宏捷科 (8086)-元大-台中中港券商分點個股進出

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
138.0
漲跌
▲1.0
漲幅
+0.73%
成交量
4,081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-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港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
2024/04/30	2	138.25	4	140.63	138.00	-2	6,128	-0.03%
2024/04/29	4	133.63	2	135.75	137.00	2	6,095	0.03%
2024/04/26	0	0.00	3	130.50	130.00	-3	6,101	-0.05%
2024/04/24	1	132.50	1	133.00	133.00	0	6,199	0.00%
2024/04/23	1	129.50	0	0.00	129.50	1	6,231	0.02%
2024/04/22	0	0.00	1	126.50	126.50	-1	6,254	-0.02%
2024/04/19	1	126.00	0	0.00	130.50	1	6,244	0.02%
2024/04/18	0	137.50	0	0.00	136.00	0	6,235	0.00%
2024/04/17	2	137.00	0	0.00	137.00	2	6,273	0.03%
2024/04/16	3	132.00	1	132.00	132.00	2	6,267	0.03%
2024/04/12	1	139.50	0	0.00	139.50	1	6,300	0.02%
2024/04/11	3.1	141.28	0.1	141.50	142.00	3	6,385	0.05%
2024/04/09	0	146.50	1	145.50	145.50	-1	6,700	-0.01%
2024/04/08	4	149.25	3	150.00	146.00	1	6,701	0.01%
2024/04/03	18	152.28	13	152.69	153.00	5	6,653	0.08%
2024/04/02	1	148.00	2	149.75	150.00	-1	6,505	-0.02%
2024/04/01	2	145.50	3	146.67	146.00	-1	6,500	-0.02%
2024/03/29	1.1	144.02	3	144.33	144.00	-2	6,539	-0.03%
2024/03/28	2	144.75	0	0.00	143.00	2	6,631	0.03%
2024/03/27	2	147.50	1	150.00	147.50	1	6,657	0.02%
2024/03/26	7	151.86	2	155.50	148.00	5	6,672	0.07%
2024/03/25	1	157.50	2	157.25	154.00	-1	6,721	-0.01%
2024/03/22	1	146.00	2	150.75	152.00	-1	6,761	-0.01%
2024/03/21	2	147.50	2	146.75	146.50	0	6,791	0.00%
2024/03/20	10	153.25	4	149.50	148.00	6	6,725	0.09%
2024/03/18	0	154.50	3	154.50	158.00	-3	6,507	-0.05%
2024/03/15	2	153.75	3	152.83	153.50	-1	6,533	-0.02%
2024/03/13	3	155.00	1	157.50	153.50	2	6,499	0.03%
2024/03/12	2.1	157.55	2	159.00	157.50	0.1	6,554	0.00%
2024/03/11	1	159.50	2	152.50	154.50	-1	6,616	-0.02%
2024/03/08	3	147.17	4	146.75	148.00	-1	6,843	-0.01%
2024/03/07	9	160.67	5	160.90	155.50	4	6,863	0.06%
2024/03/06	3	155.33	2	155.75	156.50	1	6,810	0.01%
2024/03/05	9	158.28	7	158.71	153.00	2	7,132	0.03%
2024/03/04	0	0.00	4.1	149.99	149.50	-4.1	6,935	-0.06%
2024/03/01	4	147.13	4	147.00	149.00	0	7,028	0.00%
2024/02/29	1	137.50	1	141.00	141.50	0	7,376	0.00%
2024/02/27	2	141.50	1	135.00	137.50	1	7,583	0.01%
2024/02/26	3	138.67	4	139.75	141.50	-1	7,726	-0.01%
2024/02/23	1	142.50	0.8	143.00	142.00	0.2	7,717	0.00%
2024/02/22	0	0.00	1.4	145.57	145.50	-1.4	7,700	-0.02%
2024/02/21	7.3	146.86	10.5	148.72	147.50	-3.3	7,663	-0.04%
2024/02/20	10	145.30	8.3	145.22	143.50	1.7	7,390	0.02%
2024/02/19	2	140.50	28.2	145.01	146.00	-26.2	7,152	-0.37%
2024/02/16	3	130.50	6	131.75	133.00	-3	6,911	-0.04%
2024/02/15	12.5	129.47	4	130.25	131.00	8.5	6,907	0.12%
2024/02/05	2	128.00	2	128.00	127.50	0	6,912	0.00%
2024/02/02	1	125.00	1	127.00	123.00	0	7,017	0.00%
2024/01/31	0	0.00	6	123.67	124.00	-6	7,284	-0.08%
2024/01/30	2	120.25	2	118.00	121.00	0	7,457	0.00%
2024/01/25	1	116.00	0	0.00	115.50	1	7,829	0.01%
2024/01/23	1	117.50	0	0.00	117.00	1	8,270	0.01%
2024/01/18	1	117.50	0	0.00	113.00	1	8,290	0.01%
2024/01/15	1	115.00	0	0.00	116.50	1	8,198	0.01%
2024/01/11	1	115.00	0	0.00	114.50	1	8,179	0.01%
2024/01/09	2	118.00	1	116.50	117.00	1	8,130	0.01%
2024/01/08	3	118.00	1	118.50	117.00	2	8,104	0.02%
2024/01/05	1	118.50	1	119.50	117.00	0	8,054	0.00%
2024/01/04	23	123.54	22	121.00	118.50	1	7,944	0.01%
2024/01/03	5	121.40	1	122.00	120.00	4	7,701	0.05%
2024/01/02	4	130.62	0	0.00	129.00	4	7,612	0.05%
2023/12/29	1	131.50	1	129.50	131.00	0	7,661	0.00%
2023/12/28	0	0.00	2	131.00	128.00	-2	7,880	-0.03%
2023/12/27	0	130.50	3	131.67	132.00	-3	7,841	-0.04%
2023/12/26	5	129.70	3.3	129.50	130.00	1.7	7,810	0.02%
2023/12/25	5.3	127.98	4	129.75	129.50	1.3	7,736	0.02%
2023/12/22	1	122.00	0	0.00	123.50	1	7,629	0.01%
2023/12/21	1	119.50	0	0.00	119.00	1	7,557	0.01%
2023/12/19	4	124.88	0	0.00	122.50	4	7,433	0.05%
2023/12/18	2	130.00	1	128.50	129.50	1	7,350	0.01%
2023/12/14	0	0.00	1	135.50	134.00	-1	7,408	-0.01%
2023/12/13	0	0.00	3	138.17	136.00	-3	7,405	-0.04%
2023/12/12	3	140.50	2.1	138.00	138.00	0.9	7,399	0.01%
2023/12/08	2	141.50	0	0.00	139.00	2	7,394	0.03%
2023/12/07	6	140.00	3.6	138.17	137.50	2.4	7,512	0.03%
2023/12/06	2	138.75	6	139.42	142.00	-4	7,637	-0.05%
2023/12/05	6	137.17	4.9	137.19	139.00	1.1	7,538	0.01%
2023/12/04	4.5	140.10	5	138.80	139.50	-0.5	7,401	-0.01%
2023/12/01	4	137.50	2.5	137.30	137.50	1.5	7,428	0.02%
2023/11/30	8.3	140.24	8	140.69	139.00	0.3	7,508	0.00%
2023/11/29	3.4	129.18	3	130.00	130.50	0.4	7,336	0.01%
2023/11/28	2.5	125.18	3	126.83	127.50	-0.5	7,309	-0.01%
2023/11/27	17.1	137.49	10.8	128.29	125.50	6.3	7,161	0.09%
2023/11/24	7	131.57	15	134.23	139.00	-8	6,737	-0.12%
2023/11/22	2	122.00	0	0.00	122.50	2	6,286	0.03%
2023/11/21	1	124.49	0	0.00	124.00	1	6,247	0.02%
2023/11/20	2	123.50	2	123.50	123.00	0	6,208	0.00%
2023/11/16	0	0.00	1	128.00	129.50	-1	6,124	-0.02%
2023/11/15	1.3	129.82	0	0.00	129.00	1.3	6,074	0.02%
2023/11/14	5	130.40	6	130.92	131.00	-1	6,020	-0.02%
2023/11/13	4	131.25	3	131.17	131.00	1	5,958	0.02%
2023/11/10	16	129.81	24	130.75	132.00	-8	5,855	-0.14%
2023/11/09	5	125.50	6	126.33	129.50	-1	5,621	-0.02%
2023/11/08	3	122.83	2	123.00	123.00	1	5,388	0.02%
2023/11/07	4	121.12	4	121.37	120.00	0	5,235	0.00%
2023/11/06	2	117.50	4.1	117.97	116.50	-2	4,945	-0.04%
2023/11/03	0	112.44	2	115.50	112.00	-2	4,829	-0.04%
2023/11/02	3	111.33	1	115.00	112.00	2	4,675	0.04%
2023/11/01	12	112.79	12	112.96	112.50	0	4,719	0.00%
2023/10/31	8	107.69	15	109.63	112.50	-7	4,614	-0.15%
2023/10/30	7	103.07	2	102.78	102.50	5	4,409	0.11%
2023/10/27	2	95.95	5	96.86	95.80	-3	4,291	-0.07%
2023/10/26	5	96.30	5	96.20	96.00	0	4,311	0.00%
2023/10/25	0	99.70	0	0.00	99.80	0	4,325	0.00%
2023/10/24	0	97.50	0	0.00	97.50	0	4,317	0.00%
2023/10/23	0	99.68	0	0.00	98.80	0	4,354	0.00%
2023/10/20	1	98.20	0	0.00	99.00	1	4,363	0.02%
2023/10/19	0	102.50	0	0.00	101.50	0	4,417	0.00%
2023/10/18	0	104.50	1	104.50	104.50	-1	4,446	-0.02%
2023/10/17	0	106.25	0	0.00	104.50	0	4,526	0.00%
2023/10/16	0	107.00	0	0.00	107.50	0	4,590	0.00%
2023/10/13	6	107.00	0	0.00	106.50	6	4,614	0.13%
2023/10/12	0	107.50	0	0.00	107.50	0	4,638	0.00%
2023/10/11	0.2	105.00	0	0.00	104.50	0.2	4,650	0.00%
2023/10/06	1	108.50	0	0.00	107.50	1	4,674	0.02%
2023/10/05	1.1	107.96	1	108.99	107.50	0.1	4,711	0.00%
2023/10/04	6	112.92	5	110.00	109.00	1	4,741	0.02%
2023/10/03	0	0.00	0	109.00	108.50	0	4,573	0.00%
2023/10/02	0	109.50	4	110.00	109.50	-4	4,710	-0.08%
2023/09/28	0	109.00	0	0.00	107.50	0	4,924	0.00%
2023/09/20	0	0.00	11	111.05	112.50	-11	5,107	-0.22%
2023/09/19	0	0.00	7	113.29	113.50	-7	5,073	-0.14%
2023/09/18	7	119.43	0	0.00	119.00	7	4,963	0.14%
2023/09/15	0.2	117.50	0	0.00	117.00	0.2	4,928	0.00%
2023/09/14	0	117.50	2	119.00	118.00	-2	4,887	-0.04%
2023/09/13	0.6	120.00	0	0.00	118.00	0.6	4,824	0.01%
2023/09/12	5	120.80	6	121.08	120.50	-1	4,754	-0.02%
2023/09/11	26	121.88	25	117.90	117.50	1	4,616	0.02%
2023/09/08	1	114.00	3	115.50	116.50	-2	4,370	-0.05%
2023/09/07	9	116.11	12	117.00	115.00	-3	4,311	-0.07%
2023/09/06	6	114.17	9	113.72	114.00	-3	4,118	-0.07%
2023/09/05	3	111.50	7	111.07	112.00	-4	3,955	-0.10%
2023/09/04	8	108.94	23	107.59	110.00	-15	3,740	-0.40%
2023/09/01	22	99.85	16	100.01	100.00	6	3,578	0.17%
2023/08/31	1	97.70	4	96.83	97.00	-3	3,519	-0.09%
2023/08/30	7	96.43	2	97.40	97.70	5	3,555	0.14%
2023/08/29	0	0.00	1	91.60	91.70	-1	3,535	-0.03%
2023/08/28	1	90.90	7	91.69	90.60	-6	3,558	-0.17%
2023/08/23	1	94.60	2	92.35	94.60	-1	3,561	-0.03%
2023/08/21	4	87.45	3	87.50	87.50	1	3,506	0.03%
2023/08/18	5	88.34	1	87.80	87.50	4	3,505	0.11%
2023/08/17	2	89.85	0	0.00	89.90	2	3,515	0.06%
2023/08/15	0	0.00	1	88.00	88.00	-1	3,502	-0.03%
2023/08/14	1.2	89.90	0	0.00	89.50	1.2	3,488	0.03%
2023/08/11	1	93.60	0	0.00	91.80	1	3,487	0.03%
2023/08/10	1	94.20	0	0.00	93.60	1	3,487	0.03%
2023/08/09	0	0.00	1	95.40	94.90	-1	3,499	-0.03%
2023/08/08	1	98.70	1	99.10	99.20	0	3,431	0.00%
2023/08/07	8	99.65	8	99.94	100.00	0	3,397	0.00%
2023/08/04	3	98.50	3	99.50	99.50	0	3,254	0.00%
2023/07/31	1	94.10	0	0.00	92.30	1	3,097	0.03%
2023/07/26	1	92.30	1	92.20	90.00	0	3,101	0.00%
2023/07/25	1	96.80	0	0.00	95.50	1	3,086	0.03%
2023/07/21	0	0.00	2	97.50	97.50	-2	3,030	-0.07%
2023/07/20	3	99.23	3	100.07	100.00	0	3,024	0.00%
2023/07/19	4	100.38	4	100.50	96.20	0	2,932	0.00%
2023/07/18	6	96.12	0	0.00	96.50	6	2,905	0.21%
2023/07/17	0	96.90	3	96.27	96.60	-3	2,913	-0.10%
2023/07/14	1	97.60	1	98.10	97.60	0	2,935	0.00%
2023/07/13	11	99.17	3	97.97	97.60	8	2,963	0.27%
2023/07/12	2	100.00	1	99.90	99.20	1	2,963	0.03%
2023/07/11	9	100.81	9	102.61	103.00	0	2,923	0.00%
2023/07/10	4	98.90	10	99.39	99.90	-6	2,853	-0.21%
2023/07/07	1	98.00	4	98.70	96.40	-3	2,797	-0.11%
2023/07/06	6	99.90	7	99.84	101.00	-1	2,753	-0.04%
2023/07/05	3	95.90	4	98.20	93.90	-1	2,569	-0.04%
2023/07/04	0	0.00	4	91.25	92.20	-4	2,486	-0.16%
2023/06/30	1	90.20	0	0.00	90.30	1	2,543	0.04%
2023/06/29	4	88.03	5	87.54	88.50	-1	2,648	-0.04%
2023/06/27	1	86.10	0	0.00	86.00	1	3,058	0.03%
2023/06/19	0	0.00	1.1	89.22	89.30	-1.1	3,181	-0.03%
2023/06/16	2	90.40	0	91.00	90.50	2	3,177	0.06%
2023/06/15	1	92.00	2	91.80	92.00	-1	3,176	-0.03%
2023/06/14	3	88.60	0	0.00	88.60	3	3,176	0.09%
2023/06/13	6	91.05	0	0.00	90.70	6	3,171	0.19%
2023/06/12	0	0.00	0.1	90.10	89.80	-0.1	3,162	0.00%
2023/06/09	1	90.70	0	0.00	90.30	1	3,153	0.03%
2023/06/08	4.1	92.23	1	94.20	90.10	3.1	3,136	0.10%
2023/06/07	3	93.50	10	92.69	93.20	-7	3,092	-0.23%
2023/06/06	7.1	88.10	7	89.77	89.60	0.1	2,970	0.00%
2023/06/05	12	89.66	5	89.60	90.00	7	2,919	0.24%
2023/06/02	3	87.30	1.4	88.27	88.10	1.6	2,829	0.06%
2023/06/01	0	0.00	2	85.50	84.10	-2	2,751	-0.07%
2023/05/31	7	83.19	8	81.98	82.90	-1	2,754	-0.04%
2023/05/30	5	81.04	0	0.00	81.00	5	2,709	0.18%
2023/05/29	8	82.16	0.1	82.70	81.70	7.9	2,708	0.29%
2023/05/26	0.1	81.60	0	0.00	81.30	0.1	2,705	0.00%
2023/05/25	1	80.20	1	81.50	80.00	0	2,704	0.00%
2023/05/22	0	0.00	2	79.80	80.20	-2	2,834	-0.07%
2023/05/18	3	77.77	1	78.20	78.00	2	2,834	0.07%
2023/05/17	1	77.00	0	0.00	77.40	1	2,828	0.04%
2023/05/16	4	77.70	12	77.96	77.20	-8	2,814	-0.28%
2023/05/15	1.1	76.12	9	76.24	76.80	-7.9	2,805	-0.28%
2023/05/11	1	78.80	0	0.00	78.70	1	2,804	0.04%
2023/05/09	0	0.00	3	79.67	78.80	-3	2,816	-0.11%
2023/05/08	2	81.10	0	0.00	81.00	2	2,812	0.07%
2023/05/05	1	80.50	0	0.00	80.10	1	2,834	0.04%
2023/05/04	1	82.00	0	0.00	81.20	1	2,828	0.04%
2023/05/03	1.4	82.47	1	83.50	82.10	0.4	2,846	0.01%
2023/05/02	1	83.90	1	84.10	84.30	0	2,862	0.00%
2023/04/28	1	82.60	2	83.40	82.80	-1	2,943	-0.03%
2023/04/27	1	80.00	0	0.00	79.60	1	2,979	0.03%
2023/04/26	1	82.00	0	0.00	82.00	1	2,971	0.03%
2023/04/25	1	85.60	1	87.00	83.00	0	2,969	0.00%
2023/04/24	0	0.00	1	88.60	88.30	-1	2,943	-0.03%
2023/04/21	2	89.10	9	90.98	89.00	-7	2,953	-0.24%
2023/04/20	1	90.90	1	92.00	90.60	0	2,945	0.00%
2023/04/19	2	94.90	0	0.00	94.10	2	3,037	0.07%
2023/04/18	2	94.05	1	93.00	93.00	1	3,004	0.03%
2023/04/17	1	94.00	2	94.00	93.90	-1	3,010	-0.03%
2023/04/14	1	90.40	1	90.50	90.40	0	2,968	0.00%
2023/04/13	7	90.97	0	0.00	90.40	7	2,945	0.24%
2023/04/12	0	0.00	5	93.54	93.40	-5	2,911	-0.17%
2023/04/11	9	94.80	2	92.55	93.70	7	2,871	0.24%
2023/04/10	0	0.00	8	90.86	91.00	-8	2,772	-0.29%
2023/04/07	2	89.80	0.1	91.40	90.60	1.9	2,734	0.07%
2023/04/06	1.1	88.69	6	88.67	89.00	-4.9	2,638	-0.19%
2023/03/31	2	86.25	0	0.00	87.20	2	2,585	0.08%
2023/03/30	5	87.30	0	0.00	87.80	5	2,526	0.20%
2023/03/29	4	86.18	13	89.45	85.10	-9	2,387	-0.38%
2023/03/28	3	81.03	1	82.00	82.30	2	2,095	0.10%
2023/03/27	1	82.80	4	82.70	82.80	-3	1,974	-0.15%
2023/03/24	2	80.10	0	0.00	80.90	2	1,894	0.11%
2023/03/22	0	0.00	0.4	77.50	78.10	-0.4	1,842	-0.02%
2023/03/20	1	77.90	1	78.40	77.30	0	1,850	0.00%
2023/03/17	0	0.00	1	77.40	77.00	-1	1,844	-0.05%
2023/03/16	0	0.00	0.1	72.50	72.10	-0.1	1,803	0.00%
2023/03/10	0	0.00	0.2	75.60	75.30	-0.2	1,871	-0.01%
2023/03/03	0	0.00	1	77.00	77.50	-1	2,067	-0.05%
2023/02/21	1	80.60	2	82.15	79.20	-1	2,423	-0.04%
2023/02/20	3	80.07	10	80.70	81.00	-7	2,353	-0.30%
2023/02/13	0.8	76.20	0	0.00	76.30	0.8	2,419	0.03%
2023/02/09	0	0.00	2	77.25	77.30	-2	2,420	-0.08%
2023/02/08	6	78.50	0	0.00	78.80	6	2,417	0.25%
2023/02/07	3	77.40	0	0.00	77.30	3	2,404	0.12%
2023/02/06	3	76.00	0	0.00	76.70	3	2,413	0.12%
2023/02/03	1.4	76.41	1	76.90	75.60	0.4	2,440	0.02%
2023/02/02	0	0.00	1	78.70	78.40	-1	2,458	-0.04%
2023/02/01	2	78.50	1	78.40	77.90	1	2,486	0.04%
2023/01/31	1	78.30	0	0.00	79.50	1	2,460	0.04%
2023/01/30	0	0.00	2	79.20	79.90	-2	2,435	-0.08%
2023/01/17	0	0.00	1	69.90	74.20	-1	2,326	-0.04%
2023/01/16	2	70.70	2	71.30	69.90	0	2,254	0.00%
2023/01/12	0	0.00	2	73.45	72.50	-2	2,229	-0.09%
2023/01/09	2	76.00	1	73.60	75.20	1	2,193	0.05%
2023/01/05	1	71.40	14	73.75	71.90	-13	2,069	-0.63%
2023/01/04	3.2	70.51	13	70.69	70.80	-9.9	2,021	-0.49%
2022/12/30	2	68.35	1	69.50	68.10	1	2,013	0.05%
2022/12/27	2	68.55	0	0.00	68.20	2	2,079	0.10%
2022/12/23	0	0.00	3	66.30	67.70	-3	2,102	-0.14%
2022/12/22	3	66.83	1	66.90	67.00	2	2,115	0.09%
2022/12/21	1	67.50	1	67.00	66.60	0	2,129	0.00%
2022/12/20	3	70.20	0	0.00	67.10	3	2,140	0.14%
2022/12/19	1	72.20	0	0.00	71.20	1	2,137	0.05%
2022/12/16	2	71.15	2	70.80	71.40	0	2,139	0.00%
2022/12/09	0	0.00	2	71.00	69.80	-2	2,110	-0.09%
2022/12/08	0	0.00	10	70.64	70.60	-10	2,100	-0.48%
2022/12/07	4	73.50	2	71.50	71.50	2	2,092	0.10%
2022/12/06	0	0.00	2	74.30	73.20	-2	2,080	-0.10%
2022/12/05	2	76.40	0	0.00	74.50	2	2,069	0.10%
2022/12/02	1	75.70	0	0.00	76.10	1	2,032	0.05%
2022/12/01	3	75.73	0	0.00	75.40	3	2,018	0.15%
2022/11/29	2	75.80	5	76.68	76.40	-3	1,991	-0.15%
2022/11/28	5	78.78	0	0.00	78.80	5	1,970	0.25%
2022/11/25	13	79.87	3	79.77	79.30	10	1,999	0.50%
2022/11/24	9	78.07	7	80.40	81.50	2	2,007	0.10%
2022/11/23	0	0.00	22	72.03	75.50	-22	1,717	-1.28%
2022/11/22	0	0.00	10	69.25	68.70	-10	1,617	-0.62%
2022/11/21	5	68.10	5	69.40	67.60	0	1,615	0.00%
2022/11/18	20	70.75	0	0.00	68.80	20	1,630	1.23%
2022/11/16	0	0.00	7	68.31	68.60	-7	1,764	-0.40%
2022/11/15	7	67.46	10	68.05	68.50	-3	1,755	-0.17%
2022/11/14	0	0.00	10	66.90	67.20	-10	1,735	-0.58%
2022/11/11	15	66.60	5	70.50	65.80	10	1,720	0.58%
2022/11/10	0	0.00	10	66.70	66.90	-10	1,656	-0.60%
2022/11/09	5	64.40	0	0.00	64.50	5	1,622	0.31%
2022/11/07	10	63.50	0	0.00	63.60	10	1,598	0.63%
2022/11/02	1	62.30	1	62.70	63.30	0	1,583	0.00%
2022/11/01	3	62.47	3	62.47	63.10	0	1,571	0.00%
2022/10/26	0	0.00	2	58.10	58.20	-2	1,457	-0.14%
2022/10/24	1	60.40	0	0.00	60.00	1	1,433	0.07%
2022/10/21	0	0.00	1	59.80	58.70	-1	1,443	-0.07%
2022/10/17	7	59.80	2	57.90	60.50	5	1,477	0.34%
2022/10/14	0	0.00	12	56.38	58.70	-12	1,464	-0.82%
2022/10/13	17	58.11	0	0.00	55.20	17	1,456	1.17%
2022/10/12	0	0.00	14	59.73	58.80	-14	1,436	-0.97%
2022/10/11	0	0.00	1	59.50	59.60	-1	1,429	-0.07%
2022/10/07	11	63.09	1	62.70	62.50	10	1,429	0.70%
2022/10/06	2	64.90	1	63.30	63.70	1	1,440	0.07%
2022/10/05	37	63.88	36	65.14	65.00	1	1,425	0.07%
2022/09/30	0	0.00	3	58.10	60.90	-3	1,383	-0.22%
2022/09/29	0	0.00	2	60.25	60.20	-2	1,383	-0.14%
2022/09/22	0	0.00	3	68.40	71.50	-3	1,445	-0.21%
2022/09/08	0	0.00	1	75.00	75.00	-1	1,543	-0.06%
2022/09/07	1	74.90	0	0.00	74.10	1	1,564	0.06%
2022/09/02	0	0.00	3.1	79.16	80.50	-3.1	1,593	-0.19%
2022/09/01	3	82.77	3	82.20	80.80	0	1,578	0.00%
2022/08/31	4	82.50	8	81.68	82.00	-4	1,524	-0.26%
2022/08/29	2	74.75	0	0.00	74.90	2	1,447	0.14%
2022/08/26	0.1	77.90	4	77.70	77.60	-3.9	1,501	-0.26%
2022/08/25	9	77.47	7	77.80	77.00	2	1,506	0.13%
2022/08/24	0.1	78.30	0	0.00	77.20	0.1	1,540	0.01%
2022/08/23	2	80.30	3.3	76.98	82.00	-1.3	1,536	-0.08%
2022/08/15	0	0.00	1	76.50	76.50	-1	1,532	-0.07%
2022/08/12	10	74.88	0	0.00	75.80	10	1,539	0.65%
2022/08/11	0	0.00	1	73.60	73.50	-1	1,545	-0.06%
2022/08/04	0.3	68.30	27	68.33	69.20	-26.7	1,658	-1.61%
2022/08/03	4	71.50	0	0.00	71.30	4	1,638	0.24%
2022/08/02	0	0.00	5	71.60	71.60	-5	1,654	-0.30%
2022/08/01	0	0.00	1	72.40	72.40	-1	1,664	-0.06%
2022/07/29	2	71.95	0	0.00	72.10	2	1,696	0.12%
2022/07/28	5	70.72	0	0.00	70.50	5	1,747	0.29%
2022/07/27	2.2	68.46	2	69.05	70.90	0.2	1,751	0.01%
2022/07/26	0.1	74.00	0	0.00	73.70	0.1	1,710	0.00%
2022/07/15	2.1	72.86	2	73.80	73.50	0.1	1,835	0.01%
2022/07/12	0.1	69.40	0	0.00	68.60	0.1	1,825	0.01%
2022/07/08	2.1	69.97	8	71.73	72.30	-5.9	1,823	-0.32%
2022/07/07	0	0.00	2	69.10	69.10	-2	1,815	-0.11%
2022/07/06	0	0.00	2	67.10	66.10	-2	1,824	-0.11%
2022/07/05	0.1	70.20	0	0.00	70.70	0.1	1,812	0.01%
2022/07/04	1.1	75.98	0	0.00	72.00	1.1	1,807	0.06%
2022/06/30	0	80.94	0	0.00	85.00	0	1,806	0.00%
2022/06/22	1	80.21	0	0.00	80.20	1	1,829	0.06%
2022/06/15	2	87.30	2	88.50	91.00	0	1,818	0.00%
2022/06/10	2	93.60	2	93.10	93.40	0	1,872	0.00%
2022/06/08	0	93.40	0	0.00	92.90	0	1,988	0.00%
2022/06/07	0	95.40	1	94.80	94.60	-1	1,983	-0.05%
2022/06/06	2	96.05	1	96.90	96.70	1	1,972	0.05%
2022/06/02	0	0.00	1	95.20	94.10	-1	1,939	-0.05%
2022/05/31	7	92.56	6	92.30	94.40	1	1,934	0.05%
2022/05/30	0	0.00	0.1	89.71	90.10	-0.1	1,943	-0.01%
2022/05/27	1	88.70	1	88.00	88.20	0	1,926	0.00%
2022/05/26	0	0.00	1	85.30	84.10	-1	1,914	-0.05%
2022/05/18	1	89.10	0	0.00	88.00	1	2,001	0.05%
2022/05/17	0	0.00	1	85.50	88.80	-1	1,971	-0.05%
2022/05/12	0	83.70	0	0.00	81.30	0	2,035	0.00%
2022/05/10	0	0.00	1	78.50	82.30	-1	2,107	-0.05%
2022/05/09	0	0.00	1	80.90	80.00	-1	2,170	-0.05%
2022/05/06	0	81.97	0	0.00	82.10	0	2,175	0.00%
2022/04/28	1	84.10	1	84.40	83.90	0	2,166	0.00%
2022/04/27	1	83.30	0	0.00	83.10	1	2,167	0.05%
2022/04/26	1	91.50	0	0.00	89.80	1	2,145	0.05%
2022/04/22	0.3	94.03	0	0.00	94.00	0.3	2,131	0.01%
2022/04/19	0	0.00	2	92.60	91.40	-2	2,299	-0.09%
2022/04/18	2	92.50	1	93.00	91.50	1	2,333	0.04%
2022/04/13	0	0.00	1	97.90	98.00	-1	2,452	-0.04%
2022/04/11	0	0.00	1	95.40	95.00	-1	2,500	-0.04%
2022/04/08	0	0.00	2	97.40	97.60	-2	2,513	-0.08%
2022/04/07	2	95.15	0	0.00	95.70	2	2,509	0.08%
2022/04/06	0	0.00	1	98.80	98.40	-1	2,477	-0.04%
2022/03/25	0	0.00	14	102.00	103.00	-14	2,609	-0.54%
2022/03/24	0	0.00	6	100.50	102.00	-6	2,627	-0.23%
2022/03/18	1	101.50	1	102.00	102.50	0	2,723	0.00%
2022/03/17	2	99.80	2	99.90	101.50	0	2,748	0.00%
2022/03/15	0	0.00	3	97.70	93.50	-3	2,697	-0.11%
2022/03/14	3	98.03	7	97.61	97.70	-4	2,684	-0.15%
2022/03/09	1	100.50	1	101.00	100.50	0	2,586	0.00%
2022/03/08	3	100.23	2	101.50	99.60	1	2,604	0.04%
2022/03/07	1	100.00	0	0.00	101.50	1	2,589	0.04%
2022/03/04	6	106.50	0	0.00	106.00	6	2,595	0.23%
2022/03/03	1	112.00	1	110.50	110.00	0	2,628	0.00%
2022/02/25	0	0.00	1	101.50	101.50	-1	2,676	-0.04%
2022/02/24	3	104.00	3	104.67	101.00	0	2,723	0.00%
2022/02/22	3.2	107.00	0	0.00	104.50	3.2	2,759	0.12%
2022/02/21	4	109.50	0	0.00	109.50	4	2,769	0.14%
2022/02/17	2.1	111.77	0	0.00	111.50	2.1	2,913	0.07%
2022/02/16	3	109.50	0	0.00	109.00	3	2,929	0.10%
2022/02/15	1	108.00	1	109.00	107.50	0	2,937	0.00%
2022/02/14	1	109.50	1	110.00	108.50	0	2,902	0.00%
2022/02/11	11	113.95	0	0.00	113.50	11	2,876	0.38%
2022/02/10	2	117.00	2	115.00	118.00	0	2,850	0.00%
2022/02/09	2	114.00	2	114.25	114.50	0	2,845	0.00%
2022/01/25	1	116.50	0	0.00	116.50	1	2,991	0.03%
2022/01/24	6	117.00	6	118.67	118.50	0	3,051	0.00%
2022/01/21	2.2	117.77	0	0.00	117.00	2.2	3,215	0.07%
2022/01/20	1	120.00	1	120.50	121.50	0	3,291	0.00%
2022/01/19	1	120.50	1	120.50	119.50	0	3,567	0.00%
2022/01/18	7	123.36	3	124.17	122.00	4	3,646	0.11%
2022/01/14	0	0.00	2	119.25	123.00	-2	3,713	-0.05%
2022/01/13	16.4	119.33	15	118.40	119.50	1.4	3,747	0.04%
2022/01/12	8	120.69	7	122.64	119.00	1	3,707	0.03%
2022/01/11	0.2	127.00	0	0.00	125.50	0.2	3,610	0.01%
2022/01/10	0.5	129.22	6	127.67	130.50	-5.5	3,587	-0.15%
2022/01/07	15	130.50	1	130.00	130.50	14	3,580	0.39%
2022/01/06	2	135.75	3	136.17	136.00	-1	3,506	-0.03%
2022/01/05	4.1	139.73	0	0.00	138.50	4.1	3,510	0.12%
2022/01/04	0	0.00	1	144.00	144.50	-1	3,482	-0.03%
2022/01/03	5	144.00	0	0.00	143.50	5	3,523	0.14%
2021/12/30	3	141.50	1	142.00	142.00	2	3,549	0.06%
2021/12/29	1	140.50	1	141.50	142.00	0	3,609	0.00%
2021/12/28	2	143.00	0	0.00	143.00	2	3,672	0.05%
2021/12/24	0	0.00	20	142.50	141.50	-20	3,727	-0.54%
2021/12/23	5	139.00	85	140.76	141.00	-80	3,746	-2.14%
2021/12/22	80.1	138.69	1	139.00	139.50	79.1	3,769	2.10%
2021/12/20	4	133.50	4	135.75	133.50	0	3,731	0.00%
2021/12/17	33.1	137.18	4	137.13	137.50	29.1	3,723	0.78%
2021/12/16	10	140.00	25	142.60	142.50	-15	3,647	-0.41%
2021/12/14	29	140.47	4.1	139.39	139.50	24.9	3,746	0.66%
2021/12/13	1	145.50	4	144.25	144.00	-3	3,887	-0.08%
2021/12/10	1	142.50	0	0.00	141.50	1	4,011	0.02%
2021/12/09	3	144.17	1	144.50	144.00	2	4,040	0.05%
2021/12/08	15.1	145.50	10	148.25	145.00	5.1	4,087	0.12%
2021/12/07	0	0.00	3	146.00	146.00	-3	4,097	-0.07%
2021/12/06	8	144.50	3	145.00	144.00	5	4,114	0.12%
2021/12/03	12	145.88	3.1	146.37	146.00	8.9	4,183	0.21%
2021/12/02	5	146.50	5	144.00	146.00	0	4,229	0.00%
2021/12/01	2	145.50	0	0.00	146.50	2	4,262	0.05%
2021/11/30	1	150.00	0	0.00	147.00	1	4,382	0.02%
2021/11/29	2	145.50	1.2	149.17	147.00	0.8	4,439	0.02%
2021/11/26	1.2	145.08	5	143.70	145.00	-3.8	4,498	-0.08%
2021/11/25	0	0.00	3	149.33	148.00	-3	4,473	-0.07%
2021/11/24	17	150.76	4	150.38	149.00	13	4,490	0.29%
2021/11/23	5	153.60	4	154.00	151.00	1	4,467	0.02%
2021/11/22	0	0.00	4	156.00	156.00	-4	4,482	-0.09%
2021/11/19	0	0.00	9	158.00	156.00	-9	4,636	-0.19%
2021/11/18	1	156.00	0	0.00	156.00	1	4,675	0.02%
2021/11/17	7	157.50	1	157.50	157.50	6	4,698	0.13%
2021/11/16	7	152.79	6	154.67	154.50	1	4,643	0.02%
2021/11/15	1	153.50	0	0.00	151.50	1	4,594	0.02%
2021/11/11	2.1	151.02	1	151.00	150.00	1.1	4,616	0.02%
2021/11/10	1	149.50	30	151.50	151.50	-29	4,664	-0.62%
2021/11/09	31	148.24	0	0.00	148.50	31	4,682	0.66%
2021/11/05	2	149.00	0	0.00	152.00	2	4,661	0.04%
2021/11/04	3	150.83	1.1	150.45	150.00	1.9	4,693	0.04%
2021/11/03	2	155.25	1.1	159.79	155.00	1	4,630	0.02%
2021/11/02	3	156.00	0	0.00	154.00	3	4,621	0.06%
2021/11/01	3	160.33	2.5	159.10	161.00	0.5	4,584	0.01%
2021/10/29	5	163.80	13	164.50	159.50	-8	4,642	-0.17%
2021/10/28	2	158.26	1	161.00	158.50	1	4,492	0.02%
2021/10/27	9	158.23	17	159.03	161.50	-8	4,457	-0.18%
2021/10/26	1	148.00	7	148.57	149.00	-6	4,249	-0.14%
2021/10/25	1	138.50	10	140.00	143.00	-9	4,228	-0.21%
2021/10/22	14	137.96	0	0.00	140.00	14	4,315	0.32%
2021/10/21	1	144.00	1	148.00	143.50	0	4,357	0.00%
2021/10/20	1	143.50	1	145.00	143.50	0	4,338	0.00%
2021/10/19	0	0.00	1	143.50	143.00	-1	4,470	-0.02%
2021/10/18	1	138.50	0	0.00	139.00	1	4,745	0.02%
2021/10/15	0.1	139.83	15	139.50	140.00	-14.9	4,962	-0.30%
2021/10/14	10	134.25	11	136.82	136.00	-1	5,063	-0.02%
2021/10/13	5	133.00	0	0.00	133.50	5	5,126	0.10%
2021/10/12	13	137.81	0	0.00	136.50	13	5,191	0.25%
2021/10/08	0	0.00	1	145.00	142.00	-1	5,281	-0.02%
2021/10/07	1	142.50	21	142.05	141.50	-20	5,378	-0.37%
2021/10/06	21	136.98	14	140.00	137.50	7	5,607	0.12%
2021/10/05	6	137.08	8	137.88	138.50	-2	5,874	-0.03%
2021/10/04	3	134.00	0	0.00	132.00	3	6,024	0.05%
2021/10/01	5.1	137.31	2	136.50	136.50	3.1	6,243	0.05%
2021/09/30	13	140.88	4	141.88	143.50	9	6,511	0.14%
2021/09/29	3.1	140.85	0	0.00	140.50	3.1	6,543	0.05%
2021/09/28	4	146.25	2	147.00	148.00	2	6,625	0.03%
2021/09/27	0	0.00	1	151.50	149.50	-1	6,785	-0.01%
2021/09/24	6	150.50	4	150.13	150.50	2	6,839	0.03%
2021/09/23	2	151.00	6	149.50	150.00	-4	6,992	-0.06%
2021/09/22	10	151.50	3	151.17	149.50	7	7,012	0.10%
2021/09/17	5	147.60	5	148.90	150.50	0	7,006	0.00%
2021/09/16	3	146.33	3.1	146.65	144.50	-0.1	7,056	0.00%
2021/09/15	7	149.86	3	149.00	150.00	4	7,098	0.06%
2021/09/14	0	0.00	2	159.50	159.50	-2	7,042	-0.03%
2021/09/13	5	157.40	0	0.00	157.00	5	7,067	0.07%
2021/09/10	3	162.71	3	163.00	163.50	0	7,043	0.00%
2021/09/08	2	165.50	1	164.50	164.00	1	7,095	0.01%
2021/09/07	3	165.17	0	0.00	165.00	3	7,193	0.04%
2021/09/06	2	173.50	1	170.50	172.00	1	7,207	0.01%
2021/09/03	1	180.00	0	0.00	174.00	1	7,311	0.01%
2021/09/02	2	174.25	2	176.00	175.00	0	7,603	0.00%
2021/09/01	3	171.33	2.3	172.22	175.00	0.8	7,580	0.01%
2021/08/31	0	0.00	2	167.50	168.50	-2	7,481	-0.03%
2021/08/30	1	168.00	1	171.50	166.00	0	7,499	0.00%
2021/08/27	0	0.00	2	170.74	170.50	-2	7,502	-0.03%
2021/08/26	2.1	168.57	3.2	171.36	170.50	-1.1	7,514	-0.01%
2021/08/25	8.1	166.17	9	168.00	170.00	-0.9	7,537	-0.01%
2021/08/24	1	161.00	4	161.13	162.00	-3	7,398	-0.04%
2021/08/23	1.1	150.78	2	153.01	155.00	-0.9	7,405	-0.01%
2021/08/19	0	0.00	2	145.25	144.50	-2	7,559	-0.03%
2021/08/18	2.1	144.52	6	145.50	150.00	-3.9	7,845	-0.05%
2021/08/17	0	0.00	1	144.00	145.50	-1	7,965	-0.01%
2021/08/16	6.1	141.23	6.3	143.10	147.50	-0.2	7,970	0.00%
2021/08/13	3	146.17	2	150.25	145.00	1	7,943	0.01%
2021/08/11	0.3	153.50	3	150.67	152.00	-2.7	8,010	-0.03%
2021/08/10	5	154.70	4	153.50	154.00	1	8,085	0.01%
2021/08/09	0.1	161.00	0.1	162.00	158.50	0	8,142	0.00%
2021/08/06	0	163.50	0	0.00	162.50	0	8,227	0.00%
2021/08/05	3.1	162.71	2	162.75	163.50	1.1	8,291	0.01%
2021/08/04	7	166.14	0	0.00	165.50	7	8,341	0.08%
2021/08/03	2	161.75	2	163.00	162.00	0	8,289	0.00%
2021/08/02	5.1	164.27	4	161.13	161.50	1.1	8,306	0.01%
2021/07/30	0	0.00	4	169.38	164.00	-4	8,322	-0.05%
2021/07/29	2	164.25	0	0.00	167.00	2	8,323	0.02%
2021/07/28	1	162.50	1	161.50	165.00	0	8,391	0.00%
2021/07/27	5	176.80	8.1	173.76	169.50	-3.1	8,463	-0.04%
2021/07/26	2	178.50	0	0.00	177.50	2	8,524	0.02%
2021/07/23	15.1	179.10	3.3	175.61	176.00	11.8	8,542	0.14%
2021/07/22	10	188.75	3.7	187.88	183.50	6.4	8,500	0.07%
2021/07/21	2	181.25	12.1	184.74	187.50	-10.1	8,323	-0.12%
2021/07/20	3.1	173.38	16	175.50	173.50	-13	8,132	-0.16%
2021/07/19	0.3	180.67	3.3	180.32	181.00	-3	8,090	-0.04%
2021/07/16	9	179.78	4	183.38	178.00	5	8,076	0.06%
2021/07/15	17	185.24	25	186.42	186.00	-8	8,031	-0.10%
2021/07/14	31	188.45	3.1	184.89	187.00	27.9	7,974	0.35%
2021/07/13	9.1	189.32	5.5	184.47	181.50	3.7	7,875	0.05%
2021/07/12	6	181.08	6.1	184.76	187.00	-0.1	7,644	0.00%
2021/07/09	1	172.00	79.1	173.19	171.00	-78.1	7,354	-1.06%
2021/07/08	83	169.46	31	171.65	170.00	52	7,228	0.72%
2021/07/07	26	167.69	25	166.18	167.50	1	7,034	0.01%
2021/07/06	2	162.00	10	161.00	160.50	-8	6,822	-0.12%
2021/07/05	3.2	161.25	36	163.19	161.50	-32.8	6,856	-0.48%
2021/07/02	39	159.49	6	159.58	160.50	33	6,846	0.48%
2021/07/01	11	153.64	9.3	153.49	150.00	1.7	6,993	0.02%
2021/06/30	6	159.08	5.1	159.62	155.50	0.9	6,981	0.01%
2021/06/29	3	156.00	1	157.00	154.00	2	6,883	0.03%
2021/06/28	4	155.63	0.3	156.00	156.50	3.7	6,977	0.05%
2021/06/25	8.1	156.30	5	156.50	155.00	3.1	6,965	0.04%
2021/06/24	6.2	154.10	12	155.08	155.50	-5.8	6,906	-0.08%
2021/06/23	2	153.00	5	152.00	152.00	-3	6,737	-0.04%
2021/06/22	3	151.17	0	0.00	148.50	3	6,674	0.04%
2021/06/21	8	149.25	17	147.15	149.50	-9	6,650	-0.14%
2021/06/18	5	151.50	5	150.00	149.00	0	6,656	0.00%
2021/06/17	4	147.75	1	150.50	151.00	3	6,696	0.04%
2021/06/16	7	150.86	8.1	152.95	148.50	-1.1	6,684	-0.02%
2021/06/15	4	148.51	8	150.56	151.00	-4	6,544	-0.06%
2021/06/11	8	147.63	8	149.19	147.00	0	6,582	0.00%
2021/06/10	17	148.94	13.1	151.34	147.00	3.9	6,566	0.06%
2021/06/09	1	140.00	1	142.00	141.00	0	6,218	0.00%
2021/06/03	0	0.00	6	137.00	137.50	-6	6,390	-0.09%
2021/06/02	1	140.50	0	0.00	136.00	1	6,376	0.02%
2021/06/01	0	0.00	1	142.50	143.00	-1	6,310	-0.02%
2021/05/28	6	140.17	6	140.42	141.50	0	6,278	0.00%
2021/05/27	5.1	139.70	3	140.17	138.00	2.1	6,266	0.03%
2021/05/26	11.1	138.25	8	139.82	135.50	3.1	6,186	0.05%
2021/05/25	2	131.75	14	133.82	135.00	-12	5,925	-0.20%
2021/05/21	3	121.00	3	118.50	122.00	0	5,878	0.00%
2021/05/19	1	120.50	1	120.50	121.50	0	6,021	0.00%
2021/05/18	8	121.38	5	121.20	123.00	3	6,011	0.05%
2021/05/17	1	113.00	4	109.75	117.00	-3	6,035	-0.05%
2021/05/14	3.1	118.98	0	0.00	116.00	3.1	6,001	0.05%
2021/05/13	3	117.83	5	114.60	121.50	-2	6,052	-0.03%
2021/05/12	0	119.00	2.5	110.00	113.00	-2.5	6,237	-0.04%
2021/05/11	4	121.63	8	122.00	119.00	-4	6,303	-0.06%
2021/05/10	4	130.63	0	0.00	129.50	4	6,376	0.06%
2021/05/07	3.2	129.88	12	133.17	134.50	-8.8	6,490	-0.14%
2021/05/06	0.2	127.25	1	124.50	124.00	-0.8	6,531	-0.01%
2021/05/05	3	129.33	3	130.50	127.00	0	6,646	0.00%
2021/05/04	17.2	128.85	3	132.00	129.00	14.2	6,867	0.21%
2021/05/03	12.4	143.28	10	147.05	141.50	2.4	7,454	0.03%
2021/04/29	1.3	156.96	2	157.75	156.00	-0.7	7,692	-0.01%
2021/04/28	45	160.23	31.1	158.58	158.00	14	7,845	0.18%
2021/04/27	0	0.00	4	157.50	159.00	-4	7,982	-0.05%
2021/04/23	1	151.00	0	0.00	152.00	1	8,168	0.01%
2021/04/22	5.2	154.47	2	153.50	148.50	3.2	8,232	0.04%
2021/04/21	5.1	156.02	0	0.00	156.00	5.1	8,435	0.06%
2021/04/20	0	0.00	1	159.00	159.00	-1	8,825	-0.01%
2021/04/19	2	156.49	1	156.50	158.00	1	9,012	0.01%
2021/04/16	1.1	156.09	0	0.00	152.50	1.1	9,471	0.01%
2021/04/15	2.3	154.30	0	0.00	156.00	2.3	9,474	0.02%
2021/04/14	7	156.79	17	154.82	155.00	-10	9,509	-0.11%
2021/04/13	1	158.50	48	160.75	158.50	-47	9,638	-0.49%
2021/04/12	38	168.43	2	166.75	163.00	36	9,678	0.37%
2021/04/09	2	169.49	1	168.00	164.00	1	9,762	0.01%
2021/04/08	2	168.50	6	168.58	166.50	-4	9,878	-0.04%
2021/04/07	18	166.17	19.3	165.04	165.50	-1.3	9,876	-0.01%
2021/04/06	6	154.83	1	155.00	157.00	5	9,798	0.05%
2021/04/01	1	158.49	0	0.00	153.00	1	10,358	0.01%
2021/03/31	12.1	154.21	4	153.13	156.00	8.1	10,433	0.08%
2021/03/30	20.1	147.95	1	148.00	149.00	19.1	10,451	0.18%
2021/03/29	3.2	147.22	1	147.50	147.50	2.2	10,529	0.02%
2021/03/26	9	145.50	0	0.00	145.50	9	10,544	0.09%
2021/03/24	0	0.00	1	143.00	142.50	-1	10,613	-0.01%
2021/03/23	3	142.83	1	142.00	142.50	2	10,681	0.02%
2021/03/22	4	140.88	0	0.00	141.00	4	10,744	0.04%
2021/03/19	1	145.00	1	144.50	144.50	0	10,707	0.00%
2021/03/18	2	147.75	65	147.00	148.00	-63	10,725	-0.59%
2021/03/17	68.5	149.08	20	148.38	146.00	48.5	10,821	0.45%
2021/03/16	22	148.64	2	147.50	146.50	20	10,811	0.18%
2021/03/15	37	150.74	26	148.48	147.50	11	10,953	0.10%
2021/03/12	20	154.00	0	0.00	152.00	20	10,983	0.18%
2021/03/11	2	149.99	2	149.00	150.50	0	11,073	0.00%
2021/03/10	30.1	150.25	62	148.31	148.00	-32	11,186	-0.29%
2021/03/09	19	146.24	10	147.75	149.50	9	11,559	0.08%
2021/03/08	1	152.50	1	154.00	152.50	0	12,197	0.00%
2021/03/05	3.1	156.65	3	155.50	156.50	0.1	12,262	0.00%
2021/03/04	6.8	160.58	5	161.00	158.00	1.8	12,337	0.01%
2021/03/03	0	0.00	41	160.51	163.00	-41	12,440	-0.33%
2021/03/02	40	162.13	2	161.75	161.00	38	12,817	0.30%
2021/02/26	9.1	160.67	4	160.50	159.50	5.1	12,899	0.04%
2021/02/25	32	169.44	59	168.32	166.00	-27	12,939	-0.21%
2021/02/24	26	170.31	5	171.20	166.50	21	13,244	0.16%
2021/02/23	6.1	168.42	2	168.00	167.50	4.1	13,435	0.03%
2021/02/22	6	170.00	9	171.44	171.00	-3	13,582	-0.02%
2021/02/19	11	166.86	14	167.14	167.00	-3	13,916	-0.02%
2021/02/18	7	163.21	5	162.90	164.50	2	14,899	0.01%
2021/02/17	4	161.75	6	163.92	164.50	-2	15,466	-0.01%
2021/02/05	17.1	157.92	11	159.50	156.00	6.1	15,559	0.04%
2021/02/04	6	157.75	5	156.30	159.50	1	15,583	0.01%
2021/02/03	24.1	170.99	64	167.20	163.00	-39.9	15,439	-0.26%
2021/02/02	68	163.38	27.1	161.43	168.00	40.9	15,199	0.27%
2021/02/01	10.1	152.45	6.1	152.37	155.50	4	15,066	0.03%
2021/01/29	16	160.84	16	164.08	155.00	0	14,987	0.00%
2021/01/28	3	161.67	13	162.38	160.00	-10	14,856	-0.07%
2021/01/27	40.1	167.02	33	166.80	166.50	7.1	14,893	0.05%
2021/01/26	11	164.64	13	168.88	163.00	-2	14,728	-0.01%
2021/01/25	33	170.42	29	171.43	167.00	4	14,401	0.03%
2021/01/22	9	154.94	23	162.24	166.00	-14	13,660	-0.10%
2021/01/21	19	152.26	6.1	151.64	151.00	12.9	13,328	0.10%
2021/01/20	13	148.88	25	148.42	146.50	-12	13,151	-0.09%
2021/01/19	10	149.00	21	149.57	150.00	-11	12,974	-0.08%
2021/01/18	1	139.50	2	143.25	142.50	-1	12,790	-0.01%
2021/01/15	3	143.17	3	144.67	142.50	0	12,768	0.00%
2021/01/14	25	148.96	20	149.15	146.00	5	12,692	0.04%
2021/01/13	67	144.07	92	144.38	149.00	-25	12,473	-0.20%
2021/01/12	70	145.48	74	142.64	140.00	-4	12,074	-0.03%
2021/01/11	89.1	139.98	123	144.11	144.50	-33.9	11,881	-0.29%	大賣/
2021/01/08	35	133.36	20	132.50	134.00	15	11,457	0.13%
2021/01/07	3	133.33	5	133.10	132.50	-2	11,486	-0.02%
2021/01/06	18	134.11	10	137.75	133.50	8	11,728	0.07%
2021/01/05	15	137.77	37	138.15	138.50	-22	11,645	-0.19%
2021/01/04	36	138.31	19.1	137.15	138.50	16.9	11,776	0.14%
2020/12/31	33	140.41	111	137.05	135.00	-78	11,690	-0.67%	大賣/
2020/12/30	17	138.38	49	137.54	137.00	-32	11,732	-0.27%
2020/12/29	93.1	137.40	74	135.30	136.50	19.1	11,841	0.16%
2020/12/28	128	136.00	25	137.54	138.00	103	11,835	0.87%	大買/鉅額交易
2020/12/25	1.1	128.55	3	129.50	131.00	-1.9	11,339	-0.02%
2020/12/24	62	129.83	166	127.66	127.00	-104	11,406	-0.91%	大賣/鉅額交易
2020/12/23	128	126.70	3	127.00	128.00	125	11,591	1.08%	大買/鉅額交易
2020/12/22	4	126.00	108	124.51	122.00	-104	11,699	-0.89%	大賣/鉅額交易
2020/12/21	104	124.38	2	122.50	126.00	102	11,830	0.86%	大買/鉅額交易
2020/12/18	2	124.75	100.1	124.22	123.00	-98.1	11,962	-0.82%
2020/12/17	47	125.37	11	125.27	125.50	36	12,014	0.30%
2020/12/16	58	123.59	3	121.83	123.50	55	12,000	0.46%
2020/12/15	7	119.07	9	120.06	119.00	-2	12,041	-0.02%
2020/12/14	24	123.42	20	120.50	121.00	4	12,254	0.03%
2020/12/11	4	121.38	6	119.92	121.50	-2	12,564	-0.02%
2020/12/10	9	124.89	115	124.04	125.00	-106	12,969	-0.82%	大賣/鉅額交易
2020/12/09	92	128.48	11	128.95	128.50	81	13,476	0.60%
2020/12/08	49	124.80	2	124.00	124.50	47	13,588	0.35%
2020/12/07	5	123.30	106	125.49	123.00	-101	13,556	-0.75%	大賣/鉅額交易
2020/12/04	100	128.78	15	127.80	129.00	85	13,392	0.63%
2020/12/03	73	132.60	186	131.22	128.00	-113	13,218	-0.85%	大賣/鉅額交易
2020/12/02	118	128.05	38	130.03	131.00	80	12,834	0.62%	大買/
2020/12/01	33	122.52	4	121.25	123.50	29	12,089	0.24%
2020/11/30	122	123.34	117	122.65	121.50	5	12,080	0.04%	大買/大賣/
2020/11/27	7	123.07	181	123.28	122.00	-174	11,996	-1.45%	大賣/鉅額交易
2020/11/26	230	123.27	94	123.99	124.50	136	11,870	1.15%	大買/鉅額交易
2020/11/25	42	119.37	47	117.87	117.00	-5	11,431	-0.04%
2020/11/24	42	121.19	31	120.60	120.50	11	11,304	0.10%
2020/11/23	56	126.01	59	126.44	122.00	-3	11,216	-0.03%
2020/11/20	54	123.11	72	121.13	126.00	-18	10,951	-0.16%
2020/11/19	71	122.54	57	120.96	121.00	14	10,676	0.13%
2020/11/18	80	121.78	41	120.95	121.50	39	10,487	0.37%
2020/11/17	47	122.43	31	122.32	118.50	16	10,075	0.16%
2020/11/16	30	114.95	98	117.98	119.00	-68	9,131	-0.74%
2020/11/13	53	106.62	6.1	106.23	108.50	46.9	8,563	0.55%
2020/11/12	26	105.08	2	104.00	104.50	24	8,433	0.28%
2020/11/10	3	103.67	5	101.50	100.50	-2	8,369	-0.02%
2020/11/09	2	103.75	9	103.89	104.00	-7	8,364	-0.08%
2020/11/06	2.1	103.71	1	104.00	103.00	1.1	8,358	0.01%
2020/11/05	11	101.91	75	102.01	103.00	-64	8,347	-0.77%
2020/11/04	80	104.66	14	104.00	102.50	66	8,368	0.79%
2020/11/03	0	0.00	3	100.83	100.50	-3	8,487	-0.04%
2020/11/02	1	99.20	0	0.00	99.50	1	8,522	0.01%
2020/10/30	3	99.83	0	0.00	98.50	3	8,509	0.04%
2020/10/29	3	100.27	1	100.50	100.50	2	8,513	0.02%
2020/10/28	5	103.50	2	102.50	102.00	3	8,516	0.04%
2020/10/27	3	104.00	7	102.50	104.50	-4	8,513	-0.05%
2020/10/26	3	103.83	61	103.26	102.00	-58	8,498	-0.68%
2020/10/23	62	103.41	8	103.75	104.00	54	8,564	0.63%
2020/10/22	1	101.00	3	102.50	101.00	-2	8,547	-0.02%
2020/10/21	3	103.33	4.1	103.86	102.50	-1.1	8,582	-0.01%
2020/10/19	0	0.00	1	103.00	103.00	-1	8,628	-0.01%
2020/10/16	1	105.00	1	104.50	101.00	0	8,639	0.00%
2020/10/15	5	103.80	3	103.83	103.50	2	8,629	0.02%
2020/10/14	65	108.20	61	105.89	105.00	4	8,754	0.05%
2020/10/13	2	104.25	58	104.03	106.00	-56	8,527	-0.66%
2020/10/12	63	104.09	22	105.25	106.00	41	8,498	0.48%
2020/10/08	7	101.57	10	101.85	101.00	-3	8,424	-0.04%
2020/10/07	30	106.00	148	103.48	102.50	-118	8,470	-1.39%	大賣/鉅額交易
2020/10/06	11	104.91	10	103.70	104.50	1	8,478	0.01%
2020/10/05	69	102.35	5	101.70	103.50	64	8,798	0.73%
2020/09/30	5	101.30	9	100.67	101.50	-4	9,160	-0.04%
2020/09/29	22	101.48	102	99.75	101.00	-80	9,258	-0.86%	大賣/
2020/09/28	98	99.38	17	100.72	102.00	81	9,259	0.87%
2020/09/25	23	98.32	115	95.55	94.60	-92	9,281	-0.99%	大賣/
2020/09/24	39	99.08	43	99.24	97.10	-4	9,450	-0.04%
2020/09/23	128	100.57	6	100.05	102.00	122	9,534	1.28%	大買/鉅額交易
2020/09/22	0	0.00	2	97.00	98.00	-2	9,348	-0.02%
2020/09/21	13	99.72	51	98.61	97.40	-38	9,295	-0.41%
2020/09/18	2	100.00	3.3	98.97	98.60	-1.3	9,229	-0.01%
2020/09/17	119	101.74	79	100.43	100.00	40	9,114	0.44%	大買/
2020/09/16	37	101.04	134	100.54	100.00	-97	8,922	-1.09%	大賣/
2020/09/15	66	100.25	47	100.77	102.00	19	8,637	0.22%
2020/09/14	38	99.17	28	99.54	96.70	10	8,137	0.12%
2020/09/11	49	93.17	4	92.80	95.30	45	7,562	0.60%
2020/09/10	0	0.00	11	90.05	89.20	-11	7,233	-0.15%
2020/09/09	0	0.00	1	88.60	89.00	-1	7,201	-0.01%
2020/09/04	0	0.00	2	86.70	87.40	-2	7,363	-0.03%
2020/09/03	2	89.35	1	89.70	88.00	1	7,371	0.01%
2020/09/02	1.9	87.90	0	0.00	87.30	1.9	7,348	0.03%
2020/09/01	0	0.00	8	84.93	85.10	-8	7,370	-0.11%
2020/08/27	3	88.40	5	88.52	88.10	-2	7,968	-0.03%
2020/08/26	2.3	88.04	13	86.55	89.50	-10.7	8,010	-0.13%
2020/08/25	4	85.10	4	84.95	85.00	0	7,989	0.00%
2020/08/24	10	84.26	1	83.90	85.00	9	8,016	0.11%
2020/08/21	6	82.42	3	83.33	84.50	3	8,076	0.04%
2020/08/20	6	82.82	11	81.53	81.50	-5	8,083	-0.06%
2020/08/19	3	87.03	0	0.00	86.20	3	8,041	0.04%
2020/08/18	2	89.80	2	88.40	88.80	0	8,071	0.00%
2020/08/17	5	92.20	0	0.00	91.70	5	8,058	0.06%
2020/08/14	1	92.50	0	0.00	92.60	1	8,104	0.01%
2020/08/13	0	0.00	20	92.41	91.60	-20	8,157	-0.25%
2020/08/12	11	93.02	0	0.00	93.10	11	8,303	0.13%
2020/08/11	2	95.80	1	94.20	94.60	1	8,348	0.01%
2020/08/10	2	97.60	0	0.00	96.10	2	8,378	0.02%
2020/08/07	11	99.84	12	99.68	98.50	-1	8,401	-0.01%
2020/08/05	5	97.86	1	97.50	97.50	4	8,329	0.05%
2020/08/04	0.2	96.50	1	96.80	96.60	-0.8	8,709	-0.01%
2020/08/03	6	96.53	18.2	96.62	96.10	-12.2	9,128	-0.13%
2020/07/31	32	94.88	20	96.30	97.20	12	9,216	0.13%
2020/07/30	17.3	94.07	4	94.13	94.50	13.3	9,312	0.14%
2020/07/29	3	92.87	0	0.00	93.80	3	9,369	0.03%
2020/07/28	13	93.54	5	95.60	91.90	8	9,396	0.09%
2020/07/27	3	96.27	8	96.16	95.90	-5	9,428	-0.05%
2020/07/24	9	97.22	14	96.44	96.10	-5	9,679	-0.05%
2020/07/23	4	98.88	3	99.50	98.60	1	9,680	0.01%
2020/07/22	22.2	99.33	25	98.93	99.10	-2.8	9,783	-0.03%
2020/07/21	16	96.83	10	97.00	97.70	6	9,763	0.06%
2020/07/20	7	95.87	21	95.02	95.40	-14	9,771	-0.14%
2020/07/17	34	98.50	6	98.97	97.20	28	9,794	0.29%
2020/07/16	9	97.04	9	96.42	96.30	0	9,711	0.00%
2020/07/15	5	97.78	13	96.74	96.00	-8	9,738	-0.08%
2020/07/14	8	100.00	6	97.60	97.70	2	9,932	0.02%
2020/07/13	2	101.50	3.1	101.35	102.00	-1.1	9,837	-0.01%
2020/07/10	13.1	102.60	14	102.43	101.00	-0.9	9,772	-0.01%
2020/07/09	47	109.62	10.2	108.96	107.00	36.8	9,605	0.38%
2020/07/08	14	103.96	20	106.95	110.50	-6	9,125	-0.07%
2020/07/07	17.1	101.45	30	100.65	101.00	-12.9	8,593	-0.15%
2020/07/06	13	100.85	23	100.10	101.00	-10	8,494	-0.12%
2020/07/03	47.1	101.06	19	99.28	98.20	28.1	8,424	0.33%
2020/07/02	23	98.23	48	99.16	99.10	-25	8,282	-0.30%
2020/07/01	28	94.77	28	95.77	95.60	0	7,965	0.00%
2020/06/30	0	0.00	1	90.20	90.50	-1	7,750	-0.01%
2020/06/29	7	90.24	12	90.58	90.60	-5	7,847	-0.06%
2020/06/24	4	92.15	7	92.44	91.90	-3	7,896	-0.04%
2020/06/23	3	93.33	4	92.40	92.20	-1	8,098	-0.01%
2020/06/22	0	0.00	1	93.70	93.40	-1	8,226	-0.01%
2020/06/19	8	94.09	11	94.16	93.40	-3	8,300	-0.04%
2020/06/18	5	93.10	1	93.70	93.10	4	8,361	0.05%
2020/06/17	11	92.85	6	92.72	93.00	5	8,467	0.06%
2020/06/16	12	92.12	11	92.87	93.30	1	8,585	0.01%
2020/06/15	6	91.63	13	91.69	89.90	-7	8,755	-0.08%
2020/06/12	1	89.40	1	90.10	91.40	0	8,897	0.00%
2020/06/11	24	93.18	17	91.54	90.10	7	9,037	0.08%
2020/06/10	5.5	94.31	14	94.22	94.50	-8.5	9,128	-0.09%
2020/06/09	14	93.95	0	0.00	93.70	14	9,272	0.15%
2020/06/08	6	93.63	1	93.60	93.00	5	9,412	0.05%
2020/06/05	0.3	94.00	4	94.13	94.00	-3.7	9,435	-0.04%
2020/06/04	26.2	94.75	21	94.01	93.50	5.2	9,492	0.05%
2020/06/03	34	95.80	4	96.38	93.70	30	9,494	0.32%
2020/06/02	1	93.50	3	92.97	91.10	-2	9,284	-0.02%
2020/06/01	8	91.00	5	91.54	91.90	3	9,379	0.03%
2020/05/29	1	89.10	3	89.13	90.80	-2	9,702	-0.02%
2020/05/28	1	88.30	1	89.40	87.80	0	9,720	0.00%
2020/05/27	5	89.20	4	89.30	88.80	1	9,788	0.01%
2020/05/26	15	88.56	3	88.70	88.50	12	9,806	0.12%
2020/05/25	7	86.04	7	86.60	88.80	0	9,789	0.00%
2020/05/22	6	86.63	5	87.38	85.90	1	9,781	0.01%
2020/05/21	8	86.60	10	87.11	88.80	-2	9,752	-0.02%
2020/05/20	6	85.60	7	85.90	85.30	-1	9,695	-0.01%
2020/05/19	11	86.27	11	86.65	86.70	0	9,667	0.00%
2020/05/18	15	86.29	18	87.14	85.80	-3	9,616	-0.03%
2020/05/15	2	92.15	5	92.62	91.10	-3	9,483	-0.03%
2020/05/14	0	0.00	19	93.91	92.30	-19	9,493	-0.20%
2020/05/13	9	94.56	6	94.28	95.30	3	9,489	0.03%
2020/05/12	7	95.50	9	94.87	93.40	-2	9,548	-0.02%
2020/05/11	32	99.57	21	99.94	97.50	11	9,540	0.12%
2020/05/08	33	94.52	49	94.38	96.10	-16	9,189	-0.17%
2020/05/07	13	91.19	12	91.13	91.40	1	8,821	0.01%
2020/05/06	18	90.70	9	91.40	89.00	9	8,781	0.10%
2020/05/05	10	89.55	10	89.00	88.50	0	8,759	0.00%
2020/05/04	2	88.45	1	89.00	88.50	1	9,065	0.01%
2020/04/30	7	91.79	18	91.09	90.60	-11	9,148	-0.12%
2020/04/29	15	92.49	14	93.37	91.50	1	9,139	0.01%
2020/04/28	9	89.73	6	89.75	89.80	3	8,958	0.03%
2020/04/27	22	89.05	21	89.11	88.70	1	9,014	0.01%
2020/04/24	3	87.23	0	0.00	87.60	3	8,918	0.03%
2020/04/23	10	88.58	7	88.11	87.00	3	8,920	0.03%
2020/04/22	19.2	85.36	14	85.76	87.50	5.2	8,959	0.06%
2020/04/21	1	86.10	9	87.47	86.10	-8	8,978	-0.09%
2020/04/20	17	87.12	12	87.28	87.90	5	9,018	0.06%
2020/04/17	17.9	90.04	111.1	91.21	88.10	-93.1	8,971	-1.04%	大賣/
2020/04/16	3	87.77	2	87.70	87.80	1	8,827	0.01%
2020/04/15	19.3	87.89	19	88.03	87.80	0.3	8,853	0.00%
2020/04/14	20.3	87.22	17	87.38	88.00	3.3	9,047	0.04%
2020/04/13	94	84.68	2	85.30	85.30	92	9,083	1.01%
2020/04/10	6	86.30	4.1	87.25	86.20	1.9	9,123	0.02%
2020/04/09	15	89.67	5	89.08	86.50	10	9,195	0.11%
2020/04/08	8.2	89.27	7.3	91.17	89.60	1	9,340	0.01%
2020/04/07	19.3	86.96	83	87.69	87.30	-63.8	9,232	-0.69%
2020/04/06	0	0.00	22.3	80.76	81.20	-22.3	9,085	-0.25%
2020/04/01	5	78.72	16	78.79	79.50	-11	9,076	-0.12%
2020/03/31	16	79.40	8	78.71	77.90	8	9,050	0.09%
2020/03/30	75	76.49	4	75.20	78.40	71	9,000	0.79%
2020/03/27	20	77.79	11	77.47	75.70	9	8,991	0.10%
2020/03/26	15	74.53	51	74.48	75.70	-36	8,840	-0.41%
2020/03/25	3	74.77	23	74.71	75.70	-20	8,754	-0.23%
2020/03/24	19	68.02	7	69.01	69.80	12	8,674	0.14%
2020/03/23	29	62.47	11	62.21	63.80	18	8,641	0.21%
2020/03/20	19	62.51	8	62.80	63.30	11	8,804	0.12%
2020/03/19	14	58.46	35	59.13	57.60	-21	8,700	-0.24%
2020/03/18	30	71.50	12	70.48	64.00	18	8,591	0.21%
2020/03/17	6	74.53	7	73.07	70.50	-1	8,513	-0.01%
2020/03/16	30	82.83	27	77.20	75.60	3	8,509	0.04%
2020/03/13	22	80.05	41	79.97	83.50	-19	8,405	-0.23%
2020/03/12	31	87.23	37	87.90	87.70	-6	8,233	-0.07%
2020/03/11	10	95.04	42	92.47	92.40	-32	8,168	-0.39%
2020/03/10	19	92.64	18	92.91	95.90	1	8,272	0.01%
2020/03/09	40	94.86	47	94.27	92.40	-7	8,457	-0.08%
2020/03/06	5	100.40	6.2	100.12	98.60	-1.2	8,419	-0.01%
2020/03/05	18	99.58	14	100.16	99.60	4	8,434	0.05%
2020/03/04	25	98.87	14	98.31	96.80	11	8,409	0.13%
2020/03/03	20	96.78	2	95.75	95.70	18	8,435	0.21%
2020/03/02	3	92.13	13	89.76	94.40	-10	8,804	-0.11%
2020/02/27	8	93.90	24	93.43	90.00	-16	9,012	-0.18%
2020/02/26	26	96.90	0	0.00	96.00	26	8,934	0.29%
2020/02/25	16	95.03	15	95.67	97.80	1	8,892	0.01%
2020/02/24	23	95.76	2	95.20	95.00	21	8,833	0.24%
2020/02/21	5	97.64	0	0.00	97.80	5	8,794	0.06%
2020/02/20	8.2	98.67	0	0.00	97.60	8.2	8,782	0.09%
2020/02/19	6	97.65	1	97.70	97.70	5	8,733	0.06%
2020/02/18	4	98.00	4	98.10	96.50	0	8,702	0.00%
2020/02/17	11	97.41	9	97.34	97.20	2	8,639	0.02%
2020/02/14	8	100.06	2	99.70	99.90	6	8,553	0.07%
2020/02/13	6	101.42	11	103.41	100.00	-5	8,543	-0.06%
2020/02/12	5	102.60	5	103.10	101.00	0	8,589	0.00%
2020/02/11	5	97.84	3	99.50	99.70	2	8,629	0.02%
2020/02/10	5	97.02	6	95.93	95.40	-1	8,773	-0.01%
2020/02/07	0	0.00	4	100.38	97.00	-4	9,047	-0.04%
2020/02/06	19	98.99	8	99.13	100.50	11	9,113	0.12%
2020/02/05	11	99.06	7	100.01	97.80	4	9,034	0.04%
2020/02/04	0	0.00	8	96.30	96.40	-8	8,705	-0.09%
2020/02/03	10	91.44	3	93.10	94.90	7	8,610	0.08%
2020/01/31	15	90.07	5	89.16	91.20	10	8,511	0.12%
2020/01/30	21.3	92.68	7	91.64	87.30	14.3	8,531	0.17%
2020/01/20	0.2	97.40	11	95.45	96.90	-10.8	8,456	-0.13%
2020/01/17	7	95.04	7	95.64	94.50	0	8,431	0.00%
2020/01/16	8	94.38	4	94.18	95.30	4	8,427	0.05%
2020/01/15	0	0.00	3	96.10	95.80	-3	8,401	-0.04%
2020/01/14	13	94.95	23	94.06	95.20	-10	8,835	-0.11%
2020/01/13	6	90.42	5	90.40	90.70	1	9,053	0.01%
2020/01/10	17	89.61	6	90.28	89.30	11	9,268	0.12%
2020/01/09	7	91.09	6	91.80	91.80	1	9,510	0.01%
2020/01/08	12	92.24	5	92.02	90.20	7	10,031	0.07%
2020/01/07	3	100.13	4	99.40	97.60	-1	10,026	-0.01%
2020/01/06	5	100.80	12	100.75	100.00	-7	10,400	-0.07%
2020/01/03	6	103.17	5	103.40	101.50	1	10,881	0.01%
2020/01/02	18	104.22	6	102.03	105.00	12	11,064	0.11%
2019/12/31	0	0.00	1	99.50	99.50	-1	10,948	-0.01%
2019/12/30	1	100.00	2	99.50	99.00	-1	11,076	-0.01%
2019/12/27	4	102.25	3	102.17	101.50	1	11,597	0.01%
2019/12/26	5	100.20	5	100.24	100.00	0	11,658	0.00%
2019/12/25	3	100.47	1	100.50	100.00	2	11,688	0.02%
2019/12/24	2	100.00	3	99.47	98.30	-1	11,747	-0.01%
2019/12/23	3	102.50	2	103.50	99.90	1	11,804	0.01%
2019/12/20	3	104.67	2	104.50	103.50	1	11,897	0.01%
2019/12/19	3	105.50	4	105.25	105.50	-1	12,162	-0.01%
2019/12/18	5	108.20	16	107.47	106.00	-11	12,220	-0.09%
2019/12/17	10	110.00	2	111.25	109.50	8	12,325	0.06%
2019/12/16	2	104.00	1	104.50	104.50	1	12,218	0.01%
2019/12/13	7	105.43	8	106.63	104.50	-1	12,755	-0.01%
2019/12/12	4	104.63	3	105.00	104.50	1	13,105	0.01%
2019/12/11	8	105.13	2	105.00	104.00	6	13,238	0.05%
2019/12/10	1	102.00	0	0.00	102.00	1	13,436	0.01%
2019/12/09	2	105.50	6	105.00	103.50	-4	13,574	-0.03%
2019/12/06	2	105.00	3	105.00	105.50	-1	13,831	-0.01%
2019/12/05	10	106.25	9	104.94	104.00	1	14,405	0.01%
2019/12/04	1	110.00	0	0.00	107.50	1	14,663	0.01%
2019/12/03	3	107.33	0	0.00	108.50	3	14,865	0.02%
2019/12/02	2	109.00	1	112.50	106.00	1	15,401	0.01%
2019/11/29	3	112.00	3	112.83	111.50	0	15,404	0.00%
2019/11/28	13	115.00	21	113.28	112.00	-8	15,298	-0.05%
2019/11/27	16	111.25	8	111.88	111.00	8	14,921	0.05%
2019/11/26	7	107.07	1	108.50	108.50	6	14,529	0.04%
2019/11/21	0	0.00	1	94.20	94.20	-1	14,551	-0.01%
2019/11/12	0	0.00	1	97.00	98.10	-1	15,137	-0.01%
2019/11/11	4	104.25	34	103.50	103.00	-30	15,473	-0.19%
2019/11/08	10	109.75	4	110.75	108.50	6	15,364	0.04%
2019/11/07	2	112.00	10	110.80	109.50	-8	15,210	-0.05%
2019/11/06	5	117.40	3	117.50	115.00	2	15,132	0.01%
2019/11/05	15.1	120.39	5	121.40	124.00	10.1	14,872	0.07%
2019/11/04	0	0.00	1	113.50	115.00	-1	14,941	-0.01%
2019/11/01	1	111.00	4	109.75	114.50	-3	15,078	-0.02%
2019/10/31	1	108.00	0	0.00	108.50	1	15,118	0.01%
2019/10/30	3	110.83	0	0.00	112.00	3	15,199	0.02%
2019/10/29	28	108.23	0	0.00	109.50	28	15,252	0.18%
2019/10/28	1	116.50	2	116.25	116.50	-1	15,252	-0.01%
2019/10/24	1	114.00	2.2	114.69	115.50	-1.2	15,301	-0.01%
2019/10/23	1	114.50	0	0.00	115.00	1	15,372	0.01%
2019/10/22	14	118.64	10.1	118.06	119.00	3.9	15,430	0.03%
2019/10/21	5.2	111.08	3.1	112.19	113.00	2.1	15,094	0.01%
2019/10/18	7	110.14	10	108.85	108.00	-3	15,045	-0.02%
2019/10/17	0.1	110.00	4	104.00	110.00	-3.9	15,039	-0.03%
2019/10/16	9	106.11	3	107.67	100.50	6	14,737	0.04%
2019/10/15	4.1	106.29	2	107.75	106.00	2.1	14,272	0.01%
2019/10/14	30	107.57	37	107.70	107.50	-7	14,100	-0.05%
2019/10/09	11	93.09	12	100.03	100.50	-1	13,740	-0.01%
2019/10/08	12	89.70	16	91.38	91.40	-4	13,266	-0.03%
2019/10/04	4	88.53	4	87.75	87.60	0	13,312	0.00%
2019/10/03	3	89.43	2	89.45	88.30	1	13,326	0.01%
2019/10/02	2	85.00	5	85.26	85.80	-3	12,862	-0.02%
2019/10/01	3	84.13	5	84.08	84.70	-2	12,819	-0.02%
2019/09/27	1	82.90	0	0.00	83.90	1	12,934	0.01%
2019/09/26	2	83.10	2	83.70	84.40	0	12,980	0.00%
2019/09/25	2	83.20	1	83.90	83.90	1	12,975	0.01%
2019/09/24	11	83.20	9	82.77	82.60	2	13,061	0.02%
2019/09/23	5	87.46	6	88.17	87.50	-1	12,912	-0.01%
2019/09/20	4	85.90	7	87.06	87.30	-3	13,227	-0.02%
2019/09/19	4	86.40	3	86.23	86.60	1	13,442	0.01%
2019/09/18	12	86.18	15.1	87.04	86.00	-3.1	13,397	-0.02%
2019/09/17	2	83.95	2	87.45	85.40	0	12,890	0.00%
2019/09/16	2	82.90	7.1	83.25	84.00	-5.1	12,510	-0.04%
2019/09/12	7	82.67	7.1	82.61	82.00	-0.1	12,372	0.00%
2019/09/11	3	81.10	2	81.70	80.50	1	12,101	0.01%
2019/09/10	4	81.35	2	81.75	81.20	2	11,925	0.02%
2019/09/09	11.3	81.37	21	81.47	83.00	-9.7	11,628	-0.08%
2019/09/06	7	78.94	15	78.13	78.00	-8	10,977	-0.07%
2019/09/05	8	77.00	5	76.50	76.20	3	10,564	0.03%
2019/09/04	9	73.44	4	74.98	77.10	5	10,169	0.05%
2019/09/03	1	70.50	8	70.33	70.10	-7	9,589	-0.07%
2019/09/02	3	67.83	3	66.70	68.70	0	9,455	0.00%
2019/08/30	4	68.35	0	0.00	67.00	4	9,453	0.04%
2019/08/29	5	66.24	1	67.40	67.50	4	9,601	0.04%
2019/08/28	0	0.00	8	65.21	65.90	-8	9,688	-0.08%
2019/08/27	2	66.90	1	66.50	66.00	1	9,756	0.01%
2019/08/26	27	66.43	1	66.00	66.00	26	9,649	0.27%
2019/08/23	6	69.73	38	69.98	69.50	-32	9,512	-0.34%
2019/08/22	0	0.00	1	71.60	71.50	-1	9,384	-0.01%
2019/08/20	11	71.41	11	70.63	70.50	0	9,302	0.00%
2019/08/19	4	70.98	3	71.00	70.80	1	9,206	0.01%
2019/08/16	10	72.00	0	0.00	70.10	10	9,176	0.11%
2019/08/15	4	70.90	36	70.91	71.20	-32	9,143	-0.35%
2019/08/14	37	75.47	13	75.44	74.20	24	9,003	0.27%
2019/08/13	13	71.82	9	71.34	71.30	4	8,675	0.05%
2019/08/12	8	71.90	8	71.38	71.10	0	8,647	0.00%
2019/08/08	8	71.79	9	71.66	71.40	-1	8,592	-0.01%
2019/08/07	2	69.75	2	69.45	69.90	0	8,444	0.00%
2019/08/06	1	68.40	2	66.80	69.20	-1	8,398	-0.01%
2019/08/05	8	69.55	15	69.68	66.80	-7	8,224	-0.09%
2019/08/02	3	71.00	4	71.50	72.70	-1	8,045	-0.01%
2019/07/31	7	70.93	1	72.00	71.00	6	7,850	0.08%
2019/07/30	3	74.07	3	70.83	71.70	0	7,746	0.00%
2019/07/29	2	73.90	3	74.03	73.80	-1	7,627	-0.01%
2019/07/26	1	73.40	1	74.10	74.30	0	7,588	0.00%
2019/07/24	0	0.00	2	73.40	72.80	-2	7,436	-0.03%
2019/07/23	3	74.37	12	74.85	72.80	-9	7,315	-0.12%
2019/07/22	25	74.11	13.2	73.92	74.00	11.8	7,166	0.16%
2019/07/19	1	71.20	2.1	71.40	72.40	-1.1	6,836	-0.02%
2019/07/18	0	0.00	1	68.11	68.90	-1	6,579	-0.02%
2019/07/17	2	69.70	2	70.40	69.00	0	6,507	0.00%
2019/07/16	5	68.70	6	68.67	68.50	-1	6,374	-0.02%
2019/07/15	10	70.72	11	69.89	69.80	-1	6,340	-0.02%
2019/07/12	8	71.81	9	71.67	72.00	-1	6,566	-0.02%
2019/07/11	9.3	72.17	7.2	71.89	72.50	2.1	6,451	0.03%
2019/07/10	0	0.00	14	67.35	68.40	-14	6,067	-0.23%
2019/07/09	0	0.00	2.3	67.81	67.50	-2.3	5,994	-0.04%
2019/07/08	20	66.18	7.2	65.32	66.40	12.9	5,837	0.22%
2019/07/05	0	0.00	0.4	64.80	65.10	-0.4	5,746	-0.01%
2019/07/04	8	64.65	11	64.36	64.00	-3	5,678	-0.05%
2019/07/03	7.4	65.54	35	66.03	65.00	-27.7	5,522	-0.50%
2019/07/02	2.4	64.84	5	65.00	66.00	-2.6	5,438	-0.05%
2019/07/01	1	65.20	1.4	65.51	65.60	-0.4	5,352	-0.01%
2019/06/28	31.4	64.32	8	64.36	64.50	23.4	5,160	0.45%
2019/06/27	8	63.58	8.2	63.87	65.00	-0.2	5,060	0.00%
2019/06/26	7	59.94	14.4	61.45	60.20	-7.4	4,783	-0.15%
2019/06/25	6.5	56.82	7	57.16	57.10	-0.5	4,876	-0.01%
2019/06/24	1	57.10	1.2	57.40	57.40	-0.2	5,093	0.00%
2019/06/21	1	57.30	12.1	56.96	56.10	-11.1	5,048	-0.22%
2019/06/20	0.3	56.50	1	56.10	56.60	-0.7	4,983	-0.01%
2019/06/19	1	54.70	17	54.88	55.10	-16	5,046	-0.32%
2019/06/18	0	0.00	2	52.90	53.00	-2	4,947	-0.04%
2019/06/14	0	0.00	3	52.07	52.00	-3	5,048	-0.06%
2019/06/12	14	52.81	11	52.11	52.10	3	5,480	0.05%
2019/06/10	1	51.20	2.5	51.38	51.50	-1.5	5,338	-0.03%
2019/06/06	1.5	50.23	5	49.96	50.80	-3.5	5,275	-0.07%
2019/06/05	1	50.70	0	0.00	49.95	1	5,209	0.02%
2019/06/04	1	48.85	1	48.10	48.55	0	5,016	0.00%
2019/06/03	8	45.88	19	46.58	48.15	-11	4,902	-0.22%
2019/05/30	2	42.05	1	42.15	42.50	1	4,751	0.02%
2019/05/29	5	41.80	5	41.70	41.65	0	4,759	0.00%
2019/05/24	2	41.50	2	41.50	41.50	0	4,878	0.00%
2019/05/23	1	40.70	1	40.65	41.25	0	4,893	0.00%
2019/05/22	6	43.03	6	43.40	41.80	0	4,936	0.00%
2019/05/21	2	41.00	5	40.94	42.20	-3	5,003	-0.06%
2019/05/20	5	41.75	0	0.00	41.40	5	5,012	0.10%
2019/05/17	16	43.26	7	44.10	43.80	9	5,016	0.18%
2019/05/15	12	47.53	2	47.63	47.50	10	5,368	0.19%
2019/05/13	1	47.85	0	0.00	47.80	1	5,543	0.02%
2019/05/10	2	51.10	2	51.60	51.00	0	5,558	0.00%
2019/05/09	0	0.00	2	50.90	50.40	-2	5,544	-0.04%
2019/05/06	14	50.91	0	0.00	50.70	14	5,630	0.25%
2019/05/03	7	53.00	4	52.98	52.70	3	5,628	0.05%
2019/05/02	0	0.00	11	52.55	53.00	-11	5,637	-0.20%
2019/04/29	11	49.96	2	51.50	50.00	9	5,725	0.16%
2019/04/26	4	50.93	12	50.85	51.70	-8	5,741	-0.14%
2019/04/25	1	52.50	1	52.50	52.50	0	5,731	0.00%
2019/04/24	36	52.74	2	53.80	52.90	34	5,765	0.59%
2019/04/23	7	53.47	6	54.78	53.50	1	5,780	0.02%
2019/04/22	1	54.00	7	54.41	54.00	-6	5,789	-0.10%
2019/04/19	1	54.00	13	53.89	54.00	-12	5,830	-0.21%
2019/04/18	13	55.11	26	54.73	53.70	-13	5,847	-0.22%
2019/04/17	4	52.78	2	52.85	52.70	2	5,583	0.04%
2019/04/16	4	52.70	6	53.10	52.70	-2	5,734	-0.03%
2019/04/15	0	0.00	17	52.40	53.00	-17	5,824	-0.29%
2019/04/12	7	52.00	0	0.00	52.00	7	5,956	0.12%
2019/04/11	3	54.23	13	53.16	53.10	-10	6,111	-0.16%
2019/04/10	1	53.90	0	0.00	54.00	1	6,532	0.02%
2019/04/09	2	54.20	3	54.70	54.00	-1	7,067	-0.01%
2019/04/08	1	54.30	9	54.89	54.30	-8	7,208	-0.11%
2019/04/03	14	53.05	6	53.05	53.30	8	7,461	0.11%
2019/04/02	13	54.88	16	54.58	54.30	-3	7,776	-0.04%
2019/04/01	10	54.84	11	54.87	54.00	-1	7,759	-0.01%
2019/03/29	4	54.13	3	54.30	54.00	1	7,666	0.01%
2019/03/28	14	54.89	33	55.60	52.80	-19	7,511	-0.25%
2019/03/27	7	52.27	12	53.05	53.90	-5	7,012	-0.07%
2019/03/22	4	50.09	1	50.30	49.90	3	6,623	0.05%
2019/03/21	11	48.92	0	0.00	48.85	11	6,491	0.17%
2019/03/20	2	49.05	1	49.70	48.80	1	6,638	0.02%
2019/03/19	5	49.06	8	49.13	49.05	-3	6,655	-0.05%
2019/03/18	3	48.58	9	48.79	48.70	-6	6,553	-0.09%
2019/03/15	12	49.15	15	48.89	47.50	-3	6,382	-0.05%
2019/03/13	1	46.00	0	0.00	46.10	1	6,087	0.02%
2019/03/11	0	0.00	3	45.65	45.85	-3	6,200	-0.05%
2019/03/08	1	44.95	0	0.00	45.20	1	6,283	0.02%
2019/03/07	10	45.84	1	45.55	45.40	9	6,448	0.14%
2019/03/06	1	46.80	1	46.90	46.80	0	6,502	0.00%
2019/02/26	10	47.98	10	48.39	47.80	0	6,617	0.00%
2019/02/25	10	47.95	10	48.33	47.80	0	6,610	0.00%
2019/02/22	2	47.55	1	47.55	47.55	1	6,555	0.02%
2019/02/21	4	48.45	4	48.25	48.45	0	6,544	0.00%
2019/02/20	6	48.33	10	49.09	47.95	-4	6,498	-0.06%
2019/02/19	11	48.12	5	48.32	48.00	6	6,403	0.09%
2019/02/18	7	47.51	7	48.17	47.60	0	6,414	0.00%
2019/02/15	37	48.76	20	49.49	47.55	17	6,359	0.27%
2019/02/14	1	46.15	10	46.58	46.75	-9	6,030	-0.15%
2019/02/13	1	46.10	12	45.98	46.10	-11	5,949	-0.18%
2019/02/12	6	46.06	54	45.61	46.20	-48	5,884	-0.82%
2019/02/11	3	44.25	3	43.97	44.55	0	5,769	0.00%
2019/01/30	7	43.20	0	0.00	43.00	7	5,735	0.12%
2019/01/28	2	44.30	12	44.27	44.10	-10	5,802	-0.17%
2019/01/25	2	44.60	2	44.80	44.15	0	5,810	0.00%
2019/01/23	2	43.30	3	43.00	43.30	-1	5,746	-0.02%
2019/01/22	1	42.55	1	42.80	42.50	0	5,729	0.00%
2019/01/21	27	42.98	1	43.45	42.90	26	5,709	0.46%
2019/01/18	5	42.56	11	42.69	42.95	-6	5,604	-0.11%
2019/01/17	5	43.47	0	0.00	43.05	5	5,601	0.09%
2019/01/16	6	44.44	7	44.95	44.40	-1	5,581	-0.02%
2019/01/14	7	45.09	3	45.80	44.70	4	5,556	0.07%
2019/01/11	7	45.89	7	45.73	45.25	0	5,558	0.00%
2019/01/10	27	45.91	27	46.00	45.50	0	5,491	0.00%
2019/01/09	1	45.90	0	0.00	45.10	1	5,407	0.02%
2019/01/08	31	45.76	33	44.92	45.70	-2	5,307	-0.04%
2019/01/07	6	44.63	13	45.54	44.15	-7	5,135	-0.14%
2019/01/04	6	43.89	2	43.95	45.00	4	5,047	0.08%
2019/01/03	13	46.64	7	46.27	45.85	6	4,916	0.12%
2019/01/02	26	48.19	14	48.13	48.50	12	4,756	0.25%
2018/12/28	41	46.68	47	46.76	47.90	-6	4,319	-0.14%
2018/12/27	30	43.56	19	44.06	43.90	11	3,808	0.29%
2018/12/26	43	44.84	4	43.39	42.00	39	3,655	1.07%
2018/12/25	64	43.07	77	43.68	44.85	-13	3,311	-0.39%
2018/12/24	1	40.30	9	41.67	41.75	-8	2,931	-0.27%
2018/12/21	1	38.95	2	38.70	39.40	-1	2,892	-0.03%
2018/12/20	2	38.50	7	39.17	38.50	-5	2,885	-0.17%
2018/12/19	8	40.20	2	40.20	40.15	6	2,911	0.21%
2018/12/18	1	40.50	60	40.59	40.25	-59	2,911	-2.03%
2018/12/17	4	42.20	6	41.83	41.80	-2	2,892	-0.07%
2018/12/14	0	0.00	1	41.85	41.85	-1	2,893	-0.03%
2018/12/13	70	43.61	9	43.08	43.00	61	2,877	2.12%
2018/12/12	0	0.00	2	41.63	42.45	-2	2,716	-0.07%
2018/12/11	1	39.45	0	0.00	39.45	1	2,657	0.04%
2018/12/05	0	0.00	1	42.00	41.55	-1	2,854	-0.04%
2018/12/04	6	41.82	5	42.70	41.80	1	2,842	0.04%
2018/12/03	0	0.00	31	42.32	42.45	-31	2,839	-1.09%
2018/11/30	13	41.45	3	41.60	40.25	10	2,770	0.36%
2018/11/29	21	40.46	4	40.23	40.40	17	2,639	0.64%
2018/11/28	1	38.10	1	38.25	38.60	0	2,650	0.00%
2018/11/27	11	37.80	11	37.23	37.95	0	2,627	0.00%
2018/11/26	2	36.50	0	0.00	36.70	2	2,557	0.08%
2018/11/23	7	36.24	7	36.83	36.15	0	2,564	0.00%
2018/11/22	1	36.95	1	36.90	36.50	0	2,519	0.00%
2018/11/21	6	36.30	0	0.00	36.45	6	2,504	0.24%
2018/11/19	5	36.55	5	36.30	36.55	0	2,480	0.00%
2018/11/16	1	36.10	0	0.00	36.10	1	2,479	0.04%
2018/11/15	4	36.80	0	0.00	36.20	4	2,482	0.16%
2018/11/13	1	36.45	1	36.80	39.65	0	2,406	0.00%
2018/11/12	1	39.20	1	38.95	39.20	0	2,402	0.00%
2018/11/08	6	40.15	6	41.95	40.15	0	2,469	0.00%
2018/11/07	0	0.00	6	41.43	41.35	-6	2,494	-0.24%
2018/11/06	1	40.85	1	41.15	41.00	0	2,523	0.00%
2018/11/05	7	40.46	0	0.00	40.90	7	2,478	0.28%
2018/11/02	0	0.00	1	40.30	40.30	-1	2,474	-0.04%
2018/11/01	0	0.00	1	39.15	39.80	-1	2,459	-0.04%
2018/10/31	2	38.20	2	38.53	38.40	0	2,464	0.00%
2018/10/29	0	0.00	2	36.20	36.20	-2	2,473	-0.08%
2018/10/26	5	36.65	4	36.60	35.90	1	2,504	0.04%
2018/10/25	2	36.85	1	37.20	36.50	1	2,539	0.04%
2018/10/24	4	39.59	1	39.30	39.40	3	2,583	0.12%
2018/10/23	0	0.00	6	40.73	40.25	-6	2,666	-0.23%
2018/10/22	6	42.38	5	42.30	42.35	1	2,671	0.04%
2018/10/19	7	41.29	2	41.28	42.45	5	2,701	0.19%
2018/10/11	0	0.00	2	37.50	37.50	-2	3,112	-0.06%
2018/10/09	2	42.10	3	42.05	41.65	-1	3,142	-0.03%
2018/10/08	4	43.13	0	0.00	42.75	4	3,154	0.13%
2018/10/05	3	44.70	0	0.00	43.55	3	3,258	0.09%
2018/10/04	4	46.08	0	0.00	46.20	4	3,325	0.12%
2018/10/03	1	47.80	0	0.00	47.70	1	3,350	0.03%
2018/10/01	3	49.10	0	0.00	49.40	3	3,436	0.09%
2018/09/28	5	48.38	3	48.80	48.35	2	3,507	0.06%
2018/09/27	0	0.00	4	49.33	48.75	-4	3,577	-0.11%
2018/09/26	0	0.00	2	50.45	49.40	-2	3,633	-0.06%
2018/09/25	0	0.00	6	47.96	49.10	-6	3,761	-0.16%
2018/09/21	1	47.95	1	48.05	48.20	0	3,890	0.00%
2018/09/20	5	47.45	5	47.86	46.70	0	4,035	0.00%
2018/09/18	2	48.33	3	48.23	48.55	-1	4,365	-0.02%
2018/09/14	4	47.10	6	48.33	48.70	-2	4,592	-0.04%
2018/09/13	3	46.17	3	45.98	46.70	0	4,756	0.00%
2018/09/12	15	46.25	6	47.54	45.70	9	4,871	0.18%
2018/09/11	3	49.98	4	50.13	50.50	-1	4,994	-0.02%
2018/09/10	3	51.50	0	0.00	49.55	3	5,604	0.05%
2018/09/07	2	55.55	0	0.00	54.50	2	6,257	0.03%
2018/09/05	2	57.45	0	0.00	57.00	2	6,570	0.03%
2018/09/04	1	57.10	3	58.87	57.90	-2	6,611	-0.03%
2018/09/03	35	55.96	20	56.55	55.80	15	6,561	0.23%
2018/08/31	4	57.50	4	57.80	57.50	0	6,616	0.00%
2018/08/30	1	58.30	2	58.70	58.00	-1	6,861	-0.01%
2018/08/29	0	0.00	7	57.73	58.00	-7	6,964	-0.10%
2018/08/28	0	0.00	1	58.40	57.60	-1	7,024	-0.01%
2018/08/27	0	0.00	1	57.50	57.60	-1	7,060	-0.01%
2018/08/24	1	56.70	0	0.00	56.30	1	7,115	0.01%
2018/08/23	2	56.50	0	0.00	56.80	2	7,142	0.03%
2018/08/22	1	58.10	2	58.75	57.80	-1	7,151	-0.01%
2018/08/21	1	56.90	1	57.40	57.40	0	7,158	0.00%
2018/08/20	4	56.18	7	55.84	55.60	-3	7,213	-0.04%
2018/08/17	3	56.93	1	57.30	55.90	2	7,281	0.03%
2018/08/15	2	57.30	1	57.20	57.40	1	7,251	0.01%
2018/08/14	2	57.90	13	56.60	59.00	-11	7,260	-0.15%
2018/08/13	0	0.00	22	57.94	55.10	-22	7,271	-0.30%
2018/08/10	2	59.05	6	59.02	58.70	-4	7,230	-0.06%
2018/08/09	1	59.30	1	59.50	59.50	0	7,274	0.00%
2018/08/08	1	61.00	1	61.30	60.40	0	7,342	0.00%
2018/08/07	3	60.93	2	61.30	61.00	1	7,403	0.01%
2018/08/06	0	0.00	1	60.40	60.60	-1	7,457	-0.01%
2018/08/03	2	60.25	2	60.45	60.30	0	7,509	0.00%
2018/08/02	3	59.87	3	59.80	60.20	0	7,587	0.00%
2018/08/01	4	59.98	5	60.16	60.60	-1	7,627	-0.01%
2018/07/31	2	57.90	6	58.70	58.50	-4	7,749	-0.05%
2018/07/30	2	59.35	4	57.20	57.10	-2	7,696	-0.03%
2018/07/27	2	62.40	2	61.60	62.20	0	7,659	0.00%
2018/07/26	2	62.35	11	62.22	62.00	-9	7,659	-0.12%
2018/07/25	8	61.35	5	62.00	61.40	3	7,631	0.04%
2018/07/24	8	60.71	6	61.43	61.60	2	7,564	0.03%
2018/07/23	13	61.17	0.3	61.00	61.00	12.7	7,538	0.17%
2018/07/20	6	68.65	8	68.40	67.70	-2	7,467	-0.03%
2018/07/19	6	68.72	3	69.60	68.50	3	7,479	0.04%
2018/07/18	24	70.37	20	70.45	69.20	4	7,561	0.05%
2018/07/17	43	71.68	43	71.73	71.10	0	7,634	0.00%
2018/07/16	16	73.86	15	73.03	73.00	1	7,668	0.01%
2018/07/13	36	74.52	27	74.74	74.10	9	7,717	0.12%
2018/07/12	0	0.00	8	73.21	74.30	-8	7,777	-0.10%
2018/07/11	10.2	70.61	13	71.16	71.50	-2.9	7,951	-0.04%
2018/07/10	22	70.27	26	69.81	71.20	-4	8,152	-0.05%
2018/07/09	10	69.68	7	69.33	68.80	3	8,229	0.04%
2018/07/06	40	68.60	42	67.45	70.00	-2	8,437	-0.02%
2018/07/05	5	69.88	4	70.58	69.30	1	8,417	0.01%
2018/07/04	51	69.57	55	69.52	69.50	-4	8,517	-0.05%
2018/07/03	45	71.78	38	72.60	69.30	7	8,542	0.08%
2018/07/02	29	76.38	17	76.21	74.00	12	8,382	0.14%
2018/06/29	3.3	76.92	9	76.73	76.80	-5.7	8,241	-0.07%
2018/06/28	12	75.58	5	75.70	75.00	7	8,087	0.09%
2018/06/27	27	76.80	24	77.15	75.20	3	7,997	0.04%
2018/06/26	8	73.01	4	73.00	73.30	4	7,753	0.05%
2018/06/25	8	74.90	8	76.08	74.00	0	7,689	0.00%
2018/06/22	7	76.16	10	76.91	74.60	-3	7,564	-0.04%
2018/06/21	9	73.94	12	74.68	74.50	-3	7,364	-0.04%
2018/06/20	16	72.64	7	71.81	70.10	9	7,220	0.12%
2018/06/19	36	79.30	23	78.73	75.80	13	6,988	0.19%
2018/06/15	19	76.39	27	77.23	78.70	-8	6,386	-0.13%
2018/06/14	1	71.80	15	72.10	71.60	-14	5,697	-0.25%
2018/06/13	0	0.00	10	71.82	72.80	-10	5,649	-0.18%
2018/06/12	1	69.00	3	69.93	68.80	-2	5,449	-0.04%
2018/06/11	4	67.75	0	0.00	67.80	4	5,399	0.07%
2018/06/08	1	69.70	11	69.55	69.10	-10	5,381	-0.19%
2018/06/07	13	72.00	6	72.30	70.40	7	5,354	0.13%
2018/06/06	1	68.90	4	69.23	68.80	-3	5,211	-0.06%
2018/06/05	0	0.00	2	67.80	66.70	-2	5,110	-0.04%
2018/06/04	1	67.60	2	67.60	67.40	-1	5,120	-0.02%
2018/05/31	0	0.00	1	66.00	66.00	-1	5,079	-0.02%
2018/05/30	0	0.00	2	65.10	65.50	-2	5,094	-0.04%
2018/05/29	2	66.70	3	66.80	66.30	-1	5,095	-0.02%
2018/05/28	1	67.30	2	67.50	67.70	-1	5,067	-0.02%
2018/05/25	2	66.10	0	0.00	66.30	2	5,030	0.04%
2018/05/24	1	64.00	2	64.35	64.40	-1	4,960	-0.02%
2018/05/23	1	63.70	1	64.20	63.60	0	4,964	0.00%
2018/05/22	0	0.00	3	65.00	64.20	-3	5,011	-0.06%
2018/05/21	3	64.80	7	64.26	64.80	-4	5,012	-0.08%
2018/05/18	6	63.30	5	63.70	63.30	1	4,974	0.02%
2018/05/17	10	64.80	6	64.12	63.60	4	5,028	0.08%
2018/05/16	4	64.40	2	64.60	63.40	2	5,027	0.04%
2018/05/15	9	67.97	13	66.18	65.70	-4	5,024	-0.08%
2018/05/14	6	67.95	0	0.00	68.00	6	5,097	0.12%
2018/05/11	12	69.28	6	68.50	67.50	6	5,060	0.12%
2018/05/10	1	69.20	8	69.01	68.60	-7	5,084	-0.14%
2018/05/09	7	67.64	3	67.93	67.20	4	5,131	0.08%
2018/05/08	1	68.20	0	0.00	67.10	1	5,160	0.02%
2018/05/07	6	64.47	3	64.40	64.60	3	5,373	0.06%
2018/05/04	5	64.74	2	64.85	64.00	3	5,382	0.06%
2018/05/03	4	63.18	2	63.05	62.50	2	5,331	0.04%
2018/05/02	4	63.30	5	63.10	63.30	-1	5,381	-0.02%
2018/04/30	1	61.60	0	0.00	62.20	1	5,457	0.02%
2018/04/27	1	61.50	0	0.00	61.00	1	5,518	0.02%
2018/04/26	1	62.43	4	61.00	59.70	-3	5,516	-0.05%
2018/04/24	5	60.36	8	60.96	61.90	-3	5,534	-0.05%
2018/04/23	2	65.45	0	0.00	65.10	2	5,446	0.04%
2018/04/20	1	68.80	7	69.81	68.80	-6	5,457	-0.11%
2018/04/19	0	0.00	3	72.40	72.00	-3	5,521	-0.05%
2018/04/18	5	71.90	5	72.32	72.60	0	5,457	0.00%
2018/04/17	6	73.47	11	73.32	71.00	-5	5,323	-0.09%
2018/04/16	6	71.67	7	72.54	73.90	-1	5,120	-0.02%
2018/04/13	3	69.80	4	69.80	69.50	-1	5,003	-0.02%
2018/04/12	3	68.17	0	0.00	68.10	3	4,916	0.06%
2018/04/11	0	0.00	2	65.65	65.60	-2	4,770	-0.04%
2018/04/10	6	67.50	3	67.67	65.20	3	4,870	0.06%
2018/04/09	6	64.52	0	0.00	65.60	6	4,948	0.12%
2018/04/03	1	59.00	11	59.59	59.70	-10	4,918	-0.20%
2018/03/28	4	62.03	0	0.00	62.80	4	5,551	0.07%
2018/03/27	1	62.70	0	0.00	62.40	1	5,731	0.02%
2018/03/26	2	62.60	35	62.85	62.60	-33	5,896	-0.56%
2018/03/23	2	62.40	1	62.60	63.20	1	6,013	0.02%
2018/03/21	0	0.00	3	65.30	65.80	-3	6,585	-0.05%
2018/03/20	2	63.10	5	64.40	64.90	-3	6,685	-0.04%
2018/03/19	7	63.77	0	0.00	63.60	7	6,963	0.10%
2018/03/16	23	65.62	8	66.35	65.60	15	7,111	0.21%
2018/03/15	9	68.06	1	67.30	67.30	8	7,364	0.11%
2018/03/13	0	0.00	1	67.60	67.60	-1	8,097	-0.01%
2018/03/12	2	66.80	10	66.75	66.80	-8	8,360	-0.10%
2018/03/09	1	63.90	1.1	64.51	64.50	-0.1	8,627	0.00%
2018/03/08	3	63.93	11	63.35	64.20	-8	9,055	-0.09%
2018/03/07	4	63.25	9	62.23	62.00	-5	9,434	-0.05%
2018/03/05	12	64.82	0	0.00	63.50	12	10,312	0.12%
2018/03/01	7	67.57	0	0.00	67.30	7	11,114	0.06%
2018/02/27	6	68.63	0	0.00	67.90	6	11,471	0.05%
2018/02/26	3	68.93	0	0.00	67.80	3	12,192	0.02%
2018/02/23	1	68.50	0	0.00	68.20	1	12,693	0.01%
2018/02/22	4	68.80	2	68.50	68.00	2	12,907	0.02%
2018/02/21	9	66.59	0	0.00	67.80	9	12,973	0.07%
2018/02/12	1	63.30	0	0.00	63.20	1	13,107	0.01%
2018/02/08	1	64.00	2	65.10	64.00	-1	13,132	-0.01%
2018/02/06	4	67.02	2	68.35	65.30	2	13,028	0.02%
2018/02/05	41	70.10	12	69.75	72.50	29	12,926	0.22%
2018/02/02	6	74.80	6	73.82	73.10	0	12,932	0.00%
2018/02/01	7	73.77	28	73.59	73.90	-21	12,910	-0.16%
2018/01/31	18	72.44	25	72.52	72.50	-7	12,812	-0.05%
2018/01/30	31	73.16	41	73.09	71.60	-10	12,766	-0.08%
2018/01/29	1	70.00	0	0.00	69.80	1	12,415	0.01%
2018/01/26	6	69.95	4	69.88	69.60	2	12,561	0.02%
2018/01/25	4	68.25	24	68.50	69.70	-20	12,866	-0.16%
2018/01/24	19	68.60	15	69.12	68.70	4	12,819	0.03%
2018/01/23	19	70.79	8	72.06	70.20	11	12,762	0.09%
2018/01/22	11	72.13	6	72.00	71.50	5	12,869	0.04%
2018/01/19	0	0.00	12	70.68	70.80	-12	12,893	-0.09%
2018/01/18	15	72.30	8	72.04	70.10	7	13,001	0.05%
2018/01/17	1	71.10	1	71.00	72.30	0	13,148	0.00%
2018/01/16	1	73.50	11	72.53	71.30	-10	13,100	-0.08%
2018/01/15	4	70.43	8	72.21	71.70	-4	12,963	-0.03%
2018/01/12	5	68.26	4	68.33	68.50	1	12,811	0.01%
2018/01/11	1	67.90	0	0.00	67.90	1	12,812	0.01%
2018/01/10	13	67.75	3	69.43	67.40	10	12,790	0.08%
2018/01/09	5	69.08	20	68.71	68.80	-15	12,750	-0.12%
2018/01/08	4	71.90	1	71.40	71.90	3	12,615	0.02%
2018/01/04	7	72.96	6	73.35	73.20	1	12,503	0.01%
2018/01/03	24	71.90	12	72.98	74.50	12	12,357	0.10%
2018/01/02	0	0.00	12	67.22	69.10	-12	12,118	-0.10%