中美晶 (5483)-日盛-高雄券商分點個股進出

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

中美晶

(5483)

可現股當沖

股價
188.5
漲跌
--
漲幅
0.00%
成交量
3,547張
產業
上櫃半導體類股
1579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

中美晶 (5483)籌碼相關－日盛-高雄券商分點個股進出

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

日盛-高雄券商分點個股進出
日盛-高雄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
2023/04/06	2	153.25	0.2	154.00	152.50	1.8	3,321	0.05%
2023/03/31	1	156.50	1	158.00	156.00	0	3,311	0.00%
2023/03/30	0.1	155.75	0	0.00	156.50	0.1	3,324	0.00%
2023/03/29	1.1	155.00	0	0.00	153.50	1.1	3,355	0.03%
2023/03/28	2	154.02	2	155.00	154.00	0	3,451	0.00%
2023/03/27	0.1	157.50	1	157.00	157.00	-1	3,461	-0.03%
2023/03/24	2	155.75	2	156.25	156.50	0	3,506	0.00%
2023/03/23	0	0.00	1	155.50	155.50	-1	3,508	-0.03%
2023/03/22	5	153.80	15	153.47	154.00	-10	3,486	-0.29%
2023/03/21	5	152.60	0	0.00	152.50	5	3,432	0.15%
2023/03/20	3	152.67	1	152.00	152.00	2	3,439	0.06%
2023/03/17	25	155.58	0	0.00	154.00	25	3,404	0.73%
2023/03/16	1	157.50	1	159.00	159.00	0	3,238	0.00%
2023/03/15	2	158.00	6	157.58	157.50	-4	3,260	-0.12%
2023/03/14	4	154.88	0	0.00	153.50	4	3,248	0.12%
2023/03/13	6	155.58	3	157.00	157.00	3	3,238	0.09%
2023/03/10	11	156.41	0	0.00	156.00	11	3,232	0.34%
2023/03/09	2	161.50	10	162.95	162.00	-8	3,243	-0.25%
2023/03/08	6	161.08	3	162.00	162.00	3	3,232	0.09%
2023/03/07	5	160.10	0	0.00	161.50	5	3,229	0.15%
2023/03/06	0	0.00	1	160.00	159.50	-1	3,222	-0.03%
2023/03/03	3	158.83	1	160.00	158.00	2	3,214	0.06%
2023/03/02	1	158.50	0	0.00	158.50	1	3,239	0.03%
2023/03/01	5.2	157.60	3	157.67	159.50	2.2	3,243	0.07%
2023/02/24	3	161.65	4	164.50	159.00	-1	3,199	-0.03%
2023/02/23	1	164.00	9	163.00	164.50	-8	3,185	-0.25%
2023/02/22	4	158.63	0.2	159.00	160.00	3.8	3,228	0.12%
2023/02/20	0	0.00	2	161.00	161.50	-2	3,438	-0.06%
2023/02/17	3	160.17	0	0.00	161.00	3	3,612	0.08%
2023/02/16	0.1	160.33	2.1	161.93	162.00	-2	3,714	-0.05%
2023/02/15	8.1	158.44	2	159.50	157.50	6.1	3,886	0.16%
2023/02/14	0	0.00	1	161.00	161.50	-1	3,988	-0.03%
2023/02/13	1	162.00	9	161.17	162.00	-8	4,029	-0.20%
2023/02/10	2	163.75	0	0.00	163.00	2	4,154	0.05%
2023/02/09	0	0.00	6	165.83	166.00	-6	4,266	-0.14%
2023/02/08	5.5	164.68	5	164.80	165.00	0.5	4,329	0.01%
2023/02/06	3	160.50	0	0.00	159.50	3	4,351	0.07%
2023/02/03	3	166.17	0	0.00	165.50	3	4,322	0.07%
2023/02/02	4	167.13	6	167.58	168.00	-2	4,322	-0.05%
2023/02/01	7	164.00	2	165.00	165.00	5	4,318	0.12%
2023/01/31	4	162.38	1	162.00	162.50	3	4,290	0.07%
2023/01/30	1	160.50	3.1	160.63	160.50	-2.1	4,233	-0.05%
2023/01/16	0.1	156.50	0	0.00	155.50	0.1	4,230	0.00%
2023/01/13	1	155.50	3	156.50	155.00	-2	4,252	-0.05%
2023/01/12	3	156.67	1	157.00	156.50	2	4,267	0.05%
2023/01/11	2	159.50	25.2	159.98	161.50	-23.2	4,273	-0.54%
2023/01/10	3	155.33	13	156.46	156.50	-10	4,166	-0.24%
2023/01/09	0	0.00	25.1	154.75	156.00	-25.1	4,184	-0.60%
2023/01/06	2	148.50	3	150.33	150.50	-1	4,186	-0.02%
2023/01/04	2	145.00	2	146.00	145.00	0	4,313	0.00%
2023/01/03	0	0.00	7	142.64	145.50	-7	4,428	-0.16%
2022/12/30	0	0.00	7.2	140.64	139.50	-7.2	4,437	-0.16%
2022/12/29	1	138.50	1	139.50	138.50	0	4,461	0.00%
2022/12/28	9.2	139.88	1.1	139.48	138.00	8.1	4,519	0.18%
2022/12/27	0	0.00	7	144.36	143.50	-7	4,532	-0.15%
2022/12/26	0	0.00	4	143.25	143.00	-4	4,613	-0.09%
2022/12/23	9	141.83	0	0.00	143.50	9	4,740	0.19%
2022/12/22	0	0.00	14	146.18	145.50	-14	4,824	-0.29%
2022/12/21	5	145.01	21	145.86	143.00	-16	4,939	-0.32%
2022/12/20	21	147.98	35.1	148.52	144.00	-14.1	5,049	-0.28%
2022/12/19	0	0.00	0	153.00	153.50	0	5,032	0.00%
2022/12/16	0	155.00	0	0.00	153.50	0	5,039	0.00%
2022/12/15	3.1	158.32	0	0.00	158.50	3.1	4,993	0.06%
2022/12/14	2	155.00	0	0.00	157.00	2	5,017	0.04%
2022/12/13	1	153.50	2	154.50	153.00	-1	5,036	-0.02%
2022/12/12	0	0.00	20	152.50	153.50	-20	5,053	-0.40%
2022/12/09	0	0.00	0	156.50	154.50	0	5,071	0.00%
2022/12/08	0.1	154.00	0	0.00	155.50	0.1	5,073	0.00%
2022/12/07	1.1	155.44	0	157.50	155.00	1	5,069	0.02%
2022/12/06	2.1	160.03	2.1	159.03	158.50	0	5,068	0.00%
2022/12/05	2	162.00	0.2	163.00	162.00	1.8	5,107	0.04%
2022/12/02	2	161.00	2	161.25	161.50	0	5,158	0.00%
2022/12/01	2	161.99	12	161.96	161.00	-10	5,195	-0.19%
2022/11/30	1.1	156.55	0	0.00	159.00	1.1	5,157	0.02%
2022/11/29	5.1	156.30	2	156.50	156.00	3.1	5,186	0.06%
2022/11/28	3	156.33	2	157.25	158.00	1	5,196	0.02%
2022/11/25	13	160.35	0	160.50	158.00	13	5,199	0.25%
2022/11/24	5	160.20	8	160.87	160.50	-3	5,219	-0.06%
2022/11/23	6	158.83	2	159.49	159.50	4	5,266	0.08%
2022/11/22	6	156.25	4	157.88	158.50	2	5,298	0.04%
2022/11/21	1	157.00	8	157.25	157.00	-7	5,321	-0.13%
2022/11/18	7.2	159.11	2	159.25	156.50	5.2	5,346	0.10%
2022/11/17	5	159.40	15	159.77	162.00	-10	5,279	-0.19%
2022/11/16	20.2	160.66	19	160.18	162.00	1.2	5,259	0.02%
2022/11/15	2	159.00	10	160.05	162.00	-8	5,155	-0.16%
2022/11/14	10	154.60	5	155.40	155.50	5	5,060	0.10%
2022/11/11	10	157.45	15	156.33	155.00	-5	5,034	-0.10%
2022/11/10	5.2	145.96	6	145.25	147.00	-0.8	4,979	-0.02%
2022/11/09	7	140.14	2	141.75	142.00	5	4,940	0.10%
2022/11/08	8	140.38	35	139.79	139.00	-27	4,940	-0.55%
2022/11/07	9	133.44	14	136.29	137.50	-5	4,873	-0.10%
2022/11/04	12.2	129.12	8	130.25	130.50	4.2	4,890	0.09%
2022/11/03	11	126.91	4	127.00	127.50	7	4,889	0.14%
2022/11/02	29	127.91	7.1	127.00	127.00	22	4,998	0.44%
2022/11/01	6	125.08	1	125.50	125.50	5	5,005	0.10%
2022/10/31	3	123.17	9	123.89	124.00	-6	5,223	-0.11%
2022/10/28	9	122.67	0	0.00	121.50	9	5,237	0.17%
2022/10/27	0	0.00	4	124.75	125.50	-4	5,201	-0.08%
2022/10/26	1	120.50	1	121.50	121.50	0	5,210	0.00%
2022/10/25	17	122.41	3	122.50	120.50	14	5,208	0.27%
2022/10/24	4	124.63	4.4	126.05	122.00	-0.4	5,200	-0.01%
2022/10/21	3	120.67	3	122.00	121.00	0	5,162	0.00%
2022/10/20	7	120.50	8	121.56	121.50	-1	5,159	-0.02%
2022/10/19	14	122.93	1	123.50	120.50	13	5,171	0.25%
2022/10/18	4	122.13	1	122.50	122.50	3	5,159	0.06%
2022/10/17	6	118.08	6.3	119.01	121.50	-0.3	5,242	0.00%
2022/10/14	1	123.50	6	122.08	121.50	-5	5,266	-0.09%
2022/10/13	12	120.08	6	121.33	117.00	6	5,300	0.11%
2022/10/12	9	122.44	13.1	123.42	123.00	-4.1	5,252	-0.08%
2022/10/11	6.4	123.94	3	124.17	122.00	3.4	5,282	0.06%
2022/10/07	6.1	133.24	0.1	134.00	131.00	6.1	5,208	0.12%
2022/10/06	11	134.73	12	136.21	136.50	-1	5,207	-0.02%
2022/10/05	6	137.67	8.2	138.44	135.50	-2.2	5,209	-0.04%
2022/10/04	1	131.50	2	133.75	133.00	-1	5,177	-0.02%
2022/10/03	7.3	127.61	7	128.43	129.00	0.3	5,154	0.01%
2022/09/30	19.1	126.57	16	127.56	131.00	3.1	5,141	0.06%
2022/09/29	10	132.55	4	135.13	131.00	6	5,093	0.12%
2022/09/28	5	133.30	2	134.00	132.00	3	5,042	0.06%
2022/09/27	35.2	138.64	0	0.00	140.50	35.2	4,938	0.71%
2022/09/26	11	151.32	1	149.00	148.50	10	4,850	0.21%
2022/09/23	3	158.17	9	156.83	157.00	-6	4,901	-0.12%
2022/09/22	16	154.00	0	0.00	156.50	16	4,893	0.33%
2022/09/21	1.1	157.95	15	156.50	157.00	-14	4,917	-0.28%
2022/09/20	2	161.00	1	161.00	161.50	1	4,902	0.02%
2022/09/19	5	161.10	0	0.00	159.50	5	4,929	0.10%
2022/09/16	14.2	161.32	0	0.00	160.50	14.2	4,974	0.29%
2022/09/14	1	164.50	2	163.00	165.00	-1	5,091	-0.02%
2022/09/13	4	168.38	4	168.63	167.00	0	5,132	0.00%
2022/09/12	5	166.50	7	167.93	168.50	-2	5,211	-0.04%
2022/09/08	0	0.00	3	164.83	163.50	-3	5,360	-0.06%
2022/09/07	4	159.63	1	158.00	158.50	3	5,372	0.06%
2022/09/06	1	161.00	1.3	163.00	163.50	-0.3	5,371	-0.01%
2022/09/05	3	162.33	2	161.50	162.00	1	5,435	0.02%
2022/09/02	2	165.50	2	167.00	166.00	0	5,510	0.00%
2022/09/01	1.5	165.33	0	0.00	164.50	1.5	5,499	0.03%
2022/08/31	2	167.25	1.2	168.00	167.50	0.8	5,561	0.01%
2022/08/30	3	165.67	3	166.17	168.00	0	5,559	0.00%
2022/08/29	1	161.00	2	160.00	161.00	-1	5,496	-0.02%
2022/08/26	2	166.75	2	168.50	166.50	0	5,514	0.00%
2022/08/25	1	166.50	1	167.00	167.00	0	5,535	0.00%
2022/08/24	3	166.17	5	166.50	164.00	-2	5,560	-0.04%
2022/08/23	6.1	162.67	10	163.10	166.00	-3.9	5,648	-0.07%
2022/08/22	5	165.40	0	0.00	164.50	5	5,753	0.09%
2022/08/19	9	167.83	2	167.50	166.00	7	5,751	0.12%
2022/08/18	9	166.33	7.1	167.23	169.00	1.9	5,698	0.03%
2022/08/17	12	166.92	14	167.46	167.50	-2	5,659	-0.04%
2022/08/16	2	163.50	5	163.70	163.00	-3	5,586	-0.05%
2022/08/15	8	161.25	4	161.63	160.00	4	5,515	0.07%
2022/08/12	1	161.50	2	162.00	161.50	-1	5,470	-0.02%
2022/08/11	5	160.10	3	161.67	161.00	2	5,467	0.04%
2022/08/10	1	155.50	3	155.67	156.50	-2	5,418	-0.04%
2022/08/09	7	154.14	8	154.50	155.50	-1	5,402	-0.02%
2022/08/08	2	148.00	3	148.17	151.50	-1	5,417	-0.02%
2022/08/05	0	0.00	17.3	144.97	149.00	-17.3	5,544	-0.31%
2022/08/04	2	136.75	1	138.50	139.00	1	5,368	0.02%
2022/08/03	5	137.90	5	138.10	138.00	0	5,406	0.00%
2022/08/02	5	138.10	1	137.50	138.00	4	5,432	0.07%
2022/07/29	6	142.67	6	143.25	142.50	0	5,481	0.00%
2022/07/28	3	142.33	2	144.00	142.00	1	5,588	0.02%
2022/07/27	7	140.93	0	0.00	143.00	7	5,713	0.12%
2022/07/26	2	142.50	6	142.42	141.50	-4	5,703	-0.07%
2022/07/25	10	144.50	10	145.00	145.00	0	5,727	0.00%
2022/07/22	6	145.75	7	146.50	146.00	-1	5,808	-0.02%
2022/07/21	4	144.63	2	145.00	145.50	2	5,817	0.03%
2022/07/20	1.3	142.00	3	141.67	142.00	-1.7	5,829	-0.03%
2022/07/19	4	138.50	2	139.50	139.00	2	5,823	0.03%
2022/07/18	2	143.50	1	142.50	144.50	1	5,848	0.02%
2022/07/15	1	138.50	1	140.00	141.00	0	5,809	0.00%
2022/07/14	4	137.88	3.3	138.64	138.00	0.7	5,776	0.01%
2022/07/13	2	140.00	1	141.00	138.50	1	5,750	0.02%
2022/07/12	4.1	137.84	1	135.50	136.50	3.1	5,740	0.05%
2022/07/11	0	0.00	2.6	142.00	141.00	-2.6	5,750	-0.05%
2022/07/08	4	140.88	3	140.17	140.50	1	5,736	0.02%
2022/07/07	5	136.40	8	137.56	138.50	-3	5,719	-0.05%
2022/07/06	4.1	134.84	5	132.50	133.00	-0.9	5,828	-0.02%
2022/07/05	8	137.75	4.4	139.18	138.00	3.6	5,852	0.06%
2022/07/04	5.1	137.29	2.1	138.03	137.50	3	5,854	0.05%
2022/07/01	12.4	138.28	7	138.00	139.00	5.4	5,867	0.09%
2022/06/30	7	141.86	5.3	141.62	141.00	1.7	5,781	0.03%
2022/06/29	1.2	143.38	0.2	146.73	145.50	1	5,775	0.02%
2022/06/28	3	149.67	2.4	146.70	146.50	0.6	5,780	0.01%
2022/06/27	3	151.17	6	152.25	152.00	-3	5,782	-0.05%
2022/06/24	1	145.00	14	145.57	147.00	-13	5,751	-0.23%
2022/06/23	7.3	142.81	0.4	143.00	143.50	7	5,748	0.12%
2022/06/22	3	145.83	1	143.00	143.00	2	5,747	0.03%
2022/06/21	7	143.21	5	144.60	146.50	2	5,723	0.03%
2022/06/20	8.6	147.42	3	142.33	142.50	5.6	5,801	0.10%
2022/06/17	10.8	147.01	6.2	147.62	150.00	4.6	5,724	0.08%
2022/06/16	7	159.29	4	161.00	156.50	3	5,598	0.05%
2022/06/15	2	161.00	5.1	161.69	162.00	-3.1	5,656	-0.05%
2022/06/14	1	160.50	0	0.00	160.50	1	5,814	0.02%
2022/06/13	5	162.50	10.4	160.77	161.50	-5.4	5,805	-0.09%
2022/06/10	2.1	171.02	0	0.00	171.00	2.1	5,781	0.04%
2022/06/09	7	171.50	9.1	172.94	173.00	-2.1	5,831	-0.04%
2022/06/08	10	170.10	10	169.80	170.00	0	5,773	0.00%
2022/06/07	10	168.95	3	169.00	169.00	7	5,831	0.12%
2022/06/06	7	168.57	5	169.40	171.00	2	5,863	0.03%
2022/06/02	3	169.00	3	170.50	170.00	0	5,915	0.00%
2022/06/01	3	171.33	1	170.00	169.50	2	6,035	0.03%
2022/05/31	12	170.46	17	171.24	172.50	-5	5,993	-0.08%
2022/05/30	1	171.00	4	166.25	170.50	-3	5,949	-0.05%
2022/05/27	2	162.25	1.5	162.66	162.00	0.6	5,795	0.01%
2022/05/26	4	161.63	5	161.00	159.00	-1	5,807	-0.02%
2022/05/25	3	159.83	2	158.25	161.00	1	5,839	0.02%
2022/05/24	7.1	161.30	6	156.42	156.50	1.1	5,923	0.02%
2022/05/23	1	162.50	6	163.67	162.50	-5	5,895	-0.08%
2022/05/20	1.1	162.47	6.1	162.27	163.50	-5	5,960	-0.08%
2022/05/19	1	158.50	4	159.88	162.50	-3	5,962	-0.05%
2022/05/18	8	166.56	19	163.92	164.50	-11	5,926	-0.19%
2022/05/17	10	160.60	7	160.07	163.50	3	5,853	0.05%
2022/05/16	22	161.73	6	159.17	158.50	16	5,876	0.27%
2022/05/13	26	158.81	32.5	160.52	160.50	-6.5	5,791	-0.11%
2022/05/12	0	0.00	24.1	153.89	152.00	-24.1	5,708	-0.42%
2022/05/11	29	155.83	27	155.02	155.00	2	5,794	0.03%
2022/05/10	2.3	152.50	5.2	153.80	155.00	-3	5,921	-0.05%
2022/05/09	6.2	151.84	2.1	151.98	151.00	4.1	6,010	0.07%
2022/05/06	6	153.75	10.4	154.36	156.00	-4.4	6,134	-0.07%
2022/05/05	20	157.85	50	158.01	157.50	-30	6,353	-0.47%
2022/05/04	19	155.03	11	154.77	153.00	8	6,409	0.12%
2022/05/03	27	149.39	3	149.17	149.50	24	6,360	0.38%
2022/04/29	13	149.92	9.1	150.50	149.00	3.9	6,481	0.06%
2022/04/28	24	145.69	18	146.69	146.50	6	6,540	0.09%
2022/04/27	8.4	140.91	9.1	141.66	145.00	-0.8	6,504	-0.01%
2022/04/26	5.3	146.92	0	0.00	146.00	5.3	6,482	0.08%
2022/04/25	1.1	146.60	40	146.79	148.00	-38.9	6,546	-0.59%
2022/04/22	9.1	154.67	1	154.00	152.50	8.1	6,512	0.12%
2022/04/21	8	159.38	8	159.81	157.50	0	6,574	0.00%
2022/04/20	5	156.70	10	158.55	156.00	-5	6,663	-0.08%
2022/04/19	1	156.55	10	157.80	156.50	-9	6,912	-0.13%
2022/04/18	1	156.50	0	158.25	156.50	1	7,026	0.01%
2022/04/15	7.1	158.08	1	156.00	156.00	6.1	7,085	0.09%
2022/04/14	3	162.00	4	161.88	161.50	-1	7,253	-0.01%
2022/04/13	13.1	161.62	5.2	161.83	162.50	7.9	7,328	0.11%
2022/04/12	6.4	160.24	1	158.53	159.50	5.4	7,483	0.07%
2022/04/11	2.1	166.21	1.1	165.17	165.50	1.1	7,609	0.01%
2022/04/08	2.1	171.00	0	0.00	172.00	2.1	7,770	0.03%
2022/04/07	12	174.54	2.1	175.50	171.50	9.9	7,741	0.13%
2022/04/06	0.1	172.00	6	171.17	171.50	-5.9	7,763	-0.08%
2022/04/01	3	175.00	1	176.50	176.50	2	7,802	0.03%
2022/03/31	6	176.00	0	0.00	177.00	6	7,894	0.08%
2022/03/30	2	179.75	5	178.50	178.50	-3	7,942	-0.04%
2022/03/29	4	177.25	1	176.50	176.50	3	8,113	0.04%
2022/03/28	8	176.13	2	174.50	176.50	6	8,132	0.07%
2022/03/25	1	180.00	5	180.10	179.50	-4	8,152	-0.05%
2022/03/24	2	182.75	1	179.00	183.00	1	8,147	0.01%
2022/03/23	13	181.81	2	182.00	182.00	11	8,170	0.13%
2022/03/22	1	179.50	6	179.08	180.00	-5	8,237	-0.06%
2022/03/21	17	177.18	0	0.00	178.50	17	8,264	0.21%
2022/03/18	17	179.44	10	177.75	177.50	7	8,286	0.08%
2022/03/17	14.1	178.26	14	179.32	180.00	0.1	8,312	0.00%
2022/03/16	13	168.31	18	169.19	170.50	-5	8,352	-0.06%
2022/03/15	9	168.61	1	165.00	166.00	8	8,477	0.09%
2022/03/14	13	174.08	6	173.83	173.00	7	8,660	0.08%
2022/03/11	6	171.33	1	172.00	171.50	5	8,657	0.06%
2022/03/10	6	177.33	4	176.88	174.50	2	8,672	0.02%
2022/03/09	0	0.00	1.1	172.51	172.50	-1.1	8,760	-0.01%
2022/03/08	6.1	171.23	6	171.25	169.00	0.1	8,757	0.00%
2022/03/07	9.4	171.79	3	173.50	173.00	6.4	8,744	0.07%
2022/03/04	2	182.25	0	0.00	183.00	2	8,684	0.02%
2022/03/03	4.1	183.64	2	187.50	183.50	2.1	8,852	0.02%
2022/03/02	3	183.67	0	0.00	185.00	3	8,955	0.03%
2022/03/01	6	185.17	3	186.00	187.00	3	9,107	0.03%
2022/02/25	1.1	182.55	2	184.25	182.00	-0.9	9,655	-0.01%
2022/02/24	5.5	186.84	0	0.00	183.00	5.5	9,843	0.06%
2022/02/23	0.1	191.00	4.1	190.29	192.00	-4	10,009	-0.04%
2022/02/22	5.5	190.27	3	189.83	188.50	2.5	10,036	0.02%
2022/02/21	0	0.00	1	194.50	194.50	-1	10,029	-0.01%
2022/02/18	1	194.00	2	194.00	195.00	-1	10,098	-0.01%
2022/02/17	5	193.30	7	193.57	193.50	-2	10,164	-0.02%
2022/02/16	10.7	193.63	5	192.50	192.50	5.7	10,203	0.06%
2022/02/15	5	194.40	2	195.50	192.50	3	10,212	0.03%
2022/02/14	8	196.13	2	195.00	194.00	6	10,191	0.06%
2022/02/11	8	200.56	9	201.06	201.50	-1	10,126	-0.01%
2022/02/10	8	203.75	4	204.38	204.00	4	10,045	0.04%
2022/02/09	23.1	199.24	12	200.33	198.50	11.1	9,887	0.11%
2022/02/08	16	197.03	16	198.47	200.00	0	9,855	0.00%
2022/02/07	15.1	196.16	11.5	196.85	199.00	3.6	9,741	0.04%
2022/01/26	20.2	209.12	11	208.55	209.50	9.2	9,557	0.10%
2022/01/25	4.1	210.55	5	212.80	212.50	-1	9,569	-0.01%
2022/01/24	5	211.51	5	212.20	216.00	0	9,677	0.00%
2022/01/21	4	204.75	0	0.00	205.50	4	9,695	0.04%
2022/01/20	4.2	212.31	4	213.75	212.50	0.2	9,574	0.00%
2022/01/19	4.6	212.54	6	211.75	214.50	-1.5	9,518	-0.02%
2022/01/18	16	218.22	4	217.63	217.00	12	9,440	0.13%
2022/01/17	2	220.00	3	222.33	223.50	-1	9,339	-0.01%
2022/01/14	19.1	220.50	12	221.79	222.50	7.1	9,318	0.08%
2022/01/13	14	230.36	7.5	231.01	229.00	6.6	9,210	0.07%
2022/01/12	14	233.14	26	235.63	231.00	-12	9,092	-0.13%
2022/01/11	11.1	231.82	4	229.38	225.50	7.1	8,854	0.08%
2022/01/10	4	231.88	2	233.25	233.50	2	8,784	0.02%
2022/01/07	30	235.30	30.2	232.10	235.00	-0.2	8,773	0.00%
2022/01/06	6	241.33	1	242.50	242.50	5	8,574	0.06%
2022/01/05	11.3	244.03	6	244.83	247.00	5.3	8,532	0.06%
2022/01/04	10.3	241.02	15.1	240.71	245.00	-4.8	8,353	-0.06%
2022/01/03	18.1	239.26	13	239.00	231.50	5.1	8,080	0.06%
2021/12/30	2	236.25	1	237.00	236.00	1	7,912	0.01%
2021/12/29	4	236.00	41.1	239.91	236.50	-37.1	7,927	-0.47%
2021/12/28	5	236.10	4	236.63	235.00	1	7,876	0.01%
2021/12/27	7	230.79	4	234.50	234.50	3	7,835	0.04%
2021/12/24	4	229.38	18	228.69	228.50	-14	7,779	-0.18%
2021/12/23	24	226.85	30	227.95	229.00	-6	7,737	-0.08%
2021/12/22	5	217.50	0	0.00	218.00	5	7,635	0.07%
2021/12/21	8	219.25	1	218.50	218.00	7	7,661	0.09%
2021/12/20	7	222.57	2	225.50	219.00	5	7,611	0.07%
2021/12/17	4	224.38	4	225.13	225.00	0	7,574	0.00%
2021/12/16	6	229.42	13	228.15	228.50	-7	7,506	-0.09%
2021/12/15	8	218.25	7	219.57	219.00	1	7,348	0.01%
2021/12/14	2	217.50	4	217.75	217.00	-2	7,303	-0.03%
2021/12/13	12	225.54	9	222.61	223.00	3	7,229	0.04%
2021/12/10	16	222.25	15	225.13	226.00	1	7,126	0.01%
2021/12/09	8	220.19	8.3	221.12	220.50	-0.3	6,926	0.00%
2021/12/08	9	219.00	8	218.38	219.00	1	6,752	0.01%
2021/12/07	3	208.83	1	209.00	209.50	2	6,534	0.03%
2021/12/06	6	212.25	1	211.00	212.00	5	6,504	0.08%
2021/12/03	15.1	211.26	15	210.97	211.50	0.1	6,549	0.00%
2021/12/02	4	204.88	3	206.00	205.00	1	6,505	0.02%
2021/12/01	3	206.67	6	207.00	206.50	-3	6,555	-0.05%
2021/11/30	2	206.75	4	209.13	207.00	-2	6,532	-0.03%
2021/11/29	7	206.14	22	204.39	205.00	-15	6,545	-0.23%
2021/11/26	15.1	204.41	3	205.17	200.50	12.1	6,407	0.19%
2021/11/25	9	213.44	10	211.70	212.50	-1	6,371	-0.02%
2021/11/24	15	220.00	22.3	218.60	215.00	-7.3	6,396	-0.11%
2021/11/23	65	208.23	86	206.09	207.00	-21	5,993	-0.35%
2021/11/22	10	205.85	34	203.65	205.50	-24	5,969	-0.40%
2021/11/19	14	197.00	13	194.92	195.00	1	5,977	0.02%
2021/11/18	8	196.81	6	194.92	196.00	2	6,058	0.03%
2021/11/17	4	197.00	3	197.17	198.00	1	6,094	0.02%
2021/11/16	4	194.00	6	196.08	194.50	-2	6,123	-0.03%
2021/11/15	1	193.00	0	0.00	193.50	1	6,196	0.02%
2021/11/12	4	197.50	4.3	195.37	193.00	-0.3	6,252	0.00%
2021/11/11	0	0.00	1	194.98	193.00	-1	6,248	-0.02%
2021/11/10	3	192.00	0	0.00	194.00	3	6,319	0.05%
2021/11/09	12	194.75	15	194.53	194.50	-3	6,353	-0.05%
2021/11/08	0.3	191.50	6	190.50	191.50	-5.8	6,364	-0.09%
2021/11/05	5.1	192.10	1	196.00	193.00	4.1	6,400	0.06%
2021/11/04	2	194.25	3	192.17	190.50	-1	6,437	-0.02%
2021/11/03	7	194.71	12	191.46	192.00	-5	6,483	-0.08%
2021/11/02	8.1	195.37	4	191.88	191.50	4.1	6,617	0.06%
2021/11/01	14	196.75	16	196.41	197.00	-2	6,518	-0.03%
2021/10/29	14	189.57	17	189.56	189.50	-3	6,392	-0.05%
2021/10/28	1	182.00	1	182.50	183.00	0	6,313	0.00%
2021/10/27	5	182.70	12	182.50	182.50	-7	6,353	-0.11%
2021/10/26	1.2	182.50	0	0.00	182.00	1.2	6,424	0.02%
2021/10/25	1	176.00	1	181.00	180.50	0	6,532	0.00%
2021/10/21	7	184.07	1	181.50	180.50	6	6,876	0.09%
2021/10/20	16	183.06	0	0.00	183.00	16	6,886	0.23%
2021/10/19	0	0.00	1	182.00	183.00	-1	7,066	-0.01%
2021/10/15	3	182.83	3.1	182.82	184.00	-0.1	7,337	0.00%
2021/10/14	1	176.50	1	177.00	176.00	0	7,447	0.00%
2021/10/13	1	178.00	1	179.00	175.00	0	7,552	0.00%
2021/10/12	2	178.50	2	179.50	178.00	0	7,673	0.00%
2021/10/08	2	180.25	2	180.25	181.00	0	7,840	0.00%
2021/10/07	0	0.00	2	182.00	181.50	-2	8,099	-0.02%
2021/10/05	2	171.75	1	171.00	176.00	1	8,968	0.01%
2021/10/01	1	177.00	4	175.38	175.50	-3	9,120	-0.03%
2021/09/30	4	180.38	1	175.50	181.50	3	9,188	0.03%
2021/09/29	4	176.13	1	179.50	174.50	3	9,180	0.03%
2021/09/28	5	186.30	1	186.50	184.00	4	9,168	0.04%
2021/09/27	3	187.33	0	0.00	187.00	3	9,163	0.03%
2021/09/24	0	0.00	0	191.00	191.00	0	9,278	0.00%
2021/09/23	0	0.00	2	188.75	187.50	-2	9,399	-0.02%
2021/09/17	1	188.00	0	0.00	190.50	1	9,671	0.01%
2021/09/16	0	0.00	1	188.50	189.00	-1	9,806	-0.01%
2021/09/15	2	190.25	2	189.00	189.00	0	10,108	0.00%
2021/09/14	1	193.50	0	0.00	192.00	1	10,464	0.01%
2021/09/13	2.2	191.62	1	192.50	192.00	1.2	10,503	0.01%
2021/09/10	1	188.50	6	191.58	193.50	-5	10,554	-0.05%
2021/09/09	0.3	189.00	0	0.00	189.50	0.3	10,705	0.00%
2021/09/08	1	187.00	4	185.50	185.00	-3	10,742	-0.03%
2021/09/07	8	191.00	2.1	189.33	189.00	5.9	10,701	0.06%
2021/09/06	5.3	194.20	1	195.00	195.50	4.3	10,626	0.04%
2021/09/03	11	191.55	17	193.26	194.00	-6	10,585	-0.06%
2021/09/02	18	194.11	13.2	192.16	189.50	4.8	10,684	0.04%
2021/09/01	17	193.09	3	193.67	194.00	14	10,842	0.13%
2021/08/31	2	191.25	5	191.70	193.00	-3	10,880	-0.03%
2021/08/30	12.5	193.12	10	193.00	193.50	2.5	10,831	0.02%
2021/08/27	24	189.17	21	190.00	190.00	3	10,694	0.03%
2021/08/26	6	188.00	22	186.52	187.50	-16	10,631	-0.15%
2021/08/25	16	183.25	18	185.17	191.00	-2	10,485	-0.02%
2021/08/24	10	174.55	9	174.83	174.00	1	10,262	0.01%
2021/08/23	4	172.25	1	167.50	174.00	3	10,224	0.03%
2021/08/20	10	164.50	5	160.50	164.00	5	10,164	0.05%
2021/08/18	7	169.36	4	165.00	173.50	3	10,062	0.03%
2021/08/17	6	167.92	6.7	169.28	166.00	-0.7	10,148	-0.01%
2021/08/16	6	173.33	2	172.00	172.50	4	10,093	0.04%
2021/08/13	3	173.50	0	0.00	172.50	3	10,033	0.03%
2021/08/12	1	179.50	0	0.00	179.00	1	10,040	0.01%
2021/08/11	3.3	180.03	4.2	181.20	180.00	-0.9	10,077	-0.01%
2021/08/10	3	184.83	2	182.00	182.00	1	10,147	0.01%
2021/08/09	3.3	188.38	3	187.67	187.00	0.3	10,205	0.00%
2021/08/06	13	193.58	0	0.00	193.00	13	10,262	0.13%
2021/08/05	3	202.33	2	204.00	204.00	1	10,235	0.01%
2021/08/04	8	199.63	3	200.83	199.00	5	10,513	0.05%
2021/08/03	1.1	198.55	8.2	198.68	199.50	-7.1	10,820	-0.07%
2021/08/02	1	192.50	3	191.50	192.50	-2	10,893	-0.02%
2021/07/30	7	190.57	6	191.00	189.00	1	10,992	0.01%
2021/07/29	8.2	191.17	9	192.06	195.50	-0.8	11,203	-0.01%
2021/07/28	4.4	189.04	1	189.00	189.00	3.4	11,474	0.03%
2021/07/27	4.4	201.46	75	202.67	196.50	-70.7	11,612	-0.61%
2021/07/26	4	210.37	0	0.00	209.00	4	11,672	0.03%
2021/07/23	56	210.59	57	218.08	210.00	-1	11,876	-0.01%
2021/07/22	2.3	211.14	54	215.38	212.00	-51.8	11,797	-0.44%
2021/07/21	5	215.70	13.2	215.21	213.00	-8.2	11,968	-0.07%
2021/07/20	9.1	212.57	4	216.88	209.00	5.1	12,128	0.04%
2021/07/19	4	215.75	1	217.50	216.00	3	12,481	0.02%
2021/07/16	7.1	208.70	12	213.17	217.00	-4.9	12,839	-0.04%
2021/07/15	6.6	213.03	4	215.13	213.50	2.6	13,757	0.02%
2021/07/14	18	210.17	14	210.46	210.50	4	14,389	0.03%
2021/07/13	20.5	212.59	31.2	214.79	215.50	-10.7	14,242	-0.08%
2021/07/12	1.1	200.41	8	200.00	200.50	-6.9	13,477	-0.05%
2021/07/09	32	194.84	35	196.79	196.00	-3	13,427	-0.02%
2021/07/08	19	197.45	39	199.01	196.00	-20	13,477	-0.15%
2021/07/07	15	195.10	1	194.50	197.00	14	13,466	0.10%
2021/07/06	1	193.00	4.1	193.36	192.50	-3.1	13,458	-0.02%
2021/07/05	3	192.00	4	193.88	194.50	-1	13,610	-0.01%
2021/07/02	1	189.50	2	189.00	189.50	-1	13,814	-0.01%
2021/07/01	12	188.58	14	190.43	187.00	-2	13,871	-0.01%
2021/06/30	9	195.06	10	196.70	193.00	-1	13,947	-0.01%
2021/06/29	16	194.56	16.8	197.27	192.00	-0.8	13,885	-0.01%
2021/06/28	5	191.20	3	190.67	191.50	2	13,710	0.01%
2021/06/25	20	193.30	7	193.00	191.00	13	13,743	0.09%
2021/06/24	5	190.60	12.2	192.37	194.50	-7.2	13,640	-0.05%
2021/06/23	3	189.33	16.9	187.86	191.50	-13.9	13,369	-0.10%
2021/06/22	8	179.94	2	177.25	177.50	6	13,018	0.05%
2021/06/21	3.1	178.81	11	179.23	178.00	-7.9	13,002	-0.06%
2021/06/18	13.2	186.00	11	189.18	183.00	2.2	12,987	0.02%
2021/06/17	14	181.96	15.2	181.13	185.00	-1.2	12,867	-0.01%
2021/06/16	3	181.67	15	183.57	180.00	-12	12,976	-0.09%
2021/06/15	25	183.16	9	184.28	182.50	16	13,000	0.12%
2021/06/11	12	182.08	9	180.33	182.00	3	13,061	0.02%
2021/06/10	16	182.13	5	183.60	183.00	11	13,107	0.08%
2021/06/09	9.2	177.79	12	178.88	181.00	-2.8	12,969	-0.02%
2021/06/08	9	174.78	5	175.40	174.00	4	12,752	0.03%
2021/06/07	9	171.56	8	170.38	172.00	1	12,733	0.01%
2021/06/04	1	170.00	5.2	171.84	172.50	-4.2	12,735	-0.03%
2021/06/03	2.1	167.02	4.2	170.79	173.00	-2.1	12,838	-0.02%
2021/06/02	1	165.50	6	169.75	165.00	-5	12,791	-0.04%
2021/06/01	5.1	167.92	6	169.08	168.00	-0.9	12,867	-0.01%
2021/05/31	2	166.25	8	166.50	168.50	-6	12,884	-0.05%
2021/05/28	2	165.00	6.1	165.01	165.00	-4.1	12,907	-0.03%
2021/05/27	11	161.64	3.1	161.73	163.50	7.9	12,956	0.06%
2021/05/26	8	163.06	3	162.17	162.00	5	13,006	0.04%
2021/05/25	4	163.75	10	166.05	164.00	-6	13,006	-0.05%
2021/05/24	4	154.50	3	155.33	156.00	1	13,123	0.01%
2021/05/21	25	153.00	3.1	150.79	153.50	21.9	13,256	0.17%
2021/05/20	7	148.50	1	149.50	147.50	6	13,666	0.04%
2021/05/19	2	150.75	1	152.00	150.00	1	13,667	0.01%
2021/05/18	5.2	154.04	4	152.38	154.50	1.2	13,701	0.01%
2021/05/17	5	147.02	10	148.00	145.00	-5	13,815	-0.04%
2021/05/14	9	153.28	8	155.00	155.00	1	13,665	0.01%
2021/05/13	16	154.84	2	152.50	152.00	14	13,578	0.10%
2021/05/12	7.2	154.17	22.1	153.01	155.00	-14.9	13,449	-0.11%
2021/05/11	16.3	158.89	4	158.75	158.00	12.3	13,222	0.09%
2021/05/10	11	175.32	7	176.36	172.00	4	13,061	0.03%
2021/05/07	6	175.76	21	173.45	178.50	-15	13,058	-0.11%
2021/05/06	5	170.40	29.2	172.05	172.50	-24.2	13,022	-0.19%
2021/05/05	19.1	172.06	35	175.09	170.50	-15.9	12,783	-0.12%
2021/05/04	15	183.57	16.2	182.44	183.00	-1.2	12,559	-0.01%
2021/05/03	20	187.58	23.2	186.02	183.50	-3.2	12,493	-0.03%
2021/04/29	22.3	198.37	17.1	199.87	195.50	5.2	12,639	0.04%
2021/04/28	9	196.22	5	196.80	196.00	4	12,427	0.03%
2021/04/27	18	198.25	6	199.50	197.50	12	12,426	0.10%
2021/04/26	14.2	193.99	11	194.82	200.00	3.2	12,255	0.03%
2021/04/23	39.1	190.60	43	189.05	192.50	-3.9	12,017	-0.03%
2021/04/22	50.1	189.57	48.1	186.35	179.00	2	11,844	0.02%
2021/04/21	68.2	195.31	70.1	195.80	190.50	-1.9	11,537	-0.02%
2021/04/20	11	184.69	24	183.69	190.00	-13	10,641	-0.12%
2021/04/19	21	172.60	8.2	172.36	173.00	12.8	9,991	0.13%
2021/04/16	1	170.00	39	170.60	169.50	-38	10,055	-0.38%
2021/04/15	5	167.10	0	0.00	169.00	5	10,170	0.05%
2021/04/14	10.4	166.35	5	166.90	168.50	5.4	10,245	0.05%
2021/04/13	6.2	171.98	6	172.08	170.00	0.2	10,377	0.00%
2021/04/12	11	170.14	7	170.29	170.50	4	10,532	0.04%
2021/04/09	17	171.26	3	171.00	170.00	14	10,767	0.13%
2021/04/08	5	176.80	11.3	176.78	176.00	-6.3	10,814	-0.06%
2021/04/07	10	174.00	0	0.00	172.50	10	10,851	0.09%
2021/04/06	1	171.00	15.1	172.13	174.00	-14.1	11,465	-0.12%
2021/04/01	3.1	169.34	0	0.00	169.50	3.1	11,433	0.03%
2021/03/31	5	168.70	4	169.00	169.00	1	11,478	0.01%
2021/03/30	0	0.00	8	165.69	167.50	-8	11,564	-0.07%
2021/03/29	6	163.08	3	164.33	164.00	3	11,816	0.03%
2021/03/26	6	160.92	2.1	162.00	161.00	3.9	12,205	0.03%
2021/03/24	8	163.56	8	164.13	162.00	0	12,549	0.00%
2021/03/23	2	165.75	11	166.86	166.00	-9	12,740	-0.07%
2021/03/22	5	165.70	4	167.50	165.50	1	12,974	0.01%
2021/03/19	8	166.19	11	167.82	168.00	-3	13,214	-0.02%
2021/03/18	12	166.13	12	167.33	167.00	0	13,270	0.00%
2021/03/17	17	168.18	5	168.40	165.50	12	13,845	0.09%
2021/03/16	4	167.00	1	167.50	168.50	3	14,131	0.02%
2021/03/15	2	165.00	11	164.32	165.50	-9	14,731	-0.06%
2021/03/12	4	164.25	0	0.00	164.00	4	14,975	0.03%
2021/03/11	5	161.50	7	160.57	162.50	-2	15,371	-0.01%
2021/03/10	3	156.33	1	156.50	156.00	2	15,671	0.01%
2021/03/09	4	153.13	7	152.93	153.50	-3	16,368	-0.02%
2021/03/08	2.1	158.24	10	160.80	157.50	-7.9	16,950	-0.05%
2021/03/05	9	160.78	11	162.23	160.00	-2	18,104	-0.01%
2021/03/04	2	160.25	3	161.00	160.00	-1	18,259	-0.01%
2021/03/03	8	162.25	4	163.38	163.50	4	18,387	0.02%
2021/03/02	5	167.70	5	169.80	166.50	0	18,602	0.00%
2021/02/26	10	166.90	7	167.00	167.00	3	18,790	0.02%
2021/02/25	5	171.21	5	173.40	171.00	0	19,109	0.00%
2021/02/24	18	173.42	16	175.44	170.00	2	19,236	0.01%
2021/02/23	9	172.22	12	172.67	172.00	-3	18,979	-0.02%
2021/02/22	25	174.90	36	172.75	175.00	-11	18,860	-0.06%
2021/02/19	5	165.30	6	164.33	167.00	-1	18,511	-0.01%
2021/02/18	16	164.59	15	164.13	164.00	1	18,916	0.01%
2021/02/17	21.1	163.10	21.3	164.12	161.50	-0.2	18,922	0.00%
2021/02/05	6	155.33	7	155.43	155.00	-1	18,760	-0.01%
2021/02/04	3	154.33	2	156.25	157.00	1	18,906	0.01%
2021/02/03	13	156.81	1	160.00	155.50	12	19,198	0.06%
2021/02/02	5.1	155.67	12	155.79	158.00	-6.9	19,247	-0.04%
2021/02/01	11	147.91	3	145.50	150.00	8	19,361	0.04%
2021/01/29	13	155.77	3	153.83	152.00	10	19,472	0.05%
2021/01/28	7	158.14	0	0.00	157.50	7	19,406	0.04%
2021/01/27	3	161.83	2	162.25	162.00	1	19,456	0.01%
2021/01/26	45.2	165.55	9.6	166.09	162.00	35.6	19,440	0.18%
2021/01/25	98	173.68	5.1	175.02	170.50	92.9	19,287	0.48%
2021/01/22	8	167.57	21	170.29	172.00	-13	18,999	-0.07%
2021/01/21	8.6	160.85	11	161.59	160.00	-2.4	18,678	-0.01%
2021/01/20	10	160.80	0	0.00	159.50	10	18,700	0.05%
2021/01/19	13	164.19	1	164.50	165.00	12	18,666	0.06%
2021/01/18	9	160.67	8.2	158.96	163.00	0.8	18,622	0.00%
2021/01/15	11	161.68	30.1	161.08	161.00	-19.1	18,518	-0.10%
2021/01/14	12	168.92	11	169.00	167.50	1	18,227	0.01%
2021/01/13	6.1	169.36	12	169.54	169.00	-5.9	18,092	-0.03%
2021/01/12	15.1	169.73	1	169.00	168.50	14.1	17,950	0.08%
2021/01/11	15	171.97	17	171.71	174.00	-2	17,810	-0.01%
2021/01/08	10	169.50	7	171.43	170.00	3	17,740	0.02%
2021/01/07	3	170.84	5	170.30	172.00	-2	17,767	-0.01%
2021/01/06	5	170.10	3	171.00	172.50	2	17,705	0.01%
2021/01/05	15	171.87	29	171.90	171.00	-14	17,446	-0.08%
2021/01/04	22	179.68	6	179.17	177.50	16	17,184	0.09%
2020/12/31	11	175.69	20	175.50	177.50	-9	16,868	-0.05%
2020/12/30	8.1	174.88	15	175.20	175.00	-7	16,663	-0.04%
2020/12/29	65	173.92	34.2	174.24	171.00	30.8	16,395	0.19%
2020/12/28	10.2	167.77	50	167.44	169.00	-39.8	15,706	-0.25%
2020/12/25	5	165.70	2	165.25	167.50	3	15,544	0.02%
2020/12/24	4	168.75	4	167.00	165.00	0	15,449	0.00%
2020/12/23	15	166.77	7	167.29	168.00	8	15,348	0.05%
2020/12/22	9	165.56	48	162.57	162.50	-39	15,141	-0.26%
2020/12/21	5	160.20	43	161.81	160.50	-38	14,756	-0.26%
2020/12/18	5	162.80	31	162.95	161.50	-26	14,595	-0.18%
2020/12/17	16	165.56	5	167.30	166.50	11	14,418	0.08%
2020/12/16	15	168.17	17	167.88	170.00	-2	14,232	-0.01%
2020/12/15	51	169.74	49	164.74	163.00	2	13,968	0.01%
2020/12/14	13	170.38	4	168.50	168.50	9	13,701	0.07%
2020/12/11	92	171.51	45	168.74	168.00	47	13,705	0.34%
2020/12/10	28	169.14	41	167.59	168.00	-13	13,190	-0.10%
2020/12/09	28	171.75	29	170.57	172.00	-1	12,823	-0.01%
2020/12/08	3	158.67	15.2	157.36	159.00	-12.2	12,171	-0.10%
2020/12/07	9.2	155.84	48	154.88	154.50	-38.8	11,949	-0.32%
2020/12/04	18	159.61	14	160.46	160.00	4	11,594	0.03%
2020/12/03	15	156.67	22	158.82	160.00	-7	11,330	-0.06%
2020/12/02	24	148.98	35.1	150.43	154.00	-11.1	10,718	-0.10%
2020/12/01	61	148.71	46	147.17	144.50	15	10,250	0.15%
2020/11/30	20	143.00	7.1	142.15	143.50	13	9,258	0.14%
2020/11/27	3	129.33	9.6	129.46	130.50	-6.6	9,019	-0.07%
2020/11/26	22	127.73	10.1	127.47	129.00	11.9	8,867	0.13%
2020/11/25	17	125.91	15	125.70	122.00	2	8,601	0.02%
2020/11/24	30	123.37	22	124.64	125.00	8	8,371	0.10%
2020/11/23	8	119.56	9.1	118.95	120.00	-1.1	7,990	-0.01%
2020/11/20	7	116.86	31	116.50	116.50	-24	7,791	-0.31%
2020/11/19	0	0.00	1	116.50	117.00	-1	7,773	-0.01%
2020/11/18	6	115.92	3.1	115.85	116.00	2.9	7,765	0.04%
2020/11/17	14	117.61	33	118.79	115.50	-19	7,764	-0.24%
2020/11/16	3	114.83	9.4	114.95	115.00	-6.4	7,533	-0.09%
2020/11/13	7	113.36	7	113.50	113.50	0	7,530	0.00%
2020/11/12	14	113.36	17	114.29	112.50	-3	7,548	-0.04%
2020/11/11	17	113.12	24	111.83	114.00	-7	7,577	-0.09%
2020/11/10	13	108.00	0	0.00	107.50	13	7,456	0.17%
2020/11/09	10	108.60	14	108.68	110.00	-4	7,487	-0.05%
2020/11/06	44.1	107.27	67	107.01	106.00	-22.9	7,417	-0.31%
2020/11/05	35.1	103.93	12	104.42	103.50	23.1	7,400	0.31%
2020/11/04	3	103.17	15	103.30	103.50	-12	7,491	-0.16%
2020/11/03	0	0.00	4	100.88	101.50	-4	7,647	-0.05%
2020/11/02	4	99.55	0	0.00	99.30	4	7,766	0.05%
2020/10/30	0	0.00	2	99.90	99.60	-2	7,843	-0.03%
2020/10/29	8	99.73	0	0.00	99.90	8	7,870	0.10%
2020/10/28	7	102.36	1	101.50	101.50	6	7,984	0.08%
2020/10/27	16.1	104.00	5	104.10	104.00	11.1	8,025	0.14%
2020/10/26	2	103.00	2.4	104.04	103.00	-0.4	8,076	0.00%
2020/10/23	2	102.50	0	0.00	103.00	2	8,305	0.02%
2020/10/22	2	102.25	3	102.83	102.00	-1	8,390	-0.01%
2020/10/21	4	101.38	2	102.00	101.50	2	8,543	0.02%
2020/10/20	1	101.50	4	102.00	101.00	-3	8,742	-0.03%
2020/10/19	4	101.00	1	101.50	102.00	3	8,987	0.03%
2020/10/16	3	102.33	5	103.20	101.00	-2	9,209	-0.02%
2020/10/15	7	102.57	16	102.66	102.50	-9	9,217	-0.10%
2020/10/14	2	99.80	12	99.58	100.50	-10	9,128	-0.11%
2020/10/13	6	97.82	8	98.53	99.20	-2	9,252	-0.02%
2020/10/12	2	98.70	1	99.40	98.00	1	9,314	0.01%
2020/10/08	1	99.60	3	99.73	98.70	-2	9,377	-0.02%
2020/10/07	10	98.50	1	98.70	99.00	9	9,472	0.10%
2020/10/06	3	97.60	3	98.80	98.50	0	9,629	0.00%
2020/10/05	3	97.70	4	98.48	97.90	-1	9,893	-0.01%
2020/09/30	0	0.00	0.1	97.30	96.80	-0.1	10,071	0.00%
2020/09/29	2	96.15	3	97.07	96.10	-1	10,245	-0.01%
2020/09/28	6	96.20	3	97.00	96.00	3	10,438	0.03%
2020/09/25	13	95.75	0	0.00	94.40	13	10,471	0.12%
2020/09/24	7	97.46	1.3	98.65	97.20	5.7	10,491	0.05%
2020/09/23	6	98.88	4	99.68	99.90	2	10,527	0.02%
2020/09/22	6	98.42	3	99.00	98.50	3	10,541	0.03%
2020/09/21	1	100.00	0	0.00	100.00	1	10,519	0.01%
2020/09/18	5	102.30	13	102.50	102.00	-8	10,529	-0.08%
2020/09/17	5	102.90	2	103.00	103.00	3	10,545	0.03%
2020/09/16	11	103.91	25	104.54	103.00	-14	10,542	-0.13%
2020/09/15	7.3	102.11	9	102.44	103.00	-1.7	10,426	-0.02%
2020/09/14	25	100.58	5	101.00	100.50	20	10,339	0.19%
2020/09/11	4	100.63	22	100.55	100.50	-18	10,356	-0.17%
2020/09/10	4	101.63	0	0.00	100.50	4	10,358	0.04%
2020/09/09	18	101.18	14	100.09	102.00	4	10,349	0.04%
2020/09/08	7	100.20	1.5	100.50	100.50	5.5	10,338	0.05%
2020/09/07	10.1	101.82	2	102.00	100.00	8.1	10,388	0.08%
2020/09/04	31	100.93	15	101.98	102.50	16	10,355	0.15%
2020/09/03	9	98.78	10	99.28	101.00	-1	10,503	-0.01%
2020/09/02	4	97.03	3	97.90	97.30	1	10,847	0.01%
2020/09/01	2	95.40	1	96.60	96.80	1	10,883	0.01%
2020/08/31	7	96.64	0	0.00	96.40	7	10,959	0.06%
2020/08/28	4	97.30	0	0.00	97.40	4	11,085	0.04%
2020/08/27	3	98.40	4	98.60	98.40	-1	11,263	-0.01%
2020/08/26	0	0.00	2	98.30	97.80	-2	11,264	-0.02%
2020/08/25	9	98.04	1	98.70	97.50	8	11,271	0.07%
2020/08/24	1	97.00	0	0.00	98.00	1	11,270	0.01%
2020/08/21	4	96.50	0	0.00	97.10	4	11,267	0.04%
2020/08/20	30	97.89	6	96.57	95.60	24	11,224	0.21%
2020/08/19	9	102.78	20	104.43	101.50	-11	11,038	-0.10%
2020/08/18	4	103.88	6	104.50	104.00	-2	11,024	-0.02%
2020/08/17	10	103.75	6	104.83	104.00	4	11,026	0.04%
2020/08/14	6	102.75	5	103.30	103.50	1	10,886	0.01%
2020/08/13	15	102.73	55	102.84	101.00	-40	10,794	-0.37%
2020/08/12	18	102.75	31	103.68	103.00	-13	10,709	-0.12%
2020/08/11	20	102.95	26	102.71	102.50	-6	10,656	-0.06%
2020/08/10	11	102.05	18.1	102.39	101.50	-7.1	10,475	-0.07%
2020/08/07	29	101.74	22	101.77	100.00	7	10,409	0.07%
2020/08/05	2.6	99.68	5	99.62	99.30	-2.4	10,260	-0.02%
2020/08/04	1	98.30	3	98.33	98.90	-2	10,378	-0.02%
2020/08/03	1	97.00	0	0.00	97.00	1	10,731	0.01%
2020/07/31	7	97.94	8	98.13	98.00	-1	10,755	-0.01%
2020/07/30	5	95.04	5	96.28	97.80	0	10,717	0.00%
2020/07/29	13	94.32	3	95.20	94.50	10	10,733	0.09%
2020/07/28	11	95.88	4	98.58	94.50	7	10,724	0.07%
2020/07/27	16	95.86	0	0.00	95.30	16	10,641	0.15%
2020/07/24	7.1	96.98	2	97.35	96.10	5.1	10,589	0.05%
2020/07/23	13	101.58	3	100.83	100.00	10	10,450	0.10%
2020/07/22	13	107.73	47	107.64	108.00	-34	10,288	-0.33%
2020/07/21	24	105.06	9.2	105.95	106.00	14.8	10,074	0.15%
2020/07/20	15	103.77	6	104.08	103.50	9	9,894	0.09%
2020/07/17	3	102.50	4	103.38	103.00	-1	9,830	-0.01%
2020/07/16	11	101.73	9	104.00	102.00	2	9,847	0.02%
2020/07/15	13	102.50	2	102.25	101.00	11	9,773	0.11%
2020/07/14	2	102.50	1	103.00	101.50	1	9,928	0.01%
2020/07/13	19.4	104.29	4	104.13	104.50	15.4	10,021	0.15%
2020/07/10	5	102.60	20	102.85	102.50	-15	10,149	-0.15%
2020/07/09	19.2	105.29	19	104.32	106.00	0.2	10,110	0.00%
2020/07/08	2	102.75	7	100.93	102.50	-5	9,882	-0.05%
2020/07/07	15	99.20	7	98.99	99.50	8	9,766	0.08%
2020/07/06	42	99.99	5	100.10	100.00	37	9,890	0.37%
2020/07/03	15	97.37	3.1	97.15	97.80	11.9	10,061	0.12%
2020/07/02	3.2	96.53	32	96.40	97.00	-28.8	10,263	-0.28%
2020/07/01	3	95.67	3	95.50	95.40	0	10,373	0.00%
2020/06/30	6	94.50	6	94.43	94.90	0	10,424	0.00%
2020/06/29	3	92.93	2	93.25	93.00	1	10,470	0.01%
2020/06/24	12	94.08	7	94.00	94.00	5	10,531	0.05%
2020/06/23	4	93.65	5.2	94.05	93.90	-1.2	10,717	-0.01%
2020/06/22	5	93.56	3	94.00	93.10	2	10,897	0.02%
2020/06/19	2	93.55	7	94.10	93.90	-5	11,175	-0.04%
2020/06/18	2	92.25	1	92.30	92.10	1	11,317	0.01%
2020/06/16	27	91.93	3	91.77	92.10	24	11,637	0.21%
2020/06/15	2	91.15	1	91.40	90.50	1	11,968	0.01%
2020/06/12	9	89.69	6	90.38	91.50	3	12,126	0.02%
2020/06/11	7	93.61	4	94.35	91.50	3	12,253	0.02%
2020/06/10	5	94.90	14	95.19	95.40	-9	12,271	-0.07%
2020/06/09	62	95.22	52	95.71	94.20	10	12,514	0.08%
2020/06/08	40	98.36	23	96.33	99.00	17	12,338	0.14%
2020/06/05	0	0.00	5	92.28	91.80	-5	11,890	-0.04%
2020/06/04	4	91.38	9	91.92	91.60	-5	11,991	-0.04%
2020/06/03	8	91.45	7.1	91.23	91.40	0.9	12,099	0.01%
2020/06/02	6	91.57	17.1	90.76	91.50	-11.1	11,996	-0.09%
2020/06/01	1	88.40	4	89.03	89.00	-3	11,938	-0.03%
2020/05/29	13	88.20	0	0.00	87.80	13	12,059	0.11%
2020/05/28	2	89.00	8	89.20	89.10	-6	12,162	-0.05%
2020/05/27	3	89.20	4	88.98	88.70	-1	12,309	-0.01%
2020/05/26	4	89.40	12	89.66	89.30	-8	12,437	-0.06%
2020/05/25	15	87.48	19	88.04	89.20	-4	12,565	-0.03%
2020/05/22	16.1	88.85	11	89.26	88.30	5.1	12,598	0.04%
2020/05/21	19.3	88.80	15	89.08	89.00	4.3	12,627	0.03%
2020/05/20	9.1	88.03	0	0.00	88.00	9.1	12,646	0.07%
2020/05/19	12	88.44	7	88.86	88.50	5	12,805	0.04%
2020/05/18	16	87.11	3	87.03	86.80	13	13,041	0.10%
2020/05/15	13	87.64	11	87.18	87.00	2	13,274	0.02%
2020/05/14	7	88.94	4	88.73	88.20	3	13,690	0.02%
2020/05/13	0	0.00	31	90.89	91.00	-31	13,873	-0.22%
2020/05/12	14	91.58	2	91.90	90.90	12	13,837	0.09%
2020/05/11	7	92.04	16.1	92.08	92.20	-9.1	13,890	-0.07%
2020/05/08	25	90.98	26	90.92	90.60	-1	13,690	-0.01%
2020/05/07	21	87.94	3	88.03	87.10	18	13,381	0.13%
2020/05/06	7	87.49	12	87.34	87.20	-5	13,392	-0.04%
2020/05/05	10	87.96	4	88.00	88.50	6	13,445	0.04%
2020/05/04	2	87.00	2	86.70	86.90	0	13,527	0.00%
2020/04/30	14	88.73	9	88.67	89.10	5	13,575	0.04%
2020/04/29	5	86.94	5	87.18	87.00	0	13,527	0.00%
2020/04/28	11	87.01	4	86.98	86.50	7	13,593	0.05%
2020/04/27	1	85.20	6	85.80	86.20	-5	13,814	-0.04%
2020/04/24	3	84.10	2.1	84.37	84.70	0.9	13,917	0.01%
2020/04/23	3	85.33	3	85.87	85.20	0	14,143	0.00%
2020/04/22	7	85.14	1	84.10	85.10	6	14,263	0.04%
2020/04/21	13.1	86.76	10	87.29	84.40	3.1	14,573	0.02%
2020/04/20	1	87.60	2.2	86.90	87.50	-1.2	14,549	-0.01%
2020/04/17	15	87.23	7	88.57	86.40	8	14,507	0.06%
2020/04/16	11	87.77	4	87.98	88.00	7	14,323	0.05%
2020/04/15	21	87.32	21.6	87.66	88.60	-0.6	14,254	0.00%
2020/04/14	4	85.55	8	86.04	86.00	-4	14,050	-0.03%
2020/04/13	9	85.27	3	85.03	84.50	6	14,051	0.04%
2020/04/10	7.2	85.30	10	85.56	86.00	-2.8	14,058	-0.02%
2020/04/09	16	86.23	14	85.96	84.30	2	14,202	0.01%
2020/04/08	19	84.95	12	84.09	86.90	7	14,166	0.05%
2020/04/07	14	82.75	13	81.95	82.90	1	13,825	0.01%
2020/04/06	9	78.36	10	78.64	80.00	-1	13,642	-0.01%
2020/04/01	7	77.03	6	77.18	77.20	1	13,501	0.01%
2020/03/31	4	78.35	1	80.20	78.20	3	13,445	0.02%
2020/03/30	1	78.70	3	78.40	79.10	-2	14,004	-0.01%
2020/03/27	6	80.23	4	81.28	79.60	2	13,950	0.01%
2020/03/26	4	78.70	4	79.10	80.30	0	13,817	0.00%
2020/03/25	29	79.44	20	79.86	78.70	9	13,737	0.07%
2020/03/24	35	77.10	34	76.84	75.70	1	13,481	0.01%
2020/03/23	2	74.70	0	0.00	73.60	2	13,586	0.01%
2020/03/20	7	81.21	5	81.36	80.60	2	13,512	0.01%
2020/03/19	8	79.48	6	80.13	75.80	2	13,392	0.01%
2020/03/18	2	86.60	4	85.63	84.20	-2	13,093	-0.02%
2020/03/17	3	85.40	4	86.28	84.20	-1	13,013	-0.01%
2020/03/16	3	91.93	1	91.80	86.50	2	12,937	0.02%
2020/03/13	21	90.68	25	88.18	91.70	-4	12,861	-0.03%
2020/03/12	19	94.04	16.2	94.04	94.00	2.8	12,576	0.02%
2020/03/11	4	102.00	2	100.50	98.50	2	12,749	0.02%
2020/03/10	2	99.85	2.4	101.67	102.00	-0.4	13,169	0.00%
2020/03/09	15	101.27	3	101.50	98.30	12	13,222	0.09%
2020/03/06	7	106.86	6	107.67	106.00	1	13,026	0.01%
2020/03/05	7	108.57	5	107.10	109.00	2	12,961	0.02%
2020/03/04	7	104.79	0	0.00	103.50	7	12,816	0.05%
2020/03/03	2.2	108.27	5	109.40	106.50	-2.8	12,681	-0.02%
2020/03/02	1	106.50	6	107.50	108.50	-5	12,578	-0.04%
2020/02/27	8	106.13	5	106.10	105.00	3	12,499	0.02%
2020/02/26	8	109.19	4	109.63	108.50	4	12,399	0.03%
2020/02/25	1	111.50	2	112.00	113.00	-1	12,235	-0.01%
2020/02/24	4.2	114.40	0	0.00	112.50	4.2	12,185	0.03%
2020/02/21	1	116.00	2	116.25	116.50	-1	12,075	-0.01%
2020/02/20	1	115.50	4	116.63	117.00	-3	12,027	-0.02%
2020/02/19	12.5	115.32	17	113.74	116.00	-4.5	11,823	-0.04%
2020/02/18	16	111.84	2	113.75	110.50	14	11,515	0.12%
2020/02/17	9	111.39	33	109.65	113.00	-24	11,278	-0.21%
2020/02/14	6	107.42	6	105.42	108.00	0	10,837	0.00%
2020/02/13	2	102.00	3	103.50	102.00	-1	10,571	-0.01%
2020/02/12	3	104.50	4.1	104.59	103.50	-1.1	10,678	-0.01%
2020/02/11	0	0.00	2	102.00	103.00	-2	10,836	-0.02%
2020/02/10	5	100.50	1	102.00	101.00	4	10,898	0.04%
2020/02/07	4.1	102.86	4	103.50	103.00	0.1	10,875	0.00%
2020/02/06	7	103.86	13	104.00	103.50	-6	11,007	-0.05%
2020/02/05	8	102.88	16	103.03	102.00	-8	10,999	-0.07%
2020/02/04	4	99.83	5	101.30	101.00	-1	10,844	-0.01%
2020/02/03	10	96.00	28	95.82	98.20	-18	10,802	-0.17%
2020/01/31	8	98.08	5	98.72	98.20	3	10,721	0.03%
2020/01/30	8	97.54	0	0.00	96.30	8	10,834	0.07%
2020/01/20	5	106.60	8	106.63	107.00	-3	10,654	-0.03%
2020/01/17	4	104.75	2	105.75	105.00	2	10,615	0.02%
2020/01/16	3	102.67	0	0.00	104.50	3	10,371	0.03%
2020/01/15	2	100.25	10	101.30	102.00	-8	10,274	-0.08%
2020/01/14	10	99.32	11	98.98	99.00	-1	10,037	-0.01%
2020/01/13	4	98.10	0	0.00	98.40	4	10,064	0.04%
2020/01/10	2	96.60	5	96.64	96.50	-3	10,379	-0.03%
2020/01/09	1	95.70	1.1	96.82	97.30	-0.1	10,527	0.00%
2020/01/08	2	94.80	2	94.10	94.30	0	10,582	0.00%
2020/01/07	14	94.83	11	94.43	94.50	3	10,940	0.03%
2020/01/06	0	0.00	2	97.90	97.00	-2	11,240	-0.02%
2020/01/03	13	101.50	13	101.23	100.50	0	11,207	0.00%
2020/01/02	2	103.50	4	102.75	103.00	-2	11,089	-0.02%
2019/12/31	7	99.37	3	99.97	99.40	4	10,868	0.04%
2019/12/30	4	100.43	5	100.80	100.00	-1	10,903	-0.01%
2019/12/27	19	102.11	19	101.42	101.00	0	10,860	0.00%
2019/12/26	15	101.67	15	101.00	101.50	0	10,872	0.00%
2019/12/25	49	102.29	46	103.23	101.50	3	10,938	0.03%
2019/12/24	2	98.70	1	98.00	99.00	1	10,393	0.01%
2019/12/23	5	98.38	2	98.50	98.00	3	10,502	0.03%
2019/12/20	0	0.00	5	97.24	97.80	-5	10,555	-0.05%
2019/12/19	1	95.80	1	96.30	95.70	0	10,832	0.00%
2019/12/18	15	98.66	22	98.50	96.80	-7	10,922	-0.06%
2019/12/17	3	96.67	7	96.36	97.00	-4	10,619	-0.04%
2019/12/16	0	0.00	1	97.00	96.50	-1	10,560	-0.01%
2019/12/13	14	95.62	7	94.94	94.90	7	10,457	0.07%
2019/12/12	10	96.01	5	95.74	94.50	5	10,397	0.05%
2019/12/11	6	95.12	4	94.92	94.20	2	10,307	0.02%
2019/12/10	7	96.71	7	95.80	96.80	0	10,287	0.00%
2019/12/09	5	96.00	2	96.00	97.30	3	10,214	0.03%
2019/12/06	11	97.89	33	97.52	96.70	-22	10,146	-0.22%
2019/12/05	15	95.15	19	94.49	96.50	-4	9,750	-0.04%
2019/12/04	9	89.54	10	89.84	90.50	-1	9,211	-0.01%
2019/12/03	0	0.00	3	87.40	87.10	-3	8,989	-0.03%
2019/12/02	0	0.00	7	86.56	87.00	-7	8,999	-0.08%
2019/11/29	1	86.40	2	86.30	86.80	-1	9,037	-0.01%
2019/11/28	0	0.00	1	85.80	86.40	-1	9,051	-0.01%
2019/11/27	6	86.67	2	86.45	86.60	4	9,125	0.04%
2019/11/26	9	85.97	0	0.00	85.50	9	9,136	0.10%
2019/11/25	0.2	86.30	0	0.00	86.50	0.2	9,085	0.00%
2019/11/22	10	87.10	1	87.10	87.10	9	9,060	0.10%
2019/11/21	1	84.80	4	85.55	86.20	-3	9,167	-0.03%
2019/11/20	2	86.45	0	0.00	86.40	2	9,147	0.02%
2019/11/19	9	87.86	3	87.00	87.30	6	9,219	0.07%
2019/11/18	4	88.78	0	0.00	88.80	4	9,172	0.04%
2019/11/15	4	88.45	3	88.73	87.80	1	9,208	0.01%
2019/11/14	2	88.40	43	87.25	88.80	-41	9,296	-0.44%
2019/11/13	6	88.52	45	88.62	88.40	-39	9,314	-0.42%
2019/11/12	7	87.27	7	87.17	87.50	0	9,337	0.00%
2019/11/11	8	85.93	3	85.67	86.20	5	9,336	0.05%
2019/11/08	16	89.81	17	88.90	88.00	-1	9,198	-0.01%
2019/11/07	15	93.66	0	0.00	93.60	15	8,931	0.17%
2019/11/06	6	96.72	0	0.00	95.90	6	8,881	0.07%
2019/11/05	2	97.40	5	96.86	98.00	-3	8,856	-0.03%
2019/11/04	2	95.10	6	94.38	95.20	-4	8,702	-0.05%
2019/11/01	1	92.20	0	0.00	92.30	1	8,580	0.01%
2019/10/31	1	93.60	1	92.40	91.80	0	8,647	0.00%
2019/10/30	5	93.66	4	93.78	94.20	1	8,573	0.01%
2019/10/29	7	94.47	29	93.65	94.50	-22	8,572	-0.26%
2019/10/28	23	93.43	5	93.52	94.30	18	8,454	0.21%
2019/10/25	3	93.30	7	93.43	92.90	-4	8,395	-0.05%
2019/10/24	7	92.04	2	92.40	92.40	5	8,285	0.06%
2019/10/23	6	92.82	9	92.62	91.90	-3	8,312	-0.04%
2019/10/22	0	0.00	2	93.40	93.10	-2	8,303	-0.02%
2019/10/21	3	91.20	8	92.55	92.90	-5	8,247	-0.06%
2019/10/18	8	91.76	13	93.48	91.20	-5	8,137	-0.06%
2019/10/17	7	90.54	12	90.21	91.10	-5	7,788	-0.06%
2019/10/16	11	88.98	20	90.12	89.00	-9	7,667	-0.12%
2019/10/15	12	89.62	11	90.68	89.20	1	7,584	0.01%
2019/10/14	82	88.57	19	87.61	89.30	63	7,306	0.86%
2019/10/09	7	83.46	32	83.32	83.50	-25	6,965	-0.36%
2019/10/08	2.1	83.79	2	84.10	83.80	0.1	7,069	0.00%
2019/10/07	7	84.59	4	84.40	84.40	3	7,055	0.04%
2019/10/04	6	85.55	10	85.15	85.00	-4	7,053	-0.06%
2019/10/03	7	85.47	6	84.75	86.20	1	7,094	0.01%
2019/10/02	4	85.20	6	84.62	85.40	-2	7,068	-0.03%
2019/10/01	10	84.70	12	84.62	85.50	-2	7,054	-0.03%
2019/09/27	4	82.68	3	83.23	82.20	1	6,981	0.01%
2019/09/26	15	84.08	16	83.08	82.70	-1	7,004	-0.01%
2019/09/25	21	83.74	19	83.79	83.90	2	7,102	0.03%
2019/09/24	19	83.41	25	83.38	83.70	-6	7,306	-0.08%
2019/09/23	1	81.00	16	80.91	81.20	-15	7,012	-0.21%
2019/09/20	1	78.00	0	0.00	78.50	1	7,226	0.01%
2019/09/19	2	77.20	7	76.97	76.90	-5	7,288	-0.07%
2019/09/18	0.2	76.10	0	0.00	76.30	0.2	7,461	0.00%
2019/09/17	13	77.28	6	77.33	76.80	7	7,502	0.09%
2019/09/16	0	0.00	1	76.90	76.70	-1	7,591	-0.01%
2019/09/12	2	77.00	6	76.82	77.20	-4	7,719	-0.05%
2019/09/11	5	74.58	3	74.73	74.30	2	7,775	0.03%
2019/09/10	0	0.00	1	75.30	75.00	-1	7,927	-0.01%
2019/09/09	6	76.10	0	0.00	75.80	6	8,214	0.07%
2019/09/06	1	76.80	0	0.00	76.20	1	8,568	0.01%
2019/09/05	3	76.20	4	76.35	76.00	-1	8,781	-0.01%
2019/09/04	7	76.19	2	76.45	76.20	5	9,001	0.06%
2019/09/03	3	76.47	8	76.10	76.60	-5	9,084	-0.06%
2019/08/30	7	74.73	3	76.03	74.20	4	9,298	0.04%
2019/08/29	6	73.97	2	73.45	74.60	4	9,377	0.04%
2019/08/27	2	74.75	0	0.00	73.80	2	9,447	0.02%
2019/08/26	5	75.12	2	74.50	74.10	3	9,586	0.03%
2019/08/23	5	78.08	3	78.20	77.90	2	9,603	0.02%
2019/08/22	2	77.85	18	78.05	77.90	-16	9,722	-0.16%
2019/08/21	3	79.90	1	79.50	79.30	2	9,935	0.02%
2019/08/20	3	80.83	2	82.00	80.10	1	10,200	0.01%
2019/08/19	0	0.00	4	81.50	81.20	-4	10,388	-0.04%
2019/08/16	3	78.07	0	0.00	78.00	3	10,583	0.03%
2019/08/15	13	77.82	6	78.75	77.60	7	10,991	0.06%
2019/08/14	0	0.00	25	81.32	80.90	-25	11,107	-0.23%
2019/08/13	6	81.35	5	81.28	81.00	1	11,418	0.01%
2019/08/12	3	78.80	8	79.66	81.50	-5	11,962	-0.04%
2019/08/08	5	80.20	3	81.27	80.20	2	12,172	0.02%
2019/08/07	0	0.00	1	82.60	80.50	-1	12,557	-0.01%
2019/08/06	5	79.96	6	79.33	82.30	-1	13,207	-0.01%
2019/08/05	1	81.00	1	81.50	80.50	0	13,657	0.00%
2019/08/02	19	82.49	5	82.08	81.60	14	14,366	0.10%
2019/08/01	2	85.00	1	85.50	85.50	1	14,369	0.01%
2019/07/31	0	0.00	7	84.10	86.00	-7	14,460	-0.05%
2019/07/30	17	83.88	18	83.30	83.50	-1	14,407	-0.01%
2019/07/29	6	86.55	1	86.30	86.30	5	14,303	0.03%
2019/07/26	4.2	87.90	3	87.97	88.00	1.2	14,319	0.01%
2019/07/25	3	88.17	16	88.40	88.40	-13	14,315	-0.09%
2019/07/24	4	87.20	4	87.00	86.90	0	14,296	0.00%
2019/07/23	2	86.55	3	86.70	86.90	-1	14,345	-0.01%
2019/07/22	1	88.00	1	88.10	88.10	0	14,336	0.00%
2019/07/19	2	87.70	4	88.08	88.00	-2	14,327	-0.01%
2019/07/18	5	87.72	17	88.36	86.80	-12	14,457	-0.08%
2019/07/17	0	0.00	5	89.96	89.90	-5	14,406	-0.03%
2019/07/16	12	90.35	3	90.43	90.40	9	14,443	0.06%
2019/07/15	12	89.53	13	89.08	89.90	-1	14,399	-0.01%
2019/07/12	20	88.43	7	88.67	87.90	13	14,471	0.09%
2019/07/11	5	87.38	14	87.71	87.30	-9	14,373	-0.06%
2019/07/10	8	85.98	1	86.70	86.70	7	14,320	0.05%
2019/07/09	2	85.85	3	86.20	85.70	-1	14,289	-0.01%
2019/07/08	2	87.60	9	87.37	87.50	-7	14,264	-0.05%
2019/07/05	12	86.86	8	87.20	87.30	4	14,345	0.03%
2019/07/04	4	86.43	14	85.51	85.80	-10	14,340	-0.07%
2019/07/03	6	86.17	7	85.93	85.90	-1	14,760	-0.01%
2019/07/02	13	86.80	14	86.97	87.60	-1	14,660	-0.01%
2019/07/01	4	84.70	26	84.92	85.90	-22	14,475	-0.15%
2019/06/28	7	80.81	9	80.88	81.60	-2	14,182	-0.01%
2019/06/27	28.5	79.70	14	79.89	80.50	14.5	14,223	0.10%
2019/06/26	7	79.83	7.2	79.99	81.40	-0.2	13,871	0.00%
2019/06/25	14	81.13	10	81.31	80.40	4	13,831	0.03%
2019/06/24	8	82.25	42	82.08	83.00	-34	13,652	-0.25%
2019/06/21	55	82.58	15	82.87	81.60	40	13,619	0.29%
2019/06/20	23.1	83.10	9	83.00	82.70	14.1	13,550	0.10%
2019/06/19	8	82.38	13	82.30	82.50	-5	13,490	-0.04%
2019/06/18	31.1	82.98	13	82.33	81.70	18.1	13,372	0.14%
2019/06/17	22	83.70	22	84.02	84.20	0	13,326	0.00%
2019/06/14	32	82.68	2	82.60	82.10	30	13,108	0.23%
2019/06/13	4	80.58	10	80.28	81.50	-6	12,776	-0.05%
2019/06/12	15	79.69	13	79.48	78.80	2	12,622	0.02%
2019/06/11	2	78.10	3	78.00	78.60	-1	12,490	-0.01%
2019/06/10	4	75.70	2	76.15	76.80	2	12,428	0.02%
2019/06/06	9	75.26	5	76.70	74.50	4	12,369	0.03%
2019/06/05	2.3	78.80	1	78.80	77.90	1.3	12,215	0.01%
2019/06/04	2	77.65	4	77.58	78.20	-2	12,311	-0.02%
2019/06/03	12	77.55	1	78.00	77.50	11	12,334	0.09%
2019/05/31	3	77.93	0	0.00	78.90	3	12,294	0.02%
2019/05/30	18	77.50	5	77.30	77.30	13	12,162	0.11%
2019/05/29	2	77.20	1	77.80	77.20	1	12,097	0.01%
2019/05/28	45	78.61	38	78.48	78.20	7	12,127	0.06%
2019/05/27	5	82.78	6.5	81.42	81.10	-1.5	12,125	-0.01%
2019/05/24	2	81.30	7	80.84	80.90	-5	11,956	-0.04%
2019/05/23	11	79.19	10	79.59	81.20	1	11,812	0.01%
2019/05/22	28	80.63	23	80.79	79.10	5	11,547	0.04%
2019/05/21	0	0.00	23	77.86	78.90	-23	11,219	-0.21%
2019/05/20	20.1	78.41	24	77.48	77.00	-3.9	11,084	-0.04%
2019/05/17	7	80.14	22	80.88	80.10	-15	10,837	-0.14%
2019/05/16	9	78.26	126	78.14	78.10	-117	10,412	-1.12%	大賣/鉅額交易
2019/05/15	15	79.24	31	78.84	78.10	-16	10,471	-0.15%
2019/05/14	25	77.70	29	77.48	78.00	-4	10,559	-0.04%
2019/05/13	43	73.45	17	74.68	75.70	26	10,001	0.26%
2019/05/10	122	72.07	24	72.23	72.80	98	9,585	1.02%	大買/
2019/05/09	12	68.48	12	69.08	68.20	0	8,933	0.00%
2019/05/08	2	69.20	2	68.55	69.30	0	8,874	0.00%
2019/05/07	2	67.70	6	68.10	67.70	-4	8,904	-0.04%
2019/05/06	2	66.50	6	66.97	67.30	-4	9,224	-0.04%
2019/05/03	2	68.60	2	68.25	68.20	0	9,229	0.00%
2019/05/02	0	0.00	1	67.20	67.30	-1	9,228	-0.01%
2019/04/30	8	65.99	9	66.66	66.80	-1	9,352	-0.01%
2019/04/29	17	68.01	9	67.33	67.00	8	9,419	0.08%
2019/04/26	15	69.50	2	69.80	69.50	13	9,474	0.14%
2019/04/25	2	70.30	7	70.83	71.20	-5	9,531	-0.05%
2019/04/24	21	71.95	11	70.99	70.30	10	9,697	0.10%
2019/04/23	3.4	69.97	3	70.50	70.00	0.4	9,679	0.00%
2019/04/22	3.1	71.26	5	71.60	70.50	-1.9	9,950	-0.02%
2019/04/19	3	70.00	9	69.70	70.60	-6	9,991	-0.06%
2019/04/18	8	70.21	5	70.48	68.60	3	10,232	0.03%
2019/04/17	1	69.70	1	69.60	69.10	0	10,246	0.00%
2019/04/16	0	0.00	2	69.05	69.30	-2	10,261	-0.02%
2019/04/15	4	68.45	1	68.50	68.30	3	10,465	0.03%
2019/04/12	21	67.92	7	67.81	67.70	14	10,741	0.13%
2019/04/11	6	69.50	2	69.25	68.80	4	10,854	0.04%
2019/04/10	15	71.20	18	71.28	71.40	-3	10,908	-0.03%
2019/04/09	78	72.59	73	72.08	71.80	5	10,984	0.05%
2019/04/08	0	0.00	3	68.63	68.60	-3	10,831	-0.03%
2019/04/03	2	68.60	2	67.80	67.80	0	10,997	0.00%
2019/04/02	6	68.57	0	0.00	68.40	6	11,241	0.05%
2019/04/01	0	0.00	3	69.10	68.20	-3	11,713	-0.03%
2019/03/29	1	67.30	2	66.80	67.40	-1	11,658	-0.01%
2019/03/28	6	68.03	9	67.36	66.60	-3	12,023	-0.02%
2019/03/27	4	67.03	4	66.98	66.90	0	12,525	0.00%
2019/03/26	0	0.00	1	67.00	67.70	-1	12,713	-0.01%
2019/03/25	3	66.57	5	66.50	66.60	-2	12,950	-0.02%
2019/03/22	2	68.90	3	68.13	68.20	-1	13,122	-0.01%
2019/03/20	0	0.00	1	68.00	67.80	-1	13,583	-0.01%
2019/03/18	3	65.20	3	65.50	65.70	0	13,975	0.00%
2019/03/15	3	65.13	1	65.70	64.80	2	14,310	0.01%
2019/03/14	3	65.10	1	64.80	64.30	2	14,582	0.01%
2019/03/13	4	65.45	5	65.58	65.70	-1	14,874	-0.01%
2019/03/12	3	66.50	2	66.70	66.00	1	15,052	0.01%
2019/03/11	0	0.00	5	65.60	65.90	-5	15,288	-0.03%
2019/03/08	9	65.83	2	67.40	65.10	7	15,954	0.04%
2019/03/07	7	68.74	10	69.35	67.90	-3	16,140	-0.02%
2019/03/06	0	0.00	1	71.20	70.30	-1	16,581	-0.01%
2019/03/05	6	70.07	9	70.17	70.60	-3	17,126	-0.02%
2019/03/04	19	70.62	10	70.75	70.50	9	17,429	0.05%
2019/02/27	10	71.94	7	71.36	71.40	3	17,569	0.02%
2019/02/26	10	72.50	11	72.06	72.60	-1	17,810	-0.01%
2019/02/25	18	69.81	13	69.33	69.80	5	17,952	0.03%
2019/02/22	4	70.28	3	71.60	70.10	1	18,343	0.01%
2019/02/21	8	70.69	7	70.76	71.20	1	18,311	0.01%
2019/02/20	13	72.13	12	72.14	71.10	1	18,314	0.01%
2019/02/19	1	70.30	3	71.10	72.00	-2	18,362	-0.01%
2019/02/18	7	71.37	1	72.00	70.80	6	18,472	0.03%
2019/02/15	7	71.56	22	71.34	70.50	-15	18,677	-0.08%
2019/02/14	21	73.75	17	73.21	72.80	4	18,739	0.02%
2019/02/13	23	72.11	21	71.68	74.30	2	18,546	0.01%
2019/02/12	3	67.37	10	67.70	67.60	-7	18,191	-0.04%
2019/02/11	1	65.70	0	0.00	65.60	1	18,539	0.01%
2019/01/30	6	65.75	8	66.09	64.50	-2	18,765	-0.01%
2019/01/29	3	64.90	1	64.80	65.20	2	18,788	0.01%
2019/01/28	4	65.53	6	65.38	65.50	-2	18,875	-0.01%
2019/01/25	21	65.25	18	65.03	64.40	3	19,217	0.02%
2019/01/24	4	63.00	33	63.08	62.50	-29	19,111	-0.15%
2019/01/23	2	61.70	8	62.26	63.10	-6	19,101	-0.03%
2019/01/22	2	63.75	4	63.98	62.00	-2	19,326	-0.01%
2019/01/21	9	64.20	9	63.86	63.70	0	19,436	0.00%
2019/01/18	11	63.20	9	63.77	64.30	2	19,565	0.01%
2019/01/17	4	65.25	7	64.41	63.60	-3	19,619	-0.02%
2019/01/16	9	64.02	29	64.10	64.90	-20	19,722	-0.10%
2019/01/15	5	61.68	10	61.98	62.90	-5	19,591	-0.03%
2019/01/14	102	61.15	92	61.22	61.40	10	19,557	0.05%	大買/
2019/01/11	1	63.80	4	64.98	63.30	-3	19,391	-0.02%
2019/01/10	27	64.70	23	64.53	64.00	4	19,377	0.02%
2019/01/09	16	63.30	10	63.01	62.60	6	19,169	0.03%
2019/01/08	0	0.00	1	63.20	62.50	-1	19,230	-0.01%
2019/01/07	46	63.45	3	63.90	63.20	43	19,279	0.22%
2019/01/04	9	61.72	10	60.30	62.90	-1	19,258	-0.01%
2019/01/03	5	62.10	7	62.30	61.60	-2	19,106	-0.01%
2019/01/02	6	62.00	25	62.82	62.80	-19	19,093	-0.10%
2018/12/28	5	61.48	10	61.36	61.20	-5	19,120	-0.03%
2018/12/27	8	61.46	10	61.72	61.20	-2	19,189	-0.01%
2018/12/26	10	60.20	4	60.08	58.50	6	18,918	0.03%
2018/12/25	18	60.15	21	57.90	60.80	-3	18,881	-0.02%
2018/12/24	45	60.19	11	60.14	60.00	34	18,659	0.18%
2018/12/22	11	61.83	4	62.38	63.50	7	18,227	0.04%
2018/12/21	16	61.55	21	61.42	63.40	-5	18,292	-0.03%
2018/12/20	57	63.99	29	62.73	61.70	28	18,034	0.16%
2018/12/19	12	68.95	10	68.78	68.50	2	17,677	0.01%
2018/12/18	11	70.00	7	70.41	70.00	4	18,106	0.02%
2018/12/17	11	70.13	13	70.68	71.00	-2	18,198	-0.01%
2018/12/14	13	67.56	17	67.96	69.20	-4	18,092	-0.02%
2018/12/13	12	69.33	13	69.90	69.80	-1	17,965	-0.01%
2018/12/12	30	70.78	25	70.52	69.30	5	17,838	0.03%
2018/12/11	6	69.62	4	69.80	68.60	2	17,780	0.01%
2018/12/10	22	69.53	24	69.88	69.60	-2	17,754	-0.01%
2018/12/07	9	74.28	8	74.28	72.70	1	17,516	0.01%
2018/12/06	13	73.53	15	74.42	74.10	-2	17,515	-0.01%
2018/12/05	19	78.38	12	78.73	78.00	7	17,395	0.04%
2018/12/04	13	82.86	15	83.16	82.10	-2	17,367	-0.01%
2018/12/03	9	87.67	9	87.08	85.20	0	17,253	0.00%
2018/11/30	10	84.49	3	84.50	84.50	7	16,574	0.04%
2018/11/29	2	84.60	8	83.48	85.80	-6	16,135	-0.04%
2018/11/28	12	79.83	11	80.23	79.90	1	15,623	0.01%
2018/11/27	12	75.04	9	75.13	76.00	3	15,145	0.02%
2018/11/26	2	73.15	9	73.59	73.50	-7	14,850	-0.05%
2018/11/23	82	74.32	75	72.99	72.00	7	14,732	0.05%
2018/11/22	40	74.42	37	75.48	72.80	3	14,384	0.02%
2018/11/21	11	74.54	15	74.10	77.50	-4	13,991	-0.03%
2018/11/20	0	0.00	1	70.00	70.50	-1	13,555	-0.01%
2018/11/19	2	69.45	4	70.18	70.10	-2	13,594	-0.01%
2018/11/16	12	70.55	3	69.87	69.00	9	13,591	0.07%
2018/11/15	6	68.47	16	69.16	70.00	-10	13,639	-0.07%
2018/11/14	8	69.29	5	69.90	68.00	3	13,554	0.02%
2018/11/13	3	68.17	14	67.46	71.50	-11	13,511	-0.08%
2018/11/12	5	66.82	15	67.81	69.00	-10	13,388	-0.07%
2018/11/09	27	66.83	21	66.86	67.50	6	13,312	0.05%
2018/11/08	34	69.07	16	67.25	66.20	18	13,209	0.14%
2018/11/07	16	65.43	34	67.24	69.80	-18	12,822	-0.14%
2018/11/06	10	65.31	20	63.96	63.50	-10	12,780	-0.08%
2018/11/05	2	66.90	7	66.24	67.40	-5	12,809	-0.04%
2018/11/02	13	66.67	12	65.99	66.40	1	12,814	0.01%
2018/11/01	0	0.00	2	63.15	63.30	-2	12,502	-0.02%
2018/10/31	0	0.00	13	57.60	57.60	-13	12,443	-0.10%
2018/10/30	5	50.82	22	51.33	52.40	-17	12,483	-0.14%
2018/10/29	14	50.41	20	49.15	51.80	-6	12,405	-0.05%
2018/10/26	16	48.78	19	49.56	47.10	-3	12,467	-0.02%
2018/10/25	27	51.76	8	52.58	50.40	19	12,546	0.15%
2018/10/24	30	56.78	33.1	56.37	56.00	-3.1	12,412	-0.03%
2018/10/23	14	60.26	15	60.75	58.30	-1	12,263	-0.01%
2018/10/22	12	62.08	9	60.74	61.90	3	12,230	0.02%
2018/10/19	15	62.23	5	62.64	61.80	10	12,158	0.08%
2018/10/18	4	66.10	3	66.10	65.30	1	12,057	0.01%
2018/10/17	14	65.34	17	65.02	65.20	-3	11,952	-0.03%
2018/10/16	13	65.84	8	65.41	64.00	5	11,921	0.04%
2018/10/15	13	63.40	7	63.53	63.10	6	11,781	0.05%
2018/10/12	9	63.91	9	63.66	64.10	0	11,722	0.00%
2018/10/11	7	64.21	3	64.40	63.50	4	11,552	0.03%
2018/10/09	4	68.68	13	69.75	70.50	-9	11,443	-0.08%
2018/10/08	10	67.48	12	67.90	68.00	-2	11,287	-0.02%
2018/10/05	15	72.75	6	72.38	70.00	9	11,098	0.08%
2018/10/04	7	74.77	6	75.30	75.80	1	10,937	0.01%
2018/10/03	52	75.14	51	75.18	74.90	1	10,944	0.01%
2018/10/02	2	79.50	1	79.90	78.50	1	10,874	0.01%
2018/10/01	6	78.38	9	78.60	79.90	-3	10,996	-0.03%
2018/09/28	8	78.10	9	78.30	78.40	-1	11,180	-0.01%
2018/09/27	10	78.23	8	77.74	77.30	2	11,181	0.02%
2018/09/26	14	77.06	19	77.42	79.50	-5	11,262	-0.04%
2018/09/25	106	79.21	107	80.35	78.10	-1	11,179	-0.01%	大買/大賣/
2018/09/21	14	79.44	19	79.00	81.50	-5	10,708	-0.05%
2018/09/20	4	75.03	2	74.55	74.60	2	10,431	0.02%
2018/09/19	8	75.80	14	76.30	74.30	-6	10,444	-0.06%
2018/09/18	13	72.45	12	72.33	73.90	1	10,448	0.01%
2018/09/17	18	74.22	8	73.88	74.70	10	10,570	0.09%
2018/09/14	7	70.36	8	70.15	72.10	-1	10,320	-0.01%
2018/09/13	3	65.83	4	65.88	65.60	-1	10,254	-0.01%
2018/09/12	14	65.31	12	64.92	64.40	2	10,255	0.02%
2018/09/11	10	69.48	8	69.65	69.50	2	10,055	0.02%
2018/09/10	18	69.93	13	70.09	69.50	5	9,872	0.05%
2018/09/07	20	79.97	21	78.00	77.20	-1	9,740	-0.01%
2018/09/06	0	0.00	2	84.45	85.00	-2	9,688	-0.02%
2018/09/05	0	0.00	1	84.30	84.30	-1	9,854	-0.01%
2018/09/04	7	83.54	7	84.39	84.40	0	10,053	0.00%
2018/09/03	2	85.85	2	86.45	83.80	0	10,218	0.00%
2018/08/31	1	86.20	1	86.70	88.00	0	10,583	0.00%
2018/08/30	1	88.40	0	0.00	87.50	1	10,763	0.01%
2018/08/29	3	87.07	2	87.20	87.40	1	11,085	0.01%
2018/08/28	2	87.85	2	87.90	87.40	0	11,507	0.00%
2018/08/27	1	87.00	1	87.50	88.20	0	11,612	0.00%
2018/08/24	6	84.12	9	84.23	84.50	-3	11,737	-0.03%
2018/08/23	3	86.10	1	86.60	85.20	2	12,123	0.02%
2018/08/22	11	85.62	13	85.02	87.30	-2	12,328	-0.02%
2018/08/21	1	85.00	2	85.55	86.60	-1	12,292	-0.01%
2018/08/20	11	85.67	20	85.34	84.20	-9	12,374	-0.07%
2018/08/17	5	91.76	1	92.60	90.20	4	12,304	0.03%
2018/08/15	7	89.94	9	90.50	90.30	-2	12,514	-0.02%
2018/08/14	11	88.55	12	89.13	91.50	-1	12,602	-0.01%
2018/08/13	17	88.03	23.7	87.77	88.40	-6.7	12,638	-0.05%
2018/08/10	13	95.18	12	94.44	93.00	1	12,649	0.01%
2018/08/09	14	95.92	16	97.02	96.10	-2	12,911	-0.02%
2018/08/08	8	97.85	1	99.30	95.60	7	13,595	0.05%
2018/08/07	3	101.37	2	101.00	102.50	1	13,996	0.01%
2018/08/06	2	97.55	5	98.40	99.50	-3	14,580	-0.02%
2018/08/03	10	93.68	19	93.63	97.00	-9	15,125	-0.06%
2018/08/02	31	93.72	9	93.50	92.00	22	15,089	0.15%
2018/08/01	35	100.49	2	103.00	99.20	33	15,010	0.22%
2018/07/31	2	106.75	0	0.00	105.00	2	15,036	0.01%
2018/07/30	4	108.25	2	107.00	107.00	2	15,173	0.01%
2018/07/27	0	0.00	2	110.00	113.00	-2	15,325	-0.01%
2018/07/26	2	112.00	0	0.00	110.00	2	15,574	0.01%
2018/07/24	4	109.00	6	109.33	112.00	-2	15,928	-0.01%
2018/07/23	9	107.33	13	106.54	108.00	-4	16,091	-0.02%
2018/07/20	0	0.00	2	119.00	115.00	-2	16,295	-0.01%
2018/07/18	0.2	109.50	0	0.00	109.50	0.2	16,549	0.00%
2018/07/17	1	115.00	1	115.00	115.00	0	16,632	0.00%
2018/07/16	1	115.00	2	115.00	116.50	-1	16,937	-0.01%
2018/07/13	1.1	116.70	2	117.00	114.50	-0.9	17,483	0.00%
2018/07/12	2	114.25	1	115.00	116.00	1	17,768	0.01%
2018/07/11	3	112.50	23	112.35	113.00	-20	18,121	-0.11%
2018/07/10	4	116.50	2	116.25	115.00	2	18,706	0.01%
2018/07/09	25	115.74	3	114.67	114.00	22	19,373	0.11%
2018/07/06	13	111.50	7	111.43	117.50	6	19,510	0.03%
2018/07/05	12	108.88	15	109.23	107.00	-3	19,568	-0.02%
2018/07/04	6	109.00	7	109.64	107.00	-1	19,769	-0.01%
2018/07/03	0	0.00	6	115.92	115.50	-6	20,025	-0.03%
2018/07/02	2	119.50	1	115.50	115.50	1	20,029	0.00%
2018/06/29	1.1	123.00	1	124.00	123.00	0.1	19,974	0.00%
2018/06/28	6	123.50	3	126.50	123.00	3	20,003	0.01%
2018/06/27	1	125.00	2.2	125.84	128.00	-1.2	20,283	-0.01%
2018/06/26	4	126.00	4	128.63	125.00	0	20,572	0.00%
2018/06/25	5	123.00	3	124.83	127.00	2	20,422	0.01%
2018/06/22	1.4	125.94	4	125.38	124.00	-2.6	20,571	-0.01%
2018/06/21	1	123.00	24	127.46	129.00	-23	20,592	-0.11%
2018/06/20	3	122.67	2	122.25	123.00	1	20,819	0.00%
2018/06/19	22	125.39	2	125.00	124.00	20	21,083	0.09%
2018/06/15	0	0.00	2	127.75	128.00	-2	21,343	-0.01%
2018/06/14	9	127.17	13	127.23	127.50	-4	21,757	-0.02%
2018/06/13	10	126.70	1	129.50	127.50	9	22,584	0.04%
2018/06/12	0	0.00	9	128.67	128.00	-9	22,755	-0.04%
2018/06/11	2	125.00	9	123.83	125.50	-7	22,574	-0.03%
2018/06/08	13.1	117.86	8	117.50	120.50	5.1	22,440	0.02%
2018/06/07	3	125.83	1	124.50	125.00	2	22,077	0.01%
2018/06/06	6	124.00	50	120.84	128.00	-44	22,058	-0.20%
2018/06/05	48.1	125.14	9	128.50	122.50	39.1	21,956	0.18%
2018/06/04	6	136.33	5	136.20	136.00	1	21,514	0.00%
2018/06/01	29	138.29	30	138.92	137.00	-1	21,474	0.00%
2018/05/31	4	144.88	25	143.30	141.00	-21	21,435	-0.10%
2018/05/30	3	144.17	5	142.40	143.00	-2	20,992	-0.01%
2018/05/29	32	144.05	3	143.50	143.00	29	20,769	0.14%
2018/05/28	4	143.25	3	142.33	142.00	1	20,607	0.00%
2018/05/25	11	139.95	9	139.78	140.00	2	20,488	0.01%
2018/05/24	1	138.50	0	0.00	138.00	1	20,424	0.00%
2018/05/23	5	140.00	6	139.75	137.00	-1	20,377	0.00%
2018/05/22	2	138.50	4.1	139.46	136.50	-2.1	20,225	-0.01%
2018/05/21	5	139.40	6	139.42	141.00	-1	20,225	0.00%
2018/05/18	9	138.56	8	137.81	139.00	1	20,217	0.00%
2018/05/17	22	139.34	3	142.33	136.50	19	20,166	0.09%
2018/05/16	39	144.36	46	143.09	141.50	-7	20,054	-0.03%
2018/05/15	28	143.93	44	144.30	141.00	-16	19,651	-0.08%
2018/05/14	63	143.24	39.2	145.92	151.00	23.8	19,438	0.12%
2018/05/11	28	139.91	36	140.35	137.50	-8	18,840	-0.04%
2018/05/10	1	131.50	30	135.17	135.50	-29	18,366	-0.16%
2018/05/09	11	131.95	7	131.86	131.00	4	18,655	0.02%
2018/05/08	11	134.09	10	133.65	132.00	1	18,633	0.01%
2018/05/07	10	128.85	7	129.79	131.00	3	18,638	0.02%
2018/05/04	12	126.29	1	128.00	127.00	11	18,647	0.06%
2018/05/03	28	132.77	8	133.44	130.50	20	19,036	0.11%
2018/05/02	2	133.00	7	133.14	134.50	-5	19,101	-0.03%
2018/04/30	4	129.38	0	0.00	129.00	4	19,276	0.02%
2018/04/27	3	132.83	75	133.43	131.00	-72	19,738	-0.36%
2018/04/26	10	128.20	11.3	127.20	128.50	-1.3	20,196	-0.01%
2018/04/25	28	122.63	10	124.30	124.00	18	20,437	0.09%
2018/04/24	5.3	122.20	1	121.50	120.50	4.3	20,453	0.02%
2018/04/23	56	129.38	5	130.80	128.00	51	20,274	0.25%
2018/04/20	10.3	134.26	8	134.63	133.00	2.3	20,187	0.01%
2018/04/19	20	138.13	66	138.55	138.50	-46	19,928	-0.23%
2018/04/18	6	130.83	11	131.05	133.00	-5	19,375	-0.03%
2018/04/17	37	134.47	26	133.60	127.50	11	19,068	0.06%
2018/04/16	8	131.44	13.1	134.78	139.00	-5.1	18,751	-0.03%
2018/04/13	37	125.47	22	126.68	130.00	15	18,183	0.08%
2018/04/12	2.4	118.25	6.1	118.59	120.00	-3.7	17,461	-0.02%
2018/04/11	18	118.89	20	118.60	116.50	-2	17,297	-0.01%
2018/04/10	9	116.94	15	116.57	115.50	-6	17,082	-0.04%
2018/04/09	6	111.17	5	109.80	115.50	1	17,027	0.01%
2018/04/03	3	106.33	7	107.57	105.50	-4	16,574	-0.02%
2018/04/02	1	106.50	1	106.00	105.00	0	16,475	0.00%
2018/03/31	21	106.00	0	0.00	106.50	21	16,428	0.13%
2018/03/30	30	109.25	20	108.33	107.50	10	16,426	0.06%
2018/03/29	16	107.75	4	107.50	107.50	12	16,147	0.07%
2018/03/28	1	102.50	0	0.00	102.00	1	15,663	0.01%
2018/03/27	3	104.67	6	104.50	104.50	-3	15,543	-0.02%
2018/03/26	3	100.57	0	0.00	100.50	3	15,389	0.02%
2018/03/23	42.1	99.21	40	98.91	99.10	2.1	15,300	0.01%
2018/03/22	18	107.83	18.3	106.46	105.50	-0.3	14,998	0.00%
2018/03/21	1	107.50	2	108.25	107.00	-1	14,641	-0.01%
2018/03/20	4	108.63	18	107.64	111.00	-14	14,362	-0.10%
2018/03/19	21	106.88	20	106.23	105.50	1	13,950	0.01%
2018/03/16	22	98.92	19	98.85	98.80	3	13,064	0.02%
2018/03/15	2	95.55	8	95.91	96.10	-6	12,772	-0.05%
2018/03/14	2	95.50	1	95.50	95.80	1	12,853	0.01%
2018/03/13	0	0.00	11	97.34	97.20	-11	13,013	-0.08%
2018/03/12	1	98.00	44.1	97.09	97.30	-43.1	13,020	-0.33%
2018/03/09	23	93.77	10	94.23	95.60	13	12,930	0.10%
2018/03/08	3	91.43	13	91.57	91.80	-10	12,835	-0.08%
2018/03/07	18	92.26	8	91.70	90.90	10	12,893	0.08%
2018/03/06	12	90.79	14	90.89	91.50	-2	13,000	-0.02%
2018/03/05	7	88.11	4	87.50	87.50	3	13,032	0.02%
2018/03/02	6	87.90	1	88.50	88.90	5	13,097	0.04%
2018/03/01	8	89.04	0	0.00	89.10	8	13,126	0.06%
2018/02/27	4.1	90.19	1	90.70	89.80	3.1	13,196	0.02%
2018/02/26	9	91.62	22	91.14	90.80	-13	13,182	-0.10%
2018/02/23	14	94.76	1	94.10	92.30	13	13,170	0.10%
2018/02/22	3	92.47	2	93.05	93.60	1	13,360	0.01%
2018/02/21	10	91.90	19	92.45	93.80	-9	13,935	-0.06%
2018/02/12	6	89.30	2	88.60	88.00	4	13,860	0.03%
2018/02/09	10	89.03	4	88.65	89.00	6	13,859	0.04%
2018/02/08	21	95.27	15	92.43	93.70	6	13,774	0.04%
2018/02/07	24	97.42	6	98.38	96.10	18	13,596	0.13%
2018/02/06	15	91.88	9	94.29	92.50	6	13,462	0.04%
2018/02/05	2	98.40	4	97.05	101.50	-2	13,530	-0.01%
2018/02/02	14	100.00	1	99.60	99.90	13	13,821	0.09%
2018/02/01	43	102.43	87	102.70	102.00	-44	13,956	-0.32%
2018/01/31	34	99.86	24	101.00	101.50	10	13,751	0.07%
2018/01/30	62	100.02	12	99.78	100.50	50	13,742	0.36%
2018/01/29	3	96.00	6.2	96.66	99.50	-3.2	13,513	-0.02%
2018/01/26	83.2	97.54	77	97.52	94.40	6.2	13,519	0.05%
2018/01/25	2	100.00	13	99.01	100.00	-11	13,241	-0.08%
2018/01/24	34	99.60	21	98.87	99.00	13	13,005	0.10%
2018/01/23	18	99.20	10	98.81	97.50	8	12,675	0.06%
2018/01/22	11	95.05	7	96.80	97.60	4	12,323	0.03%
2018/01/19	1	87.00	37.3	86.96	88.80	-36.3	12,166	-0.30%
2018/01/18	2	84.60	10	83.48	83.70	-8	11,858	-0.07%
2018/01/16	4	82.25	4	81.88	81.50	0	12,388	0.00%
2018/01/15	0	0.00	4	81.95	81.90	-4	12,650	-0.03%
2018/01/12	1	79.70	3	80.07	80.00	-2	13,230	-0.02%
2018/01/11	0	0.00	5	79.10	79.10	-5	13,565	-0.04%
2018/01/10	9	80.72	4	80.08	79.00	5	13,939	0.04%
2018/01/09	0	0.00	1	82.80	81.50	-1	14,253	-0.01%
2018/01/08	3	81.00	2	81.60	81.20	1	14,810	0.01%
2018/01/05	13	83.27	14	82.19	81.70	-1	15,666	-0.01%
2018/01/04	6	81.08	4	81.68	81.40	2	16,200	0.01%
2018/01/03	4	81.90	4	80.38	81.60	0	16,207	0.00%
2018/01/02	3	76.27	1	76.60	76.30	2	16,057	0.01%