宏捷科 (8086)-統一-台南券商分點個股進出

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
128.5
漲跌
▼1.5
漲幅
-1.15%
成交量
849張
產業
上櫃半導體類股
1336人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－統一-台南券商分點個股進出

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

統一-台南券商分點個股進出
統一-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	1	128.00	0	0.00	129.00	1	5,812	0.02%
2024/05/13	2	129.25	0	0.00	128.00	2	5,957	0.03%
2024/05/10	4	133.88	3	130.50	129.00	1	6,025	0.02%
2024/05/09	2	138.00	0	0.00	136.00	2	6,017	0.03%
2024/05/08	0	0.00	1	141.00	141.00	-1	6,125	-0.02%
2024/05/07	1	138.00	0	0.00	138.00	1	6,160	0.02%
2024/05/06	1	137.50	0	0.00	137.50	1	6,159	0.02%
2024/05/03	0.1	139.00	1	140.00	139.00	-0.9	6,128	-0.01%
2024/05/02	3	136.00	2	138.00	135.50	1	6,131	0.02%
2024/04/30	1	139.00	7	140.64	138.00	-6	6,128	-0.10%
2024/04/29	0	0.00	1	137.00	137.00	-1	6,095	-0.02%
2024/04/25	1	129.50	0	0.00	129.50	1	6,159	0.02%
2024/04/24	1	132.00	3	132.83	133.00	-2	6,199	-0.03%
2024/04/23	0	0.00	3	129.00	129.50	-3	6,231	-0.05%
2024/04/22	1	127.00	0	0.00	126.50	1	6,254	0.02%
2024/04/19	0	131.50	0	0.00	130.50	0	6,244	0.00%
2024/04/18	0	0.00	2	136.50	136.00	-2	6,235	-0.03%
2024/04/16	1	131.50	2	132.00	132.00	-1	6,267	-0.02%
2024/04/12	1	142.00	0	0.00	139.50	1	6,300	0.02%
2024/04/11	3	142.50	2	141.00	142.00	1	6,385	0.02%
2024/04/10	1	145.00	0	0.00	145.50	1	6,613	0.02%
2024/04/08	1	149.50	0	0.00	146.00	1	6,701	0.01%
2024/04/03	24	153.85	24	151.04	153.00	0	6,653	0.00%
2024/04/02	5	150.00	0	0.00	150.00	5	6,505	0.08%
2024/04/01	6	146.00	0	0.00	146.00	6	6,500	0.09%
2024/03/28	0	0.00	1	144.00	143.00	-1	6,631	-0.02%
2024/03/27	2	147.00	2	150.00	147.50	0	6,657	0.00%
2024/03/26	3	151.17	2	155.75	148.00	1	6,672	0.01%
2024/03/25	2	153.50	13	156.54	154.00	-11	6,721	-0.16%
2024/03/21	3	147.00	2	147.75	146.50	1	6,791	0.01%
2024/03/20	15	150.97	0	0.00	148.00	15	6,725	0.22%
2024/03/19	6	159.00	3	158.67	158.00	3	6,646	0.05%
2024/03/18	1	157.00	5	158.70	158.00	-4	6,507	-0.06%
2024/03/15	1	156.00	6	152.58	153.50	-5	6,533	-0.08%
2024/03/13	1	155.50	0	0.00	153.50	1	6,499	0.02%
2024/03/12	8	157.25	5	159.20	157.50	3	6,554	0.05%
2024/03/11	2	153.49	3	155.17	154.50	-1	6,616	-0.02%
2024/03/08	1	150.50	0	0.00	148.00	1	6,843	0.01%
2024/03/07	9	160.67	5.1	156.74	155.50	4	6,863	0.06%
2024/03/06	14	153.79	17	155.15	156.50	-3	6,810	-0.04%
2024/03/05	9.1	154.91	12.1	155.49	153.00	-3	7,132	-0.04%
2024/03/04	1	151.00	2	149.50	149.50	-1	6,935	-0.01%
2024/03/01	8	148.56	11	146.23	149.00	-3	7,028	-0.04%
2024/02/29	0	0.00	1	139.00	141.50	-1	7,376	-0.01%
2024/02/27	0	0.00	7	141.50	137.50	-7	7,583	-0.09%
2024/02/26	10	141.50	0	0.00	141.50	10	7,726	0.13%
2024/02/23	2	143.75	2	143.50	142.00	0	7,717	0.00%
2024/02/22	5.1	148.08	8	150.19	145.50	-3	7,700	-0.04%
2024/02/21	9	149.00	7.1	147.80	147.50	1.9	7,663	0.02%
2024/02/20	10.1	145.04	26.2	145.14	143.50	-16.1	7,390	-0.22%
2024/02/19	4	140.75	14.1	143.14	146.00	-10.1	7,152	-0.14%
2024/02/16	4	130.00	5	131.40	133.00	-1	6,911	-0.01%
2024/02/15	2	129.50	2.2	131.00	131.00	-0.2	6,907	0.00%
2024/02/05	6	127.83	4	128.13	127.50	2	6,912	0.03%
2024/02/02	6	124.75	4	126.00	123.00	2	7,017	0.03%
2024/02/01	4	124.50	1	124.00	124.50	3	7,181	0.04%
2024/01/31	19.2	123.61	0	0.00	124.00	19.2	7,284	0.26%
2024/01/30	2	116.75	2	117.50	121.00	0	7,457	0.00%
2024/01/29	0.2	118.50	0	0.00	117.00	0.2	7,574	0.00%
2024/01/26	0	0.00	2	117.50	117.00	-2	7,741	-0.03%
2024/01/25	0	116.00	0	0.00	115.50	0	7,829	0.00%
2024/01/19	2	114.00	2	114.50	115.00	0	8,337	0.00%
2024/01/18	1	116.00	1	113.00	113.00	0	8,290	0.00%
2024/01/16	4	115.00	6	116.33	116.50	-2	8,224	-0.02%
2024/01/11	2	114.00	4.2	114.76	114.50	-2.2	8,179	-0.03%
2024/01/09	3	119.50	0	0.00	117.00	3	8,130	0.04%
2024/01/05	2	117.75	0	0.00	117.00	2	8,054	0.02%
2024/01/04	6	119.01	0	0.00	118.50	6	7,944	0.08%
2024/01/03	6	120.17	0	0.00	120.00	6	7,701	0.08%
2024/01/02	2	130.00	0	0.00	129.00	2	7,612	0.03%
2023/12/29	0	0.00	1	131.00	131.00	-1	7,661	-0.01%
2023/12/28	1	130.00	1	128.00	128.00	0	7,880	0.00%
2023/12/27	0	0.00	2	131.50	132.00	-2	7,841	-0.03%
2023/12/26	4	129.38	1	130.00	130.00	3	7,810	0.04%
2023/12/25	5	127.50	6	129.50	129.50	-1	7,736	-0.01%
2023/12/22	4	121.75	4	124.50	123.50	0	7,629	0.00%
2023/12/21	2	119.99	0	0.00	119.00	2	7,557	0.03%
2023/12/19	3	125.00	1	124.00	122.50	2	7,433	0.03%
2023/12/15	1	136.50	6	135.00	134.50	-5	7,320	-0.07%
2023/12/12	1	140.00	2	139.00	138.00	-1	7,399	-0.01%
2023/12/11	2	139.50	2	141.25	140.50	0	7,360	0.00%
2023/12/08	6	141.17	6	139.33	139.00	0	7,394	0.00%
2023/12/07	2	138.50	2	142.50	137.50	0	7,512	0.00%
2023/12/06	1	140.50	2	141.75	142.00	-1	7,637	-0.01%
2023/12/05	5	135.80	6	139.92	139.00	-1	7,538	-0.01%
2023/12/04	7	139.50	9	139.83	139.50	-2	7,401	-0.03%
2023/12/01	6	137.42	5	137.40	137.50	1	7,428	0.01%
2023/11/30	9	138.33	10.2	138.07	139.00	-1.2	7,508	-0.02%
2023/11/29	0	0.00	4	129.00	130.50	-4	7,336	-0.05%
2023/11/28	3	125.50	3	126.83	127.50	0	7,309	0.00%
2023/11/27	10	129.30	1	136.00	125.50	9	7,161	0.13%
2023/11/24	9	135.00	14	136.11	139.00	-5	6,737	-0.07%
2023/11/22	2	123.25	0	0.00	122.50	2	6,286	0.03%
2023/11/21	1	123.50	0	0.00	124.00	1	6,247	0.02%
2023/11/20	2	123.75	0	0.00	123.00	2	6,208	0.03%
2023/11/17	1	127.00	0	0.00	127.00	1	6,142	0.02%
2023/11/16	1	128.50	1	129.50	129.50	0	6,124	0.00%
2023/11/15	2	132.00	2	129.50	129.00	0	6,074	0.00%
2023/11/13	9	132.22	7	130.57	131.00	2	5,958	0.03%
2023/11/10	1	131.50	15	130.27	132.00	-14	5,855	-0.24%
2023/11/09	6	128.42	21	125.60	129.50	-15	5,621	-0.27%
2023/11/08	10	122.20	7	122.43	123.00	3	5,388	0.06%
2023/11/07	8	120.81	15.3	121.63	120.00	-7.3	5,235	-0.14%
2023/11/06	0	0.00	11.1	116.78	116.50	-11.1	4,945	-0.22%
2023/11/03	1	112.50	1	114.50	112.00	0	4,829	0.00%
2023/11/02	1	112.50	1	112.00	112.00	0	4,675	0.00%
2023/11/01	37	111.57	0	0.00	112.50	37	4,719	0.78%
2023/10/31	5	109.20	48.1	111.83	112.50	-43.1	4,614	-0.93%
2023/10/30	3	103.17	0.1	103.00	102.50	3	4,409	0.07%
2023/10/27	0	0.00	5	97.40	95.80	-5	4,291	-0.12%
2023/10/25	9	99.98	0	0.00	99.80	9	4,325	0.21%
2023/10/24	2	97.60	0	0.00	97.50	2	4,317	0.05%
2023/10/19	2	103.50	0	0.00	101.50	2	4,417	0.05%
2023/10/18	0	0.00	1	105.50	104.50	-1	4,446	-0.02%
2023/10/17	2	105.00	0	0.00	104.50	2	4,526	0.04%
2023/10/16	0	0.00	4	106.50	107.50	-4	4,590	-0.09%
2023/10/13	4	106.50	4	108.00	106.50	0	4,614	0.00%
2023/10/12	1	105.00	2	106.25	107.50	-1	4,638	-0.02%
2023/10/11	4	105.25	0	0.00	104.50	4	4,650	0.09%
2023/10/05	6	108.08	5	108.60	107.50	1	4,711	0.02%
2023/10/04	14	113.14	7	112.21	109.00	7	4,741	0.15%
2023/10/02	5	110.10	2	111.00	109.50	3	4,710	0.06%
2023/09/28	2	108.50	0	0.00	107.50	2	4,924	0.04%
2023/09/27	2	108.00	0	0.00	108.00	2	5,086	0.04%
2023/09/26	1	110.50	1	111.50	108.50	0	5,103	0.00%
2023/09/25	0	0.00	1	111.00	111.00	-1	5,119	-0.02%
2023/09/22	7	111.29	6	110.42	111.50	1	5,146	0.02%
2023/09/21	1	110.50	0	0.00	110.50	1	5,139	0.02%
2023/09/20	0	0.00	4	112.00	112.50	-4	5,107	-0.08%
2023/09/19	1	118.50	0	0.00	113.50	1	5,073	0.02%
2023/09/15	6	117.75	6.2	117.08	117.00	-0.2	4,928	0.00%
2023/09/14	9	117.94	9	119.56	118.00	0	4,887	0.00%
2023/09/13	9	119.05	10	117.75	118.00	-1	4,824	-0.02%
2023/09/12	6	120.17	9	120.28	120.50	-3	4,754	-0.06%
2023/09/11	14	119.00	6	119.67	117.50	8	4,616	0.17%
2023/09/08	3	114.33	3	115.83	116.50	0	4,370	0.00%
2023/09/07	24.1	117.20	21	116.29	115.00	3.1	4,311	0.07%
2023/09/06	10	113.40	10	114.70	114.00	0	4,118	0.00%
2023/09/05	6	112.00	9.3	111.95	112.00	-3.3	3,955	-0.08%
2023/09/04	18	102.72	28	107.14	110.00	-10	3,740	-0.27%
2023/09/01	0	0.00	14	99.85	100.00	-14	3,578	-0.39%
2023/08/31	0.1	96.90	0	0.00	97.00	0.1	3,519	0.00%
2023/08/30	2.1	97.10	1	97.40	97.70	1.1	3,555	0.03%
2023/08/24	3	94.73	0	0.00	94.40	3	3,576	0.08%
2023/08/23	1	93.20	1	93.90	94.60	0	3,561	0.00%
2023/08/22	2	88.40	0	0.00	90.40	2	3,524	0.06%
2023/08/18	0	88.90	0	0.00	87.50	0	3,505	0.00%
2023/08/17	0	89.90	1	87.10	89.90	-1	3,515	-0.03%
2023/08/16	1	89.00	0	0.00	88.90	1	3,512	0.03%
2023/08/14	0	90.70	0	0.00	89.50	0	3,488	0.00%
2023/08/11	0	92.80	0	0.00	91.80	0	3,487	0.00%
2023/08/10	0	0.00	1	94.50	93.60	-1	3,487	-0.03%
2023/08/09	3	96.73	1	94.90	94.90	2	3,499	0.06%
2023/08/08	1	98.80	1	99.50	99.20	0	3,431	0.00%
2023/08/07	2	99.60	2	100.50	100.00	0	3,397	0.00%
2023/08/04	1	98.40	3	98.20	99.50	-2	3,254	-0.06%
2023/07/28	1	91.90	0	0.00	91.60	1	3,081	0.03%
2023/07/26	2	91.60	2	93.28	90.00	0	3,101	0.00%
2023/07/25	5	95.64	6	96.23	95.50	-1	3,086	-0.03%
2023/07/24	4	97.98	4	98.21	95.90	0	3,095	0.00%
2023/07/21	5	97.94	3	98.23	97.50	2	3,030	0.07%
2023/07/20	4	99.68	5	100.06	100.00	-1	3,024	-0.03%
2023/07/19	2	100.25	3	98.80	96.20	-1	2,932	-0.03%
2023/07/14	3	98.10	3.2	98.62	97.60	-0.2	2,935	-0.01%
2023/07/13	7	99.03	5	99.12	97.60	2	2,963	0.07%
2023/07/12	1	104.50	2	100.70	99.20	-1	2,963	-0.03%
2023/07/11	8.2	102.46	2	101.50	103.00	6.2	2,923	0.21%
2023/07/10	1	100.00	0	0.00	99.90	1	2,853	0.04%
2023/07/06	0	0.00	6	98.82	101.00	-6	2,753	-0.22%
2023/07/05	3	96.93	4	95.15	93.90	-1	2,569	-0.04%
2023/07/03	11	91.15	10	90.30	91.30	1	2,511	0.04%
2023/06/30	2	91.00	1	91.20	90.30	1	2,543	0.04%
2023/06/29	1	87.30	1	87.90	88.50	0	2,648	0.00%
2023/06/28	2	87.75	3	87.73	88.00	-1	2,944	-0.03%
2023/06/27	2	86.15	3	87.37	86.00	-1	3,058	-0.03%
2023/06/26	1	87.40	0	0.00	86.30	1	3,127	0.03%
2023/06/21	1	87.20	0	0.00	87.10	1	3,190	0.03%
2023/06/16	10	90.80	10	91.80	90.50	0	3,177	0.00%
2023/06/15	1	92.00	2	91.30	92.00	-1	3,176	-0.03%
2023/06/14	1	88.80	2	89.75	88.60	-1	3,176	-0.03%
2023/06/08	8	91.16	0	0.00	90.10	8	3,136	0.26%
2023/06/06	2	88.70	4	89.58	89.60	-2	2,970	-0.07%
2023/06/05	5.1	88.91	2	89.80	90.00	3.1	2,919	0.11%
2023/05/31	1	83.90	1	82.60	82.90	0	2,754	0.00%
2023/05/29	1.1	82.10	0	0.00	81.70	1.1	2,708	0.04%
2023/05/25	10	80.10	10	81.20	80.00	0	2,704	0.00%
2023/05/23	1	82.30	1	81.50	81.00	0	2,793	0.00%
2023/05/22	0.1	79.70	0	0.00	80.20	0.1	2,834	0.00%
2023/05/19	10	78.00	10	78.20	78.00	0	2,833	0.00%
2023/05/18	10.1	78.00	10	77.70	78.00	0.1	2,834	0.00%
2023/05/17	0	0.00	1	77.80	77.40	-1	2,828	-0.04%
2023/05/15	1.1	76.20	1	76.50	76.80	0.1	2,805	0.00%
2023/05/12	1	78.70	1	79.40	79.30	0	2,795	0.00%
2023/05/11	1	79.00	1	78.70	78.70	0	2,804	0.00%
2023/05/10	0	79.80	0	0.00	80.40	0	2,821	0.00%
2023/05/05	20.2	80.60	20	81.50	80.10	0.2	2,834	0.01%
2023/05/04	20.1	81.20	20	82.30	81.20	0.1	2,828	0.00%
2023/04/26	1	82.59	0	0.00	82.00	1	2,971	0.03%
2023/04/25	1	86.20	1	86.00	83.00	0	2,969	0.00%
2023/04/21	20	89.40	20	92.53	89.00	0	2,953	0.00%
2023/04/18	1.1	94.10	0	0.00	93.00	1.1	3,004	0.04%
2023/04/17	0	0.00	5	93.04	93.90	-5	3,010	-0.17%
2023/04/13	5.1	90.50	1	93.40	90.40	4.1	2,945	0.14%
2023/04/11	20.9	93.69	20	93.79	93.70	0.9	2,871	0.03%
2023/04/10	1	91.50	1	90.90	91.00	0	2,772	0.00%
2023/04/07	8	91.60	8	90.70	90.60	0	2,734	0.00%
2023/04/06	1	86.70	1	87.20	89.00	0	2,638	0.00%
2023/03/31	0	0.00	2	85.80	87.20	-2	2,585	-0.08%
2023/03/30	2	86.90	2	87.30	87.80	0	2,526	0.00%
2023/03/29	2	86.90	3	86.87	85.10	-1	2,387	-0.04%
2023/03/28	1	81.40	0	0.00	82.30	1	2,095	0.05%
2023/03/27	0	0.00	1	80.00	82.80	-1	1,974	-0.05%
2023/03/10	0	0.00	1	77.50	75.30	-1	1,871	-0.05%
2023/03/08	0	0.00	1	78.10	78.90	-1	1,918	-0.05%
2023/03/07	1	78.70	0	0.00	78.50	1	1,953	0.05%
2023/03/02	0	0.00	2	76.60	76.60	-2	2,322	-0.09%
2023/03/01	2	76.60	0	0.00	77.10	2	2,428	0.08%
2023/02/20	0	0.00	31	79.38	81.00	-31	2,353	-1.32%
2023/02/08	0	0.00	1	78.80	78.80	-1	2,417	-0.04%
2023/02/06	0	0.00	1	76.60	76.70	-1	2,413	-0.04%
2023/02/03	12	76.27	0	0.00	75.60	12	2,440	0.49%
2023/02/02	5	78.40	0	0.00	78.40	5	2,458	0.20%
2023/02/01	16	78.17	0	0.00	77.90	16	2,486	0.64%
2023/01/31	1	78.90	3	79.33	79.50	-2	2,460	-0.08%
2023/01/30	2	75.70	6	79.40	79.90	-4	2,435	-0.16%
2023/01/17	0	0.00	7	73.89	74.20	-7	2,326	-0.30%
2023/01/16	1	70.80	0	0.00	69.90	1	2,254	0.04%
2023/01/13	3	71.63	0	0.00	70.50	3	2,238	0.13%
2023/01/12	0	0.00	1	73.10	72.50	-1	2,229	-0.04%
2023/01/11	0	0.00	1	74.20	74.10	-1	2,223	-0.04%
2023/01/10	5	74.40	2	74.20	74.20	3	2,221	0.14%
2023/01/09	4	76.55	2	76.10	75.20	2	2,193	0.09%
2023/01/06	0	0.00	4	72.65	73.10	-4	2,076	-0.19%
2023/01/05	4	72.08	1	74.40	71.90	3	2,069	0.14%
2022/12/29	0	0.00	1	68.40	69.10	-1	2,026	-0.05%
2022/12/27	1	68.20	0	0.00	68.20	1	2,079	0.05%
2022/12/13	1	71.30	0	0.00	71.10	1	2,120	0.05%
2022/12/02	1	75.80	0	0.00	76.10	1	2,032	0.05%
2022/11/30	1	77.40	0	0.00	75.40	1	1,996	0.05%
2022/11/25	2	80.30	3	80.27	79.30	-1	1,999	-0.05%
2022/11/24	1	76.60	1	76.70	81.50	0	2,007	0.00%
2022/11/23	22	73.14	23	74.07	75.50	-1	1,717	-0.06%
2022/11/21	1	68.80	0	0.00	67.60	1	1,615	0.06%
2022/11/11	0	0.00	1	66.00	65.80	-1	1,720	-0.06%
2022/11/10	1	67.00	0	0.00	66.90	1	1,656	0.06%
2022/11/01	1	61.60	1	62.20	63.10	0	1,571	0.00%
2022/10/31	1	61.10	1	61.60	61.80	0	1,530	0.00%
2022/10/19	0	0.00	1	61.50	60.60	-1	1,494	-0.07%
2022/10/17	1	60.00	1	56.90	60.50	0	1,477	0.00%
2022/10/14	1	56.90	0	0.00	58.70	1	1,464	0.07%
2022/10/13	0	0.00	1	56.00	55.20	-1	1,456	-0.07%
2022/09/29	0	0.00	4	60.50	60.20	-4	1,383	-0.29%
2022/09/26	0	0.00	1	68.00	66.10	-1	1,423	-0.07%
2022/09/23	1	71.10	0	0.00	70.20	1	1,429	0.07%
2022/09/22	0	0.00	1	68.60	71.50	-1	1,445	-0.07%
2022/09/16	2	75.60	1	75.80	74.50	1	1,459	0.07%
2022/09/14	0	0.00	1	75.00	75.60	-1	1,480	-0.07%
2022/09/13	0	0.00	4	76.60	76.20	-4	1,498	-0.27%
2022/09/05	0	0.00	2	77.35	78.00	-2	1,578	-0.13%
2022/09/01	8	81.71	17	82.08	80.80	-9	1,578	-0.57%
2022/08/31	1	81.30	1	79.60	82.00	0	1,524	0.00%
2022/08/29	0	0.00	2	74.60	74.90	-2	1,447	-0.14%
2022/08/26	1	77.40	0	0.00	77.60	1	1,501	0.07%
2022/08/25	1	78.00	0	0.00	77.00	1	1,506	0.07%
2022/08/24	25	81.06	25	79.55	77.20	0	1,540	0.00%
2022/08/23	2	80.85	3	79.57	82.00	-1	1,536	-0.07%
2022/08/19	2	76.90	0	0.00	76.70	2	1,507	0.13%
2022/08/18	2	76.60	0	0.00	76.60	2	1,507	0.13%
2022/08/11	0	0.00	1	74.60	73.50	-1	1,545	-0.06%
2022/08/10	1	71.00	0	0.00	70.80	1	1,578	0.06%
2022/08/03	1	72.80	0	0.00	71.30	1	1,638	0.06%
2022/07/29	0	0.00	1	71.70	72.10	-1	1,696	-0.06%
2022/07/28	1	70.60	0	0.00	70.50	1	1,747	0.06%
2022/07/27	1	68.40	1	70.20	70.90	0	1,751	0.00%
2022/07/25	0	0.00	8	77.00	77.50	-8	1,713	-0.47%
2022/07/22	1	77.60	2	77.75	77.60	-1	1,727	-0.06%
2022/07/20	1	75.30	0	0.00	76.40	1	1,792	0.06%
2022/07/18	1	74.00	0	0.00	74.30	1	1,826	0.05%
2022/07/13	1	70.80	1	71.20	69.30	0	1,821	0.00%
2022/07/12	1	67.80	1	68.70	68.60	0	1,825	0.00%
2022/07/11	8	71.90	15	71.27	71.40	-7	1,825	-0.38%
2022/07/07	2	66.50	0	0.00	69.10	2	1,815	0.11%
2022/07/06	0	0.00	1	67.10	66.10	-1	1,824	-0.05%
2022/07/04	1	73.20	0	0.00	72.00	1	1,807	0.06%
2022/07/01	1	77.10	0	0.00	77.10	1	1,816	0.06%
2022/06/24	1	81.80	0	0.00	82.20	1	1,808	0.06%
2022/06/20	1	82.40	1	80.40	79.50	0	1,819	0.00%
2022/06/17	1	82.40	0	0.00	82.60	1	1,799	0.06%
2022/06/16	7	89.03	0	0.00	86.20	7	1,825	0.38%
2022/06/13	0	0.00	1	90.10	88.10	-1	1,867	-0.05%
2022/06/10	0	0.00	1	93.00	93.40	-1	1,872	-0.05%
2022/06/09	3	94.20	1	93.70	93.70	2	1,920	0.10%
2022/06/08	1	93.00	3	93.10	92.90	-2	1,988	-0.10%
2022/06/07	0	0.00	1	94.50	94.60	-1	1,983	-0.05%
2022/06/06	0	0.00	2	95.70	96.70	-2	1,972	-0.10%
2022/06/01	10	96.32	1	96.10	95.40	9	1,958	0.46%
2022/05/31	2	94.05	9	94.16	94.40	-7	1,934	-0.36%
2022/05/18	1	88.10	1	89.20	88.00	0	2,001	0.00%
2022/05/17	1	85.10	3	86.60	88.80	-2	1,971	-0.10%
2022/05/16	8	83.45	8	83.60	82.00	0	1,938	0.00%
2022/05/12	8	82.80	8	83.40	81.30	0	2,035	0.00%
2022/05/11	1	83.30	0	0.00	83.40	1	2,082	0.05%
2022/05/06	7	82.29	0	0.00	82.10	7	2,175	0.32%
2022/05/05	3	82.90	3	83.30	85.30	0	2,191	0.00%
2022/05/04	0	0.00	1	84.10	84.30	-1	2,143	-0.05%
2022/04/29	1	85.00	0	0.00	84.00	1	2,152	0.05%
2022/04/25	0	0.00	7	91.50	92.10	-7	2,135	-0.33%
2022/04/20	4	90.90	0	0.00	90.60	4	2,184	0.18%
2022/04/19	6	92.80	0	0.00	91.40	6	2,299	0.26%
2022/04/14	1	97.60	10	97.80	97.80	-9	2,434	-0.37%
2022/04/13	0	0.00	0.2	98.00	98.00	-0.2	2,452	-0.01%
2022/04/12	1	96.40	0	0.00	97.60	1	2,501	0.04%
2022/04/08	0	0.00	1	95.30	97.60	-1	2,513	-0.04%
2022/04/07	1.1	95.94	0	0.00	95.70	1.1	2,509	0.04%
2022/03/31	0	0.00	1	100.50	100.50	-1	2,508	-0.04%
2022/03/28	1	100.50	0	0.00	101.50	1	2,593	0.04%
2022/03/25	0	0.00	1	102.50	103.00	-1	2,609	-0.04%
2022/03/24	1	101.00	0	0.00	102.00	1	2,627	0.04%
2022/03/21	0.1	102.00	0	0.00	101.50	0.1	2,741	0.00%
2022/03/18	1	102.50	1	102.50	102.50	0	2,723	0.00%
2022/03/17	0.1	99.98	0	0.00	101.50	0.1	2,748	0.00%
2022/03/16	0	0.00	4	95.65	98.00	-4	2,722	-0.15%
2022/03/15	0.1	95.30	2	94.80	93.50	-2	2,697	-0.07%
2022/03/14	1.1	97.10	0	0.00	97.70	1.1	2,684	0.04%
2022/03/11	1.1	99.39	0	0.00	98.20	1.1	2,642	0.04%
2022/03/10	1	103.00	0	0.00	103.00	1	2,574	0.04%
2022/03/08	1	100.50	1	102.00	99.60	0	2,604	0.00%
2022/03/07	1	100.50	0	0.00	101.50	1	2,589	0.04%
2022/03/04	1	105.50	1	107.50	106.00	0	2,595	0.00%
2022/03/03	0	0.00	1	111.50	110.00	-1	2,628	-0.04%
2022/02/25	1	103.00	0	0.00	101.50	1	2,676	0.04%
2022/02/24	2	102.75	0	0.00	101.00	2	2,723	0.07%
2022/02/22	2	105.50	1	108.00	104.50	1	2,759	0.04%
2022/02/18	1	109.00	1	109.50	110.00	0	2,858	0.00%
2022/02/16	2	109.25	0	0.00	109.00	2	2,929	0.07%
2022/02/14	1	108.50	0	0.00	108.50	1	2,902	0.03%
2022/02/11	3	113.33	0	0.00	113.50	3	2,876	0.10%
2022/02/09	2	112.00	0	0.00	114.50	2	2,845	0.07%
2022/01/21	1	117.00	0	0.00	117.00	1	3,215	0.03%
2022/01/19	0	0.00	2	120.25	119.50	-2	3,567	-0.06%
2022/01/12	6	119.67	1	119.50	119.00	5	3,707	0.13%
2022/01/11	2	126.75	0	0.00	125.50	2	3,610	0.06%
2022/01/07	3	130.33	2	130.50	130.50	1	3,580	0.03%
2022/01/06	2	136.00	2	136.00	136.00	0	3,506	0.00%
2022/01/05	0	0.00	1	140.50	138.50	-1	3,510	-0.03%
2021/12/30	0	0.00	10	142.00	142.00	-10	3,549	-0.28%
2021/12/27	1	142.00	0	0.00	142.50	1	3,682	0.03%
2021/12/23	1	141.50	2	141.00	141.00	-1	3,746	-0.03%
2021/12/22	1	139.00	0	0.00	139.50	1	3,769	0.03%
2021/12/21	0	0.00	2	135.75	137.50	-2	3,741	-0.05%
2021/12/20	50	133.50	0	0.00	133.50	50	3,731	1.34%
2021/12/17	14	136.46	0	0.00	137.50	14	3,723	0.38%
2021/12/16	1	141.50	0	0.00	142.50	1	3,647	0.03%
2021/12/15	1	140.00	0	0.00	140.00	1	3,687	0.03%
2021/12/14	1	140.00	0	0.00	139.50	1	3,746	0.03%
2021/12/10	1	141.50	4	141.50	141.50	-3	4,011	-0.07%
2021/12/09	2	144.50	5	145.00	144.00	-3	4,040	-0.07%
2021/12/08	5	145.70	0	0.00	145.00	5	4,087	0.12%
2021/12/06	51	144.99	0	0.00	144.00	51	4,114	1.24%
2021/12/01	0	0.00	2	146.00	146.50	-2	4,262	-0.05%
2021/11/30	2	148.75	1	147.00	147.00	1	4,382	0.02%
2021/11/29	3	146.67	1	149.50	147.00	2	4,439	0.05%
2021/11/26	3	143.67	1	144.50	145.00	2	4,498	0.04%
2021/11/25	0	0.00	1	151.00	148.00	-1	4,473	-0.02%
2021/11/24	1	149.00	0	0.00	149.00	1	4,490	0.02%
2021/11/23	1	152.00	11	153.73	151.00	-10	4,467	-0.22%
2021/11/19	1	156.00	0	0.00	156.00	1	4,636	0.02%
2021/11/18	11	155.41	11	157.00	156.00	0	4,675	0.00%
2021/11/17	12	155.88	7	156.14	157.50	5	4,698	0.11%
2021/11/16	4	153.88	4	154.50	154.50	0	4,643	0.00%
2021/11/15	1	152.00	11	153.05	151.50	-10	4,594	-0.22%
2021/11/12	2	152.50	0	0.00	152.50	2	4,614	0.04%
2021/11/11	3	150.67	0	0.00	150.00	3	4,616	0.06%
2021/11/09	0	0.00	1	149.00	148.50	-1	4,682	-0.02%
2021/11/08	1	149.00	0	0.00	149.00	1	4,654	0.02%
2021/11/05	1	150.50	1	148.00	152.00	0	4,661	0.00%
2021/11/04	2	150.25	1	150.50	150.00	1	4,693	0.02%
2021/11/03	13	155.81	6	156.58	155.00	7	4,630	0.15%
2021/11/02	14	157.25	1	156.50	154.00	13	4,621	0.28%
2021/11/01	1	161.00	10	160.50	161.00	-9	4,584	-0.20%
2021/10/29	12	163.17	2	165.00	159.50	10	4,642	0.22%
2021/10/28	2	159.00	17	159.32	158.50	-15	4,492	-0.33%
2021/10/27	29	157.43	19.3	158.79	161.50	9.7	4,457	0.22%
2021/10/26	8	149.25	7	148.79	149.00	1	4,249	0.02%
2021/10/22	2	143.00	2	139.00	140.00	0	4,315	0.00%
2021/10/19	0	0.00	4	142.00	143.00	-4	4,470	-0.09%
2021/10/18	1	140.50	1	138.50	139.00	0	4,745	0.00%
2021/10/12	4.3	138.59	0	0.00	136.50	4.3	5,191	0.08%
2021/10/08	3	142.50	5	144.50	142.00	-2	5,281	-0.04%
2021/10/07	1	143.00	0	0.00	141.50	1	5,378	0.02%
2021/10/06	4	136.50	4	140.00	137.50	0	5,607	0.00%
2021/10/05	1	131.00	0	0.00	138.50	1	5,874	0.02%
2021/10/04	0	0.00	2	132.50	132.00	-2	6,024	-0.03%
2021/10/01	2	135.00	0	0.00	136.50	2	6,243	0.03%
2021/09/29	2	139.75	0	0.00	140.50	2	6,543	0.03%
2021/09/28	1	148.50	0	0.00	148.00	1	6,625	0.02%
2021/09/23	4	150.38	2	150.00	150.00	2	6,992	0.03%
2021/09/17	0	0.00	2	150.00	150.50	-2	7,006	-0.03%
2021/09/16	2	146.50	0	0.00	144.50	2	7,056	0.03%
2021/09/15	8	149.81	5	153.50	150.00	3	7,098	0.04%
2021/09/14	4	160.50	4	157.25	159.50	0	7,042	0.00%
2021/09/13	5	157.90	4.1	164.15	157.00	0.9	7,067	0.01%
2021/09/10	0.1	164.00	0	0.00	163.50	0.1	7,043	0.00%
2021/09/09	1	165.50	0	0.00	165.00	1	7,066	0.01%
2021/09/08	0	0.00	1	163.00	164.00	-1	7,095	-0.01%
2021/09/07	1	170.00	2	164.75	165.00	-1	7,193	-0.01%
2021/09/03	4	174.63	3	180.00	174.00	1	7,311	0.01%
2021/09/02	0	0.00	1	174.50	175.00	-1	7,603	-0.01%
2021/09/01	5	173.80	8	173.63	175.00	-3	7,580	-0.04%
2021/08/31	3	167.00	0	0.00	168.50	3	7,481	0.04%
2021/08/30	0	0.00	1	168.00	166.00	-1	7,499	-0.01%
2021/08/27	1	170.50	6	170.08	170.50	-5	7,502	-0.07%
2021/08/26	2	172.00	5	168.80	170.50	-3	7,514	-0.04%
2021/08/25	4	166.25	6	167.75	170.00	-2	7,537	-0.03%
2021/08/24	0.4	155.00	4	159.63	162.00	-3.6	7,398	-0.05%
2021/08/23	1	154.00	2	152.50	155.00	-1	7,405	-0.01%
2021/08/20	2	144.50	0	0.00	145.00	2	7,416	0.03%
2021/08/17	0	0.00	1	147.00	145.50	-1	7,965	-0.01%
2021/08/16	1	139.00	0.3	143.00	147.50	0.7	7,970	0.01%
2021/08/13	9	149.11	5	145.50	145.00	4	7,943	0.05%
2021/08/11	3	152.00	0	0.00	152.00	3	8,010	0.04%
2021/08/10	6	156.17	6	155.08	154.00	0	8,085	0.00%
2021/08/09	1	162.00	1	159.00	158.50	0	8,142	0.00%
2021/08/06	4	162.13	7	164.29	162.50	-3	8,227	-0.04%
2021/08/05	8	162.63	0	0.00	163.50	8	8,291	0.10%
2021/08/04	6	165.42	3	165.83	165.50	3	8,341	0.04%
2021/08/03	2	162.50	0	0.00	162.00	2	8,289	0.02%
2021/08/02	1	161.00	0	0.00	161.50	1	8,306	0.01%
2021/07/30	1	164.00	0	0.00	164.00	1	8,322	0.01%
2021/07/29	5	164.50	6	164.42	167.00	-1	8,323	-0.01%
2021/07/28	8	166.56	5	157.50	165.00	3	8,391	0.04%
2021/07/27	0	0.00	1	172.00	169.50	-1	8,463	-0.01%
2021/07/26	2	175.25	1	177.50	177.50	1	8,524	0.01%
2021/07/23	2	175.50	3	185.00	176.00	-1	8,542	-0.01%
2021/07/22	5	184.80	0	0.00	183.50	5	8,500	0.06%
2021/07/21	1	183.50	6	184.17	187.50	-5	8,323	-0.06%
2021/07/20	2	174.75	1	184.00	173.50	1	8,132	0.01%
2021/07/19	0	0.00	1	179.00	181.00	-1	8,090	-0.01%
2021/07/16	1	180.00	16	182.31	178.00	-15	8,076	-0.19%
2021/07/15	20	185.88	6	184.50	186.00	14	8,031	0.17%
2021/07/14	1	186.00	3	183.83	187.00	-2	7,974	-0.03%
2021/07/13	5	184.80	5.6	188.48	181.50	-0.6	7,875	-0.01%
2021/07/12	8	180.38	14	180.79	187.00	-6	7,644	-0.08%
2021/07/09	5	173.10	7	173.71	171.00	-2	7,354	-0.03%
2021/07/08	8	170.94	12	170.08	170.00	-4	7,228	-0.06%
2021/07/07	4	164.88	6	166.92	167.50	-2	7,034	-0.03%
2021/07/05	2.2	162.05	1	162.00	161.50	1.2	6,856	0.02%
2021/07/02	1	155.00	4	159.88	160.50	-3	6,846	-0.04%
2021/07/01	1.4	150.29	5	152.40	150.00	-3.6	6,993	-0.05%
2021/06/30	9	158.61	8	156.81	155.50	1	6,981	0.01%
2021/06/29	2	155.50	0	0.00	154.00	2	6,883	0.03%
2021/06/28	2	156.50	2	156.00	156.50	0	6,977	0.00%
2021/06/25	4.3	156.60	8	157.44	155.00	-3.7	6,965	-0.05%
2021/06/24	12	154.46	14	156.14	155.50	-2	6,906	-0.03%
2021/06/23	6	151.92	7	151.86	152.00	-1	6,737	-0.01%
2021/06/22	1	150.50	0	0.00	148.50	1	6,674	0.01%
2021/06/21	0	0.00	2	149.75	149.50	-2	6,650	-0.03%
2021/06/18	1	151.50	1	149.00	149.00	0	6,656	0.00%
2021/06/16	7	151.79	7	150.57	148.50	0	6,684	0.00%
2021/06/15	0	0.00	6	151.08	151.00	-6	6,544	-0.09%
2021/06/11	2	147.00	0	0.00	147.00	2	6,582	0.03%
2021/06/10	11	148.95	9	148.22	147.00	2	6,566	0.03%
2021/06/09	1	141.00	11	141.05	141.00	-10	6,218	-0.16%
2021/06/07	1	138.00	0	0.00	138.50	1	6,302	0.02%
2021/06/04	1	136.00	2	140.50	140.00	-1	6,304	-0.02%
2021/06/03	2	137.75	1	137.00	137.50	1	6,390	0.02%
2021/06/02	13	138.69	0	0.00	136.00	13	6,376	0.20%
2021/06/01	0	0.00	1	142.50	143.00	-1	6,310	-0.02%
2021/05/28	0	0.00	12	140.42	141.50	-12	6,278	-0.19%
2021/05/27	12	137.08	24	139.48	138.00	-12	6,266	-0.19%
2021/05/26	45	136.91	43	138.40	135.50	2	6,186	0.03%
2021/05/25	1	130.00	19	133.13	135.00	-18	5,925	-0.30%
2021/05/24	1	119.50	4	122.50	123.00	-3	5,848	-0.05%
2021/05/20	1	121.50	1	123.50	117.00	0	5,981	0.00%
2021/05/18	21	119.14	1	120.50	123.00	20	6,011	0.33%
2021/05/17	0	0.00	50	107.87	117.00	-50	6,035	-0.83%
2021/05/14	6	118.92	2	113.75	116.00	4	6,001	0.07%
2021/05/13	2	115.00	2	117.75	121.50	0	6,052	0.00%
2021/05/12	1	113.00	3	112.83	113.00	-2	6,237	-0.03%
2021/05/11	0	0.00	2	118.00	119.00	-2	6,303	-0.03%
2021/05/10	4	131.63	2	135.75	129.50	2	6,376	0.03%
2021/05/07	0	0.00	7	130.86	134.50	-7	6,490	-0.11%
2021/05/06	6	125.50	0	0.00	124.00	6	6,531	0.09%
2021/05/05	3	130.00	2	131.00	127.00	1	6,646	0.02%
2021/05/04	56	127.58	0	0.00	129.00	56	6,867	0.82%
2021/05/03	2	147.75	1	150.00	141.50	1	7,454	0.01%
2021/04/29	0	0.00	1	157.00	156.00	-1	7,692	-0.01%
2021/04/28	4	158.00	4	158.75	158.00	0	7,845	0.00%
2021/04/26	3	152.00	2	153.00	152.00	1	8,109	0.01%
2021/04/23	1	150.00	0	0.00	152.00	1	8,168	0.01%
2021/04/22	0	0.00	1	151.00	148.50	-1	8,232	-0.01%
2021/04/21	2	156.00	1	157.00	156.00	1	8,435	0.01%
2021/04/20	0	0.00	1	156.00	159.00	-1	8,825	-0.01%
2021/04/19	0	0.00	1	157.50	158.00	-1	9,012	-0.01%
2021/04/16	2	155.00	0	0.00	152.50	2	9,471	0.02%
2021/04/14	22	154.77	1	152.50	155.00	21	9,509	0.22%
2021/04/13	6	160.92	52	160.02	158.50	-46	9,638	-0.48%
2021/04/12	11	166.14	0	0.00	163.00	11	9,678	0.11%
2021/04/09	3	165.67	3	165.50	164.00	0	9,762	0.00%
2021/04/08	5	168.90	6	169.67	166.50	-1	9,878	-0.01%
2021/04/07	8	165.88	9	170.22	165.50	-1	9,876	-0.01%
2021/04/06	2	155.00	1	156.00	157.00	1	9,798	0.01%
2021/04/01	2	153.00	1	157.00	153.00	1	10,358	0.01%
2021/03/31	4	153.25	8	154.44	156.00	-4	10,433	-0.04%
2021/03/29	0	0.00	2	147.50	147.50	-2	10,529	-0.02%
2021/03/26	50	144.00	0	0.00	145.50	50	10,544	0.47%
2021/03/25	2	140.50	0	0.00	141.00	2	10,589	0.02%
2021/03/24	1	144.50	2	143.00	142.50	-1	10,613	-0.01%
2021/03/23	3	142.17	0	0.00	142.50	3	10,681	0.03%
2021/03/22	4	141.38	2.3	143.59	141.00	1.7	10,744	0.02%
2021/03/19	1	145.50	0	0.00	144.50	1	10,707	0.01%
2021/03/18	1	147.50	3	148.00	148.00	-2	10,725	-0.02%
2021/03/17	8	147.38	7	147.50	146.00	1	10,821	0.01%
2021/03/16	3	144.67	1	148.00	146.50	2	10,811	0.02%
2021/03/15	1	151.50	0	0.00	147.50	1	10,953	0.01%
2021/03/12	0	0.00	1	153.60	152.00	-1	10,983	-0.01%
2021/03/11	1.5	150.03	2	149.00	150.50	-0.5	11,073	0.00%
2021/03/10	2.1	148.61	2	150.00	148.00	0.1	11,186	0.00%
2021/03/09	8.4	147.39	6	149.50	149.50	2.4	11,559	0.02%
2021/03/08	1	153.00	0	0.00	152.50	1	12,197	0.01%
2021/03/05	2	155.00	2	156.25	156.50	0	12,262	0.00%
2021/03/04	6	158.75	3	160.67	158.00	3	12,337	0.02%
2021/03/03	1	159.00	0	0.00	163.00	1	12,440	0.01%
2021/03/02	1	161.50	3	163.00	161.00	-2	12,817	-0.02%
2021/02/26	6	160.08	3	158.67	159.50	3	12,899	0.02%
2021/02/25	0	0.00	1	170.00	166.00	-1	12,939	-0.01%
2021/02/24	4	169.75	3	169.83	166.50	1	13,244	0.01%
2021/02/23	0	0.00	10	168.00	167.50	-10	13,435	-0.07%
2021/02/22	3	171.17	17	169.71	171.00	-14	13,582	-0.10%
2021/02/19	5	166.40	2	166.75	167.00	3	13,916	0.02%
2021/02/18	1	163.50	0	0.00	164.50	1	14,899	0.01%
2021/02/17	2	161.00	0	0.00	164.50	2	15,466	0.01%
2021/02/05	8	156.81	2.1	158.74	156.00	5.9	15,559	0.04%
2021/02/04	5	159.40	1	158.50	159.50	4	15,583	0.03%
2021/02/03	3	169.67	8	168.69	163.00	-5	15,439	-0.03%
2021/02/02	7	163.71	7	161.14	168.00	0	15,199	0.00%
2021/01/29	1	156.50	2	165.25	155.00	-1	14,987	-0.01%
2021/01/28	2	162.25	9	161.89	160.00	-7	14,856	-0.05%
2021/01/27	5	167.70	4	166.63	166.50	1	14,893	0.01%
2021/01/26	3	168.17	3	169.67	163.00	0	14,728	0.00%
2021/01/25	31.1	170.75	28	171.30	167.00	3.1	14,401	0.02%
2021/01/22	4	159.50	7	163.36	166.00	-3	13,660	-0.02%
2021/01/21	6	152.00	6	151.50	151.00	0	13,328	0.00%
2021/01/20	5	149.50	29	149.95	146.50	-24	13,151	-0.18%
2021/01/19	11	150.32	10	149.75	150.00	1	12,974	0.01%
2021/01/18	2	139.50	2	140.50	142.50	0	12,790	0.00%
2021/01/15	0	0.00	4	144.75	142.50	-4	12,768	-0.03%
2021/01/14	13	147.50	3	150.00	146.00	10	12,692	0.08%
2021/01/13	4	147.50	9	145.50	149.00	-5	12,473	-0.04%
2021/01/12	14	143.75	19	143.29	140.00	-5	12,074	-0.04%
2021/01/11	18	142.97	22.1	141.52	144.50	-4.1	11,881	-0.03%
2021/01/08	3	133.33	0	0.00	134.00	3	11,457	0.03%
2021/01/07	0	0.00	2	132.00	132.50	-2	11,486	-0.02%
2021/01/06	14	134.50	2	133.25	133.50	12	11,728	0.10%
2021/01/05	0	0.00	2	138.25	138.50	-2	11,645	-0.02%
2021/01/04	3	137.17	0	0.00	138.50	3	11,776	0.03%
2020/12/30	1	137.50	0	0.00	137.00	1	11,732	0.01%
2020/12/29	11	136.68	5	136.80	136.50	6	11,841	0.05%
2020/12/28	8	138.56	4	136.13	138.00	4	11,835	0.03%
2020/12/25	0	0.00	4	129.88	131.00	-4	11,339	-0.04%
2020/12/24	1	129.00	1	127.00	127.00	0	11,406	0.00%
2020/12/23	0	0.00	1	126.00	128.00	-1	11,591	-0.01%
2020/12/22	1	126.00	3	124.33	122.00	-2	11,699	-0.02%
2020/12/21	5	119.60	5	122.80	126.00	0	11,830	0.00%
2020/12/18	10	124.70	8	123.00	123.00	2	11,962	0.02%
2020/12/17	17	125.06	9	124.83	125.50	8	12,014	0.07%
2020/12/16	6	122.00	5	123.40	123.50	1	12,000	0.01%
2020/12/15	2	118.75	0	0.00	119.00	2	12,041	0.02%
2020/12/11	1	118.50	0	0.00	121.50	1	12,564	0.01%
2020/12/10	10	124.75	1	125.00	125.00	9	12,969	0.07%
2020/12/09	0	0.00	1	129.50	128.50	-1	13,476	-0.01%
2020/12/08	2	124.50	1	124.00	124.50	1	13,588	0.01%
2020/12/07	0	0.00	2	124.50	123.00	-2	13,556	-0.01%
2020/12/04	1	128.00	0	0.00	129.00	1	13,392	0.01%
2020/12/03	5	133.10	13	131.96	128.00	-8	13,218	-0.06%
2020/12/02	49	129.62	47	130.72	131.00	2	12,834	0.02%
2020/12/01	4	122.88	14	120.82	123.50	-10	12,089	-0.08%
2020/11/30	5	122.30	2	123.25	121.50	3	12,080	0.02%
2020/11/27	6	122.58	5	124.20	122.00	1	11,996	0.01%
2020/11/26	23	125.37	14	124.29	124.50	9	11,870	0.08%
2020/11/25	4	119.00	2	120.00	117.00	2	11,431	0.02%
2020/11/24	6	121.00	4	122.38	120.50	2	11,304	0.02%
2020/11/23	7	125.93	4	126.00	122.00	3	11,216	0.03%
2020/11/20	1	120.50	6	121.33	126.00	-5	10,951	-0.05%
2020/11/19	2	122.25	2	123.00	121.00	0	10,676	0.00%
2020/11/18	3	119.67	2	120.25	121.50	1	10,487	0.01%
2020/11/17	47	125.30	57	124.86	118.50	-10	10,075	-0.10%
2020/11/16	1	119.00	78	113.19	119.00	-77	9,131	-0.84%
2020/11/13	2	104.50	3	107.33	108.50	-1	8,563	-0.01%
2020/11/12	6	105.00	12	103.42	104.50	-6	8,433	-0.07%
2020/11/10	6	102.58	5	103.00	100.50	1	8,369	0.01%
2020/11/09	5	104.00	11	103.55	104.00	-6	8,364	-0.07%
2020/11/06	1	103.50	0	0.00	103.00	1	8,358	0.01%
2020/11/05	0	0.00	1	102.00	103.00	-1	8,347	-0.01%
2020/11/04	9	104.17	19	103.55	102.50	-10	8,368	-0.12%
2020/11/03	1	100.50	1	101.50	100.50	0	8,487	0.00%
2020/10/30	4	98.78	3	100.17	98.50	1	8,509	0.01%
2020/10/29	5	99.88	0	0.00	100.50	5	8,513	0.06%
2020/10/27	0	0.00	5	103.10	104.50	-5	8,513	-0.06%
2020/10/26	0	0.00	11	103.05	102.00	-11	8,498	-0.13%
2020/10/23	6	102.92	8	103.50	104.00	-2	8,564	-0.02%
2020/10/22	6	101.25	3	101.00	101.00	3	8,547	0.04%
2020/10/21	1	104.50	2	104.00	102.50	-1	8,582	-0.01%
2020/10/20	2	103.25	6	102.92	102.50	-4	8,585	-0.05%
2020/10/19	0	0.00	1	102.00	103.00	-1	8,628	-0.01%
2020/10/16	32	102.44	4	103.25	101.00	28	8,639	0.32%
2020/10/15	14	104.07	0	0.00	103.50	14	8,629	0.16%
2020/10/14	8	107.19	8	108.50	105.00	0	8,754	0.00%
2020/10/13	47	104.46	8	105.06	106.00	39	8,527	0.46%
2020/10/12	20	105.50	35	105.31	106.00	-15	8,498	-0.18%
2020/10/08	8	101.75	1	103.00	101.00	7	8,424	0.08%
2020/10/07	43	103.66	25	105.56	102.50	18	8,470	0.21%
2020/10/06	2	104.75	7	104.64	104.50	-5	8,478	-0.06%
2020/10/05	10	102.60	8	102.69	103.50	2	8,798	0.02%
2020/09/30	12	100.40	6	100.92	101.50	6	9,160	0.07%
2020/09/29	11	100.83	13	101.18	101.00	-2	9,258	-0.02%
2020/09/28	2	100.40	20.1	99.25	102.00	-18.1	9,259	-0.19%
2020/09/25	21	97.78	26	97.18	94.60	-5	9,281	-0.05%
2020/09/24	4	99.25	5	98.92	97.10	-1	9,450	-0.01%
2020/09/23	24	99.28	2	101.00	102.00	22	9,534	0.23%
2020/09/22	5	97.12	3	97.27	98.00	2	9,348	0.02%
2020/09/21	2	98.40	1	98.40	97.40	1	9,295	0.01%
2020/09/18	3	99.23	1	98.60	98.60	2	9,229	0.02%
2020/09/17	23	102.04	27	101.72	100.00	-4	9,114	-0.04%
2020/09/16	15	101.70	12	101.07	100.00	3	8,922	0.03%
2020/09/15	40	100.18	42	99.85	102.00	-2	8,637	-0.02%
2020/09/14	16	99.01	25	99.53	96.70	-9	8,137	-0.11%
2020/09/11	26	93.65	25	94.26	95.30	1	7,562	0.01%
2020/09/10	0	0.00	1	89.30	89.20	-1	7,233	-0.01%
2020/09/09	3	87.00	0	0.00	89.00	3	7,201	0.04%
2020/09/08	7	87.93	0	0.00	88.20	7	7,241	0.10%
2020/09/07	3	88.37	3	88.83	87.40	0	7,315	0.00%
2020/09/04	2	86.35	5	86.36	87.40	-3	7,363	-0.04%
2020/09/03	14	89.38	9	88.46	88.00	5	7,371	0.07%
2020/09/01	2	85.50	0	0.00	85.10	2	7,370	0.03%
2020/08/31	0	0.00	1	87.50	86.30	-1	7,492	-0.01%
2020/08/28	0	0.00	1	88.00	87.20	-1	7,879	-0.01%
2020/08/27	13	88.40	14	88.63	88.10	-1	7,968	-0.01%
2020/08/26	6	88.08	4	88.18	89.50	2	8,010	0.02%
2020/08/25	2	85.10	0	0.00	85.00	2	7,989	0.03%
2020/08/21	1	83.10	3	84.57	84.50	-2	8,076	-0.02%
2020/08/20	1	83.70	2	81.25	81.50	-1	8,083	-0.01%
2020/08/18	13	89.28	6	90.73	88.80	7	8,071	0.09%
2020/08/14	2	92.50	2	92.30	92.60	0	8,104	0.00%
2020/08/12	4	93.30	3	93.20	93.10	1	8,303	0.01%
2020/08/11	4	94.95	4	96.25	94.60	0	8,348	0.00%
2020/08/10	2	96.10	5	97.88	96.10	-3	8,378	-0.04%
2020/08/07	9	100.36	1	99.90	98.50	8	8,401	0.10%
2020/08/05	4	97.33	6	98.02	97.50	-2	8,329	-0.02%
2020/08/04	0	0.00	2	96.75	96.60	-2	8,709	-0.02%
2020/08/03	3	96.17	12	96.28	96.10	-9	9,128	-0.10%
2020/07/31	0	0.00	1	96.80	97.20	-1	9,216	-0.01%
2020/07/30	1	93.90	1	94.10	94.50	0	9,312	0.00%
2020/07/29	1	92.20	0	0.00	93.80	1	9,369	0.01%
2020/07/28	3	94.47	5	92.84	91.90	-2	9,396	-0.02%
2020/07/27	5	96.16	0	0.00	95.90	5	9,428	0.05%
2020/07/24	1	98.20	2	99.20	96.10	-1	9,679	-0.01%
2020/07/22	1	98.60	2	99.05	99.10	-1	9,783	-0.01%
2020/07/21	0	0.00	1	96.50	97.70	-1	9,763	-0.01%
2020/07/20	3	96.17	0	0.00	95.40	3	9,771	0.03%
2020/07/17	5	98.22	2	99.15	97.20	3	9,794	0.03%
2020/07/16	7	96.66	6	96.90	96.30	1	9,711	0.01%
2020/07/15	1	98.10	0	0.00	96.00	1	9,738	0.01%
2020/07/14	5	100.60	7	98.34	97.70	-2	9,932	-0.02%
2020/07/13	5	101.10	8	101.63	102.00	-3	9,837	-0.03%
2020/07/10	9	102.61	13	102.23	101.00	-4	9,772	-0.04%
2020/07/09	17	109.38	8	110.06	107.00	9	9,605	0.09%
2020/07/08	20	106.73	24	107.98	110.50	-4	9,125	-0.04%
2020/07/07	28	100.32	29.1	101.35	101.00	-1.1	8,593	-0.01%
2020/07/06	8	101.06	2.1	100.32	101.00	5.9	8,494	0.07%
2020/07/03	16	100.88	24	101.18	98.20	-8	8,424	-0.09%
2020/07/02	21	98.27	31	98.68	99.10	-10	8,282	-0.12%
2020/07/01	14	95.30	6	95.97	95.60	8	7,965	0.10%
2020/06/30	1	89.70	1	90.00	90.50	0	7,750	0.00%
2020/06/29	2	90.45	0	0.00	90.60	2	7,847	0.03%
2020/06/23	1	92.90	0	0.00	92.20	1	8,098	0.01%
2020/06/22	1	93.40	10	93.00	93.40	-9	8,226	-0.11%
2020/06/19	1	94.40	1	94.00	93.40	0	8,300	0.00%
2020/06/18	1	93.20	0	0.00	93.10	1	8,361	0.01%
2020/06/16	0	0.00	2	93.30	93.30	-2	8,585	-0.02%
2020/06/12	1	91.40	3	89.50	91.40	-2	8,897	-0.02%
2020/06/11	9	92.08	5	94.32	90.10	4	9,037	0.04%
2020/06/10	1	94.80	5	94.64	94.50	-4	9,128	-0.04%
2020/06/09	7	93.57	1	93.20	93.70	6	9,272	0.06%
2020/06/08	6	94.28	2	93.45	93.00	4	9,412	0.04%
2020/06/05	1	94.00	3	94.00	94.00	-2	9,435	-0.02%
2020/06/04	3	94.93	5	94.94	93.50	-2	9,492	-0.02%
2020/06/03	8	95.20	11	96.17	93.70	-3	9,494	-0.03%
2020/06/02	6	92.85	4	93.00	91.10	2	9,284	0.02%
2020/06/01	2	91.85	2	91.30	91.90	0	9,379	0.00%
2020/05/29	0	0.00	4	89.68	90.80	-4	9,702	-0.04%
2020/05/28	1	89.20	0	0.00	87.80	1	9,720	0.01%
2020/05/27	6	89.48	5	90.50	88.80	1	9,788	0.01%
2020/05/26	4	88.50	4	89.30	88.50	0	9,806	0.00%
2020/05/25	4	88.80	5	86.68	88.80	-1	9,789	-0.01%
2020/05/22	0	0.00	1	86.80	85.90	-1	9,781	-0.01%
2020/05/21	0	0.00	2	87.30	88.80	-2	9,752	-0.02%
2020/05/20	1	85.60	0	0.00	85.30	1	9,695	0.01%
2020/05/19	4	86.58	2	86.40	86.70	2	9,667	0.02%
2020/05/18	3	87.10	11.1	86.35	85.80	-8.1	9,616	-0.08%
2020/05/15	5.2	90.93	3	92.10	91.10	2.2	9,483	0.02%
2020/05/14	11	94.25	4	93.30	92.30	7	9,493	0.07%
2020/05/13	4	95.25	4	94.33	95.30	0	9,489	0.00%
2020/05/12	8	95.03	7	93.61	93.40	1	9,548	0.01%
2020/05/11	9	99.60	8	99.30	97.50	1	9,540	0.01%
2020/05/08	10	94.65	8	95.54	96.10	2	9,189	0.02%
2020/05/07	7	91.14	7	91.21	91.40	0	8,821	0.00%
2020/05/06	2	89.35	4	90.10	89.00	-2	8,781	-0.02%
2020/05/05	0	0.00	2	87.80	88.50	-2	8,759	-0.02%
2020/05/04	2	88.60	0	0.00	88.50	2	9,065	0.02%
2020/04/30	9	91.57	2	92.85	90.60	7	9,148	0.08%
2020/04/29	2	91.30	9	92.34	91.50	-7	9,139	-0.08%
2020/04/28	2	89.35	2.1	89.94	89.80	-0.1	8,958	0.00%
2020/04/27	2	89.05	0	0.00	88.70	2	9,014	0.02%
2020/04/24	1	88.10	2	87.45	87.60	-1	8,918	-0.01%
2020/04/23	5	87.18	5	88.42	87.00	0	8,920	0.00%
2020/04/22	8	87.50	9	84.66	87.50	-1	8,959	-0.01%
2020/04/21	0	0.00	4	87.38	86.10	-4	8,978	-0.04%
2020/04/20	2	86.55	0	0.00	87.90	2	9,018	0.02%
2020/04/17	8	90.31	12	89.42	88.10	-4	8,971	-0.04%
2020/04/15	1	87.50	1	87.50	87.80	0	8,853	0.00%
2020/04/14	3	86.10	3	87.33	88.00	0	9,047	0.00%
2020/04/13	6	85.20	30	85.01	85.30	-24	9,083	-0.26%
2020/04/10	3	86.63	1	86.80	86.20	2	9,123	0.02%
2020/04/09	2	88.95	2	88.95	86.50	0	9,195	0.00%
2020/04/08	13	90.65	13	89.70	89.60	0	9,340	0.00%
2020/04/07	2	87.95	10	88.29	87.30	-8	9,232	-0.09%
2020/04/06	3	80.97	4	80.85	81.20	-1	9,085	-0.01%
2020/04/01	18	78.53	10	78.60	79.50	8	9,076	0.09%
2020/03/31	2	79.25	12	78.51	77.90	-10	9,050	-0.11%
2020/03/27	1	79.40	1	76.20	75.70	0	8,991	0.00%
2020/03/26	3	74.40	11	73.20	75.70	-8	8,840	-0.09%
2020/03/25	16	74.96	14	74.74	75.70	2	8,754	0.02%
2020/03/24	5	68.98	7	69.67	69.80	-2	8,674	-0.02%
2020/03/23	7	62.29	11	63.92	63.80	-4	8,641	-0.05%
2020/03/20	18	62.03	9	63.12	63.30	9	8,804	0.10%
2020/03/19	13	59.71	3.1	59.01	57.60	9.9	8,700	0.11%
2020/03/18	17	70.55	16	69.04	64.00	1	8,591	0.01%
2020/03/17	16	76.09	12	72.14	70.50	4	8,513	0.05%
2020/03/16	6	81.42	7	77.60	75.60	-1	8,509	-0.01%
2020/03/13	6	80.05	3	81.37	83.50	3	8,405	0.04%
2020/03/12	9	87.91	7	86.76	87.70	2	8,233	0.02%
2020/03/11	1	95.10	9	93.30	92.40	-8	8,168	-0.10%
2020/03/10	7	92.74	0	0.00	95.90	7	8,272	0.08%
2020/03/09	2	93.25	3	97.03	92.40	-1	8,457	-0.01%
2020/03/06	4	98.95	3	99.80	98.60	1	8,419	0.01%
2020/03/05	0	0.00	2	99.95	99.60	-2	8,434	-0.02%
2020/03/04	56	99.18	56	99.55	96.80	0	8,409	0.00%
2020/03/03	0	0.00	6	96.98	95.70	-6	8,435	-0.07%
2020/03/02	3	90.37	3	90.90	94.40	0	8,804	0.00%
2020/02/27	1	96.10	0	0.00	90.00	1	9,012	0.01%
2020/02/26	2	97.10	0	0.00	96.00	2	8,934	0.02%
2020/02/25	2	95.00	1	96.80	97.80	1	8,892	0.01%
2020/02/20	1	98.00	2	98.80	97.60	-1	8,782	-0.01%
2020/02/19	1	97.80	0	0.00	97.70	1	8,733	0.01%
2020/02/18	3	98.13	3	97.63	96.50	0	8,702	0.00%
2020/02/17	5	97.50	11	97.40	97.20	-6	8,639	-0.07%
2020/02/14	2	99.95	3	99.63	99.90	-1	8,553	-0.01%
2020/02/13	6	101.92	2	103.25	100.00	4	8,543	0.05%
2020/02/12	2	102.25	2	101.75	101.00	0	8,589	0.00%
2020/02/11	8	98.75	7	98.26	99.70	1	8,629	0.01%
2020/02/10	2	96.05	5	96.30	95.40	-3	8,773	-0.03%
2020/02/07	1	97.20	2	98.75	97.00	-1	9,047	-0.01%
2020/02/06	12	99.25	10	99.60	100.50	2	9,113	0.02%
2020/02/05	26	99.80	16	100.31	97.80	10	9,034	0.11%
2020/02/04	6	95.78	31	96.17	96.40	-25	8,705	-0.29%
2020/02/03	16	91.64	13	90.88	94.90	3	8,610	0.03%
2020/01/31	14	90.44	2	90.05	91.20	12	8,511	0.14%
2020/01/30	1	89.90	37	90.19	87.30	-36	8,531	-0.42%
2020/01/20	0	0.00	6	95.30	96.90	-6	8,456	-0.07%
2020/01/17	1	95.50	1	95.90	94.50	0	8,431	0.00%
2020/01/16	5	95.00	4	93.80	95.30	1	8,427	0.01%
2020/01/15	1	95.90	2	96.55	95.80	-1	8,401	-0.01%
2020/01/14	3	94.27	14	94.52	95.20	-11	8,835	-0.12%
2020/01/13	1	90.80	0	0.00	90.70	1	9,053	0.01%
2020/01/10	16	89.09	13	90.06	89.30	3	9,268	0.03%
2020/01/09	7	91.23	2	91.85	91.80	5	9,510	0.05%
2020/01/08	13	92.68	9	91.64	90.20	4	10,031	0.04%
2020/01/07	3	98.30	3	98.57	97.60	0	10,026	0.00%
2020/01/06	1	99.90	0	0.00	100.00	1	10,400	0.01%
2020/01/03	11	101.55	5	103.90	101.50	6	10,881	0.06%
2020/01/02	12	104.59	14	102.69	105.00	-2	11,064	-0.02%
2019/12/31	5	99.46	5	99.66	99.50	0	10,948	0.00%
2019/12/30	1	99.80	0	0.00	99.00	1	11,076	0.01%
2019/12/27	3	102.00	0	0.00	101.50	3	11,597	0.03%
2019/12/26	6	100.00	0	0.00	100.00	6	11,658	0.05%
2019/12/25	5	100.58	3	101.50	100.00	2	11,688	0.02%
2019/12/24	11	99.85	1	99.50	98.30	10	11,747	0.09%
2019/12/23	6	100.22	4	102.20	99.90	2	11,804	0.02%
2019/12/19	1	104.50	1	107.00	105.50	0	12,162	0.00%
2019/12/18	14	107.57	8	108.00	106.00	6	12,220	0.05%
2019/12/17	29	109.59	35	109.47	109.50	-6	12,325	-0.05%
2019/12/16	15	104.67	5	104.70	104.50	10	12,218	0.08%
2019/12/13	2	104.75	2	106.25	104.50	0	12,755	0.00%
2019/12/12	1	105.50	9	104.67	104.50	-8	13,105	-0.06%
2019/12/11	3	104.50	1	105.50	104.00	2	13,238	0.02%
2019/12/10	3	102.00	3	102.17	102.00	0	13,436	0.00%
2019/12/09	4	104.00	4	105.50	103.50	0	13,574	0.00%
2019/12/05	2	107.25	2	104.50	104.00	0	14,405	0.00%
2019/12/04	22	110.25	12	111.33	107.50	10	14,663	0.07%
2019/12/03	1	108.00	0	0.00	108.50	1	14,865	0.01%
2019/12/02	13	105.85	4	105.00	106.00	9	15,401	0.06%
2019/11/29	7	111.50	1	112.50	111.50	6	15,404	0.04%
2019/11/28	6	114.33	17	113.97	112.00	-11	15,298	-0.07%
2019/11/27	20	111.03	14	110.93	111.00	6	14,921	0.04%
2019/11/26	1	107.50	2	103.25	108.50	-1	14,529	-0.01%
2019/11/21	0	0.00	1	93.00	94.20	-1	14,551	-0.01%
2019/11/20	1	93.70	0	0.00	94.20	1	14,664	0.01%
2019/11/19	1	97.60	0	0.00	97.50	1	14,688	0.01%
2019/11/12	1	98.90	11	97.00	98.10	-10	15,137	-0.07%
2019/11/11	23	104.50	10	103.80	103.00	13	15,473	0.08%
2019/11/08	30	110.37	2	110.75	108.50	28	15,364	0.18%
2019/11/07	6	110.25	1	114.00	109.50	5	15,210	0.03%
2019/11/06	15	117.63	4	120.50	115.00	11	15,132	0.07%
2019/11/05	14	121.89	10	120.10	124.00	4	14,872	0.03%
2019/11/04	6	114.83	3	115.50	115.00	3	14,941	0.02%
2019/10/31	1	109.00	2	109.50	108.50	-1	15,118	-0.01%
2019/10/30	0	0.00	3	109.67	112.00	-3	15,199	-0.02%
2019/10/29	4	113.63	7	118.07	109.50	-3	15,252	-0.02%
2019/10/24	0	0.00	2	115.00	115.50	-2	15,301	-0.01%
2019/10/23	0	0.00	3	116.83	115.00	-3	15,372	-0.02%
2019/10/22	20	116.95	21	116.71	119.00	-1	15,430	-0.01%
2019/10/21	8	112.13	7	112.14	113.00	1	15,094	0.01%
2019/10/18	8	109.75	8.8	109.70	108.00	-0.8	15,045	0.00%
2019/10/17	5	106.20	8	105.81	110.00	-3	15,039	-0.02%
2019/10/16	33	108.09	35	109.24	100.50	-2	14,737	-0.01%
2019/10/15	10	107.35	11	105.18	106.00	-1	14,272	-0.01%
2019/10/14	38	106.74	19	106.68	107.50	19	14,100	0.13%
2019/10/09	1	92.70	46	100.05	100.50	-45	13,740	-0.33%
2019/10/08	14	90.08	14	91.09	91.40	0	13,266	0.00%
2019/10/07	18	88.29	1	88.90	88.70	17	13,351	0.13%
2019/10/04	7	87.90	16	88.35	87.60	-9	13,312	-0.07%
2019/10/03	51	88.20	62	88.77	88.30	-11	13,326	-0.08%
2019/10/01	1	83.90	1	83.40	84.70	0	12,819	0.00%
2019/09/27	15	82.80	15	83.49	83.90	0	12,934	0.00%
2019/09/26	12	84.24	12	84.41	84.40	0	12,980	0.00%
2019/09/25	4	83.30	6	83.38	83.90	-2	12,975	-0.02%
2019/09/24	16	85.84	2	83.30	82.60	14	13,061	0.11%
2019/09/23	0	0.00	14	87.81	87.50	-14	12,912	-0.11%
2019/09/20	10	86.59	22	86.95	87.30	-12	13,227	-0.09%
2019/09/19	6	86.18	60	85.98	86.60	-54	13,442	-0.40%
2019/09/18	13	87.15	12	86.91	86.00	1	13,397	0.01%
2019/09/17	31	86.59	30	86.98	85.40	1	12,890	0.01%
2019/09/16	44	83.48	42	82.98	84.00	2	12,510	0.02%
2019/09/12	17	82.82	15	82.98	82.00	2	12,372	0.02%
2019/09/11	4	80.95	5	81.68	80.50	-1	12,101	-0.01%
2019/09/10	32	81.75	11	81.00	81.20	21	11,925	0.18%
2019/09/09	55	81.97	59	81.73	83.00	-4	11,628	-0.03%
2019/09/06	37	78.64	23	79.00	78.00	14	10,977	0.13%
2019/09/05	16	76.56	15.3	77.30	76.20	0.7	10,564	0.01%
2019/09/04	25	73.96	25	74.03	77.10	0	10,169	0.00%
2019/09/03	16	70.91	7	70.56	70.10	9	9,589	0.09%
2019/09/02	0	0.00	2	68.50	68.70	-2	9,455	-0.02%
2019/08/30	4	67.95	1	68.50	67.00	3	9,453	0.03%
2019/08/29	1	67.40	1	66.00	67.50	0	9,601	0.00%
2019/08/28	9	64.71	9	65.30	65.90	0	9,688	0.00%
2019/08/27	1	65.60	0	0.00	66.00	1	9,756	0.01%
2019/08/26	6	65.78	0	0.00	66.00	6	9,649	0.06%
2019/08/23	3	69.43	1	70.60	69.50	2	9,512	0.02%
2019/08/21	1	70.40	1	71.40	71.40	0	9,339	0.00%
2019/08/20	2	71.25	5	72.44	70.50	-3	9,302	-0.03%
2019/08/16	6	71.33	2	70.75	70.10	4	9,176	0.04%
2019/08/15	4	70.93	3	72.13	71.20	1	9,143	0.01%
2019/08/14	5	75.90	13	75.43	74.20	-8	9,003	-0.09%
2019/08/13	3	71.53	0	0.00	71.30	3	8,675	0.03%
2019/08/08	0	0.00	2	71.80	71.40	-2	8,592	-0.02%
2019/08/07	1	69.70	1	69.40	69.90	0	8,444	0.00%
2019/08/06	8	66.68	5	67.64	69.20	3	8,398	0.04%
2019/08/05	18	69.37	5	68.34	66.80	13	8,224	0.16%
2019/08/02	0	0.00	4	71.30	72.70	-4	8,045	-0.05%
2019/08/01	10	71.79	10	71.98	73.50	0	7,985	0.00%
2019/07/31	4	70.75	14	71.09	71.00	-10	7,850	-0.13%
2019/07/30	1	71.00	2	71.60	71.70	-1	7,746	-0.01%
2019/07/29	0	0.00	1	73.80	73.80	-1	7,627	-0.01%
2019/07/26	0	0.00	1	74.10	74.30	-1	7,588	-0.01%
2019/07/25	0	0.00	20.2	74.10	74.60	-20.2	7,550	-0.27%
2019/07/24	4	73.25	4	73.88	72.80	0	7,436	0.00%
2019/07/23	28	73.25	3	75.80	72.80	25	7,315	0.34%
2019/07/22	6	73.97	5	74.00	74.00	1	7,166	0.01%
2019/07/19	1	71.40	5	70.88	72.40	-4	6,836	-0.06%
2019/07/17	13	70.37	13	70.61	69.00	0	6,507	0.00%
2019/07/16	2	69.50	0	0.00	68.50	2	6,374	0.03%
2019/07/15	4	70.25	0	0.00	69.80	4	6,340	0.06%
2019/07/11	42	71.90	51	72.37	72.50	-9	6,451	-0.14%
2019/07/10	0	0.00	2	67.35	68.40	-2	6,067	-0.03%
2019/07/09	20	67.55	25	67.74	67.50	-5	5,994	-0.08%
2019/07/08	0	0.00	3	66.43	66.40	-3	5,837	-0.05%
2019/07/05	2	64.10	4	64.63	65.10	-2	5,746	-0.03%
2019/07/04	4	65.38	3	64.80	64.00	1	5,678	0.02%
2019/07/03	12	66.01	4	66.33	65.00	8	5,522	0.14%
2019/07/02	2	65.40	1	64.30	66.00	1	5,438	0.02%
2019/07/01	8	66.01	5	66.46	65.60	3	5,352	0.06%
2019/06/28	3	64.17	3	64.23	64.50	0	5,160	0.00%
2019/06/27	21	64.37	22	63.10	65.00	-1	5,060	-0.02%
2019/06/26	46	60.42	48	60.23	60.20	-2	4,783	-0.04%
2019/06/25	0	0.00	3	57.33	57.10	-3	4,876	-0.06%
2019/06/24	5	56.80	13	56.88	57.40	-8	5,093	-0.16%
2019/06/21	3	56.80	6	57.78	56.10	-3	5,048	-0.06%
2019/06/20	2	56.55	6	55.93	56.60	-4	4,983	-0.08%
2019/06/19	3	54.70	5	54.60	55.10	-2	5,046	-0.04%
2019/06/18	1	52.90	6	53.60	53.00	-5	4,947	-0.10%
2019/06/17	6	52.37	3	52.30	52.80	3	4,964	0.06%
2019/06/14	2	51.90	3	52.63	52.00	-1	5,048	-0.02%
2019/06/13	4	52.70	4	52.23	53.00	0	5,187	0.00%
2019/06/12	4	52.13	9	52.83	52.10	-5	5,480	-0.09%
2019/06/11	4	51.30	6	51.88	52.10	-2	5,405	-0.04%
2019/06/10	5	51.38	0	0.00	51.50	5	5,338	0.09%
2019/06/06	1	49.50	5	49.94	50.80	-4	5,275	-0.08%
2019/06/05	13	50.27	16	50.84	49.95	-3	5,209	-0.06%
2019/06/04	1	49.10	5	48.38	48.55	-4	5,016	-0.08%
2019/06/03	4	47.60	9	46.46	48.15	-5	4,902	-0.10%
2019/05/31	0	0.00	2	43.75	43.80	-2	4,754	-0.04%
2019/05/30	0	0.00	10	42.29	42.50	-10	4,751	-0.21%
2019/05/29	6	41.36	0	0.00	41.65	6	4,759	0.13%
2019/05/28	0	0.00	2	42.00	41.90	-2	4,771	-0.04%
2019/05/27	8	41.35	0	0.00	41.35	8	4,812	0.17%
2019/05/24	3	41.68	1	41.65	41.50	2	4,878	0.04%
2019/05/23	1	40.65	0	0.00	41.25	1	4,893	0.02%
2019/05/21	1	40.50	1	40.15	42.20	0	5,003	0.00%
2019/05/20	6	43.43	0	0.00	41.40	6	5,012	0.12%
2019/05/17	6	43.60	9	44.28	43.80	-3	5,016	-0.06%
2019/05/16	2	45.20	0	0.00	45.25	2	5,312	0.04%
2019/05/15	5	47.57	5	47.67	47.50	0	5,368	0.00%
2019/05/14	2	46.95	0	0.00	46.70	2	5,442	0.04%
2019/05/13	8	48.39	5	49.15	47.80	3	5,543	0.05%
2019/05/10	7	51.10	1	50.80	51.00	6	5,558	0.11%
2019/05/09	1	50.40	1	51.20	50.40	0	5,544	0.00%
2019/05/08	3	50.40	2	50.45	50.70	1	5,517	0.02%
2019/05/07	1	51.00	1	51.10	51.20	0	5,530	0.00%
2019/05/06	0	0.00	2	50.65	50.70	-2	5,630	-0.04%
2019/05/03	1	53.00	2	52.70	52.70	-1	5,628	-0.02%
2019/05/02	6	52.37	3	51.80	53.00	3	5,637	0.05%
2019/04/30	3	50.50	2	50.70	50.50	1	5,604	0.02%
2019/04/29	2	50.15	0	0.00	50.00	2	5,725	0.03%
2019/04/26	3	50.83	1	51.70	51.70	2	5,741	0.03%
2019/04/25	1	52.60	0	0.00	52.50	1	5,731	0.02%
2019/04/22	1	54.40	0	0.00	54.00	1	5,789	0.02%
2019/04/19	0	0.00	1	54.80	54.00	-1	5,830	-0.02%
2019/04/18	13	54.57	14	55.21	53.70	-1	5,847	-0.02%
2019/04/16	2	52.55	2	52.85	52.70	0	5,734	0.00%
2019/04/15	0	0.00	2	52.50	53.00	-2	5,824	-0.03%
2019/04/12	0	0.00	1	52.30	52.00	-1	5,956	-0.02%
2019/04/11	3	53.93	0	0.00	53.10	3	6,111	0.05%
2019/04/10	1	53.60	1	53.80	54.00	0	6,532	0.00%
2019/04/09	4	53.95	4	54.48	54.00	0	7,067	0.00%
2019/04/08	4	54.80	4	54.70	54.30	0	7,208	0.00%
2019/04/03	0	0.00	1	53.00	53.30	-1	7,461	-0.01%
2019/04/02	0	0.00	3	55.50	54.30	-3	7,776	-0.04%
2019/04/01	1	54.00	0	0.00	54.00	1	7,759	0.01%
2019/03/29	4	54.48	2	54.30	54.00	2	7,666	0.03%
2019/03/28	49	54.66	71	54.62	52.80	-22	7,511	-0.29%
2019/03/27	39	52.25	53	52.23	53.90	-14	7,012	-0.20%
2019/03/25	1	49.05	3	48.67	48.45	-2	6,643	-0.03%
2019/03/22	6	50.17	21	50.24	49.90	-15	6,623	-0.23%
2019/03/21	4	48.84	0	0.00	48.85	4	6,491	0.06%
2019/03/20	7	49.02	5	49.57	48.80	2	6,638	0.03%
2019/03/19	23	49.20	19	49.30	49.05	4	6,655	0.06%
2019/03/18	16	48.69	2	48.70	48.70	14	6,553	0.21%
2019/03/15	4	48.80	1	49.10	47.50	3	6,382	0.05%
2019/03/14	0	0.00	6	46.76	46.25	-6	6,063	-0.10%
2019/03/13	3	45.95	1	46.25	46.10	2	6,087	0.03%
2019/03/12	5	46.18	1	46.50	46.00	4	6,160	0.06%
2019/03/11	4	45.65	0	0.00	45.85	4	6,200	0.06%
2019/03/08	4	44.79	1	44.75	45.20	3	6,283	0.05%
2019/03/07	1	45.65	1	45.65	45.40	0	6,448	0.00%
2019/03/06	0	0.00	3	46.88	46.80	-3	6,502	-0.05%
2019/02/27	0	0.00	2	47.05	46.90	-2	6,590	-0.03%
2019/02/22	1	47.60	1	47.70	47.55	0	6,555	0.00%
2019/02/20	5	49.10	13	48.57	47.95	-8	6,498	-0.12%
2019/02/19	4	48.11	2	48.25	48.00	2	6,403	0.03%
2019/02/18	3	47.98	2	48.23	47.60	1	6,414	0.02%
2019/02/15	20	48.87	20	48.73	47.55	0	6,359	0.00%
2019/02/14	3	46.85	16	46.47	46.75	-13	6,030	-0.22%
2019/02/13	4	46.24	5	46.16	46.10	-1	5,949	-0.02%
2019/02/12	8	45.30	16	45.26	46.20	-8	5,884	-0.14%
2019/02/11	13	44.17	8	44.52	44.55	5	5,769	0.09%
2019/01/28	1	44.10	3	44.38	44.10	-2	5,802	-0.03%
2019/01/25	5	44.58	2	44.35	44.15	3	5,810	0.05%
2019/01/24	1	43.50	5	43.70	43.40	-4	5,742	-0.07%
2019/01/23	1	43.05	0	0.00	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	7	42.77	5	42.84	42.90	2	5,709	0.04%
2019/01/18	4	42.90	4	42.85	42.95	0	5,604	0.00%
2019/01/17	6	43.59	4	43.64	43.05	2	5,601	0.04%
2019/01/16	4	44.70	1	44.90	44.40	3	5,581	0.05%
2019/01/11	2	45.80	0	0.00	45.25	2	5,558	0.04%
2019/01/10	1	45.35	4	45.74	45.50	-3	5,491	-0.05%
2019/01/09	6	45.94	2	45.98	45.10	4	5,407	0.07%
2019/01/08	0	0.00	4	45.84	45.70	-4	5,307	-0.08%
2019/01/07	20	45.74	5	46.00	44.15	15	5,135	0.29%
2019/01/04	6	44.36	0	0.00	45.00	6	5,047	0.12%
2019/01/03	7	47.26	10	47.11	45.85	-3	4,916	-0.06%
2019/01/02	47	48.14	40	48.34	48.50	7	4,756	0.15%
2018/12/28	62	46.84	45	46.91	47.90	17	4,319	0.39%
2018/12/27	2	44.45	7	44.25	43.90	-5	3,808	-0.13%
2018/12/26	13	45.02	21	45.11	42.00	-8	3,655	-0.22%
2018/12/25	53	44.55	63	44.17	44.85	-10	3,311	-0.30%
2018/12/24	3	41.98	4	41.85	41.75	-1	2,931	-0.03%
2018/12/21	2	37.85	0	0.00	39.40	2	2,892	0.07%
2018/12/20	0	0.00	3	39.50	38.50	-3	2,885	-0.10%
2018/12/19	3	41.12	0	0.00	40.15	3	2,911	0.10%
2018/12/18	0	0.00	3	40.35	40.25	-3	2,911	-0.10%
2018/12/14	0	0.00	10	42.05	41.85	-10	2,893	-0.35%
2018/12/13	9	43.28	2	43.48	43.00	7	2,877	0.24%
2018/12/12	18	41.60	11	41.44	42.45	7	2,716	0.26%
2018/12/11	3	39.52	2	39.40	39.45	1	2,657	0.04%
2018/12/06	4	41.08	6	40.80	39.50	-2	2,882	-0.07%
2018/12/05	16	42.03	0	0.00	41.55	16	2,854	0.56%
2018/12/04	0	0.00	12	42.43	41.80	-12	2,842	-0.42%
2018/12/03	0	0.00	15	42.10	42.45	-15	2,839	-0.53%
2018/11/30	10	40.97	3	41.03	40.25	7	2,770	0.25%
2018/11/29	3	40.25	5	40.20	40.40	-2	2,639	-0.08%
2018/11/28	2	38.33	2	38.13	38.60	0	2,650	0.00%
2018/11/27	5	38.00	1	38.05	37.95	4	2,627	0.15%
2018/11/26	1	36.80	1	36.60	36.70	0	2,557	0.00%
2018/11/23	1	37.55	0	0.00	36.15	1	2,564	0.04%
2018/11/22	5	36.96	1	36.65	36.50	4	2,519	0.16%
2018/11/20	1	36.40	1	36.05	36.05	0	2,495	0.00%
2018/11/19	1	36.30	6	36.45	36.55	-5	2,480	-0.20%
2018/11/16	2	36.48	1	36.70	36.10	1	2,479	0.04%
2018/11/15	3	36.30	0	0.00	36.20	3	2,482	0.12%
2018/11/14	2	38.35	0	0.00	38.00	2	2,415	0.08%
2018/11/13	1	36.25	0	0.00	39.65	1	2,406	0.04%
2018/11/12	2	39.15	3	39.33	39.20	-1	2,402	-0.04%
2018/11/09	2	39.60	2	40.03	39.35	0	2,445	0.00%
2018/11/08	2	40.70	1	41.60	40.15	1	2,469	0.04%
2018/11/07	11	41.61	3	41.67	41.35	8	2,494	0.32%
2018/11/06	2	40.90	12	41.91	41.00	-10	2,523	-0.40%
2018/11/05	7	40.74	2	40.68	40.90	5	2,478	0.20%
2018/11/02	8	40.25	17	40.35	40.30	-9	2,474	-0.36%
2018/11/01	5	39.86	7	40.04	39.80	-2	2,459	-0.08%
2018/10/31	0	0.00	2	38.30	38.40	-2	2,464	-0.08%
2018/10/29	4	36.30	0	0.00	36.20	4	2,473	0.16%
2018/10/26	0	0.00	1	35.90	35.90	-1	2,504	-0.04%
2018/10/25	4	36.85	0	0.00	36.50	4	2,539	0.16%
2018/10/24	1	39.25	60	39.23	39.40	-59	2,583	-2.28%
2018/10/22	62	42.79	7	42.61	42.35	55	2,671	2.06%
2018/10/19	5	41.36	3	41.50	42.45	2	2,701	0.07%
2018/10/16	2	40.90	0	0.00	39.95	2	2,978	0.07%
2018/10/12	11	38.76	0	0.00	39.30	11	3,074	0.36%
2018/10/11	0	0.00	2	37.50	37.50	-2	3,112	-0.06%
2018/10/09	1	43.20	0	0.00	41.65	1	3,142	0.03%
2018/10/05	2	44.35	0	0.00	43.55	2	3,258	0.06%
2018/10/04	1	46.90	0	0.00	46.20	1	3,325	0.03%
2018/10/01	7	49.06	0	0.00	49.40	7	3,436	0.20%
2018/09/28	0	0.00	10	48.23	48.35	-10	3,507	-0.29%
2018/09/26	12	50.01	4	50.33	49.40	8	3,633	0.22%
2018/09/25	2	49.10	4	48.85	49.10	-2	3,761	-0.05%
2018/09/19	0	0.00	1	49.10	47.70	-1	4,123	-0.02%
2018/09/17	2	48.50	4	48.69	49.00	-2	4,447	-0.04%
2018/09/14	5	47.65	3	47.57	48.70	2	4,592	0.04%
2018/09/12	16	45.92	5	46.95	45.70	11	4,871	0.23%
2018/09/11	8	50.81	1	50.70	50.50	7	4,994	0.14%
2018/09/10	2	51.45	0	0.00	49.55	2	5,604	0.04%
2018/09/07	10	54.80	45	53.96	54.50	-35	6,257	-0.56%
2018/09/06	6	57.07	5	56.62	56.30	1	6,334	0.02%
2018/09/05	4	57.68	13	57.80	57.00	-9	6,570	-0.14%
2018/09/04	9	58.87	4	58.68	57.90	5	6,611	0.08%
2018/09/03	1	55.70	25	56.42	55.80	-24	6,561	-0.37%
2018/08/30	5	58.30	0	0.00	58.00	5	6,861	0.07%
2018/08/29	2	57.90	2	57.75	58.00	0	6,964	0.00%
2018/08/28	20	57.90	0	0.00	57.60	20	7,024	0.28%
2018/08/27	1	57.60	1	57.10	57.60	0	7,060	0.00%
2018/08/24	2	56.30	2	56.00	56.30	0	7,115	0.00%
2018/08/23	21	56.80	1	57.20	56.80	20	7,142	0.28%
2018/08/22	4	57.85	4	58.15	57.80	0	7,151	0.00%
2018/08/17	1	56.10	2	57.65	55.90	-1	7,281	-0.01%
2018/08/16	1	56.40	1	56.60	56.80	0	7,284	0.00%
2018/08/15	14	57.40	4	57.70	57.40	10	7,251	0.14%
2018/08/14	1	58.70	4	58.28	59.00	-3	7,260	-0.04%
2018/08/13	5	55.68	2	56.80	55.10	3	7,271	0.04%
2018/08/10	0	0.00	4	59.00	58.70	-4	7,230	-0.06%
2018/08/08	0	0.00	1	61.30	60.40	-1	7,342	-0.01%
2018/08/07	5	61.00	0	0.00	61.00	5	7,403	0.07%
2018/08/06	2	59.90	0	0.00	60.60	2	7,457	0.03%
2018/08/01	2	60.20	4	60.45	60.60	-2	7,627	-0.03%
2018/07/31	2	59.30	0	0.00	58.50	2	7,749	0.03%
2018/07/30	2	57.45	0	0.00	57.10	2	7,696	0.03%
2018/07/27	3	62.20	3	61.93	62.20	0	7,659	0.00%
2018/07/26	2	62.10	6	62.43	62.00	-4	7,659	-0.05%
2018/07/25	21	61.95	17	61.18	61.40	4	7,631	0.05%
2018/07/24	2	61.40	0	0.00	61.60	2	7,564	0.03%
2018/07/23	8	61.43	0	0.00	61.00	8	7,538	0.11%
2018/07/20	2	68.10	0	0.00	67.70	2	7,467	0.03%
2018/07/19	2	69.80	32	69.30	68.50	-30	7,479	-0.40%
2018/07/18	2	71.40	101	69.24	69.20	-99	7,561	-1.31%	大賣/
2018/07/17	9	72.53	0	0.00	71.10	9	7,634	0.12%
2018/07/16	1	73.90	1	73.60	73.00	0	7,668	0.00%
2018/07/13	7	74.47	9	74.82	74.10	-2	7,717	-0.03%
2018/07/12	6	73.68	8	73.40	74.30	-2	7,777	-0.03%
2018/07/11	8	71.55	7	71.20	71.50	1	7,951	0.01%
2018/07/10	3	70.13	2	70.60	71.20	1	8,152	0.01%
2018/07/09	2	69.20	2	69.90	68.80	0	8,229	0.00%
2018/07/06	5	69.32	4	69.20	70.00	1	8,437	0.01%
2018/07/05	3	69.37	0	0.00	69.30	3	8,417	0.04%
2018/07/04	5	69.96	6	70.45	69.50	-1	8,517	-0.01%
2018/07/03	7	70.87	2	71.90	69.30	5	8,542	0.06%
2018/07/02	5	75.20	5	76.42	74.00	0	8,382	0.00%
2018/06/29	1	76.80	3	78.00	76.80	-2	8,241	-0.02%
2018/06/28	1	76.60	5	76.18	75.00	-4	8,087	-0.05%
2018/06/27	6	77.13	5	75.56	75.20	1	7,997	0.01%
2018/06/26	1	73.10	15	73.58	73.30	-14	7,753	-0.18%
2018/06/25	3	75.33	13	74.88	74.00	-10	7,689	-0.13%
2018/06/22	4	75.18	10	76.43	74.60	-6	7,564	-0.08%
2018/06/21	4	73.98	2	75.00	74.50	2	7,364	0.03%
2018/06/20	13	74.08	12	70.50	70.10	1	7,220	0.01%
2018/06/19	133	79.62	5.3	79.02	75.80	127.7	6,988	1.83%	大買/鉅額交易
2018/06/15	36	77.29	32	77.73	78.70	4	6,386	0.06%
2018/06/14	1	71.80	11	72.24	71.60	-10	5,697	-0.18%
2018/06/13	10	72.53	11	71.35	72.80	-1	5,649	-0.02%
2018/06/12	14	69.18	25	69.31	68.80	-11	5,449	-0.20%
2018/06/11	1	67.70	1	68.50	67.80	0	5,399	0.00%
2018/06/08	1	69.80	2	70.20	69.10	-1	5,381	-0.02%
2018/06/07	6	72.38	8	71.34	70.40	-2	5,354	-0.04%
2018/06/06	2	69.00	3	68.90	68.80	-1	5,211	-0.02%
2018/06/05	1	67.20	7	67.90	66.70	-6	5,110	-0.12%
2018/06/01	1	67.00	1	67.50	67.30	0	5,098	0.00%
2018/05/31	0	0.00	1	66.30	66.00	-1	5,079	-0.02%
2018/05/29	0	0.00	12	66.25	66.30	-12	5,095	-0.24%
2018/05/28	3	67.53	1	67.30	67.70	2	5,067	0.04%
2018/05/25	11	66.05	7	65.91	66.30	4	5,030	0.08%
2018/05/23	0	0.00	1	63.80	63.60	-1	4,964	-0.02%
2018/05/22	1	64.20	0	0.00	64.20	1	5,011	0.02%
2018/05/21	7	64.80	0	0.00	64.80	7	5,012	0.14%
2018/05/17	1	63.60	1	64.50	63.60	0	5,028	0.00%
2018/05/16	7	64.59	0	0.00	63.40	7	5,027	0.14%
2018/05/15	1	66.20	3	66.20	65.70	-2	5,024	-0.04%
2018/05/14	1	68.70	0	0.00	68.00	1	5,097	0.02%
2018/05/11	1	69.80	1	68.40	67.50	0	5,060	0.00%
2018/05/10	14	68.47	14	68.81	68.60	0	5,084	0.00%
2018/05/08	4	66.68	5	67.24	67.10	-1	5,160	-0.02%
2018/05/07	2	64.70	0	0.00	64.60	2	5,373	0.04%
2018/05/04	2	64.70	12	64.85	64.00	-10	5,382	-0.19%
2018/05/03	0	0.00	1	63.30	62.50	-1	5,331	-0.02%
2018/05/02	1	62.90	0	0.00	63.30	1	5,381	0.02%
2018/04/26	1	60.40	2	60.80	59.70	-1	5,516	-0.02%
2018/04/25	10	62.90	1	62.70	62.50	9	5,500	0.16%
2018/04/24	1	62.00	0	0.00	61.90	1	5,534	0.02%
2018/04/23	3	65.17	1	66.40	65.10	2	5,446	0.04%
2018/04/20	20	70.15	22	68.95	68.80	-2	5,457	-0.04%
2018/04/19	9	72.39	6	72.33	72.00	3	5,521	0.05%
2018/04/18	37	71.02	20	72.50	72.60	17	5,457	0.31%
2018/04/17	2	72.00	1	70.50	71.00	1	5,323	0.02%
2018/04/16	1.3	72.67	4	72.28	73.90	-2.7	5,120	-0.05%
2018/04/13	1	69.40	15	69.74	69.50	-14	5,003	-0.28%
2018/04/12	12	69.14	5	68.30	68.10	7	4,916	0.14%
2018/04/11	1	65.50	0	0.00	65.60	1	4,770	0.02%
2018/04/10	3	67.73	1	65.70	65.20	2	4,870	0.04%
2018/04/09	3	64.20	3	65.30	65.60	0	4,948	0.00%
2018/04/03	2	59.10	0	0.00	59.70	2	4,918	0.04%
2018/03/31	3	61.30	0	0.00	60.60	3	5,078	0.06%
2018/03/29	7	62.57	0	0.00	61.90	7	5,457	0.13%
2018/03/28	10	62.50	10	62.80	62.80	0	5,551	0.00%
2018/03/26	2	62.90	0	0.00	62.60	2	5,896	0.03%
2018/03/22	1	64.40	0	0.00	64.20	1	6,360	0.02%
2018/03/21	1	65.30	0	0.00	65.80	1	6,585	0.02%
2018/03/16	3	66.20	3	68.00	65.60	0	7,111	0.00%
2018/03/15	3	67.60	3	68.30	67.30	0	7,364	0.00%
2018/03/14	5	67.38	3	67.83	67.30	2	7,818	0.03%
2018/03/13	0	0.00	5	67.80	67.60	-5	8,097	-0.06%
2018/03/12	3	66.53	2	67.50	66.80	1	8,360	0.01%
2018/03/08	10	63.34	12	64.01	64.20	-2	9,055	-0.02%
2018/03/02	2	66.50	1	66.40	66.00	1	10,928	0.01%
2018/03/01	6	67.70	3	68.27	67.30	3	11,114	0.03%
2018/02/22	9	69.02	2	68.30	68.00	7	12,907	0.05%
2018/02/21	0	0.00	6	67.42	67.80	-6	12,973	-0.05%
2018/02/12	1	63.90	0	0.00	63.20	1	13,107	0.01%
2018/02/09	3	62.97	2	63.15	63.10	1	13,187	0.01%
2018/02/08	0	0.00	5	64.70	64.00	-5	13,132	-0.04%
2018/02/07	12	67.78	1	68.80	66.70	11	13,079	0.08%
2018/02/06	3	70.00	9	69.26	65.30	-6	13,028	-0.05%
2018/02/05	0	0.00	1	70.50	72.50	-1	12,926	-0.01%
2018/02/02	3	73.90	3	74.37	73.10	0	12,932	0.00%
2018/02/01	5	72.82	12	73.70	73.90	-7	12,910	-0.05%
2018/01/31	8	72.53	4	72.95	72.50	4	12,812	0.03%
2018/01/30	14	73.47	8	73.46	71.60	6	12,766	0.05%
2018/01/29	4	69.58	0	0.00	69.80	4	12,415	0.03%
2018/01/25	3	68.33	3	69.03	69.70	0	12,866	0.00%
2018/01/24	2	68.85	0	0.00	68.70	2	12,819	0.02%
2018/01/23	3	70.67	2.4	71.82	70.20	0.6	12,762	0.00%
2018/01/22	6	71.53	7	71.87	71.50	-1	12,869	-0.01%
2018/01/19	14	70.65	11	70.77	70.80	3	12,893	0.02%
2018/01/18	23	72.40	22	70.40	70.10	1	13,001	0.01%
2018/01/17	12	71.63	12	72.47	72.30	0	13,148	0.00%
2018/01/16	4	72.80	3	73.97	71.30	1	13,100	0.01%
2018/01/15	4	70.85	4	71.48	71.70	0	12,963	0.00%
2018/01/12	0	0.00	1	68.10	68.50	-1	12,811	-0.01%
2018/01/10	0	0.00	1	67.90	67.40	-1	12,790	-0.01%
2018/01/09	54	69.19	4	69.50	68.80	50	12,750	0.39%
2018/01/08	2	73.90	2	74.40	71.90	0	12,615	0.00%
2018/01/05	6	74.00	6	74.72	73.60	0	12,565	0.00%
2018/01/04	4	73.18	3	73.90	73.20	1	12,503	0.01%
2018/01/03	5	74.08	72	74.74	74.50	-67	12,357	-0.54%