宏捷科 (8086)-元大-斗信券商分點個股進出

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
139.0
漲跌
▲3.5
漲幅
+2.58%
成交量
2,866張
產業
上櫃半導體類股
1336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－元大-斗信券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗信券商分點個股進出
元大-斗信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
2024/05/03	5	139.80	3.2	138.69	139.00	1.8	6,128	0.03%
2024/05/02	1.3	136.84	0	0.00	135.50	1.3	6,131	0.02%
2024/04/30	2	140.01	1	138.00	138.00	1	6,128	0.02%
2024/04/29	0	0.00	2	132.75	137.00	-2	6,095	-0.03%
2024/04/26	0	0.00	3	130.17	130.00	-3	6,101	-0.05%
2024/04/25	2	130.75	3.2	129.03	129.50	-1.2	6,159	-0.02%
2024/04/24	9	132.39	0	0.00	133.00	9	6,199	0.15%
2024/04/23	0	0.00	2	129.50	129.50	-2	6,231	-0.03%
2024/04/22	3	128.17	13	126.69	126.50	-10	6,254	-0.16%
2024/04/19	9	131.94	9	130.39	130.50	0	6,244	0.00%
2024/04/18	2	135.54	1	138.00	136.00	1	6,235	0.02%
2024/04/17	6.1	135.19	7	136.93	137.00	-0.9	6,273	-0.02%
2024/04/16	4	133.25	2	132.00	132.00	2	6,267	0.03%
2024/04/15	5	137.21	4	137.25	137.00	1	6,267	0.02%
2024/04/12	5.1	142.19	3	139.33	139.50	2.1	6,300	0.03%
2024/04/11	4.1	142.98	3	141.17	142.00	1.1	6,385	0.02%
2024/04/10	5	145.30	4	145.00	145.50	1	6,613	0.02%
2024/04/09	5.1	145.90	5	145.20	145.50	0.1	6,700	0.00%
2024/04/08	8.2	150.48	6	145.67	146.00	2.2	6,701	0.03%
2024/04/03	8.1	151.27	8	152.88	153.00	0.1	6,653	0.00%
2024/04/02	3	146.17	7	149.21	150.00	-4	6,505	-0.06%
2024/04/01	5.1	146.59	2	148.49	146.00	3.1	6,500	0.05%
2024/03/29	2	143.50	2	144.00	144.00	0	6,539	0.00%
2024/03/28	4	146.63	3	143.50	143.00	1	6,631	0.02%
2024/03/27	1	148.52	1	148.00	147.50	0	6,657	0.00%
2024/03/26	3	151.83	7	151.21	148.00	-4	6,672	-0.06%
2024/03/25	12.1	154.54	6	155.25	154.00	6.1	6,721	0.09%
2024/03/22	1	146.50	3	150.33	152.00	-2	6,761	-0.03%
2024/03/21	4	146.88	8	147.06	146.50	-4	6,791	-0.06%
2024/03/20	8.2	152.45	0	0.00	148.00	8.2	6,725	0.12%
2024/03/19	30	158.30	38.3	158.32	158.00	-8.3	6,646	-0.12%
2024/03/18	0.1	158.00	2	158.50	158.00	-2	6,507	-0.03%
2024/03/15	11.3	151.72	7	154.00	153.50	4.3	6,533	0.07%
2024/03/14	16.1	149.90	12	149.04	148.00	4.1	6,492	0.06%
2024/03/13	10	155.50	13	152.65	153.50	-3	6,499	-0.05%
2024/03/12	14	159.79	25	158.16	157.50	-11	6,554	-0.17%
2024/03/11	7	155.43	17	153.32	154.50	-10	6,616	-0.15%
2024/03/08	21	151.12	24	147.35	148.00	-3	6,843	-0.04%
2024/03/07	32.1	160.01	17.4	161.38	155.50	14.7	6,863	0.21%
2024/03/06	11.2	152.79	12.1	154.45	156.50	-0.9	6,810	-0.01%
2024/03/05	34	156.07	44.2	158.80	153.00	-10.2	7,132	-0.14%
2024/03/04	27.1	149.17	18.1	151.07	149.50	9	6,935	0.13%
2024/03/01	17.2	145.86	25	148.24	149.00	-7.8	7,028	-0.11%
2024/02/29	5	138.50	10	139.80	141.50	-5	7,376	-0.07%
2024/02/27	12	140.38	10	140.50	137.50	2	7,583	0.03%
2024/02/26	7	139.86	11	140.68	141.50	-4	7,726	-0.05%
2024/02/23	6.3	142.36	7.1	143.14	142.00	-0.8	7,717	-0.01%
2024/02/22	27	148.78	5	145.00	145.50	22	7,700	0.29%
2024/02/21	14	148.32	18.1	149.89	147.50	-4.1	7,663	-0.05%
2024/02/20	37	145.66	27.2	145.76	143.50	9.8	7,390	0.13%
2024/02/19	19	142.76	21.5	144.43	146.00	-2.5	7,152	-0.04%
2024/02/16	10	130.25	10	131.75	133.00	0	6,911	0.00%
2024/02/15	11.2	128.45	13	130.23	131.00	-1.9	6,907	-0.03%
2024/02/05	5.8	127.07	13.1	128.27	127.50	-7.3	6,912	-0.11%
2024/02/02	15.1	125.01	15.2	126.14	123.00	-0.1	7,017	0.00%
2024/02/01	17	123.41	14.2	124.85	124.50	2.8	7,181	0.04%
2024/01/31	3	122.50	16.2	123.82	124.00	-13.2	7,284	-0.18%
2024/01/30	5	117.00	26.2	119.14	121.00	-21.2	7,457	-0.28%
2024/01/29	10	117.40	10	118.50	117.00	0	7,574	0.00%
2024/01/26	5	115.50	10	117.25	117.00	-5	7,741	-0.06%
2024/01/25	16	118.56	5	121.00	115.50	11	7,829	0.14%
2024/01/24	3	118.00	3	119.00	118.00	0	8,076	0.00%
2024/01/23	10	117.60	3	117.50	117.00	7	8,270	0.08%
2024/01/22	3	115.50	13	117.73	118.50	-10	8,375	-0.12%
2024/01/19	5	113.40	5	114.20	115.00	0	8,337	0.00%
2024/01/18	6	115.50	0	0.00	113.00	6	8,290	0.07%
2024/01/17	2	117.00	18	118.61	116.50	-16	8,260	-0.19%
2024/01/16	17	115.26	7.1	116.15	116.50	9.9	8,224	0.12%
2024/01/15	4	113.75	11	115.77	116.50	-7	8,198	-0.09%
2024/01/12	6	113.75	0	0.00	113.50	6	8,208	0.07%
2024/01/11	5	114.40	5	115.50	114.50	0	8,179	0.00%
2024/01/10	5	115.20	1.4	115.14	115.50	3.6	8,148	0.04%
2024/01/09	2	117.00	2	117.50	117.00	0	8,130	0.00%
2024/01/08	12	118.17	5	120.00	117.00	7	8,104	0.09%
2024/01/05	16	117.75	11	117.91	117.00	5	8,054	0.06%
2024/01/04	40.2	121.11	22	119.30	118.50	18.2	7,944	0.23%
2024/01/03	31.2	121.87	22.1	122.35	120.00	9.1	7,701	0.12%
2024/01/02	5	129.90	1	131.00	129.00	4	7,612	0.05%
2023/12/29	1.1	131.41	10	130.85	131.00	-8.9	7,661	-0.12%
2023/12/28	6	129.92	2	129.00	128.00	4	7,880	0.05%
2023/12/27	11.2	129.89	11.2	131.15	132.00	0	7,841	0.00%
2023/12/26	14.1	129.68	7.1	130.05	130.00	7	7,810	0.09%
2023/12/25	4.2	128.86	12	127.18	129.50	-7.8	7,736	-0.10%
2023/12/22	3.2	122.72	15	123.40	123.50	-11.8	7,629	-0.15%
2023/12/21	16	119.63	16	119.94	119.00	0	7,557	0.00%
2023/12/20	23	121.65	3	122.00	122.00	20	7,532	0.27%
2023/12/19	16.1	124.37	16	124.84	122.50	0.1	7,433	0.00%
2023/12/18	15	130.26	20	130.93	129.50	-5	7,350	-0.07%
2023/12/15	0	0.00	9	135.33	134.50	-9	7,320	-0.12%
2023/12/14	39	135.15	25	135.04	134.00	14	7,408	0.19%
2023/12/13	23	136.70	22	136.36	136.00	1	7,405	0.01%
2023/12/12	15	139.27	7	138.21	138.00	8	7,399	0.11%
2023/12/11	2	140.75	6	141.42	140.50	-4	7,360	-0.05%
2023/12/08	3.3	140.18	8	141.25	139.00	-4.7	7,394	-0.06%
2023/12/07	18	141.03	16	139.59	137.50	2	7,512	0.03%
2023/12/06	13	139.73	12	140.92	142.00	1	7,637	0.01%
2023/12/05	30	137.80	31	137.73	139.00	-1	7,538	-0.01%
2023/12/04	15	138.20	14	138.75	139.50	1	7,401	0.01%
2023/12/01	26	137.40	30	137.28	137.50	-4	7,428	-0.05%
2023/11/30	16	138.47	24	138.83	139.00	-8	7,508	-0.11%
2023/11/29	17	129.59	17	129.74	130.50	0	7,336	0.00%
2023/11/28	15	126.27	11.3	126.93	127.50	3.7	7,309	0.05%
2023/11/27	38	135.11	26.2	132.42	125.50	11.8	7,161	0.16%
2023/11/24	9	128.28	9	132.90	139.00	0	6,737	0.00%
2023/11/22	24	122.52	13	122.12	122.50	11	6,286	0.17%
2023/11/21	15	123.47	24	123.35	124.00	-9	6,247	-0.14%
2023/11/20	14	123.57	22	123.07	123.00	-8	6,208	-0.13%
2023/11/17	18	128.25	21	128.48	127.00	-3	6,142	-0.05%
2023/11/16	15	129.17	16.7	128.25	129.50	-1.7	6,124	-0.03%
2023/11/15	23	130.09	22	130.77	129.00	1	6,074	0.02%
2023/11/14	21	128.88	22.1	130.26	131.00	-1.1	6,020	-0.02%
2023/11/13	12	131.08	11.1	132.10	131.00	0.9	5,958	0.01%
2023/11/10	26.1	129.71	27	130.44	132.00	-0.9	5,855	-0.02%
2023/11/09	20	128.18	21	127.66	129.50	-1	5,621	-0.02%
2023/11/08	5	121.11	8	122.05	123.00	-3	5,388	-0.06%
2023/11/07	8	121.38	10.2	122.37	120.00	-2.1	5,235	-0.04%
2023/11/06	3.2	116.32	7	116.64	116.50	-3.9	4,945	-0.08%
2023/11/03	6	113.17	5	113.50	112.00	1	4,829	0.02%
2023/11/02	8	112.13	10	112.00	112.00	-2	4,675	-0.04%
2023/11/01	19	112.53	16.1	112.88	112.50	3	4,719	0.06%
2023/10/31	5	106.80	16	109.03	112.50	-11	4,614	-0.24%
2023/10/30	10	103.80	14	102.79	102.50	-4	4,409	-0.09%
2023/10/27	7	95.73	5	95.80	95.80	2	4,291	0.05%
2023/10/26	5	96.34	3.3	96.13	96.00	1.8	4,311	0.04%
2023/10/25	2.3	99.77	2	100.00	99.80	0.3	4,325	0.01%
2023/10/24	9	98.33	6	97.20	97.50	3	4,317	0.07%
2023/10/23	5	99.60	5	98.30	98.80	0	4,354	0.00%
2023/10/20	7	99.10	6	98.92	99.00	1	4,363	0.02%
2023/10/19	7	102.50	7	101.50	101.50	0	4,417	0.00%
2023/10/18	5	104.90	5	104.50	104.50	0	4,446	0.00%
2023/10/17	4	107.50	4	104.50	104.50	0	4,526	0.00%
2023/10/16	2	105.50	5	107.00	107.50	-3	4,590	-0.07%
2023/10/13	5	106.90	5	106.70	106.50	0	4,614	0.00%
2023/10/12	2	105.25	4	107.13	107.50	-2	4,638	-0.04%
2023/10/11	5	106.90	11	104.55	104.50	-6	4,650	-0.13%
2023/10/06	5	108.00	4	107.75	107.50	1	4,674	0.02%
2023/10/05	7	108.79	4	107.50	107.50	3	4,711	0.06%
2023/10/04	24	112.58	22.1	113.31	109.00	1.9	4,741	0.04%
2023/10/03	1	109.50	0	0.00	108.50	1	4,573	0.02%
2023/10/02	0	0.00	1	110.00	109.50	-1	4,710	-0.02%
2023/09/28	1.1	108.55	6	108.67	107.50	-5	4,924	-0.10%
2023/09/27	3	107.50	3	108.17	108.00	0	5,086	0.00%
2023/09/26	2	110.50	1	111.50	108.50	1	5,103	0.02%
2023/09/25	2	111.50	5	110.60	111.00	-3	5,119	-0.06%
2023/09/22	4	110.63	6	111.75	111.50	-2	5,146	-0.04%
2023/09/21	6	110.50	5.1	110.00	110.50	0.9	5,139	0.02%
2023/09/20	3	112.00	1	112.00	112.50	2	5,107	0.04%
2023/09/19	8	115.81	11	115.00	113.50	-3	5,073	-0.06%
2023/09/18	0	0.00	8	119.31	119.00	-8	4,963	-0.16%
2023/09/15	3	116.83	4	117.50	117.00	-1	4,928	-0.02%
2023/09/14	7	118.00	2	117.50	118.00	5	4,887	0.10%
2023/09/13	13	118.65	6	118.25	118.00	7	4,824	0.15%
2023/09/12	12	118.08	19	120.95	120.50	-7	4,754	-0.15%
2023/09/11	37.3	120.32	29.2	121.13	117.50	8.1	4,616	0.18%
2023/09/08	6.1	114.93	10.8	115.78	116.50	-4.7	4,370	-0.11%
2023/09/07	7.1	116.14	7	117.14	115.00	0.1	4,311	0.00%
2023/09/06	5.1	112.25	5	114.20	114.00	0.1	4,118	0.00%
2023/09/05	14	111.93	16	111.31	112.00	-2	3,955	-0.05%
2023/09/04	21	100.93	22	106.24	110.00	-1	3,740	-0.03%
2023/09/01	8	100.62	23	98.88	100.00	-15	3,578	-0.42%
2023/08/31	10.1	97.11	6	97.47	97.00	4.1	3,519	0.12%
2023/08/30	13	97.63	7	96.33	97.70	6	3,555	0.17%
2023/08/29	2	90.80	2	91.10	91.70	0	3,535	0.00%
2023/08/28	7	91.46	2	91.15	90.60	5	3,558	0.14%
2023/08/25	2	92.65	2	94.00	93.20	0	3,585	0.00%
2023/08/24	7	94.77	5.1	94.68	94.40	1.9	3,576	0.05%
2023/08/23	0.3	93.63	8	91.83	94.60	-7.7	3,561	-0.22%
2023/08/22	0	0.00	1	88.30	90.40	-1	3,524	-0.03%
2023/08/21	3	87.33	3	87.73	87.50	0	3,506	0.00%
2023/08/18	7.2	88.69	5	87.50	87.50	2.2	3,505	0.06%
2023/08/17	4	87.25	5	89.28	89.90	-1	3,515	-0.03%
2023/08/16	4	87.63	4	88.40	88.90	0	3,512	0.00%
2023/08/15	11	89.44	7	87.86	88.00	4	3,502	0.11%
2023/08/14	6	90.95	2	92.40	89.50	4	3,488	0.12%
2023/08/11	4	93.53	0	0.00	91.80	4	3,487	0.11%
2023/08/10	5	94.18	2	95.69	93.60	3	3,487	0.09%
2023/08/09	8	96.93	0	0.00	94.90	8	3,499	0.23%
2023/08/08	4	98.68	2	99.40	99.20	2	3,431	0.06%
2023/08/07	0.2	100.00	3	99.97	100.00	-2.8	3,397	-0.08%
2023/08/04	19	97.56	27	97.41	99.50	-8	3,254	-0.25%
2023/08/02	2	93.15	3	92.80	90.50	-1	3,095	-0.03%
2023/08/01	8	91.96	5.2	92.36	92.50	2.9	3,084	0.09%
2023/07/31	3	93.93	9	93.70	92.30	-6	3,097	-0.19%
2023/07/28	2.2	92.92	3	92.93	91.60	-0.9	3,081	-0.03%
2023/07/27	0.1	91.70	0	0.00	91.10	0.1	3,068	0.00%
2023/07/26	9	92.76	0	0.00	90.00	9	3,101	0.29%
2023/07/25	2	95.65	1	95.50	95.50	1	3,086	0.03%
2023/07/24	8	96.99	6	99.42	95.90	2	3,095	0.06%
2023/07/21	4	97.45	1	97.80	97.50	3	3,030	0.10%
2023/07/20	2	100.75	9	100.04	100.00	-7	3,024	-0.23%
2023/07/19	6	97.40	4	100.50	96.20	2	2,932	0.07%
2023/07/18	4	96.23	2	97.25	96.50	2	2,905	0.07%
2023/07/14	3	98.03	0	0.00	97.60	3	2,935	0.10%
2023/07/13	9	98.90	3	100.00	97.60	6	2,963	0.20%
2023/07/12	37	103.85	31	99.98	99.20	6	2,963	0.20%
2023/07/11	4	100.50	3.1	102.50	103.00	0.9	2,923	0.03%
2023/07/10	3	98.80	3	99.93	99.90	0	2,853	0.00%
2023/07/07	11.2	97.12	12	98.50	96.40	-0.8	2,797	-0.03%
2023/07/06	15	95.39	22	97.70	101.00	-7	2,753	-0.25%
2023/07/05	10	97.91	11.2	95.26	93.90	-1.2	2,569	-0.05%
2023/07/04	0	0.00	1.1	92.44	92.20	-1.1	2,486	-0.04%
2023/07/03	2	89.60	2.2	91.01	91.30	-0.2	2,511	-0.01%
2023/06/30	0	0.00	1	90.70	90.30	-1	2,543	-0.04%
2023/06/29	2	88.00	0	0.00	88.50	2	2,648	0.08%
2023/06/28	0.3	87.80	0	0.00	88.00	0.3	2,944	0.01%
2023/06/26	1.1	86.13	0	0.00	86.30	1.1	3,127	0.03%
2023/06/21	2.1	87.27	1	87.30	87.10	1.1	3,190	0.03%
2023/06/19	2	89.25	0	0.00	89.30	2	3,181	0.06%
2023/06/16	3	90.87	2	90.80	90.50	1	3,177	0.03%
2023/06/15	2	91.45	5	91.48	92.00	-3	3,176	-0.09%
2023/06/14	3.1	89.33	1	88.80	88.60	2.1	3,176	0.06%
2023/06/13	3	90.80	1	90.40	90.70	2	3,171	0.06%
2023/06/12	1	90.00	0	0.00	89.80	1	3,162	0.03%
2023/06/09	1	90.50	0	0.00	90.30	1	3,153	0.03%
2023/06/08	6.1	90.52	2.5	92.75	90.10	3.6	3,136	0.11%
2023/06/07	8	93.90	9.5	93.19	93.20	-1.5	3,092	-0.05%
2023/06/06	6	88.77	4.1	89.53	89.60	1.9	2,970	0.06%
2023/06/05	7	89.43	6	90.12	90.00	1	2,919	0.03%
2023/06/02	1	88.10	8.1	87.55	88.10	-7.1	2,829	-0.25%
2023/06/01	1	84.90	1	83.20	84.10	0	2,751	0.00%
2023/05/31	4.2	82.84	10	83.27	82.90	-5.8	2,754	-0.21%
2023/05/30	2	80.75	0	0.00	81.00	2	2,709	0.07%
2023/05/26	7	81.30	3	81.53	81.30	4	2,705	0.15%
2023/05/25	1	80.40	0	0.00	80.00	1	2,704	0.04%
2023/05/24	1	80.20	0	0.00	80.70	1	2,717	0.04%
2023/05/22	0	0.00	4	79.75	80.20	-4	2,834	-0.14%
2023/05/19	1	77.80	0	0.00	78.00	1	2,833	0.04%
2023/05/18	2	77.55	2	77.95	78.00	0	2,834	0.00%
2023/05/17	4	77.38	0	0.00	77.40	4	2,828	0.14%
2023/05/16	2	77.70	0	0.00	77.20	2	2,814	0.07%
2023/05/15	3	77.53	1	76.80	76.80	2	2,805	0.07%
2023/05/10	0	0.00	1	80.40	80.40	-1	2,821	-0.04%
2023/05/09	2	79.50	1	78.90	78.80	1	2,816	0.04%
2023/05/08	0	0.00	3	81.17	81.00	-3	2,812	-0.11%
2023/05/05	2	80.85	3	80.60	80.10	-1	2,834	-0.04%
2023/05/04	4	82.33	1	81.70	81.20	3	2,828	0.11%
2023/05/03	3	82.83	1	83.30	82.10	2	2,846	0.07%
2023/05/02	7	84.89	6	85.57	84.30	1	2,862	0.03%
2023/04/28	6	82.72	11	83.16	82.80	-5	2,943	-0.17%
2023/04/26	6	82.00	0	0.00	82.00	6	2,971	0.20%
2023/04/20	1	94.00	1	91.40	90.60	0	2,945	0.00%
2023/04/19	3	94.37	4	94.85	94.10	-1	3,037	-0.03%
2023/04/18	0	93.30	1	93.10	93.00	-1	3,004	-0.03%
2023/04/17	1	92.90	1	93.60	93.90	0	3,010	0.00%
2023/04/14	1	90.40	0	0.00	90.40	1	2,968	0.03%
2023/04/12	0	0.00	0.2	92.50	93.40	-0.2	2,911	-0.01%
2023/04/10	4	90.93	3	91.13	91.00	1	2,772	0.04%
2023/04/06	1.2	88.49	2	89.05	89.00	-0.8	2,638	-0.03%
2023/03/31	4	85.48	4	86.25	87.20	0	2,585	0.00%
2023/03/30	5	86.54	4	87.33	87.80	1	2,526	0.04%
2023/03/29	24	86.88	25	87.16	85.10	-1	2,387	-0.04%
2023/03/28	9	81.52	9.2	82.33	82.30	-0.2	2,095	-0.01%
2023/03/27	0.2	82.80	3	81.43	82.80	-2.8	1,974	-0.14%
2023/03/24	2	80.50	2.4	80.43	80.90	-0.4	1,894	-0.02%
2023/03/23	0	78.50	1	78.60	78.10	-1	1,841	-0.05%
2023/03/22	1	77.60	2	78.05	78.10	-1	1,842	-0.05%
2023/03/21	0	0.00	2	77.70	78.00	-2	1,844	-0.11%
2023/03/20	2	77.80	1	78.50	77.30	1	1,850	0.05%
2023/03/17	3	76.83	2	76.65	77.00	1	1,844	0.05%
2023/03/16	0	72.10	0	0.00	72.10	0	1,803	0.00%
2023/03/15	0	0.00	1	75.40	74.00	-1	1,808	-0.06%
2023/03/14	0.1	74.90	1	75.00	74.10	-1	1,819	-0.05%
2023/03/13	1	73.90	0	0.00	75.50	1	1,855	0.05%
2023/03/10	0	0.00	2	75.45	75.30	-2	1,871	-0.11%
2023/03/09	5	78.66	3	78.00	77.80	2	1,897	0.11%
2023/03/08	0	0.00	2	78.75	78.90	-2	1,918	-0.10%
2023/03/07	4	78.58	3	78.57	78.50	1	1,953	0.05%
2023/03/06	0	0.00	5	78.98	79.30	-5	1,982	-0.25%
2023/03/03	1	77.10	2	77.05	77.50	-1	2,067	-0.05%
2023/03/02	3	76.87	0	0.00	76.60	3	2,322	0.13%
2023/02/24	3	77.57	3	76.70	76.70	0	2,435	0.00%
2023/02/23	0	78.30	0.3	78.20	78.00	-0.3	2,420	-0.01%
2023/02/22	0.1	77.90	0	0.00	77.50	0.1	2,422	0.00%
2023/02/21	6	80.38	0.1	79.50	79.20	5.9	2,423	0.24%
2023/02/20	1.1	78.61	5.2	78.31	81.00	-4.1	2,353	-0.17%
2023/02/16	0	0.00	2	77.50	77.10	-2	2,312	-0.09%
2023/02/14	1	76.70	0	0.00	76.20	1	2,405	0.04%
2023/02/13	1	77.10	0	77.10	76.30	1	2,419	0.04%
2023/02/10	1	75.20	0	0.00	76.30	1	2,431	0.04%
2023/02/09	4	77.60	0.2	77.40	77.30	3.8	2,420	0.16%
2023/02/08	2.2	78.31	3	78.77	78.80	-0.8	2,417	-0.03%
2023/02/07	0	77.30	0	0.00	77.30	0	2,404	0.00%
2023/02/06	1	75.20	1.5	77.00	76.70	-0.5	2,413	-0.02%
2023/02/03	2	76.85	5	76.68	75.60	-3	2,440	-0.12%
2023/02/02	2	78.45	1.1	78.64	78.40	0.9	2,458	0.04%
2023/02/01	1.7	78.97	0	0.00	77.90	1.7	2,486	0.07%
2023/01/31	2	79.20	0	0.00	79.50	2	2,460	0.08%
2023/01/30	3	79.70	7	79.31	79.90	-4	2,435	-0.16%
2023/01/17	2.1	72.32	1	72.42	74.20	1.1	2,326	0.05%
2023/01/16	1	71.19	1	70.20	69.90	0	2,254	0.00%
2023/01/13	2	71.25	2	70.65	70.50	0	2,238	0.00%
2023/01/12	0	73.76	0	0.00	72.50	0	2,229	0.00%
2023/01/11	0.2	74.19	1	74.20	74.10	-0.8	2,223	-0.03%
2023/01/10	7.2	73.88	2	74.25	74.20	5.2	2,221	0.23%
2023/01/09	4	74.45	5	74.92	75.20	-1	2,193	-0.05%
2023/01/06	1	73.20	1	73.30	73.10	0	2,076	0.00%
2023/01/05	1	72.30	1	73.00	71.90	0	2,069	0.00%
2023/01/04	1	70.20	4	70.50	70.80	-3	2,021	-0.15%
2023/01/03	0	0.00	1	69.30	69.10	-1	2,013	-0.05%
2022/12/30	3	68.83	3	68.10	68.10	0	2,013	0.00%
2022/12/29	1	66.50	2	69.00	69.10	-1	2,026	-0.05%
2022/12/28	0	0.00	1	67.80	66.90	-1	2,073	-0.05%
2022/12/27	2	69.05	0	0.00	68.20	2	2,079	0.10%
2022/12/23	1	65.70	3	67.77	67.70	-2	2,102	-0.10%
2022/12/22	1	67.60	0	0.00	67.00	1	2,115	0.05%
2022/12/21	1	67.10	0	0.00	66.60	1	2,129	0.05%
2022/12/20	4	69.55	9	69.82	67.10	-5	2,140	-0.23%
2022/12/19	0	0.00	9	71.56	71.20	-9	2,137	-0.42%
2022/12/16	1	70.20	1	71.40	71.40	0	2,139	0.00%
2022/12/15	3	72.70	0	0.00	71.90	3	2,144	0.14%
2022/12/14	1	71.30	4	72.90	73.50	-3	2,131	-0.14%
2022/12/13	2	71.25	2	71.70	71.10	0	2,120	0.00%
2022/12/12	2	69.45	3	70.93	70.90	-1	2,117	-0.05%
2022/12/09	5	70.94	8	70.39	69.80	-3	2,110	-0.14%
2022/12/08	3	70.86	2	70.60	70.60	1	2,100	0.05%
2022/12/07	4	71.80	2	72.15	71.50	2	2,092	0.10%
2022/12/06	7	74.34	5	73.00	73.20	2	2,080	0.10%
2022/12/05	8	74.75	3	74.13	74.50	5	2,069	0.24%
2022/12/02	0	0.00	2	76.00	76.10	-2	2,032	-0.10%
2022/12/01	10	76.38	3	77.13	75.40	7	2,018	0.35%
2022/11/30	9	76.19	4	76.43	75.40	5	1,996	0.25%
2022/11/29	13.1	76.18	1	75.70	76.40	12.1	1,991	0.61%
2022/11/28	4.3	79.90	2	78.50	78.80	2.3	1,970	0.12%
2022/11/25	2	80.30	1	80.80	79.30	1	1,999	0.05%
2022/11/24	9	79.10	17	79.47	81.50	-8	2,007	-0.40%
2022/11/23	3	71.77	7	73.39	75.50	-4	1,717	-0.23%
2022/11/22	0	0.00	2	68.70	68.70	-2	1,617	-0.12%
2022/11/18	1.1	70.06	1	71.10	68.80	0.1	1,630	0.01%
2022/11/17	3	69.70	10	69.61	70.50	-7	1,689	-0.41%
2022/11/15	5	67.48	6	68.18	68.50	-1	1,755	-0.06%
2022/11/14	1	66.10	5	67.04	67.20	-4	1,735	-0.23%
2022/11/11	15.1	68.00	7	68.50	65.80	8.1	1,720	0.47%
2022/11/10	1	66.50	2	65.95	66.90	-1	1,656	-0.06%
2022/11/09	3	64.47	5	64.46	64.50	-2	1,622	-0.12%
2022/11/08	4	62.98	2	65.20	62.70	2	1,608	0.12%
2022/11/07	0.2	64.00	0	0.00	63.60	0.2	1,598	0.01%
2022/11/04	2	62.95	0	0.00	63.50	2	1,608	0.12%
2022/11/03	1	61.40	0	0.00	63.40	1	1,598	0.06%
2022/11/02	1.2	62.87	0	0.00	63.30	1.2	1,583	0.08%
2022/11/01	4	62.18	5	62.48	63.10	-1	1,571	-0.06%
2022/10/31	1	57.20	4	59.65	61.80	-3	1,530	-0.20%
2022/10/28	10	56.81	6	56.67	56.20	4	1,509	0.26%
2022/10/26	3	57.87	4	58.18	58.20	-1	1,457	-0.07%
2022/10/25	1	58.20	2	58.55	58.00	-1	1,444	-0.07%
2022/10/24	4	59.98	0	0.00	60.00	4	1,433	0.28%
2022/10/20	0	0.00	1	59.90	61.00	-1	1,492	-0.07%
2022/10/17	0	0.00	9	59.00	60.50	-9	1,477	-0.61%
2022/10/13	4	57.60	3	55.37	55.20	1	1,456	0.07%
2022/10/12	1	59.20	1	59.20	58.80	0	1,436	0.00%
2022/10/11	0	0.00	6	59.73	59.60	-6	1,429	-0.42%
2022/10/07	1	62.70	1	63.30	62.50	0	1,429	0.00%
2022/10/06	8	63.50	4	63.05	63.70	4	1,440	0.28%
2022/09/30	0	0.00	1	61.00	60.90	-1	1,383	-0.07%
2022/09/29	1	60.20	0	0.00	60.20	1	1,383	0.07%
2022/09/28	1	60.50	3	59.83	59.70	-2	1,402	-0.14%
2022/09/27	4	64.15	2	64.10	63.50	2	1,407	0.14%
2022/09/23	0	0.00	1	71.50	70.20	-1	1,429	-0.07%
2022/09/22	2	69.25	1	70.50	71.50	1	1,445	0.07%
2022/09/19	1	73.00	0	0.00	72.60	1	1,460	0.07%
2022/09/13	1	78.90	2	78.25	76.20	-1	1,498	-0.07%
2022/09/08	5	74.98	0	0.00	75.00	5	1,543	0.32%
2022/09/07	2	74.65	1	73.80	74.10	1	1,564	0.06%
2022/09/06	1	75.40	0	0.00	75.50	1	1,579	0.06%
2022/09/05	1	78.00	5	77.90	78.00	-4	1,578	-0.25%
2022/09/02	3	80.50	3	78.60	80.50	0	1,593	0.00%
2022/09/01	5	82.66	2	81.84	80.80	3	1,578	0.19%
2022/08/31	1	82.70	6	82.20	82.00	-5	1,524	-0.33%
2022/08/29	0	75.00	1	74.90	74.90	-1	1,447	-0.07%
2022/08/26	0	0.00	1	77.30	77.60	-1	1,501	-0.07%
2022/08/25	1	77.00	1	76.40	77.00	0	1,506	0.00%
2022/08/24	8	79.49	0	0.00	77.20	8	1,540	0.52%
2022/08/23	4	80.03	2	80.27	82.00	2	1,536	0.13%
2022/08/22	0.1	76.29	0	0.00	75.60	0.1	1,469	0.01%
2022/08/19	2	77.15	4	77.03	76.70	-2	1,507	-0.13%
2022/08/18	1.1	76.22	0	0.00	76.60	1.1	1,507	0.07%
2022/08/17	0	0.00	1	77.20	76.80	-1	1,514	-0.07%
2022/08/16	0.1	76.70	0	0.00	76.10	0.1	1,520	0.01%
2022/08/15	0	0.00	0	76.50	76.50	0	1,532	0.00%
2022/08/12	1	75.80	1	75.40	75.80	0	1,539	0.00%
2022/08/11	1	73.60	0	0.00	73.50	1	1,545	0.06%
2022/08/10	0	71.20	0	0.00	70.80	0	1,578	0.00%
2022/08/09	1	71.40	0	0.00	71.60	1	1,638	0.06%
2022/08/05	0	0.00	1	71.50	70.80	-1	1,650	-0.06%
2022/08/04	2	68.60	2	68.35	69.20	0	1,658	0.00%
2022/08/03	0	0.00	1.1	71.22	71.30	-1.1	1,638	-0.06%
2022/08/02	0.1	71.90	0	72.30	71.60	0	1,654	0.00%
2022/08/01	1	72.10	0	72.40	72.40	1	1,664	0.06%
2022/07/28	0.1	70.48	0	0.00	70.50	0.1	1,747	0.01%
2022/07/27	1	68.02	0	0.00	70.90	1	1,751	0.06%
2022/07/26	0	75.40	0	0.00	73.70	0	1,710	0.00%
2022/07/22	0.1	78.90	0	0.00	77.60	0.1	1,727	0.00%
2022/07/20	0.1	76.10	0	76.10	76.40	0	1,792	0.00%
2022/07/18	3	74.90	3	74.40	74.30	0	1,826	0.00%
2022/07/14	0	0.00	0.1	72.80	72.80	-0.1	1,835	0.00%
2022/07/13	1	69.50	0	0.00	69.30	1	1,821	0.05%
2022/07/12	0	68.70	0	0.00	68.60	0	1,825	0.00%
2022/07/11	0	71.80	1	71.90	71.40	-1	1,825	-0.05%
2022/07/08	2	69.70	2	70.40	72.30	0	1,823	0.00%
2022/07/06	1	67.21	0	0.00	66.10	1	1,824	0.06%
2022/07/05	1	73.70	1	72.80	70.70	0	1,812	0.00%
2022/07/04	0	74.40	0	0.00	72.00	0	1,807	0.00%
2022/06/30	2	83.45	0	0.00	85.00	2	1,806	0.11%
2022/06/28	0	0.00	1	84.60	84.30	-1	1,797	-0.06%
2022/06/23	0	0.00	0	80.20	80.70	0	1,818	0.00%
2022/06/20	2	81.30	2	80.65	79.50	0	1,819	0.00%
2022/06/16	2.1	90.31	2	87.70	86.20	0.1	1,825	0.00%
2022/06/15	0	0.00	2	86.80	91.00	-2	1,818	-0.11%
2022/06/14	1	86.30	1	86.80	88.50	0	1,838	0.00%
2022/06/13	1	90.10	0	0.00	88.10	1	1,867	0.05%
2022/06/10	0	0.00	1	93.20	93.40	-1	1,872	-0.05%
2022/06/09	1	94.00	1	94.50	93.70	0	1,920	0.00%
2022/06/08	1	93.10	4	93.28	92.90	-3	1,988	-0.15%
2022/06/07	1	94.80	1	95.10	94.60	0	1,983	0.00%
2022/06/06	4	95.58	3	97.40	96.70	1	1,972	0.05%
2022/06/02	1	94.30	0	0.00	94.10	1	1,939	0.05%
2022/06/01	3	95.40	0	0.00	95.40	3	1,958	0.15%
2022/05/31	3	93.13	2	93.75	94.40	1	1,934	0.05%
2022/05/30	2	89.20	1	89.70	90.10	1	1,943	0.05%
2022/05/27	0	0.00	2	87.00	88.20	-2	1,926	-0.10%
2022/05/26	0	0.00	1	84.50	84.10	-1	1,914	-0.05%
2022/05/24	1	84.60	1	84.50	83.60	0	1,972	0.00%
2022/05/19	2.1	86.13	1	84.20	88.00	1.1	1,989	0.06%
2022/05/18	3	88.97	0	0.00	88.00	3	2,001	0.15%
2022/05/17	1	86.00	2	88.65	88.80	-1	1,971	-0.05%
2022/05/12	1	84.00	1	83.20	81.30	0	2,035	0.00%
2022/05/11	0	0.00	1	82.10	83.40	-1	2,082	-0.05%
2022/05/10	1	79.60	2	80.65	82.30	-1	2,107	-0.05%
2022/05/09	0	0.00	1	80.80	80.00	-1	2,170	-0.05%
2022/05/06	0	0.00	1	81.60	82.10	-1	2,175	-0.05%
2022/05/05	1	85.00	0	0.00	85.30	1	2,191	0.05%
2022/05/04	0	85.50	0	0.00	84.30	0	2,143	0.00%
2022/05/03	0.2	84.10	0	0.00	85.60	0.2	2,129	0.01%
2022/04/28	1	85.00	1	85.60	83.90	0	2,166	0.00%
2022/04/27	1	84.30	0	0.00	83.10	1	2,167	0.05%
2022/04/25	1	92.40	0	0.00	92.10	1	2,135	0.05%
2022/04/22	2.1	93.45	0	0.00	94.00	2.1	2,131	0.10%
2022/04/21	0	0.00	2	92.50	92.90	-2	2,136	-0.09%
2022/04/20	0.2	91.00	0	0.00	90.60	0.2	2,184	0.01%
2022/04/18	0	0.00	3	92.50	91.50	-3	2,333	-0.13%
2022/04/15	0	0.00	2.3	95.35	94.40	-2.3	2,345	-0.10%
2022/04/13	1.3	98.15	0	0.00	98.00	1.3	2,452	0.05%
2022/04/12	1	96.80	0	0.00	97.60	1	2,501	0.04%
2022/04/11	0.1	96.30	3	96.67	95.00	-2.9	2,500	-0.12%
2022/04/08	1	97.20	1	97.00	97.60	0	2,513	0.00%
2022/04/06	1	99.00	1	99.00	98.40	0	2,477	0.00%
2022/03/30	0	0.00	3	101.67	101.50	-3	2,521	-0.12%
2022/03/28	0	0.00	1	100.50	101.50	-1	2,593	-0.04%
2022/03/25	1	102.50	4.1	102.14	103.00	-3.1	2,609	-0.12%
2022/03/24	0	0.00	1	100.50	102.00	-1	2,627	-0.04%
2022/03/22	0	0.00	0.3	102.00	101.50	-0.3	2,738	-0.01%
2022/03/21	1	104.00	1	101.50	101.50	0	2,741	0.00%
2022/03/18	1	101.97	0	0.00	102.50	1	2,723	0.04%
2022/03/16	1	98.00	0	0.00	98.00	1	2,722	0.04%
2022/03/15	0.1	94.30	1	96.70	93.50	-0.9	2,697	-0.03%
2022/03/14	0	0.00	6	97.28	97.70	-6	2,684	-0.22%
2022/03/11	4	99.38	2	98.25	98.20	2	2,642	0.08%
2022/03/04	3	107.33	4	107.50	106.00	-1	2,595	-0.04%
2022/03/03	6	111.00	7	111.07	110.00	-1	2,628	-0.04%
2022/03/02	0	0.00	1	104.53	107.00	-1	2,610	-0.04%
2022/03/01	1	105.50	0	107.50	106.50	1	2,633	0.04%
2022/02/25	1	101.50	1	101.50	101.50	0	2,676	0.00%
2022/02/24	2	101.77	5	104.18	101.00	-3	2,723	-0.11%
2022/02/23	1	106.50	21	106.02	108.00	-20	2,710	-0.74%
2022/02/22	2	104.26	21	107.83	104.50	-19	2,759	-0.69%
2022/02/17	2	109.50	1	110.00	111.50	1	2,913	0.03%
2022/02/16	1.1	109.05	0	0.00	109.00	1.1	2,929	0.04%
2022/02/15	1.1	108.00	0	0.00	107.50	1.1	2,937	0.04%
2022/02/14	1.2	109.95	0	0.00	108.50	1.2	2,902	0.04%
2022/02/11	8.2	114.14	0	0.00	113.50	8.2	2,876	0.29%
2022/02/10	1	115.50	0	0.00	118.00	1	2,850	0.04%
2022/02/09	2.5	112.41	1	112.50	114.50	1.5	2,845	0.05%
2022/02/08	0.1	117.00	1	115.50	116.00	-1	2,795	-0.03%
2022/02/07	1	113.50	1	114.00	115.00	0	2,876	0.00%
2022/01/26	0	0.00	1	117.00	116.50	-1	2,887	-0.03%
2022/01/25	1	117.50	0	0.00	116.50	1	2,991	0.03%
2022/01/24	4	114.13	3	115.86	118.50	1	3,051	0.03%
2022/01/21	2.1	118.96	1	120.00	117.00	1.1	3,215	0.03%
2022/01/20	0	0.00	0.1	121.00	121.50	-0.1	3,291	0.00%
2022/01/18	0.1	123.50	2	122.75	122.00	-1.9	3,646	-0.05%
2022/01/17	0.1	124.17	0	0.00	124.50	0.1	3,659	0.00%
2022/01/13	4.1	119.51	1	116.50	119.50	3.1	3,747	0.08%
2022/01/12	10	122.00	10	128.00	119.00	0	3,707	0.00%
2022/01/11	10	125.50	0	0.00	125.50	10	3,610	0.28%
2022/01/10	20	128.75	0	0.00	130.50	20	3,587	0.56%
2022/01/07	1	129.50	1	129.50	130.50	0	3,580	0.00%
2021/12/29	0	0.00	2	141.50	142.00	-2	3,609	-0.06%
2021/12/28	1.1	144.93	1	143.50	143.00	0.1	3,672	0.00%
2021/12/27	2	142.00	1	140.56	142.50	1	3,682	0.03%
2021/12/24	0	0.00	2	141.75	141.50	-2	3,727	-0.05%
2021/12/23	2.1	139.95	0.1	142.00	141.00	2	3,746	0.05%
2021/12/21	0	0.00	1	135.00	137.50	-1	3,741	-0.03%
2021/12/20	0	134.67	1	134.50	133.50	-1	3,731	-0.03%
2021/12/17	1	136.02	0	0.00	137.50	1	3,723	0.03%
2021/12/14	0	140.00	1	143.00	139.50	-1	3,746	-0.03%
2021/12/13	0.1	145.50	2	145.25	144.00	-1.9	3,887	-0.05%
2021/12/10	0	142.50	2	142.00	141.50	-2	4,011	-0.05%
2021/12/09	0	0.00	1	147.00	144.00	-1	4,040	-0.02%
2021/12/08	0	0.00	2	146.50	145.00	-2	4,087	-0.05%
2021/12/07	0	0.00	10.5	145.86	146.00	-10.5	4,097	-0.26%
2021/12/06	1	144.50	1	145.50	144.00	0	4,114	0.00%
2021/12/03	2	144.00	2	145.50	146.00	0	4,183	0.00%
2021/12/02	1	146.01	0	0.00	146.00	1	4,229	0.02%
2021/12/01	0	0.00	1	146.50	146.50	-1	4,262	-0.02%
2021/11/30	7.1	149.21	0	0.00	147.00	7.1	4,382	0.16%
2021/11/26	1	145.00	1	142.50	145.00	0	4,498	0.00%
2021/11/25	1	150.50	0	0.00	148.00	1	4,473	0.02%
2021/11/24	1	150.50	0.1	148.50	149.00	0.9	4,490	0.02%
2021/11/23	4	153.00	2.2	151.45	151.00	1.8	4,467	0.04%
2021/11/22	0	0.00	5.2	157.10	156.00	-5.2	4,482	-0.12%
2021/11/19	1	160.00	4	158.25	156.00	-3	4,636	-0.06%
2021/11/18	4.1	155.65	3	156.83	156.00	1.1	4,675	0.02%
2021/11/17	6	156.83	12	157.25	157.50	-6	4,698	-0.13%
2021/11/16	5	153.40	10	154.30	154.50	-5	4,643	-0.11%
2021/11/15	3.2	152.39	0	0.00	151.50	3.2	4,594	0.07%
2021/11/12	4	152.88	9.2	152.96	152.50	-5.2	4,614	-0.11%
2021/11/10	0	0.00	1	150.03	151.50	-1	4,664	-0.02%
2021/11/09	4	148.88	5.1	149.10	148.50	-1.1	4,682	-0.02%
2021/11/08	2	150.50	2	149.50	149.00	0	4,654	0.00%
2021/11/05	11	151.18	8	149.00	152.00	3	4,661	0.06%
2021/11/04	4	149.88	2	151.25	150.00	2	4,693	0.04%
2021/11/03	8	156.13	6	156.17	155.00	2	4,630	0.04%
2021/11/02	27	161.56	3	160.50	154.00	24	4,621	0.52%
2021/11/01	5	160.10	3	159.67	161.00	2	4,584	0.04%
2021/10/29	24.1	162.53	13.1	161.74	159.50	11	4,642	0.24%
2021/10/28	5	159.20	4	158.13	158.50	1	4,492	0.02%
2021/10/27	5.3	159.00	5	159.70	161.50	0.3	4,457	0.01%
2021/10/26	1	148.50	1	148.00	149.00	0	4,249	0.00%
2021/10/25	1	140.50	5	142.00	143.00	-4	4,228	-0.09%
2021/10/21	1	147.50	0	0.00	143.50	1	4,357	0.02%
2021/10/20	1	144.00	1	143.00	143.50	0	4,338	0.00%
2021/10/19	3	142.83	3	140.33	143.00	0	4,470	0.00%
2021/10/18	0.2	140.40	1	140.50	139.00	-0.8	4,745	-0.02%
2021/10/15	1	139.00	2	139.25	140.00	-1	4,962	-0.02%
2021/10/13	1	132.00	1	133.00	133.50	0	5,126	0.00%
2021/10/12	4	135.13	0	0.00	136.50	4	5,191	0.08%
2021/10/08	2	143.75	4	144.25	142.00	-2	5,281	-0.04%
2021/10/07	2	142.00	5	142.20	141.50	-3	5,378	-0.06%
2021/10/06	2.1	139.14	3	137.17	137.50	-0.9	5,607	-0.02%
2021/10/05	3	133.00	3	137.50	138.50	0	5,874	0.00%
2021/10/04	1	135.00	2	134.75	132.00	-1	6,024	-0.02%
2021/10/01	5	138.80	2	135.75	136.50	3	6,243	0.05%
2021/09/30	0	0.00	1	141.00	143.50	-1	6,511	-0.02%
2021/09/29	2	140.50	4	139.75	140.50	-2	6,543	-0.03%
2021/09/28	2	145.75	2	147.00	148.00	0	6,625	0.00%
2021/09/27	1.1	151.91	0	0.00	149.50	1.1	6,785	0.02%
2021/09/24	2	150.25	5	150.90	150.50	-3	6,839	-0.04%
2021/09/23	2	151.00	2	150.25	150.00	0	6,992	0.00%
2021/09/22	4	149.88	5	149.70	149.50	-1	7,012	-0.01%
2021/09/17	5	149.20	3	146.00	150.50	2	7,006	0.03%
2021/09/16	1	148.00	1	146.50	144.50	0	7,056	0.00%
2021/09/15	4.1	149.29	0	0.00	150.00	4.1	7,098	0.06%
2021/09/14	1	158.00	3	160.33	159.50	-2	7,042	-0.03%
2021/09/13	6.1	158.31	1	157.00	157.00	5.1	7,067	0.07%
2021/09/10	1	163.50	0	0.00	163.50	1	7,043	0.01%
2021/09/09	1	166.00	1	167.00	165.00	0	7,066	0.00%
2021/09/08	0	0.00	0	164.00	164.00	0	7,095	0.00%
2021/09/07	3.1	163.87	1.4	166.57	165.00	1.7	7,193	0.02%
2021/09/06	3.1	173.23	4.1	175.63	172.00	-1	7,207	-0.01%
2021/09/03	2	177.50	2	174.25	174.00	0	7,311	0.00%
2021/09/02	0	0.00	1.3	175.19	175.00	-1.3	7,603	-0.02%
2021/09/01	3.4	173.06	5	171.20	175.00	-1.6	7,580	-0.02%
2021/08/31	5	165.40	5	167.90	168.50	0	7,481	0.00%
2021/08/30	2	167.00	2	168.50	166.00	0	7,499	0.00%
2021/08/27	1	170.00	4	169.63	170.50	-3	7,502	-0.04%
2021/08/26	3.1	169.65	3	169.67	170.50	0.1	7,514	0.00%
2021/08/25	3	168.00	8	169.13	170.00	-5	7,537	-0.07%
2021/08/24	1	156.00	2	160.25	162.00	-1	7,398	-0.01%
2021/08/23	0.1	156.50	1	149.50	155.00	-0.9	7,405	-0.01%
2021/08/20	11	143.86	8	145.19	145.00	3	7,416	0.04%
2021/08/19	6.1	145.48	6	144.50	144.50	0.1	7,559	0.00%
2021/08/18	3.1	144.92	4	146.88	150.00	-0.9	7,845	-0.01%
2021/08/17	2.1	147.37	5	148.10	145.50	-2.9	7,965	-0.04%
2021/08/16	0	0.00	4	142.50	147.50	-4	7,970	-0.05%
2021/08/13	4	149.13	1	146.00	145.00	3	7,943	0.04%
2021/08/12	2	152.00	3	152.83	153.50	-1	7,946	-0.01%
2021/08/11	4	154.00	4	151.75	152.00	0	8,010	0.00%
2021/08/10	2	154.26	3.1	155.15	154.00	-1.1	8,085	-0.01%
2021/08/09	2	161.75	75.3	161.47	158.50	-73.3	8,142	-0.90%
2021/08/06	4	163.13	3	162.67	162.50	1	8,227	0.01%
2021/08/05	1	164.00	1	162.00	163.50	0	8,291	0.00%
2021/08/04	15	165.60	5	166.00	165.50	10	8,341	0.12%
2021/08/03	0	0.00	1	161.50	162.00	-1	8,289	-0.01%
2021/08/02	2	161.25	1	163.50	161.50	1	8,306	0.01%
2021/07/30	4	169.00	3	167.16	164.00	1	8,322	0.01%
2021/07/29	6	165.24	1	164.50	167.00	5	8,323	0.06%
2021/07/28	6.1	162.39	23.5	162.19	165.00	-17.4	8,391	-0.21%
2021/07/27	26.3	175.39	13	171.27	169.50	13.3	8,463	0.16%
2021/07/26	1	178.00	3.2	177.95	177.50	-2.2	8,524	-0.03%
2021/07/23	14	179.68	8	178.19	176.00	6	8,542	0.07%
2021/07/22	19	187.92	17.2	186.81	183.50	1.8	8,500	0.02%
2021/07/21	6	183.83	10	182.91	187.50	-4	8,323	-0.05%
2021/07/20	78	179.97	2	175.00	173.50	76	8,132	0.93%
2021/07/19	3	181.63	4	180.50	181.00	-1	8,090	-0.01%
2021/07/16	10	179.50	1	179.00	178.00	9	8,076	0.11%
2021/07/15	4	185.63	2	185.75	186.00	2	8,031	0.02%
2021/07/14	3	183.33	2	183.75	187.00	1	7,974	0.01%
2021/07/13	15	189.83	20	190.30	181.50	-5	7,875	-0.06%
2021/07/12	28	178.57	64	183.95	187.00	-36	7,644	-0.47%
2021/07/09	3	171.83	28	174.05	171.00	-25	7,354	-0.34%
2021/07/08	13.1	169.88	6	168.08	170.00	7.1	7,228	0.10%
2021/07/07	9.1	164.76	14	167.18	167.50	-4.9	7,034	-0.07%
2021/07/06	5	161.90	4	160.50	160.50	1	6,822	0.01%
2021/07/05	40	162.08	15	161.73	161.50	25	6,856	0.36%
2021/07/02	36.3	154.46	16.1	159.18	160.50	20.2	6,846	0.30%
2021/07/01	5.1	154.32	5	156.00	150.00	0.1	6,993	0.00%
2021/06/30	3	158.00	4	160.38	155.50	-1	6,981	-0.01%
2021/06/29	1	156.00	8	155.94	154.00	-7	6,883	-0.10%
2021/06/28	7	155.57	9.3	154.96	156.50	-2.3	6,977	-0.03%
2021/06/25	21	157.12	15	157.13	155.00	6	6,965	0.09%
2021/06/24	9	154.94	14	155.39	155.50	-5	6,906	-0.07%
2021/06/23	0	0.00	1.3	152.27	152.00	-1.3	6,737	-0.02%
2021/06/22	14	150.89	5	149.90	148.50	9	6,674	0.13%
2021/06/21	2	149.50	2	148.50	149.50	0	6,650	0.00%
2021/06/18	3	150.83	3	151.67	149.00	0	6,656	0.00%
2021/06/17	2	146.75	5.5	148.75	151.00	-3.5	6,696	-0.05%
2021/06/16	15	148.73	7	150.57	148.50	8	6,684	0.12%
2021/06/15	5	150.20	2	150.00	151.00	3	6,544	0.05%
2021/06/11	3	149.33	5	149.40	147.00	-2	6,582	-0.03%
2021/06/10	13	148.65	19	149.39	147.00	-6	6,566	-0.09%
2021/06/09	2.4	138.52	5	140.70	141.00	-2.7	6,218	-0.04%
2021/06/08	1	139.00	0.6	139.36	138.00	0.5	6,244	0.01%
2021/06/04	3	137.33	3	139.50	140.00	0	6,304	0.00%
2021/06/03	3.4	137.63	1	138.00	137.50	2.4	6,390	0.04%
2021/06/02	3	138.17	0	0.00	136.00	3	6,376	0.05%
2021/06/01	0	0.00	2	143.25	143.00	-2	6,310	-0.03%
2021/05/28	1	140.00	3.3	140.00	141.50	-2.3	6,278	-0.04%
2021/05/27	10	138.60	9	139.39	138.00	1	6,266	0.02%
2021/05/26	13	137.96	6	137.17	135.50	7	6,186	0.11%
2021/05/25	2	131.50	8	134.75	135.00	-6	5,925	-0.10%
2021/05/24	6	121.58	2	123.00	123.00	4	5,848	0.07%
2021/05/21	0	0.00	2	120.50	122.00	-2	5,878	-0.03%
2021/05/20	1	118.50	0	0.00	117.00	1	5,981	0.02%
2021/05/19	11	119.86	7	121.00	121.50	4	6,021	0.07%
2021/05/18	13	119.46	12.1	119.33	123.00	1	6,011	0.02%
2021/05/17	1	116.00	4.3	115.89	117.00	-3.3	6,035	-0.06%
2021/05/14	7.1	121.55	3	117.66	116.00	4.1	6,001	0.07%
2021/05/13	2	115.50	3	115.38	121.50	-1	6,052	-0.02%
2021/05/12	5.1	114.30	2.4	109.03	113.00	2.6	6,237	0.04%
2021/05/11	1	124.00	11	120.36	119.00	-10	6,303	-0.16%
2021/05/10	4	131.13	2	131.25	129.50	2	6,376	0.03%
2021/05/07	7.1	131.86	5	133.60	134.50	2.1	6,490	0.03%
2021/05/06	2	128.25	0	0.00	124.00	2	6,531	0.03%
2021/05/05	4.2	128.92	5	131.10	127.00	-0.8	6,646	-0.01%
2021/05/04	9.6	130.66	5.1	133.75	129.00	4.5	6,867	0.06%
2021/05/03	4	147.75	3	149.33	141.50	1	7,454	0.01%
2021/04/29	2	156.75	0	0.00	156.00	2	7,692	0.03%
2021/04/28	4	159.75	1	161.50	158.00	3	7,845	0.04%
2021/04/27	3	156.83	5	158.70	159.00	-2	7,982	-0.03%
2021/04/26	5	151.80	5	152.00	152.00	0	8,109	0.00%
2021/04/23	3	152.00	4	149.88	152.00	-1	8,168	-0.01%
2021/04/22	3	154.00	1	156.00	148.50	2	8,232	0.02%
2021/04/20	1	158.50	2	157.31	159.00	-1	8,825	-0.01%
2021/04/19	0	0.00	2	154.75	158.00	-2	9,012	-0.02%
2021/04/16	4	154.13	2	155.25	152.50	2	9,471	0.02%
2021/04/15	0.1	155.50	0	0.00	156.00	0.1	9,474	0.00%
2021/04/14	2	154.25	2	154.75	155.00	0	9,509	0.00%
2021/04/13	5	161.60	6	161.08	158.50	-1	9,638	-0.01%
2021/04/12	9	166.00	9	166.44	163.00	0	9,678	0.00%
2021/04/09	3	164.50	1	168.50	164.00	2	9,762	0.02%
2021/04/08	11	169.18	14	169.32	166.50	-3	9,878	-0.03%
2021/04/07	14	165.14	14.3	165.96	165.50	-0.2	9,876	0.00%
2021/04/06	2	154.75	0	0.00	157.00	2	9,798	0.02%
2021/04/01	4.1	157.43	2	153.25	153.00	2.1	10,358	0.02%
2021/03/31	13	153.38	18.1	154.50	156.00	-5.1	10,433	-0.05%
2021/03/30	23	148.74	3	148.00	149.00	20	10,451	0.19%
2021/03/26	1	142.50	0	0.00	145.50	1	10,544	0.01%
2021/03/25	8	141.63	8	141.44	141.00	0	10,589	0.00%
2021/03/24	5	143.50	5	144.00	142.50	0	10,613	0.00%
2021/03/23	2.2	142.24	2	142.00	142.50	0.2	10,681	0.00%
2021/03/22	2.1	141.00	0	0.00	141.00	2.1	10,744	0.02%
2021/03/19	0.1	145.38	10	144.55	144.50	-9.9	10,707	-0.09%
2021/03/18	2	147.75	1	147.50	148.00	1	10,725	0.01%
2021/03/17	18.3	148.22	1	149.50	146.00	17.3	10,821	0.16%
2021/03/16	3	145.83	2	147.75	146.50	1	10,811	0.01%
2021/03/12	0.1	152.00	0	0.00	152.00	0.1	10,983	0.00%
2021/03/11	4	149.13	4	149.63	150.50	0	11,073	0.00%
2021/03/10	4.1	150.26	1	148.00	148.00	3.1	11,186	0.03%
2021/03/09	7	145.36	16	152.00	149.50	-9	11,559	-0.08%
2021/03/08	3	158.00	2	156.25	152.50	1	12,197	0.01%
2021/03/05	3	155.50	7	156.93	156.50	-4	12,262	-0.03%
2021/03/03	5	160.60	2	160.25	163.00	3	12,440	0.02%
2021/03/02	2.1	162.48	3	161.83	161.00	-1	12,817	-0.01%
2021/02/26	14.2	159.87	11	159.95	159.50	3.2	12,899	0.02%
2021/02/25	0	0.00	1.1	168.93	166.00	-1.1	12,939	-0.01%
2021/02/24	8	168.75	6	171.00	166.50	2	13,244	0.02%
2021/02/23	2.4	166.68	2	168.00	167.50	0.4	13,435	0.00%
2021/02/22	5.1	169.50	1	170.00	171.00	4.1	13,582	0.03%
2021/02/19	2	166.50	1	166.00	167.00	1	13,916	0.01%
2021/02/18	3	163.17	0	0.00	164.50	3	14,899	0.02%
2021/02/17	9.2	163.97	9	162.94	164.50	0.2	15,466	0.00%
2021/02/05	3	160.00	5	156.60	156.00	-2	15,559	-0.01%
2021/02/04	4	158.13	2	158.25	159.50	2	15,583	0.01%
2021/02/03	22.3	168.88	24	166.58	163.00	-1.7	15,439	-0.01%
2021/02/02	5	162.40	7	163.00	168.00	-2	15,199	-0.01%
2021/02/01	3	153.33	4.2	153.69	155.50	-1.2	15,066	-0.01%
2021/01/29	6	160.50	11	159.23	155.00	-5	14,987	-0.03%
2021/01/28	3.1	161.84	3	162.17	160.00	0.1	14,856	0.00%
2021/01/27	7	165.50	8	167.06	166.50	-1	14,893	-0.01%
2021/01/26	16	168.65	18	168.58	163.00	-2	14,728	-0.01%
2021/01/25	60.1	172.35	29	172.09	167.00	31.1	14,401	0.22%
2021/01/22	7	158.57	14	161.54	166.00	-7	13,660	-0.05%
2021/01/21	6	151.33	7	151.79	151.00	-1	13,328	-0.01%
2021/01/20	7	148.29	13	150.50	146.50	-6	13,151	-0.05%
2021/01/19	23	149.78	29	150.09	150.00	-6	12,974	-0.05%
2021/01/18	8	142.00	2	140.50	142.50	6	12,790	0.05%
2021/01/15	6	143.33	12	143.13	142.50	-6	12,768	-0.05%
2021/01/14	7	149.36	2	150.25	146.00	5	12,692	0.04%
2021/01/13	4	144.75	24.1	145.75	149.00	-20.1	12,473	-0.16%
2021/01/12	4	142.75	8	145.24	140.00	-4	12,074	-0.03%
2021/01/11	32.5	143.67	24	141.69	144.50	8.5	11,881	0.07%
2021/01/08	3	133.33	6	132.92	134.00	-3	11,457	-0.03%
2021/01/07	3	134.00	6.7	132.36	132.50	-3.7	11,486	-0.03%
2021/01/06	30	137.60	32	135.88	133.50	-2	11,728	-0.02%
2021/01/05	12	137.88	6	138.17	138.50	6	11,645	0.05%
2021/01/04	11	137.05	13	137.04	138.50	-2	11,776	-0.02%
2020/12/31	12	139.12	15	137.94	135.00	-3	11,690	-0.03%
2020/12/30	6	137.75	6	138.17	137.00	0	11,732	0.00%
2020/12/29	8	136.44	28	137.59	136.50	-20	11,841	-0.17%
2020/12/28	85.2	136.85	48	137.39	138.00	37.2	11,835	0.31%
2020/12/25	13	129.19	19.1	129.45	131.00	-6.1	11,339	-0.05%
2020/12/24	6.6	127.77	7	129.07	127.00	-0.4	11,406	0.00%
2020/12/23	5	126.60	8	124.44	128.00	-3	11,591	-0.03%
2020/12/22	11	124.91	9	123.00	122.00	2	11,699	0.02%
2020/12/21	8	123.38	14	123.21	126.00	-6	11,830	-0.05%
2020/12/18	11	124.91	13	124.62	123.00	-2	11,962	-0.02%
2020/12/17	15	123.67	12	124.71	125.50	3	12,014	0.02%
2020/12/16	14	123.11	8	124.00	123.50	6	12,000	0.05%
2020/12/15	48	118.94	73	119.58	119.00	-25	12,041	-0.21%
2020/12/14	9	122.28	8	122.56	121.00	1	12,254	0.01%
2020/12/11	14	122.64	19	121.18	121.50	-5	12,564	-0.04%
2020/12/10	2	126.00	17	125.15	125.00	-15	12,969	-0.12%
2020/12/09	23.1	129.39	11	129.23	128.50	12.1	13,476	0.09%
2020/12/08	6	124.08	9	123.67	124.50	-3	13,588	-0.02%
2020/12/07	39	124.47	12.1	124.62	123.00	26.9	13,556	0.20%
2020/12/04	8	128.69	3	128.67	129.00	5	13,392	0.04%
2020/12/03	22.1	132.25	21	130.62	128.00	1.1	13,218	0.01%
2020/12/02	35	128.49	42	129.80	131.00	-7	12,834	-0.05%
2020/12/01	7	121.00	8	120.94	123.50	-1	12,089	-0.01%
2020/11/30	7	123.21	3	123.83	121.50	4	12,080	0.03%
2020/11/27	10	123.70	20	123.78	122.00	-10	11,996	-0.08%
2020/11/26	42	123.73	39	124.24	124.50	3	11,870	0.03%
2020/11/25	7	119.64	2	117.00	117.00	5	11,431	0.04%
2020/11/24	6.1	120.35	7	121.86	120.50	-1	11,304	-0.01%
2020/11/23	45	125.00	21.1	125.48	122.00	23.9	11,216	0.21%
2020/11/20	11	121.59	17	122.18	126.00	-6	10,951	-0.05%
2020/11/19	15	121.80	16	121.50	121.00	-1	10,676	-0.01%
2020/11/18	41	120.82	56.1	120.94	121.50	-15.1	10,487	-0.14%
2020/11/17	67.1	122.95	78	122.76	118.50	-10.9	10,075	-0.11%
2020/11/16	58	118.02	87	116.16	119.00	-29	9,131	-0.32%
2020/11/13	33	107.08	32.1	106.39	108.50	0.9	8,563	0.01%
2020/11/12	2	103.75	27	104.69	104.50	-25	8,433	-0.30%
2020/11/11	0	0.00	11	102.36	102.50	-11	8,359	-0.13%
2020/11/10	17	101.47	0	0.00	100.50	17	8,369	0.20%
2020/11/09	4	103.75	7	104.29	104.00	-3	8,364	-0.04%
2020/11/06	9.1	103.39	144	103.99	103.00	-134.9	8,358	-1.61%	大賣/鉅額交易
2020/11/05	3	101.83	1	102.00	103.00	2	8,347	0.02%
2020/11/04	34	102.93	33.1	103.91	102.50	1	8,368	0.01%
2020/11/03	2	101.00	0	0.00	100.50	2	8,487	0.02%
2020/11/02	1	98.00	0	0.00	99.50	1	8,522	0.01%
2020/10/30	38	98.59	0	0.00	98.50	38	8,509	0.45%
2020/10/29	2	100.50	4	100.10	100.50	-2	8,513	-0.02%
2020/10/28	0.1	102.69	8	103.50	102.00	-7.9	8,516	-0.09%
2020/10/27	9	102.83	8	103.81	104.50	1	8,513	0.01%
2020/10/26	6	103.83	5	103.10	102.00	1	8,498	0.01%
2020/10/23	3	103.33	4	103.25	104.00	-1	8,564	-0.01%
2020/10/22	4	101.75	6	100.67	101.00	-2	8,547	-0.02%
2020/10/21	3	103.00	3.3	103.88	102.50	-0.3	8,582	0.00%
2020/10/20	1	102.50	3	103.50	102.50	-2	8,585	-0.02%
2020/10/19	131	102.50	3	102.83	103.00	128	8,628	1.48%	大買/鉅額交易
2020/10/16	10	103.50	8	102.25	101.00	2	8,639	0.02%
2020/10/15	5	103.90	134	104.03	103.50	-129	8,629	-1.49%	大賣/鉅額交易
2020/10/14	17	107.65	13	107.31	105.00	4	8,754	0.05%
2020/10/13	7	104.64	43	104.60	106.00	-36	8,527	-0.42%
2020/10/12	55	105.22	25	105.40	106.00	30	8,498	0.35%
2020/10/08	2.1	101.24	6	101.58	101.00	-4	8,424	-0.05%
2020/10/07	11	104.18	11	104.95	102.50	0	8,470	0.00%
2020/10/06	16	104.84	36	104.10	104.50	-20	8,478	-0.24%
2020/10/05	4.3	101.85	17	102.79	103.50	-12.8	8,798	-0.14%
2020/09/30	11	101.06	2	100.50	101.50	9	9,160	0.10%
2020/09/29	30	100.31	68	101.09	101.00	-38	9,258	-0.41%
2020/09/28	45	100.22	59	98.63	102.00	-14	9,259	-0.15%
2020/09/25	53	95.86	27	96.87	94.60	26	9,281	0.28%
2020/09/24	43	97.91	18	99.29	97.10	25	9,450	0.26%
2020/09/23	23	100.07	55.3	100.62	102.00	-32.3	9,534	-0.34%
2020/09/22	8	97.33	3	97.13	98.00	5	9,348	0.05%
2020/09/21	1	98.80	3	98.87	97.40	-2	9,295	-0.02%
2020/09/18	4	99.83	3	98.83	98.60	1	9,229	0.01%
2020/09/17	7	101.29	11	102.14	100.00	-4	9,114	-0.04%
2020/09/16	7	101.46	13.1	101.92	100.00	-6.1	8,922	-0.07%
2020/09/15	58	100.27	52	100.88	102.00	6	8,637	0.07%
2020/09/14	37	99.54	46	98.31	96.70	-9	8,137	-0.11%
2020/09/11	43	94.28	29	94.23	95.30	14	7,562	0.19%
2020/09/10	0	0.00	3	89.67	89.20	-3	7,233	-0.04%
2020/09/09	1	87.00	0	0.00	89.00	1	7,201	0.01%
2020/09/07	1	89.20	20	88.62	87.40	-19	7,315	-0.26%
2020/09/01	1	85.30	2	85.40	85.10	-1	7,370	-0.01%
2020/08/27	11	89.51	10	87.90	88.10	1	7,968	0.01%
2020/08/21	12	84.28	6	84.50	84.50	6	8,076	0.07%
2020/08/20	8	81.68	4	81.20	81.50	4	8,083	0.05%
2020/08/19	2	86.25	2	86.35	86.20	0	8,041	0.00%
2020/08/18	1	89.90	8	89.55	88.80	-7	8,071	-0.09%
2020/08/17	0	0.00	5	91.70	91.70	-5	8,058	-0.06%
2020/08/14	1	91.90	0	0.00	92.60	1	8,104	0.01%
2020/08/13	1	92.60	1	92.40	91.60	0	8,157	0.00%
2020/08/12	1	92.50	6	93.17	93.10	-5	8,303	-0.06%
2020/08/11	2	95.20	22	96.87	94.60	-20	8,348	-0.24%
2020/08/10	0	0.00	6	97.50	96.10	-6	8,378	-0.07%
2020/08/07	24	100.29	4	100.20	98.50	20	8,401	0.24%
2020/08/05	6	97.37	11	96.95	97.50	-5	8,329	-0.06%
2020/08/03	1	97.90	0	0.00	96.10	1	9,128	0.01%
2020/07/28	3	95.53	3	95.13	91.90	0	9,396	0.00%
2020/07/27	4	95.70	0	96.00	95.90	4	9,428	0.04%
2020/07/24	3	97.17	1	97.10	96.10	2	9,679	0.02%
2020/07/23	1	98.80	1	99.10	98.60	0	9,680	0.00%
2020/07/22	1	99.00	1	99.10	99.10	0	9,783	0.00%
2020/07/21	1	96.80	2	97.35	97.70	-1	9,763	-0.01%
2020/07/20	5	95.30	2	95.30	95.40	3	9,771	0.03%
2020/07/17	35	98.17	10	97.59	97.20	25	9,794	0.26%
2020/07/16	1	96.10	1	96.10	96.30	0	9,711	0.00%
2020/07/15	8	97.11	9.1	96.88	96.00	-1.1	9,738	-0.01%
2020/07/14	22	98.70	33	98.29	97.70	-11	9,932	-0.11%
2020/07/13	6	101.33	5.1	102.39	102.00	0.9	9,837	0.01%
2020/07/10	19	102.50	9	102.94	101.00	10	9,772	0.10%
2020/07/09	86	108.87	29	109.36	107.00	57	9,605	0.59%
2020/07/08	48.1	106.22	38	106.39	110.50	10.1	9,125	0.11%
2020/07/07	85	99.57	11	101.45	101.00	74	8,593	0.86%
2020/07/06	16	100.58	74	100.90	101.00	-58	8,494	-0.68%
2020/07/03	19	100.26	10	99.96	98.20	9	8,424	0.11%
2020/07/02	26	98.92	33	98.62	99.10	-7	8,282	-0.08%
2020/07/01	29	96.27	12	95.43	95.60	17	7,965	0.21%
2020/06/30	2	90.50	65.2	90.35	90.50	-63.2	7,750	-0.81%
2020/06/29	1	90.10	5	90.56	90.60	-4	7,847	-0.05%
2020/06/24	26	92.97	2	91.90	91.90	24	7,896	0.30%
2020/06/23	6	92.57	0.1	92.20	92.20	5.9	8,098	0.07%
2020/06/22	22	94.99	22	94.46	93.40	0	8,226	0.00%
2020/06/19	17	94.25	32	94.36	93.40	-15	8,300	-0.18%
2020/06/17	2	92.65	2	92.40	93.00	0	8,467	0.00%
2020/06/16	0	0.00	2	92.85	93.30	-2	8,585	-0.02%
2020/06/15	0	0.00	6	91.28	89.90	-6	8,755	-0.07%
2020/06/12	1	89.70	27	89.44	91.40	-26	8,897	-0.29%
2020/06/11	2	90.40	1	93.90	90.10	1	9,037	0.01%
2020/06/10	3	94.73	2	94.40	94.50	1	9,128	0.01%
2020/06/09	5	93.34	27	93.12	93.70	-22	9,272	-0.24%
2020/06/08	1	94.40	1	93.90	93.00	0	9,412	0.00%
2020/06/05	16	94.00	2	94.10	94.00	14	9,435	0.15%
2020/06/04	13	94.32	3	94.87	93.50	10	9,492	0.11%
2020/06/03	23	95.33	7	94.53	93.70	16	9,494	0.17%
2020/06/02	0	0.00	15	92.90	91.10	-15	9,284	-0.16%
2020/06/01	7	91.37	4	91.60	91.90	3	9,379	0.03%
2020/05/29	1	88.30	4	89.30	90.80	-3	9,702	-0.03%
2020/05/28	6	89.55	8	88.01	87.80	-2	9,720	-0.02%
2020/05/27	16	89.57	3.1	89.29	88.80	12.9	9,788	0.13%
2020/05/26	5	88.92	14	88.69	88.50	-9	9,806	-0.09%
2020/05/25	9	87.27	1	86.70	88.80	8	9,789	0.08%
2020/05/22	5	87.00	0	0.00	85.90	5	9,781	0.05%
2020/05/21	26	87.10	0	0.00	88.80	26	9,752	0.27%
2020/05/20	26	85.60	4	86.00	85.30	22	9,695	0.23%
2020/05/19	2	86.50	2	86.50	86.70	0	9,667	0.00%
2020/05/18	25	87.36	8	86.26	85.80	17	9,616	0.18%
2020/05/15	6	91.78	1	93.70	91.10	5	9,483	0.05%
2020/05/14	55	93.82	23	93.59	92.30	32	9,493	0.34%
2020/05/13	37	93.95	5	94.70	95.30	32	9,489	0.34%
2020/05/12	7	94.67	8	94.05	93.40	-1	9,548	-0.01%
2020/05/11	33	98.60	41	99.16	97.50	-8	9,540	-0.08%
2020/05/08	43	95.23	12	95.53	96.10	31	9,189	0.34%
2020/05/07	3	91.13	3	91.40	91.40	0	8,821	0.00%
2020/05/06	9	89.86	3	90.77	89.00	6	8,781	0.07%
2020/05/05	2	89.55	2	88.10	88.50	0	8,759	0.00%
2020/05/04	2	88.60	0	0.00	88.50	2	9,065	0.02%
2020/04/30	1	90.70	10	92.67	90.60	-9	9,148	-0.10%
2020/04/29	8	93.15	8	93.30	91.50	0	9,139	0.00%
2020/04/28	3	89.30	4	89.88	89.80	-1	8,958	-0.01%
2020/04/27	9	89.11	6	88.90	88.70	3	9,014	0.03%
2020/04/23	2	87.65	0.2	87.00	87.00	1.8	8,920	0.02%
2020/04/22	2	86.40	0	0.00	87.50	2	8,959	0.02%
2020/04/21	3	87.03	6.3	87.14	86.10	-3.3	8,978	-0.04%
2020/04/20	1	87.10	7	86.84	87.90	-6	9,018	-0.07%
2020/04/17	29	91.04	22	89.84	88.10	7	8,971	0.08%
2020/04/16	1	87.90	0	0.00	87.80	1	8,827	0.01%
2020/04/15	1	87.90	1	88.50	87.80	0	8,853	0.00%
2020/04/14	8	87.01	2	86.15	88.00	6	9,047	0.07%
2020/04/13	6	84.87	1	85.00	85.30	5	9,083	0.06%
2020/04/10	1	87.30	3	86.77	86.20	-2	9,123	-0.02%
2020/04/09	1	89.60	6	87.78	86.50	-5	9,195	-0.05%
2020/04/08	6	90.81	7	90.74	89.60	-1	9,340	-0.01%
2020/04/07	7	86.84	11	87.41	87.30	-4	9,232	-0.04%
2020/04/06	2	80.20	22	79.31	81.20	-20	9,085	-0.22%
2020/03/31	1	79.10	2	78.55	77.90	-1	9,050	-0.01%
2020/03/30	3	77.03	3	75.50	78.40	0	9,000	0.00%
2020/03/27	15	78.55	2	77.80	75.70	13	8,991	0.14%
2020/03/26	12	73.63	12	74.23	75.70	0	8,840	0.00%
2020/03/25	7	74.90	25	75.37	75.70	-18	8,754	-0.21%
2020/03/24	11	68.74	19	69.01	69.80	-8	8,674	-0.09%
2020/03/23	15	62.20	7	63.20	63.80	8	8,641	0.09%
2020/03/20	14	61.76	5	63.18	63.30	9	8,804	0.10%
2020/03/19	15.7	58.80	19.3	59.47	57.60	-3.6	8,700	-0.04%
2020/03/18	4	71.98	11	68.99	64.00	-7	8,591	-0.08%
2020/03/17	20	73.44	22.1	74.88	70.50	-2.1	8,513	-0.02%
2020/03/16	2	75.30	1	82.50	75.60	1	8,509	0.01%
2020/03/13	7	80.56	3	82.93	83.50	4	8,405	0.05%
2020/03/12	10	85.10	5	88.00	87.70	5	8,233	0.06%
2020/03/11	3	94.43	4	95.73	92.40	-1	8,168	-0.01%
2020/03/10	1	93.70	1	92.40	95.90	0	8,272	0.00%
2020/03/09	6	94.83	2	94.60	92.40	4	8,457	0.05%
2020/03/06	18	100.86	28	99.87	98.60	-10	8,419	-0.12%
2020/03/05	16	99.86	20	99.84	99.60	-4	8,434	-0.05%
2020/03/04	23	98.42	40	98.82	96.80	-17	8,409	-0.20%
2020/03/03	5	96.48	8	96.20	95.70	-3	8,435	-0.04%
2020/02/27	5	93.74	15	92.74	90.00	-10	9,012	-0.11%
2020/02/26	1	97.00	10	96.35	96.00	-9	8,934	-0.10%
2020/02/25	5	93.40	10	95.64	97.80	-5	8,892	-0.06%
2020/02/24	6	95.32	6	95.52	95.00	0	8,833	0.00%
2020/02/21	9	98.14	1	97.40	97.80	8	8,794	0.09%
2020/02/20	7	98.16	2	97.60	97.60	5	8,782	0.06%
2020/02/19	1	97.80	1	98.00	97.70	0	8,733	0.00%
2020/02/18	11	98.22	1	97.20	96.50	10	8,702	0.11%
2020/02/17	12	97.25	6	97.78	97.20	6	8,639	0.07%
2020/02/14	3	100.17	2	99.70	99.90	1	8,553	0.01%
2020/02/13	10	101.20	34	103.84	100.00	-24	8,543	-0.28%
2020/02/12	5	101.90	4	102.88	101.00	1	8,589	0.01%
2020/02/11	4	99.38	6	98.88	99.70	-2	8,629	-0.02%
2020/02/10	5	96.96	5	96.72	95.40	0	8,773	0.00%
2020/02/07	6	99.92	26	99.97	97.00	-20	9,047	-0.22%
2020/02/06	1	99.70	1	100.00	100.50	0	9,113	0.00%
2020/02/05	9	99.91	9	100.61	97.80	0	9,034	0.00%
2020/02/04	5	96.40	7	96.49	96.40	-2	8,705	-0.02%
2020/02/03	21	91.87	12	92.72	94.90	9	8,610	0.10%
2020/01/31	17	88.75	19	89.54	91.20	-2	8,511	-0.02%
2020/01/30	30	91.18	21	88.31	87.30	9	8,531	0.11%
2020/01/17	3	94.97	1	96.20	94.50	2	8,431	0.02%
2020/01/16	10	93.15	10	94.10	95.30	0	8,427	0.00%
2020/01/15	19	96.71	2	96.00	95.80	17	8,401	0.20%
2020/01/14	1	94.60	13	93.85	95.20	-12	8,835	-0.14%
2020/01/13	4	90.23	4	90.40	90.70	0	9,053	0.00%
2020/01/10	14	89.24	21	89.16	89.30	-7	9,268	-0.08%
2020/01/09	6	91.08	0	0.00	91.80	6	9,510	0.06%
2020/01/08	31	93.04	15	92.51	90.20	16	10,031	0.16%
2020/01/07	5	99.10	1	98.70	97.60	4	10,026	0.04%
2020/01/06	8	100.50	1	103.00	100.00	7	10,400	0.07%
2020/01/03	46	101.87	10	105.80	101.50	36	10,881	0.33%
2020/01/02	16	104.91	32	102.98	105.00	-16	11,064	-0.14%
2019/12/31	1	98.10	3	99.50	99.50	-2	10,948	-0.02%
2019/12/30	2	99.75	0	0.00	99.00	2	11,076	0.02%
2019/12/27	1	101.00	1	102.50	101.50	0	11,597	0.00%
2019/12/25	4	100.25	3	100.03	100.00	1	11,688	0.01%
2019/12/24	5	99.12	6	98.85	98.30	-1	11,747	-0.01%
2019/12/23	20	100.94	1	101.00	99.90	19	11,804	0.16%
2019/12/20	31	103.84	0	0.00	103.50	31	11,897	0.26%
2019/12/19	0	0.00	11	105.50	105.50	-11	12,162	-0.09%
2019/12/18	1	108.00	12	109.67	106.00	-11	12,220	-0.09%
2019/12/17	33	109.77	32	108.83	109.50	1	12,325	0.01%
2019/12/16	3	104.83	0	0.00	104.50	3	12,218	0.02%
2019/12/13	6	106.25	21	106.52	104.50	-15	12,755	-0.12%
2019/12/11	4	105.50	9	104.72	104.00	-5	13,238	-0.04%
2019/12/10	16	101.66	2	102.50	102.00	14	13,436	0.10%
2019/12/09	7	103.71	8	104.50	103.50	-1	13,574	-0.01%
2019/12/06	2	106.25	7	105.36	105.50	-5	13,831	-0.04%
2019/12/05	18	104.36	11	105.77	104.00	7	14,405	0.05%
2019/12/04	8	110.00	5	110.20	107.50	3	14,663	0.02%
2019/12/03	1	108.00	15	108.00	108.50	-14	14,865	-0.09%
2019/12/02	23	105.33	6	106.17	106.00	17	15,401	0.11%
2019/11/29	12	112.75	1	111.50	111.50	11	15,404	0.07%
2019/11/28	55	112.65	59	113.80	112.00	-4	15,298	-0.03%
2019/11/27	17	111.32	15	111.40	111.00	2	14,921	0.01%
2019/11/26	15	105.07	9	107.72	108.50	6	14,529	0.04%
2019/11/22	0	0.00	1	96.40	97.40	-1	14,415	-0.01%
2019/11/20	0	0.00	1	93.50	94.20	-1	14,664	-0.01%
2019/11/15	0	0.00	1	99.90	99.90	-1	14,824	-0.01%
2019/11/12	0	0.00	1	97.50	98.10	-1	15,137	-0.01%
2019/11/11	9	104.50	4	104.63	103.00	5	15,473	0.03%
2019/11/08	8	111.38	23	110.59	108.50	-15	15,364	-0.10%
2019/11/07	8	111.63	18	111.11	109.50	-10	15,210	-0.07%
2019/11/06	12	117.88	16	120.38	115.00	-4	15,132	-0.03%
2019/11/05	19	121.76	11	123.18	124.00	8	14,872	0.05%
2019/11/04	3	114.83	0	0.00	115.00	3	14,941	0.02%
2019/11/01	3	112.67	4	113.88	114.50	-1	15,078	-0.01%
2019/10/30	5	110.60	2	112.00	112.00	3	15,199	0.02%
2019/10/29	1	108.00	1	108.00	109.50	0	15,252	0.00%
2019/10/28	1	117.00	3	117.83	116.50	-2	15,252	-0.01%
2019/10/25	1	114.00	2	113.00	113.50	-1	15,235	-0.01%
2019/10/23	3	115.33	1.3	115.20	115.00	1.8	15,372	0.01%
2019/10/22	12.1	118.42	12	118.96	119.00	0.1	15,430	0.00%
2019/10/21	4.2	111.07	8	112.63	113.00	-3.9	15,094	-0.03%
2019/10/18	4	111.00	16	109.31	108.00	-12	15,045	-0.08%
2019/10/17	26.1	106.91	25	105.50	110.00	1.1	15,039	0.01%
2019/10/16	10	103.85	5	105.70	100.50	5	14,737	0.03%
2019/10/15	10	107.20	31	106.52	106.00	-21	14,272	-0.15%
2019/10/14	39	108.41	14	107.36	107.50	25	14,100	0.18%
2019/10/09	43	99.19	55	98.72	100.50	-12	13,740	-0.09%
2019/10/08	12	91.38	11	90.80	91.40	1	13,266	0.01%
2019/10/07	4	88.93	4	88.48	88.70	0	13,351	0.00%
2019/10/04	10	88.54	12	87.95	87.60	-2	13,312	-0.02%
2019/10/03	32	88.88	34	88.68	88.30	-2	13,326	-0.02%
2019/10/02	18	85.21	21	85.44	85.80	-3	12,862	-0.02%
2019/10/01	0	0.00	3	83.87	84.70	-3	12,819	-0.02%
2019/09/27	5	82.30	7	82.73	83.90	-2	12,934	-0.02%
2019/09/26	13	84.06	6	84.22	84.40	7	12,980	0.05%
2019/09/25	4	82.05	3	83.87	83.90	1	12,975	0.01%
2019/09/24	19	85.06	25	82.56	82.60	-6	13,061	-0.05%
2019/09/23	4	88.10	8	87.39	87.50	-4	12,912	-0.03%
2019/09/20	15	86.97	4	86.73	87.30	11	13,227	0.08%
2019/09/19	21	86.28	11	85.93	86.60	10	13,442	0.07%
2019/09/18	29	87.18	36	87.24	86.00	-7	13,397	-0.05%
2019/09/17	17	86.52	12	84.70	85.40	5	12,890	0.04%
2019/09/16	7	82.24	16	83.60	84.00	-9	12,510	-0.07%
2019/09/12	16	82.88	13	83.49	82.00	3	12,372	0.02%
2019/09/11	6	81.45	1	80.70	80.50	5	12,101	0.04%
2019/09/10	21	81.01	8	81.55	81.20	13	11,925	0.11%
2019/09/09	43	81.61	48	81.68	83.00	-5	11,628	-0.04%
2019/09/06	14	79.01	15	78.11	78.00	-1	10,977	-0.01%
2019/09/05	7	77.19	53	77.21	76.20	-46	10,564	-0.44%
2019/09/04	46	75.15	15	73.71	77.10	31	10,169	0.30%
2019/09/03	4	70.65	7	70.37	70.10	-3	9,589	-0.03%
2019/08/29	1	66.60	2	66.40	67.50	-1	9,601	-0.01%
2019/08/28	1	65.50	1	66.50	65.90	0	9,688	0.00%
2019/08/27	2	66.45	0	0.00	66.00	2	9,756	0.02%
2019/08/26	5	66.48	6	66.07	66.00	-1	9,649	-0.01%
2019/08/23	7	69.71	3	70.40	69.50	4	9,512	0.04%
2019/08/22	11	71.59	1	72.20	71.50	10	9,384	0.11%
2019/08/21	0	0.00	1	70.70	71.40	-1	9,339	-0.01%
2019/08/20	2	71.35	18	72.16	70.50	-16	9,302	-0.17%
2019/08/19	1	71.00	1	70.80	70.80	0	9,206	0.00%
2019/08/16	2	70.95	2	70.95	70.10	0	9,176	0.00%
2019/08/15	4	71.35	3	71.57	71.20	1	9,143	0.01%
2019/08/14	15	75.83	9	75.62	74.20	6	9,003	0.07%
2019/08/13	1	70.70	1	70.90	71.30	0	8,675	0.00%
2019/08/12	4	71.90	8	71.15	71.10	-4	8,647	-0.05%
2019/08/08	5	70.98	5	71.10	71.40	0	8,592	0.00%
2019/08/07	9	69.46	11	69.35	69.90	-2	8,444	-0.02%
2019/08/06	14	67.32	11	67.45	69.20	3	8,398	0.04%
2019/08/05	5	69.48	6	69.40	66.80	-1	8,224	-0.01%
2019/08/02	1	72.20	1	72.10	72.70	0	8,045	0.00%
2019/08/01	1	71.50	1	72.30	73.50	0	7,985	0.00%
2019/07/31	0	0.00	1	70.10	71.00	-1	7,850	-0.01%
2019/07/30	2	71.05	0	0.00	71.70	2	7,746	0.03%
2019/07/26	0	0.00	5	73.92	74.30	-5	7,588	-0.07%
2019/07/25	12	74.08	8	74.00	74.60	4	7,550	0.05%
2019/07/24	4	73.30	4	73.58	72.80	0	7,436	0.00%
2019/07/23	2	74.10	6	75.12	72.80	-4	7,315	-0.05%
2019/07/22	5	73.90	13	72.55	74.00	-8	7,166	-0.11%
2019/07/19	17	71.87	5	71.46	72.40	12	6,836	0.18%
2019/07/18	1	69.00	14	68.66	68.90	-13	6,579	-0.20%
2019/07/17	8	69.95	4	69.55	69.00	4	6,507	0.06%
2019/07/16	4	69.05	3	69.27	68.50	1	6,374	0.02%
2019/07/15	3	70.37	3	70.40	69.80	0	6,340	0.00%
2019/07/12	2	71.65	2	72.10	72.00	0	6,566	0.00%
2019/07/11	25	72.76	27	72.42	72.50	-2	6,451	-0.03%
2019/07/10	2	67.85	1	67.10	68.40	1	6,067	0.02%
2019/07/09	7	67.17	6	67.52	67.50	1	5,994	0.02%
2019/07/08	3	66.37	10	65.45	66.40	-7	5,837	-0.12%
2019/07/05	7	64.67	5	64.66	65.10	2	5,746	0.03%
2019/07/04	7	64.24	4	65.15	64.00	3	5,678	0.05%
2019/07/03	5	66.82	6	65.90	65.00	-1	5,522	-0.02%
2019/07/02	1	64.80	1	65.40	66.00	0	5,438	0.00%
2019/07/01	13	66.15	11	65.70	65.60	2	5,352	0.04%
2019/06/28	2	64.35	12	64.93	64.50	-10	5,160	-0.19%
2019/06/27	24	63.19	26	63.14	65.00	-2	5,060	-0.04%
2019/06/26	20	60.06	28	60.69	60.20	-8	4,783	-0.17%
2019/06/25	6	56.80	7	57.29	57.10	-1	4,876	-0.02%
2019/06/24	3	56.93	8	57.49	57.40	-5	5,093	-0.10%
2019/06/21	8	56.89	2	56.90	56.10	6	5,048	0.12%
2019/06/20	3	55.20	3	55.77	56.60	0	4,983	0.00%
2019/06/19	2	54.95	14	54.58	55.10	-12	5,046	-0.24%
2019/06/18	2	53.05	0	0.00	53.00	2	4,947	0.04%
2019/06/17	3	52.30	1	52.30	52.80	2	4,964	0.04%
2019/06/14	1	51.90	1	52.40	52.00	0	5,048	0.00%
2019/06/13	3	52.80	7	52.63	53.00	-4	5,187	-0.08%
2019/06/12	2	52.15	3	53.10	52.10	-1	5,480	-0.02%
2019/06/11	2	51.75	5	51.38	52.10	-3	5,405	-0.06%
2019/06/10	0	0.00	14	51.44	51.50	-14	5,338	-0.26%
2019/06/06	2	49.65	4	49.81	50.80	-2	5,275	-0.04%
2019/06/05	13	50.12	12	50.32	49.95	1	5,209	0.02%
2019/06/04	1	48.55	5	48.25	48.55	-4	5,016	-0.08%
2019/06/03	1	47.70	6	46.57	48.15	-5	4,902	-0.10%
2019/05/31	0	0.00	2	43.80	43.80	-2	4,754	-0.04%
2019/05/30	13	42.33	0	0.00	42.50	13	4,751	0.27%
2019/05/28	1	41.65	0	0.00	41.90	1	4,771	0.02%
2019/05/24	6	41.48	3	41.50	41.50	3	4,878	0.06%
2019/05/23	5	40.81	4	41.13	41.25	1	4,893	0.02%
2019/05/22	3	42.32	3	43.32	41.80	0	4,936	0.00%
2019/05/21	8	40.28	7	41.67	42.20	1	5,003	0.02%
2019/05/20	19	42.92	5	40.88	41.40	14	5,012	0.28%
2019/05/17	27	43.89	25	43.70	43.80	2	5,016	0.04%
2019/05/16	3	46.40	2	45.40	45.25	1	5,312	0.02%
2019/05/15	0	0.00	5	47.55	47.50	-5	5,368	-0.09%
2019/05/14	0	0.00	3	46.90	46.70	-3	5,442	-0.06%
2019/05/13	0	0.00	2	49.20	47.80	-2	5,543	-0.04%
2019/05/10	4	51.00	6	50.52	51.00	-2	5,558	-0.04%
2019/05/09	1	50.80	0	0.00	50.40	1	5,544	0.02%
2019/05/08	5	50.30	0	0.00	50.70	5	5,517	0.09%
2019/05/07	12	51.00	2	51.20	51.20	10	5,530	0.18%
2019/05/02	0	0.00	1	52.40	53.00	-1	5,637	-0.02%
2019/04/29	1	50.40	0	0.00	50.00	1	5,725	0.02%
2019/04/26	6	50.45	6	50.67	51.70	0	5,741	0.00%
2019/04/25	1	52.50	4	53.00	52.50	-3	5,731	-0.05%
2019/04/24	6	53.80	6	53.40	52.90	0	5,765	0.00%
2019/04/22	0	0.00	1	54.40	54.00	-1	5,789	-0.02%
2019/04/19	1	53.30	1	53.90	54.00	0	5,830	0.00%
2019/04/18	2	54.20	10	54.66	53.70	-8	5,847	-0.14%
2019/04/15	1	51.90	6	52.72	53.00	-5	5,824	-0.09%
2019/04/12	1	53.60	1	52.20	52.00	0	5,956	0.00%
2019/04/09	3	54.10	2	54.65	54.00	1	7,067	0.01%
2019/04/08	0	0.00	6	54.82	54.30	-6	7,208	-0.08%
2019/04/03	2	53.05	3	53.03	53.30	-1	7,461	-0.01%
2019/04/02	5	54.98	8	54.75	54.30	-3	7,776	-0.04%
2019/04/01	6	54.38	4	54.28	54.00	2	7,759	0.03%
2019/03/29	12	54.87	6	54.65	54.00	6	7,666	0.08%
2019/03/28	24	55.08	31	55.57	52.80	-7	7,511	-0.09%
2019/03/27	18	52.70	28	52.32	53.90	-10	7,012	-0.14%
2019/03/26	25	49.16	21	48.99	49.00	4	6,655	0.06%
2019/03/25	2	48.70	2	48.55	48.45	0	6,643	0.00%
2019/03/22	3	49.50	7	49.96	49.90	-4	6,623	-0.06%
2019/03/21	4	48.98	4	48.83	48.85	0	6,491	0.00%
2019/03/20	2	49.15	5	49.00	48.80	-3	6,638	-0.05%
2019/03/19	2	49.35	5	49.22	49.05	-3	6,655	-0.05%
2019/03/18	37	48.84	31	48.78	48.70	6	6,553	0.09%
2019/03/15	17	48.61	27	48.99	47.50	-10	6,382	-0.16%
2019/03/14	0	0.00	3	46.35	46.25	-3	6,063	-0.05%
2019/03/11	3	45.48	1	45.85	45.85	2	6,200	0.03%
2019/03/08	3	44.73	0	0.00	45.20	3	6,283	0.05%
2019/03/07	4	45.94	5	46.40	45.40	-1	6,448	-0.02%
2019/03/06	4	47.06	2	47.05	46.80	2	6,502	0.03%
2019/03/05	2	47.88	1	47.80	47.50	1	6,528	0.02%
2019/02/27	1	47.00	0	0.00	46.90	1	6,590	0.02%
2019/02/26	2	47.80	3	48.32	47.80	-1	6,617	-0.02%
2019/02/25	1	48.35	2	48.48	47.80	-1	6,610	-0.02%
2019/02/22	5	47.66	0	0.00	47.55	5	6,555	0.08%
2019/02/20	7	49.10	1	48.80	47.95	6	6,498	0.09%
2019/02/19	7	48.01	8	48.11	48.00	-1	6,403	-0.02%
2019/02/18	10	48.05	7	47.61	47.60	3	6,414	0.05%
2019/02/15	30	49.73	33	48.97	47.55	-3	6,359	-0.05%
2019/02/14	1	46.40	1	46.90	46.75	0	6,030	0.00%
2019/02/13	3	46.80	1	46.20	46.10	2	5,949	0.03%
2019/02/12	11	45.75	14	45.85	46.20	-3	5,884	-0.05%
2019/02/11	0	0.00	3	44.20	44.55	-3	5,769	-0.05%
2019/01/30	0	0.00	1	43.00	43.00	-1	5,735	-0.02%
2019/01/29	3	43.20	0	0.00	43.15	3	5,798	0.05%
2019/01/28	14	44.30	6	44.30	44.10	8	5,802	0.14%
2019/01/25	10	44.47	10	44.24	44.15	0	5,810	0.00%
2019/01/24	1	43.35	0	0.00	43.40	1	5,742	0.02%
2019/01/22	2	42.65	1	42.50	42.50	1	5,729	0.02%
2019/01/21	41	43.16	40	43.09	42.90	1	5,709	0.02%
2019/01/18	1	43.20	1	42.95	42.95	0	5,604	0.00%
2019/01/17	4	43.44	2	43.05	43.05	2	5,601	0.04%
2019/01/16	2	44.40	10	44.85	44.40	-8	5,581	-0.14%
2019/01/15	3	45.25	0	0.00	44.95	3	5,569	0.05%
2019/01/14	7	45.31	0	0.00	44.70	7	5,556	0.13%
2019/01/11	1	46.05	0	0.00	45.25	1	5,558	0.02%
2019/01/10	1	45.55	1	45.50	45.50	0	5,491	0.00%
2019/01/09	11	46.14	21	46.25	45.10	-10	5,407	-0.18%
2019/01/08	10	45.88	1	45.70	45.70	9	5,307	0.17%
2019/01/07	1	46.45	3	45.67	44.15	-2	5,135	-0.04%
2019/01/04	4	44.16	7	44.89	45.00	-3	5,047	-0.06%
2019/01/03	10	47.13	9	47.16	45.85	1	4,916	0.02%
2019/01/02	12	47.95	21	48.09	48.50	-9	4,756	-0.19%
2018/12/28	61	46.97	51	47.11	47.90	10	4,319	0.23%
2018/12/27	18	43.61	20	44.01	43.90	-2	3,808	-0.05%
2018/12/26	17	45.19	24	44.32	42.00	-7	3,655	-0.19%
2018/12/25	9	43.62	21	43.73	44.85	-12	3,311	-0.36%
2018/12/24	2	41.88	4	40.64	41.75	-2	2,931	-0.07%
2018/12/22	3	38.60	1	39.10	39.10	2	2,883	0.07%
2018/12/21	6	38.13	4	39.05	39.40	2	2,892	0.07%
2018/12/20	7	39.52	4	38.75	38.50	3	2,885	0.10%
2018/12/19	4	40.45	1	40.15	40.15	3	2,911	0.10%
2018/12/18	2	41.20	0	0.00	40.25	2	2,911	0.07%
2018/12/17	2	41.70	2	42.23	41.80	0	2,892	0.00%
2018/12/14	2	42.18	5	41.86	41.85	-3	2,893	-0.10%
2018/12/13	18	43.71	13	43.99	43.00	5	2,877	0.17%
2018/12/11	6	39.42	1	39.85	39.45	5	2,657	0.19%
2018/12/10	4	38.98	0	0.00	39.40	4	2,707	0.15%
2018/12/07	0	0.00	1	40.40	39.90	-1	2,766	-0.04%
2018/12/06	3	39.70	0	0.00	39.50	3	2,882	0.10%
2018/12/04	7	42.30	1	42.65	41.80	6	2,842	0.21%
2018/11/30	18	41.08	34	41.31	40.25	-16	2,770	-0.58%
2018/11/29	2	40.20	4	40.00	40.40	-2	2,639	-0.08%
2018/11/28	0	0.00	8	38.34	38.60	-8	2,650	-0.30%
2018/11/27	0	0.00	1	38.10	37.95	-1	2,627	-0.04%
2018/11/26	1	36.65	6	36.65	36.70	-5	2,557	-0.20%
2018/11/23	3	36.82	3	36.15	36.15	0	2,564	0.00%
2018/11/22	1	36.85	20	36.84	36.50	-19	2,519	-0.75%
2018/11/21	3	35.63	4	36.35	36.45	-1	2,504	-0.04%
2018/11/20	2	36.00	4	36.05	36.05	-2	2,495	-0.08%
2018/11/19	3	36.48	1	36.55	36.55	2	2,480	0.08%
2018/11/16	5	36.40	8	36.13	36.10	-3	2,479	-0.12%
2018/11/15	32	36.48	4	36.41	36.20	28	2,482	1.13%
2018/11/14	3	38.65	4	38.48	38.00	-1	2,415	-0.04%
2018/11/13	14	36.63	0	0.00	39.65	14	2,406	0.58%
2018/11/12	1	39.00	0	0.00	39.20	1	2,402	0.04%
2018/11/09	0	0.00	1	39.95	39.35	-1	2,445	-0.04%
2018/11/08	4	41.30	1	41.70	40.15	3	2,469	0.12%
2018/11/07	0	0.00	2	41.65	41.35	-2	2,494	-0.08%
2018/11/06	5	41.60	21	41.80	41.00	-16	2,523	-0.63%
2018/11/05	0	0.00	3	40.70	40.90	-3	2,478	-0.12%
2018/11/02	10	40.33	1	40.40	40.30	9	2,474	0.36%
2018/11/01	0	0.00	8	39.78	39.80	-8	2,459	-0.33%
2018/10/31	5	38.50	9	38.32	38.40	-4	2,464	-0.16%
2018/10/30	3	36.25	5	36.74	36.80	-2	2,458	-0.08%
2018/10/29	5	35.46	5	36.16	36.20	0	2,473	0.00%
2018/10/26	8	36.48	3	35.92	35.90	5	2,504	0.20%
2018/10/25	8	36.73	7	36.64	36.50	1	2,539	0.04%
2018/10/24	12	39.49	7	39.54	39.40	5	2,583	0.19%
2018/10/23	21	40.87	2	40.25	40.25	19	2,666	0.71%
2018/10/22	4	42.65	0	0.00	42.35	4	2,671	0.15%
2018/10/19	0	0.00	1	40.50	42.45	-1	2,701	-0.04%
2018/10/18	2	40.88	0	0.00	40.45	2	2,745	0.07%
2018/10/17	0	0.00	4	40.63	40.45	-4	2,849	-0.14%
2018/10/16	1	39.80	0	0.00	39.95	1	2,978	0.03%
2018/10/15	1	38.70	0	0.00	40.00	1	3,010	0.03%
2018/10/11	5	37.54	5	37.50	37.50	0	3,112	0.00%
2018/10/09	3	42.40	2	41.65	41.65	1	3,142	0.03%
2018/10/05	3	44.93	6	43.83	43.55	-3	3,258	-0.09%
2018/10/04	4	46.24	1	46.20	46.20	3	3,325	0.09%
2018/10/03	0	0.00	1	47.70	47.70	-1	3,350	-0.03%
2018/10/02	2	49.30	2	49.25	49.20	0	3,405	0.00%
2018/10/01	0	0.00	3	48.90	49.40	-3	3,436	-0.09%
2018/09/28	2	48.65	0	0.00	48.35	2	3,507	0.06%
2018/09/27	1	48.75	0	0.00	48.75	1	3,577	0.03%
2018/09/26	5	49.90	1	49.90	49.40	4	3,633	0.11%
2018/09/25	1	49.10	1	48.00	49.10	0	3,761	0.00%
2018/09/21	1	48.20	0	0.00	48.20	1	3,890	0.03%
2018/09/18	0	0.00	1	48.50	48.55	-1	4,365	-0.02%
2018/09/17	0	0.00	1	48.80	49.00	-1	4,447	-0.02%
2018/09/14	8	47.39	5	48.52	48.70	3	4,592	0.07%
2018/09/13	2	46.23	0	0.00	46.70	2	4,756	0.04%
2018/09/12	4	46.71	1	46.30	45.70	3	4,871	0.06%
2018/09/11	2	50.00	3	50.43	50.50	-1	4,994	-0.02%
2018/09/10	1	50.80	13	50.50	49.55	-12	5,604	-0.21%
2018/09/07	1	54.10	0	0.00	54.50	1	6,257	0.02%
2018/09/05	1	57.50	0	0.00	57.00	1	6,570	0.02%
2018/09/04	20	57.89	23	58.17	57.90	-3	6,611	-0.05%
2018/09/03	0	0.00	2	56.30	55.80	-2	6,561	-0.03%
2018/08/31	1	57.20	0	0.00	57.50	1	6,616	0.02%
2018/08/28	1	58.10	0	0.00	57.60	1	7,024	0.01%
2018/08/24	1	56.20	0	0.00	56.30	1	7,115	0.01%
2018/08/22	0	0.00	1	58.50	57.80	-1	7,151	-0.01%
2018/08/21	1	56.90	1	57.20	57.40	0	7,158	0.00%
2018/08/17	1	57.00	0	0.00	55.90	1	7,281	0.01%
2018/08/15	1	57.50	0	0.00	57.40	1	7,251	0.01%
2018/08/14	3	57.47	0	0.00	59.00	3	7,260	0.04%
2018/08/13	0	0.00	4	56.28	55.10	-4	7,271	-0.06%
2018/08/10	0	0.00	1	58.90	58.70	-1	7,230	-0.01%
2018/08/09	1	59.30	0	0.00	59.50	1	7,274	0.01%
2018/08/08	3	61.10	1	61.20	60.40	2	7,342	0.03%
2018/08/06	5	60.40	0	0.00	60.60	5	7,457	0.07%
2018/08/03	0	0.00	2	60.00	60.30	-2	7,509	-0.03%
2018/08/02	2	60.20	2	59.70	60.20	0	7,587	0.00%
2018/08/01	0	0.00	3	60.07	60.60	-3	7,627	-0.04%
2018/07/31	2	58.50	2	58.40	58.50	0	7,749	0.00%
2018/07/30	2	58.60	0	0.00	57.10	2	7,696	0.03%
2018/07/26	1	62.00	2	62.60	62.00	-1	7,659	-0.01%
2018/07/25	0	0.00	40	61.00	61.40	-40	7,631	-0.52%
2018/07/24	4	60.98	1	60.70	61.60	3	7,564	0.04%
2018/07/23	6	61.43	0	0.00	61.00	6	7,538	0.08%
2018/07/20	5	68.46	0	0.00	67.70	5	7,467	0.07%
2018/07/19	3	69.07	1	68.20	68.50	2	7,479	0.03%
2018/07/17	2	71.30	1	73.10	71.10	1	7,634	0.01%
2018/07/16	0	0.00	2	73.60	73.00	-2	7,668	-0.03%
2018/07/13	2	74.60	2	74.50	74.10	0	7,717	0.00%
2018/07/12	7	72.99	7	73.23	74.30	0	7,777	0.00%
2018/07/11	0	0.00	2	72.00	71.50	-2	7,951	-0.03%
2018/07/06	0	0.00	3	70.00	70.00	-3	8,437	-0.04%
2018/07/05	9	71.08	6	69.50	69.30	3	8,417	0.04%
2018/07/04	8	70.68	5	69.50	69.50	3	8,517	0.04%
2018/07/03	8	70.10	6	70.38	69.30	2	8,542	0.02%
2018/07/02	2	77.45	7	76.89	74.00	-5	8,382	-0.06%
2018/06/29	30	76.99	24	76.81	76.80	6	8,241	0.07%
2018/06/28	4	76.43	5	75.00	75.00	-1	8,087	-0.01%
2018/06/27	9	76.59	9	76.24	75.20	0	7,997	0.00%
2018/06/26	4	72.88	3	73.40	73.30	1	7,753	0.01%
2018/06/25	12	75.87	2	75.10	74.00	10	7,689	0.13%
2018/06/22	17	76.70	23	76.19	74.60	-6	7,564	-0.08%
2018/06/21	8	72.63	6	74.88	74.50	2	7,364	0.03%
2018/06/20	4	70.83	7	71.09	70.10	-3	7,220	-0.04%
2018/06/19	49	79.79	43	77.60	75.80	6	6,988	0.09%
2018/06/15	79	76.58	70	77.49	78.70	9	6,386	0.14%
2018/06/14	6	72.45	25	72.70	71.60	-19	5,697	-0.33%
2018/06/13	36	72.92	19	72.03	72.80	17	5,649	0.30%
2018/06/12	8	69.39	4	69.28	68.80	4	5,449	0.07%
2018/06/08	5	69.54	1	70.20	69.10	4	5,381	0.07%
2018/06/07	15	72.42	17	71.42	70.40	-2	5,354	-0.04%
2018/06/06	3	69.03	0	0.00	68.80	3	5,211	0.06%
2018/06/05	2	67.30	3	67.47	66.70	-1	5,110	-0.02%
2018/06/01	2	66.95	1	67.80	67.30	1	5,098	0.02%
2018/05/28	2	67.45	0	0.00	67.70	2	5,067	0.04%
2018/05/25	1	65.80	11	66.41	66.30	-10	5,030	-0.20%
2018/05/24	10	64.50	0	0.00	64.40	10	4,960	0.20%
2018/05/18	1	63.60	0	0.00	63.30	1	4,974	0.02%
2018/05/16	0	0.00	3	63.53	63.40	-3	5,027	-0.06%
2018/05/15	2	66.70	0	0.00	65.70	2	5,024	0.04%
2018/05/14	0	0.00	7	68.24	68.00	-7	5,097	-0.14%
2018/05/11	0	0.00	1	69.20	67.50	-1	5,060	-0.02%
2018/05/10	1	68.40	4	68.90	68.60	-3	5,084	-0.06%
2018/05/09	14	68.44	2	67.70	67.20	12	5,131	0.23%
2018/05/08	2	68.00	4	66.68	67.10	-2	5,160	-0.04%
2018/05/04	1	64.90	1	64.90	64.00	0	5,382	0.00%
2018/05/03	0	0.00	2	62.80	62.50	-2	5,331	-0.04%
2018/04/30	0	0.00	2	61.80	62.20	-2	5,457	-0.04%
2018/04/27	6	62.95	1	61.50	61.00	5	5,518	0.09%
2018/04/26	10	63.00	10	59.70	59.70	0	5,516	0.00%
2018/04/25	1	62.60	1	62.40	62.50	0	5,500	0.00%
2018/04/24	4	60.70	3	60.63	61.90	1	5,534	0.02%
2018/04/23	4	65.20	1	65.60	65.10	3	5,446	0.06%
2018/04/20	1	68.90	0	0.00	68.80	1	5,457	0.02%
2018/04/19	0	0.00	1	72.00	72.00	-1	5,521	-0.02%
2018/04/18	12	71.42	0	0.00	72.60	12	5,457	0.22%
2018/04/17	15	73.45	12	74.75	71.00	3	5,323	0.06%
2018/04/16	14	73.29	8	72.58	73.90	6	5,120	0.12%
2018/04/13	10	69.54	9	69.81	69.50	1	5,003	0.02%
2018/04/12	3	68.47	8	68.29	68.10	-5	4,916	-0.10%
2018/04/11	0	0.00	2	66.00	65.60	-2	4,770	-0.04%
2018/04/10	7	67.56	5	66.10	65.20	2	4,870	0.04%
2018/04/09	0	0.00	1	65.60	65.60	-1	4,948	-0.02%
2018/03/30	1	62.00	0	0.00	61.00	1	5,215	0.02%
2018/03/28	1	62.50	2	62.70	62.80	-1	5,551	-0.02%
2018/03/27	1	63.40	2	62.40	62.40	-1	5,731	-0.02%
2018/03/23	0	0.00	13	62.36	63.20	-13	6,013	-0.22%
2018/03/22	2	66.30	0	0.00	64.20	2	6,360	0.03%
2018/03/21	3	65.20	0	0.00	65.80	3	6,585	0.05%
2018/03/20	0	0.00	1	63.10	64.90	-1	6,685	-0.01%
2018/03/15	5	67.52	0	0.00	67.30	5	7,364	0.07%
2018/03/13	11	67.11	12	67.97	67.60	-1	8,097	-0.01%
2018/03/12	11	65.42	14	66.95	66.80	-3	8,360	-0.04%
2018/03/08	3	62.83	1	64.30	64.20	2	9,055	0.02%
2018/03/07	0	0.00	2	62.50	62.00	-2	9,434	-0.02%
2018/03/06	2	63.80	0	0.00	63.00	2	9,910	0.02%
2018/03/05	4	64.18	0	0.00	63.50	4	10,312	0.04%
2018/03/02	2	66.25	0	0.00	66.00	2	10,928	0.02%
2018/03/01	1	67.90	1	67.30	67.30	0	11,114	0.00%
2018/02/27	0	0.00	1	69.00	67.90	-1	11,471	-0.01%
2018/02/26	2	68.85	1	68.10	67.80	1	12,192	0.01%
2018/02/23	1	68.80	2	68.40	68.20	-1	12,693	-0.01%
2018/02/22	6	68.90	8	68.28	68.00	-2	12,907	-0.02%
2018/02/21	18	65.89	16	66.72	67.80	2	12,973	0.02%
2018/02/12	0	0.00	1	63.40	63.20	-1	13,107	-0.01%
2018/02/09	2	61.55	3	63.27	63.10	-1	13,187	-0.01%
2018/02/08	4	64.65	1	65.30	64.00	3	13,132	0.02%
2018/02/07	2	67.95	0	0.00	66.70	2	13,079	0.02%
2018/02/06	10	68.80	15	69.23	65.30	-5	13,028	-0.04%
2018/02/05	1	69.60	6	70.70	72.50	-5	12,926	-0.04%
2018/02/02	13	73.95	17	74.59	73.10	-4	12,932	-0.03%
2018/02/01	18	73.88	3	73.30	73.90	15	12,910	0.12%
2018/01/31	3	72.50	3	72.60	72.50	0	12,812	0.00%
2018/01/30	13	73.51	37	74.29	71.60	-24	12,766	-0.19%
2018/01/29	1	69.90	5	69.80	69.80	-4	12,415	-0.03%
2018/01/24	22	68.84	10	68.50	68.70	12	12,819	0.09%
2018/01/23	5	70.66	11	71.65	70.20	-6	12,762	-0.05%
2018/01/22	21	71.78	3	72.13	71.50	18	12,869	0.14%
2018/01/19	4	70.80	6	70.65	70.80	-2	12,893	-0.02%
2018/01/18	13	72.98	2	72.20	70.10	11	13,001	0.08%
2018/01/17	11	71.85	14	72.29	72.30	-3	13,148	-0.02%
2018/01/16	10	72.11	4	73.05	71.30	6	13,100	0.05%
2018/01/15	17	71.25	14	71.82	71.70	3	12,963	0.02%
2018/01/12	0	0.00	1	68.30	68.50	-1	12,811	-0.01%
2018/01/11	6	68.60	0	0.00	67.90	6	12,812	0.05%
2018/01/10	4	68.00	6	67.55	67.40	-2	12,790	-0.02%
2018/01/09	17	68.91	29	69.02	68.80	-12	12,750	-0.09%
2018/01/08	2	72.75	1	72.60	71.90	1	12,615	0.01%
2018/01/05	15	74.70	12	73.73	73.60	3	12,565	0.02%
2018/01/04	1	73.70	1	73.70	73.20	0	12,503	0.00%
2018/01/03	6	74.38	9	71.53	74.50	-3	12,357	-0.02%
2018/01/02	3	67.00	3	68.57	69.10	0	12,118	0.00%