宏捷科 (8086)-富邦-內湖券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
130.0
漲跌
▲0.5
漲幅
+0.39%
成交量
1,220張
產業
上櫃半導體類股
1334人加入追蹤

立即追蹤
本地時間:14:30

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

宏捷科 (8086)籌碼相關－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖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
2024/04/26	0.1	130.00	0	0.00	130.00	0.1	6,101	0.00%
2024/04/25	3	129.50	1	129.03	129.50	2	6,159	0.03%
2024/04/24	5	132.40	4	132.25	133.00	1	6,199	0.02%
2024/04/22	2.2	128.86	37	126.68	126.50	-34.9	6,254	-0.56%
2024/04/19	2.1	129.24	4	129.50	130.50	-1.9	6,244	-0.03%
2024/04/18	4	136.00	4	137.62	136.00	0	6,235	0.00%
2024/04/17	37	135.42	5	134.40	137.00	32	6,273	0.51%
2024/04/16	3.4	132.00	2.2	131.83	132.00	1.2	6,267	0.02%
2024/04/15	6.3	137.22	14	137.46	137.00	-7.7	6,267	-0.12%
2024/04/12	3.5	140.69	2.4	140.00	139.50	1.1	6,300	0.02%
2024/04/11	0.4	142.37	0.5	141.41	142.00	-0.1	6,385	0.00%
2024/04/10	1.1	145.00	0	0.00	145.50	1.1	6,613	0.02%
2024/04/09	5	145.60	10	145.80	145.50	-5	6,700	-0.07%
2024/04/08	14	148.11	75	149.61	146.00	-61	6,701	-0.91%
2024/04/03	23.5	152.47	15	152.10	153.00	8.5	6,653	0.13%
2024/04/02	7.4	149.97	12	147.63	150.00	-4.6	6,505	-0.07%
2024/04/01	8	145.64	6	148.00	146.00	2	6,500	0.03%
2024/03/29	4.4	143.72	3.2	145.27	144.00	1.2	6,539	0.02%
2024/03/28	8.4	145.80	2.2	144.27	143.00	6.2	6,631	0.09%
2024/03/27	1	147.13	1	148.00	147.50	0	6,657	0.00%
2024/03/26	14.1	151.24	2	153.75	148.00	12.1	6,672	0.18%
2024/03/25	5	155.20	7	155.64	154.00	-2	6,721	-0.03%
2024/03/22	3	149.50	8	149.19	152.00	-5	6,761	-0.07%
2024/03/21	6	148.25	3	147.00	146.50	3	6,791	0.04%
2024/03/20	19.2	152.30	9.1	155.95	148.00	10.1	6,725	0.15%
2024/03/19	12	155.54	15	158.83	158.00	-3	6,646	-0.05%
2024/03/18	6	157.92	6	155.42	158.00	0	6,507	0.00%
2024/03/15	8	153.81	14	151.57	153.50	-6	6,533	-0.09%
2024/03/14	17.2	148.77	10.6	149.70	148.00	6.6	6,492	0.10%
2024/03/13	51.2	154.77	16.1	155.12	153.50	35.2	6,499	0.54%
2024/03/12	40.2	158.15	17	157.50	157.50	23.2	6,554	0.35%
2024/03/11	7.1	154.80	13.5	152.90	154.50	-6.4	6,616	-0.10%
2024/03/08	17.4	150.20	18	151.80	148.00	-0.6	6,843	-0.01%
2024/03/07	44.1	158.14	39.8	160.05	155.50	4.2	6,863	0.06%
2024/03/06	22.2	154.50	21	154.60	156.50	1.2	6,810	0.02%
2024/03/05	41.4	155.90	34.3	158.99	153.00	7.1	7,132	0.10%
2024/03/04	53	149.30	47.5	149.37	149.50	5.5	6,935	0.08%
2024/03/01	15.7	146.84	30	147.13	149.00	-14.3	7,028	-0.20%
2024/02/29	12.5	140.88	15	139.43	141.50	-2.5	7,376	-0.03%
2024/02/27	12.2	136.95	11.2	140.47	137.50	1	7,583	0.01%
2024/02/26	5.3	140.56	2.1	140.46	141.50	3.2	7,726	0.04%
2024/02/23	10	142.90	9.1	143.61	142.00	1	7,717	0.01%
2024/02/22	12	149.00	20.1	148.54	145.50	-8.1	7,700	-0.10%
2024/02/21	40.1	149.30	43.5	148.54	147.50	-3.4	7,663	-0.04%
2024/02/20	20	145.37	11.4	145.73	143.50	8.6	7,390	0.12%
2024/02/19	2	144.75	20.2	144.23	146.00	-18.2	7,152	-0.25%
2024/02/16	3.1	130.55	7.1	131.52	133.00	-4	6,911	-0.06%
2024/02/15	11.8	129.34	14	130.29	131.00	-2.2	6,907	-0.03%
2024/02/05	8.3	128.00	24	129.60	127.50	-15.7	6,912	-0.23%
2024/02/02	16.5	124.59	6	125.83	123.00	10.5	7,017	0.15%
2024/02/01	5	124.30	2.1	124.03	124.50	2.9	7,181	0.04%
2024/01/31	17.2	124.18	19.1	124.00	124.00	-1.9	7,284	-0.03%
2024/01/30	3	121.50	4	121.00	121.00	-1	7,457	-0.01%
2024/01/29	1	117.00	3	117.67	117.00	-2	7,574	-0.03%
2024/01/25	5	117.60	0	0.00	115.50	5	7,829	0.06%
2024/01/24	0	0.00	1	118.00	118.00	-1	8,076	-0.01%
2024/01/23	0	0.00	160	117.50	117.00	-160	8,270	-1.93%	大賣/鉅額交易
2024/01/22	6	118.17	2	118.50	118.50	4	8,375	0.05%
2024/01/19	3	114.49	1	115.00	115.00	2	8,337	0.02%
2024/01/18	2.1	114.00	0	0.00	113.00	2.1	8,290	0.02%
2024/01/17	2.2	118.48	2	117.25	116.50	0.2	8,260	0.00%
2024/01/16	3	116.17	0	0.00	116.50	3	8,224	0.04%
2024/01/12	1	114.00	5	114.00	113.50	-4	8,208	-0.05%
2024/01/11	1	115.50	0	0.00	114.50	1	8,179	0.01%
2024/01/10	3.1	115.17	0	0.00	115.50	3.1	8,148	0.04%
2024/01/09	5	117.40	4	118.38	117.00	1	8,130	0.01%
2024/01/08	2	120.00	1	117.00	117.00	1	8,104	0.01%
2024/01/05	11.1	117.68	12	118.33	117.00	-1	8,054	-0.01%
2024/01/04	16.1	120.68	12	120.21	118.50	4.1	7,944	0.05%
2024/01/03	9	121.94	2	120.55	120.00	7	7,701	0.09%
2024/01/02	4	129.38	4	131.00	129.00	0	7,612	0.00%
2023/12/29	10	131.25	10	131.20	131.00	0	7,661	0.00%
2023/12/28	4.1	129.24	1	128.50	128.00	3.1	7,880	0.04%
2023/12/27	8	131.62	10.1	130.97	132.00	-2.1	7,841	-0.03%
2023/12/26	10	129.70	10	129.60	130.00	0	7,810	0.00%
2023/12/25	6	130.91	5	128.30	129.50	1	7,736	0.01%
2023/12/22	6	124.00	6	122.08	123.50	0	7,629	0.00%
2023/12/21	6	120.17	5	119.70	119.00	1	7,557	0.01%
2023/12/20	5.1	121.22	5	122.00	122.00	0.1	7,532	0.00%
2023/12/19	5.1	124.21	2	123.50	122.50	3.1	7,433	0.04%
2023/12/18	4.1	131.11	3	128.50	129.50	1.1	7,350	0.01%
2023/12/15	6.2	134.68	7	135.71	134.50	-0.9	7,320	-0.01%
2023/12/14	0.1	134.90	0	0.00	134.00	0.1	7,408	0.00%
2023/12/13	3.8	137.41	4.1	136.61	136.00	-0.3	7,405	0.00%
2023/12/12	7.1	140.13	5	140.30	138.00	2.1	7,399	0.03%
2023/12/11	5.1	141.00	10	141.05	140.50	-4.9	7,360	-0.07%
2023/12/08	3	140.33	4	140.50	139.00	-1	7,394	-0.01%
2023/12/07	10	141.50	9	138.67	137.50	1	7,512	0.01%
2023/12/06	10	140.40	19.1	140.84	142.00	-9.1	7,637	-0.12%
2023/12/05	29.6	138.31	26	138.98	139.00	3.6	7,538	0.05%
2023/12/04	12	140.33	13	139.58	139.50	-1	7,401	-0.01%
2023/12/01	9.3	137.99	6	137.83	137.50	3.3	7,428	0.04%
2023/11/30	18.1	138.56	26	139.13	139.00	-8	7,508	-0.11%
2023/11/29	13	129.77	8	130.69	130.50	5	7,336	0.07%
2023/11/28	4	126.88	4	127.25	127.50	0	7,309	0.00%
2023/11/27	39.6	137.16	40.1	136.13	125.50	-0.5	7,161	-0.01%
2023/11/24	28	131.21	25.4	136.27	139.00	2.6	6,737	0.04%
2023/11/22	3.2	122.80	3	122.50	122.50	0.2	6,286	0.00%
2023/11/21	1	124.00	7	122.29	124.00	-6	6,247	-0.10%
2023/11/20	5.2	123.13	5	123.40	123.00	0.2	6,208	0.00%
2023/11/17	0.1	130.00	0	0.00	127.00	0.1	6,142	0.00%
2023/11/16	1	130.00	0	0.00	129.50	1	6,124	0.02%
2023/11/15	13	129.62	7.1	131.08	129.00	5.9	6,074	0.10%
2023/11/14	17.1	130.29	20.2	129.48	131.00	-3.1	6,020	-0.05%
2023/11/13	0	131.33	0	131.00	131.00	0	5,958	0.00%
2023/11/10	26	131.06	34	130.16	132.00	-8	5,855	-0.14%
2023/11/09	17	128.12	23	126.96	129.50	-6	5,621	-0.11%
2023/11/08	25	122.06	25	122.18	123.00	0	5,388	0.00%
2023/11/07	20	120.73	21.2	120.86	120.00	-1.2	5,235	-0.02%
2023/11/06	15	116.20	13	116.54	116.50	2	4,945	0.04%
2023/11/03	20	113.45	19	113.40	112.00	1	4,829	0.02%
2023/11/02	10	111.65	11	113.36	112.00	-1	4,675	-0.02%
2023/11/01	5	113.20	3	112.33	112.50	2	4,719	0.04%
2023/10/31	2	106.50	12	110.33	112.50	-10	4,614	-0.22%
2023/10/30	2	103.50	2	102.50	102.50	0	4,409	0.00%
2023/10/26	0.2	96.90	0	0.00	96.00	0.2	4,311	0.00%
2023/10/25	0	0.00	1	100.00	99.80	-1	4,325	-0.02%
2023/10/24	0	0.00	1.1	97.21	97.50	-1.1	4,317	-0.03%
2023/10/20	0	0.00	2	98.90	99.00	-2	4,363	-0.05%
2023/10/18	4	104.50	0	0.00	104.50	4	4,446	0.09%
2023/10/17	1	107.50	1	104.50	104.50	0	4,526	0.00%
2023/10/16	0	0.00	1	107.50	107.50	-1	4,590	-0.02%
2023/10/13	3	107.67	3	106.67	106.50	0	4,614	0.00%
2023/10/12	5	105.60	7.9	106.95	107.50	-2.9	4,638	-0.06%
2023/10/11	6	104.83	11	104.77	104.50	-5	4,650	-0.11%
2023/10/06	0	108.50	3.1	107.51	107.50	-3.1	4,674	-0.07%
2023/10/05	5	108.70	4	107.50	107.50	1	4,711	0.02%
2023/10/04	35.1	111.14	22	114.05	109.00	13.1	4,741	0.28%
2023/10/03	3	110.00	2	110.00	108.50	1	4,573	0.02%
2023/10/02	1.1	109.68	0	0.00	109.50	1.1	4,710	0.02%
2023/09/28	4	108.88	4	109.63	107.50	0	4,924	0.00%
2023/09/27	4	107.50	4	108.25	108.00	0	5,086	0.00%
2023/09/26	0	0.00	1	111.50	108.50	-1	5,103	-0.02%
2023/09/25	0	0.00	2	112.00	111.00	-2	5,119	-0.04%
2023/09/22	0	0.00	0.1	110.00	111.50	-0.1	5,146	0.00%
2023/09/21	2	110.00	2	110.75	110.50	0	5,139	0.00%
2023/09/20	0	0.00	3	112.33	112.50	-3	5,107	-0.06%
2023/09/19	3	114.33	3	113.52	113.50	0	5,073	0.00%
2023/09/18	5	119.40	5	119.90	119.00	0	4,963	0.00%
2023/09/15	2	117.75	2	117.75	117.00	0	4,928	0.00%
2023/09/14	12	118.42	2.1	118.05	118.00	9.9	4,887	0.20%
2023/09/13	7	117.93	19.1	117.87	118.00	-12.1	4,824	-0.25%
2023/09/12	12.1	120.42	11	120.64	120.50	1.1	4,754	0.02%
2023/09/11	13	122.19	7.3	120.34	117.50	5.7	4,616	0.12%
2023/09/08	2	115.25	14	115.54	116.50	-12	4,370	-0.27%
2023/09/07	7	117.50	13.4	116.74	115.00	-6.4	4,311	-0.15%
2023/09/06	14	113.14	12	112.54	114.00	2	4,118	0.05%
2023/09/05	7	112.07	4	112.38	112.00	3	3,955	0.08%
2023/09/04	12	106.95	21.5	108.77	110.00	-9.5	3,740	-0.25%
2023/09/01	11	99.83	13.2	100.77	100.00	-2.2	3,578	-0.06%
2023/08/31	6	97.87	3.2	97.28	97.00	2.8	3,519	0.08%
2023/08/30	2	97.05	5.6	97.23	97.70	-3.6	3,555	-0.10%
2023/08/28	0.1	90.98	0	0.00	90.60	0.1	3,558	0.00%
2023/08/24	2	95.60	15.2	94.59	94.40	-13.2	3,576	-0.37%
2023/08/23	4	92.70	1	93.60	94.60	3	3,561	0.08%
2023/08/22	5	90.26	1	89.80	90.40	4	3,524	0.11%
2023/08/21	0	0.00	3	87.80	87.50	-3	3,506	-0.09%
2023/08/18	1.2	87.44	2	87.50	87.50	-0.8	3,505	-0.02%
2023/08/17	3	89.80	0	0.00	89.90	3	3,515	0.09%
2023/08/15	0	0.00	0	89.30	88.00	0	3,502	0.00%
2023/08/10	1	93.80	1	94.50	93.60	0	3,487	0.00%
2023/08/09	9.1	95.82	0	0.00	94.90	9.1	3,499	0.26%
2023/08/08	0.1	98.90	5	99.90	99.20	-4.9	3,431	-0.14%
2023/08/07	18.2	100.08	15	99.93	100.00	3.2	3,397	0.09%
2023/08/04	4	98.52	13.1	98.43	99.50	-9	3,254	-0.28%
2023/08/02	1.1	91.78	1	93.50	90.50	0.1	3,095	0.00%
2023/07/31	2	93.10	1.1	94.73	92.30	0.9	3,097	0.03%
2023/07/28	2.1	92.80	12.1	92.70	91.60	-10	3,081	-0.32%
2023/07/26	2	91.30	21	93.95	90.00	-19	3,101	-0.61%
2023/07/24	9	98.92	7	97.63	95.90	2	3,095	0.06%
2023/07/21	0	0.00	5	97.76	97.50	-5	3,030	-0.17%
2023/07/20	4	99.89	8	99.88	100.00	-4	3,024	-0.13%
2023/07/19	8.3	99.57	5.1	99.15	96.20	3.2	2,932	0.11%
2023/07/18	1.2	96.65	0	0.00	96.50	1.2	2,905	0.04%
2023/07/17	3	98.03	0	0.00	96.60	3	2,913	0.10%
2023/07/14	2	98.05	2	98.50	97.60	0	2,935	0.00%
2023/07/13	1.6	97.71	7	99.70	97.60	-5.4	2,963	-0.18%
2023/07/12	6.6	100.42	3.9	99.60	99.20	2.7	2,963	0.09%
2023/07/11	12.4	102.03	13	102.35	103.00	-0.6	2,923	-0.02%
2023/07/10	25	99.45	1	98.60	99.90	24	2,853	0.84%
2023/07/07	4.1	99.14	7	97.46	96.40	-3	2,797	-0.11%
2023/07/06	23	100.33	9	100.58	101.00	14	2,753	0.51%
2023/07/05	5	96.42	9.4	95.50	93.90	-4.4	2,569	-0.17%
2023/07/04	0.3	92.50	5	91.34	92.20	-4.7	2,486	-0.19%
2023/07/03	1.2	89.03	12	89.40	91.30	-10.8	2,511	-0.43%
2023/06/30	0	0.00	0.2	91.00	90.30	-0.2	2,543	-0.01%
2023/06/29	1	88.30	1	87.30	88.50	0	2,648	0.00%
2023/06/26	1.2	87.21	0	0.00	86.30	1.2	3,127	0.04%
2023/06/21	1	87.10	0	0.00	87.10	1	3,190	0.03%
2023/06/20	0	88.90	2	88.80	88.50	-2	3,180	-0.06%
2023/06/19	2	89.30	0	0.00	89.30	2	3,181	0.06%
2023/06/16	0	0.00	2	90.70	90.50	-2	3,177	-0.06%
2023/06/15	4	91.13	4	92.28	92.00	0	3,176	0.00%
2023/06/14	2	89.55	1	88.90	88.60	1	3,176	0.03%
2023/06/13	0	0.00	0.2	91.00	90.70	-0.2	3,171	0.00%
2023/06/12	0	0.00	1	90.10	89.80	-1	3,162	-0.03%
2023/06/09	4	90.75	3	91.03	90.30	1	3,153	0.03%
2023/06/08	6	93.07	2	90.90	90.10	4	3,136	0.13%
2023/06/07	5	93.66	6.1	93.79	93.20	-1.1	3,092	-0.04%
2023/06/06	2	88.75	8	89.28	89.60	-6	2,970	-0.20%
2023/06/05	2	89.50	1	90.10	90.00	1	2,919	0.03%
2023/06/02	7.1	87.44	5.2	87.62	88.10	1.9	2,829	0.07%
2023/06/01	0	0.00	5.2	84.75	84.10	-5.2	2,751	-0.19%
2023/05/31	8	83.49	3.3	84.01	82.90	4.7	2,754	0.17%
2023/05/30	1	81.40	0	0.00	81.00	1	2,709	0.04%
2023/05/29	6	82.78	3	82.53	81.70	3	2,708	0.11%
2023/05/26	1	81.10	3	80.60	81.30	-2	2,705	-0.07%
2023/05/25	0	0.00	0.2	80.90	80.00	-0.2	2,704	-0.01%
2023/05/24	0	0.00	7	80.59	80.70	-7	2,717	-0.26%
2023/05/23	6	81.75	0	0.00	81.00	6	2,793	0.21%
2023/05/22	4	79.80	0.1	79.10	80.20	3.9	2,834	0.14%
2023/05/19	1	77.80	0	0.00	78.00	1	2,833	0.04%
2023/05/17	3	77.00	0	0.00	77.40	3	2,828	0.11%
2023/05/16	3	78.20	0	0.00	77.20	3	2,814	0.11%
2023/05/12	1	78.80	0	0.00	79.30	1	2,795	0.04%
2023/05/10	0	80.40	0	0.00	80.40	0	2,821	0.00%
2023/05/09	1	78.80	2	78.61	78.80	-1	2,816	-0.04%
2023/05/08	1	81.50	0	0.00	81.00	1	2,812	0.04%
2023/05/05	1.1	80.27	2	80.50	80.10	-0.9	2,834	-0.03%
2023/05/04	1	82.00	1	81.70	81.20	0	2,828	0.00%
2023/05/03	1	83.00	0	0.00	82.10	1	2,846	0.04%
2023/05/02	3.3	85.28	3	85.03	84.30	0.3	2,862	0.01%
2023/04/28	6.3	83.01	2	83.20	82.80	4.3	2,943	0.14%
2023/04/27	0	81.30	3	80.47	79.60	-3	2,979	-0.10%
2023/04/26	1	82.00	0	0.00	82.00	1	2,971	0.03%
2023/04/25	1	87.70	3	86.10	83.00	-2	2,969	-0.07%
2023/04/21	2	89.50	1	90.10	89.00	1	2,953	0.03%
2023/04/20	0	0.00	4	91.10	90.60	-4	2,945	-0.14%
2023/04/19	2.2	94.49	3	94.47	94.10	-0.8	3,037	-0.03%
2023/04/18	3	93.97	1.2	93.71	93.00	1.8	3,004	0.06%
2023/04/17	10	93.30	3	93.73	93.90	7	3,010	0.23%
2023/04/14	1	90.70	1.3	91.18	90.40	-0.3	2,968	-0.01%
2023/04/13	3	92.70	16	90.39	90.40	-13	2,945	-0.44%
2023/04/12	3	93.80	2	93.59	93.40	1	2,911	0.03%
2023/04/11	13	93.66	2	93.70	93.70	11	2,871	0.38%
2023/04/10	5	91.00	2	90.45	91.00	3	2,772	0.11%
2023/04/07	4	89.90	6	90.55	90.60	-2	2,734	-0.07%
2023/04/06	1	88.20	2	88.85	89.00	-1	2,638	-0.04%
2023/03/31	3.5	85.51	4	85.93	87.20	-0.5	2,585	-0.02%
2023/03/30	8	87.13	11	87.01	87.80	-3	2,526	-0.12%
2023/03/29	2.2	87.61	26	88.35	85.10	-23.8	2,387	-1.00%
2023/03/28	8	83.20	1	83.30	82.30	7	2,095	0.33%
2023/03/27	3	82.57	1	82.60	82.80	2	1,974	0.10%
2023/03/24	8	80.40	0	0.00	80.90	8	1,894	0.42%
2023/03/23	1	78.90	0	0.00	78.10	1	1,841	0.05%
2023/03/22	0	78.10	0	0.00	78.10	0	1,842	0.00%
2023/03/21	0	0.00	0.1	77.91	78.00	-0.1	1,844	-0.01%
2023/03/20	2	77.70	0.1	77.84	77.30	1.9	1,850	0.10%
2023/03/17	3.1	76.99	7.4	74.78	77.00	-4.3	1,844	-0.23%
2023/03/16	0.4	72.89	0	0.00	72.10	0.4	1,803	0.02%
2023/03/14	0	74.70	0	0.00	74.10	0	1,819	0.00%
2023/03/10	1.4	75.66	0	0.00	75.30	1.4	1,871	0.07%
2023/03/09	0.1	78.46	0	0.00	77.80	0.1	1,897	0.01%
2023/03/08	0.1	78.50	0	0.00	78.90	0.1	1,918	0.01%
2023/03/02	0	77.00	0	0.00	76.60	0	2,322	0.00%
2023/03/01	0	0.00	1	76.80	77.10	-1	2,428	-0.04%
2023/02/22	1	77.40	0	0.00	77.50	1	2,422	0.04%
2023/02/21	1.5	80.57	2	81.35	79.20	-0.5	2,423	-0.02%
2023/02/20	3	79.83	5.5	79.27	81.00	-2.5	2,353	-0.10%
2023/02/16	0	0.00	1	77.40	77.10	-1	2,312	-0.04%
2023/02/15	2	77.20	2	76.40	76.10	0	2,374	0.00%
2023/02/10	0.2	75.79	0	0.00	76.30	0.2	2,431	0.01%
2023/02/08	3	78.07	3.2	78.81	78.80	-0.2	2,417	-0.01%
2023/02/03	1.4	76.55	0	0.00	75.60	1.4	2,440	0.06%
2023/02/01	2	78.30	1	77.90	77.90	1	2,486	0.04%
2023/01/31	3	79.03	2	78.05	79.50	1	2,460	0.04%
2023/01/30	4	79.03	3.4	79.71	79.90	0.6	2,435	0.02%
2023/01/17	0	73.50	2.3	74.10	74.20	-2.3	2,326	-0.10%
2023/01/12	0.3	73.44	0	0.00	72.50	0.3	2,229	0.01%
2023/01/10	7	74.17	6	74.00	74.20	1	2,221	0.05%
2023/01/09	47	75.52	54.2	76.02	75.20	-7.2	2,193	-0.33%
2023/01/06	6	73.55	0	0.00	73.10	6	2,076	0.29%
2023/01/05	17	72.82	18	73.06	71.90	-1	2,069	-0.05%
2022/12/28	2	68.20	2	67.20	66.90	0	2,073	0.00%
2022/12/27	2	69.20	2	68.20	68.20	0	2,079	0.00%
2022/12/16	0.1	70.90	0	0.00	71.40	0.1	2,139	0.00%
2022/12/12	0.2	71.00	0	0.00	70.90	0.2	2,117	0.01%
2022/12/09	1.3	71.05	0	0.00	69.80	1.3	2,110	0.06%
2022/12/08	1	70.70	0.1	70.80	70.60	1	2,100	0.05%
2022/12/07	1.2	71.43	0	0.00	71.50	1.2	2,092	0.06%
2022/12/05	0	0.00	1	74.20	74.50	-1	2,069	-0.05%
2022/12/01	15.2	77.08	10	76.80	75.40	5.2	2,018	0.26%
2022/11/30	1.2	76.33	0	0.00	75.40	1.2	1,996	0.06%
2022/11/25	0.1	79.70	13.1	79.96	79.30	-13	1,999	-0.65%
2022/11/24	40.1	78.97	37.1	80.30	81.50	2.9	2,007	0.15%
2022/11/23	14	73.73	9.7	74.67	75.50	4.3	1,717	0.25%
2022/11/22	2	68.20	2	68.40	68.70	0	1,617	0.00%
2022/11/14	0	0.00	1.8	66.89	67.20	-1.8	1,735	-0.10%
2022/11/10	5	67.10	0	66.50	66.90	5	1,656	0.30%
2022/11/09	1	64.90	2	64.80	64.50	-1	1,622	-0.06%
2022/11/07	0	0.00	2	64.15	63.60	-2	1,598	-0.13%
2022/11/04	2	63.00	0	0.00	63.50	2	1,608	0.12%
2022/11/03	3	61.23	3	63.10	63.40	0	1,598	0.00%
2022/11/02	2	62.60	2	63.90	63.30	0	1,583	0.00%
2022/11/01	4	61.80	5	62.96	63.10	-1	1,571	-0.06%
2022/10/31	0	0.00	2.4	61.50	61.80	-2.4	1,530	-0.16%
2022/10/28	1	56.40	0	0.00	56.20	1	1,509	0.07%
2022/10/26	4	57.75	4	58.10	58.20	0	1,457	0.00%
2022/10/25	5	58.10	0	0.00	58.00	5	1,444	0.35%
2022/10/24	0	0.00	1	61.00	60.00	-1	1,433	-0.07%
2022/10/21	0	0.00	4	59.60	58.70	-4	1,443	-0.28%
2022/10/20	0	0.00	2	61.30	61.00	-2	1,492	-0.13%
2022/10/19	0	0.00	5	61.00	60.60	-5	1,494	-0.33%
2022/10/18	0.1	60.70	1	60.70	60.60	-0.9	1,485	-0.06%
2022/10/14	0	0.00	0.1	58.50	58.70	-0.1	1,464	0.00%
2022/10/13	0.3	55.76	0	0.00	55.20	0.3	1,456	0.02%
2022/10/05	1	64.50	0	0.00	65.00	1	1,425	0.07%
2022/09/30	4	59.25	4	58.53	60.90	0	1,383	0.00%
2022/09/28	0	0.00	1	60.20	59.70	-1	1,402	-0.07%
2022/09/27	0	0.00	1	63.40	63.50	-1	1,407	-0.07%
2022/09/26	2	68.50	1	67.40	66.10	1	1,423	0.07%
2022/09/23	1	71.00	0	0.00	70.20	1	1,429	0.07%
2022/09/16	0.1	75.60	0	0.00	74.50	0.1	1,459	0.01%
2022/09/13	2	76.70	1	76.70	76.20	1	1,498	0.07%
2022/09/12	0	0.00	1	77.60	77.10	-1	1,525	-0.07%
2022/09/06	1	75.60	1	76.80	75.50	0	1,579	0.00%
2022/09/02	0	0.00	3	79.27	80.50	-3	1,593	-0.19%
2022/09/01	22	82.10	23	80.38	80.80	-1	1,578	-0.06%
2022/08/31	5.2	82.09	2	82.80	82.00	3.2	1,524	0.21%
2022/08/26	0	0.00	2	77.45	77.60	-2	1,501	-0.13%
2022/08/25	0	0.00	0	77.50	77.00	0	1,506	0.00%
2022/08/24	0.3	79.44	1	77.50	77.20	-0.8	1,540	-0.05%
2022/08/19	0	0.00	2	77.00	76.70	-2	1,507	-0.13%
2022/08/17	2.1	76.95	0	0.00	76.80	2.1	1,514	0.14%
2022/08/15	1	76.00	0	0.00	76.50	1	1,532	0.07%
2022/08/12	3	75.47	1	75.04	75.80	2	1,539	0.13%
2022/08/11	0	73.20	0	0.00	73.50	0	1,545	0.00%
2022/08/10	0.4	71.30	0	0.00	70.80	0.4	1,578	0.02%
2022/08/09	0.3	71.30	0	0.00	71.60	0.3	1,638	0.02%
2022/08/03	1	71.80	1	71.30	71.30	0	1,638	0.00%
2022/07/28	1	71.00	2	70.45	70.50	-1	1,747	-0.06%
2022/07/27	6	68.68	6	68.60	70.90	0	1,751	0.00%
2022/07/20	0	0.00	1	76.00	76.40	-1	1,792	-0.06%
2022/07/15	0	0.00	1	73.90	73.50	-1	1,835	-0.05%
2022/07/13	1	70.90	0	0.00	69.30	1	1,821	0.05%
2022/07/11	2	71.75	2.1	71.81	71.40	-0.1	1,825	-0.01%
2022/07/04	4	75.00	4	72.75	72.00	0	1,807	0.00%
2022/07/01	1	78.10	0	0.00	77.10	1	1,816	0.06%
2022/06/30	1	80.70	0	0.00	85.00	1	1,806	0.06%
2022/06/29	1	84.70	1	84.70	84.60	0	1,799	0.00%
2022/06/27	3	84.40	0	0.00	84.90	3	1,802	0.17%
2022/06/24	1	81.90	0	0.00	82.20	1	1,808	0.06%
2022/06/23	1	81.40	0	0.00	80.70	1	1,818	0.05%
2022/06/20	3	81.70	3	80.00	79.50	0	1,819	0.00%
2022/06/17	1	83.00	0	0.00	82.60	1	1,799	0.06%
2022/06/16	1	91.40	0	0.00	86.20	1	1,825	0.05%
2022/06/14	3	87.07	3	88.47	88.50	0	1,838	0.00%
2022/06/13	3	90.07	5	88.64	88.10	-2	1,867	-0.11%
2022/06/09	16.2	94.07	6	93.83	93.70	10.2	1,920	0.53%
2022/06/08	0.2	94.00	1.2	93.05	92.90	-1	1,988	-0.05%
2022/06/07	15.2	94.80	5	94.60	94.60	10.2	1,983	0.51%
2022/06/06	20	96.33	19.4	95.91	96.70	0.7	1,972	0.03%
2022/06/01	25.4	95.29	25	95.30	95.40	0.4	1,958	0.02%
2022/05/31	27	92.39	24	93.89	94.40	3	1,934	0.16%
2022/05/30	12	89.79	12	89.12	90.10	0	1,943	0.00%
2022/05/27	1	88.40	2	88.00	88.20	-1	1,926	-0.05%
2022/05/26	0	0.00	0.1	85.00	84.10	-0.1	1,914	0.00%
2022/05/24	0	0.00	6	85.72	83.60	-6	1,972	-0.30%
2022/05/23	5	86.80	1	86.40	85.70	4	1,975	0.20%
2022/05/19	0	0.00	1	88.00	88.00	-1	1,989	-0.05%
2022/05/17	2	85.50	0	0.00	88.80	2	1,971	0.10%
2022/05/13	0	0.00	1.1	83.50	83.60	-1.1	1,979	-0.06%
2022/05/12	1	83.10	1	81.30	81.30	0	2,035	0.00%
2022/05/11	1	81.80	0	0.00	83.40	1	2,082	0.05%
2022/05/10	3	82.60	4	82.25	82.30	-1	2,107	-0.05%
2022/05/09	1	80.20	10.5	80.64	80.00	-9.5	2,170	-0.44%
2022/05/06	4	81.93	2	81.50	82.10	2	2,175	0.09%
2022/05/05	2	84.90	0	0.00	85.30	2	2,191	0.09%
2022/05/04	6	85.95	0	0.00	84.30	6	2,143	0.28%
2022/04/29	0.2	84.60	1	84.10	84.00	-0.8	2,152	-0.04%
2022/04/28	3	85.03	2	84.00	83.90	1	2,166	0.05%
2022/04/27	5	84.02	2	83.30	83.10	3	2,167	0.14%
2022/04/26	1	89.80	0	0.00	89.80	1	2,145	0.05%
2022/04/25	1	91.70	1	93.20	92.10	0	2,135	0.00%
2022/04/22	0	0.00	1	93.40	94.00	-1	2,131	-0.05%
2022/04/20	1	90.70	0	0.00	90.60	1	2,184	0.05%
2022/04/19	2	92.90	7	92.39	91.40	-5	2,299	-0.22%
2022/04/18	0	0.00	5	91.92	91.50	-5	2,333	-0.21%
2022/04/15	3.1	94.88	0	0.00	94.40	3.1	2,345	0.13%
2022/04/13	9	97.74	2	98.05	98.00	7	2,452	0.29%
2022/04/12	0	0.00	1	97.80	97.60	-1	2,501	-0.04%
2022/04/11	2	96.20	3	96.03	95.00	-1	2,500	-0.04%
2022/04/08	1	97.40	1	97.10	97.60	0	2,513	0.00%
2022/04/07	4	95.77	0	0.00	95.70	4	2,509	0.16%
2022/04/01	0	99.30	0	0.00	98.80	0	2,510	0.00%
2022/03/31	0	0.00	2	100.50	100.50	-2	2,508	-0.08%
2022/03/30	2	102.00	2	101.50	101.50	0	2,521	0.00%
2022/03/29	1	102.50	3	102.67	103.00	-2	2,559	-0.08%
2022/03/25	3	102.17	1	102.50	103.00	2	2,609	0.08%
2022/03/24	0	100.56	0	0.00	102.00	0	2,627	0.00%
2022/03/23	2.2	102.03	1	101.50	101.50	1.2	2,726	0.04%
2022/03/22	1	102.00	1	101.50	101.50	0	2,738	0.00%
2022/03/21	10	103.45	8	102.13	101.50	2	2,741	0.07%
2022/03/18	1	102.01	2	101.00	102.50	-1	2,723	-0.04%
2022/03/17	1	98.83	5.6	100.18	101.50	-4.6	2,748	-0.17%
2022/03/16	4	96.90	2	97.05	98.00	2	2,722	0.07%
2022/03/15	1	95.31	2	95.30	93.50	-1	2,697	-0.04%
2022/03/14	1	97.00	4	97.05	97.70	-3	2,684	-0.11%
2022/03/11	8.3	98.45	4	99.45	98.20	4.3	2,642	0.16%
2022/03/10	1	103.00	2	102.75	103.00	-1	2,574	-0.04%
2022/03/09	3	100.33	1	100.50	100.50	2	2,586	0.08%
2022/03/08	2.1	100.05	5	100.00	99.60	-2.9	2,604	-0.11%
2022/03/04	32.1	108.50	0	0.00	106.00	32.1	2,595	1.24%
2022/03/03	8.1	110.39	2.1	110.74	110.00	6.1	2,628	0.23%
2022/03/02	0	105.00	0	0.00	107.00	0	2,610	0.00%
2022/03/01	0	0.00	2.3	105.20	106.50	-2.3	2,633	-0.09%
2022/02/25	10	103.50	10	102.00	101.50	0	2,676	0.00%
2022/02/24	3.4	103.54	6	101.42	101.00	-2.6	2,723	-0.10%
2022/02/23	0.1	106.50	0.1	107.00	108.00	-0.1	2,710	0.00%
2022/02/22	1	105.00	1.1	104.14	104.50	-0.1	2,759	0.00%
2022/02/17	1	112.00	2	111.51	111.50	-1	2,913	-0.03%
2022/02/16	2	109.25	0	0.00	109.00	2	2,929	0.07%
2022/02/15	5	107.80	1	108.00	107.50	4	2,937	0.14%
2022/02/14	6	109.08	1	108.50	108.50	5	2,902	0.17%
2022/02/11	3	113.84	1	113.50	113.50	2	2,876	0.07%
2022/02/10	0	0.00	2	116.25	118.00	-2	2,850	-0.07%
2022/02/09	2.3	112.47	1	114.50	114.50	1.3	2,845	0.04%
2022/02/08	0	117.00	0	0.00	116.00	0	2,795	0.00%
2022/02/07	2.3	113.08	0.1	114.00	115.00	2.2	2,876	0.08%
2022/01/26	1	116.00	23	116.52	116.50	-22	2,887	-0.76%
2022/01/25	0.1	117.50	1	116.50	116.50	-0.9	2,991	-0.03%
2022/01/24	0.3	117.00	0	0.00	118.50	0.3	3,051	0.01%
2022/01/21	3	118.83	1	117.00	117.00	2	3,215	0.06%
2022/01/20	1	119.50	0.1	122.00	121.50	0.9	3,291	0.03%
2022/01/19	1.4	119.70	11	120.68	119.50	-9.7	3,567	-0.27%
2022/01/18	2.1	122.05	1	122.50	122.00	1.1	3,646	0.03%
2022/01/17	2.4	123.82	0	0.00	124.50	2.4	3,659	0.07%
2022/01/14	1.1	122.09	2	123.25	123.00	-0.9	3,713	-0.02%
2022/01/13	2.1	118.12	1	119.50	119.50	1.1	3,747	0.03%
2022/01/12	5.2	119.84	1.1	120.91	119.00	4.1	3,707	0.11%
2022/01/11	2.2	125.85	0	0.00	125.50	2.2	3,610	0.06%
2022/01/10	0.1	130.50	1	128.00	130.50	-0.9	3,587	-0.03%
2022/01/07	4.6	130.12	4	129.75	130.50	0.6	3,580	0.02%
2022/01/06	1.1	135.59	0	0.00	136.00	1.1	3,506	0.03%
2022/01/05	0.5	140.48	1.4	139.43	138.50	-0.9	3,510	-0.03%
2022/01/04	1.3	144.88	1	144.50	144.50	0.3	3,482	0.01%
2022/01/03	5	143.50	0	0.00	143.50	5	3,523	0.14%
2021/12/30	0.4	142.00	0	0.00	142.00	0.4	3,549	0.01%
2021/12/29	1	142.50	1	142.00	142.00	0	3,609	0.00%
2021/12/28	0.5	144.01	2.2	145.81	143.00	-1.7	3,672	-0.05%
2021/12/27	0.2	141.00	1	142.00	142.50	-0.8	3,682	-0.02%
2021/12/24	3	141.83	0.3	142.50	141.50	2.8	3,727	0.07%
2021/12/23	3.2	139.63	3	141.17	141.00	0.2	3,746	0.01%
2021/12/22	0.1	139.50	1	139.50	139.50	-0.9	3,769	-0.02%
2021/12/21	0	0.00	2	136.00	137.50	-2	3,741	-0.05%
2021/12/20	5	134.60	3	133.67	133.50	2	3,731	0.05%
2021/12/17	4.5	135.88	2	136.75	137.50	2.5	3,723	0.07%
2021/12/16	3	141.49	0	0.00	142.50	3	3,647	0.08%
2021/12/15	0.1	140.00	1	140.00	140.00	-0.9	3,687	-0.03%
2021/12/14	3.2	140.03	3	139.83	139.50	0.2	3,746	0.01%
2021/12/13	1	144.00	2	147.00	144.00	-1	3,887	-0.03%
2021/12/10	0.1	143.50	1	142.50	141.50	-1	4,011	-0.02%
2021/12/09	1.2	144.23	0	0.00	144.00	1.2	4,040	0.03%
2021/12/08	0.1	146.42	0	0.00	145.00	0.1	4,087	0.00%
2021/12/07	1.1	146.49	0	0.00	146.00	1.1	4,097	0.03%
2021/12/06	0	146.00	0	145.00	144.00	0	4,114	0.00%
2021/12/03	3	145.33	2	146.50	146.00	1	4,183	0.02%
2021/12/02	0.1	147.00	1	146.00	146.00	-1	4,229	-0.02%
2021/12/01	1	146.00	0	0.00	146.50	1	4,262	0.02%
2021/11/30	2.2	149.14	3.1	150.65	147.00	-0.9	4,382	-0.02%
2021/11/29	1.1	143.25	1.1	147.90	147.00	0	4,439	0.00%
2021/11/26	6.3	144.64	2	142.50	145.00	4.3	4,498	0.10%
2021/11/25	1	150.50	2	151.50	148.00	-1	4,473	-0.02%
2021/11/24	3.2	148.56	4	149.38	149.00	-0.8	4,490	-0.02%
2021/11/23	2	154.19	7	152.29	151.00	-5	4,467	-0.11%
2021/11/22	2	156.03	1	157.50	156.00	1	4,482	0.02%
2021/11/19	4	158.13	4	159.00	156.00	0	4,636	0.00%
2021/11/18	2.3	157.43	2	155.50	156.00	0.3	4,675	0.01%
2021/11/17	4.1	156.27	3.1	156.69	157.50	1	4,698	0.02%
2021/11/16	6	154.67	2	154.00	154.50	4	4,643	0.09%
2021/11/15	1.1	153.45	0	153.00	151.50	1.1	4,594	0.02%
2021/11/12	5	153.30	4	153.50	152.50	1	4,614	0.02%
2021/11/11	1.1	151.50	3	150.33	150.00	-1.9	4,616	-0.04%
2021/11/10	0	0.00	1.1	152.00	151.50	-1.1	4,664	-0.02%
2021/11/08	3	149.50	4	151.75	149.00	-1	4,654	-0.02%
2021/11/05	2	150.00	4	150.00	152.00	-2	4,661	-0.04%
2021/11/04	5.3	150.77	3	150.18	150.00	2.3	4,693	0.05%
2021/11/03	1.1	155.09	5.1	156.98	155.00	-4	4,630	-0.09%
2021/11/02	8.4	156.24	8.1	159.80	154.00	0.3	4,621	0.01%
2021/11/01	6	159.67	10.4	160.39	161.00	-4.4	4,584	-0.10%
2021/10/29	7.7	163.18	14.2	161.94	159.50	-6.5	4,642	-0.14%
2021/10/28	7	158.65	4	158.88	158.50	3	4,492	0.07%
2021/10/27	22.3	156.79	26	158.17	161.50	-3.7	4,457	-0.08%
2021/10/26	8	148.00	11	148.77	149.00	-3	4,249	-0.07%
2021/10/25	0	142.00	1	139.50	143.00	-1	4,228	-0.02%
2021/10/22	5	138.80	4	139.75	140.00	1	4,315	0.02%
2021/10/21	5	148.00	5	148.70	143.50	0	4,357	0.00%
2021/10/20	1	143.50	1	144.50	143.50	0	4,338	0.00%
2021/10/19	1	143.00	0	143.00	143.00	1	4,470	0.02%
2021/10/15	3	139.50	2	139.26	140.00	1	4,962	0.02%
2021/10/14	17	136.50	0	0.00	136.00	17	5,063	0.34%
2021/10/13	0	0.00	1	132.00	133.50	-1	5,126	-0.02%
2021/10/12	2	138.23	2	138.25	136.50	0	5,191	0.00%
2021/10/08	11	145.27	12	142.08	142.00	-1	5,281	-0.02%
2021/10/07	6	141.17	6	142.08	141.50	0	5,378	0.00%
2021/10/06	1.1	138.68	6	137.08	137.50	-4.9	5,607	-0.09%
2021/10/05	2	131.25	1.3	135.27	138.50	0.7	5,874	0.01%
2021/10/04	0	133.50	0	0.00	132.00	0	6,024	0.00%
2021/10/01	2	136.50	10	139.00	136.50	-8	6,243	-0.13%
2021/09/30	2	140.00	6	140.50	143.50	-4	6,511	-0.06%
2021/09/29	5	141.90	1	140.00	140.50	4	6,543	0.06%
2021/09/28	2.1	148.17	1	148.00	148.00	1.1	6,625	0.02%
2021/09/27	1	149.00	0	152.00	149.50	1	6,785	0.01%
2021/09/24	42.1	150.04	1	150.50	150.50	41.1	6,839	0.60%
2021/09/23	1.3	151.10	2	149.50	150.00	-0.8	6,992	-0.01%
2021/09/22	1.3	149.62	1	151.50	149.50	0.3	7,012	0.00%
2021/09/17	1.1	146.64	2	150.00	150.50	-0.9	7,006	-0.01%
2021/09/16	10	147.84	1	149.00	144.50	9	7,056	0.13%
2021/09/15	12	150.92	6	148.83	150.00	6	7,098	0.08%
2021/09/14	1	158.00	0	0.00	159.50	1	7,042	0.01%
2021/09/13	5.1	158.43	3.2	157.66	157.00	1.9	7,067	0.03%
2021/09/10	4	162.88	2	164.25	163.50	2	7,043	0.03%
2021/09/09	1	166.00	0	0.00	165.00	1	7,066	0.01%
2021/09/08	1	163.00	5	163.90	164.00	-4	7,095	-0.06%
2021/09/07	2.1	164.71	7	166.57	165.00	-4.9	7,193	-0.07%
2021/09/06	1	173.00	1	171.00	172.00	0	7,207	0.00%
2021/09/03	6	176.17	5	174.40	174.00	1	7,311	0.01%
2021/09/02	7	175.07	2	174.00	175.00	5	7,603	0.07%
2021/09/01	0	0.00	10	172.05	175.00	-10	7,580	-0.13%
2021/08/31	1	165.00	1.1	166.06	168.50	-0.1	7,481	0.00%
2021/08/30	2.1	169.33	1	166.50	166.00	1.1	7,499	0.01%
2021/08/27	0	0.00	3	171.00	170.50	-3	7,502	-0.04%
2021/08/26	15	170.13	18	168.97	170.50	-3	7,514	-0.04%
2021/08/25	17	167.18	9.7	169.82	170.00	7.3	7,537	0.10%
2021/08/24	2	156.76	7	162.57	162.00	-5	7,398	-0.07%
2021/08/23	5	153.00	4	153.50	155.00	1	7,405	0.01%
2021/08/20	1.1	142.82	1	144.50	145.00	0.1	7,416	0.00%
2021/08/18	3.1	145.48	1	145.00	150.00	2.1	7,845	0.03%
2021/08/17	21	146.05	0	0.00	145.50	21	7,965	0.26%
2021/08/16	1.1	143.27	4	142.38	147.50	-2.9	7,970	-0.04%
2021/08/13	103.2	150.15	2.1	145.90	145.00	101.1	7,943	1.27%	大買/鉅額交易
2021/08/12	3	153.33	1	153.00	153.50	2	7,946	0.03%
2021/08/11	2.4	153.98	3	153.50	152.00	-0.6	8,010	-0.01%
2021/08/10	5.1	154.52	2	155.00	154.00	3.1	8,085	0.04%
2021/08/09	2	160.25	4	158.88	158.50	-2	8,142	-0.02%
2021/08/06	4.1	162.63	1	165.00	162.50	3.1	8,227	0.04%
2021/08/05	1.1	163.99	2	163.50	163.50	-0.9	8,291	-0.01%
2021/08/04	1.2	165.60	3	166.67	165.50	-1.8	8,341	-0.02%
2021/08/03	0.1	162.50	2	163.00	162.00	-1.9	8,289	-0.02%
2021/08/02	4	162.00	6	165.83	161.50	-2	8,306	-0.02%
2021/07/30	6	169.00	3	166.50	164.00	3	8,322	0.04%
2021/07/29	4	165.50	5	165.00	167.00	-1	8,323	-0.01%
2021/07/28	6	164.09	10	163.70	165.00	-4	8,391	-0.05%
2021/07/27	12	175.99	4	174.38	169.50	8	8,463	0.09%
2021/07/26	1	178.99	1	176.50	177.50	0	8,524	0.00%
2021/07/23	12	183.70	16	179.69	176.00	-4	8,542	-0.05%
2021/07/22	21	187.90	5.4	184.95	183.50	15.6	8,500	0.18%
2021/07/21	7.2	180.90	6	184.50	187.50	1.2	8,323	0.01%
2021/07/20	3.2	178.90	7	174.79	173.50	-3.8	8,132	-0.05%
2021/07/19	0.1	182.00	2	178.75	181.00	-1.9	8,090	-0.02%
2021/07/16	2	182.49	4.5	178.84	178.00	-2.4	8,076	-0.03%
2021/07/15	4.2	185.14	1	185.00	186.00	3.2	8,031	0.04%
2021/07/14	7.5	187.10	3.1	184.34	187.00	4.4	7,974	0.06%
2021/07/13	17.7	188.64	61	183.86	181.50	-43.3	7,875	-0.55%
2021/07/12	56	181.66	12	182.21	187.00	44	7,644	0.58%
2021/07/09	6	173.00	7	173.86	171.00	-1	7,354	-0.01%
2021/07/08	30	170.78	31	167.97	170.00	-1	7,228	-0.01%
2021/07/07	8	165.13	14.8	166.51	167.50	-6.8	7,034	-0.10%
2021/07/06	1	163.00	0	0.00	160.50	1	6,822	0.01%
2021/07/05	11	161.95	5	163.60	161.50	6	6,856	0.09%
2021/07/02	7	157.71	3	157.17	160.50	4	6,846	0.06%
2021/07/01	0	0.00	14.1	151.00	150.00	-14.1	6,993	-0.20%
2021/06/30	9	159.56	9	157.72	155.50	0	6,981	0.00%
2021/06/29	2	155.75	6	156.33	154.00	-4	6,883	-0.06%
2021/06/28	2	156.50	2	155.50	156.50	0	6,977	0.00%
2021/06/25	1	156.00	2	156.00	155.00	-1	6,965	-0.01%
2021/06/24	5	155.50	8	156.13	155.50	-3	6,906	-0.04%
2021/06/23	2	151.75	4	151.88	152.00	-2	6,737	-0.03%
2021/06/22	5	149.80	1	153.00	148.50	4	6,674	0.06%
2021/06/21	2	149.25	8.1	148.56	149.50	-6.1	6,650	-0.09%
2021/06/18	2	150.75	9	150.56	149.00	-7	6,656	-0.11%
2021/06/17	1	147.00	7	148.00	151.00	-6	6,696	-0.09%
2021/06/16	22.6	151.57	31	150.85	148.50	-8.4	6,684	-0.13%
2021/06/15	32.1	150.42	8.3	150.21	151.00	23.8	6,544	0.36%
2021/06/11	7	149.29	4	147.50	147.00	3	6,582	0.05%
2021/06/10	30.4	148.62	17.1	149.66	147.00	13.3	6,566	0.20%
2021/06/09	1	140.00	5	141.10	141.00	-4	6,218	-0.06%
2021/06/08	2	138.50	3	138.50	138.00	-1	6,244	-0.02%
2021/06/07	3	137.00	2	138.01	138.50	1	6,302	0.02%
2021/06/04	1.1	140.00	0	0.00	140.00	1.1	6,304	0.02%
2021/06/03	3	137.50	2	138.25	137.50	1	6,390	0.02%
2021/06/02	4	139.88	8	140.50	136.00	-4	6,376	-0.06%
2021/06/01	1	143.50	4	143.38	143.00	-3	6,310	-0.05%
2021/05/28	3	139.67	5	140.80	141.50	-2	6,278	-0.03%
2021/05/27	17	138.88	21	138.07	138.00	-4	6,266	-0.06%
2021/05/26	7.1	136.49	7	138.07	135.50	0.1	6,186	0.00%
2021/05/25	1	135.00	3	132.67	135.00	-2	5,925	-0.03%
2021/05/24	2	121.25	4	122.00	123.00	-2	5,848	-0.03%
2021/05/21	25	121.00	25	119.00	122.00	0	5,878	0.00%
2021/05/20	1.1	121.23	0	0.00	117.00	1.1	5,981	0.02%
2021/05/19	7.1	120.01	3	118.67	121.50	4.1	6,021	0.07%
2021/05/18	7.2	120.63	2	121.00	123.00	5.2	6,011	0.09%
2021/05/17	1.1	116.82	7	115.72	117.00	-5.9	6,035	-0.10%
2021/05/14	10.1	120.04	4	117.50	116.00	6.1	6,001	0.10%
2021/05/13	2.2	119.76	3	115.50	121.50	-0.8	6,052	-0.01%
2021/05/12	6.1	114.85	6	111.75	113.00	0.1	6,237	0.00%
2021/05/11	4.4	120.82	1	120.50	119.00	3.4	6,303	0.05%
2021/05/10	2	131.75	0	0.00	129.50	2	6,376	0.03%
2021/05/07	5.1	131.85	3	132.67	134.50	2.1	6,490	0.03%
2021/05/06	4.4	126.49	0	0.00	124.00	4.4	6,531	0.07%
2021/05/05	3.2	132.36	6	129.08	127.00	-2.8	6,646	-0.04%
2021/05/04	10.2	130.73	38	130.05	129.00	-27.9	6,867	-0.41%
2021/05/03	18.4	145.02	4	142.13	141.50	14.4	7,454	0.19%
2021/04/29	5	159.00	3	157.00	156.00	2	7,692	0.03%
2021/04/28	7	158.36	8.2	159.40	158.00	-1.2	7,845	-0.02%
2021/04/27	23	156.68	4	157.50	159.00	19	7,982	0.24%
2021/04/26	10	153.00	3	152.00	152.00	7	8,109	0.09%
2021/04/23	3	150.67	1	151.50	152.00	2	8,168	0.02%
2021/04/22	5	150.90	1	150.50	148.50	4	8,232	0.05%
2021/04/21	1	156.50	0	0.00	156.00	1	8,435	0.01%
2021/04/20	2	158.00	2.3	158.66	159.00	-0.3	8,825	0.00%
2021/04/19	0.1	157.54	2.3	155.09	158.00	-2.2	9,012	-0.02%
2021/04/16	1	154.00	1	157.00	152.50	0	9,471	0.00%
2021/04/15	1	153.00	1	153.00	156.00	0	9,474	0.00%
2021/04/14	11.3	152.85	18	153.25	155.00	-6.7	9,509	-0.07%
2021/04/13	3.2	159.94	4.2	159.39	158.50	-1	9,638	-0.01%
2021/04/12	1.1	164.09	2	170.99	163.00	-0.9	9,678	-0.01%
2021/04/09	10.1	167.04	5	166.90	164.00	5.1	9,762	0.05%
2021/04/08	7	168.86	2.1	169.27	166.50	4.9	9,878	0.05%
2021/04/07	15.2	165.88	26.9	166.77	165.50	-11.7	9,876	-0.12%
2021/04/06	3.8	155.13	5.1	155.79	157.00	-1.3	9,798	-0.01%
2021/04/01	9.1	156.26	13	155.58	153.00	-3.9	10,358	-0.04%
2021/03/31	19	153.16	4.5	154.07	156.00	14.5	10,433	0.14%
2021/03/30	2	147.25	6	148.08	149.00	-4	10,451	-0.04%
2021/03/29	5	146.20	3	147.17	147.50	2	10,529	0.02%
2021/03/26	1	144.50	0	0.00	145.50	1	10,544	0.01%
2021/03/25	1.1	141.36	2	142.00	141.00	-0.9	10,589	-0.01%
2021/03/24	4.1	143.38	4	144.00	142.50	0.1	10,613	0.00%
2021/03/23	2	142.00	1	142.50	142.50	1	10,681	0.01%
2021/03/22	11.1	141.41	11.5	141.13	141.00	-0.4	10,744	0.00%
2021/03/19	2.1	145.53	3	145.50	144.50	-0.9	10,707	-0.01%
2021/03/18	2	148.00	10	147.95	148.00	-8	10,725	-0.07%
2021/03/17	18	149.78	2	149.00	146.00	16	10,821	0.15%
2021/03/16	3	146.17	3	146.83	146.50	0	10,811	0.00%
2021/03/15	1.4	148.75	2	149.25	147.50	-0.6	10,953	-0.01%
2021/03/12	2.1	154.60	1	152.50	152.00	1.1	10,983	0.01%
2021/03/11	6	149.00	6	149.75	150.50	0	11,073	0.00%
2021/03/09	10.3	147.74	14.1	147.39	149.50	-3.8	11,559	-0.03%
2021/03/08	1	152.50	2	155.00	152.50	-1	12,197	-0.01%
2021/03/05	5	155.80	9	155.17	156.50	-4	12,262	-0.03%
2021/03/04	10.1	158.66	2	158.50	158.00	8.1	12,337	0.07%
2021/03/03	2.5	161.00	1	162.00	163.00	1.5	12,440	0.01%
2021/03/02	1	162.00	7	162.71	161.00	-6	12,817	-0.05%
2021/02/26	7.2	159.74	5	159.30	159.50	2.2	12,899	0.02%
2021/02/25	2	168.00	1	169.00	166.00	1	12,939	0.01%
2021/02/24	8	169.25	10	168.65	166.50	-2	13,244	-0.02%
2021/02/23	4	167.75	2	167.50	167.50	2	13,435	0.01%
2021/02/22	16.1	171.29	13	170.92	171.00	3.1	13,582	0.02%
2021/02/19	16	166.59	7	166.57	167.00	9	13,916	0.06%
2021/02/18	1	163.00	1	163.00	164.50	0	14,899	0.00%
2021/02/17	12.2	163.63	10	163.95	164.50	2.2	15,466	0.01%
2021/02/05	5	158.20	3	158.50	156.00	2	15,559	0.01%
2021/02/04	11.3	157.97	10	156.75	159.50	1.3	15,583	0.01%
2021/02/03	32	170.31	76	169.28	163.00	-44	15,439	-0.28%
2021/02/02	65	163.69	12	162.33	168.00	53	15,199	0.35%
2021/02/01	4	152.38	2.1	154.38	155.50	1.9	15,066	0.01%
2021/01/29	6	161.83	11	156.77	155.00	-5	14,987	-0.03%
2021/01/28	5.1	162.01	14	160.75	160.00	-8.9	14,856	-0.06%
2021/01/27	6	165.00	55	167.05	166.50	-49	14,893	-0.33%
2021/01/26	17.7	168.16	16	168.88	163.00	1.7	14,728	0.01%
2021/01/25	85.2	171.95	27	170.22	167.00	58.2	14,401	0.40%
2021/01/22	16	159.63	17	161.91	166.00	-1	13,660	-0.01%
2021/01/21	7	153.14	13	152.42	151.00	-6	13,328	-0.05%
2021/01/20	17.1	149.00	16	149.78	146.50	1.1	13,151	0.01%
2021/01/19	7	146.21	29	149.14	150.00	-22	12,974	-0.17%
2021/01/18	1.5	140.00	10	139.70	142.50	-8.5	12,790	-0.07%
2021/01/15	10	146.00	9	143.28	142.50	1	12,768	0.01%
2021/01/14	22	148.98	23	150.72	146.00	-1	12,692	-0.01%
2021/01/13	16	147.63	21	146.90	149.00	-5	12,473	-0.04%
2021/01/12	17	142.47	4	142.88	140.00	13	12,074	0.11%
2021/01/11	16	142.00	24	142.54	144.50	-8	11,881	-0.07%
2021/01/07	3	133.50	16	132.88	132.50	-13	11,486	-0.11%
2021/01/06	17	135.15	46	134.36	133.50	-29	11,728	-0.25%
2021/01/05	3	137.50	33	137.11	138.50	-30	11,645	-0.26%
2021/01/04	11	135.45	12	136.38	138.50	-1	11,776	-0.01%
2020/12/31	9	139.28	7	136.64	135.00	2	11,690	0.02%
2020/12/30	8	137.94	15	137.50	137.00	-7	11,732	-0.06%
2020/12/29	4.2	136.39	17	136.03	136.50	-12.8	11,841	-0.11%
2020/12/28	46.1	137.09	30	137.23	138.00	16.1	11,835	0.14%
2020/12/25	2.1	128.76	9	129.94	131.00	-6.9	11,339	-0.06%
2020/12/24	10.1	129.85	11	127.82	127.00	-0.9	11,406	-0.01%
2020/12/23	4.1	126.44	35	125.01	128.00	-30.9	11,591	-0.27%
2020/12/22	6.1	125.58	4	125.75	122.00	2.1	11,699	0.02%
2020/12/21	4.1	123.44	6	125.33	126.00	-1.9	11,830	-0.02%
2020/12/18	9	124.72	2	126.00	123.00	7	11,962	0.06%
2020/12/17	2.1	124.95	4	125.38	125.50	-1.9	12,014	-0.02%
2020/12/16	3.1	123.68	2	124.25	123.50	1.1	12,000	0.01%
2020/12/14	4	122.88	1	122.50	121.00	3	12,254	0.02%
2020/12/11	4	122.63	18	121.50	121.50	-14	12,564	-0.11%
2020/12/10	4	125.13	24	124.69	125.00	-20	12,969	-0.15%
2020/12/09	81	129.13	17	130.06	128.50	64	13,476	0.47%
2020/12/08	4	123.50	11	124.14	124.50	-7	13,588	-0.05%
2020/12/07	5	124.90	10	124.00	123.00	-5	13,556	-0.04%
2020/12/04	19	128.53	15	127.70	129.00	4	13,392	0.03%
2020/12/03	23	131.61	26	131.10	128.00	-3	13,218	-0.02%
2020/12/02	53	129.25	26	129.58	131.00	27	12,834	0.21%
2020/12/01	8	121.50	5	121.20	123.50	3	12,089	0.02%
2020/11/30	3	122.33	1.1	123.88	121.50	1.9	12,080	0.02%
2020/11/27	3	122.17	0	0.00	122.00	3	11,996	0.03%
2020/11/26	5	125.00	19	124.71	124.50	-14	11,870	-0.12%
2020/11/25	18	118.72	4	117.63	117.00	14	11,431	0.12%
2020/11/24	5	121.30	9	121.39	120.50	-4	11,304	-0.04%
2020/11/23	23	125.80	16	123.94	122.00	7	11,216	0.06%
2020/11/20	11	122.55	15	122.43	126.00	-4	10,951	-0.04%
2020/11/19	14	122.43	10	121.70	121.00	4	10,676	0.04%
2020/11/18	14	120.82	15	121.03	121.50	-1	10,487	-0.01%
2020/11/17	54	122.38	33	122.80	118.50	21	10,075	0.21%
2020/11/16	12	113.88	82.2	117.77	119.00	-70.2	9,131	-0.77%
2020/11/13	5	106.80	9.1	106.07	108.50	-4.1	8,563	-0.05%
2020/11/12	4	103.38	11	103.59	104.50	-7	8,433	-0.08%
2020/11/11	3	101.50	2	102.00	102.50	1	8,359	0.01%
2020/11/10	1	102.50	0	0.00	100.50	1	8,369	0.01%
2020/11/09	2	103.75	3	103.67	104.00	-1	8,364	-0.01%
2020/11/06	2	103.50	2	103.00	103.00	0	8,358	0.00%
2020/11/04	7	103.86	9	104.44	102.50	-2	8,368	-0.02%
2020/11/03	0	0.00	1	100.50	100.50	-1	8,487	-0.01%
2020/11/02	1	99.30	0	0.00	99.50	1	8,522	0.01%
2020/10/30	1	100.00	2	99.85	98.50	-1	8,509	-0.01%
2020/10/29	2	100.25	1	99.70	100.50	1	8,513	0.01%
2020/10/28	2	102.75	2	102.50	102.00	0	8,516	0.00%
2020/10/27	0	0.00	81	103.51	104.50	-81	8,513	-0.95%
2020/10/26	5	103.60	2	102.00	102.00	3	8,498	0.04%
2020/10/23	1	103.00	4	103.38	104.00	-3	8,564	-0.04%
2020/10/22	7	101.00	3	102.50	101.00	4	8,547	0.05%
2020/10/21	0	0.00	1	104.00	102.50	-1	8,582	-0.01%
2020/10/19	1	103.00	1	103.50	103.00	0	8,628	0.00%
2020/10/16	34	103.12	5	102.20	101.00	29	8,639	0.34%
2020/10/15	24	104.27	1	103.00	103.50	23	8,629	0.27%
2020/10/14	36	108.57	10	107.80	105.00	26	8,754	0.30%
2020/10/13	14	105.36	3	104.33	106.00	11	8,527	0.13%
2020/10/12	6	103.17	25	103.56	106.00	-19	8,498	-0.22%
2020/10/08	3	101.67	1	102.00	101.00	2	8,424	0.02%
2020/10/07	10	105.20	11	104.55	102.50	-1	8,470	-0.01%
2020/10/06	8	104.56	8	104.38	104.50	0	8,478	0.00%
2020/10/05	11	102.36	19	102.08	103.50	-8	8,798	-0.09%
2020/09/30	2	100.15	3	101.33	101.50	-1	9,160	-0.01%
2020/09/29	6	100.28	4	100.63	101.00	2	9,258	0.02%
2020/09/28	6	100.10	33	100.89	102.00	-27	9,259	-0.29%
2020/09/25	17	97.03	13	96.81	94.60	4	9,281	0.04%
2020/09/24	15	98.87	33	99.13	97.10	-18	9,450	-0.19%
2020/09/23	24	99.74	18	99.92	102.00	6	9,534	0.06%
2020/09/22	3	97.23	2	97.05	98.00	1	9,348	0.01%
2020/09/21	13	98.83	2	98.90	97.40	11	9,295	0.12%
2020/09/18	4	98.95	5	99.02	98.60	-1	9,229	-0.01%
2020/09/17	5	101.70	16	101.41	100.00	-11	9,114	-0.12%
2020/09/16	25	101.07	7	101.17	100.00	18	8,922	0.20%
2020/09/15	41	100.78	34	99.99	102.00	7	8,637	0.08%
2020/09/14	36	99.54	37	98.15	96.70	-1	8,137	-0.01%
2020/09/11	8	93.01	12	93.16	95.30	-4	7,562	-0.05%
2020/09/10	4	89.45	13	89.72	89.20	-9	7,233	-0.12%
2020/09/07	0	0.00	18	88.46	87.40	-18	7,315	-0.25%
2020/09/04	5	86.10	0	0.00	87.40	5	7,363	0.07%
2020/09/03	3	89.13	1	89.60	88.00	2	7,371	0.03%
2020/09/02	3	85.97	6	86.52	87.30	-3	7,348	-0.04%
2020/09/01	5	85.32	0	0.00	85.10	5	7,370	0.07%
2020/08/28	1	86.80	5	87.16	87.20	-4	7,879	-0.05%
2020/08/27	2	89.10	4	87.78	88.10	-2	7,968	-0.03%
2020/08/26	8	89.05	6	88.37	89.50	2	8,010	0.02%
2020/08/25	2	85.10	6	84.93	85.00	-4	7,989	-0.05%
2020/08/24	1	84.00	1	85.00	85.00	0	8,016	0.00%
2020/08/21	0	0.00	1	83.20	84.50	-1	8,076	-0.01%
2020/08/20	5	81.10	9	82.57	81.50	-4	8,083	-0.05%
2020/08/19	0	0.00	3	88.00	86.20	-3	8,041	-0.04%
2020/08/18	12	89.91	2	91.00	88.80	10	8,071	0.12%
2020/08/17	0	0.00	4	91.98	91.70	-4	8,058	-0.05%
2020/08/14	4	91.98	0	0.00	92.60	4	8,104	0.05%
2020/08/13	4	92.80	2	94.20	91.60	2	8,157	0.02%
2020/08/12	4	93.05	4	93.33	93.10	0	8,303	0.00%
2020/08/11	1	96.30	3	95.80	94.60	-2	8,348	-0.02%
2020/08/10	13	97.28	1	98.20	96.10	12	8,378	0.14%
2020/08/07	36	99.81	38	99.76	98.50	-2	8,401	-0.02%
2020/08/05	21	97.60	4	97.63	97.50	17	8,329	0.20%
2020/08/04	1	96.40	0	0.00	96.60	1	8,709	0.01%
2020/08/03	5	96.24	1	98.40	96.10	4	9,128	0.04%
2020/07/31	2	94.30	5	95.44	97.20	-3	9,216	-0.03%
2020/07/30	6	94.02	0	0.00	94.50	6	9,312	0.06%
2020/07/29	8	92.81	2	92.60	93.80	6	9,369	0.06%
2020/07/28	5	94.12	4	93.43	91.90	1	9,396	0.01%
2020/07/27	6	96.28	3	95.73	95.90	3	9,428	0.03%
2020/07/24	6	98.23	3	97.53	96.10	3	9,679	0.03%
2020/07/23	11	98.70	2	99.45	98.60	9	9,680	0.09%
2020/07/22	15	99.27	28	98.45	99.10	-13	9,783	-0.13%
2020/07/21	2	97.35	3	97.00	97.70	-1	9,763	-0.01%
2020/07/20	10	95.51	4	95.38	95.40	6	9,771	0.06%
2020/07/17	21	98.20	16	98.48	97.20	5	9,794	0.05%
2020/07/16	6	96.77	5	96.42	96.30	1	9,711	0.01%
2020/07/15	5	96.82	11	98.03	96.00	-6	9,738	-0.06%
2020/07/14	21	98.93	10	99.88	97.70	11	9,932	0.11%
2020/07/13	7	101.86	16	101.75	102.00	-9	9,837	-0.09%
2020/07/10	36	102.46	11	102.45	101.00	25	9,772	0.26%
2020/07/09	81	109.04	55	109.80	107.00	26	9,605	0.27%
2020/07/08	51	103.89	98	107.58	110.50	-47	9,125	-0.52%
2020/07/07	28	100.80	23	100.45	101.00	5	8,593	0.06%
2020/07/06	26	100.65	11.1	100.49	101.00	14.9	8,494	0.18%
2020/07/03	30	100.70	38.8	99.94	98.20	-8.8	8,424	-0.10%
2020/07/02	32	98.28	43	99.30	99.10	-11	8,282	-0.13%
2020/07/01	31	95.55	18.3	95.47	95.60	12.7	7,965	0.16%
2020/06/30	1	90.50	1	90.50	90.50	0	7,750	0.00%
2020/06/29	3	90.53	1	90.60	90.60	2	7,847	0.03%
2020/06/24	1	92.20	6	92.00	91.90	-5	7,896	-0.06%
2020/06/23	7.2	92.21	2	92.90	92.20	5.2	8,098	0.06%
2020/06/22	2.2	93.57	0	0.00	93.40	2.2	8,226	0.03%
2020/06/19	2.2	94.13	2	93.85	93.40	0.2	8,300	0.00%
2020/06/18	0	0.00	3	92.60	93.10	-3	8,361	-0.04%
2020/06/17	2	92.45	1	93.30	93.00	1	8,467	0.01%
2020/06/16	5	92.40	8	92.80	93.30	-3	8,585	-0.03%
2020/06/15	0	0.00	5	90.96	89.90	-5	8,755	-0.06%
2020/06/12	10	88.94	7	89.80	91.40	3	8,897	0.03%
2020/06/11	7	91.91	17	93.37	90.10	-10	9,037	-0.11%
2020/06/10	6.2	94.41	3	94.73	94.50	3.2	9,128	0.04%
2020/06/09	1	93.70	4	93.15	93.70	-3	9,272	-0.03%
2020/06/08	3	93.10	5	94.30	93.00	-2	9,412	-0.02%
2020/06/05	3	94.03	0	0.00	94.00	3	9,435	0.03%
2020/06/04	7	93.93	6.2	93.85	93.50	0.8	9,492	0.01%
2020/06/03	23	96.09	32	95.22	93.70	-9	9,494	-0.09%
2020/06/02	3	91.53	4	92.80	91.10	-1	9,284	-0.01%
2020/06/01	10	91.52	17	91.85	91.90	-7	9,379	-0.07%
2020/05/29	1	88.90	9	88.89	90.80	-8	9,702	-0.08%
2020/05/28	0	0.00	8	89.09	87.80	-8	9,720	-0.08%
2020/05/27	4	88.90	4	90.23	88.80	0	9,788	0.00%
2020/05/26	11	88.84	5	88.76	88.50	6	9,806	0.06%
2020/05/25	3	87.07	5	87.78	88.80	-2	9,789	-0.02%
2020/05/22	5	85.84	9	85.92	85.90	-4	9,781	-0.04%
2020/05/21	23	87.68	11	87.91	88.80	12	9,752	0.12%
2020/05/20	19	85.74	12	85.47	85.30	7	9,695	0.07%
2020/05/19	17	86.63	23	85.98	86.70	-6	9,667	-0.06%
2020/05/18	9	88.13	6	88.20	85.80	3	9,616	0.03%
2020/05/15	4	91.73	3	93.00	91.10	1	9,483	0.01%
2020/05/14	2	94.20	8	93.34	92.30	-6	9,493	-0.06%
2020/05/13	5	94.12	9	94.62	95.30	-4	9,489	-0.04%
2020/05/12	21	95.20	24.1	94.59	93.40	-3.1	9,548	-0.03%
2020/05/11	51	99.57	81	98.72	97.50	-30	9,540	-0.31%
2020/05/08	87	94.17	12	95.54	96.10	75	9,189	0.82%
2020/05/07	36	91.08	27	91.31	91.40	9	8,821	0.10%
2020/05/06	4	89.83	9	90.22	89.00	-5	8,781	-0.06%
2020/05/05	10	88.90	9	89.37	88.50	1	8,759	0.01%
2020/05/04	15	88.42	4	88.10	88.50	11	9,065	0.12%
2020/04/30	11	91.55	7	91.11	90.60	4	9,148	0.04%
2020/04/29	10	92.86	15.1	92.96	91.50	-5.1	9,139	-0.06%
2020/04/28	0	0.00	4	89.60	89.80	-4	8,958	-0.04%
2020/04/27	3	88.77	0	0.00	88.70	3	9,014	0.03%
2020/04/24	1	87.50	1	86.70	87.60	0	8,918	0.00%
2020/04/23	1	87.60	0	0.00	87.00	1	8,920	0.01%
2020/04/22	2	85.20	0	0.00	87.50	2	8,959	0.02%
2020/04/21	6	88.35	3	86.73	86.10	3	8,978	0.03%
2020/04/20	3	87.47	4	86.98	87.90	-1	9,018	-0.01%
2020/04/17	25	91.10	22	89.66	88.10	3	8,971	0.03%
2020/04/16	0	0.00	3	87.50	87.80	-3	8,827	-0.03%
2020/04/15	4	88.38	6	87.75	87.80	-2	8,853	-0.02%
2020/04/14	14	86.60	8	87.15	88.00	6	9,047	0.07%
2020/04/13	6	84.63	11	84.63	85.30	-5	9,083	-0.06%
2020/04/10	6	87.37	6	86.40	86.20	0	9,123	0.00%
2020/04/09	7	88.13	15.5	87.97	86.50	-8.5	9,195	-0.09%
2020/04/08	27.2	90.91	13	90.27	89.60	14.2	9,340	0.15%
2020/04/07	7	87.10	14	87.39	87.30	-7	9,232	-0.08%
2020/04/06	5	81.54	11.1	79.89	81.20	-6.1	9,085	-0.07%
2020/04/01	1	78.40	4	78.83	79.50	-3	9,076	-0.03%
2020/03/31	10	78.92	4	78.65	77.90	6	9,050	0.07%
2020/03/30	11	76.69	48	75.27	78.40	-37	9,000	-0.41%
2020/03/27	32	78.03	39	76.99	75.70	-7	8,991	-0.08%
2020/03/26	21	74.17	11	73.43	75.70	10	8,840	0.11%
2020/03/25	46.8	74.70	11	74.99	75.70	35.8	8,754	0.41%
2020/03/24	21	68.36	6	69.50	69.80	15	8,674	0.17%
2020/03/23	30	64.05	6	63.65	63.80	24	8,641	0.28%
2020/03/20	4	61.55	10	61.80	63.30	-6	8,804	-0.07%
2020/03/19	9	58.87	10	60.05	57.60	-1	8,700	-0.01%
2020/03/18	2	71.45	2	70.80	64.00	0	8,591	0.00%
2020/03/17	0	0.00	18	71.89	70.50	-18	8,513	-0.21%
2020/03/16	6	82.58	2	83.50	75.60	4	8,509	0.05%
2020/03/13	12	80.18	15	80.56	83.50	-3	8,405	-0.04%
2020/03/12	10.5	87.07	10	86.21	87.70	0.5	8,233	0.01%
2020/03/11	11	96.90	5	92.88	92.40	6	8,168	0.07%
2020/03/10	9	93.08	4	93.23	95.90	5	8,272	0.06%
2020/03/09	7	95.36	5	94.64	92.40	2	8,457	0.02%
2020/03/06	5	100.02	6	99.25	98.60	-1	8,419	-0.01%
2020/03/05	6	99.78	6	99.73	99.60	0	8,434	0.00%
2020/03/04	15	98.55	3	99.27	96.80	12	8,409	0.14%
2020/03/03	1	97.30	1	96.00	95.70	0	8,435	0.00%
2020/03/02	1	92.60	2	93.50	94.40	-1	8,804	-0.01%
2020/02/27	1	92.80	1	96.40	90.00	0	9,012	0.00%
2020/02/26	0	0.00	3	97.10	96.00	-3	8,934	-0.03%
2020/02/25	1	93.00	0	0.00	97.80	1	8,892	0.01%
2020/02/24	2	95.45	0	0.00	95.00	2	8,833	0.02%
2020/02/20	1	98.10	1	99.00	97.60	0	8,782	0.00%
2020/02/19	1	98.00	1	97.70	97.70	0	8,733	0.00%
2020/02/18	2	97.25	0	0.00	96.50	2	8,702	0.02%
2020/02/17	5	97.42	1	97.90	97.20	4	8,639	0.05%
2020/02/14	3	100.33	3	99.93	99.90	0	8,553	0.00%
2020/02/13	4	103.38	5	102.00	100.00	-1	8,543	-0.01%
2020/02/12	11	102.41	20	102.38	101.00	-9	8,589	-0.10%
2020/02/11	1	99.10	3	97.57	99.70	-2	8,629	-0.02%
2020/02/10	5	96.22	0	0.00	95.40	5	8,773	0.06%
2020/02/07	3	98.93	3	99.57	97.00	0	9,047	0.00%
2020/02/06	1	99.30	1.4	100.00	100.50	-0.4	9,113	0.00%
2020/02/05	3	99.63	3	98.33	97.80	0	9,034	0.00%
2020/02/04	4	96.08	2	96.55	96.40	2	8,705	0.02%
2020/02/03	4	87.60	2	93.30	94.90	2	8,610	0.02%
2020/01/31	1.4	91.19	0	0.00	91.20	1.4	8,511	0.02%
2020/01/30	1	87.30	5	92.30	87.30	-4	8,531	-0.05%
2020/01/20	1	96.90	1	94.80	96.90	0	8,456	0.00%
2020/01/17	3	95.90	1	94.90	94.50	2	8,431	0.02%
2020/01/16	0	0.00	4	94.30	95.30	-4	8,427	-0.05%
2020/01/15	8	96.04	8	96.21	95.80	0	8,401	0.00%
2020/01/14	3	94.73	1	95.20	95.20	2	8,835	0.02%
2020/01/13	0	0.00	1	90.70	90.70	-1	9,053	-0.01%
2020/01/10	8	89.04	1	89.20	89.30	7	9,268	0.08%
2020/01/09	4	91.85	3	91.23	91.80	1	9,510	0.01%
2020/01/08	15	92.23	18	94.33	90.20	-3	10,031	-0.03%
2020/01/07	7	99.16	3	98.83	97.60	4	10,026	0.04%
2020/01/06	4	102.38	5	101.80	100.00	-1	10,400	-0.01%
2020/01/03	6	104.08	16	103.03	101.50	-10	10,881	-0.09%
2020/01/02	16	103.97	13	104.62	105.00	3	11,064	0.03%
2019/12/31	3	99.27	1	99.50	99.50	2	10,948	0.02%
2019/12/30	10	99.25	0	0.00	99.00	10	11,076	0.09%
2019/12/27	6	101.75	2	101.25	101.50	4	11,597	0.03%
2019/12/26	5	99.96	5	100.14	100.00	0	11,658	0.00%
2019/12/25	10	99.92	7	99.79	100.00	3	11,688	0.03%
2019/12/24	4	99.15	13	99.87	98.30	-9	11,747	-0.08%
2019/12/23	9	101.20	1	103.50	99.90	8	11,804	0.07%
2019/12/20	4	105.25	2	104.25	103.50	2	11,897	0.02%
2019/12/19	5	104.60	3	104.67	105.50	2	12,162	0.02%
2019/12/18	3	109.00	3	107.33	106.00	0	12,220	0.00%
2019/12/17	11	109.41	24	109.85	109.50	-13	12,325	-0.11%
2019/12/16	3	104.83	0	0.00	104.50	3	12,218	0.02%
2019/12/13	1	105.50	1	106.00	104.50	0	12,755	0.00%
2019/12/12	11	105.41	11	105.00	104.50	0	13,105	0.00%
2019/12/11	6	105.42	3	104.50	104.00	3	13,238	0.02%
2019/12/10	1	102.00	1	102.00	102.00	0	13,436	0.00%
2019/12/09	1	104.50	1	106.00	103.50	0	13,574	0.00%
2019/12/06	4	105.38	3	105.00	105.50	1	13,831	0.01%
2019/12/05	18	104.28	7	105.21	104.00	11	14,405	0.08%
2019/12/04	15	110.07	12	107.00	107.50	3	14,663	0.02%
2019/12/03	3	108.33	13	107.35	108.50	-10	14,865	-0.07%
2019/12/02	8	105.25	0	0.00	106.00	8	15,401	0.05%
2019/11/29	11	112.59	5	111.60	111.50	6	15,404	0.04%
2019/11/28	22	113.32	20	115.25	112.00	2	15,298	0.01%
2019/11/27	23	110.89	10	111.50	111.00	13	14,921	0.09%
2019/11/26	6	104.33	7	106.71	108.50	-1	14,529	-0.01%
2019/11/22	1	95.70	0	0.00	97.40	1	14,415	0.01%
2019/11/19	1	99.10	0	0.00	97.50	1	14,688	0.01%
2019/11/15	1	100.50	0	0.00	99.90	1	14,824	0.01%
2019/11/13	1	100.50	3	100.50	102.00	-2	14,962	-0.01%
2019/11/12	3	97.00	11	97.14	98.10	-8	15,137	-0.05%
2019/11/11	19	105.39	33	105.03	103.00	-14	15,473	-0.09%
2019/11/08	10	110.95	7	110.86	108.50	3	15,364	0.02%
2019/11/07	16	110.16	4	112.50	109.50	12	15,210	0.08%
2019/11/06	15	117.77	11	116.41	115.00	4	15,132	0.03%
2019/11/05	24	121.44	5	122.90	124.00	19	14,872	0.13%
2019/11/04	6	115.75	0	0.00	115.00	6	14,941	0.04%
2019/11/01	5	111.20	0	0.00	114.50	5	15,078	0.03%
2019/10/31	5	111.10	0	0.00	108.50	5	15,118	0.03%
2019/10/30	3	110.50	0	0.00	112.00	3	15,199	0.02%
2019/10/29	5	114.20	17	108.50	109.50	-12	15,252	-0.08%
2019/10/28	3	116.00	0	0.00	116.50	3	15,252	0.02%
2019/10/25	1	114.00	0	0.00	113.50	1	15,235	0.01%
2019/10/24	6	116.50	3	114.67	115.50	3	15,301	0.02%
2019/10/23	10	117.30	1	117.50	115.00	9	15,372	0.06%
2019/10/22	68	117.49	93	118.38	119.00	-25	15,430	-0.16%
2019/10/21	83	109.59	93	112.57	113.00	-10	15,094	-0.07%
2019/10/18	27	108.69	63	109.87	108.00	-36	15,045	-0.24%
2019/10/17	38	106.58	14	105.50	110.00	24	15,039	0.16%
2019/10/16	68	106.68	74	108.80	100.50	-6	14,737	-0.04%
2019/10/15	63	106.39	24	105.94	106.00	39	14,272	0.27%
2019/10/14	17	106.79	18	106.89	107.50	-1	14,100	-0.01%
2019/10/09	14	95.19	34	98.48	100.50	-20	13,740	-0.15%
2019/10/08	19	91.02	22	91.00	91.40	-3	13,266	-0.02%
2019/10/07	5	87.98	3	88.50	88.70	2	13,351	0.01%
2019/10/04	22	88.29	29	88.08	87.60	-7	13,312	-0.05%
2019/10/03	74	89.01	51	89.39	88.30	23	13,326	0.17%
2019/10/02	17	85.01	17	85.43	85.80	0	12,862	0.00%
2019/10/01	2	84.80	4	84.08	84.70	-2	12,819	-0.02%
2019/09/27	6	83.58	8	83.08	83.90	-2	12,934	-0.02%
2019/09/26	2	84.70	0	0.00	84.40	2	12,980	0.02%
2019/09/25	6	83.60	1	83.70	83.90	5	12,975	0.04%
2019/09/24	56	85.51	64	85.90	82.60	-8	13,061	-0.06%
2019/09/23	2	87.95	1	88.60	87.50	1	12,912	0.01%
2019/09/20	17	87.02	18	86.67	87.30	-1	13,227	-0.01%
2019/09/19	41	85.97	58	86.26	86.60	-17	13,442	-0.13%
2019/09/18	36	87.04	45	87.19	86.00	-9	13,397	-0.07%
2019/09/17	36	86.13	35	86.00	85.40	1	12,890	0.01%
2019/09/16	4	82.55	3	83.07	84.00	1	12,510	0.01%
2019/09/12	39	83.51	55	82.48	82.00	-16	12,372	-0.13%
2019/09/11	19	82.18	18	80.76	80.50	1	12,101	0.01%
2019/09/10	55	81.02	63	80.99	81.20	-8	11,925	-0.07%
2019/09/09	91	80.98	82	81.55	83.00	9	11,628	0.08%
2019/09/06	39	78.79	46	78.54	78.00	-7	10,977	-0.06%
2019/09/05	26	76.97	25	76.90	76.20	1	10,564	0.01%
2019/09/04	66	73.71	46	74.76	77.10	20	10,169	0.20%
2019/09/03	6	70.42	11	70.52	70.10	-5	9,589	-0.05%
2019/08/30	2	68.30	6	67.57	67.00	-4	9,453	-0.04%
2019/08/29	3	66.37	2	66.00	67.50	1	9,601	0.01%
2019/08/28	8	65.03	8	66.28	65.90	0	9,688	0.00%
2019/08/27	0	0.00	5	66.04	66.00	-5	9,756	-0.05%
2019/08/26	7	66.07	1	66.70	66.00	6	9,649	0.06%
2019/08/23	4	69.45	0	0.00	69.50	4	9,512	0.04%
2019/08/22	2	72.20	2	71.70	71.50	0	9,384	0.00%
2019/08/21	2	70.40	5	71.12	71.40	-3	9,339	-0.03%
2019/08/20	1	72.50	6	70.67	70.50	-5	9,302	-0.05%
2019/08/19	2	70.75	1	71.30	70.80	1	9,206	0.01%
2019/08/16	5	70.86	13	70.54	70.10	-8	9,176	-0.09%
2019/08/15	17	71.67	4	71.28	71.20	13	9,143	0.14%
2019/08/14	17	75.95	35	74.77	74.20	-18	9,003	-0.20%
2019/08/13	12	71.34	5	71.36	71.30	7	8,675	0.08%
2019/08/12	1	70.80	6	71.13	71.10	-5	8,647	-0.06%
2019/08/08	9	70.51	7	71.64	71.40	2	8,592	0.02%
2019/08/07	2	69.75	2	69.50	69.90	0	8,444	0.00%
2019/08/06	10	66.59	18	64.63	69.20	-8	8,398	-0.10%
2019/08/05	8	68.11	19	69.38	66.80	-11	8,224	-0.13%
2019/08/02	7	71.70	2	71.25	72.70	5	8,045	0.06%
2019/08/01	13	72.53	0	0.00	73.50	13	7,985	0.16%
2019/07/31	1	70.10	1	71.70	71.00	0	7,850	0.00%
2019/07/30	7	71.37	14	71.19	71.70	-7	7,746	-0.09%
2019/07/29	2	73.80	0	0.00	73.80	2	7,627	0.03%
2019/07/26	1	74.30	1	74.10	74.30	0	7,588	0.00%
2019/07/24	3	73.00	9	73.60	72.80	-6	7,436	-0.08%
2019/07/23	26	74.48	10	73.37	72.80	16	7,315	0.22%
2019/07/22	31	73.65	21	72.76	74.00	10	7,166	0.14%
2019/07/19	18	70.93	27	71.36	72.40	-9	6,836	-0.13%
2019/07/18	8	68.30	8	67.90	68.90	0	6,579	0.00%
2019/07/17	18	69.75	11	69.15	69.00	7	6,507	0.11%
2019/07/16	15	69.69	5	68.96	68.50	10	6,374	0.16%
2019/07/15	16	69.63	15	69.83	69.80	1	6,340	0.02%
2019/07/12	6	72.38	6	71.65	72.00	0	6,566	0.00%
2019/07/11	9	72.47	24	72.00	72.50	-15	6,451	-0.23%
2019/07/10	2	67.15	3	67.87	68.40	-1	6,067	-0.02%
2019/07/09	7	67.36	7	67.53	67.50	0	5,994	0.00%
2019/07/08	29	66.61	12	66.02	66.40	17	5,837	0.29%
2019/07/05	10	64.92	9	64.84	65.10	1	5,746	0.02%
2019/07/04	9	65.82	10	64.26	64.00	-1	5,678	-0.02%
2019/07/03	13	66.78	14	65.66	65.00	-1	5,522	-0.02%
2019/07/02	3	64.97	28	64.28	66.00	-25	5,438	-0.46%
2019/07/01	7	65.94	4	66.13	65.60	3	5,352	0.06%
2019/06/28	2	64.55	3	64.33	64.50	-1	5,160	-0.02%
2019/06/27	54	63.70	34	61.99	65.00	20	5,060	0.40%
2019/06/26	15	59.71	15	61.28	60.20	0	4,783	0.00%
2019/06/25	9	56.86	7	57.29	57.10	2	4,876	0.04%
2019/06/24	4	56.90	2	56.85	57.40	2	5,093	0.04%
2019/06/21	1	55.80	5	56.24	56.10	-4	5,048	-0.08%
2019/06/20	2	55.65	13	55.97	56.60	-11	4,983	-0.22%
2019/06/19	5	54.66	3	54.83	55.10	2	5,046	0.04%
2019/06/18	0	0.00	1	53.00	53.00	-1	4,947	-0.02%
2019/06/17	1	52.60	2	52.70	52.80	-1	4,964	-0.02%
2019/06/13	3	52.67	7	52.10	53.00	-4	5,187	-0.08%
2019/06/12	6	52.77	5	52.88	52.10	1	5,480	0.02%
2019/06/11	2	51.80	2	51.60	52.10	0	5,405	0.00%
2019/06/10	4	51.40	22	51.23	51.50	-18	5,338	-0.34%
2019/06/06	0	0.00	2	49.98	50.80	-2	5,275	-0.04%
2019/06/05	8	49.84	6	50.35	49.95	2	5,209	0.04%
2019/06/04	2	48.45	4	48.23	48.55	-2	5,016	-0.04%
2019/06/03	0	0.00	2	48.15	48.15	-2	4,902	-0.04%
2019/05/31	3	44.07	1	44.20	43.80	2	4,754	0.04%
2019/05/28	2	41.90	2	41.75	41.90	0	4,771	0.00%
2019/05/24	1	41.50	0	0.00	41.50	1	4,878	0.02%
2019/05/23	4	40.60	4	41.04	41.25	0	4,893	0.00%
2019/05/22	1	43.55	0	0.00	41.80	1	4,936	0.02%
2019/05/21	1	40.30	1	40.65	42.20	0	5,003	0.00%
2019/05/20	11	40.65	2	40.98	41.40	9	5,012	0.18%
2019/05/17	25	44.67	30	44.33	43.80	-5	5,016	-0.10%
2019/05/15	12	47.70	11	47.28	47.50	1	5,368	0.02%
2019/05/14	34	46.34	30	46.79	46.70	4	5,442	0.07%
2019/05/13	6	48.49	7	48.44	47.80	-1	5,543	-0.02%
2019/05/10	0	0.00	1	50.70	51.00	-1	5,558	-0.02%
2019/05/06	0	0.00	9	50.81	50.70	-9	5,630	-0.16%
2019/05/03	3	52.80	1	53.10	52.70	2	5,628	0.04%
2019/05/02	3	52.43	0	0.00	53.00	3	5,637	0.05%
2019/04/30	2	50.20	2	50.70	50.50	0	5,604	0.00%
2019/04/29	0	0.00	1	49.90	50.00	-1	5,725	-0.02%
2019/04/26	17	50.99	25	50.98	51.70	-8	5,741	-0.14%
2019/04/25	1	52.40	0	0.00	52.50	1	5,731	0.02%
2019/04/24	2	53.45	0	0.00	52.90	2	5,765	0.03%
2019/04/19	0	0.00	5	53.74	54.00	-5	5,830	-0.09%
2019/04/18	70	54.31	94	54.72	53.70	-24	5,847	-0.41%
2019/04/17	35	53.16	13	52.71	52.70	22	5,583	0.39%
2019/04/12	1	51.90	2	52.10	52.00	-1	5,956	-0.02%
2019/04/10	0	0.00	22	53.94	54.00	-22	6,532	-0.34%
2019/04/09	1	54.50	8	54.19	54.00	-7	7,067	-0.10%
2019/04/08	4	54.85	13	54.91	54.30	-9	7,208	-0.12%
2019/04/03	10	53.18	8	53.10	53.30	2	7,461	0.03%
2019/04/02	15	55.75	15	54.97	54.30	0	7,776	0.00%
2019/04/01	32	55.47	10	55.16	54.00	22	7,759	0.28%
2019/03/29	8	53.94	9	54.66	54.00	-1	7,666	-0.01%
2019/03/28	31	55.27	36	56.13	52.80	-5	7,511	-0.07%
2019/03/27	22	51.72	19	52.51	53.90	3	7,012	0.04%
2019/03/26	5	48.95	5	48.75	49.00	0	6,655	0.00%
2019/03/25	1	48.80	4	48.83	48.45	-3	6,643	-0.05%
2019/03/22	13	50.22	10	50.04	49.90	3	6,623	0.05%
2019/03/21	1	48.80	0	0.00	48.85	1	6,491	0.02%
2019/03/20	2	49.20	3	49.07	48.80	-1	6,638	-0.02%
2019/03/19	1	49.10	18	49.33	49.05	-17	6,655	-0.26%
2019/03/18	5	48.69	7	48.96	48.70	-2	6,553	-0.03%
2019/03/15	28	48.77	32	48.68	47.50	-4	6,382	-0.06%
2019/03/14	1	46.30	0	0.00	46.25	1	6,063	0.02%
2019/03/12	4	46.44	0	0.00	46.00	4	6,160	0.06%
2019/03/08	1	44.85	19	44.64	45.20	-18	6,283	-0.29%
2019/03/07	0	0.00	2	45.65	45.40	-2	6,448	-0.03%
2019/03/06	2	47.25	0	0.00	46.80	2	6,502	0.03%
2019/03/05	1	47.95	1	47.50	47.50	0	6,528	0.00%
2019/03/04	2	47.08	1	46.75	47.80	1	6,592	0.02%
2019/02/27	1	46.90	0	0.00	46.90	1	6,590	0.02%
2019/02/26	1	47.65	1	47.70	47.80	0	6,617	0.00%
2019/02/25	0	0.00	9	48.60	47.80	-9	6,610	-0.14%
2019/02/21	2	48.15	5	47.95	48.45	-3	6,544	-0.05%
2019/02/20	17	48.30	0	0.00	47.95	17	6,498	0.26%
2019/02/19	10	48.30	6	48.13	48.00	4	6,403	0.06%
2019/02/18	1	47.85	2	48.40	47.60	-1	6,414	-0.02%
2019/02/15	15	48.82	7	48.39	47.55	8	6,359	0.13%
2019/02/14	3	46.57	6	46.65	46.75	-3	6,030	-0.05%
2019/02/13	28	46.76	5	45.75	46.10	23	5,949	0.39%
2019/02/12	8	45.43	9	45.82	46.20	-1	5,884	-0.02%
2019/02/11	8	44.64	0	0.00	44.55	8	5,769	0.14%
2019/01/28	3	44.45	1	44.10	44.10	2	5,802	0.03%
2019/01/25	0	0.00	12	44.31	44.15	-12	5,810	-0.21%
2019/01/23	1	43.10	0	0.00	43.30	1	5,746	0.02%
2019/01/21	11	43.36	1	43.45	42.90	10	5,709	0.18%
2019/01/17	1	43.20	0	0.00	43.05	1	5,601	0.02%
2019/01/16	1	44.40	0	0.00	44.40	1	5,581	0.02%
2019/01/14	4	45.65	6	45.15	44.70	-2	5,556	-0.04%
2019/01/11	2	45.60	3	45.42	45.25	-1	5,558	-0.02%
2019/01/10	1	46.00	1	45.50	45.50	0	5,491	0.00%
2019/01/09	0	0.00	2	46.50	45.10	-2	5,407	-0.04%
2019/01/08	8	46.01	2	45.90	45.70	6	5,307	0.11%
2019/01/07	2	46.00	3	45.28	44.15	-1	5,135	-0.02%
2019/01/04	6	44.58	4	44.78	45.00	2	5,047	0.04%
2019/01/03	0	0.00	4	47.00	45.85	-4	4,916	-0.08%
2019/01/02	35	47.93	34	48.32	48.50	1	4,756	0.02%
2018/12/28	19	46.27	15	46.45	47.90	4	4,319	0.09%
2018/12/27	9	43.94	9	43.93	43.90	0	3,808	0.00%
2018/12/26	15	44.97	23	43.07	42.00	-8	3,655	-0.22%
2018/12/25	12	44.33	21	43.58	44.85	-9	3,311	-0.27%
2018/12/24	8	41.56	1	41.75	41.75	7	2,931	0.24%
2018/12/21	2	37.90	0	0.00	39.40	2	2,892	0.07%
2018/12/20	2	39.20	4	38.98	38.50	-2	2,885	-0.07%
2018/12/19	0	0.00	1	40.70	40.15	-1	2,911	-0.03%
2018/12/13	3	43.62	3	43.48	43.00	0	2,877	0.00%
2018/12/12	2	41.00	1	42.45	42.45	1	2,716	0.04%
2018/12/06	1	41.15	1	39.50	39.50	0	2,882	0.00%
2018/12/05	16	41.92	2	41.78	41.55	14	2,854	0.49%
2018/12/03	5	41.95	4	41.74	42.45	1	2,839	0.04%
2018/11/30	5	41.16	0	0.00	40.25	5	2,770	0.18%
2018/11/29	0	0.00	2	40.00	40.40	-2	2,639	-0.08%
2018/11/28	0	0.00	1	38.15	38.60	-1	2,650	-0.04%
2018/11/27	4	37.90	3	37.77	37.95	1	2,627	0.04%
2018/11/26	1	36.50	0	0.00	36.70	1	2,557	0.04%
2018/11/23	2	37.38	2	36.78	36.15	0	2,564	0.00%
2018/11/20	1	36.00	2	36.20	36.05	-1	2,495	-0.04%
2018/11/19	2	36.58	0	0.00	36.55	2	2,480	0.08%
2018/11/15	0	0.00	1	37.05	36.20	-1	2,482	-0.04%
2018/11/14	0	0.00	1	38.30	38.00	-1	2,415	-0.04%
2018/11/09	0	0.00	5	39.65	39.35	-5	2,445	-0.20%
2018/11/07	0	0.00	4	41.80	41.35	-4	2,494	-0.16%
2018/11/06	5	41.62	3	41.35	41.00	2	2,523	0.08%
2018/11/05	3	40.83	0	0.00	40.90	3	2,478	0.12%
2018/11/01	0	0.00	4	39.75	39.80	-4	2,459	-0.16%
2018/10/31	5	38.40	0	0.00	38.40	5	2,464	0.20%
2018/10/30	1	36.30	0	0.00	36.80	1	2,458	0.04%
2018/10/26	1	36.00	0	0.00	35.90	1	2,504	0.04%
2018/10/25	3	36.38	1	37.40	36.50	2	2,539	0.08%
2018/10/16	1	41.10	0	0.00	39.95	1	2,978	0.03%
2018/10/11	5	37.50	0	0.00	37.50	5	3,112	0.16%
2018/10/05	7	44.97	0	0.00	43.55	7	3,258	0.21%
2018/10/04	1	46.00	0	0.00	46.20	1	3,325	0.03%
2018/10/03	2	48.00	0	0.00	47.70	2	3,350	0.06%
2018/09/27	1	48.80	0	0.00	48.75	1	3,577	0.03%
2018/09/26	1	49.70	0	0.00	49.40	1	3,633	0.03%
2018/09/25	0	0.00	1	48.60	49.10	-1	3,761	-0.03%
2018/09/20	0	0.00	1	47.65	46.70	-1	4,035	-0.02%
2018/09/19	2	48.03	0	0.00	47.70	2	4,123	0.05%
2018/09/17	1	48.60	0	0.00	49.00	1	4,447	0.02%
2018/09/14	5	47.50	6	48.33	48.70	-1	4,592	-0.02%
2018/09/13	6	46.55	7	45.43	46.70	-1	4,756	-0.02%
2018/09/12	12	45.60	2	46.55	45.70	10	4,871	0.21%
2018/09/11	1	49.80	0	0.00	50.50	1	4,994	0.02%
2018/09/10	6	50.40	0	0.00	49.55	6	5,604	0.11%
2018/09/07	2	54.65	4	53.60	54.50	-2	6,257	-0.03%
2018/09/06	0	0.00	1	57.20	56.30	-1	6,334	-0.02%
2018/09/05	12	58.17	12	57.47	57.00	0	6,570	0.00%
2018/09/04	8	59.14	6	58.82	57.90	2	6,611	0.03%
2018/09/03	0	0.00	1	56.60	55.80	-1	6,561	-0.02%
2018/08/31	0	0.00	1	57.30	57.50	-1	6,616	-0.02%
2018/08/30	7	58.66	8	58.38	58.00	-1	6,861	-0.01%
2018/08/29	0	0.00	1	57.80	58.00	-1	6,964	-0.01%
2018/08/28	4	58.55	1	58.40	57.60	3	7,024	0.04%
2018/08/22	3	58.20	3	58.27	57.80	0	7,151	0.00%
2018/08/21	2	57.00	0	0.00	57.40	2	7,158	0.03%
2018/08/17	0	0.00	2	57.70	55.90	-2	7,281	-0.03%
2018/08/16	2	55.95	1	55.70	56.80	1	7,284	0.01%
2018/08/15	1	59.00	2	57.40	57.40	-1	7,251	-0.01%
2018/08/14	2	56.60	1	56.70	59.00	1	7,260	0.01%
2018/08/13	11	56.41	1	56.10	55.10	10	7,271	0.14%
2018/08/10	2	59.10	2	59.00	58.70	0	7,230	0.00%
2018/08/08	2	61.50	4	61.18	60.40	-2	7,342	-0.03%
2018/08/07	3	61.20	2	60.80	61.00	1	7,403	0.01%
2018/08/06	2	59.90	0	0.00	60.60	2	7,457	0.03%
2018/08/03	5	60.00	3	60.30	60.30	2	7,509	0.03%
2018/07/31	2	58.00	0	0.00	58.50	2	7,749	0.03%
2018/07/30	2	60.85	0	0.00	57.10	2	7,696	0.03%
2018/07/27	4	62.05	1	62.50	62.20	3	7,659	0.04%
2018/07/26	0	0.00	4	62.00	62.00	-4	7,659	-0.05%
2018/07/25	2	61.85	1	61.30	61.40	1	7,631	0.01%
2018/07/23	8	61.19	1	61.40	61.00	7	7,538	0.09%
2018/07/20	1	67.60	3	67.20	67.70	-2	7,467	-0.03%
2018/07/19	0	0.00	1	68.00	68.50	-1	7,479	-0.01%
2018/07/18	3	69.63	18	69.68	69.20	-15	7,561	-0.20%
2018/07/17	2	71.30	1	71.00	71.10	1	7,634	0.01%
2018/07/16	0	0.00	1	73.40	73.00	-1	7,668	-0.01%
2018/07/13	18	75.03	5	74.98	74.10	13	7,717	0.17%
2018/07/12	8	73.40	1	73.10	74.30	7	7,777	0.09%
2018/07/11	1	71.10	1	71.20	71.50	0	7,951	0.00%
2018/07/10	0	0.00	1	71.20	71.20	-1	8,152	-0.01%
2018/07/06	3	68.97	11	67.17	70.00	-8	8,437	-0.09%
2018/07/05	5	70.20	2	70.70	69.30	3	8,417	0.04%
2018/07/04	1	71.00	5	68.72	69.50	-4	8,517	-0.05%
2018/07/03	5	71.60	9	71.26	69.30	-4	8,542	-0.05%
2018/07/02	3	74.90	3	76.57	74.00	0	8,382	0.00%
2018/06/29	2	76.95	2	76.15	76.80	0	8,241	0.00%
2018/06/28	3	76.67	0	0.00	75.00	3	8,087	0.04%
2018/06/27	17	76.99	9	76.72	75.20	8	7,997	0.10%
2018/06/26	2	72.85	5	73.16	73.30	-3	7,753	-0.04%
2018/06/25	8	75.54	1	73.60	74.00	7	7,689	0.09%
2018/06/22	4	77.63	8	77.20	74.60	-4	7,564	-0.05%
2018/06/21	10	73.59	12	74.81	74.50	-2	7,364	-0.03%
2018/06/20	10	72.62	27	70.85	70.10	-17	7,220	-0.24%
2018/06/19	62	79.45	60	77.51	75.80	2	6,988	0.03%
2018/06/15	41	77.40	25	77.96	78.70	16	6,386	0.25%
2018/06/14	13	72.46	5	72.70	71.60	8	5,697	0.14%
2018/06/13	13	70.81	2	72.90	72.80	11	5,649	0.19%
2018/06/12	0	0.00	2	69.00	68.80	-2	5,449	-0.04%
2018/06/11	2	67.60	8	68.59	67.80	-6	5,399	-0.11%
2018/06/08	0	0.00	3	69.00	69.10	-3	5,381	-0.06%
2018/06/07	10	72.11	3	71.07	70.40	7	5,354	0.13%
2018/06/06	2	68.45	2	69.50	68.80	0	5,211	0.00%
2018/06/05	3	67.47	3	67.37	66.70	0	5,110	0.00%
2018/06/04	1	68.10	2	67.90	67.40	-1	5,120	-0.02%
2018/06/01	1	67.20	0.4	67.30	67.30	0.6	5,098	0.01%
2018/05/31	2	66.00	3	65.90	66.00	-1	5,079	-0.02%
2018/05/29	1	66.30	0	0.00	66.30	1	5,095	0.02%
2018/05/28	1	66.80	11	66.83	67.70	-10	5,067	-0.20%
2018/05/25	12	66.22	2	66.15	66.30	10	5,030	0.20%
2018/05/24	2	64.75	0	0.00	64.40	2	4,960	0.04%
2018/05/23	1	64.10	0	0.00	63.60	1	4,964	0.02%
2018/05/21	0	0.00	1	64.70	64.80	-1	5,012	-0.02%
2018/05/17	1	64.00	0	0.00	63.60	1	5,028	0.02%
2018/05/16	1	64.00	0	0.00	63.40	1	5,027	0.02%
2018/05/15	0	0.00	8	66.20	65.70	-8	5,024	-0.16%
2018/05/14	6	68.40	6	68.37	68.00	0	5,097	0.00%
2018/05/11	0	0.00	1	69.60	67.50	-1	5,060	-0.02%
2018/05/10	1	68.00	3	68.93	68.60	-2	5,084	-0.04%
2018/05/09	4	68.78	3	67.87	67.20	1	5,131	0.02%
2018/05/08	6	67.55	9	68.12	67.10	-3	5,160	-0.06%
2018/05/07	3	65.60	5	65.06	64.60	-2	5,373	-0.04%
2018/05/04	5	64.68	8	64.89	64.00	-3	5,382	-0.06%
2018/05/03	2	63.45	1	62.80	62.50	1	5,331	0.02%
2018/05/02	1	62.60	0	0.00	63.30	1	5,381	0.02%
2018/04/30	2	61.85	0	0.00	62.20	2	5,457	0.04%
2018/04/27	4	62.20	11	61.71	61.00	-7	5,518	-0.13%
2018/04/26	4	61.75	2	60.90	59.70	2	5,516	0.04%
2018/04/25	6	62.45	3	61.80	62.50	3	5,500	0.05%
2018/04/24	11	60.37	4	61.20	61.90	7	5,534	0.13%
2018/04/23	8	65.39	7	66.37	65.10	1	5,446	0.02%
2018/04/20	3	69.03	14	69.80	68.80	-11	5,457	-0.20%
2018/04/19	5	72.44	3	72.83	72.00	2	5,521	0.04%
2018/04/18	12	72.00	13	71.55	72.60	-1	5,457	-0.02%
2018/04/17	14	74.04	21	73.05	71.00	-7	5,323	-0.13%
2018/04/16	19	72.26	14	72.38	73.90	5	5,120	0.10%
2018/04/13	15	69.54	17	69.91	69.50	-2	5,003	-0.04%
2018/04/12	2	68.80	11	68.56	68.10	-9	4,916	-0.18%
2018/04/11	1	65.70	0	0.00	65.60	1	4,770	0.02%
2018/04/10	1	65.80	5	67.00	65.20	-4	4,870	-0.08%
2018/04/09	0	0.00	5	65.60	65.60	-5	4,948	-0.10%
2018/04/03	0	0.00	1	59.70	59.70	-1	4,918	-0.02%
2018/04/02	0	0.00	1	60.80	60.70	-1	4,969	-0.02%
2018/03/28	0	0.00	1	62.40	62.80	-1	5,551	-0.02%
2018/03/27	2	63.40	0	0.00	62.40	2	5,731	0.03%
2018/03/26	1	63.40	1	63.30	62.60	0	5,896	0.00%
2018/03/23	4	62.38	1	62.50	63.20	3	6,013	0.05%
2018/03/22	1	66.30	1	65.80	64.20	0	6,360	0.00%
2018/03/21	1	65.50	0	0.00	65.80	1	6,585	0.02%
2018/03/19	3	64.23	0	0.00	63.60	3	6,963	0.04%
2018/03/16	4	67.70	0	0.00	65.60	4	7,111	0.06%
2018/03/15	1	68.10	1	67.60	67.30	0	7,364	0.00%
2018/03/14	1	67.80	0	0.00	67.30	1	7,818	0.01%
2018/03/13	2	68.25	1	68.00	67.60	1	8,097	0.01%
2018/03/12	2	66.90	0	0.00	66.80	2	8,360	0.02%
2018/03/08	9	64.08	1	64.20	64.20	8	9,055	0.09%
2018/03/07	0	0.00	10	62.40	62.00	-10	9,434	-0.11%
2018/03/06	1	64.40	4	63.55	63.00	-3	9,910	-0.03%
2018/03/05	3	63.50	2	65.60	63.50	1	10,312	0.01%
2018/03/02	0	0.00	5	66.10	66.00	-5	10,928	-0.05%
2018/03/01	2	68.00	2	67.90	67.30	0	11,114	0.00%
2018/02/22	5	68.20	0	0.00	68.00	5	12,907	0.04%
2018/02/21	0	0.00	6	66.67	67.80	-6	12,973	-0.05%
2018/02/12	5	63.50	0	0.00	63.20	5	13,107	0.04%
2018/02/09	7	60.63	7	63.79	63.10	0	13,187	0.00%
2018/02/08	1	64.00	2	64.00	64.00	-1	13,132	-0.01%
2018/02/06	6	68.98	2	65.55	65.30	4	13,028	0.03%
2018/02/05	0	0.00	15	70.00	72.50	-15	12,926	-0.12%
2018/02/02	3	74.50	7	74.01	73.10	-4	12,932	-0.03%
2018/02/01	8	73.48	7	73.50	73.90	1	12,910	0.01%
2018/01/31	10	72.19	4	72.80	72.50	6	12,812	0.05%
2018/01/30	12	73.62	34	73.36	71.60	-22	12,766	-0.17%
2018/01/26	1	69.50	0	0.00	69.60	1	12,561	0.01%
2018/01/25	4	68.40	3	69.03	69.70	1	12,866	0.01%
2018/01/24	6	68.75	0	0.00	68.70	6	12,819	0.05%
2018/01/23	2	71.80	0	0.00	70.20	2	12,762	0.02%
2018/01/22	3	71.60	3	71.43	71.50	0	12,869	0.00%
2018/01/19	0	0.00	3	70.63	70.80	-3	12,893	-0.02%
2018/01/17	0	0.00	1	70.80	72.30	-1	13,148	-0.01%
2018/01/16	4	73.05	9	72.42	71.30	-5	13,100	-0.04%
2018/01/15	8	70.60	10	70.39	71.70	-2	12,963	-0.02%
2018/01/12	0	0.00	1	68.10	68.50	-1	12,811	-0.01%
2018/01/11	6	67.85	0	0.00	67.90	6	12,812	0.05%
2018/01/10	2	68.20	2	67.70	67.40	0	12,790	0.00%
2018/01/09	8	68.78	5	71.26	68.80	3	12,750	0.02%
2018/01/08	2	72.90	2	73.00	71.90	0	12,615	0.00%
2018/01/05	5	73.74	8	74.49	73.60	-3	12,565	-0.02%
2018/01/04	10	73.27	3	72.70	73.20	7	12,503	0.06%
2018/01/03	9	71.40	11	72.14	74.50	-2	12,357	-0.02%
2018/01/02	2	68.80	3	67.80	69.10	-1	12,118	-0.01%