/07	7	85.14	2	86.30	86.70	5	5,950	0.08%
2022/07/06	2	87.46	16.6	87.66	86.00	-14.6	6,044	-0.24%
2022/07/05	6.3	85.08	7.2	86.05	86.20	-1	6,044	-0.02%
2022/07/04	6.2	82.28	9	83.13	83.40	-2.9	6,076	-0.05%
2022/07/01	12.2	81.43	8	83.41	81.50	4.2	6,107	0.07%
2022/06/30	6.2	89.19	18	88.99	88.70	-11.8	5,859	-0.20%
2022/06/29	2	92.05	0.2	91.30	92.00	1.9	5,812	0.03%
2022/06/28	6	93.22	5	92.80	93.00	1	5,798	0.02%
2022/06/27	3	95.30	1.1	95.38	95.30	1.9	5,842	0.03%
2022/06/24	1.1	94.31	1	92.80	94.10	0.1	5,882	0.00%
2022/06/23	1	93.10	0	0.00	92.30	1	5,883	0.02%
2022/06/22	2.1	94.83	7	93.21	92.10	-4.9	5,892	-0.08%
2022/06/21	16.1	96.01	2.1	96.17	96.50	14	5,892	0.24%
2022/06/20	8.2	95.18	4.1	94.28	93.90	4.1	5,958	0.07%
2022/06/17	15.5	97.79	8	98.04	98.00	7.5	6,056	0.12%
2022/06/16	8.2	99.92	5	99.08	98.80	3.2	6,177	0.05%
2022/06/15	23	101.65	3	101.33	100.00	20	6,163	0.32%
2022/06/14	6.1	103.25	1	103.00	104.00	5.1	6,154	0.08%
2022/06/13	7.1	105.65	2.2	105.77	106.00	4.9	6,167	0.08%
2022/06/10	10.2	110.15	12	109.50	109.50	-1.8	6,272	-0.03%
2022/06/09	3	114.17	2	113.75	114.00	1	6,453	0.02%
2022/06/08	1	114.50	6	115.17	114.50	-5	6,731	-0.07%
2022/06/07	4	112.88	8	112.81	114.00	-4	6,811	-0.06%
2022/06/06	1	111.00	1	111.00	110.50	0	6,889	0.00%
2022/06/02	15	111.23	0	0.00	110.50	15	7,007	0.21%
2022/06/01	0	113.00	6	113.33	112.50	-6	7,227	-0.08%
2022/05/31	3	112.83	2.1	112.98	113.00	0.9	7,306	0.01%
2022/05/30	17.1	112.03	19.1	113.49	112.50	-2	7,376	-0.03%
2022/05/27	4	108.25	2.4	107.75	108.00	1.6	7,348	0.02%
2022/05/26	10	105.05	18	106.44	105.00	-8	7,523	-0.11%
2022/05/25	8	105.13	0	0.00	105.50	8	7,686	0.10%
2022/05/24	8.1	104.95	1	104.50	104.50	7.1	7,831	0.09%
2022/05/23	16	105.88	2	106.50	105.50	14	7,936	0.18%
2022/05/20	9	108.67	6	108.75	107.00	3	8,155	0.04%
2022/05/19	3	109.17	1	108.00	109.00	2	8,269	0.02%
2022/05/18	4.1	109.77	3	109.83	110.50	1.1	8,338	0.01%
2022/05/17	3	108.33	3.1	108.68	108.50	-0.1	8,414	0.00%
2022/05/16	13.1	108.58	10	110.35	107.50	3.1	8,507	0.04%
2022/05/13	1	109.00	4	107.50	108.00	-3	8,587	-0.03%
2022/05/12	1	106.50	1	107.00	105.50	0	8,662	0.00%
2022/05/11	3	107.50	0	0.00	106.00	3	8,893	0.03%
2022/05/10	5	107.60	4	108.00	110.00	1	8,902	0.01%
2022/05/09	4	110.00	0.2	112.50	110.00	3.8	9,013	0.04%
2022/05/06	5	111.60	7	112.64	111.50	-2	9,231	-0.02%
2022/05/05	11.3	115.90	2	114.50	114.50	9.3	9,365	0.10%
2022/05/04	5.1	112.01	7	112.71	115.00	-1.9	9,416	-0.02%
2022/05/03	2	109.75	3	110.00	111.00	-1	9,440	-0.01%
2022/04/29	4	109.38	2	111.25	108.50	2	9,485	0.02%
2022/04/28	2	108.00	3	108.17	108.00	-1	9,529	-0.01%
2022/04/27	4.7	105.84	5	107.10	107.50	-0.3	9,616	0.00%
2022/04/26	3.1	108.52	2	110.00	108.50	1.1	9,599	0.01%
2022/04/25	4	107.63	1.1	107.57	107.00	3	9,596	0.03%
2022/04/22	4	113.13	1.3	113.70	111.50	2.8	9,530	0.03%
2022/04/21	25.1	114.82	0	0.00	113.50	25.1	9,544	0.26%
2022/04/20	4	113.75	7	115.00	116.00	-3	9,565	-0.03%
2022/04/19	1.3	113.62	1	115.00	113.50	0.3	9,539	0.00%
2022/04/18	2	111.00	4	111.13	111.00	-2	9,657	-0.02%
2022/04/15	5.2	113.04	1	113.50	112.50	4.2	9,847	0.04%
2022/04/14	3	115.83	1.2	115.14	114.50	1.8	10,028	0.02%
2022/04/13	9.2	115.52	12	115.58	116.00	-2.8	10,073	-0.03%
2022/04/12	2	116.00	3	117.83	117.00	-1	10,092	-0.01%
2022/04/11	4.5	119.78	5.2	119.52	119.50	-0.7	10,188	-0.01%
2022/04/07	3	123.83	11.2	125.30	122.50	-8.2	10,113	-0.08%
2022/04/06	4	127.50	0	0.00	127.50	4	10,048	0.04%
2022/04/01	2	127.50	7	128.79	130.50	-5	10,021	-0.05%
2022/03/31	4	130.00	5	130.00	130.00	-1	10,067	-0.01%
2022/03/30	6	131.58	3	130.00	130.00	3	10,111	0.03%
2022/03/29	1	131.50	2	132.00	131.00	-1	10,208	-0.01%
2022/03/28	3	129.83	3	131.17	131.50	0	10,345	0.00%
2022/03/25	16	130.81	7	130.71	130.50	9	10,598	0.09%
2022/03/24	2	127.50	1.1	129.55	129.50	0.9	10,745	0.01%
2022/03/23	8.3	129.16	9	129.33	129.00	-0.7	10,883	-0.01%
2022/03/22	14.6	126.34	16	126.94	128.50	-1.4	11,334	-0.01%
2022/03/21	25.3	131.76	5	133.80	131.00	20.3	11,369	0.18%
2022/03/18	6	130.75	6	129.25	130.50	0	11,535	0.00%
2022/03/17	12.1	129.64	15	131.33	130.50	-2.9	12,011	-0.02%
2022/03/16	13	128.73	1.1	127.91	127.00	11.9	12,303	0.10%
2022/03/15	16	127.66	10	127.05	126.00	6	12,771	0.05%
2022/03/14	20.1	129.50	10	130.00	130.50	10.1	13,145	0.08%
2022/03/11	24.1	132.89	10	132.10	133.00	14.1	13,092	0.11%
2022/03/10	4	140.63	9.1	141.21	138.50	-5.1	13,162	-0.04%
2022/03/09	5	134.90	1	135.00	136.00	4	13,254	0.03%
2022/03/08	11	137.86	9	137.17	135.50	2	13,304	0.02%
2022/03/07	38	139.58	8	140.94	139.50	30	13,326	0.23%
2022/03/04	6	148.00	0	0.00	148.00	6	13,289	0.05%
2022/03/03	2	148.75	2	149.25	148.50	0	13,403	0.00%
2022/03/02	1	146.00	5	145.80	146.00	-4	13,442	-0.03%
2022/03/01	11.1	144.86	33.2	145.71	145.50	-22.1	13,445	-0.16%
2022/02/25	33	139.33	3	140.00	140.00	30	13,345	0.22%
2022/02/24	20	142.50	9	143.28	141.00	11	13,363	0.08%
2022/02/23	9	144.00	13	144.08	148.00	-4	13,405	-0.03%
2022/02/22	14.2	140.72	1	141.50	140.00	13.2	13,560	0.10%
2022/02/21	22	147.70	2	148.50	147.50	20	13,689	0.15%
2022/02/18	2	151.25	1.1	152.00	152.50	0.9	13,886	0.01%
2022/02/17	11	151.00	9	152.39	152.50	2	14,252	0.01%
2022/02/16	10	152.50	4	152.00	151.50	6	14,789	0.04%
2022/02/15	3.1	148.82	8	149.38	149.50	-4.9	15,392	-0.03%
2022/02/14	5	144.50	4	145.63	143.50	1	15,733	0.01%
2022/02/11	26	151.40	19	150.74	148.00	7	16,225	0.04%
2022/02/10	2	151.50	5	151.30	150.00	-3	16,909	-0.02%
2022/02/09	3	153.67	5.1	152.39	152.50	-2.1	17,851	-0.01%
2022/02/08	11	149.09	6	151.58	152.50	5	18,397	0.03%
2022/02/07	2	144.25	4	144.75	146.00	-2	18,438	-0.01%
2022/01/26	5	141.30	4	139.75	137.50	1	18,851	0.01%
2022/01/25	0	0.00	5	141.10	142.00	-5	19,252	-0.03%
2022/01/24	0	0.00	4	135.75	140.00	-4	19,863	-0.02%
2022/01/21	5	139.40	7	141.43	141.00	-2	20,164	-0.01%
2022/01/20	8.1	142.31	3	143.33	142.00	5.1	20,174	0.03%
2022/01/19	2	142.00	13	142.96	143.50	-11	20,165	-0.05%
2022/01/18	2	143.00	3.1	143.84	143.00	-1.1	20,268	-0.01%
2022/01/17	4	139.13	3	141.00	140.50	1	20,318	0.00%
2022/01/14	3	136.17	5	137.90	138.50	-2	20,520	-0.01%
2022/01/13	4	139.75	4	140.13	139.50	0	21,100	0.00%
2022/01/12	7	141.57	7.2	141.80	142.00	-0.2	21,156	0.00%
2022/01/11	12.5	142.83	4	143.38	141.00	8.5	21,319	0.04%
2022/01/10	13	144.54	30.4	144.13	149.00	-17.4	21,764	-0.08%
2022/01/07	21.2	147.90	3.3	147.12	147.50	18	21,736	0.08%
2022/01/06	11.2	152.20	13.5	154.58	154.50	-2.3	21,802	-0.01%
2022/01/05	4	153.25	17.4	153.38	154.00	-13.4	22,262	-0.06%
2022/01/04	52.2	153.85	6.5	158.08	152.50	45.7	23,353	0.20%
2022/01/03	3	154.50	3	156.17	156.50	0	24,034	0.00%
2021/12/30	3	153.00	10.4	154.37	155.50	-7.4	24,047	-0.03%
2021/12/29	5.5	154.55	0	0.00	154.00	5.5	24,031	0.02%
2021/12/28	3.1	156.00	2	156.25	156.50	1.1	24,030	0.00%
2021/12/27	6.2	156.85	9.1	157.34	155.00	-2.9	24,009	-0.01%
2021/12/24	6	155.17	0	0.00	156.00	6	23,957	0.03%
2021/12/23	5.3	156.09	0	0.00	155.00	5.3	23,949	0.02%
2021/12/22	2.2	157.19	7.1	156.64	157.00	-5	23,896	-0.02%
2021/12/21	29.1	151.25	27.9	153.22	155.00	1.3	23,739	0.01%
2021/12/20	15	154.27	13.1	155.77	153.50	1.9	23,512	0.01%
2021/12/17	9.3	154.80	9	155.22	154.50	0.3	23,365	0.00%
2021/12/16	23.5	160.52	41.4	161.48	158.00	-17.9	23,232	-0.08%
2021/12/15	19.8	152.58	12.1	152.92	152.50	7.7	22,701	0.03%
2021/12/14	26.1	154.03	19.1	153.29	151.50	7	22,456	0.03%
2021/12/13	24.7	158.39	20.3	158.23	160.00	4.4	22,105	0.02%
2021/12/10	12.5	150.14	8	150.88	152.50	4.5	21,555	0.02%
2021/12/09	32.3	146.77	30.1	146.88	148.00	2.2	21,107	0.01%
2021/12/08	6	138.92	40.7	139.44	142.50	-34.7	20,581	-0.17%
2021/12/07	10	133.60	1	132.50	132.50	9	20,071	0.04%
2021/12/06	24.1	134.59	16	134.41	134.50	8.1	19,908	0.04%
2021/12/03	2	141.19	11.1	140.59	141.00	-9.1	19,687	-0.05%
2021/12/02	9	136.89	5	136.80	136.50	4	19,627	0.02%
2021/12/01	8.1	137.35	3	138.00	139.00	5.1	19,526	0.03%
2021/11/30	7	136.50	11	136.50	136.00	-4	19,466	-0.02%
2021/11/29	9.3	129.54	12	131.25	132.00	-2.8	19,444	-0.01%
2021/11/26	11	134.73	11	134.59	135.00	0	19,377	0.00%
2021/11/25	6	134.25	2	135.48	134.00	4	19,277	0.02%
2021/11/24	5	133.60	4	133.13	134.00	1	19,241	0.01%
2021/11/23	4	134.38	10.3	134.73	134.50	-6.3	19,141	-0.03%
2021/11/22	9	139.11	6	139.50	138.00	3	18,983	0.02%
2021/11/19	9.2	140.82	15	141.17	141.00	-5.8	18,878	-0.03%
2021/11/18	16.1	140.87	5	142.00	138.50	11.1	18,774	0.06%
2021/11/17	24	138.92	15	140.20	143.00	9	18,459	0.05%
2021/11/16	23	139.74	62	138.86	140.50	-39	18,248	-0.21%
2021/11/15	38.1	138.65	19.3	137.42	136.00	18.8	17,904	0.10%
2021/11/12	74.1	135.16	74	134.79	135.50	0.1	17,418	0.00%
2021/11/11	22	138.11	17.6	138.84	137.00	4.5	16,805	0.03%
2021/11/10	17.2	138.29	14.2	138.18	139.00	2.9	16,617	0.02%
2021/11/09	74.4	136.26	109	135.77	136.50	-34.6	16,104	-0.21%	大賣/
2021/11/08	17.3	131.34	33.7	129.92	133.50	-16.4	15,262	-0.11%
2021/11/05	32	125.20	54.5	124.75	124.00	-22.5	14,409	-0.16%
2021/11/04	5.4	123.41	18.6	123.28	121.00	-13.2	13,781	-0.10%
2021/11/03	20.4	121.08	28.5	121.85	123.00	-8.1	13,598	-0.06%
2021/11/02	32.2	120.03	28	118.88	118.50	4.2	13,020	0.03%
2021/11/01	23.1	117.24	52	118.13	119.50	-28.9	12,583	-0.23%
2021/10/29	23	111.04	33.8	110.95	112.50	-10.8	11,904	-0.09%
2021/10/28	2.2	107.75	2	107.50	107.50	0.2	11,594	0.00%
2021/10/27	4	107.13	5.4	107.09	108.00	-1.4	11,525	-0.01%
2021/10/26	5	107.00	9	106.67	105.50	-4	11,465	-0.03%
2021/10/25	6	104.08	9	104.56	104.00	-3	11,395	-0.03%
2021/10/22	9	105.61	9	105.94	105.00	0	11,377	0.00%
2021/10/21	47.5	112.49	48	111.69	106.50	-0.5	11,294	0.00%
2021/10/20	6.3	110.55	11	109.73	110.00	-4.7	10,860	-0.04%
2021/10/19	10	107.85	20.3	108.72	110.00	-10.3	10,784	-0.10%
2021/10/18	36	110.61	49.1	111.00	107.00	-13.1	10,665	-0.12%
2021/10/15	8	106.44	18.5	106.11	107.00	-10.5	10,137	-0.10%
2021/10/14	4.5	104.91	10.2	104.68	104.50	-5.8	9,964	-0.06%
2021/10/13	23.4	105.46	45.2	105.30	107.00	-21.8	9,776	-0.22%
2021/10/12	76	104.74	77.9	104.76	105.00	-1.9	9,222	-0.02%
2021/10/08	28	95.87	50.2	98.59	100.50	-22.2	8,078	-0.27%
2021/10/07	1	88.90	8	91.18	91.80	-7	7,290	-0.10%
2021/10/06	3.1	84.32	5	83.60	83.50	-1.9	7,296	-0.03%
2021/10/05	4.1	83.72	6	84.03	84.90	-1.9	7,486	-0.03%
2021/10/04	10	86.40	2	86.60	84.80	8	7,591	0.11%
2021/10/01	2	85.90	0	0.00	86.00	2	7,741	0.03%
2021/09/30	1	85.00	2	87.10	86.80	-1	7,810	-0.01%
2021/09/29	6	86.82	2	86.80	86.90	4	7,877	0.05%
2021/09/28	1	89.50	6	90.22	89.70	-5	7,928	-0.06%
2021/09/27	6.1	90.75	12	90.65	90.50	-5.9	7,945	-0.07%
2021/09/24	11.3	92.99	4	92.10	92.10	7.3	7,949	0.09%
2021/09/23	6	92.12	10	92.64	93.00	-4	7,945	-0.05%
2021/09/22	5.1	90.01	0	0.00	91.00	5.1	7,995	0.06%
2021/09/17	5	90.74	6	91.17	91.10	-1	8,137	-0.01%
2021/09/16	1	89.30	9	90.77	90.90	-8	8,304	-0.10%
2021/09/15	8	89.03	3	89.01	89.00	5	8,329	0.06%
2021/09/14	2	90.10	5	90.04	90.20	-3	8,458	-0.04%
2021/09/13	0	0.00	3	91.07	90.10	-3	8,842	-0.03%
2021/09/10	2.6	89.88	1	90.00	90.30	1.6	9,126	0.02%
2021/09/09	0	0.00	4	89.95	89.90	-4	9,546	-0.04%
2021/09/08	15.2	88.93	17	88.89	87.70	-1.8	9,669	-0.02%
2021/09/07	23	92.65	5	92.48	91.30	18	9,625	0.19%
2021/09/06	4	90.55	2	91.15	90.70	2	9,556	0.02%
2021/09/03	5.1	88.89	16.1	89.85	90.20	-11	9,531	-0.12%
2021/09/02	3	90.33	1	89.30	88.80	2	9,559	0.02%
2021/09/01	5	89.10	14	89.07	91.50	-9	9,567	-0.09%
2021/08/31	0	0.00	14	87.24	87.80	-14	9,523	-0.15%
2021/08/30	29	85.19	3	86.00	85.30	26	9,551	0.27%
2021/08/27	2	86.00	0	0.00	86.30	2	9,540	0.02%
2021/08/26	16	86.29	5	86.06	86.00	11	9,584	0.11%
2021/08/25	6	86.38	5	85.10	87.20	1	9,663	0.01%
2021/08/24	32	86.02	4	86.63	86.20	28	9,735	0.29%
2021/08/23	4	83.20	1	83.00	83.20	3	9,652	0.03%
2021/08/20	6	83.17	1	81.80	81.50	5	9,748	0.05%
2021/08/19	26.1	84.16	9.1	84.17	83.10	17	9,724	0.17%
2021/08/18	29	85.37	3	84.60	86.40	26	9,819	0.26%
2021/08/17	5.1	87.61	2	88.05	85.60	3.1	10,014	0.03%
2021/08/16	31	88.35	41	89.86	88.10	-10	10,070	-0.10%
2021/08/13	2	92.45	0	0.00	92.50	2	10,272	0.02%
2021/08/12	1	93.50	13	91.45	94.60	-12	10,641	-0.11%
2021/08/11	27.1	94.09	6	94.17	92.80	21.1	10,843	0.19%
2021/08/10	10	98.47	4	97.73	97.60	6	11,111	0.05%
2021/08/09	5.1	100.00	12	99.80	99.10	-6.9	11,543	-0.06%
2021/08/06	3	97.93	0	0.00	97.90	3	11,848	0.03%
2021/08/05	24	97.04	2.1	97.73	97.20	21.9	12,496	0.18%
2021/08/04	4	98.93	4	99.40	99.30	0	12,478	0.00%
2021/08/03	6	98.62	16.2	98.23	98.50	-10.2	12,714	-0.08%
2021/08/02	3	99.53	1	99.50	99.50	2	13,015	0.02%
2021/07/30	2	99.50	5	99.50	100.00	-3	13,181	-0.02%
2021/07/29	12	99.33	2	98.90	98.80	10	13,315	0.08%
2021/07/28	19	100.76	10	99.42	99.50	9	13,431	0.07%
2021/07/27	22.1	102.80	12.1	103.99	101.00	10	13,611	0.07%
2021/07/26	17	101.89	25.2	102.10	101.00	-8.2	13,723	-0.06%
2021/07/23	2	97.05	6	97.07	97.00	-4	13,571	-0.03%
2021/07/22	0.6	97.50	1	99.20	97.30	-0.4	13,652	0.00%
2021/07/21	12.3	96.14	5	96.58	96.10	7.3	13,730	0.05%
2021/07/20	5	99.08	3	99.43	98.90	2	13,774	0.01%
2021/07/19	4	99.11	6	98.82	100.00	-2	13,920	-0.01%
2021/07/16	6.5	97.80	2	97.15	97.80	4.5	13,929	0.03%
2021/07/15	1	95.90	5	95.60	97.40	-4	13,973	-0.03%
2021/07/14	6.6	96.27	2	96.20	95.30	4.6	14,038	0.03%
2021/07/13	4.8	98.38	9	98.61	97.20	-4.2	14,178	-0.03%
2021/07/12	24.4	98.97	7	98.10	97.60	17.4	14,447	0.12%
2021/07/09	11.5	101.52	1	101.50	101.00	10.5	14,393	0.07%
2021/07/08	10.3	105.72	0	0.00	105.50	10.3	14,472	0.07%
2021/07/07	8	112.50	23	112.11	113.00	-15	14,399	-0.10%
2021/07/06	24	112.58	12	112.50	112.50	12	14,384	0.08%
2021/07/05	9	110.72	14.2	111.23	111.50	-5.2	14,430	-0.04%
2021/07/02	5.2	106.90	1	107.00	107.00	4.2	14,340	0.03%
2021/07/01	6	106.83	0	0.00	107.00	6	14,338	0.04%
2021/06/30	4	107.00	2.2	107.09	107.50	1.8	14,348	0.01%
2021/06/29	9	108.06	6	108.33	106.50	3	14,334	0.02%
2021/06/28	12	107.63	10	107.25	110.00	2	14,388	0.01%
2021/06/25	15	109.53	3	109.67	108.50	12	14,245	0.08%
2021/06/24	6	112.08	5	111.70	112.00	1	14,121	0.01%
2021/06/23	16	111.72	6	111.83	110.50	10	14,188	0.07%
2021/06/22	24.1	113.48	10	114.25	111.00	14.1	14,126	0.10%
2021/06/21	38	119.89	14	120.57	118.00	24	13,793	0.17%
2021/06/18	48	121.15	60.1	123.38	125.00	-12.1	13,541	-0.09%
2021/06/17	12	114.58	14.1	114.39	116.00	-2	13,286	-0.02%
2021/06/16	2.2	112.77	2	113.50	112.00	0.2	13,203	0.00%
2021/06/15	2	112.50	2	113.25	112.50	0	13,380	0.00%
2021/06/11	6	112.42	3	111.50	111.00	3	13,419	0.02%
2021/06/10	1	113.00	17	114.03	114.00	-16	13,623	-0.12%
2021/06/09	13	112.58	24.2	114.24	113.50	-11.2	13,743	-0.08%
2021/06/08	32.1	113.05	15.8	112.44	110.50	16.3	13,739	0.12%
2021/06/07	5	108.00	1	109.50	111.50	4	13,982	0.03%
2021/06/04	3	112.67	2	112.75	112.00	1	14,326	0.01%
2021/06/03	2	112.75	13	112.15	114.00	-11	14,526	-0.08%
2021/06/02	8	111.94	1	112.50	110.00	7	14,698	0.05%
2021/06/01	6	114.33	6	113.67	113.50	0	14,626	0.00%
2021/05/31	10	109.50	4	109.75	110.00	6	14,522	0.04%
2021/05/28	12	107.91	27.4	108.28	108.00	-15.4	14,490	-0.11%
2021/05/27	8	103.88	13.3	105.42	105.00	-5.3	14,401	-0.04%
2021/05/26	11.2	104.63	23.3	106.43	103.00	-12.1	14,398	-0.08%
2021/05/25	53	102.53	75	103.55	106.00	-22	14,306	-0.15%
2021/05/24	15.1	97.44	7	98.28	99.10	8.1	14,150	0.06%
2021/05/21	62.2	99.14	24	99.44	99.60	38.2	14,500	0.26%
2021/05/20	32.4	103.19	11	104.32	102.00	21.4	14,231	0.15%
2021/05/19	41.1	115.78	48	113.81	113.00	-6.9	13,924	-0.05%
2021/05/18	36	110.33	51.3	112.77	115.00	-15.3	13,880	-0.11%
2021/05/17	63	104.90	28	106.41	106.50	35	13,825	0.25%
2021/05/14	13	102.04	48	103.86	100.00	-35	13,398	-0.26%
2021/05/13	59.1	94.20	13	95.15	97.20	46.1	13,010	0.35%
2021/05/12	6.3	104.08	21	104.00	104.00	-14.7	12,347	-0.12%
2021/05/11	66.1	120.26	8	116.63	115.50	58.1	12,296	0.47%
2021/05/10	9.1	126.16	13	128.42	128.00	-4	12,100	-0.03%
2021/05/07	34.1	123.54	34	123.38	122.00	0	11,789	0.00%
2021/05/06	6.1	120.54	0.6	119.00	120.00	5.5	11,685	0.05%
2021/05/05	1	124.50	2	126.25	123.50	-1	11,554	-0.01%
2021/05/04	20.1	124.70	14	122.18	121.50	6.1	11,406	0.05%
2021/05/03	10.6	129.11	8.5	128.62	125.00	2.1	11,245	0.02%
2021/04/29	0.1	119.50	17.5	122.45	123.00	-17.4	11,012	-0.16%
2021/04/28	21	120.38	12	119.67	120.50	9	10,953	0.08%
2021/04/27	6	118.42	6	118.33	119.00	0	10,947	0.00%
2021/04/26	13.3	114.14	9.7	114.87	117.00	3.5	10,762	0.03%
2021/04/23	3	109.67	17.1	110.29	111.00	-14.1	10,613	-0.13%
2021/04/22	3	104.33	9	107.16	104.00	-6	10,485	-0.06%
2021/04/21	2	107.50	0.1	108.50	106.50	1.9	10,433	0.02%
2021/04/20	12.2	107.22	5.1	106.44	108.00	7.1	10,536	0.07%
2021/04/19	12.3	109.30	7	110.14	110.00	5.3	10,499	0.05%
2021/04/16	22.1	113.28	32	115.88	115.50	-9.9	10,319	-0.10%
2021/04/15	19	108.76	9	108.44	108.00	10	10,045	0.10%
2021/04/14	16	105.69	15.9	105.85	107.50	0.1	9,963	0.00%
2021/04/13	8	105.19	3	103.33	101.50	5	9,837	0.05%
2021/04/12	6	105.75	7	105.29	104.00	-1	9,844	-0.01%
2021/04/09	4	101.75	19	101.66	102.00	-15	9,781	-0.15%
2021/04/08	7	99.34	3	99.30	98.80	4	9,660	0.04%
2021/04/07	2	100.25	5	100.18	100.50	-3	9,626	-0.03%
2021/04/06	1	99.20	4	100.40	99.60	-3	9,614	-0.03%
2021/04/01	10	98.97	6.1	98.51	98.60	3.9	9,580	0.04%
2021/03/31	4.1	98.90	17	98.89	99.80	-12.9	9,513	-0.14%
2021/03/30	4	96.95	3	97.23	96.80	1	9,388	0.01%
2021/03/29	28.1	98.12	10	97.10	97.50	18.1	9,386	0.19%
2021/03/26	0	0.00	21	96.32	97.30	-21	9,390	-0.22%
2021/03/25	14	94.62	18.3	94.25	94.80	-4.3	9,360	-0.05%
2021/03/24	16	96.49	9	96.13	95.80	7	9,397	0.07%
2021/03/23	1	95.60	7	95.93	96.70	-6	9,391	-0.06%
2021/03/22	17	98.05	13	97.38	97.10	4	9,377	0.04%
2021/03/19	3	96.13	5	96.50	96.80	-2	9,286	-0.02%
2021/03/18	6	96.38	39.7	96.49	96.20	-33.7	9,267	-0.36%
2021/03/17	12	94.07	2	95.30	93.70	10	9,111	0.11%
2021/03/16	12.1	93.73	9	94.31	95.50	3.1	9,134	0.03%
2021/03/15	11.1	95.41	56	95.44	94.70	-45	9,070	-0.50%
2021/03/12	9.1	94.38	126	93.08	93.50	-116.9	9,105	-1.28%	大賣/鉅額交易
2021/03/11	26.2	94.65	21.7	94.82	95.80	4.5	9,014	0.05%
2021/03/10	34.3	91.15	57.2	91.27	92.40	-22.9	8,729	-0.26%
2021/03/09	21	88.43	28	89.65	90.60	-7	8,454	-0.08%
2021/03/08	18	87.88	21	88.66	87.40	-3	8,222	-0.04%
2021/03/05	11	84.13	6	85.07	85.40	5	8,024	0.06%
2021/03/04	15	85.15	18	84.86	85.00	-3	8,003	-0.04%
2021/03/03	23	84.35	6	85.12	84.60	17	8,022	0.21%
2021/03/02	42.5	86.96	3	87.67	85.30	39.5	7,980	0.49%
2021/02/26	138	86.61	9	86.74	87.00	129	7,937	1.63%	大買/鉅額交易
2021/02/25	8	87.88	16	88.32	88.00	-8	7,912	-0.10%
2021/02/24	31	89.57	14	89.23	88.20	17	8,013	0.21%
2021/02/23	34	90.76	37	91.25	90.20	-3	8,056	-0.04%
2021/02/22	16	86.33	40	86.61	87.80	-24	7,612	-0.32%
2021/02/19	18	84.22	5	84.62	85.00	13	7,414	0.18%
2021/02/18	32	84.67	12	84.83	85.30	20	7,308	0.27%
2021/02/17	3	84.77	42	83.54	85.10	-39	7,090	-0.55%
2021/02/05	3	79.10	8	79.44	79.10	-5	6,712	-0.07%
2021/02/04	2	77.55	1	79.40	77.00	1	6,653	0.02%
2021/02/03	1	78.70	8	78.70	78.70	-7	6,657	-0.11%
2021/02/02	8	78.00	10	78.10	78.10	-2	6,707	-0.03%
2021/02/01	13	77.08	0	0.00	77.20	13	6,705	0.19%
2021/01/29	1	79.90	4	80.10	78.90	-3	6,681	-0.04%
2021/01/28	5	79.68	4	80.15	78.90	1	6,647	0.02%
2021/01/27	4	79.98	2	80.60	80.20	2	6,585	0.03%
2021/01/26	0	0.00	5	80.54	79.60	-5	6,558	-0.08%
2021/01/25	2	80.60	15.3	80.00	80.60	-13.3	6,531	-0.20%
2021/01/22	0	0.00	10.1	77.83	78.60	-10.1	6,476	-0.16%
2021/01/21	6	76.07	5.1	75.86	76.10	0.9	6,645	0.01%
2021/01/20	35	77.35	0	0.00	76.00	35	7,126	0.49%
2021/01/19	2	79.25	6	79.55	79.70	-4	6,990	-0.06%
2021/01/18	6	79.12	5	80.08	79.00	1	7,009	0.01%
2021/01/15	16	79.79	9	80.38	79.90	7	6,970	0.10%
2021/01/14	5	81.18	3	81.17	80.60	2	6,955	0.03%
2021/01/13	23.2	80.77	41	80.69	81.30	-17.8	6,921	-0.26%
2021/01/12	0	0.00	1	79.40	79.00	-1	6,807	-0.01%
2021/01/11	4	78.65	19	78.72	79.20	-15	6,749	-0.22%
2021/01/08	6	78.67	10.1	78.78	79.10	-4.1	6,695	-0.06%
2021/01/07	8	76.75	11	77.57	78.20	-3	6,626	-0.05%
2021/01/06	12	77.87	3	78.73	77.80	9	6,613	0.14%
2021/01/05	1	79.70	2	79.55	78.90	-1	6,566	-0.02%
2021/01/04	1	78.00	4	78.65	78.50	-3	6,500	-0.05%
2020/12/31	4	78.15	6	78.28	77.80	-2	6,519	-0.03%
2020/12/30	0	0.00	4	77.53	77.90	-4	6,474	-0.06%
2020/12/29	6	77.52	2	78.30	77.30	4	6,531	0.06%
2020/12/28	4	77.65	4	77.38	77.60	0	6,546	0.00%
2020/12/25	2	76.70	2	76.75	76.60	0	6,659	0.00%
2020/12/24	1	77.10	3.5	76.68	76.20	-2.5	6,847	-0.04%
2020/12/23	3.2	76.82	16	76.81	76.30	-12.8	6,908	-0.19%
2020/12/22	15.1	77.56	2	77.80	76.60	13.1	7,019	0.19%
2020/12/21	20	79.15	0	0.00	78.50	20	7,021	0.28%
2020/12/18	8	80.58	11	80.83	80.40	-3	6,925	-0.04%
2020/12/17	2.2	79.69	2	80.00	79.60	0.2	6,819	0.00%
2020/12/16	0	0.00	10	78.66	78.80	-10	6,773	-0.15%
2020/12/15	7	77.31	14	78.27	77.60	-7	6,734	-0.10%
2020/12/14	4	77.03	20	77.39	77.10	-16	6,662	-0.24%
2020/12/11	8.1	77.17	15	77.80	76.90	-6.9	6,681	-0.10%
2020/12/10	24	78.21	4	78.15	78.30	20	6,647	0.30%
2020/12/09	23	80.11	5	79.62	80.00	18	6,642	0.27%
2020/12/08	16	82.24	5	83.52	81.80	11	6,544	0.17%
2020/12/07	15	80.47	9	80.18	81.10	6	6,359	0.09%
2020/12/04	5	79.58	1	80.50	80.10	4	6,429	0.06%
2020/12/03	5	80.22	36	80.72	80.60	-31	6,484	-0.48%
2020/12/02	2	79.00	1	79.40	78.90	1	6,501	0.02%
2020/12/01	0	0.00	1	78.20	78.80	-1	6,622	-0.02%
2020/11/30	1	79.00	0	0.00	78.50	1	6,923	0.01%
2020/11/27	36	79.68	1	79.20	79.50	35	7,176	0.49%
2020/11/26	4	78.15	5	78.44	78.40	-1	7,174	-0.01%
2020/11/25	1	77.70	3	78.97	78.50	-2	7,231	-0.03%
2020/11/24	4	78.53	2	78.35	78.10	2	7,298	0.03%
2020/11/23	3	79.97	10	80.28	79.90	-7	7,265	-0.10%
2020/11/20	6	78.37	40	78.31	79.50	-34	7,224	-0.47%
2020/11/19	2	76.35	2	76.25	75.60	0	7,241	0.00%
2020/11/18	0	0.00	3	75.50	75.10	-3	7,279	-0.04%
2020/11/17	2	74.00	13	74.85	74.70	-11	7,387	-0.15%
2020/11/16	3	74.63	1	75.20	73.90	2	7,636	0.03%
2020/11/13	0	0.00	3	73.53	73.60	-3	7,980	-0.04%
2020/11/12	7	73.13	0	0.00	73.00	7	8,477	0.08%
2020/11/11	1	71.80	14	73.50	73.10	-13	8,871	-0.15%
2020/11/10	3	72.30	2	73.10	72.60	1	9,046	0.01%
2020/11/09	1	73.90	0	0.00	73.80	1	9,208	0.01%
2020/11/06	3	73.00	1	73.30	72.70	2	9,255	0.02%
2020/11/05	2	72.30	1	72.60	72.00	1	9,277	0.01%
2020/11/04	0	0.00	1	71.80	71.90	-1	9,350	-0.01%
2020/11/03	7	71.54	5	71.56	71.60	2	9,392	0.02%
2020/11/02	0	0.00	3.1	71.45	71.70	-3.1	9,475	-0.03%
2020/10/30	1	71.80	1.1	71.53	71.80	-0.1	9,541	0.00%
2020/10/29	16	70.65	10	70.97	71.30	6	9,498	0.06%
2020/10/28	52.2	73.79	5	73.36	71.90	47.2	9,376	0.50%
2020/10/27	2	79.85	2	80.00	79.80	0	8,963	0.00%
2020/10/26	1	80.00	1	79.70	79.90	0	9,037	0.00%
2020/10/22	1	78.70	2	79.20	78.90	-1	9,317	-0.01%
2020/10/21	2	79.30	2	78.70	78.70	0	9,496	0.00%
2020/10/20	1	79.20	28	79.28	79.40	-27	10,003	-0.27%
2020/10/19	2	78.00	8	77.76	77.90	-6	10,231	-0.06%
2020/10/16	4	76.33	1	76.20	76.00	3	10,291	0.03%
2020/10/15	5	77.10	3	77.17	77.50	2	10,417	0.02%
2020/10/14	5	78.48	18	78.16	79.00	-13	10,478	-0.12%
2020/10/13	9	76.32	4	77.15	76.50	5	10,481	0.05%
2020/10/12	5	76.00	2	75.50	76.00	3	10,497	0.03%
2020/10/08	2	77.70	28	77.94	77.20	-26	10,629	-0.24%
2020/10/06	11	76.59	9	76.62	76.70	2	11,080	0.02%
2020/10/05	1	75.50	5	76.58	77.30	-4	11,190	-0.04%
2020/09/30	24	75.43	33	75.66	75.50	-9	11,254	-0.08%
2020/09/29	88	77.03	12	76.40	76.30	76	11,275	0.67%
2020/09/28	1	79.60	13	79.43	80.60	-12	11,179	-0.11%
2020/09/25	4	76.10	3	76.00	75.40	1	11,178	0.01%
2020/09/24	7	78.77	5	78.14	77.60	2	11,240	0.02%
2020/09/23	1	81.00	2	81.55	81.10	-1	11,329	-0.01%
2020/09/22	3	80.93	4	81.45	80.80	-1	11,511	-0.01%
2020/09/21	5	82.44	1	82.40	82.10	4	11,596	0.03%
2020/09/18	2	82.20	7	82.01	82.30	-5	11,651	-0.04%
2020/09/17	0	0.00	3	81.50	81.30	-3	11,768	-0.03%
2020/09/16	2	80.95	12	81.77	80.90	-10	11,997	-0.08%
2020/09/15	0	0.00	14	81.19	81.30	-14	12,148	-0.12%
2020/09/14	32	81.33	17	81.39	80.60	15	12,192	0.12%
2020/09/11	4	78.38	10	78.77	79.20	-6	12,108	-0.05%
2020/09/10	11	78.63	2	77.70	77.60	9	12,109	0.07%
2020/09/09	9	78.09	26	78.40	79.10	-17	12,167	-0.14%
2020/09/08	9	77.99	3	78.03	77.60	6	12,117	0.05%
2020/09/07	25	80.28	12	79.88	79.10	13	12,086	0.11%
2020/09/04	13	82.78	1	82.60	82.80	12	12,063	0.10%
2020/09/03	15	85.16	30.2	85.32	85.10	-15.2	12,021	-0.13%
2020/09/02	18.2	83.73	1	82.80	82.60	17.2	11,870	0.14%
2020/09/01	1	86.00	10	86.44	85.70	-9	12,056	-0.07%
2020/08/31	3	85.93	1	88.00	84.90	2	12,498	0.02%
2020/08/28	12	87.17	4	87.00	86.20	8	12,528	0.06%
2020/08/27	0	0.00	3	89.23	89.70	-3	12,491	-0.02%
2020/08/26	34	89.06	22	89.28	88.30	12	12,498	0.10%
2020/08/25	7	88.56	25.7	90.37	91.50	-18.7	12,417	-0.15%
2020/08/24	9	85.43	12	86.24	86.60	-3	12,271	-0.02%
2020/08/21	13	85.45	7.4	85.70	85.30	5.6	12,308	0.05%
2020/08/20	9	86.63	15	85.61	83.50	-6	12,342	-0.05%
2020/08/19	59	91.97	40	89.22	88.80	19	12,143	0.16%
2020/08/18	30	91.23	45	92.13	91.40	-15	11,859	-0.13%
2020/08/17	55	87.74	58	89.06	86.50	-3	11,437	-0.03%
2020/08/14	10	84.95	12	84.85	85.50	-2	11,215	-0.02%
2020/08/13	7	83.73	14	83.20	84.00	-7	11,144	-0.06%
2020/08/12	6	80.47	0.2	79.90	79.90	5.8	11,150	0.05%
2020/08/11	2	82.20	6	81.67	82.00	-4	11,431	-0.03%
2020/08/10	5	81.22	2	80.25	80.10	3	11,944	0.03%
2020/08/07	4	83.30	9	83.47	82.40	-5	12,239	-0.04%
2020/08/06	3	83.90	0	0.00	82.50	3	12,885	0.02%
2020/08/05	10	85.29	4	85.25	85.50	6	13,069	0.05%
2020/08/04	2	83.55	1	84.40	84.60	1	13,077	0.01%
2020/08/03	9	83.08	5	83.00	82.50	4	13,113	0.03%
2020/07/31	4	84.28	3	84.60	84.00	1	13,029	0.01%
2020/07/30	12	85.35	7	85.31	86.50	5	12,979	0.04%
2020/07/29	6	84.72	16	84.61	83.60	-10	12,920	-0.08%
2020/07/28	3	84.17	11	84.41	84.40	-8	12,794	-0.06%
2020/07/27	14	84.01	13	84.15	84.70	1	12,699	0.01%
2020/07/24	18	82.95	20	83.67	82.40	-2	12,506	-0.02%
2020/07/23	6	77.55	14	78.16	78.70	-8	12,017	-0.07%
2020/07/22	9	74.94	4	75.38	75.30	5	11,727	0.04%
2020/07/21	17	74.35	17	74.62	74.40	0	11,633	0.00%
2020/07/20	6	73.15	5	73.16	73.90	1	11,496	0.01%
2020/07/17	1	72.90	6	73.15	73.20	-5	11,448	-0.04%
2020/07/16	6	72.63	8	73.24	72.10	-2	11,417	-0.02%
2020/07/15	10	71.69	13	72.52	72.00	-3	11,392	-0.03%
2020/07/14	22	72.26	28.2	73.92	73.70	-6.2	11,340	-0.05%
2020/07/13	46	74.47	27	76.22	72.10	19	11,228	0.17%
2020/07/10	2	72.25	27	72.41	72.00	-25	11,055	-0.23%
2020/07/09	6	70.75	1	70.60	70.80	5	11,008	0.05%
2020/07/08	10	71.70	1	70.90	71.40	9	10,907	0.08%
2020/07/07	3	70.37	5	70.84	70.50	-2	10,759	-0.02%
2020/07/06	2	71.95	9	71.77	71.70	-7	10,716	-0.07%
2020/07/03	9	69.94	5	70.62	70.30	4	10,669	0.04%
2020/07/02	5	68.10	14	68.86	69.30	-9	10,545	-0.09%
2020/07/01	1	68.10	22	67.60	68.10	-21	10,512	-0.20%
2020/06/30	3	65.20	0	0.00	65.50	3	10,615	0.03%
2020/06/29	0	0.00	16	65.93	66.00	-16	10,749	-0.15%
2020/06/24	18	65.55	34	65.48	65.40	-16	10,793	-0.15%
2020/06/23	1	65.60	57	66.31	66.90	-56	10,835	-0.52%
2020/06/22	2	64.60	14	64.83	65.10	-12	10,675	-0.11%
2020/06/19	22	63.44	2	63.30	63.00	20	10,546	0.19%
2020/06/18	3	64.20	1	64.40	64.80	2	10,482	0.02%
2020/06/17	8	65.00	2	64.20	64.50	6	10,439	0.06%
2020/06/16	38	64.26	8	64.71	64.90	30	10,415	0.29%
2020/06/15	2	64.10	1	62.80	62.30	1	10,383	0.01%
2020/06/12	4	61.23	2	61.70	63.00	2	10,376	0.02%
2020/06/11	52	62.30	12	62.53	61.70	40	10,349	0.39%
2020/06/10	1	63.00	3	63.27	63.60	-2	10,243	-0.02%
2020/06/09	27	63.97	14.5	63.85	63.50	12.5	10,246	0.12%
2020/06/08	29	65.97	18	65.89	64.30	11	10,178	0.11%
2020/06/05	23	66.49	73	67.77	69.10	-50	9,742	-0.51%
2020/06/04	3	63.27	13.1	63.19	62.90	-10.1	9,343	-0.11%
2020/06/03	9	62.18	1.5	62.03	62.40	7.5	9,305	0.08%
2020/06/02	4	61.55	11	61.77	61.80	-7	9,274	-0.08%
2020/06/01	1	61.20	7	60.74	61.60	-6	9,252	-0.06%
2020/05/29	7	59.51	5	60.32	59.00	2	9,246	0.02%
2020/05/28	34	60.28	5	60.32	59.60	29	9,175	0.32%
2020/05/27	16	61.87	1	61.30	61.30	15	9,125	0.16%
2020/05/26	3	62.63	2	63.25	63.50	1	9,047	0.01%
2020/05/25	6	62.55	9	62.89	63.10	-3	9,010	-0.03%
2020/05/22	2	62.15	8	62.28	61.40	-6	8,966	-0.07%
2020/05/21	6	63.28	6	63.62	63.50	0	8,986	0.00%
2020/05/20	6	62.77	12	62.53	62.60	-6	9,153	-0.07%
2020/05/19	11	63.98	3	63.70	62.60	8	9,248	0.09%
2020/05/18	28	61.97	71	61.81	62.00	-43	9,321	-0.46%
2020/05/15	9	61.76	50	61.61	62.40	-41	9,073	-0.45%
2020/05/14	18	59.66	27	60.10	58.90	-9	8,670	-0.10%
2020/05/13	80	58.46	89	59.05	59.50	-9	8,548	-0.11%
2020/05/12	10	54.71	72	54.75	55.80	-62	8,300	-0.75%
2020/05/11	8	53.08	24	52.96	53.10	-16	8,239	-0.19%
2020/05/08	1	51.60	23	51.84	52.00	-22	8,525	-0.26%
2020/05/07	1	50.50	11	50.78	51.20	-10	8,832	-0.11%
2020/05/06	41	50.57	14	50.35	50.30	27	8,852	0.30%
2020/05/05	3	51.20	3	51.03	51.10	0	8,853	0.00%
2020/05/04	33	51.37	3	51.93	51.20	30	8,888	0.34%
2020/04/30	7	51.71	2	51.95	52.00	5	8,884	0.06%
2020/04/29	6	51.70	1	51.80	51.80	5	8,872	0.06%
2020/04/28	29	51.57	7	52.27	52.20	22	8,850	0.25%
2020/04/27	2	52.40	2	53.00	52.90	0	8,901	0.00%
2020/04/24	0	0.00	4	52.38	52.10	-4	8,996	-0.04%
2020/04/23	4	51.95	4	52.15	52.40	0	9,098	0.00%
2020/04/22	17	51.39	5	51.50	51.70	12	9,145	0.13%
2020/04/21	18	53.79	3	53.70	52.10	15	9,078	0.17%
2020/04/20	0	0.00	43	54.45	54.50	-43	9,017	-0.48%
2020/04/17	13	53.82	20	53.71	53.20	-7	8,961	-0.08%
2020/04/16	21	53.77	12	53.90	54.00	9	8,864	0.10%
2020/04/15	14	53.16	14	53.41	54.00	0	8,778	0.00%
2020/04/14	11	52.52	33	52.50	53.00	-22	8,667	-0.25%
2020/04/13	2	50.55	12	51.07	50.50	-10	8,559	-0.12%
2020/04/10	5	50.18	3	50.73	50.90	2	8,574	0.02%
2020/04/09	9	50.62	5	50.50	50.50	4	8,580	0.05%
2020/04/08	8	51.48	18	51.26	51.20	-10	8,555	-0.12%
2020/04/07	58	52.34	18	52.17	51.70	40	8,548	0.47%
2020/04/06	22	52.24	20	52.11	52.40	2	8,511	0.02%
2020/04/01	28	52.03	81	51.99	52.50	-53	8,404	-0.63%
2020/03/31	11	49.75	20	49.73	51.00	-9	8,180	-0.11%
2020/03/30	4	46.91	26	46.67	46.85	-22	7,938	-0.28%
2020/03/27	12	46.85	32	47.26	46.85	-20	7,876	-0.25%
2020/03/26	13	43.47	19	44.27	44.20	-6	7,753	-0.08%
2020/03/25	35	41.81	15	43.44	43.60	20	7,689	0.26%
2020/03/24	5	39.40	22	39.57	39.65	-17	7,664	-0.22%
2020/03/23	15	38.53	2	39.20	38.25	13	7,848	0.17%
2020/03/20	5	40.69	17	40.94	40.50	-12	7,849	-0.15%
2020/03/19	6	37.91	28	38.19	38.15	-22	7,824	-0.28%
2020/03/18	15	40.70	17	40.18	40.00	-2	7,764	-0.03%
2020/03/17	10	42.75	4	42.95	42.60	6	7,660	0.08%
2020/03/16	9	44.08	10	45.31	43.75	-1	7,611	-0.01%
2020/03/13	31	43.44	34	43.91	45.00	-3	7,560	-0.04%
2020/03/12	15	47.40	2	49.40	47.55	13	7,448	0.17%
2020/03/11	3	49.63	10	50.15	49.40	-7	7,319	-0.10%
2020/03/10	21	49.41	6	49.13	49.60	15	7,263	0.21%
2020/03/09	48	51.35	10	50.51	50.10	38	7,117	0.53%
2020/03/06	5	52.30	8	52.49	52.60	-3	7,020	-0.04%
2020/03/05	1	52.30	21	52.67	52.60	-20	6,992	-0.29%
2020/03/04	31	51.54	9	51.83	51.90	22	6,967	0.32%
2020/03/03	1	53.00	1	52.50	52.60	0	6,897	0.00%
2020/03/02	29	52.28	33	51.73	52.20	-4	6,841	-0.06%
2020/02/27	2	53.45	0	0.00	52.10	2	6,759	0.03%
2020/02/26	4	53.98	5	54.04	53.90	-1	6,686	-0.01%
2020/02/25	12	54.71	8	54.61	54.40	4	6,672	0.06%
2020/02/24	10	55.09	8	54.65	55.30	2	6,702	0.03%
2020/02/21	48	56.48	79	56.39	54.90	-31	6,633	-0.47%
2020/02/20	12	57.02	16	57.33	58.00	-4	6,321	-0.06%
2020/02/19	17	58.99	4	59.18	57.70	13	6,154	0.21%
2020/02/18	12	58.86	29	58.75	58.30	-17	6,006	-0.28%
2020/02/17	18	58.99	20	58.99	58.70	-2	5,922	-0.03%
2020/02/14	22	58.61	15	58.61	58.90	7	5,789	0.12%
2020/02/13	15	58.39	38	58.41	59.00	-23	5,527	-0.42%
2020/02/12	23	56.15	13	55.95	56.00	10	5,085	0.20%
2020/02/11	98	55.19	41	55.13	55.80	57	4,882	1.17%
2020/02/10	21	52.92	70	53.57	54.30	-49	4,523	-1.08%
2020/02/07	5	52.02	2	52.00	51.90	3	4,220	0.07%
2020/02/06	3	51.83	5	52.12	52.20	-2	4,323	-0.05%
2020/02/05	1	51.80	15	51.18	51.40	-14	4,346	-0.32%
2020/02/04	0.1	50.90	0	0.00	50.90	0.1	4,316	0.00%
2020/02/03	7	50.60	3	51.03	51.10	4	4,300	0.09%
2020/01/31	6	51.05	6	51.37	51.20	0	4,330	0.00%
2020/01/30	10	49.97	10	50.62	50.80	0	4,358	0.00%
2020/01/20	10	52.42	19	52.33	52.20	-9	4,395	-0.20%
2020/01/17	2	51.85	2	51.85	51.90	0	4,311	0.00%
2020/01/16	3	51.20	24	51.31	51.20	-21	4,218	-0.50%
2020/01/15	1	50.60	0	0.00	50.40	1	4,204	0.02%
2020/01/14	1	50.50	1	50.40	50.60	0	4,289	0.00%
2020/01/13	0	0.00	8	50.70	50.60	-8	4,324	-0.18%
2020/01/10	1	50.90	6	50.83	50.40	-5	4,370	-0.11%
2020/01/09	4	50.40	0	0.00	50.20	4	4,397	0.09%
2020/01/08	3	50.23	8	50.18	50.30	-5	4,419	-0.11%
2020/01/07	3	49.58	0	0.00	49.60	3	4,413	0.07%
2020/01/06	3	49.73	0	0.00	50.00	3	4,421	0.07%
2020/01/03	4	50.10	3	49.85	50.20	1	4,428	0.02%
2020/01/02	9	50.02	0	0.00	50.00	9	4,433	0.20%
2019/12/31	18	49.72	14	49.73	49.70	4	4,409	0.09%
2019/12/30	15	50.17	6	50.00	50.10	9	4,382	0.21%
2019/12/27	2	50.60	11	50.41	50.50	-9	4,349	-0.21%
2019/12/26	6	50.83	7	50.74	50.70	-1	4,383	-0.02%
2019/12/25	5	51.30	0	0.00	51.50	5	4,386	0.11%
2019/12/24	11	50.99	2	51.30	50.80	9	4,499	0.20%
2019/12/23	12	51.59	0	0.00	50.90	12	4,519	0.27%
2019/12/20	1	52.50	1	52.30	52.00	0	4,684	0.00%
2019/12/19	13	53.12	5	52.68	52.40	8	4,869	0.16%
2019/12/18	11	52.55	15	52.75	52.70	-4	4,889	-0.08%
2019/12/17	0	0.00	4	51.40	51.40	-4	4,738	-0.08%
2019/12/16	1	50.80	0	0.00	51.20	1	4,757	0.02%
2019/12/13	1	51.10	5	51.62	51.10	-4	4,738	-0.08%
2019/12/11	1	50.90	2	51.05	50.80	-1	4,746	-0.02%
2019/12/10	3	50.97	2	50.20	50.90	1	4,764	0.02%
2019/12/09	1	50.70	0	0.00	50.70	1	4,863	0.02%
2019/12/06	4	50.95	2	50.60	50.50	2	4,915	0.04%
2019/12/05	1	50.50	1	50.50	50.50	0	5,072	0.00%
2019/12/04	1	50.40	0	0.00	50.40	1	5,144	0.02%
2019/12/03	3	50.80	1	51.00	51.00	2	5,282	0.04%
2019/12/02	3	50.43	0	0.00	50.70	3	5,346	0.06%
2019/11/28	2	50.85	2	50.75	50.80	0	5,511	0.00%
2019/11/27	1	51.70	6	51.48	51.30	-5	5,545	-0.09%
2019/11/26	1	51.10	4	51.40	51.40	-3	5,572	-0.05%
2019/11/25	0	0.00	6	51.40	51.40	-6	5,592	-0.11%
2019/11/22	7	51.97	4	52.03	52.00	3	5,657	0.05%
2019/11/21	17	51.47	16	51.68	51.80	1	5,816	0.02%
2019/11/20	3	50.97	3	51.07	51.10	0	5,795	0.00%
2019/11/19	4	50.55	5	50.90	50.80	-1	5,872	-0.02%
2019/11/18	0	0.00	11	50.23	50.40	-11	6,032	-0.18%
2019/11/15	13	49.32	2	49.10	49.05	11	6,428	0.17%
2019/11/14	0	0.00	0.6	49.40	49.40	-0.6	6,653	-0.01%
2019/11/13	1	50.50	1	50.50	49.95	0	6,828	0.00%
2019/11/11	1	51.40	7	51.37	51.30	-6	7,085	-0.08%
2019/11/08	6	51.20	5	51.36	51.20	1	7,213	0.01%
2019/11/07	1	51.40	6	51.70	51.10	-5	7,432	-0.07%
2019/11/06	3	51.77	2	52.15	51.90	1	7,483	0.01%
2019/11/05	17	52.86	7	52.90	52.60	10	7,449	0.13%
2019/11/04	2	52.10	14	52.03	52.30	-12	7,357	-0.16%
2019/11/01	11	51.18	6	51.40	51.20	5	7,285	0.07%
2019/10/31	3	51.07	1	51.50	50.90	2	7,342	0.03%
2019/10/30	13	51.05	4	51.33	50.70	9	7,389	0.12%
2019/10/29	2	51.75	8	51.76	51.50	-6	7,347	-0.08%
2019/10/28	3	51.63	16	51.84	51.50	-13	7,324	-0.18%
2019/10/25	0	0.00	5	50.31	50.50	-5	7,221	-0.07%
2019/10/24	1	50.00	4	50.05	50.20	-3	7,216	-0.04%
2019/10/23	2	50.35	2	50.00	49.80	0	7,276	0.00%
2019/10/22	1	49.30	7	49.59	50.00	-6	7,270	-0.08%
2019/10/21	0	0.00	2	49.35	49.30	-2	7,251	-0.03%
2019/10/18	5	49.03	0	0.00	49.00	5	7,237	0.07%
2019/10/17	0	0.00	3	48.92	49.30	-3	7,309	-0.04%
2019/10/16	2	49.25	5	49.54	49.20	-3	7,294	-0.04%
2019/10/15	7	49.40	0	0.00	49.35	7	7,321	0.10%
2019/10/14	4	50.05	1	50.20	49.75	3	7,402	0.04%
2019/10/09	1	49.50	0	0.00	49.35	1	7,571	0.01%
2019/10/08	5	49.75	0	0.00	49.70	5	7,693	0.06%
2019/10/07	4	50.20	3	50.20	50.20	1	7,754	0.01%
2019/10/04	2	50.80	0	0.00	50.20	2	7,807	0.03%
2019/10/03	11	50.09	2	50.00	50.20	9	7,897	0.11%
2019/10/02	24	50.00	35	50.19	50.10	-11	7,934	-0.14%
2019/10/01	13	49.63	0	0.00	49.45	13	7,976	0.16%
2019/09/27	30	49.70	1	49.50	49.65	29	8,032	0.36%
2019/09/26	3	51.83	6	51.48	51.10	-3	8,010	-0.04%
2019/09/25	35	53.05	6	52.47	51.80	29	8,066	0.36%
2019/09/24	4	53.50	43	53.38	53.90	-39	7,979	-0.49%
2019/09/23	10	52.30	16	52.09	52.30	-6	7,952	-0.08%
2019/09/20	5	51.40	8	51.20	51.10	-3	8,281	-0.04%
2019/09/19	1	51.00	1	51.10	50.90	0	8,405	0.00%
2019/09/18	1	51.60	10	51.30	51.10	-9	8,555	-0.11%
2019/09/16	15	51.63	5	51.30	51.70	10	8,714	0.11%
2019/09/12	2	52.10	5	52.30	52.70	-3	8,734	-0.03%
2019/09/11	39	53.18	0	0.00	52.30	39	8,823	0.44%
2019/09/10	30	53.03	18	53.34	53.30	12	8,828	0.14%
2019/09/09	4	53.65	17	53.41	53.30	-13	8,780	-0.15%
2019/09/06	20	52.36	16	52.67	52.40	4	8,627	0.05%
2019/09/05	14	51.95	38	51.74	52.40	-24	8,571	-0.28%
2019/09/04	14	51.08	5	50.70	50.70	9	8,444	0.11%
2019/09/03	6	51.20	3	51.10	51.30	3	8,423	0.04%
2019/09/02	19	50.89	13	51.32	51.40	6	8,407	0.07%
2019/08/30	15	53.00	0	0.00	52.80	15	8,226	0.18%
2019/08/29	9	52.80	8	52.71	52.60	1	8,179	0.01%
2019/08/28	1	52.40	2	52.50	53.00	-1	8,140	-0.01%
2019/08/27	2	52.80	0	0.00	52.20	2	8,115	0.02%
2019/08/26	10	53.20	15	52.93	52.70	-5	8,061	-0.06%
2019/08/23	1	53.10	8	52.94	53.00	-7	7,872	-0.09%
2019/08/22	3	53.03	13	52.80	53.30	-10	7,829	-0.13%
2019/08/21	40	53.38	35	53.19	53.10	5	7,731	0.06%
2019/08/20	28	51.95	56	52.22	52.80	-28	7,524	-0.37%
2019/08/19	52	50.28	24	50.70	50.80	28	7,070	0.40%
2019/08/16	16	48.86	33	48.36	49.60	-17	6,718	-0.25%
2019/08/15	11	46.51	14	46.89	46.30	-3	6,506	-0.05%
2019/08/14	28	48.54	3	49.95	48.20	25	6,395	0.39%
2019/08/13	32	49.46	14	49.36	49.40	18	6,243	0.29%
2019/08/12	7.1	49.66	11	49.60	49.45	-3.9	6,127	-0.06%
2019/08/08	13	47.12	4	46.90	46.80	9	5,960	0.15%
2019/08/07	10	46.02	0	0.00	46.20	10	5,917	0.17%
2019/08/06	8	45.64	1	45.15	46.50	7	5,914	0.12%
2019/08/05	6	45.38	0	0.00	45.60	6	5,859	0.10%
2019/08/02	3	46.02	2	45.60	45.20	1	5,864	0.02%
2019/08/01	3	45.73	0	0.00	45.55	3	5,812	0.05%
2019/07/31	1	46.85	0	0.00	46.80	1	5,744	0.02%
2019/07/30	2	47.68	0	0.00	47.30	2	5,716	0.03%
2019/07/29	2	48.10	0	0.00	48.30	2	5,732	0.03%
2019/07/25	3	48.60	0	0.00	48.75	3	5,664	0.05%
2019/07/24	9	49.10	2	49.35	48.90	7	5,604	0.12%
2019/07/23	0	0.00	4	49.05	49.00	-4	5,588	-0.07%
2019/07/22	3	48.20	1	48.30	48.35	2	5,537	0.04%
2019/07/19	7	48.29	2	48.33	48.20	5	5,577	0.09%
2019/07/18	7	48.24	4	48.05	48.05	3	5,493	0.05%
2019/07/17	6	48.96	2	49.20	48.90	4	5,448	0.07%
2019/07/16	7	49.21	2	49.55	48.80	5	5,380	0.09%
2019/07/15	4	50.08	0	0.00	49.90	4	5,272	0.08%
2019/07/12	4	53.45	4	53.58	53.50	0	5,095	0.00%
2019/07/11	0	0.00	15	52.80	52.80	-15	5,063	-0.30%
2019/07/10	1	52.30	18	53.19	52.50	-17	5,002	-0.34%
2019/07/09	14	52.94	2	52.75	52.30	12	4,972	0.24%
2019/07/08	2	55.05	4	55.38	54.80	-2	4,894	-0.04%
2019/07/05	20	54.64	14	54.87	54.70	6	4,867	0.12%
2019/07/04	34	55.16	29.1	54.80	54.60	4.9	4,792	0.10%
2019/07/03	21	53.80	24.4	54.21	54.40	-3.4	4,751	-0.07%
2019/07/02	19	52.73	23	53.39	54.20	-4	4,750	-0.08%
2019/07/01	27	54.01	21	53.87	53.80	6	4,823	0.12%
2019/06/28	17	52.25	17	52.69	53.20	0	4,739	0.00%
2019/06/27	10	52.78	30	52.91	53.40	-20	4,581	-0.44%
2019/06/26	2	49.90	61	49.84	50.00	-59	4,170	-1.41%
2019/06/25	9	47.27	14	47.87	47.75	-5	3,984	-0.13%
2019/06/24	16	46.78	7	46.86	46.90	9	3,885	0.23%
2019/06/21	10	47.04	2	47.73	46.40	8	3,819	0.21%
2019/06/20	6	47.73	0	0.00	47.50	6	3,768	0.16%
2019/06/19	0	0.00	9	48.57	48.50	-9	3,870	-0.23%
2019/06/18	5	47.06	8	46.56	47.05	-3	4,005	-0.07%
2019/06/17	35	45.24	0	0.00	44.80	35	3,948	0.89%
2019/06/14	1	45.10	1	45.00	45.25	0	4,037	0.00%
2019/06/13	1	44.55	1	44.95	44.55	0	4,114	0.00%
2019/06/11	24	44.67	0	0.00	44.45	24	4,158	0.58%
2019/06/10	0	0.00	10	45.25	45.20	-10	4,144	-0.24%
2019/06/05	5	44.86	0	0.00	44.85	5	4,237	0.12%
2019/06/04	0	0.00	2	44.90	44.90	-2	4,282	-0.05%
2019/06/03	3	45.20	0	0.00	44.90	3	4,364	0.07%
2019/05/31	1	45.35	5	45.64	45.75	-4	4,431	-0.09%
2019/05/30	1	44.65	0	0.00	44.60	1	4,523	0.02%
2019/05/29	5	44.96	0	0.00	44.40	5	4,598	0.11%
2019/05/27	2	45.30	0	0.00	45.35	2	5,070	0.04%
2019/05/23	15	43.98	0	0.00	43.90	15	5,306	0.28%
2019/05/20	0	0.00	10	44.50	44.75	-10	5,978	-0.17%
2019/05/17	8	45.01	3	45.78	44.90	5	6,113	0.08%
2019/05/16	5	45.75	16	45.62	44.95	-11	6,412	-0.17%
2019/05/15	5	48.15	13	46.80	46.80	-8	6,446	-0.12%
2019/05/14	1	47.30	2	46.70	47.90	-1	6,556	-0.02%
2019/05/10	2	47.05	0	0.00	46.35	2	6,686	0.03%
2019/05/09	9	47.57	2	47.10	47.20	7	6,687	0.10%
2019/05/08	4	48.33	0	0.00	48.55	4	6,683	0.06%
2019/05/06	9	48.42	0	0.00	48.05	9	6,786	0.13%
2019/05/02	0	0.00	1	49.95	50.10	-1	6,924	-0.01%
2019/04/30	4	49.49	2	49.90	49.65	2	6,962	0.03%
2019/04/29	5	49.63	3	49.63	49.60	2	6,982	0.03%
2019/04/26	1	50.70	0	0.00	50.80	1	6,989	0.01%
2019/04/25	15	51.45	6	51.85	51.30	9	7,103	0.13%
2019/04/24	3	52.20	5	51.74	52.80	-2	7,086	-0.03%
2019/04/23	0	0.00	1	51.40	51.20	-1	7,089	-0.01%
2019/04/22	6	51.22	5	51.90	51.10	1	7,156	0.01%
2019/04/19	0	0.00	3	52.00	51.50	-3	7,234	-0.04%
2019/04/18	5	51.50	1	51.90	51.20	4	7,282	0.05%
2019/04/17	4	52.83	4	52.75	52.40	0	7,451	0.00%
2019/04/16	2	51.00	1	51.30	51.90	1	7,450	0.01%
2019/04/15	1	49.90	2	50.50	50.50	-1	7,540	-0.01%
2019/04/12	8	50.06	1	50.80	49.90	7	7,649	0.09%
2019/04/11	4	51.10	0	0.00	50.80	4	7,721	0.05%
2019/04/10	1	51.50	1	51.40	51.00	0	7,800	0.00%
2019/04/09	5	51.30	6	52.12	52.30	-1	7,968	-0.01%
2019/04/08	0	0.00	5	51.70	51.40	-5	8,215	-0.06%
2019/04/03	5	51.38	11	51.68	51.20	-6	8,665	-0.07%
2019/04/02	1	49.00	2	49.45	49.80	-1	9,014	-0.01%
2019/04/01	0	0.00	5	49.40	49.30	-5	9,380	-0.05%
2019/03/29	6	49.10	1	49.35	49.10	5	9,440	0.05%
2019/03/28	2	49.00	10	49.00	49.05	-8	9,726	-0.08%
2019/03/27	2	48.50	0	0.00	49.00	2	9,779	0.02%
2019/03/26	1	49.25	0	0.00	49.30	1	9,742	0.01%
2019/03/22	34	51.26	23	50.95	50.50	11	9,734	0.11%
2019/03/21	23	50.23	32	49.50	50.50	-9	9,659	-0.09%
2019/03/20	1	48.00	2	48.05	48.00	-1	9,503	-0.01%
2019/03/19	37	47.99	18	48.05	48.00	19	9,530	0.20%
2019/03/18	0	0.00	12	47.30	47.40	-12	9,614	-0.12%
2019/03/13	1	46.35	0	0.00	46.25	1	9,640	0.01%
2019/03/12	2	46.73	0	0.00	46.65	2	9,668	0.02%
2019/03/11	2	46.05	0	0.00	46.65	2	9,782	0.02%
2019/03/08	1	46.50	3	46.43	46.35	-2	9,850	-0.02%
2019/03/07	25	47.13	1	46.95	46.70	24	9,953	0.24%
2019/03/06	8	47.69	32	48.34	47.75	-24	10,031	-0.24%
2019/03/05	31	47.92	2	48.10	47.75	29	10,119	0.29%
2019/03/04	6	48.69	6	48.52	48.90	0	10,064	0.00%
2019/02/27	14	48.35	18	48.23	47.90	-4	10,060	-0.04%
2019/02/26	3	47.28	25	47.78	47.70	-22	9,914	-0.22%
2019/02/25	0	0.00	18	46.03	46.10	-18	9,622	-0.19%
2019/02/22	3	45.75	1	46.00	45.60	2	9,614	0.02%
2019/02/21	45	46.53	10	47.13	45.50	35	9,562	0.37%
2019/02/20	8	45.18	13	45.52	46.00	-5	9,284	-0.05%
2019/02/19	21	44.59	23	44.88	44.80	-2	9,157	-0.02%
2019/02/18	17	44.53	33	44.72	44.65	-16	9,236	-0.17%
2019/02/15	38	43.91	37	44.00	44.00	1	9,092	0.01%
2019/02/14	8	42.84	17	42.92	42.95	-9	8,790	-0.10%
2019/02/13	30	42.61	35	42.21	42.90	-5	8,705	-0.06%
2019/02/12	20	41.85	25	41.73	41.70	-5	8,571	-0.06%
2019/02/11	3	40.52	2	40.78	40.75	1	8,450	0.01%
2019/01/30	1	40.15	8	40.22	40.15	-7	8,432	-0.08%
2019/01/29	2	40.05	7	40.04	40.25	-5	8,408	-0.06%
2019/01/28	6	40.26	0	0.00	40.30	6	8,391	0.07%
2019/01/25	6	40.03	1	40.20	40.00	5	8,403	0.06%
2019/01/24	7	40.92	3	40.97	39.95	4	8,410	0.05%
2019/01/22	5	39.96	0	0.00	39.85	5	8,344	0.06%
2019/01/21	0	0.00	4	40.35	40.40	-4	8,351	-0.05%
2019/01/18	2	39.90	2	40.03	39.80	0	8,403	0.00%
2019/01/17	11	40.16	4	40.33	39.85	7	8,447	0.08%
2019/01/16	10	39.80	0	0.00	39.70	10	8,393	0.12%
2019/01/15	4	39.30	7	39.57	39.80	-3	8,382	-0.04%
2019/01/14	6	39.00	4	38.96	38.90	2	8,399	0.02%
2019/01/11	10	39.95	15	39.95	39.50	-5	8,398	-0.06%
2019/01/10	7.1	39.81	2	39.75	40.15	5.1	8,360	0.06%
2019/01/09	9	40.19	39	40.09	39.80	-30	8,352	-0.36%
2019/01/08	13	41.19	8	41.18	40.85	5	8,174	0.06%
2019/01/07	4	40.13	8	40.28	41.15	-4	8,064	-0.05%
2019/01/04	20	38.79	8	38.43	39.20	12	7,973	0.15%
2019/01/03	19	39.31	11	39.17	38.65	8	7,928	0.10%
2019/01/02	8	39.51	2	39.55	39.40	6	7,860	0.08%
2018/12/28	15	40.31	19	40.22	40.20	-4	7,801	-0.05%
2018/12/27	42	41.99	23	41.81	40.45	19	7,688	0.25%
2018/12/26	41	44.16	28	41.50	41.30	13	7,361	0.18%
2018/12/25	31	43.72	24	43.61	44.90	7	6,817	0.10%
2018/12/24	5	42.00	29	42.65	43.55	-24	6,266	-0.38%
2018/12/22	5	40.02	4	40.04	39.70	1	5,869	0.02%
2018/12/21	3	39.68	91	39.59	38.75	-88	5,801	-1.52%
2018/12/20	6	37.61	1	38.15	37.55	5	5,515	0.09%
2018/12/19	2	38.23	1	38.35	38.10	1	5,469	0.02%
2018/12/18	2	37.70	3	38.18	37.85	-1	5,439	-0.02%
2018/12/17	2	37.85	0	0.00	37.75	2	5,397	0.04%
2018/12/14	3	38.17	0	0.00	38.15	3	5,426	0.06%
2018/12/13	10	38.86	0	0.00	38.70	10	5,354	0.19%
2018/12/12	0	0.00	2	39.20	39.05	-2	5,307	-0.04%
2018/12/11	7	39.34	0	0.00	39.00	7	5,259	0.13%
2018/12/10	0	0.00	3	40.45	40.80	-3	5,168	-0.06%
2018/12/07	0	0.00	1	40.00	40.05	-1	5,145	-0.02%
2018/12/06	9	39.63	1	39.60	39.20	8	5,147	0.16%
2018/12/04	2	41.58	3	41.83	41.70	-1	5,152	-0.02%
2018/12/03	0	0.00	18	40.38	41.10	-18	5,077	-0.35%
2018/11/30	0	0.00	8	38.64	38.85	-8	4,964	-0.16%
2018/11/29	6	39.52	6	38.89	38.60	0	4,884	0.00%
2018/11/28	5	38.48	15	38.36	39.40	-10	4,733	-0.21%
2018/11/27	14	37.25	1	37.60	37.15	13	4,594	0.28%
2018/11/26	8	37.46	2	37.73	37.90	6	4,559	0.13%
2018/11/23	2	38.18	1	38.10	38.05	1	4,609	0.02%
2018/11/22	1	38.30	14	38.04	38.00	-13	4,684	-0.28%
2018/11/21	11	36.97	0	0.00	37.05	11	4,700	0.23%
2018/11/20	5	38.34	2	38.25	38.25	3	4,633	0.06%
2018/11/19	0	0.00	2	39.00	39.20	-2	4,569	-0.04%
2018/11/16	5	37.55	0	0.00	38.50	5	4,576	0.11%
2018/11/15	7	38.33	4	39.33	38.30	3	4,481	0.07%
2018/11/14	1	40.70	0	0.00	40.20	1	4,495	0.02%
2018/11/13	6	39.88	5	40.27	40.40	1	4,610	0.02%
2018/11/12	7	41.71	3	41.93	41.45	4	4,841	0.08%
2018/11/09	4	41.63	0	0.00	41.55	4	4,917	0.08%
2018/11/08	3	42.28	2	41.60	41.30	1	5,188	0.02%
2018/11/07	6	42.10	1	41.80	42.00	5	5,234	0.10%
2018/11/06	0	0.00	12	41.07	41.05	-12	5,294	-0.23%
2018/11/05	1	41.20	0	0.00	41.50	1	5,310	0.02%
2018/11/02	16	43.01	3	42.62	42.05	13	5,347	0.24%
2018/11/01	7	41.37	5	42.12	42.50	2	5,348	0.04%
2018/10/31	2	40.55	3	40.65	40.45	-1	5,354	-0.02%
2018/10/30	4	38.66	2	38.55	39.00	2	5,361	0.04%
2018/10/29	6	40.08	3	39.90	39.90	3	5,366	0.06%
2018/10/26	1	39.50	2	39.85	40.20	-1	5,447	-0.02%
2018/10/25	0	0.00	1	38.50	39.00	-1	5,461	-0.02%
2018/10/24	6	38.65	4	38.31	38.45	2	5,452	0.04%
2018/10/23	4	39.54	1	39.65	39.10	3	5,492	0.05%
2018/10/22	10	39.48	0	0.00	39.45	10	5,610	0.18%
2018/10/19	1	39.75	3	39.30	40.20	-2	5,771	-0.03%
2018/10/18	0	0.00	26	40.73	40.65	-26	6,136	-0.42%
2018/10/17	8.2	41.10	0	0.00	40.65	8.2	6,369	0.13%
2018/10/16	5	41.70	0	0.00	41.70	5	6,429	0.08%
2018/10/15	2	41.83	1	42.10	41.75	1	6,534	0.02%
2018/10/11	23	41.95	1	42.35	41.70	22	6,817	0.32%
2018/10/09	8	46.61	2	47.60	46.30	6	6,766	0.09%
2018/10/08	0	0.00	3	47.25	47.60	-3	6,735	-0.04%
2018/10/05	5	46.38	6	46.22	46.15	-1	6,728	-0.01%
2018/10/04	1	48.15	0	0.00	47.95	1	6,706	0.01%
2018/10/03	7	48.48	1	48.80	48.15	6	6,761	0.09%
2018/10/02	16	48.93	7	49.04	48.80	9	6,824	0.13%
2018/10/01	4	48.95	3	48.92	49.20	1	6,911	0.01%
2018/09/28	7	48.11	0	0.00	48.20	7	6,966	0.10%
2018/09/27	4	48.13	0	0.00	48.00	4	7,092	0.06%
2018/09/26	3	48.42	0	0.00	48.20	3	7,165	0.04%
2018/09/25	3	48.15	4	48.83	49.00	-1	7,155	-0.01%
2018/09/21	3	48.50	2	48.30	48.60	1	7,166	0.01%
2018/09/20	8	48.68	0	0.00	48.60	8	7,211	0.11%
2018/09/19	1	50.20	0	0.00	49.90	1	7,207	0.01%
2018/09/18	1	50.70	0	0.00	50.00	1	7,229	0.01%
2018/09/17	2	51.25	1	51.60	51.60	1	7,234	0.01%
2018/09/14	1	51.40	1	50.50	51.90	0	7,293	0.00%
2018/09/13	4	48.90	1	48.85	48.60	3	7,376	0.04%
2018/09/12	0	0.00	3	49.20	49.20	-3	7,430	-0.04%
2018/09/11	0	0.00	1	49.90	50.10	-1	7,486	-0.01%
2018/09/10	12	48.63	11	49.11	48.95	1	7,595	0.01%
2018/09/07	4	50.10	12	49.70	49.70	-8	7,645	-0.10%
2018/09/06	0	0.00	1	52.30	51.70	-1	7,630	-0.01%
2018/09/05	7	52.66	2	52.30	52.30	5	7,654	0.07%
2018/09/04	3	52.20	2	52.50	52.30	1	7,692	0.01%
2018/09/03	1	52.00	0	0.00	52.00	1	7,880	0.01%
2018/08/31	4	52.10	4	52.28	52.40	0	7,971	0.00%
2018/08/30	11	51.90	1	51.50	51.30	10	8,074	0.12%
2018/08/29	10	53.68	1	54.40	53.00	9	8,043	0.11%
2018/08/28	7	53.97	4	54.28	53.70	3	8,093	0.04%
2018/08/27	5	51.60	0	0.00	52.80	5	8,079	0.06%
2018/08/23	0.1	52.10	0	0.00	51.90	0.1	8,243	0.00%
2018/08/22	4	51.80	4	51.30	51.30	0	8,319	0.00%
2018/08/21	1	52.20	4	51.24	52.00	-3	8,311	-0.04%
2018/08/20	3	49.18	5.1	49.06	49.00	-2.1	8,274	-0.03%
2018/08/17	12	51.33	20	50.50	50.30	-8	8,296	-0.10%
2018/08/16	18	53.31	4	53.23	53.20	14	8,213	0.17%
2018/08/15	16	55.36	3	56.57	54.40	13	8,285	0.16%
2018/08/14	3	56.53	18	56.16	56.40	-15	8,167	-0.18%
2018/08/13	12	54.82	2	54.30	54.80	10	8,390	0.12%
2018/08/10	1	57.20	3	57.70	57.20	-2	8,745	-0.02%
2018/08/09	2.1	57.17	0.1	57.60	57.10	2	9,040	0.02%
2018/08/08	1	57.80	8	58.40	57.40	-7	9,330	-0.08%
2018/08/07	16	57.48	4	57.55	57.60	12	9,430	0.13%
2018/08/06	8	58.25	4	58.25	58.20	4	9,564	0.04%
2018/08/03	6	59.03	7	59.04	58.90	-1	9,636	-0.01%
2018/08/02	13	59.65	2	59.00	58.80	11	9,871	0.11%
2018/08/01	9	62.22	3	61.90	61.40	6	9,899	0.06%
2018/07/31	8	61.03	2	61.15	61.40	6	9,873	0.06%
2018/07/30	13	60.72	6	60.83	60.30	7	9,961	0.07%
2018/07/27	16	63.04	6	62.87	62.70	10	9,989	0.10%
2018/07/26	28	65.09	22	63.53	63.40	6	9,945	0.06%
2018/07/25	21	65.89	34	66.29	66.30	-13	9,752	-0.13%
2018/07/24	6	60.60	22.1	61.36	62.40	-16.1	9,346	-0.17%
2018/07/23	22	58.78	28	57.98	57.70	-6	9,108	-0.07%
2018/07/20	16	59.91	7	58.14	58.00	9	9,078	0.10%
2018/07/19	7	61.64	9	61.23	61.10	-2	8,995	-0.02%
2018/07/18	13	61.85	13	61.97	62.80	0	8,980	0.00%
2018/07/17	1	59.20	1	60.10	59.50	0	8,875	0.00%
2018/07/16	0	0.00	2	59.70	59.60	-2	8,989	-0.02%
2018/07/13	11	59.20	1	59.00	59.20	10	9,048	0.11%
2018/07/12	2	58.70	0	0.00	58.20	2	9,086	0.02%
2018/07/11	5	63.12	0	0.00	62.60	5	9,133	0.05%
2018/07/10	4	62.88	3	62.77	62.70	1	9,174	0.01%
2018/07/09	12	61.96	3	62.10	61.60	9	9,201	0.10%
2018/07/06	9	64.17	6	64.37	64.20	3	9,259	0.03%
2018/07/05	9	64.11	0	0.00	63.70	9	9,486	0.09%
2018/07/04	5	67.22	4	67.18	67.70	1	9,449	0.01%
2018/07/03	5	65.42	1	66.00	65.00	4	9,552	0.04%
2018/06/29	3	65.90	0	0.00	67.40	3	9,666	0.03%
2018/06/28	8	66.66	7	66.93	65.30	1	9,593	0.01%
2018/06/27	2	68.35	0	0.00	68.20	2	9,591	0.02%
2018/06/26	5	67.44	4	67.35	68.00	1	9,593	0.01%
2018/06/25	6	66.63	5	68.30	67.90	1	9,618	0.01%
2018/06/22	20	68.43	11	68.34	67.50	9	9,587	0.09%
2018/06/21	13	72.48	4	73.68	71.60	9	9,489	0.09%
2018/06/20	23	73.79	1	73.60	73.60	22	9,533	0.23%
2018/06/19	3	75.20	1	74.50	76.50	2	9,505	0.02%
2018/06/15	10	74.60	10	74.62	73.90	0	9,390	0.00%
2018/06/14	8	75.75	0	0.00	75.10	8	9,317	0.09%
2018/06/13	1	76.80	0	0.00	76.60	1	9,411	0.01%
2018/06/12	15	76.91	5	76.60	77.20	10	9,510	0.11%
2018/06/11	3	76.87	8	77.71	77.50	-5	9,498	-0.05%
2018/06/08	2	74.95	5	75.40	74.50	-3	9,390	-0.03%
2018/06/07	4	75.05	3	75.10	74.30	1	9,394	0.01%
2018/06/06	6	76.62	0	0.00	76.40	6	9,451	0.06%
2018/06/05	11	77.19	10	78.09	76.20	1	9,464	0.01%
2018/06/04	12	79.33	5	79.70	78.80	7	9,714	0.07%
2018/06/01	3	80.20	1	80.00	79.90	2	9,873	0.02%
2018/05/31	10	80.89	0	0.00	79.10	10	9,878	0.10%
2018/05/30	5	79.80	4	79.30	78.60	1	9,870	0.01%
2018/05/29	3	81.67	6	81.35	80.80	-3	9,810	-0.03%
2018/05/28	0	0.00	3	82.40	82.20	-3	9,801	-0.03%
2018/05/25	6	85.25	3	83.70	83.50	3	9,755	0.03%
2018/05/24	1	86.20	5	85.86	86.40	-4	9,690	-0.04%
2018/05/23	7	88.71	11	88.05	87.50	-4	9,635	-0.04%
2018/05/22	5	88.80	10	86.50	88.80	-5	9,591	-0.05%
2018/05/21	32	87.77	18	87.30	86.30	14	9,635	0.15%
2018/05/18	29	84.31	29.2	83.57	85.20	-0.2	9,483	0.00%
2018/05/17	20	79.48	53	79.78	80.60	-33	9,237	-0.36%
2018/05/16	57	80.05	22	79.45	75.60	35	9,016	0.39%
2018/05/15	14	77.77	17	77.46	79.10	-3	8,824	-0.03%
2018/05/14	27	77.21	9	76.39	77.50	18	8,869	0.20%
2018/05/11	2	74.25	9	75.34	75.90	-7	8,772	-0.08%
2018/05/10	11	74.65	26	75.82	76.00	-15	8,738	-0.17%
2018/05/09	3	70.43	44	71.25	71.90	-41	8,561	-0.48%
2018/05/08	8	70.53	4	71.00	69.60	4	8,500	0.05%
2018/05/07	2	71.50	13	71.22	71.60	-11	8,561	-0.13%
2018/05/04	5	66.96	7	68.23	69.30	-2	8,656	-0.02%
2018/05/03	1	67.30	2	67.75	66.30	-1	8,631	-0.01%
2018/05/02	0	64.70	0	0.00	64.70	0	8,727	0.00%
2018/04/30	1	63.60	1	64.70	65.40	0	9,013	0.00%
2018/04/27	5	63.66	0	0.00	63.90	5	9,098	0.05%
2018/04/26	6	64.83	8	63.85	63.50	-2	9,209	-0.02%
2018/04/25	8	64.46	5	64.50	64.50	3	9,162	0.03%
2018/04/24	19	65.28	7	65.60	65.90	12	9,217	0.13%
2018/04/23	6	64.68	6	65.08	65.40	0	9,242	0.00%
2018/04/20	6.2	65.42	5	65.50	64.50	1.2	9,316	0.01%
2018/04/19	3	67.90	17	67.42	67.10	-14	9,236	-0.15%
2018/04/18	3.1	66.84	0	0.00	67.00	3.1	9,337	0.03%
2018/04/17	3	66.53	8	65.71	65.80	-5	9,534	-0.05%
2018/04/16	5	67.42	16	66.99	66.70	-11	9,561	-0.12%
2018/04/13	18	70.42	1	69.30	69.50	17	9,646	0.18%
2018/04/12	19	71.64	4	72.33	71.20	15	9,783	0.15%
2018/04/11	5	71.28	30	72.48	73.20	-25	9,756	-0.26%
2018/04/10	9	68.53	4	68.83	67.80	5	9,676	0.05%
2018/04/09	5	71.04	7	70.57	70.00	-2	9,651	-0.02%
2018/04/03	6	67.45	7	68.93	68.50	-1	9,496	-0.01%
2018/04/02	12	68.73	17	68.66	67.70	-5	9,481	-0.05%
2018/03/31	17	66.82	18	66.88	66.80	-1	9,370	-0.01%
2018/03/30	13	68.52	12	67.38	66.10	1	9,371	0.01%
2018/03/29	7	67.71	4	67.95	67.90	3	9,346	0.03%
2018/03/28	3	67.90	5	67.48	66.80	-2	9,330	-0.02%
2018/03/27	9	67.96	5	67.92	67.60	4	9,274	0.04%
2018/03/26	34	67.71	3	67.73	67.30	31	9,309	0.33%
2018/03/23	15.5	66.60	13	65.95	66.60	2.5	9,455	0.03%
2018/03/22	6	66.80	6	66.32	66.00	0	9,397	0.00%
2018/03/21	8	67.23	5	66.70	66.70	3	9,471	0.03%
2018/03/20	7	66.91	2	67.20	67.20	5	9,688	0.05%
2018/03/19	15	67.79	6	66.93	66.90	9	9,804	0.09%
2018/03/16	12	67.52	11	68.29	69.10	1	9,671	0.01%
2018/03/15	3	68.03	2	67.70	67.70	1	9,560	0.01%
2018/03/14	3	66.63	11	66.42	66.30	-8	9,556	-0.08%
2018/03/13	17	67.07	1	66.10	66.30	16	9,590	0.17%
2018/03/12	10	67.17	7.1	66.96	66.60	2.9	9,519	0.03%
2018/03/09	16	69.67	4	69.65	69.40	12	9,414	0.13%
2018/03/08	22	75.09	16	75.56	72.40	6	9,334	0.06%
2018/03/07	14	71.44	15	72.06	72.70	-1	8,991	-0.01%
2018/03/06	1	70.00	3	69.30	69.30	-2	8,905	-0.02%
2018/03/05	4	69.70	4	69.68	69.90	0	8,961	0.00%
2018/03/02	8	68.43	13	68.30	68.10	-5	8,984	-0.06%
2018/03/01	5.1	69.30	10	69.62	70.80	-4.9	9,006	-0.05%
2018/02/27	3	70.70	2	71.40	70.30	1	8,924	0.01%
2018/02/26	33	73.09	9	72.76	72.60	24	8,835	0.27%
2018/02/23	20	73.61	16	73.08	72.10	4	8,758	0.05%
2018/02/22	6	73.02	6.1	72.73	72.50	-0.1	8,743	0.00%
2018/02/21	8	73.48	21	72.85	74.10	-13	8,709	-0.15%
2018/02/12	15	67.07	9	68.01	67.40	6	8,591	0.07%
2018/02/09	37	67.35	24	67.28	66.30	13	8,509	0.15%
2018/02/08	5	67.34	6	67.87	67.00	-1	8,355	-0.01%
2018/02/07	8.1	67.58	3	68.70	66.00	5.1	8,327	0.06%
2018/02/06	5	63.26	7.1	65.55	64.70	-2.1	8,225	-0.03%
2018/02/05	4.1	69.91	5	70.12	69.00	-0.9	8,162	-0.01%
2018/02/02	7	73.61	5.5	73.85	74.40	1.5	8,218	0.02%
2018/02/01	8	72.64	9	73.51	71.70	-1	8,375	-0.01%
2018/01/31	4	73.35	1	73.40	72.70	3	8,392	0.04%
2018/01/30	6	73.30	9.1	73.79	74.20	-3.1	8,342	-0.04%
2018/01/29	22	74.36	38.3	73.88	75.00	-16.3	8,311	-0.20%
2018/01/26	5	70.92	2	70.85	70.40	3	8,146	0.04%
2018/01/25	15	72.26	20	72.63	72.80	-5	8,089	-0.06%
2018/01/24	16.1	71.33	36	70.63	70.30	-19.9	8,017	-0.25%
2018/01/23	21	67.57	11	67.65	67.00	10	7,896	0.13%
2018/01/22	17	66.51	24	66.72	67.30	-7	7,883	-0.09%
2018/01/19	4	65.13	4.1	64.95	65.00	-0.1	7,927	0.00%
2018/01/18	4	65.05	5	65.16	64.20	-1	7,966	-0.01%
2018/01/17	3	64.97	26	63.36	65.20	-23	8,030	-0.29%
2018/01/16	25	64.40	0.4	63.00	63.00	24.6	8,226	0.30%
2018/01/15	18	64.02	20	63.95	63.30	-2	8,247	-0.02%
2018/01/12	13	65.79	2	65.90	65.60	11	8,190	0.13%
2018/01/11	18	65.66	27.3	66.41	68.00	-9.3	8,023	-0.12%
2018/01/10	6	62.88	13	62.94	61.90	-7	7,768	-0.09%
2018/01/09	6	62.00	10	62.93	61.50	-4	7,634	-0.05%
2018/01/08	26	60.71	22	59.80	61.00	4	7,466	0.05%
2018/01/05	1	58.20	2	58.30	58.20	-1	7,233	-0.01%
2018/01/04	31.1	58.19	35	58.34	59.20	-3.9	7,106	-0.06%
2018/01/03	13	53.85	1	54.10	55.30	12	6,888	0.17%
2018/01/02	0	0.00	6	52.92	52.80	-6	6,782	-0.09%