宏捷科 (8086)-元大-鹿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
130.0
漲跌
▲0.5
漲幅
+0.39%
成交量
1,220張
產業
上櫃半導體類股
1335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-鹿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-鹿港券商分點個股進出
元大-鹿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
2024/04/24	1	132.09	0	0.00	133.00	1	6,199	0.02%
2024/04/23	0	0.00	0.2	129.50	129.50	-0.2	6,231	0.00%
2024/04/22	0	129.00	0	0.00	126.50	0	6,254	0.00%
2024/04/19	2.1	128.74	2	130.50	130.50	0.1	6,244	0.00%
2024/04/17	4	135.01	2	135.00	137.00	2	6,273	0.03%
2024/04/16	1	131.55	1	132.00	132.00	0	6,267	0.00%
2024/04/15	0.1	139.11	0.3	138.50	137.00	-0.2	6,267	0.00%
2024/04/12	5.1	140.52	2	139.50	139.50	3.1	6,300	0.05%
2024/04/11	0	143.05	1	144.00	142.00	-1	6,385	-0.01%
2024/04/10	3.1	145.17	2	144.50	145.50	1.1	6,613	0.02%
2024/04/09	1	146.48	2	145.50	145.50	-1	6,700	-0.01%
2024/04/08	9.3	148.23	2	147.00	146.00	7.3	6,701	0.11%
2024/04/03	5.1	152.40	4	153.38	153.00	1.1	6,653	0.02%
2024/04/02	7	149.00	4.3	149.42	150.00	2.7	6,505	0.04%
2024/04/01	0	146.67	2.8	146.64	146.00	-2.7	6,500	-0.04%
2024/03/29	0.1	144.43	2	144.25	144.00	-1.9	6,539	-0.03%
2024/03/28	6.1	144.79	0	0.00	143.00	6.1	6,631	0.09%
2024/03/27	4	149.00	0	0.00	147.50	4	6,657	0.06%
2024/03/26	2.1	152.93	3	150.00	148.00	-0.9	6,672	-0.01%
2024/03/25	3	154.33	6	156.08	154.00	-3	6,721	-0.04%
2024/03/22	0	0.00	2	150.00	152.00	-2	6,761	-0.03%
2024/03/21	6	147.92	7	147.21	146.50	-1	6,791	-0.01%
2024/03/20	8.4	154.56	1.1	149.88	148.00	7.4	6,725	0.11%
2024/03/19	5.3	157.91	6	158.17	158.00	-0.7	6,646	-0.01%
2024/03/18	1	153.00	6	157.17	158.00	-5	6,507	-0.08%
2024/03/15	4	150.25	3	153.85	153.50	1	6,533	0.01%
2024/03/14	1	148.06	1	149.00	148.00	0	6,492	0.00%
2024/03/13	4.3	154.43	1	154.00	153.50	3.3	6,499	0.05%
2024/03/12	7	157.79	13	158.08	157.50	-6	6,554	-0.09%
2024/03/11	6	156.42	5.1	155.58	154.50	0.9	6,616	0.01%
2024/03/08	8	150.19	8	148.38	148.00	0	6,843	0.00%
2024/03/07	16	160.74	22.2	158.46	155.50	-6.2	6,863	-0.09%
2024/03/06	1	154.56	5	153.90	156.50	-4	6,810	-0.06%
2024/03/05	11	157.59	19	158.24	153.00	-8	7,132	-0.11%
2024/03/04	2	151.50	2	149.00	149.50	0	6,935	0.00%
2024/03/01	12	147.00	9	148.44	149.00	3	7,028	0.04%
2024/02/29	2	141.00	7	140.14	141.50	-5	7,376	-0.07%
2024/02/27	1.5	137.67	13	137.92	137.50	-11.5	7,583	-0.15%
2024/02/26	12	142.00	8.1	140.25	141.50	3.9	7,726	0.05%
2024/02/22	5.3	149.10	17	147.79	145.50	-11.7	7,700	-0.15%
2024/02/21	9.3	150.60	10	150.25	147.50	-0.7	7,663	-0.01%
2024/02/20	24	146.08	20	144.57	143.50	4	7,390	0.05%
2024/02/19	5	142.01	25.9	145.65	146.00	-20.9	7,152	-0.29%
2024/02/16	0	0.00	8	132.75	133.00	-8	6,911	-0.12%
2024/02/15	0.2	129.99	2.1	130.01	131.00	-1.9	6,907	-0.03%
2024/02/05	4.1	128.75	8.5	129.38	127.50	-4.5	6,912	-0.06%
2024/02/02	6	125.17	2	127.00	123.00	4	7,017	0.06%
2024/02/01	0	0.00	1	122.00	124.50	-1	7,181	-0.01%
2024/01/31	2	124.25	5.1	124.31	124.00	-3.1	7,284	-0.04%
2024/01/30	1	118.50	1	120.50	121.00	0	7,457	0.00%
2024/01/29	0.1	117.67	0	0.00	117.00	0.1	7,574	0.00%
2024/01/26	0.1	118.00	0	0.00	117.00	0.1	7,741	0.00%
2024/01/25	3.1	115.52	0	0.00	115.50	3.1	7,829	0.04%
2024/01/24	1	118.01	0	0.00	118.00	1	8,076	0.01%
2024/01/22	3	118.50	1	117.51	118.50	2	8,375	0.02%
2024/01/19	1	113.01	2	115.25	115.00	-1	8,337	-0.01%
2024/01/18	11	113.36	0	0.00	113.00	11	8,290	0.13%
2024/01/17	2.1	116.60	0	0.00	116.50	2.1	8,260	0.03%
2024/01/16	9	114.00	2	116.50	116.50	7	8,224	0.09%
2024/01/15	0.1	115.00	0	0.00	116.50	0.1	8,198	0.00%
2024/01/12	2	114.00	3	113.50	113.50	-1	8,208	-0.01%
2024/01/11	3	114.67	3	114.67	114.50	0	8,179	0.00%
2024/01/10	1	115.02	0	0.00	115.50	1	8,148	0.01%
2024/01/09	1	117.01	0	0.00	117.00	1	8,130	0.01%
2024/01/08	2	118.75	1.2	117.57	117.00	0.9	8,104	0.01%
2024/01/05	1.1	117.48	0	0.00	117.00	1.1	8,054	0.01%
2024/01/04	16	124.31	12	117.83	118.50	4	7,944	0.05%
2024/01/03	6.1	124.07	0	0.00	120.00	6.1	7,701	0.08%
2024/01/02	0	0.00	0	131.00	129.00	0	7,612	0.00%
2023/12/29	3	131.33	2	131.00	131.00	1	7,661	0.01%
2023/12/28	4.2	128.98	2	130.48	128.00	2.1	7,880	0.03%
2023/12/27	4	131.75	2.1	132.00	132.00	2	7,841	0.03%
2023/12/26	4	129.87	2.2	129.73	130.00	1.8	7,810	0.02%
2023/12/25	3.1	129.39	3	130.00	129.50	0.1	7,736	0.00%
2023/12/22	1	121.62	4	122.38	123.50	-3	7,629	-0.04%
2023/12/21	7.1	120.15	0	0.00	119.00	7.1	7,557	0.09%
2023/12/20	3.1	121.72	0	0.00	122.00	3.1	7,532	0.04%
2023/12/19	7.1	125.57	0	0.00	122.50	7.1	7,433	0.10%
2023/12/18	1.1	129.45	2	131.00	129.50	-1	7,350	-0.01%
2023/12/15	1	135.02	1	134.50	134.50	0	7,320	0.00%
2023/12/14	1.1	134.07	1.1	134.12	134.00	0	7,408	0.00%
2023/12/13	1	136.00	2	136.00	136.00	-1	7,405	-0.01%
2023/12/12	3.1	140.27	8	139.75	138.00	-4.9	7,399	-0.07%
2023/12/11	2.1	141.49	0	0.00	140.50	2.1	7,360	0.03%
2023/12/08	2	141.25	2	141.00	139.00	0	7,394	0.00%
2023/12/07	3	141.83	7	141.29	137.50	-4	7,512	-0.05%
2023/12/06	1	139.00	4	141.13	142.00	-3	7,637	-0.04%
2023/12/05	5.1	137.68	3	139.33	139.00	2.1	7,538	0.03%
2023/12/04	4	139.13	3	139.00	139.50	1	7,401	0.01%
2023/12/01	2.1	138.21	1	137.00	137.50	1	7,428	0.01%
2023/11/30	2.1	136.23	17.7	138.94	139.00	-15.7	7,508	-0.21%
2023/11/29	5	129.40	3	130.50	130.50	2	7,336	0.03%
2023/11/28	7	126.57	2	126.75	127.50	5	7,309	0.07%
2023/11/27	15.5	134.61	10	133.25	125.50	5.5	7,161	0.08%
2023/11/24	0	0.00	8	134.38	139.00	-8	6,737	-0.12%
2023/11/22	1	122.49	6	122.42	122.50	-5	6,286	-0.08%
2023/11/21	0	122.67	0.1	123.50	124.00	0	6,247	0.00%
2023/11/20	7	123.21	3.1	123.02	123.00	3.9	6,208	0.06%
2023/11/17	0	129.50	0	0.00	127.00	0	6,142	0.00%
2023/11/16	2	128.50	0.1	129.00	129.50	1.9	6,124	0.03%
2023/11/15	1.1	129.04	0.3	130.83	129.00	0.8	6,074	0.01%
2023/11/14	6.2	129.98	3	130.33	131.00	3.2	6,020	0.05%
2023/11/13	0.1	131.50	1.1	133.86	131.00	-1	5,958	-0.02%
2023/11/10	7.5	130.71	6	130.58	132.00	1.5	5,855	0.02%
2023/11/09	3	127.17	5	125.40	129.50	-2	5,621	-0.04%
2023/11/08	1	120.00	4	122.50	123.00	-3	5,388	-0.06%
2023/11/07	4	119.50	10	121.25	120.00	-6	5,235	-0.11%
2023/11/06	3	115.67	16.3	116.42	116.50	-13.3	4,945	-0.27%
2023/11/03	10	112.75	8	112.00	112.00	2	4,829	0.04%
2023/11/02	2	112.49	6.1	112.41	112.00	-4	4,675	-0.09%
2023/11/01	5.1	112.40	8.1	112.44	112.50	-3	4,719	-0.06%
2023/10/31	1	111.00	10.1	111.09	112.50	-9.1	4,614	-0.20%
2023/10/30	4	103.25	7	102.93	102.50	-3	4,409	-0.07%
2023/10/27	1.1	96.38	0	0.00	95.80	1.1	4,291	0.02%
2023/10/26	3.1	96.51	3	96.00	96.00	0.1	4,311	0.00%
2023/10/25	1	100.00	4	99.80	99.80	-3	4,325	-0.07%
2023/10/24	3.1	97.69	1	97.30	97.50	2.1	4,317	0.05%
2023/10/23	2.1	98.38	0	0.00	98.80	2.1	4,354	0.05%
2023/10/20	3	97.97	3	98.97	99.00	0	4,363	0.00%
2023/10/19	2	101.00	1	102.50	101.50	1	4,417	0.02%
2023/10/18	0	104.50	0	0.00	104.50	0	4,446	0.00%
2023/10/17	1	105.00	0	0.00	104.50	1	4,526	0.02%
2023/10/16	1	105.03	1	108.00	107.50	0	4,590	0.00%
2023/10/13	2	106.50	1	107.50	106.50	1	4,614	0.02%
2023/10/12	3	107.00	3	107.17	107.50	0	4,638	0.00%
2023/10/11	2	105.25	3	106.00	104.50	-1	4,650	-0.02%
2023/10/06	0	0.00	1	108.50	107.50	-1	4,674	-0.02%
2023/10/05	9.1	108.00	2	107.50	107.50	7.1	4,711	0.15%
2023/10/04	15	112.93	14	109.21	109.00	1	4,741	0.02%
2023/10/03	1	109.50	0	0.00	108.50	1	4,573	0.02%
2023/09/28	0	108.00	2	110.00	107.50	-2	4,924	-0.04%
2023/09/27	1	107.00	0	0.00	108.00	1	5,086	0.02%
2023/09/26	1.3	109.10	1	110.50	108.50	0.3	5,103	0.00%
2023/09/25	1	110.50	0	0.00	111.00	1	5,119	0.02%
2023/09/22	1	109.50	0	0.00	111.50	1	5,146	0.02%
2023/09/21	2.1	110.48	0	0.00	110.50	2.1	5,139	0.04%
2023/09/20	0	0.00	1	112.50	112.50	-1	5,107	-0.02%
2023/09/19	7	114.64	7	113.00	113.50	0	5,073	0.00%
2023/09/18	0	0.00	3.1	119.51	119.00	-3.1	4,963	-0.06%
2023/09/15	3	117.67	1	117.50	117.00	2	4,928	0.04%
2023/09/14	2	118.25	1	118.49	118.00	1	4,887	0.02%
2023/09/13	4.1	118.01	1	118.00	118.00	3.1	4,824	0.06%
2023/09/12	8	121.88	19.1	118.06	120.50	-11.1	4,754	-0.23%
2023/09/11	8.1	122.23	20.3	121.54	117.50	-12.2	4,616	-0.26%
2023/09/08	15.1	115.29	9.3	115.09	116.50	5.8	4,370	0.13%
2023/09/07	13	117.69	11	115.86	115.00	2	4,311	0.05%
2023/09/06	5.1	114.01	8	114.69	114.00	-3	4,118	-0.07%
2023/09/05	6.1	111.91	8	112.00	112.00	-1.9	3,955	-0.05%
2023/09/04	3	106.83	6.1	106.31	110.00	-3.1	3,740	-0.08%
2023/09/01	5	100.60	5.4	100.25	100.00	-0.4	3,578	-0.01%
2023/08/31	5	98.44	3	97.60	97.00	2	3,519	0.06%
2023/08/30	3	97.13	5	96.22	97.70	-2	3,555	-0.06%
2023/08/29	1	91.90	0	0.00	91.70	1	3,535	0.03%
2023/08/24	0	0.00	1	94.60	94.40	-1	3,576	-0.03%
2023/08/23	1	91.90	0	0.00	94.60	1	3,561	0.03%
2023/08/22	0	90.60	2	89.55	90.40	-2	3,524	-0.06%
2023/08/21	0.1	87.50	0	0.00	87.50	0.1	3,506	0.00%
2023/08/18	2	88.55	0	0.00	87.50	2	3,505	0.06%
2023/08/17	0	0.00	1	89.90	89.90	-1	3,515	-0.03%
2023/08/16	0	0.00	1	88.40	88.90	-1	3,512	-0.03%
2023/08/15	4	88.42	2	89.70	88.00	2	3,502	0.06%
2023/08/14	1.1	89.66	0	0.00	89.50	1.1	3,488	0.03%
2023/08/11	0	92.65	2	91.90	91.80	-2	3,487	-0.06%
2023/08/10	0.1	94.50	4	94.13	93.60	-4	3,487	-0.11%
2023/08/09	2.1	95.22	0	0.00	94.90	2.1	3,499	0.06%
2023/08/08	0.1	98.40	0	0.00	99.20	0.1	3,431	0.00%
2023/08/07	3.1	101.44	2.1	99.50	100.00	1.1	3,397	0.03%
2023/08/04	7.1	98.04	13.1	98.95	99.50	-6.1	3,254	-0.19%
2023/08/02	1	93.00	0	0.00	90.50	1	3,095	0.03%
2023/08/01	0	0.00	1	92.30	92.50	-1	3,084	-0.03%
2023/07/31	4	92.78	1	92.30	92.30	3	3,097	0.10%
2023/07/28	2	91.75	1	91.90	91.60	1	3,081	0.03%
2023/07/27	0	92.40	2	91.55	91.10	-2	3,068	-0.07%
2023/07/26	2.1	91.03	0	0.00	90.00	2.1	3,101	0.07%
2023/07/25	0	96.05	2	96.30	95.50	-2	3,086	-0.06%
2023/07/24	1.2	96.27	3	100.23	95.90	-1.8	3,095	-0.06%
2023/07/21	3.1	97.61	0.1	98.00	97.50	3.1	3,030	0.10%
2023/07/20	4	100.18	4	100.00	100.00	0	3,024	0.00%
2023/07/19	2	98.30	1	96.40	96.20	1	2,932	0.03%
2023/07/18	3	96.80	1	97.50	96.50	2	2,905	0.07%
2023/07/17	0	97.00	1	98.20	96.60	-1	2,913	-0.03%
2023/07/14	2.1	97.52	3	97.93	97.60	-1	2,935	-0.03%
2023/07/13	0	99.25	1	98.19	97.60	-1	2,963	-0.03%
2023/07/12	3	100.00	3	100.93	99.20	0	2,963	0.00%
2023/07/11	1	102.00	2	103.00	103.00	-1	2,923	-0.03%
2023/07/10	2	98.75	3.1	98.34	99.90	-1.1	2,853	-0.04%
2023/07/07	10	97.65	4.3	97.74	96.40	5.7	2,797	0.20%
2023/07/06	10.1	100.03	8	99.03	101.00	2.1	2,753	0.08%
2023/07/05	4	96.33	5	96.00	93.90	-1	2,569	-0.04%
2023/07/04	4	91.33	5	92.04	92.20	-1	2,486	-0.04%
2023/07/03	5	89.38	11.1	90.17	91.30	-6.1	2,511	-0.24%
2023/06/30	3.1	90.27	4	90.53	90.30	-0.9	2,543	-0.04%
2023/06/29	7	87.94	7	87.74	88.50	0	2,648	0.00%
2023/06/28	1	88.00	6	87.92	88.00	-5	2,944	-0.17%
2023/06/27	6	87.18	6	86.75	86.00	0	3,058	0.00%
2023/06/26	4	86.33	3	86.83	86.30	1	3,127	0.03%
2023/06/21	7.1	87.56	4	87.25	87.10	3.1	3,190	0.10%
2023/06/20	3.1	88.72	2	88.70	88.50	1.1	3,180	0.03%
2023/06/19	6	89.33	4	89.63	89.30	2	3,181	0.06%
2023/06/16	12	91.33	1	90.80	90.50	11	3,177	0.35%
2023/06/15	4	91.50	3	91.53	92.00	1	3,176	0.03%
2023/06/14	9	89.66	8	88.88	88.60	1	3,176	0.03%
2023/06/13	2	90.25	7	90.89	90.70	-5	3,171	-0.16%
2023/06/12	2	89.85	2	90.95	89.80	0	3,162	0.00%
2023/06/09	3	90.80	3.1	91.35	90.30	-0.1	3,153	0.00%
2023/06/08	6.3	91.53	6	92.22	90.10	0.3	3,136	0.01%
2023/06/07	11	93.74	6	93.53	93.20	5	3,092	0.16%
2023/06/06	3.3	87.96	4	88.63	89.60	-0.7	2,970	-0.02%
2023/06/05	7	90.70	3.5	89.40	90.00	3.5	2,919	0.12%
2023/06/02	3	87.60	6	87.98	88.10	-3	2,829	-0.11%
2023/06/01	3	84.17	8	84.58	84.10	-5	2,751	-0.18%
2023/05/31	0	0.00	7	83.01	82.90	-7	2,754	-0.25%
2023/05/30	10	80.89	1	81.00	81.00	9	2,709	0.33%
2023/05/29	6	82.47	12	81.87	81.70	-6	2,708	-0.22%
2023/05/26	6	80.22	19	81.38	81.30	-13	2,705	-0.48%
2023/05/25	6	80.25	5	80.00	80.00	1	2,704	0.04%
2023/05/24	9	80.68	0	0.00	80.70	9	2,717	0.33%
2023/05/23	6	81.25	2	81.70	81.00	4	2,793	0.14%
2023/05/22	0	0.00	8	79.56	80.20	-8	2,834	-0.28%
2023/05/19	5	77.88	2	78.15	78.00	3	2,833	0.11%
2023/05/18	2	77.60	3	78.33	78.00	-1	2,834	-0.04%
2023/05/17	2	77.35	1	77.60	77.40	1	2,828	0.04%
2023/05/16	4	78.63	3	77.57	77.20	1	2,814	0.04%
2023/05/15	2.1	76.55	2	76.00	76.80	0.1	2,805	0.00%
2023/05/12	3	78.97	0	0.00	79.30	3	2,795	0.11%
2023/05/11	0.5	80.10	0	0.00	78.70	0.5	2,804	0.02%
2023/05/10	2	79.25	4	79.80	80.40	-2	2,821	-0.07%
2023/05/09	2.1	78.66	0	0.00	78.80	2.1	2,816	0.07%
2023/05/08	0	0.00	3	81.33	81.00	-3	2,812	-0.11%
2023/05/05	11.1	80.52	0	0.00	80.10	11.1	2,834	0.39%
2023/05/04	2	81.60	1	81.90	81.20	1	2,828	0.04%
2023/05/03	0.1	82.40	0	0.00	82.10	0.1	2,846	0.00%
2023/05/02	3	84.57	2	85.10	84.30	1	2,862	0.03%
2023/04/28	1	82.90	3	82.00	82.80	-2	2,943	-0.07%
2023/04/27	2	80.00	0.2	81.60	79.60	1.8	2,979	0.06%
2023/04/26	0	82.00	0	0.00	82.00	0	2,971	0.00%
2023/04/25	2	85.80	3	84.90	83.00	-1	2,969	-0.03%
2023/04/24	0	0.00	2	88.45	88.30	-2	2,943	-0.07%
2023/04/21	3	91.47	2	93.05	89.00	1	2,953	0.03%
2023/04/20	1	91.80	0	0.00	90.60	1	2,945	0.03%
2023/04/19	1	94.30	9	94.40	94.10	-8	3,037	-0.26%
2023/04/18	4.2	93.30	0	0.00	93.00	4.2	3,004	0.14%
2023/04/17	1	91.20	2	93.25	93.90	-1	3,010	-0.03%
2023/04/14	5	91.36	5	90.22	90.40	0	2,968	0.00%
2023/04/13	7.5	90.96	1	91.60	90.40	6.5	2,945	0.22%
2023/04/12	5	93.30	0	0.00	93.40	5	2,911	0.17%
2023/04/11	3	92.33	4	92.28	93.70	-1	2,871	-0.03%
2023/04/10	6	90.90	3.6	91.17	91.00	2.4	2,772	0.09%
2023/04/07	3	89.97	3	90.60	90.60	0	2,734	0.00%
2023/04/06	1	86.30	1	87.10	89.00	0	2,638	0.00%
2023/03/30	13.1	86.66	12	87.63	87.80	1.1	2,526	0.04%
2023/03/29	23	86.70	28	86.65	85.10	-5	2,387	-0.21%
2023/03/28	2	83.60	2	81.35	82.30	0	2,095	0.00%
2023/03/27	1	80.80	4	82.70	82.80	-3	1,974	-0.15%
2023/03/24	2	79.55	5.1	80.91	80.90	-3.1	1,894	-0.16%
2023/03/23	1.1	78.55	3	78.37	78.10	-1.9	1,841	-0.10%
2023/03/22	0	77.70	0	0.00	78.10	0	1,842	0.00%
2023/03/21	0	0.00	2	77.40	78.00	-2	1,844	-0.11%
2023/03/17	0.1	77.00	0	0.00	77.00	0.1	1,844	0.00%
2023/03/16	1.1	72.00	4	73.40	72.10	-2.9	1,803	-0.16%
2023/03/15	0	0.00	2.3	75.25	74.00	-2.3	1,808	-0.13%
2023/03/13	1	74.70	3	73.93	75.50	-2	1,855	-0.11%
2023/03/10	3.2	75.47	0	0.00	75.30	3.2	1,871	0.17%
2023/03/09	0.1	78.10	5	79.10	77.80	-4.9	1,897	-0.26%
2023/03/08	2.1	78.36	0	0.00	78.90	2.1	1,918	0.11%
2023/03/07	5	78.54	0	0.00	78.50	5	1,953	0.26%
2023/03/06	1	78.71	1	78.90	79.30	0	1,982	0.00%
2023/03/03	1	74.50	1	75.90	77.50	0	2,067	0.00%
2023/03/02	0	0.00	1	76.80	76.60	-1	2,322	-0.04%
2023/03/01	0	0.00	2	76.85	77.10	-2	2,428	-0.08%
2023/02/24	4	77.13	3	77.60	76.70	1	2,435	0.04%
2023/02/23	4	77.65	2	78.05	78.00	2	2,420	0.08%
2023/02/22	1	78.20	1	78.20	77.50	0	2,422	0.00%
2023/02/21	4.9	82.83	3	79.37	79.20	1.9	2,423	0.08%
2023/02/20	0	0.00	2.3	79.89	81.00	-2.3	2,353	-0.10%
2023/02/16	1	76.80	3	76.87	77.10	-2	2,312	-0.09%
2023/02/14	1.1	77.05	1	76.40	76.20	0.1	2,405	0.00%
2023/02/08	4	78.43	0	0.00	78.80	4	2,417	0.17%
2023/02/07	1	77.30	2	76.95	77.30	-1	2,404	-0.04%
2023/02/03	2.3	75.88	1	75.80	75.60	1.3	2,440	0.05%
2023/02/02	1	78.40	1	78.90	78.40	0	2,458	0.00%
2023/02/01	3	79.17	1	79.90	77.90	2	2,486	0.08%
2023/01/31	2	78.95	0	0.00	79.50	2	2,460	0.08%
2023/01/30	4.2	78.62	3	79.70	79.90	1.2	2,435	0.05%
2023/01/17	0	0.00	3.8	72.87	74.20	-3.8	2,326	-0.17%
2023/01/16	1.4	70.55	1	71.40	69.90	0.4	2,254	0.02%
2023/01/13	2.1	71.58	1	71.30	70.50	1.1	2,238	0.05%
2023/01/12	1.2	73.55	0	0.00	72.50	1.2	2,229	0.05%
2023/01/11	0	74.02	0.1	74.40	74.10	-0.1	2,223	0.00%
2023/01/10	1.2	74.36	0	0.00	74.20	1.2	2,221	0.05%
2023/01/09	4	74.95	4	76.60	75.20	0	2,193	0.00%
2023/01/06	1	72.40	1	73.30	73.10	0	2,076	0.00%
2023/01/05	0	0.00	1	74.00	71.90	-1	2,069	-0.05%
2023/01/04	1	70.20	1	70.90	70.80	0	2,021	0.00%
2023/01/03	1	69.00	1	69.30	69.10	0	2,013	0.00%
2022/12/28	1	68.30	1	67.00	66.90	0	2,073	0.00%
2022/12/27	1	68.20	7	68.54	68.20	-6	2,079	-0.29%
2022/12/26	1	67.00	1	67.80	67.00	0	2,084	0.00%
2022/12/23	6	67.33	3	67.80	67.70	3	2,102	0.14%
2022/12/22	1	67.00	0	0.00	67.00	1	2,115	0.05%
2022/12/21	1	67.00	1	66.90	66.60	0	2,129	0.00%
2022/12/20	3	68.23	0	0.00	67.10	3	2,140	0.14%
2022/12/16	2	70.35	2	70.80	71.40	0	2,139	0.00%
2022/12/15	1.3	71.92	0	0.00	71.90	1.3	2,144	0.06%
2022/12/14	1	71.60	0	0.00	73.50	1	2,131	0.05%
2022/12/05	1	77.30	2	74.85	74.50	-1	2,069	-0.05%
2022/12/01	2	75.65	8	76.86	75.40	-6	2,018	-0.30%
2022/11/30	1	76.90	2	76.00	75.40	-1	1,996	-0.05%
2022/11/29	10	76.13	3	76.40	76.40	7	1,991	0.35%
2022/11/28	3	78.57	2	80.00	78.80	1	1,970	0.05%
2022/11/25	3	79.93	8	79.65	79.30	-5	1,999	-0.25%
2022/11/24	34	77.91	36	78.14	81.50	-2	2,007	-0.10%
2022/11/23	13	71.16	8	74.28	75.50	5	1,717	0.29%
2022/11/22	2	68.20	2	69.15	68.70	0	1,617	0.00%
2022/11/21	1	69.90	1	68.00	67.60	0	1,615	0.00%
2022/11/11	1	68.50	1	70.50	65.80	0	1,720	0.00%
2022/11/08	0	0.00	1	65.00	62.70	-1	1,608	-0.06%
2022/11/03	1.5	63.33	2	62.95	63.40	-0.5	1,598	-0.03%
2022/11/01	3	61.87	1	62.00	63.10	2	1,571	0.13%
2022/10/31	0	0.00	1	60.50	61.80	-1	1,530	-0.07%
2022/10/28	2	56.25	1	56.80	56.20	1	1,509	0.07%
2022/10/26	0	0.00	1	58.30	58.20	-1	1,457	-0.07%
2022/10/13	0	0.00	0.1	58.60	55.20	-0.1	1,456	-0.01%
2022/10/05	2	65.25	2	65.55	65.00	0	1,425	0.00%
2022/09/30	0	0.00	1	60.00	60.90	-1	1,383	-0.07%
2022/09/29	1	59.60	0	0.00	60.20	1	1,383	0.07%
2022/09/27	2	63.10	2	64.25	63.50	0	1,407	0.00%
2022/09/26	3.1	66.65	0	0.00	66.10	3.1	1,423	0.22%
2022/09/23	0.2	70.65	0	0.00	70.20	0.2	1,429	0.01%
2022/09/21	1	71.60	0	0.00	71.40	1	1,442	0.07%
2022/09/19	0.3	73.80	0	0.00	72.60	0.3	1,460	0.02%
2022/09/07	0	0.00	2	73.90	74.10	-2	1,564	-0.13%
2022/09/06	2	77.30	2	75.50	75.50	0	1,579	0.00%
2022/09/05	0	0.00	1	77.70	78.00	-1	1,578	-0.06%
2022/09/02	3	79.87	2	79.70	80.50	1	1,593	0.06%
2022/09/01	2	82.25	1	82.90	80.80	1	1,578	0.06%
2022/08/31	8	81.50	7	81.19	82.00	1	1,524	0.07%
2022/08/29	3	74.80	0	0.00	74.90	3	1,447	0.21%
2022/08/26	0	0.00	1	77.60	77.60	-1	1,501	-0.07%
2022/08/25	2	77.20	0	0.00	77.00	2	1,506	0.13%
2022/08/24	1	80.30	3	77.23	77.20	-2	1,540	-0.13%
2022/08/23	3	78.17	4	80.58	82.00	-1	1,536	-0.07%
2022/08/17	1	76.40	0	0.00	76.80	1	1,514	0.07%
2022/08/11	0	0.00	10	73.00	73.50	-10	1,545	-0.65%
2022/08/08	0	0.00	3	72.00	72.30	-3	1,647	-0.18%
2022/08/04	0	0.00	2	69.55	69.20	-2	1,658	-0.12%
2022/08/02	1	71.60	0	0.00	71.60	1	1,654	0.06%
2022/07/27	10	69.00	0	0.00	70.90	10	1,751	0.57%
2022/07/26	3	75.43	1	73.40	73.70	2	1,710	0.12%
2022/07/22	1	77.50	4	78.60	77.60	-3	1,727	-0.17%
2022/07/20	0	0.00	1	75.90	76.40	-1	1,792	-0.06%
2022/07/19	1	74.40	0	0.00	74.40	1	1,796	0.06%
2022/07/14	0	0.00	0.1	72.67	72.80	-0.1	1,835	-0.01%
2022/07/13	3	71.17	0	0.00	69.30	3	1,821	0.16%
2022/07/12	0	0.00	1	68.50	68.60	-1	1,825	-0.05%
2022/07/08	2	71.80	2	72.10	72.30	0	1,823	0.00%
2022/07/06	0.2	67.70	0	0.00	66.10	0.2	1,824	0.01%
2022/07/05	1	71.60	1	72.30	70.70	0	1,812	0.00%
2022/07/01	0	0.00	3	80.17	77.10	-3	1,816	-0.17%
2022/06/30	2	82.20	1	80.90	85.00	1	1,806	0.06%
2022/06/29	0	0.00	1	84.70	84.60	-1	1,799	-0.06%
2022/06/27	0	0.00	1	83.60	84.90	-1	1,802	-0.06%
2022/06/24	1	81.90	0	0.00	82.20	1	1,808	0.06%
2022/06/23	1	81.50	1	80.10	80.70	0	1,818	0.00%
2022/06/20	0.3	81.00	2	81.00	79.50	-1.8	1,819	-0.10%
2022/06/17	2	84.60	0	0.00	82.60	2	1,799	0.11%
2022/06/16	0	0.00	15	88.42	86.20	-15	1,825	-0.82%
2022/06/15	0	0.00	1	88.00	91.00	-1	1,818	-0.05%
2022/06/14	1	86.20	0	0.00	88.50	1	1,838	0.05%
2022/06/13	1.3	89.98	3	89.37	88.10	-1.8	1,867	-0.09%
2022/06/10	1	92.60	0	0.00	93.40	1	1,872	0.05%
2022/06/09	16	94.55	0	0.00	93.70	16	1,920	0.83%
2022/06/08	1	92.90	0	0.00	92.90	1	1,988	0.05%
2022/06/07	2	94.70	0	0.00	94.60	2	1,983	0.10%
2022/06/02	1	94.70	0	0.00	94.10	1	1,939	0.05%
2022/06/01	6	95.40	1	95.00	95.40	5	1,958	0.26%
2022/05/30	2	90.05	1	89.70	90.10	1	1,943	0.05%
2022/05/26	0	0.00	2	85.00	84.10	-2	1,914	-0.10%
2022/05/24	0	0.00	1	83.80	83.60	-1	1,972	-0.05%
2022/05/23	1	85.90	1	86.90	85.70	0	1,975	0.00%
2022/05/20	0	0.00	2	88.40	87.80	-2	1,996	-0.10%
2022/05/19	2	84.90	1	85.60	88.00	1	1,989	0.05%
2022/05/18	2	88.50	2	88.65	88.00	0	2,001	0.00%
2022/05/17	1	88.20	0	0.00	88.80	1	1,971	0.05%
2022/05/16	2	83.40	2	84.60	82.00	0	1,938	0.00%
2022/05/12	1	83.70	0	0.00	81.30	1	2,035	0.05%
2022/05/11	0	0.00	0.2	83.30	83.40	-0.2	2,082	-0.01%
2022/05/10	1	81.20	0	0.00	82.30	1	2,107	0.05%
2022/05/09	0.3	81.00	0	0.00	80.00	0.3	2,170	0.01%
2022/05/06	1	82.20	0	0.00	82.10	1	2,175	0.05%
2022/05/05	2.5	83.04	2	84.80	85.30	0.5	2,191	0.02%
2022/05/04	0	0.00	3	85.87	84.30	-3	2,143	-0.14%
2022/04/29	2	83.85	0	0.00	84.00	2	2,152	0.09%
2022/04/28	1	84.10	2	84.60	83.90	-1	2,166	-0.05%
2022/04/26	1	90.10	0	0.00	89.80	1	2,145	0.05%
2022/04/25	0	0.00	3	92.00	92.10	-3	2,135	-0.14%
2022/04/22	1	93.40	0	0.00	94.00	1	2,131	0.05%
2022/04/21	0	0.00	1	92.40	92.90	-1	2,136	-0.05%
2022/04/20	1	90.70	1	91.00	90.60	0	2,184	0.00%
2022/04/19	0	0.00	1	92.90	91.40	-1	2,299	-0.04%
2022/04/18	1	91.50	0	0.00	91.50	1	2,333	0.04%
2022/04/15	0	95.30	0.1	95.10	94.40	0	2,345	0.00%
2022/04/14	0	0.00	0.1	98.00	97.80	-0.1	2,434	0.00%
2022/04/11	0.1	96.00	0	0.00	95.00	0.1	2,500	0.00%
2022/04/08	0	0.00	4	97.48	97.60	-4	2,513	-0.16%
2022/04/07	2	94.80	5	95.58	95.70	-3	2,509	-0.12%
2022/04/01	1	98.90	0	0.00	98.80	1	2,510	0.04%
2022/03/31	0	0.00	3	101.00	100.50	-3	2,508	-0.12%
2022/03/30	3	102.17	0.1	102.00	101.50	3	2,521	0.12%
2022/03/25	0	0.00	1	102.50	103.00	-1	2,609	-0.04%
2022/03/24	0	0.00	0	101.00	102.00	0	2,627	0.00%
2022/03/23	0	102.50	0	0.00	101.50	0	2,726	0.00%
2022/03/21	3	101.50	0	0.00	101.50	3	2,741	0.11%
2022/03/18	1	102.00	0	0.00	102.50	1	2,723	0.04%
2022/03/17	5	99.64	3	100.43	101.50	2	2,748	0.07%
2022/03/16	1	96.00	0.1	98.00	98.00	1	2,722	0.03%
2022/03/15	1	94.80	1	94.90	93.50	0	2,697	0.00%
2022/03/14	3.3	96.42	4	96.53	97.70	-0.7	2,684	-0.03%
2022/03/11	15	98.31	4	98.53	98.20	11	2,642	0.42%
2022/03/10	1	103.50	1	104.00	103.00	0	2,574	0.00%
2022/03/09	0	0.00	5	101.40	100.50	-5	2,586	-0.19%
2022/03/08	1	102.40	0	0.00	99.60	1	2,604	0.04%
2022/03/07	0	0.00	1.1	100.66	101.50	-1.1	2,589	-0.04%
2022/03/04	4	106.88	0	0.00	106.00	4	2,595	0.15%
2022/03/03	0	0.00	1	110.50	110.00	-1	2,628	-0.04%
2022/02/25	0	102.00	1	103.50	101.50	-1	2,676	-0.04%
2022/02/24	1	101.50	0	0.00	101.00	1	2,723	0.04%
2022/02/21	0	110.00	0	0.00	109.50	0	2,769	0.00%
2022/02/17	0	0.00	1.1	111.07	111.50	-1.1	2,913	-0.04%
2022/02/16	2	109.50	3	110.00	109.00	-1	2,929	-0.03%
2022/02/15	13	108.77	1.1	109.86	107.50	11.9	2,937	0.41%
2022/02/11	3	113.33	0	0.00	113.50	3	2,876	0.10%
2022/02/10	0	0.00	3	115.17	118.00	-3	2,850	-0.11%
2022/02/09	6.1	112.00	1	114.00	114.50	5.1	2,845	0.18%
2022/02/08	1	114.50	1	117.00	116.00	0	2,795	0.00%
2022/02/07	3	114.33	0	0.00	115.00	3	2,876	0.10%
2022/01/26	2	116.50	0	0.00	116.50	2	2,887	0.07%
2022/01/25	2	116.50	0	0.00	116.50	2	2,991	0.07%
2022/01/24	4.1	117.91	4	118.50	118.50	0.1	3,051	0.00%
2022/01/21	1.1	119.55	0	0.00	117.00	1.1	3,215	0.03%
2022/01/20	0.1	122.23	0	0.00	121.50	0.1	3,291	0.00%
2022/01/19	1	122.00	1	119.50	119.50	0	3,567	0.00%
2022/01/18	2.1	123.96	0	0.00	122.00	2.1	3,646	0.06%
2022/01/17	1.1	123.64	1	124.00	124.50	0.1	3,659	0.00%
2022/01/14	0	0.00	1.8	121.41	123.00	-1.8	3,713	-0.05%
2022/01/13	2.5	118.41	4	120.00	119.50	-1.5	3,747	-0.04%
2022/01/12	9	120.61	0	0.00	119.00	9	3,707	0.24%
2022/01/11	5	126.20	1	126.50	125.50	4	3,610	0.11%
2022/01/10	1	130.00	0	0.00	130.50	1	3,587	0.03%
2022/01/07	1	129.50	2.3	130.57	130.50	-1.3	3,580	-0.04%
2022/01/06	2	135.51	3	135.83	136.00	-1	3,506	-0.03%
2022/01/05	1	140.00	1	139.50	138.50	0	3,510	0.00%
2022/01/04	2	143.50	4	144.00	144.50	-2	3,482	-0.06%
2022/01/03	5	144.00	0	0.00	143.50	5	3,523	0.14%
2021/12/29	1	142.00	1	141.00	142.00	0	3,609	0.00%
2021/12/28	3	143.50	0	0.00	143.00	3	3,672	0.08%
2021/12/24	0	0.00	2.2	142.00	141.50	-2.2	3,727	-0.06%
2021/12/23	3	140.17	3	141.17	141.00	0	3,746	0.00%
2021/12/22	1	139.50	0	0.00	139.50	1	3,769	0.03%
2021/12/21	0	0.00	1	135.00	137.50	-1	3,741	-0.03%
2021/12/20	9	133.78	0	0.00	133.50	9	3,731	0.24%
2021/12/17	9.5	136.76	2	137.00	137.50	7.5	3,723	0.20%
2021/12/16	0	0.00	2	142.00	142.50	-2	3,647	-0.05%
2021/12/15	4	139.50	0	0.00	140.00	4	3,687	0.11%
2021/12/14	2	141.50	1	140.50	139.50	1	3,746	0.03%
2021/12/13	0	0.00	2	144.00	144.00	-2	3,887	-0.05%
2021/12/10	0	0.00	0	143.50	141.50	0	4,011	0.00%
2021/12/08	2	145.25	0	0.00	145.00	2	4,087	0.05%
2021/12/07	0	0.00	3	146.50	146.00	-3	4,097	-0.07%
2021/12/06	2	144.50	2	145.00	144.00	0	4,114	0.00%
2021/12/03	0	0.00	1	147.00	146.00	-1	4,183	-0.02%
2021/12/02	5	145.40	2	146.75	146.00	3	4,229	0.07%
2021/12/01	1.2	146.09	0.2	146.00	146.50	1	4,262	0.02%
2021/11/30	1	147.00	0	0.00	147.00	1	4,382	0.02%
2021/11/29	7	145.71	9	146.83	147.00	-2	4,439	-0.05%
2021/11/26	1	144.00	1	144.00	145.00	0	4,498	0.00%
2021/11/25	5	150.50	9	149.72	148.00	-4	4,473	-0.09%
2021/11/24	3	150.00	3.1	149.73	149.00	-0.1	4,490	0.00%
2021/11/23	5	152.60	4	151.38	151.00	1	4,467	0.02%
2021/11/22	7	156.64	4	156.38	156.00	3	4,482	0.07%
2021/11/19	2	160.50	3	157.50	156.00	-1	4,636	-0.02%
2021/11/18	2	155.50	1	156.00	156.00	1	4,675	0.02%
2021/11/17	4.1	156.52	6.2	156.73	157.50	-2.1	4,698	-0.04%
2021/11/16	2	153.75	3	154.50	154.50	-1	4,643	-0.02%
2021/11/15	2.2	153.01	0	0.00	151.50	2.2	4,594	0.05%
2021/11/12	1.1	152.48	0.1	153.50	152.50	1	4,614	0.02%
2021/11/11	0.1	152.00	10	150.00	150.00	-9.9	4,616	-0.21%
2021/11/10	1	151.50	1	151.00	151.50	0	4,664	0.00%
2021/11/09	1	149.50	0	0.00	148.50	1	4,682	0.02%
2021/11/08	0	0.00	2	149.00	149.00	-2	4,654	-0.04%
2021/11/05	1	150.00	0	0.00	152.00	1	4,661	0.02%
2021/11/04	3	151.49	3	150.17	150.00	0	4,693	0.00%
2021/11/03	11	159.18	2	160.75	155.00	9	4,630	0.19%
2021/11/02	9	156.06	4.2	159.02	154.00	4.8	4,621	0.10%
2021/11/01	3.3	159.90	3	160.83	161.00	0.3	4,584	0.01%
2021/10/29	10	163.20	12	165.00	159.50	-2	4,642	-0.04%
2021/10/28	4	159.13	4	159.75	158.50	0	4,492	0.00%
2021/10/27	6.1	156.85	16	159.97	161.50	-10	4,457	-0.22%
2021/10/26	2	147.00	12	149.38	149.00	-10	4,249	-0.24%
2021/10/25	0	0.00	1	142.00	143.00	-1	4,228	-0.02%
2021/10/22	2	139.00	3	140.50	140.00	-1	4,315	-0.02%
2021/10/21	2.1	146.05	2	148.50	143.50	0.1	4,357	0.00%
2021/10/20	2	143.75	0	0.00	143.50	2	4,338	0.05%
2021/10/19	2	141.75	2	141.75	143.00	0	4,470	0.00%
2021/10/18	1	139.50	0	0.00	139.00	1	4,745	0.02%
2021/10/12	0	0.00	6	138.25	136.50	-6	5,191	-0.12%
2021/10/08	7	144.07	3	144.33	142.00	4	5,281	0.08%
2021/10/07	1	141.50	2	141.25	141.50	-1	5,378	-0.02%
2021/10/05	0	137.50	0	0.00	138.50	0	5,874	0.00%
2021/10/04	1.1	132.05	0	0.00	132.00	1.1	6,024	0.02%
2021/10/01	0.1	136.00	0	0.00	136.50	0.1	6,243	0.00%
2021/09/29	11.2	140.46	0	0.00	140.50	11.2	6,543	0.17%
2021/09/28	0	0.00	1	147.00	148.00	-1	6,625	-0.02%
2021/09/23	4	151.25	3	151.83	150.00	1	6,992	0.01%
2021/09/22	3	149.83	2	151.00	149.50	1	7,012	0.01%
2021/09/17	6	149.25	9	147.67	150.50	-3	7,006	-0.04%
2021/09/16	3	144.67	0	0.00	144.50	3	7,056	0.04%
2021/09/15	2	151.50	0	0.00	150.00	2	7,098	0.03%
2021/09/14	0	158.83	0	0.00	159.50	0	7,042	0.00%
2021/09/13	2	156.75	1.4	158.93	157.00	0.6	7,067	0.01%
2021/09/09	1.1	164.36	0	0.00	165.00	1.1	7,066	0.02%
2021/09/07	2	165.00	0	0.00	165.00	2	7,193	0.03%
2021/09/06	0	0.00	0.2	172.00	172.00	-0.2	7,207	0.00%
2021/09/03	4	175.50	2	174.00	174.00	2	7,311	0.03%
2021/09/02	3	174.17	3	175.33	175.00	0	7,603	0.00%
2021/09/01	9	172.44	10	173.39	175.00	-1	7,580	-0.01%
2021/08/30	1	168.50	4	166.00	166.00	-3	7,499	-0.04%
2021/08/27	1	169.50	7	171.64	170.50	-6	7,502	-0.08%
2021/08/26	1	171.50	0	0.00	170.50	1	7,514	0.01%
2021/08/25	2	167.25	1	167.50	170.00	1	7,537	0.01%
2021/08/24	1	163.00	2	162.00	162.00	-1	7,398	-0.01%
2021/08/23	0.1	156.00	0	0.00	155.00	0.1	7,405	0.00%
2021/08/20	1	144.50	1	145.50	145.00	0	7,416	0.00%
2021/08/18	1	141.50	1	144.00	150.00	0	7,845	0.00%
2021/08/16	0.2	146.50	0	0.00	147.50	0.2	7,970	0.00%
2021/08/13	3	147.17	0	0.00	145.00	3	7,943	0.04%
2021/08/12	2	153.00	1	153.00	153.50	1	7,946	0.01%
2021/08/11	2	152.00	0	0.00	152.00	2	8,010	0.02%
2021/08/10	3	154.17	5	153.01	154.00	-2	8,085	-0.02%
2021/08/09	4	160.13	6	161.67	158.50	-2	8,142	-0.02%
2021/08/06	0	163.00	0	0.00	162.50	0	8,227	0.00%
2021/08/05	1	163.00	5	162.30	163.50	-4	8,291	-0.05%
2021/08/04	0	0.00	4.1	164.90	165.50	-4.1	8,341	-0.05%
2021/08/03	0	0.00	27	162.04	162.00	-27	8,289	-0.33%
2021/08/02	3	163.83	0	0.00	161.50	3	8,306	0.04%
2021/07/30	3	169.67	0	0.00	164.00	3	8,322	0.04%
2021/07/29	2.2	163.64	3	163.67	167.00	-0.8	8,323	-0.01%
2021/07/28	12	168.92	1	164.50	165.00	11	8,391	0.13%
2021/07/27	6	173.76	4	178.00	169.50	2	8,463	0.02%
2021/07/23	9	180.22	28	176.07	176.00	-19	8,542	-0.22%
2021/07/22	17	189.76	14	186.09	183.50	3	8,500	0.04%
2021/07/21	2	183.00	22	185.30	187.50	-20	8,323	-0.24%
2021/07/20	14	181.10	6	176.92	173.50	8	8,132	0.10%
2021/07/19	2	181.00	0	0.00	181.00	2	8,090	0.02%
2021/07/16	12.2	178.51	3	179.50	178.00	9.2	8,076	0.11%
2021/07/15	8.3	185.70	1	186.00	186.00	7.3	8,031	0.09%
2021/07/14	3	179.69	5	186.60	187.00	-2	7,974	-0.02%
2021/07/13	63	190.39	11	189.59	181.50	52	7,875	0.66%
2021/07/12	18	184.97	14	184.14	187.00	4	7,644	0.05%
2021/07/09	7	173.64	7.1	172.50	171.00	-0.1	7,354	0.00%
2021/07/08	8	169.88	5	170.50	170.00	3	7,228	0.04%
2021/07/07	0.1	167.00	11	167.59	167.50	-10.9	7,034	-0.15%
2021/07/06	1	161.50	1	162.50	160.50	0	6,822	0.00%
2021/07/05	5	160.80	5	162.60	161.50	0	6,856	0.00%
2021/07/02	2	159.75	5	158.70	160.50	-3	6,846	-0.04%
2021/07/01	2	152.00	3	151.50	150.00	-1	6,993	-0.01%
2021/06/30	3	157.83	7	160.71	155.50	-4	6,981	-0.06%
2021/06/29	1	156.00	0	0.00	154.00	1	6,883	0.01%
2021/06/25	4	156.75	7	156.86	155.00	-3	6,965	-0.04%
2021/06/24	8	154.75	4.1	157.30	155.50	3.9	6,906	0.06%
2021/06/23	3	151.83	3	152.17	152.00	0	6,737	0.00%
2021/06/22	0	0.00	1.3	150.12	148.50	-1.3	6,674	-0.02%
2021/06/21	1	149.50	2	147.25	149.50	-1	6,650	-0.02%
2021/06/18	1.3	149.73	3	150.33	149.00	-1.7	6,656	-0.03%
2021/06/17	1	149.00	2	149.50	151.00	-1	6,696	-0.01%
2021/06/16	5	149.60	1	156.00	148.50	4	6,684	0.06%
2021/06/15	2	149.50	5	150.10	151.00	-3	6,544	-0.05%
2021/06/11	7	148.29	5.4	149.80	147.00	1.6	6,582	0.02%
2021/06/10	20	149.60	22.1	149.66	147.00	-2.1	6,566	-0.03%
2021/06/08	0	0.00	1	138.50	138.00	-1	6,244	-0.02%
2021/06/07	0.2	140.00	2	136.75	138.50	-1.8	6,302	-0.03%
2021/06/04	1	139.00	1	138.50	140.00	0	6,304	0.00%
2021/06/03	0	0.00	2	139.00	137.50	-2	6,390	-0.03%
2021/06/02	3.1	137.02	0	0.00	136.00	3.1	6,376	0.05%
2021/06/01	1	142.00	1	143.00	143.00	0	6,310	0.00%
2021/05/28	1	139.50	2	140.25	141.50	-1	6,278	-0.02%
2021/05/27	5	137.00	3	140.33	138.00	2	6,266	0.03%
2021/05/26	3.2	134.02	3	137.33	135.50	0.2	6,186	0.00%
2021/05/25	0	0.00	7	135.00	135.00	-7	5,925	-0.12%
2021/05/24	1	123.48	0	0.00	123.00	1	5,848	0.02%
2021/05/21	0	122.50	0	0.00	122.00	0	5,878	0.00%
2021/05/20	0	0.00	2	119.25	117.00	-2	5,981	-0.03%
2021/05/19	1	120.50	0	0.00	121.50	1	6,021	0.02%
2021/05/18	3	120.83	3	121.83	123.00	0	6,011	0.00%
2021/05/17	1	116.50	3.1	116.29	117.00	-2.1	6,035	-0.04%
2021/05/13	0	0.00	1	119.00	121.50	-1	6,052	-0.02%
2021/05/12	7	114.86	0	115.50	113.00	7	6,237	0.11%
2021/05/11	2	120.50	1	121.50	119.00	1	6,303	0.02%
2021/05/10	3.1	129.34	0	0.00	129.50	3.1	6,376	0.05%
2021/05/07	0	0.00	1	134.50	134.50	-1	6,490	-0.02%
2021/05/06	0	0.00	4	124.13	124.00	-4	6,531	-0.06%
2021/05/05	1.1	126.60	1	127.50	127.00	0.1	6,646	0.00%
2021/05/04	1.1	128.55	1	127.50	129.00	0.1	6,867	0.00%
2021/05/03	4.1	145.85	1	144.00	141.50	3.1	7,454	0.04%
2021/04/29	0	0.00	3	158.17	156.00	-3	7,692	-0.04%
2021/04/28	6.1	159.10	1	160.00	158.00	5.1	7,845	0.07%
2021/04/27	1	156.00	4	158.23	159.00	-3	7,982	-0.04%
2021/04/23	2	150.25	2	151.75	152.00	0	8,168	0.00%
2021/04/22	6	155.58	1	151.00	148.50	5	8,232	0.06%
2021/04/21	2	155.50	0	0.00	156.00	2	8,435	0.02%
2021/04/20	1.2	158.76	1	160.00	159.00	0.2	8,825	0.00%
2021/04/16	2	154.50	4	155.25	152.50	-2	9,471	-0.02%
2021/04/15	2	154.75	0	0.00	156.00	2	9,474	0.02%
2021/04/14	3	157.33	2	151.50	155.00	1	9,509	0.01%
2021/04/13	1.1	159.64	2.1	161.05	158.50	-1	9,638	-0.01%
2021/04/12	3	163.33	5	168.40	163.00	-2	9,678	-0.02%
2021/04/09	4	166.00	4	168.63	164.00	0	9,762	0.00%
2021/04/08	8.3	170.54	7	169.93	166.50	1.3	9,878	0.01%
2021/04/07	7	167.14	13.1	165.98	165.50	-6.1	9,876	-0.06%
2021/04/06	2.1	155.00	4	155.50	157.00	-1.9	9,798	-0.02%
2021/04/01	6	156.58	4	153.50	153.00	2	10,358	0.02%
2021/03/31	7	153.79	8	154.81	156.00	-1	10,433	-0.01%
2021/03/30	3	147.83	1	148.50	149.00	2	10,451	0.02%
2021/03/29	1	145.00	2	146.75	147.50	-1	10,529	-0.01%
2021/03/26	1	143.00	2	144.25	145.50	-1	10,544	-0.01%
2021/03/24	3.1	142.74	2	144.50	142.50	1.1	10,613	0.01%
2021/03/23	3	142.33	1	142.50	142.50	2	10,681	0.02%
2021/03/22	3	140.67	1	141.50	141.00	2	10,744	0.02%
2021/03/19	4	145.25	1	145.50	144.50	3	10,707	0.03%
2021/03/18	3	147.50	3	148.00	148.00	0	10,725	0.00%
2021/03/17	1	147.00	0	0.00	146.00	1	10,821	0.01%
2021/03/16	0	0.00	1	144.50	146.50	-1	10,811	-0.01%
2021/03/15	2	148.26	0	0.00	147.50	2	10,953	0.02%
2021/03/12	1	154.50	1	152.00	152.00	0	10,983	0.00%
2021/03/11	1	149.50	0	0.00	150.50	1	11,073	0.01%
2021/03/10	1	150.00	1	148.00	148.00	0	11,186	0.00%
2021/03/09	3	143.50	2	145.50	149.50	1	11,559	0.01%
2021/03/08	0	0.00	1.1	153.73	152.50	-1.1	12,197	-0.01%
2021/03/05	2	154.75	1.6	154.69	156.50	0.4	12,262	0.00%
2021/03/04	3	160.17	2	158.50	158.00	1	12,337	0.01%
2021/03/02	0	0.00	1	164.00	161.00	-1	12,817	-0.01%
2021/02/26	5.1	159.73	2	160.75	159.50	3.1	12,899	0.02%
2021/02/25	2	167.50	2	168.00	166.00	0	12,939	0.00%
2021/02/24	3	169.67	5	170.00	166.50	-2	13,244	-0.02%
2021/02/23	5	167.70	0	0.00	167.50	5	13,435	0.04%
2021/02/22	2	171.25	4	172.13	171.00	-2	13,582	-0.01%
2021/02/19	1	167.50	3	168.50	167.00	-2	13,916	-0.01%
2021/02/18	2	163.00	0	0.00	164.50	2	14,899	0.01%
2021/02/17	2	162.75	1	164.50	164.50	1	15,466	0.01%
2021/02/04	2.1	157.70	2	155.75	159.50	0.1	15,583	0.00%
2021/02/03	18	169.78	17	164.59	163.00	1	15,439	0.01%
2021/02/02	2.6	161.18	4	161.25	168.00	-1.5	15,199	-0.01%
2021/02/01	1	155.50	0.2	153.75	155.50	0.8	15,066	0.01%
2021/01/29	3	161.17	8.1	157.04	155.00	-5.1	14,987	-0.03%
2021/01/28	2.2	162.02	4	161.38	160.00	-1.8	14,856	-0.01%
2021/01/27	3	167.17	2	167.72	166.50	1	14,893	0.01%
2021/01/26	27.4	169.36	22	163.84	163.00	5.4	14,728	0.04%
2021/01/25	77.3	172.62	72.5	171.99	167.00	4.8	14,401	0.03%
2021/01/22	6.1	161.42	15.2	162.04	166.00	-9.1	13,660	-0.07%
2021/01/21	5	150.80	5	152.10	151.00	0	13,328	0.00%
2021/01/20	7	149.36	5	146.80	146.50	2	13,151	0.02%
2021/01/19	7	147.71	11	150.64	150.00	-4	12,974	-0.03%
2021/01/18	0	140.00	0	0.00	142.50	0	12,790	0.00%
2021/01/15	4.5	144.11	1	147.00	142.50	3.5	12,768	0.03%
2021/01/14	9	150.50	7	151.29	146.00	2	12,692	0.02%
2021/01/13	11.1	148.20	10.6	148.36	149.00	0.5	12,473	0.00%
2021/01/12	9	144.00	7	143.07	140.00	2	12,074	0.02%
2021/01/11	11	143.27	12	142.33	144.50	-1	11,881	-0.01%
2021/01/08	1	133.00	0	132.50	134.00	1	11,457	0.01%
2021/01/07	2	134.50	1	132.50	132.50	1	11,486	0.01%
2021/01/06	6.7	137.33	4	136.00	133.50	2.7	11,728	0.02%
2021/01/05	1	139.48	2	138.50	138.50	-1	11,645	-0.01%
2021/01/04	4	135.25	2	137.75	138.50	2	11,776	0.02%
2020/12/31	1	141.50	3	138.67	135.00	-2	11,690	-0.02%
2020/12/30	1	137.50	1	138.50	137.00	0	11,732	0.00%
2020/12/29	3	136.67	2	136.50	136.50	1	11,841	0.01%
2020/12/28	12	134.55	9	138.06	138.00	3	11,835	0.03%
2020/12/25	11	130.27	14	130.50	131.00	-3	11,339	-0.03%
2020/12/24	6	128.58	2	127.75	127.00	4	11,406	0.04%
2020/12/23	3	125.33	4	126.50	128.00	-1	11,591	-0.01%
2020/12/22	1	125.50	1	125.00	122.00	0	11,699	0.00%
2020/12/21	2	122.75	5	124.20	126.00	-3	11,830	-0.03%
2020/12/18	4	124.50	1	123.50	123.00	3	11,962	0.03%
2020/12/17	1	126.00	8	125.19	125.50	-7	12,014	-0.06%
2020/12/16	2	122.75	5	124.80	123.50	-3	12,000	-0.02%
2020/12/15	1	122.00	1	120.50	119.00	0	12,041	0.00%
2020/12/14	2	122.75	2	121.50	121.00	0	12,254	0.00%
2020/12/11	6	121.00	3	122.83	121.50	3	12,564	0.02%
2020/12/10	1	126.00	1	126.00	125.00	0	12,969	0.00%
2020/12/09	3	129.00	4	129.88	128.50	-1	13,476	-0.01%
2020/12/08	2	124.50	3	123.83	124.50	-1	13,588	-0.01%
2020/12/07	3	125.67	7	122.79	123.00	-4	13,556	-0.03%
2020/12/04	4	128.88	1	128.50	129.00	3	13,392	0.02%
2020/12/03	2	134.00	9	133.17	128.00	-7	13,218	-0.05%
2020/12/02	24	131.92	22	131.27	131.00	2	12,834	0.02%
2020/12/01	6	120.58	5	119.50	123.50	1	12,089	0.01%
2020/11/30	1	122.50	1	123.00	121.50	0	12,080	0.00%
2020/11/27	4	122.63	0	0.00	122.00	4	11,996	0.03%
2020/11/26	4	124.00	5	124.10	124.50	-1	11,870	-0.01%
2020/11/25	2	117.00	0	0.00	117.00	2	11,431	0.02%
2020/11/24	1	120.00	1	122.50	120.50	0	11,304	0.00%
2020/11/23	11	127.55	10	123.05	122.00	1	11,216	0.01%
2020/11/20	4	121.88	2	123.25	126.00	2	10,951	0.02%
2020/11/19	4	122.13	6	122.00	121.00	-2	10,676	-0.02%
2020/11/18	10	121.45	14	121.25	121.50	-4	10,487	-0.04%
2020/11/17	31.2	122.33	24	122.56	118.50	7.2	10,075	0.07%
2020/11/16	0	0.00	6	117.83	119.00	-6	9,131	-0.07%
2020/11/13	3	104.50	9	106.44	108.50	-6	8,563	-0.07%
2020/11/12	0	0.00	5	104.50	104.50	-5	8,433	-0.06%
2020/11/10	3	102.50	0	0.00	100.50	3	8,369	0.04%
2020/11/09	0	0.00	1	104.00	104.00	-1	8,364	-0.01%
2020/11/06	0	0.00	2	104.00	103.00	-2	8,358	-0.02%
2020/11/05	1	101.50	1	102.00	103.00	0	8,347	0.00%
2020/11/04	2	105.50	3	103.67	102.50	-1	8,368	-0.01%
2020/11/03	2	100.50	0	0.00	100.50	2	8,487	0.02%
2020/11/02	0	0.00	1	100.00	99.50	-1	8,522	-0.01%
2020/10/30	1	98.50	0	0.00	98.50	1	8,509	0.01%
2020/10/27	0	0.00	1	102.00	104.50	-1	8,513	-0.01%
2020/10/26	0	0.00	2	104.50	102.00	-2	8,498	-0.02%
2020/10/23	1	101.50	4	103.00	104.00	-3	8,564	-0.04%
2020/10/22	2	103.00	1	100.50	101.00	1	8,547	0.01%
2020/10/21	0	0.00	4	103.25	102.50	-4	8,582	-0.05%
2020/10/20	0	0.00	1	103.50	102.50	-1	8,585	-0.01%
2020/10/19	2	103.00	1	102.00	103.00	1	8,628	0.01%
2020/10/16	2	103.25	6	104.08	101.00	-4	8,639	-0.05%
2020/10/15	1	105.00	1	104.00	103.50	0	8,629	0.00%
2020/10/14	7	108.50	9.2	107.40	105.00	-2.2	8,754	-0.02%
2020/10/13	4	105.25	1	105.00	106.00	3	8,527	0.04%
2020/10/12	7	105.07	9	104.78	106.00	-2	8,498	-0.02%
2020/10/08	1	102.50	5	101.70	101.00	-4	8,424	-0.05%
2020/10/07	6	105.92	4	103.75	102.50	2	8,470	0.02%
2020/10/06	7	104.21	8	104.38	104.50	-1	8,478	-0.01%
2020/10/05	6	102.17	6	102.67	103.50	0	8,798	0.00%
2020/09/30	2	100.50	9	101.22	101.50	-7	9,160	-0.08%
2020/09/29	10	100.75	13	101.12	101.00	-3	9,258	-0.03%
2020/09/28	29	101.96	36.2	101.83	102.00	-7.2	9,259	-0.08%
2020/09/25	4	96.65	8	97.96	94.60	-4	9,281	-0.04%
2020/09/24	10	98.45	7	99.01	97.10	3	9,450	0.03%
2020/09/23	4	99.13	6.4	100.19	102.00	-2.4	9,534	-0.02%
2020/09/22	9	97.12	7	97.60	98.00	2	9,348	0.02%
2020/09/21	8	98.58	5	99.22	97.40	3	9,295	0.03%
2020/09/18	13	99.74	14	98.96	98.60	-1	9,229	-0.01%
2020/09/17	8	101.50	5	100.20	100.00	3	9,114	0.03%
2020/09/16	15	100.69	12	102.21	100.00	3	8,922	0.03%
2020/09/15	23.1	100.42	28	100.74	102.00	-4.9	8,637	-0.06%
2020/09/14	34	99.46	35	97.91	96.70	-1	8,137	-0.01%
2020/09/11	9	93.62	13	92.98	95.30	-4	7,562	-0.05%
2020/09/10	4	89.58	15	89.76	89.20	-11	7,233	-0.15%
2020/09/09	3	87.83	3	88.23	89.00	0	7,201	0.00%
2020/09/08	5	87.98	8	88.00	88.20	-3	7,241	-0.04%
2020/09/07	5	88.84	4	87.95	87.40	1	7,315	0.01%
2020/09/04	1	85.10	2	86.85	87.40	-1	7,363	-0.01%
2020/09/03	4	89.35	2	90.45	88.00	2	7,371	0.03%
2020/09/02	1	86.50	4	86.95	87.30	-3	7,348	-0.04%
2020/09/01	3	85.20	1	85.40	85.10	2	7,370	0.03%
2020/08/31	1	86.70	0	0.00	86.30	1	7,492	0.01%
2020/08/28	2	86.70	0	0.00	87.20	2	7,879	0.03%
2020/08/27	2	88.50	0	0.00	88.10	2	7,968	0.03%
2020/08/26	1	89.10	4	89.45	89.50	-3	8,010	-0.04%
2020/08/21	5	82.68	1	83.10	84.50	4	8,076	0.05%
2020/08/20	15	81.06	23	80.46	81.50	-8	8,083	-0.10%
2020/08/19	14	88.19	2	88.15	86.20	12	8,041	0.15%
2020/08/18	4	89.18	10	89.20	88.80	-6	8,071	-0.07%
2020/08/17	3	92.07	3	92.10	91.70	0	8,058	0.00%
2020/08/14	14	92.14	15	92.61	92.60	-1	8,104	-0.01%
2020/08/13	4	92.23	1	92.30	91.60	3	8,157	0.04%
2020/08/12	1	94.40	1	93.10	93.10	0	8,303	0.00%
2020/08/11	13	95.98	11	94.52	94.60	2	8,348	0.02%
2020/08/10	26	97.41	24	96.95	96.10	2	8,378	0.02%
2020/08/07	31	100.26	22	100.44	98.50	9	8,401	0.11%
2020/08/05	3	97.03	3	97.57	97.50	0	8,329	0.00%
2020/08/04	2	96.70	1	96.50	96.60	1	8,709	0.01%
2020/08/03	3	97.90	4	96.30	96.10	-1	9,128	-0.01%
2020/07/31	7	95.73	16	95.73	97.20	-9	9,216	-0.10%
2020/07/30	5	94.24	5	94.42	94.50	0	9,312	0.00%
2020/07/29	3	92.07	2	92.40	93.80	1	9,369	0.01%
2020/07/28	2	93.60	3	94.07	91.90	-1	9,396	-0.01%
2020/07/27	4	96.50	3	96.27	95.90	1	9,428	0.01%
2020/07/24	4	98.53	3	97.50	96.10	1	9,679	0.01%
2020/07/23	3	99.27	4	98.85	98.60	-1	9,680	-0.01%
2020/07/22	0	0.00	3	98.80	99.10	-3	9,783	-0.03%
2020/07/21	3	97.47	1	96.80	97.70	2	9,763	0.02%
2020/07/20	6	96.50	5	95.56	95.40	1	9,771	0.01%
2020/07/17	25	98.06	28	98.83	97.20	-3	9,794	-0.03%
2020/07/16	3	97.67	2	96.50	96.30	1	9,711	0.01%
2020/07/15	2	98.05	2	97.85	96.00	0	9,738	0.00%
2020/07/14	6	98.48	1	97.80	97.70	5	9,932	0.05%
2020/07/13	11	100.86	0	0.00	102.00	11	9,837	0.11%
2020/07/10	7	103.07	4	102.25	101.00	3	9,772	0.03%
2020/07/09	29	109.48	22	110.05	107.00	7	9,605	0.07%
2020/07/08	14	106.68	21.1	105.77	110.50	-7.1	9,125	-0.08%
2020/07/07	8	100.63	17	101.29	101.00	-9	8,593	-0.10%
2020/07/06	4	100.68	12	100.63	101.00	-8	8,494	-0.09%
2020/07/03	16	100.58	16	100.85	98.20	0	8,424	0.00%
2020/07/02	15	98.99	26	99.21	99.10	-11	8,282	-0.13%
2020/07/01	8	95.15	23	95.43	95.60	-15	7,965	-0.19%
2020/06/30	1	89.80	11	90.42	90.50	-10	7,750	-0.13%
2020/06/29	3	90.60	2	90.45	90.60	1	7,847	0.01%
2020/06/24	1	92.20	0	0.00	91.90	1	7,896	0.01%
2020/06/23	6	92.80	1	93.30	92.20	5	8,098	0.06%
2020/06/22	5	93.64	2	94.65	93.40	3	8,226	0.04%
2020/06/19	3	94.67	3	94.30	93.40	0	8,300	0.00%
2020/06/18	7	93.27	7	93.39	93.10	0	8,361	0.00%
2020/06/17	15	92.57	1	92.20	93.00	14	8,467	0.17%
2020/06/16	3	91.73	6	92.68	93.30	-3	8,585	-0.03%
2020/06/15	5	91.36	3	91.00	89.90	2	8,755	0.02%
2020/06/12	2	88.45	2	90.45	91.40	0	8,897	0.00%
2020/06/11	2	91.20	4	93.18	90.10	-2	9,037	-0.02%
2020/06/10	2	95.00	3	95.10	94.50	-1	9,128	-0.01%
2020/06/09	1	93.10	2	93.50	93.70	-1	9,272	-0.01%
2020/06/08	1	93.30	2	94.65	93.00	-1	9,412	-0.01%
2020/06/05	10	93.90	3	93.93	94.00	7	9,435	0.07%
2020/06/04	4	94.23	1	94.00	93.50	3	9,492	0.03%
2020/06/03	27	96.32	24	96.50	93.70	3	9,494	0.03%
2020/06/02	13	92.68	2	93.10	91.10	11	9,284	0.12%
2020/05/29	10	88.00	1	90.80	90.80	9	9,702	0.09%
2020/05/28	1	89.00	2	88.00	87.80	-1	9,720	-0.01%
2020/05/27	2	89.65	6	89.38	88.80	-4	9,788	-0.04%
2020/05/26	1	88.80	0	0.00	88.50	1	9,806	0.01%
2020/05/25	0	0.00	1	86.60	88.80	-1	9,789	-0.01%
2020/05/22	3	86.20	0	0.00	85.90	3	9,781	0.03%
2020/05/21	2	87.55	3	87.97	88.80	-1	9,752	-0.01%
2020/05/19	2	87.10	3	86.53	86.70	-1	9,667	-0.01%
2020/05/18	5	86.66	6	86.43	85.80	-1	9,616	-0.01%
2020/05/15	9	91.28	7	93.80	91.10	2	9,483	0.02%
2020/05/14	1	93.50	1	92.30	92.30	0	9,493	0.00%
2020/05/13	16	94.16	11	95.07	95.30	5	9,489	0.05%
2020/05/12	11	94.45	4	93.93	93.40	7	9,548	0.07%
2020/05/11	17	98.96	19	99.45	97.50	-2	9,540	-0.02%
2020/05/08	15	94.66	21	94.67	96.10	-6	9,189	-0.07%
2020/05/07	10	90.88	4	91.25	91.40	6	8,821	0.07%
2020/05/06	5	90.32	4	89.53	89.00	1	8,781	0.01%
2020/05/05	0	0.00	2	88.85	88.50	-2	8,759	-0.02%
2020/05/04	2	88.60	1	88.30	88.50	1	9,065	0.01%
2020/04/30	5	92.58	10	92.99	90.60	-5	9,148	-0.05%
2020/04/29	18	92.72	5	92.86	91.50	13	9,139	0.14%
2020/04/28	3	89.50	1	89.20	89.80	2	8,958	0.02%
2020/04/27	7	89.21	5	88.54	88.70	2	9,014	0.02%
2020/04/23	0	0.00	6	87.57	87.00	-6	8,920	-0.07%
2020/04/22	3	85.97	0	0.00	87.50	3	8,959	0.03%
2020/04/21	4	87.20	13	87.14	86.10	-9	8,978	-0.10%
2020/04/20	3	87.00	1	86.70	87.90	2	9,018	0.02%
2020/04/17	6	90.10	5	91.72	88.10	1	8,971	0.01%
2020/04/16	1	88.10	0	0.00	87.80	1	8,827	0.01%
2020/04/15	0	0.00	2	88.30	87.80	-2	8,853	-0.02%
2020/04/14	5	87.10	3	86.87	88.00	2	9,047	0.02%
2020/04/13	1	85.30	1	84.90	85.30	0	9,083	0.00%
2020/04/10	0	0.00	1	86.60	86.20	-1	9,123	-0.01%
2020/04/09	4	87.40	3	88.10	86.50	1	9,195	0.01%
2020/04/08	2	89.00	2	89.80	89.60	0	9,340	0.00%
2020/04/07	0	0.00	3	85.77	87.30	-3	9,232	-0.03%
2020/04/06	3	81.23	11	80.88	81.20	-8	9,085	-0.09%
2020/04/01	2	78.60	1	78.00	79.50	1	9,076	0.01%
2020/03/31	7	78.81	3	78.93	77.90	4	9,050	0.04%
2020/03/30	3	76.13	6	77.97	78.40	-3	9,000	-0.03%
2020/03/27	9	77.83	8	77.75	75.70	1	8,991	0.01%
2020/03/26	1	74.90	3	75.70	75.70	-2	8,840	-0.02%
2020/03/25	6	74.43	2	75.15	75.70	4	8,754	0.05%
2020/03/24	8	68.43	5	68.94	69.80	3	8,674	0.03%
2020/03/23	3	61.83	2	62.80	63.80	1	8,641	0.01%
2020/03/20	3	62.00	2	63.25	63.30	1	8,804	0.01%
2020/03/19	24	62.58	33	62.15	57.60	-9	8,700	-0.10%
2020/03/18	21	71.67	24	70.47	64.00	-3	8,591	-0.03%
2020/03/17	4	75.45	0	0.00	70.50	4	8,513	0.05%
2020/03/16	1	75.30	3	81.70	75.60	-2	8,509	-0.02%
2020/03/13	6	81.38	11	79.78	83.50	-5	8,405	-0.06%
2020/03/12	3	87.67	2	91.00	87.70	1	8,233	0.01%
2020/03/11	1	92.10	12	95.61	92.40	-11	8,168	-0.13%
2020/03/10	12	92.74	9	92.87	95.90	3	8,272	0.04%
2020/03/09	6	95.07	3	95.20	92.40	3	8,457	0.04%
2020/03/06	9	100.12	3	99.40	98.60	6	8,419	0.07%
2020/03/05	3	99.63	7	99.80	99.60	-4	8,434	-0.05%
2020/03/04	24	98.31	22	98.56	96.80	2	8,409	0.02%
2020/03/03	2	96.30	6	96.42	95.70	-4	8,435	-0.05%
2020/03/02	4	92.10	0	0.00	94.40	4	8,804	0.05%
2020/02/27	2	90.00	4	93.20	90.00	-2	9,012	-0.02%
2020/02/26	3	96.13	0	0.00	96.00	3	8,934	0.03%
2020/02/25	2	96.60	0	0.00	97.80	2	8,892	0.02%
2020/02/24	1	95.00	0	0.00	95.00	1	8,833	0.01%
2020/02/20	3	98.97	13	98.02	97.60	-10	8,782	-0.11%
2020/02/19	3	97.77	3	97.97	97.70	0	8,733	0.00%
2020/02/18	0	0.00	2	98.10	96.50	-2	8,702	-0.02%
2020/02/17	18	97.77	5	97.62	97.20	13	8,639	0.15%
2020/02/14	5	99.82	2	100.25	99.90	3	8,553	0.04%
2020/02/13	4	101.01	0	0.00	100.00	4	8,543	0.05%
2020/02/12	5	101.90	1	103.00	101.00	4	8,589	0.05%
2020/02/11	2	99.30	2.1	99.08	99.70	-0.1	8,629	0.00%
2020/02/10	3	96.17	2	95.90	95.40	1	8,773	0.01%
2020/02/07	1	97.50	1	97.00	97.00	0	9,047	0.00%
2020/02/06	2	99.15	2	99.10	100.50	0	9,113	0.00%
2020/02/05	5	99.78	17	99.72	97.80	-12	9,034	-0.13%
2020/02/04	1	94.90	5	96.02	96.40	-4	8,705	-0.05%
2020/02/03	13	94.16	4	91.88	94.90	9	8,610	0.10%
2020/01/31	5	89.04	3	89.00	91.20	2	8,511	0.02%
2020/01/30	4	87.53	3	87.53	87.30	1	8,531	0.01%
2020/01/20	0	0.00	6	95.42	96.90	-6	8,456	-0.07%
2020/01/17	5	95.00	0	0.00	94.50	5	8,431	0.06%
2020/01/16	12	93.13	14	94.34	95.30	-2	8,427	-0.02%
2020/01/15	4	96.23	5	96.22	95.80	-1	8,401	-0.01%
2020/01/14	2	94.40	7	94.24	95.20	-5	8,835	-0.06%
2020/01/13	7	90.29	0	0.00	90.70	7	9,053	0.08%
2020/01/10	3	88.77	1	89.30	89.30	2	9,268	0.02%
2020/01/09	4	91.30	3	91.30	91.80	1	9,510	0.01%
2020/01/08	7	93.00	151	92.62	90.20	-144	10,031	-1.44%	大賣/鉅額交易
2020/01/07	105	99.79	27	99.07	97.60	78	10,026	0.78%	大買/
2020/01/06	1	101.00	101	100.01	100.00	-100	10,400	-0.96%	大賣/
2020/01/03	152	105.14	1	101.50	101.50	151	10,881	1.39%	大買/鉅額交易
2020/01/02	19	102.71	2	105.00	105.00	17	11,064	0.15%
2019/12/30	1	100.00	1	99.00	99.00	0	11,076	0.00%
2019/12/27	2	101.75	3	101.33	101.50	-1	11,597	-0.01%
2019/12/26	0	0.00	1	100.00	100.00	-1	11,658	-0.01%
2019/12/25	2	99.90	1	100.50	100.00	1	11,688	0.01%
2019/12/24	22	99.86	12	100.70	98.30	10	11,747	0.09%
2019/12/23	4	100.88	2	99.90	99.90	2	11,804	0.02%
2019/12/20	6	104.17	5	104.10	103.50	1	11,897	0.01%
2019/12/19	1	104.50	1	104.50	105.50	0	12,162	0.00%
2019/12/18	1	107.00	0	0.00	106.00	1	12,220	0.01%
2019/12/17	4	110.00	8	109.00	109.50	-4	12,325	-0.03%
2019/12/16	7	104.50	18	104.53	104.50	-11	12,218	-0.09%
2019/12/13	25	105.72	24	104.50	104.50	1	12,755	0.01%
2019/12/12	4	104.75	5	105.30	104.50	-1	13,105	-0.01%
2019/12/11	4	105.38	3	104.50	104.00	1	13,238	0.01%
2019/12/10	1	102.00	0	0.00	102.00	1	13,436	0.01%
2019/12/09	1	104.00	2	105.00	103.50	-1	13,574	-0.01%
2019/12/06	2	104.50	0	0.00	105.50	2	13,831	0.01%
2019/12/05	4	105.63	3	104.33	104.00	1	14,405	0.01%
2019/12/04	9	109.89	4	105.75	107.50	5	14,663	0.03%
2019/12/03	17	105.00	0	0.00	108.50	17	14,865	0.11%
2019/12/02	1	109.00	1	106.00	106.00	0	15,401	0.00%
2019/11/29	17	112.00	0	0.00	111.50	17	15,404	0.11%
2019/11/28	0	0.00	4	116.38	112.00	-4	15,298	-0.03%
2019/11/27	5	112.10	7	111.14	111.00	-2	14,921	-0.01%
2019/11/26	9	105.00	7	107.43	108.50	2	14,529	0.01%
2019/11/21	1	94.20	1	93.10	94.20	0	14,551	0.00%
2019/11/20	0	0.00	2	92.80	94.20	-2	14,664	-0.01%
2019/11/19	0	0.00	2	99.05	97.50	-2	14,688	-0.01%
2019/11/12	3	97.50	8	97.38	98.10	-5	15,137	-0.03%
2019/11/11	2	104.00	17	104.00	103.00	-15	15,473	-0.10%
2019/11/08	4	109.63	2	111.00	108.50	2	15,364	0.01%
2019/11/07	2	109.50	2	112.00	109.50	0	15,210	0.00%
2019/11/06	16	115.88	17	119.62	115.00	-1	15,132	-0.01%
2019/11/05	10	121.80	3	121.83	124.00	7	14,872	0.05%
2019/11/04	1	114.00	0	0.00	115.00	1	14,941	0.01%
2019/11/01	0	0.00	2	111.00	114.50	-2	15,078	-0.01%
2019/10/31	2	108.00	0	0.00	108.50	2	15,118	0.01%
2019/10/30	1	112.00	0	0.00	112.00	1	15,199	0.01%
2019/10/29	6	112.17	7	110.57	109.50	-1	15,252	-0.01%
2019/10/28	7	116.43	2	116.50	116.50	5	15,252	0.03%
2019/10/25	3	115.00	4	114.25	113.50	-1	15,235	-0.01%
2019/10/24	1	113.00	0	0.00	115.50	1	15,301	0.01%
2019/10/23	3	116.50	3	116.67	115.00	0	15,372	0.00%
2019/10/22	12	118.21	16	119.81	119.00	-4	15,430	-0.03%
2019/10/21	13	110.42	13	110.85	113.00	0	15,094	0.00%
2019/10/18	7	109.64	13	109.27	108.00	-6	15,045	-0.04%
2019/10/17	6	105.92	7	106.86	110.00	-1	15,039	-0.01%
2019/10/16	15	105.33	5	102.00	100.50	10	14,737	0.07%
2019/10/15	9	105.67	2	106.50	106.00	7	14,272	0.05%
2019/10/14	3	107.67	2	106.00	107.50	1	14,100	0.01%
2019/10/09	5	95.66	6	98.10	100.50	-1	13,740	-0.01%
2019/10/08	10	89.90	11	91.47	91.40	-1	13,266	-0.01%
2019/10/07	6	87.70	7	88.97	88.70	-1	13,351	-0.01%
2019/10/04	12	88.06	22	88.01	87.60	-10	13,312	-0.08%
2019/10/03	47	88.83	36	89.58	88.30	11	13,326	0.08%
2019/10/02	11	85.39	11	85.76	85.80	0	12,862	0.00%
2019/10/01	0	0.00	4	83.80	84.70	-4	12,819	-0.03%
2019/09/27	10	83.00	25	82.00	83.90	-15	12,934	-0.12%
2019/09/26	12	84.40	12	83.76	84.40	0	12,980	0.00%
2019/09/25	10	83.50	10	83.90	83.90	0	12,975	0.00%
2019/09/24	5	84.38	9	82.66	82.60	-4	13,061	-0.03%
2019/09/23	9	87.46	7	87.64	87.50	2	12,912	0.02%
2019/09/20	23	87.13	15	86.31	87.30	8	13,227	0.06%
2019/09/19	29	86.33	34	86.50	86.60	-5	13,442	-0.04%
2019/09/18	49	87.03	37	86.66	86.00	12	13,397	0.09%
2019/09/17	17	85.55	19	85.02	85.40	-2	12,890	-0.02%
2019/09/16	12	82.13	21	82.48	84.00	-9	12,510	-0.07%
2019/09/12	25	81.82	18	83.29	82.00	7	12,372	0.06%
2019/09/11	3	81.27	3	81.10	80.50	0	12,101	0.00%
2019/09/10	5	80.60	2	81.60	81.20	3	11,925	0.03%
2019/09/09	28	80.14	17	81.91	83.00	11	11,628	0.09%
2019/09/06	17	77.99	11	79.22	78.00	6	10,977	0.05%
2019/09/05	26	76.88	30	76.69	76.20	-4	10,564	-0.04%
2019/09/04	21	73.65	43	75.04	77.10	-22	10,169	-0.22%
2019/09/03	10	69.40	11	70.55	70.10	-1	9,589	-0.01%
2019/09/02	10	68.60	20	67.50	68.70	-10	9,455	-0.11%
2019/08/30	0	0.00	1	67.80	67.00	-1	9,453	-0.01%
2019/08/29	12	66.83	19	66.98	67.50	-7	9,601	-0.07%
2019/08/28	11	65.58	3	65.60	65.90	8	9,688	0.08%
2019/08/27	13	66.86	5	65.98	66.00	8	9,756	0.08%
2019/08/26	10	66.20	4	65.90	66.00	6	9,649	0.06%
2019/08/23	3	69.17	1	69.90	69.50	2	9,512	0.02%
2019/08/22	0	0.00	2	71.50	71.50	-2	9,384	-0.02%
2019/08/20	26	71.33	33	71.41	70.50	-7	9,302	-0.08%
2019/08/19	5	71.00	0	0.00	70.80	5	9,206	0.05%
2019/08/16	8	70.48	7	70.39	70.10	1	9,176	0.01%
2019/08/15	4	70.80	2	72.95	71.20	2	9,143	0.02%
2019/08/14	20	75.17	30	74.57	74.20	-10	9,003	-0.11%
2019/08/13	12	71.31	11	71.36	71.30	1	8,675	0.01%
2019/08/12	3	71.63	0	0.00	71.10	3	8,647	0.03%
2019/08/08	21	71.36	11	71.45	71.40	10	8,592	0.12%
2019/08/07	0	0.00	3	69.50	69.90	-3	8,444	-0.04%
2019/08/06	7	67.40	4	66.90	69.20	3	8,398	0.04%
2019/08/05	0	0.00	15	69.30	66.80	-15	8,224	-0.18%
2019/08/02	2	71.30	4	71.63	72.70	-2	8,045	-0.02%
2019/08/01	10	71.70	11	72.50	73.50	-1	7,985	-0.01%
2019/07/31	6	71.98	4	70.40	71.00	2	7,850	0.03%
2019/07/30	7	71.04	2	74.20	71.70	5	7,746	0.06%
2019/07/29	3	73.97	0	0.00	73.80	3	7,627	0.04%
2019/07/25	10	73.26	0	0.00	74.60	10	7,550	0.13%
2019/07/24	0	0.00	10	73.30	72.80	-10	7,436	-0.13%
2019/07/23	5	75.18	5	74.88	72.80	0	7,315	0.00%
2019/07/22	15	73.65	43	73.39	74.00	-28	7,166	-0.39%
2019/07/19	15	71.63	2	71.25	72.40	13	6,836	0.19%
2019/07/18	12	68.83	10	67.80	68.90	2	6,579	0.03%
2019/07/17	18	70.08	11	69.00	69.00	7	6,507	0.11%
2019/07/16	15	70.10	15	68.90	68.50	0	6,374	0.00%
2019/07/15	16	69.46	5	69.48	69.80	11	6,340	0.17%
2019/07/12	11	71.64	13	72.68	72.00	-2	6,566	-0.03%
2019/07/11	11	71.77	6	71.93	72.50	5	6,451	0.08%
2019/07/10	12	67.93	14	68.21	68.40	-2	6,067	-0.03%
2019/07/09	2	67.55	2	67.20	67.50	0	5,994	0.00%
2019/07/08	1	66.70	7	66.04	66.40	-6	5,837	-0.10%
2019/07/05	6	64.28	7	64.93	65.10	-1	5,746	-0.02%
2019/07/04	0	0.00	13	65.00	64.00	-13	5,678	-0.23%
2019/07/02	1	65.40	5	64.40	66.00	-4	5,438	-0.07%
2019/07/01	13	65.78	11	65.74	65.60	2	5,352	0.04%
2019/06/28	6	64.60	3	63.97	64.50	3	5,160	0.06%
2019/06/27	6	63.23	11	63.52	65.00	-5	5,060	-0.10%
2019/06/26	9	60.46	10	58.58	60.20	-1	4,783	-0.02%
2019/06/25	2	56.95	1	57.40	57.10	1	4,876	0.02%
2019/06/24	1	57.50	0	0.00	57.40	1	5,093	0.02%
2019/06/21	5	57.46	8	56.75	56.10	-3	5,048	-0.06%
2019/06/20	6	55.50	4	55.70	56.60	2	4,983	0.04%
2019/06/19	11	54.69	9	54.78	55.10	2	5,046	0.04%
2019/06/18	1	53.10	19	53.01	53.00	-18	4,947	-0.36%
2019/06/17	1	51.70	1	52.60	52.80	0	4,964	0.00%
2019/06/14	11	52.34	10	52.90	52.00	1	5,048	0.02%
2019/06/13	9	52.01	10	52.61	53.00	-1	5,187	-0.02%
2019/06/11	20	51.80	23	51.24	52.10	-3	5,405	-0.06%
2019/06/06	0	0.00	1	50.20	50.80	-1	5,275	-0.02%
2019/06/05	9	50.74	14	50.13	49.95	-5	5,209	-0.10%
2019/06/04	14	48.44	14	48.15	48.55	0	5,016	0.00%
2019/06/03	2	46.88	14	45.76	48.15	-12	4,902	-0.24%
2019/05/31	7	43.39	6	43.74	43.80	1	4,754	0.02%
2019/05/30	0	0.00	2	42.23	42.50	-2	4,751	-0.04%
2019/05/29	0	0.00	1	41.85	41.65	-1	4,759	-0.02%
2019/05/28	10	41.75	29	41.78	41.90	-19	4,771	-0.40%
2019/05/27	2	41.23	0	0.00	41.35	2	4,812	0.04%
2019/05/24	1	41.90	1	42.15	41.50	0	4,878	0.00%
2019/05/23	2	40.60	1	41.25	41.25	1	4,893	0.02%
2019/05/22	42	42.41	23	42.59	41.80	19	4,936	0.38%
2019/05/21	4	40.36	3	41.07	42.20	1	5,003	0.02%
2019/05/20	6	40.92	3	40.95	41.40	3	5,012	0.06%
2019/05/17	17	43.84	19	43.60	43.80	-2	5,016	-0.04%
2019/05/16	2	45.78	0	0.00	45.25	2	5,312	0.04%
2019/05/15	1	47.50	0	0.00	47.50	1	5,368	0.02%
2019/05/14	5	46.42	0	0.00	46.70	5	5,442	0.09%
2019/05/13	1	47.85	0	0.00	47.80	1	5,543	0.02%
2019/05/10	4	50.65	7	51.21	51.00	-3	5,558	-0.05%
2019/05/09	5	51.20	5	51.44	50.40	0	5,544	0.00%
2019/05/08	13	50.47	1	51.00	50.70	12	5,517	0.22%
2019/05/07	4	51.10	2	51.40	51.20	2	5,530	0.04%
2019/05/06	9	50.93	1	51.40	50.70	8	5,630	0.14%
2019/05/03	21	52.80	22	52.83	52.70	-1	5,628	-0.02%
2019/05/02	7	52.74	9	52.39	53.00	-2	5,637	-0.04%
2019/04/30	4	50.50	2	50.50	50.50	2	5,604	0.04%
2019/04/29	14	50.68	14	50.99	50.00	0	5,725	0.00%
2019/04/26	27	51.46	26	51.11	51.70	1	5,741	0.02%
2019/04/25	1	52.30	11	52.59	52.50	-10	5,731	-0.17%
2019/04/24	2	53.15	1	53.80	52.90	1	5,765	0.02%
2019/04/23	8	54.35	2	54.80	53.50	6	5,780	0.10%
2019/04/22	4	54.10	11	54.21	54.00	-7	5,789	-0.12%
2019/04/19	7	54.09	7	53.67	54.00	0	5,830	0.00%
2019/04/18	32	54.08	37	54.27	53.70	-5	5,847	-0.09%
2019/04/17	2	53.10	2	52.60	52.70	0	5,583	0.00%
2019/04/16	9	53.20	1	52.50	52.70	8	5,734	0.14%
2019/04/15	9	52.66	9	52.11	53.00	0	5,824	0.00%
2019/04/12	4	53.08	3	51.70	52.00	1	5,956	0.02%
2019/04/11	0	0.00	6	53.40	53.10	-6	6,111	-0.10%
2019/04/10	1	54.00	0	0.00	54.00	1	6,532	0.02%
2019/04/09	4	54.50	2	53.50	54.00	2	7,067	0.03%
2019/04/08	0	0.00	1	54.70	54.30	-1	7,208	-0.01%
2019/04/03	2	53.25	6	53.13	53.30	-4	7,461	-0.05%
2019/04/02	21	55.06	26	54.38	54.30	-5	7,776	-0.06%
2019/04/01	2	54.00	0	0.00	54.00	2	7,759	0.03%
2019/03/29	15	54.51	16	54.28	54.00	-1	7,666	-0.01%
2019/03/28	29	55.50	22	55.50	52.80	7	7,511	0.09%
2019/03/27	13	50.75	23	51.28	53.90	-10	7,012	-0.14%
2019/03/26	6	48.96	0	0.00	49.00	6	6,655	0.09%
2019/03/25	1	49.00	2	48.50	48.45	-1	6,643	-0.02%
2019/03/22	1	49.60	9	50.48	49.90	-8	6,623	-0.12%
2019/03/21	1	48.80	0	0.00	48.85	1	6,491	0.02%
2019/03/20	0	49.10	5	48.92	48.80	-5	6,638	-0.08%
2019/03/19	2	49.20	10	49.26	49.05	-8	6,655	-0.12%
2019/03/18	34	48.99	16	48.73	48.70	18	6,553	0.27%
2019/03/15	29	48.42	53	48.87	47.50	-24	6,382	-0.38%
2019/03/14	5	46.44	3	46.80	46.25	2	6,063	0.03%
2019/03/13	1	46.00	0	0.00	46.10	1	6,087	0.02%
2019/03/12	1	46.20	1	46.35	46.00	0	6,160	0.00%
2019/03/11	3	45.58	5	45.63	45.85	-2	6,200	-0.03%
2019/03/08	7	44.99	2	45.20	45.20	5	6,283	0.08%
2019/03/07	2	45.58	0	0.00	45.40	2	6,448	0.03%
2019/03/06	1	46.95	0	0.00	46.80	1	6,502	0.02%
2019/03/05	1	48.05	1	47.10	47.50	0	6,528	0.00%
2019/03/04	15	47.60	1	46.90	47.80	14	6,592	0.21%
2019/02/27	2	46.83	0	0.00	46.90	2	6,590	0.03%
2019/02/26	17	47.90	22	47.85	47.80	-5	6,617	-0.08%
2019/02/25	5	47.99	4	48.21	47.80	1	6,610	0.02%
2019/02/22	15	48.00	10	47.55	47.55	5	6,555	0.08%
2019/02/21	27	48.39	34	48.21	48.45	-7	6,544	-0.11%
2019/02/20	41	48.84	24	48.28	47.95	17	6,498	0.26%
2019/02/19	35	47.85	35	48.20	48.00	0	6,403	0.00%
2019/02/18	57	47.74	53	47.54	47.60	4	6,414	0.06%
2019/02/15	88	49.54	109	48.17	47.55	-21	6,359	-0.33%	大賣/
2019/02/14	1	46.30	1	47.00	46.75	0	6,030	0.00%
2019/02/13	12	46.08	14	45.83	46.10	-2	5,949	-0.03%
2019/02/12	10	45.75	22	45.59	46.20	-12	5,884	-0.20%
2019/02/11	5	44.40	0	0.00	44.55	5	5,769	0.09%
2019/01/29	0	0.00	1	43.15	43.15	-1	5,798	-0.02%
2019/01/28	0	0.00	1	44.60	44.10	-1	5,802	-0.02%
2019/01/25	2	44.55	2	44.58	44.15	0	5,810	0.00%
2019/01/23	2	43.20	15	43.30	43.30	-13	5,746	-0.23%
2019/01/22	7	42.65	3	42.93	42.50	4	5,729	0.07%
2019/01/21	12	42.60	13	43.15	42.90	-1	5,709	-0.02%
2019/01/18	11	42.53	0	0.00	42.95	11	5,604	0.20%
2019/01/17	1	43.50	1	43.05	43.05	0	5,601	0.00%
2019/01/16	12	44.89	2	44.88	44.40	10	5,581	0.18%
2019/01/15	2	45.00	1	45.10	44.95	1	5,569	0.02%
2019/01/14	3	44.87	2	45.33	44.70	1	5,556	0.02%
2019/01/11	1	45.35	1	45.25	45.25	0	5,558	0.00%
2019/01/10	15	45.91	17	45.61	45.50	-2	5,491	-0.04%
2019/01/09	26	45.88	3	46.03	45.10	23	5,407	0.43%
2019/01/08	4	46.09	12	45.73	45.70	-8	5,307	-0.15%
2019/01/07	8	45.01	4	46.15	44.15	4	5,135	0.08%
2019/01/04	5	44.53	4	44.43	45.00	1	5,047	0.02%
2019/01/03	13	46.70	18	46.84	45.85	-5	4,916	-0.10%
2019/01/02	14	47.94	19	48.37	48.50	-5	4,756	-0.11%
2018/12/28	9	46.44	10	46.38	47.90	-1	4,319	-0.02%
2018/12/27	21	43.71	30	43.95	43.90	-9	3,808	-0.24%
2018/12/26	40	43.70	24	44.16	42.00	16	3,655	0.44%
2018/12/25	29	42.29	41	43.25	44.85	-12	3,311	-0.36%
2018/12/24	5	41.29	25	41.25	41.75	-20	2,931	-0.68%
2018/12/21	2	37.75	2	38.95	39.40	0	2,892	0.00%
2018/12/20	4	39.68	5	38.63	38.50	-1	2,885	-0.03%
2018/12/19	8	40.70	2	40.58	40.15	6	2,911	0.21%
2018/12/18	10	40.92	9	40.39	40.25	1	2,911	0.03%
2018/12/17	11	42.22	0	0.00	41.80	11	2,892	0.38%
2018/12/14	19	42.09	1	41.95	41.85	18	2,893	0.62%
2018/12/13	9	42.64	36	43.26	43.00	-27	2,877	-0.94%
2018/12/12	15	41.18	3	41.40	42.45	12	2,716	0.44%
2018/12/11	2	39.40	0	0.00	39.45	2	2,657	0.08%
2018/12/10	1	39.35	1	38.95	39.40	0	2,707	0.00%
2018/12/07	3	40.03	1	40.45	39.90	2	2,766	0.07%
2018/12/06	0	0.00	3	41.52	39.50	-3	2,882	-0.10%
2018/12/05	16	41.85	8	41.95	41.55	8	2,854	0.28%
2018/12/04	22	42.27	13	42.52	41.80	9	2,842	0.32%
2018/12/03	4	41.25	6	41.82	42.45	-2	2,839	-0.07%
2018/11/30	11	42.04	15	40.97	40.25	-4	2,770	-0.14%
2018/11/29	4	40.51	2	40.33	40.40	2	2,639	0.08%
2018/11/28	0	0.00	8	38.32	38.60	-8	2,650	-0.30%
2018/11/27	2	37.28	3	37.92	37.95	-1	2,627	-0.04%
2018/11/23	3	37.48	6	37.21	36.15	-3	2,564	-0.12%
2018/11/22	0	0.00	1	36.70	36.50	-1	2,519	-0.04%
2018/11/21	1	35.60	1	36.40	36.45	0	2,504	0.00%
2018/11/20	5	36.03	0	0.00	36.05	5	2,495	0.20%
2018/11/19	1	36.80	0	0.00	36.55	1	2,480	0.04%
2018/11/16	3	36.43	2	36.70	36.10	1	2,479	0.04%
2018/11/15	10	36.25	0	0.00	36.20	10	2,482	0.40%
2018/11/14	2	38.40	1	39.25	38.00	1	2,415	0.04%
2018/11/13	2	36.40	1	36.35	39.65	1	2,406	0.04%
2018/11/09	1	39.00	0	0.00	39.35	1	2,445	0.04%
2018/11/07	1	41.35	7	41.56	41.35	-6	2,494	-0.24%
2018/11/06	1	41.75	2	41.58	41.00	-1	2,523	-0.04%
2018/11/05	3	40.63	3	41.03	40.90	0	2,478	0.00%
2018/11/02	2	40.58	2	40.83	40.30	0	2,474	0.00%
2018/11/01	9	39.87	4	39.75	39.80	5	2,459	0.20%
2018/10/31	4	38.38	3	38.30	38.40	1	2,464	0.04%
2018/10/29	1	35.50	0	0.00	36.20	1	2,473	0.04%
2018/10/26	1	36.65	1	36.85	35.90	0	2,504	0.00%
2018/10/24	3	39.52	3	39.57	39.40	0	2,583	0.00%
2018/10/23	1	41.25	0	0.00	40.25	1	2,666	0.04%
2018/10/22	1	42.80	2	42.48	42.35	-1	2,671	-0.04%
2018/10/19	0	0.00	2	41.35	42.45	-2	2,701	-0.07%
2018/10/17	3	40.55	2	40.68	40.45	1	2,849	0.04%
2018/10/16	2	40.18	2	40.40	39.95	0	2,978	0.00%
2018/10/15	4	39.96	4	40.04	40.00	0	3,010	0.00%
2018/10/12	2	38.25	4	38.45	39.30	-2	3,074	-0.07%
2018/10/11	4	37.61	1	38.00	37.50	3	3,112	0.10%
2018/10/09	7	42.31	4	42.39	41.65	3	3,142	0.10%
2018/10/08	4	43.25	3	43.75	42.75	1	3,154	0.03%
2018/10/05	4	44.50	1	44.40	43.55	3	3,258	0.09%
2018/10/04	2	46.30	0	0.00	46.20	2	3,325	0.06%
2018/10/03	0	0.00	3	48.00	47.70	-3	3,350	-0.09%
2018/10/02	4	49.33	4	49.24	49.20	0	3,405	0.00%
2018/10/01	3	49.08	4	49.13	49.40	-1	3,436	-0.03%
2018/09/28	3	48.50	1	49.20	48.35	2	3,507	0.06%
2018/09/27	2	48.93	1	49.20	48.75	1	3,577	0.03%
2018/09/26	3	49.97	2	50.05	49.40	1	3,633	0.03%
2018/09/25	2	48.15	1	48.35	49.10	1	3,761	0.03%
2018/09/21	0	0.00	4	47.73	48.20	-4	3,890	-0.10%
2018/09/20	2	47.10	1	47.95	46.70	1	4,035	0.02%
2018/09/19	2	48.43	0	0.00	47.70	2	4,123	0.05%
2018/09/18	3	48.08	3	48.20	48.55	0	4,365	0.00%
2018/09/17	2	48.35	2	48.70	49.00	0	4,447	0.00%
2018/09/14	6	47.07	7	47.56	48.70	-1	4,592	-0.02%
2018/09/13	6	45.48	7	46.23	46.70	-1	4,756	-0.02%
2018/09/12	6	46.73	2	46.48	45.70	4	4,871	0.08%
2018/09/11	1	50.40	1	50.70	50.50	0	4,994	0.00%
2018/09/10	13	51.03	9	50.46	49.55	4	5,604	0.07%
2018/09/07	2	54.90	3	53.87	54.50	-1	6,257	-0.02%
2018/09/06	2	56.60	1	57.60	56.30	1	6,334	0.02%
2018/09/05	3	57.87	5	57.78	57.00	-2	6,570	-0.03%
2018/09/04	8	58.00	8	58.35	57.90	0	6,611	0.00%
2018/09/03	2	57.50	0	0.00	55.80	2	6,561	0.03%
2018/08/30	2	58.10	4	58.65	58.00	-2	6,861	-0.03%
2018/08/29	0	0.00	1	58.00	58.00	-1	6,964	-0.01%
2018/08/28	3	57.97	1	57.80	57.60	2	7,024	0.03%
2018/08/27	2	57.15	2	57.25	57.60	0	7,060	0.00%
2018/08/24	0	0.00	1	56.00	56.30	-1	7,115	-0.01%
2018/08/23	2	56.65	1	56.80	56.80	1	7,142	0.01%
2018/08/22	0	0.00	3	57.90	57.80	-3	7,151	-0.04%
2018/08/21	1	56.60	2	56.65	57.40	-1	7,158	-0.01%
2018/08/20	4	55.83	2	56.40	55.60	2	7,213	0.03%
2018/08/17	3	56.40	4	57.33	55.90	-1	7,281	-0.01%
2018/08/16	6	55.85	4	56.63	56.80	2	7,284	0.03%
2018/08/15	5	57.50	1	57.40	57.40	4	7,251	0.06%
2018/08/14	1	55.70	5	57.34	59.00	-4	7,260	-0.06%
2018/08/13	4	56.23	3	55.33	55.10	1	7,271	0.01%
2018/08/10	1	58.90	1	59.10	58.70	0	7,230	0.00%
2018/08/09	3	59.33	3	59.63	59.50	0	7,274	0.00%
2018/08/08	3	60.93	3	60.93	60.40	0	7,342	0.00%
2018/08/07	6	60.83	9	61.34	61.00	-3	7,403	-0.04%
2018/08/06	7	60.27	7	60.17	60.60	0	7,457	0.00%
2018/08/03	4	60.13	5	60.46	60.30	-1	7,509	-0.01%
2018/08/02	13	59.92	4	59.75	60.20	9	7,587	0.12%
2018/08/01	2	60.30	8	60.09	60.60	-6	7,627	-0.08%
2018/07/31	11	58.75	17	58.69	58.50	-6	7,749	-0.08%
2018/07/30	15	58.67	7	58.31	57.10	8	7,696	0.10%
2018/07/27	4	62.03	5	62.54	62.20	-1	7,659	-0.01%
2018/07/26	6	62.27	7	62.49	62.00	-1	7,659	-0.01%
2018/07/25	4	61.65	5	61.96	61.40	-1	7,631	-0.01%
2018/07/24	3	61.10	6	61.27	61.60	-3	7,564	-0.04%
2018/07/23	11	61.25	0	0.00	61.00	11	7,538	0.15%
2018/07/20	8	68.06	1	67.60	67.70	7	7,467	0.09%
2018/07/19	5	68.50	6	69.23	68.50	-1	7,479	-0.01%
2018/07/18	6	70.23	4	70.65	69.20	2	7,561	0.03%
2018/07/17	3	71.47	8	72.60	71.10	-5	7,634	-0.07%
2018/07/16	3	72.83	0	0.00	73.00	3	7,668	0.04%
2018/07/13	4	74.80	5	75.06	74.10	-1	7,717	-0.01%
2018/07/12	0	0.00	1	72.90	74.30	-1	7,777	-0.01%
2018/07/11	0	0.00	1	71.70	71.50	-1	7,951	-0.01%
2018/07/10	0	0.00	4	71.13	71.20	-4	8,152	-0.05%
2018/07/09	0	0.00	1	68.80	68.80	-1	8,229	-0.01%
2018/07/06	1	69.80	1	69.00	70.00	0	8,437	0.00%
2018/07/05	3	70.47	3	69.47	69.30	0	8,417	0.00%
2018/07/04	9	69.50	7	69.86	69.50	2	8,517	0.02%
2018/07/03	22	70.35	21	71.19	69.30	1	8,542	0.01%
2018/07/02	3	76.43	0	0.00	74.00	3	8,382	0.04%
2018/06/29	12	76.87	6	75.98	76.80	6	8,241	0.07%
2018/06/28	9	75.72	4	76.40	75.00	5	8,087	0.06%
2018/06/27	4	76.45	4	76.93	75.20	0	7,997	0.00%
2018/06/26	2	73.45	4	73.43	73.30	-2	7,753	-0.03%
2018/06/25	2	75.10	1	75.60	74.00	1	7,689	0.01%
2018/06/22	11	75.78	11	78.05	74.60	0	7,564	0.00%
2018/06/21	11	74.64	24	74.78	74.50	-13	7,364	-0.18%
2018/06/20	17	71.15	4	73.08	70.10	13	7,220	0.18%
2018/06/19	16	79.21	18	78.54	75.80	-2	6,988	-0.03%
2018/06/15	11	76.95	18	77.60	78.70	-7	6,386	-0.11%
2018/06/14	2	71.60	3	71.70	71.60	-1	5,697	-0.02%
2018/06/13	9	72.11	8	71.70	72.80	1	5,649	0.02%
2018/06/11	3	68.13	5	68.54	67.80	-2	5,399	-0.04%
2018/06/08	2	69.35	4	69.60	69.10	-2	5,381	-0.04%
2018/06/07	26	71.59	13	71.75	70.40	13	5,354	0.24%
2018/06/06	1	69.50	1	68.90	68.80	0	5,211	0.00%
2018/06/05	1	67.20	5	67.94	66.70	-4	5,110	-0.08%
2018/06/04	1	67.70	1	68.20	67.40	0	5,120	0.00%
2018/06/01	0	0.00	3	67.23	67.30	-3	5,098	-0.06%
2018/05/31	2	65.80	4	66.30	66.00	-2	5,079	-0.04%
2018/05/30	4	64.83	3	64.80	65.50	1	5,094	0.02%
2018/05/29	5	66.34	7	66.60	66.30	-2	5,095	-0.04%
2018/05/28	0	0.00	2	67.40	67.70	-2	5,067	-0.04%
2018/05/25	18	65.97	16	66.08	66.30	2	5,030	0.04%
2018/05/24	3	64.23	3	64.63	64.40	0	4,960	0.00%
2018/05/23	1	63.80	1	64.00	63.60	0	4,964	0.00%
2018/05/22	4	64.50	1	65.20	64.20	3	5,011	0.06%
2018/05/21	13	64.98	13	64.75	64.80	0	5,012	0.00%
2018/05/18	1	63.30	0	0.00	63.30	1	4,974	0.02%
2018/05/17	3	63.90	7	64.31	63.60	-4	5,028	-0.08%
2018/05/16	1	63.50	1	64.10	63.40	0	5,027	0.00%
2018/05/15	3	66.13	1	67.40	65.70	2	5,024	0.04%
2018/05/14	1	69.40	3	67.73	68.00	-2	5,097	-0.04%
2018/05/11	1	70.10	2	69.05	67.50	-1	5,060	-0.02%
2018/05/10	3	68.63	5	68.28	68.60	-2	5,084	-0.04%
2018/05/09	8	67.73	11	68.41	67.20	-3	5,131	-0.06%
2018/05/08	4	67.05	5	67.46	67.10	-1	5,160	-0.02%
2018/05/04	2	65.10	4	64.35	64.00	-2	5,382	-0.04%
2018/05/02	0	0.00	2	62.75	63.30	-2	5,381	-0.04%
2018/04/27	22	62.00	13	61.48	61.00	9	5,518	0.16%
2018/04/26	13	59.94	10	62.10	59.70	3	5,516	0.05%
2018/04/25	12	62.62	12	62.06	62.50	0	5,500	0.00%
2018/04/24	15	61.49	21	61.21	61.90	-6	5,534	-0.11%
2018/04/23	25	65.34	51	65.94	65.10	-26	5,446	-0.48%
2018/04/20	15	69.12	14	70.19	68.80	1	5,457	0.02%
2018/04/19	8	72.05	7	72.91	72.00	1	5,521	0.02%
2018/04/18	33	72.04	25	71.96	72.60	8	5,457	0.15%
2018/04/17	26	74.00	6	73.43	71.00	20	5,323	0.38%
2018/04/16	17	70.87	13	71.38	73.90	4	5,120	0.08%
2018/04/13	12	69.98	10	69.50	69.50	2	5,003	0.04%
2018/04/12	5	68.56	5	68.44	68.10	0	4,916	0.00%
2018/04/11	17	65.52	17	65.09	65.60	0	4,770	0.00%
2018/04/10	29	66.32	30	66.13	65.20	-1	4,870	-0.02%
2018/04/09	4	65.35	8	65.06	65.60	-4	4,948	-0.08%
2018/04/03	1	59.00	0	0.00	59.70	1	4,918	0.02%
2018/04/02	0	0.00	3	61.27	60.70	-3	4,969	-0.06%
2018/03/31	3	61.07	0	0.00	60.60	3	5,078	0.06%
2018/03/30	5	62.20	0	0.00	61.00	5	5,215	0.10%
2018/03/28	10	62.80	10	62.30	62.80	0	5,551	0.00%
2018/03/26	0	0.00	1	63.20	62.60	-1	5,896	-0.02%
2018/03/23	16	63.01	14	62.39	63.20	2	6,013	0.03%
2018/03/21	0	0.00	2	65.45	65.80	-2	6,585	-0.03%
2018/03/20	12	63.86	14	64.36	64.90	-2	6,685	-0.03%
2018/03/19	18	63.91	13	63.84	63.60	5	6,963	0.07%
2018/03/16	3	66.90	3	67.50	65.60	0	7,111	0.00%
2018/03/15	1	67.30	0	0.00	67.30	1	7,364	0.01%
2018/03/14	21	67.77	23	67.24	67.30	-2	7,818	-0.03%
2018/03/13	1	67.60	1	67.70	67.60	0	8,097	0.00%
2018/03/12	11	66.33	15	66.55	66.80	-4	8,360	-0.05%
2018/03/09	1	64.00	3	64.53	64.50	-2	8,627	-0.02%
2018/03/08	11	64.65	15	64.27	64.20	-4	9,055	-0.04%
2018/03/07	12	62.07	10	63.10	62.00	2	9,434	0.02%
2018/03/06	12	63.03	10	63.00	63.00	2	9,910	0.02%
2018/03/05	5	65.88	2	66.70	63.50	3	10,312	0.03%
2018/03/02	10	66.00	10	65.60	66.00	0	10,928	0.00%
2018/03/01	5	67.26	0	0.00	67.30	5	11,114	0.04%
2018/02/27	21	68.44	23	68.23	67.90	-2	11,471	-0.02%
2018/02/26	2	68.00	0	0.00	67.80	2	12,192	0.02%
2018/02/23	1	68.40	1	68.20	68.20	0	12,693	0.00%
2018/02/22	12	68.08	11	68.40	68.00	1	12,907	0.01%
2018/02/21	10	65.50	12	66.60	67.80	-2	12,973	-0.02%
2018/02/12	0	0.00	2	63.45	63.20	-2	13,107	-0.02%
2018/02/09	4	62.68	2	63.80	63.10	2	13,187	0.02%
2018/02/08	1	64.50	1	67.40	64.00	0	13,132	0.00%
2018/02/07	2	67.45	3	68.33	66.70	-1	13,079	-0.01%
2018/02/06	5	67.42	10	68.86	65.30	-5	13,028	-0.04%
2018/02/05	3	70.60	5	70.34	72.50	-2	12,926	-0.02%
2018/02/02	9	74.56	1	74.90	73.10	8	12,932	0.06%
2018/02/01	23	73.92	57	73.61	73.90	-34	12,910	-0.26%
2018/01/31	13	72.67	13	72.37	72.50	0	12,812	0.00%
2018/01/30	11	72.59	12	74.04	71.60	-1	12,766	-0.01%
2018/01/29	1	69.30	2	69.30	69.80	-1	12,415	-0.01%
2018/01/25	1	69.10	7	68.54	69.70	-6	12,866	-0.05%
2018/01/24	12	68.72	10	68.60	68.70	2	12,819	0.02%
2018/01/23	14	70.61	12	71.67	70.20	2	12,762	0.02%
2018/01/22	21	71.51	23	71.05	71.50	-2	12,869	-0.02%
2018/01/19	13	70.52	10	70.31	70.80	3	12,893	0.02%
2018/01/18	2	71.20	0	0.00	70.10	2	13,001	0.02%
2018/01/17	2	71.55	0	0.00	72.30	2	13,148	0.02%
2018/01/16	0	0.00	4	73.03	71.30	-4	13,100	-0.03%
2018/01/15	6	71.58	6	71.43	71.70	0	12,963	0.00%
2018/01/12	10	68.50	10	68.10	68.50	0	12,811	0.00%
2018/01/11	2	68.25	2	68.40	67.90	0	12,812	0.00%
2018/01/10	12	67.63	10	67.50	67.40	2	12,790	0.02%
2018/01/09	24	68.68	31	70.19	68.80	-7	12,750	-0.05%
2018/01/08	16	72.48	12	72.43	71.90	4	12,615	0.03%
2018/01/05	16	74.48	10	74.46	73.60	6	12,565	0.05%
2018/01/04	15	73.18	13	73.54	73.20	2	12,503	0.02%
2018/01/03	6	72.93	10	72.60	74.50	-4	12,357	-0.03%
2018/01/02	23	67.85	24	67.71	69.10	-1	12,118	-0.01%