宏捷科 (8086)-中國信託-中壢券商分點個股進出

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
▼2.5
漲幅
-1.89%
成交量
1,125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－中國信託-中壢券商分點個股進出

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

中國信託-中壢券商分點個股進出
中國信託-中壢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
2024/05/23	1	131.00	0	0.00	130.00	1	4,559	0.02%
2024/05/22	1	132.00	0	0.00	132.50	1	4,640	0.02%
2024/05/17	1.1	128.05	0	0.00	128.50	1.1	5,354	0.02%
2024/05/16	3	129.83	0	0.00	130.00	3	5,652	0.05%
2024/05/15	3	128.50	0	0.00	128.50	3	5,715	0.05%
2024/05/10	4	130.00	0.1	134.00	129.00	3.9	6,025	0.06%
2024/05/09	7	138.21	2	139.50	136.00	5	6,017	0.08%
2024/05/08	1	141.00	1	141.00	141.00	0	6,125	0.00%
2024/05/07	0.1	139.00	9.4	138.30	138.00	-9.4	6,160	-0.15%
2024/05/06	0	0.00	5	139.00	137.50	-5	6,159	-0.08%
2024/05/03	6.3	139.80	0	0.00	139.00	6.3	6,128	0.10%
2024/04/30	1.2	138.71	1	139.50	138.00	0.2	6,128	0.00%
2024/04/29	7	133.57	0	0.00	137.00	7	6,095	0.11%
2024/04/24	2	132.25	0.6	132.00	133.00	1.4	6,199	0.02%
2024/04/22	0.3	127.00	2	129.00	126.50	-1.8	6,254	-0.03%
2024/04/19	0	0.00	6	128.00	130.50	-6	6,244	-0.10%
2024/04/17	1.3	136.10	0	0.00	137.00	1.3	6,273	0.02%
2024/04/16	1	133.00	0	0.00	132.00	1	6,267	0.02%
2024/04/15	3.2	137.23	7	137.00	137.00	-3.8	6,267	-0.06%
2024/04/12	6.5	140.42	0	0.00	139.50	6.5	6,300	0.10%
2024/04/11	11	142.82	11	141.27	142.00	0	6,385	0.00%
2024/04/09	0.4	146.00	2	145.50	145.50	-1.7	6,700	-0.02%
2024/04/08	4	148.25	1.2	147.75	146.00	2.8	6,701	0.04%
2024/04/03	6.1	152.60	10	153.50	153.00	-3.9	6,653	-0.06%
2024/04/02	10	148.35	1	146.50	150.00	9	6,505	0.14%
2024/04/01	11	146.55	3	146.33	146.00	8	6,500	0.12%
2024/03/29	3	144.83	0	0.00	144.00	3	6,539	0.05%
2024/03/28	2	145.00	1	144.00	143.00	1	6,631	0.02%
2024/03/26	4	153.50	6	148.50	148.00	-2	6,672	-0.03%
2024/03/25	1	157.00	2	154.75	154.00	-1	6,721	-0.01%
2024/03/22	2	148.75	1	150.00	152.00	1	6,761	0.01%
2024/03/21	7.1	146.57	10	147.55	146.50	-2.9	6,791	-0.04%
2024/03/20	2	153.50	0	0.00	148.00	2	6,725	0.03%
2024/03/19	2	156.25	2	159.50	158.00	0	6,646	0.00%
2024/03/18	3	156.33	3	158.17	158.00	0	6,507	0.00%
2024/03/15	2	152.50	2	154.00	153.50	0	6,533	0.00%
2024/03/14	10	151.00	10	150.00	148.00	0	6,492	0.00%
2024/03/13	3	154.67	2	155.25	153.50	1	6,499	0.02%
2024/03/12	14	158.54	18	158.08	157.50	-4	6,554	-0.06%
2024/03/11	4	154.63	5	154.70	154.50	-1	6,616	-0.02%
2024/03/08	4	145.75	7.7	149.12	148.00	-3.7	6,843	-0.05%
2024/03/07	15	159.00	10	158.76	155.50	5	6,863	0.07%
2024/03/06	24	152.81	24	154.21	156.50	0	6,810	0.00%
2024/03/05	14	158.54	18.5	158.45	153.00	-4.5	7,132	-0.06%
2024/03/04	19.5	148.90	17	152.26	149.50	2.5	6,935	0.04%
2024/03/01	8.1	147.88	9	148.83	149.00	-0.9	7,028	-0.01%
2024/02/29	2	141.00	1	140.00	141.50	1	7,376	0.01%
2024/02/27	8.4	138.40	7	137.14	137.50	1.4	7,583	0.02%
2024/02/26	4	141.25	4.3	140.61	141.50	-0.3	7,726	0.00%
2024/02/23	8	143.44	5	143.40	142.00	3	7,717	0.04%
2024/02/22	5	149.70	6.3	149.97	145.50	-1.3	7,700	-0.02%
2024/02/21	27	148.39	19.2	148.21	147.50	7.8	7,663	0.10%
2024/02/20	11	146.27	21.3	145.37	143.50	-10.3	7,390	-0.14%
2024/02/19	9	141.72	19.4	143.22	146.00	-10.4	7,152	-0.14%
2024/02/16	5	132.80	13.5	130.89	133.00	-8.5	6,911	-0.12%
2024/02/15	5.1	129.51	8	130.44	131.00	-2.9	6,907	-0.04%
2024/02/05	12	127.92	10.3	129.15	127.50	1.7	6,912	0.02%
2024/02/02	11	125.50	18.4	126.09	123.00	-7.4	7,017	-0.11%
2024/02/01	2.2	123.53	2	124.50	124.50	0.2	7,181	0.00%
2024/01/31	9.2	124.15	5	123.90	124.00	4.2	7,284	0.06%
2024/01/30	9	118.28	4	120.12	121.00	5	7,457	0.07%
2024/01/29	7	117.29	4	117.38	117.00	3	7,574	0.04%
2024/01/26	2	114.50	8	117.38	117.00	-6	7,741	-0.08%
2024/01/25	2	115.50	0	0.00	115.50	2	7,829	0.03%
2024/01/23	5.1	116.73	0	0.00	117.00	5.1	8,270	0.06%
2024/01/22	9.1	118.49	4	117.63	118.50	5.1	8,375	0.06%
2024/01/19	1.1	113.09	0	0.00	115.00	1.1	8,337	0.01%
2024/01/18	4	112.88	0	0.00	113.00	4	8,290	0.05%
2024/01/17	0	0.00	4	118.13	116.50	-4	8,260	-0.05%
2024/01/16	5	115.70	2	115.75	116.50	3	8,224	0.04%
2024/01/15	4	114.00	3	115.17	116.50	1	8,198	0.01%
2024/01/12	4.1	114.15	3	113.83	113.50	1.1	8,208	0.01%
2024/01/11	3	115.17	1	115.50	114.50	2	8,179	0.02%
2024/01/10	0	0.00	2	116.00	115.50	-2	8,148	-0.02%
2024/01/09	2	117.00	0	0.00	117.00	2	8,130	0.02%
2024/01/08	2	117.50	2	118.50	117.00	0	8,104	0.00%
2024/01/05	5.1	116.80	0	0.00	117.00	5.1	8,054	0.06%
2024/01/04	7.1	121.06	4	118.25	118.50	3.1	7,944	0.04%
2024/01/03	2.4	122.00	2	121.75	120.00	0.4	7,701	0.01%
2024/01/02	3	129.83	4	130.13	129.00	-1	7,612	-0.01%
2023/12/29	13	131.23	4	131.50	131.00	9	7,661	0.12%
2023/12/28	0.6	129.42	1	130.00	128.00	-0.4	7,880	-0.01%
2023/12/27	1	129.00	2	129.75	132.00	-1	7,841	-0.01%
2023/12/26	4	129.50	2	130.00	130.00	2	7,810	0.03%
2023/12/25	12	129.50	9.2	130.97	129.50	2.8	7,736	0.04%
2023/12/22	0.1	126.00	0	0.00	123.50	0.1	7,629	0.00%
2023/12/21	2.1	119.55	2	119.25	119.00	0.1	7,557	0.00%
2023/12/20	5	121.70	3	122.67	122.00	2	7,532	0.03%
2023/12/19	13.6	125.98	12	123.33	122.50	1.6	7,433	0.02%
2023/12/18	0.1	131.50	2.8	130.39	129.50	-2.7	7,350	-0.04%
2023/12/15	1	135.50	0	0.00	134.50	1	7,320	0.01%
2023/12/14	0	0.00	1	134.50	134.00	-1	7,408	-0.01%
2023/12/13	1	136.50	2.1	137.19	136.00	-1.1	7,405	-0.01%
2023/12/12	1.3	141.23	2	138.75	138.00	-0.7	7,399	-0.01%
2023/12/11	1	141.50	3.1	140.82	140.50	-2.1	7,360	-0.03%
2023/12/08	0	0.00	39	142.42	139.00	-39	7,394	-0.53%
2023/12/07	14.1	141.29	15.3	139.55	137.50	-1.2	7,512	-0.02%
2023/12/06	15.3	140.89	20.1	139.06	142.00	-4.8	7,637	-0.06%
2023/12/05	24.1	138.97	52	135.43	139.00	-27.9	7,538	-0.37%
2023/12/04	30	139.87	28	137.41	139.50	2	7,401	0.03%
2023/12/01	33	139.15	14	137.22	137.50	19	7,428	0.26%
2023/11/30	68	139.06	55	138.01	139.00	13	7,508	0.17%
2023/11/29	15	128.40	29	130.60	130.50	-14	7,336	-0.19%
2023/11/28	45	126.31	22	126.57	127.50	23	7,309	0.31%
2023/11/27	32.1	140.03	47	136.18	125.50	-14.9	7,161	-0.21%
2023/11/24	25	127.66	35.1	131.88	139.00	-10.1	6,737	-0.15%
2023/11/22	1	121.50	1	122.50	122.50	0	6,286	0.00%
2023/11/21	2	123.50	11	124.36	124.00	-9	6,247	-0.14%
2023/11/20	12.1	123.45	3	123.17	123.00	9.1	6,208	0.15%
2023/11/17	3	127.50	4	127.50	127.00	-1	6,142	-0.02%
2023/11/16	10	129.40	3	128.17	129.50	7	6,124	0.11%
2023/11/15	37	130.91	0.1	131.00	129.00	37	6,074	0.61%
2023/11/14	3	129.83	12	130.50	131.00	-9	6,020	-0.15%
2023/11/13	9	131.61	8	132.31	131.00	1	5,958	0.02%
2023/11/10	5.1	130.23	8.4	129.68	132.00	-3.3	5,855	-0.06%
2023/11/09	3	128.33	3	126.00	129.50	0	5,621	0.00%
2023/11/08	54.1	120.10	95	122.24	123.00	-40.9	5,388	-0.76%
2023/11/07	50	120.55	59	121.82	120.00	-9	5,235	-0.17%
2023/11/06	33	116.80	15	117.33	116.50	18	4,945	0.36%
2023/11/03	17	113.29	9	114.06	112.00	8	4,829	0.17%
2023/11/02	27	112.87	1	111.00	112.00	26	4,675	0.56%
2023/11/01	12	111.75	16	112.72	112.50	-4	4,719	-0.08%
2023/10/31	1	112.50	1	109.50	112.50	0	4,614	0.00%
2023/10/30	3.1	103.33	2	103.00	102.50	1.1	4,409	0.02%
2023/10/26	0	0.00	0.2	96.70	96.00	-0.2	4,311	0.00%
2023/10/20	1	101.50	0.1	99.70	99.00	0.9	4,363	0.02%
2023/10/17	0	0.00	29	105.95	104.50	-29	4,526	-0.64%
2023/10/16	1	108.00	0	0.00	107.50	1	4,590	0.02%
2023/10/13	1	108.00	3	106.50	106.50	-2	4,614	-0.04%
2023/10/12	1	106.00	0	0.00	107.50	1	4,638	0.02%
2023/10/11	5	106.30	7	105.07	104.50	-2	4,650	-0.04%
2023/10/05	27	109.19	0	0.00	107.50	27	4,711	0.57%
2023/10/04	13	112.81	3	112.83	109.00	10	4,741	0.21%
2023/10/03	0.1	109.50	0	0.00	108.50	0.1	4,573	0.00%
2023/09/28	3	109.00	2	109.50	107.50	1	4,924	0.02%
2023/09/27	0	108.00	0	0.00	108.00	0	5,086	0.00%
2023/09/26	0	0.00	5	109.50	108.50	-5	5,103	-0.10%
2023/09/25	2	112.00	0	0.00	111.00	2	5,119	0.04%
2023/09/22	2	109.50	2	112.00	111.50	0	5,146	0.00%
2023/09/21	3	111.00	2.3	110.43	110.50	0.7	5,139	0.01%
2023/09/20	2	113.00	3	112.33	112.50	-1	5,107	-0.02%
2023/09/19	7	117.14	11	114.77	113.50	-4	5,073	-0.08%
2023/09/18	6	119.42	8.2	119.94	119.00	-2.2	4,963	-0.04%
2023/09/15	3	117.33	3.3	117.20	117.00	-0.3	4,928	-0.01%
2023/09/14	9	118.61	4.2	118.00	118.00	4.8	4,887	0.10%
2023/09/13	8.1	118.55	3	119.67	118.00	5.1	4,824	0.11%
2023/09/12	8	120.31	3	119.33	120.50	5	4,754	0.11%
2023/09/11	4	120.88	6	118.67	117.50	-2	4,616	-0.04%
2023/09/08	1	115.50	0	0.00	116.50	1	4,370	0.02%
2023/09/07	7	117.14	8	116.38	115.00	-1	4,311	-0.02%
2023/09/06	2	113.50	2	113.50	114.00	0	4,118	0.00%
2023/09/05	5	112.00	1.3	111.77	112.00	3.7	3,955	0.09%
2023/09/04	7.3	99.21	11.2	100.89	110.00	-3.9	3,740	-0.11%
2023/09/01	3	99.90	1.2	100.00	100.00	1.9	3,578	0.05%
2023/08/31	12	98.00	13.1	98.11	97.00	-1.1	3,519	-0.03%
2023/08/30	4.1	97.18	3	95.90	97.70	1.1	3,555	0.03%
2023/08/25	1	94.20	0	0.00	93.20	1	3,585	0.03%
2023/08/24	0	0.00	1	94.80	94.40	-1	3,576	-0.03%
2023/08/22	0	0.00	1	89.50	90.40	-1	3,524	-0.03%
2023/08/18	1	88.70	0	0.00	87.50	1	3,505	0.03%
2023/08/15	1	87.60	1	88.80	88.00	0	3,502	0.00%
2023/08/14	0	0.00	1	89.60	89.50	-1	3,488	-0.03%
2023/08/09	6	96.80	6	95.00	94.90	0	3,499	0.00%
2023/08/08	4	99.70	5	99.12	99.20	-1	3,431	-0.03%
2023/08/07	2	101.00	3	100.00	100.00	-1	3,397	-0.03%
2023/08/04	7	97.40	7	98.43	99.50	0	3,254	0.00%
2023/08/02	0.5	91.50	0	0.00	90.50	0.5	3,095	0.02%
2023/07/31	0	0.00	2	93.55	92.30	-2	3,097	-0.06%
2023/07/28	2	93.00	2	92.65	91.60	0	3,081	0.00%
2023/07/27	1	91.70	0	0.00	91.10	1	3,068	0.03%
2023/07/26	1	91.50	0	0.00	90.00	1	3,101	0.03%
2023/07/24	2	98.75	2	97.05	95.90	0	3,095	0.00%
2023/07/20	3	99.40	8.5	100.11	100.00	-5.5	3,024	-0.18%
2023/07/19	3	100.33	2	96.80	96.20	1	2,932	0.03%
2023/07/18	0	0.00	2	96.15	96.50	-2	2,905	-0.07%
2023/07/17	0	0.00	0.2	97.45	96.60	-0.2	2,913	-0.01%
2023/07/14	0	0.00	1	98.90	97.60	-1	2,935	-0.03%
2023/07/13	0	0.00	1	98.10	97.60	-1	2,963	-0.03%
2023/07/12	2	101.00	1	99.60	99.20	1	2,963	0.03%
2023/07/11	2	102.00	2	102.00	103.00	0	2,923	0.00%
2023/07/10	2	98.30	2	99.95	99.90	0	2,853	0.00%
2023/07/07	0	0.00	2	96.75	96.40	-2	2,797	-0.07%
2023/07/06	0	0.00	2	96.60	101.00	-2	2,753	-0.07%
2023/07/05	9	96.61	9	96.77	93.90	0	2,569	0.00%
2023/07/04	0	0.00	1.1	91.25	92.20	-1.1	2,486	-0.04%
2023/07/03	0	0.00	0.2	90.70	91.30	-0.2	2,511	-0.01%
2023/06/30	2	90.50	4	90.40	90.30	-2	2,543	-0.08%
2023/06/21	1	87.20	0	0.00	87.10	1	3,190	0.03%
2023/06/20	0	0.00	1	88.30	88.50	-1	3,180	-0.03%
2023/06/19	0	0.00	5	89.20	89.30	-5	3,181	-0.16%
2023/06/16	0	0.00	1	90.10	90.50	-1	3,177	-0.03%
2023/06/15	6	92.03	4	91.23	92.00	2	3,176	0.06%
2023/06/14	2	89.10	0	0.00	88.60	2	3,176	0.06%
2023/06/13	0	0.00	1	90.80	90.70	-1	3,171	-0.03%
2023/06/12	3	90.50	0	0.00	89.80	3	3,162	0.09%
2023/06/09	2	91.15	0	0.00	90.30	2	3,153	0.06%
2023/06/08	5	92.40	1	89.70	90.10	4	3,136	0.13%
2023/06/07	2	93.70	5	94.02	93.20	-3	3,092	-0.10%
2023/06/06	1	89.60	1	89.70	89.60	0	2,970	0.00%
2023/06/05	2	90.10	1	93.00	90.00	1	2,919	0.03%
2023/06/02	4	87.80	4	87.75	88.10	0	2,829	0.00%
2023/06/01	2	84.90	2	84.20	84.10	0	2,751	0.00%
2023/05/31	0	0.00	5	83.20	82.90	-5	2,754	-0.18%
2023/05/29	2	82.20	2	82.50	81.70	0	2,708	0.00%
2023/05/23	3	81.17	3	81.27	81.00	0	2,793	0.00%
2023/05/22	3	80.10	0	0.00	80.20	3	2,834	0.11%
2023/05/15	1	76.00	2	76.80	76.80	-1	2,805	-0.04%
2023/05/11	2	78.70	0	0.00	78.70	2	2,804	0.07%
2023/05/08	0	0.00	2.6	81.25	81.00	-2.6	2,812	-0.09%
2023/05/03	1.6	82.88	0	0.00	82.10	1.6	2,846	0.06%
2023/04/26	1	82.40	0	0.00	82.00	1	2,971	0.03%
2023/04/21	0.1	88.80	0	0.00	89.00	0.1	2,953	0.00%
2023/04/19	2	95.10	2	94.10	94.10	0	3,037	0.00%
2023/04/18	2	94.50	0	0.00	93.00	2	3,004	0.07%
2023/04/17	1	93.60	0	0.00	93.90	1	3,010	0.03%
2023/04/14	3	90.80	1	90.50	90.40	2	2,968	0.07%
2023/04/13	1	90.60	0	0.00	90.40	1	2,945	0.03%
2023/04/12	3	93.30	2	92.70	93.40	1	2,911	0.03%
2023/04/11	2.2	93.30	5	92.82	93.70	-2.9	2,871	-0.10%
2023/04/07	7	90.41	5	90.76	90.60	2	2,734	0.07%
2023/04/06	3	87.00	3	88.13	89.00	0	2,638	0.00%
2023/03/31	0	0.00	1	87.20	87.20	-1	2,585	-0.04%
2023/03/30	3	86.80	2	87.75	87.80	1	2,526	0.04%
2023/03/29	11	86.95	15	86.13	85.10	-4	2,387	-0.17%
2023/03/28	2	82.20	1	82.50	82.30	1	2,095	0.05%
2023/03/27	0	0.00	4	82.70	82.80	-4	1,974	-0.20%
2023/03/24	1	80.00	3	80.53	80.90	-2	1,894	-0.11%
2023/03/23	5	78.60	0	0.00	78.10	5	1,841	0.27%
2023/03/21	1	77.90	2	77.90	78.00	-1	1,844	-0.05%
2023/03/17	2	76.25	3	76.90	77.00	-1	1,844	-0.05%
2023/03/14	0.5	74.60	0	0.00	74.10	0.5	1,819	0.03%
2023/03/13	0	0.00	3	74.33	75.50	-3	1,855	-0.16%
2023/03/10	0	0.00	2	75.45	75.30	-2	1,871	-0.11%
2023/03/09	5	79.54	0	0.00	77.80	5	1,897	0.26%
2023/03/06	1	78.20	2	78.65	79.30	-1	1,982	-0.05%
2023/02/24	0	0.00	1	76.70	76.70	-1	2,435	-0.04%
2023/02/23	1	78.00	0	0.00	78.00	1	2,420	0.04%
2023/02/22	1	77.90	0	0.00	77.50	1	2,422	0.04%
2023/02/21	0	0.00	6	80.87	79.20	-6	2,423	-0.25%
2023/02/20	3	80.53	0	0.00	81.00	3	2,353	0.13%
2023/02/17	0	0.00	0.1	77.60	76.90	-0.1	2,309	0.00%
2023/02/16	0	0.00	0.3	77.10	77.10	-0.3	2,312	-0.01%
2023/02/15	4	76.40	0	76.80	76.10	4	2,374	0.17%
2023/02/13	1	76.00	0	0.00	76.30	1	2,419	0.04%
2023/02/10	0.1	76.50	0	0.00	76.30	0.1	2,431	0.00%
2023/02/09	1	77.90	2	77.90	77.30	-1	2,420	-0.04%
2023/02/08	0.2	78.40	0	0.00	78.80	0.2	2,417	0.01%
2023/02/03	0	0.00	1	75.70	75.60	-1	2,440	-0.04%
2023/02/02	1	78.70	1	77.70	78.40	0	2,458	0.00%
2023/02/01	3	78.33	0.1	78.30	77.90	2.9	2,486	0.12%
2023/01/31	0	0.00	4	78.40	79.50	-4	2,460	-0.16%
2023/01/30	2.6	79.08	17	78.52	79.90	-14.4	2,435	-0.59%
2023/01/17	0	0.00	8	71.08	74.20	-8	2,326	-0.34%
2023/01/13	0	0.00	0.3	71.30	70.50	-0.3	2,238	-0.01%
2023/01/12	0	0.00	1	73.00	72.50	-1	2,229	-0.04%
2023/01/11	0	0.00	0.2	74.19	74.10	-0.2	2,223	-0.01%
2023/01/10	0.1	74.00	1	73.90	74.20	-0.9	2,221	-0.04%
2023/01/09	11	75.97	0	0.00	75.20	11	2,193	0.50%
2023/01/05	3	72.97	2	73.20	71.90	1	2,069	0.05%
2022/12/29	0	68.85	0	0.00	69.10	0	2,026	0.00%
2022/12/27	1.2	68.28	0	0.00	68.20	1.2	2,079	0.06%
2022/12/22	20	67.99	20	67.24	67.00	0	2,115	0.00%
2022/12/21	0.5	67.18	0	0.00	66.60	0.5	2,129	0.02%
2022/12/20	0	0.00	2	68.40	67.10	-2	2,140	-0.09%
2022/12/19	1	71.20	0	0.00	71.20	1	2,137	0.05%
2022/12/14	3	73.40	0	0.00	73.50	3	2,131	0.14%
2022/12/12	1	70.00	1	69.70	70.90	0	2,117	0.00%
2022/12/08	1	70.80	0	0.00	70.60	1	2,100	0.05%
2022/12/07	1.1	71.71	1	71.80	71.50	0.1	2,092	0.00%
2022/12/01	0	0.00	1	77.40	75.40	-1	2,018	-0.05%
2022/11/30	0.2	76.05	0	0.00	75.40	0.2	1,996	0.01%
2022/11/29	2	76.30	0.1	75.80	76.40	1.9	1,991	0.10%
2022/11/28	1	77.80	0	0.00	78.80	1	1,970	0.05%
2022/11/25	4	79.73	4.4	80.15	79.30	-0.4	1,999	-0.02%
2022/11/24	12.3	78.33	8	80.15	81.50	4.3	2,007	0.21%
2022/11/23	3.2	72.76	11	74.61	75.50	-7.8	1,717	-0.45%
2022/11/21	0.1	68.50	0	0.00	67.60	0.1	1,615	0.01%
2022/11/18	0.1	69.00	0	0.00	68.80	0.1	1,630	0.00%
2022/11/16	0	0.00	1	68.40	68.60	-1	1,764	-0.06%
2022/11/11	3	67.67	3	69.07	65.80	0	1,720	0.00%
2022/11/10	9	66.72	0	0.00	66.90	9	1,656	0.54%
2022/11/09	1.2	64.67	0	0.00	64.50	1.2	1,622	0.07%
2022/11/08	0	0.00	2	63.60	62.70	-2	1,608	-0.12%
2022/11/03	1	63.30	0	0.00	63.40	1	1,598	0.06%
2022/11/02	0	0.00	1	62.90	63.30	-1	1,583	-0.06%
2022/11/01	1	61.80	0	0.00	63.10	1	1,571	0.06%
2022/10/28	1	55.80	1	56.60	56.20	0	1,509	0.00%
2022/10/26	0	0.00	1	58.00	58.20	-1	1,457	-0.07%
2022/10/21	0.1	60.00	0	0.00	58.70	0.1	1,443	0.01%
2022/10/14	0	0.00	6	58.82	58.70	-6	1,464	-0.41%
2022/10/13	3	55.50	3	56.03	55.20	0	1,456	0.00%
2022/10/12	0	59.80	0	0.00	58.80	0	1,436	0.00%
2022/10/05	10	64.77	7	65.09	65.00	3	1,425	0.21%
2022/09/28	0	0.00	2	60.85	59.70	-2	1,402	-0.14%
2022/09/21	0	0.00	1	71.40	71.40	-1	1,442	-0.07%
2022/09/19	0	73.30	0	0.00	72.60	0	1,460	0.00%
2022/09/16	1	75.00	0	0.00	74.50	1	1,459	0.07%
2022/09/12	0	0.00	0.2	77.60	77.10	-0.2	1,525	-0.01%
2022/09/05	1	79.00	1	78.10	78.00	0	1,578	0.00%
2022/09/01	1	82.80	2.2	81.57	80.80	-1.2	1,578	-0.07%
2022/08/31	3	82.83	2	82.45	82.00	1	1,524	0.07%
2022/08/29	0	0.00	1	74.50	74.90	-1	1,447	-0.07%
2022/08/26	0.2	78.20	0	0.00	77.60	0.2	1,501	0.01%
2022/08/25	0.2	77.40	0	0.00	77.00	0.2	1,506	0.01%
2022/08/24	1	78.30	2	77.75	77.20	-1	1,540	-0.06%
2022/08/23	2	80.50	0	0.00	82.00	2	1,536	0.13%
2022/08/12	0	0.00	1	75.60	75.80	-1	1,539	-0.06%
2022/08/11	1	73.70	0	0.00	73.50	1	1,545	0.06%
2022/08/08	0	0.00	1	72.20	72.30	-1	1,647	-0.06%
2022/08/04	2	69.00	1	68.10	69.20	1	1,658	0.06%
2022/07/22	1	77.50	1	78.30	77.60	0	1,727	0.00%
2022/07/08	0.3	72.60	0	0.00	72.30	0.3	1,823	0.01%
2022/07/07	0	0.00	1	66.10	69.10	-1	1,815	-0.06%
2022/07/06	2	67.70	0	0.00	66.10	2	1,824	0.11%
2022/06/21	1	81.00	1	81.90	83.20	0	1,825	0.00%
2022/06/20	10	80.65	10	81.65	79.50	0	1,819	0.00%
2022/06/17	0	0.00	1	83.20	82.60	-1	1,799	-0.06%
2022/06/16	1	87.00	0	0.00	86.20	1	1,825	0.05%
2022/06/01	1	95.10	5.4	96.00	95.40	-4.4	1,958	-0.22%
2022/05/31	2	94.40	3	93.30	94.40	-1	1,934	-0.05%
2022/05/27	0	0.00	47	88.70	88.20	-47	1,926	-2.44%
2022/05/24	1	84.10	1	83.60	83.60	0	1,972	0.00%
2022/05/23	18	87.20	0	0.00	85.70	18	1,975	0.91%
2022/05/20	6	86.88	7	87.20	87.80	-1	1,996	-0.05%
2022/05/18	11.1	89.89	12.1	87.50	88.00	-1	2,001	-0.05%
2022/05/17	35.1	88.67	6	87.00	88.80	29.1	1,971	1.48%
2022/05/13	1	83.50	0	0.00	83.60	1	1,979	0.05%
2022/05/12	1	83.10	1	84.50	81.30	0	2,035	0.00%
2022/05/10	2	81.65	1	82.30	82.30	1	2,107	0.05%
2022/05/09	0	0.00	0.2	80.50	80.00	-0.2	2,170	-0.01%
2022/05/06	1	81.60	0	0.00	82.10	1	2,175	0.05%
2022/05/05	0	83.00	1	85.20	85.30	-1	2,191	-0.04%
2022/05/03	0	0.00	2	84.55	85.60	-2	2,129	-0.09%
2022/04/29	0	0.00	20	83.75	84.00	-20	2,152	-0.93%
2022/04/27	4	85.33	0	0.00	83.10	4	2,167	0.18%
2022/04/26	3.1	90.48	1.1	89.99	89.80	2	2,145	0.09%
2022/04/25	17	92.18	0	0.00	92.10	17	2,135	0.80%
2022/04/21	1	92.90	5	91.66	92.90	-4	2,136	-0.19%
2022/04/20	5	90.30	0	0.00	90.60	5	2,184	0.23%
2022/04/18	1.2	92.31	1	91.50	91.50	0.2	2,333	0.01%
2022/04/15	2.1	94.88	13	96.15	94.40	-10.9	2,345	-0.46%
2022/04/13	12	98.00	0	0.00	98.00	12	2,452	0.49%
2022/04/12	5	97.76	4	97.75	97.60	1	2,501	0.04%
2022/04/11	1	95.00	0.1	95.10	95.00	1	2,500	0.04%
2022/04/07	0	0.00	1	95.70	95.70	-1	2,509	-0.04%
2022/03/31	0	0.00	9	101.50	100.50	-9	2,508	-0.36%
2022/03/28	10	101.00	0	0.00	101.50	10	2,593	0.39%
2022/03/23	1	102.50	1	101.50	101.50	0	2,726	0.00%
2022/03/21	2	105.00	2.2	101.59	101.50	-0.2	2,741	-0.01%
2022/03/18	0	0.00	1	101.00	102.50	-1	2,723	-0.04%
2022/03/17	2	100.50	1	101.50	101.50	1	2,748	0.04%
2022/03/15	0.2	94.60	0.1	93.80	93.50	0.1	2,697	0.00%
2022/03/14	1	97.70	1	96.60	97.70	0	2,684	0.00%
2022/03/11	3	98.10	3	99.97	98.20	0	2,642	0.00%
2022/03/09	0.1	100.50	5	100.70	100.50	-4.9	2,586	-0.19%
2022/03/08	0.5	99.68	10.7	99.96	99.60	-10.3	2,604	-0.39%
2022/03/07	2.1	101.26	3	101.50	101.50	-0.9	2,589	-0.03%
2022/03/04	0	0.00	2	106.25	106.00	-2	2,595	-0.08%
2022/03/03	3.6	110.68	4	110.50	110.00	-0.4	2,628	-0.02%
2022/03/02	2	104.75	0	0.00	107.00	2	2,610	0.08%
2022/03/01	0	0.00	0.1	105.00	106.50	-0.1	2,633	0.00%
2022/02/25	0.1	102.50	3.1	101.84	101.50	-3	2,676	-0.11%
2022/02/24	1	101.50	4	101.00	101.00	-3	2,723	-0.11%
2022/02/23	1	104.00	0	0.00	108.00	1	2,710	0.04%
2022/02/22	1.5	105.33	0	0.00	104.50	1.5	2,759	0.05%
2022/02/18	3.1	109.52	3	110.17	110.00	0.1	2,858	0.00%
2022/02/17	0.1	109.50	1	109.00	111.50	-0.9	2,913	-0.03%
2022/02/16	0	0.00	1	109.00	109.00	-1	2,929	-0.03%
2022/02/15	2.2	108.00	0	0.00	107.50	2.2	2,937	0.07%
2022/02/14	1.1	109.44	1	110.00	108.50	0.1	2,902	0.00%
2022/02/11	1	113.50	0.2	115.50	113.50	0.8	2,876	0.03%
2022/02/10	0	0.00	1	116.00	118.00	-1	2,850	-0.04%
2022/02/09	0.1	112.27	1	112.51	114.50	-0.9	2,845	-0.03%
2022/02/08	0.1	118.00	2	116.50	116.00	-1.9	2,795	-0.07%
2022/02/07	1.8	113.47	0	0.00	115.00	1.8	2,876	0.06%
2022/01/21	0.1	119.00	1	120.00	117.00	-1	3,215	-0.03%
2022/01/19	0	0.00	1.1	120.68	119.50	-1.1	3,567	-0.03%
2022/01/18	0	0.00	2	121.25	122.00	-2	3,646	-0.05%
2022/01/17	1	123.50	0	0.00	124.50	1	3,659	0.03%
2022/01/14	0	0.00	1	118.00	123.00	-1	3,713	-0.03%
2022/01/13	1.1	120.00	0.3	119.50	119.50	0.8	3,747	0.02%
2022/01/12	1	121.00	1	120.00	119.00	0	3,707	0.00%
2022/01/11	1	128.00	1	126.50	125.50	0	3,610	0.00%
2022/01/10	0	130.50	1	130.00	130.50	-1	3,587	-0.03%
2022/01/07	0.1	130.00	0	0.00	130.50	0.1	3,580	0.00%
2022/01/06	0	0.00	1.2	136.00	136.00	-1.2	3,506	-0.03%
2022/01/05	0.1	139.50	1	140.50	138.50	-1	3,510	-0.03%
2022/01/04	2	145.00	3	143.67	144.50	-1	3,482	-0.03%
2021/12/27	0	0.00	1	142.50	142.50	-1	3,682	-0.03%
2021/12/24	1	141.50	1	142.00	141.50	0	3,727	0.00%
2021/12/23	2	140.00	1	141.00	141.00	1	3,746	0.03%
2021/12/22	5	139.50	0	0.00	139.50	5	3,769	0.13%
2021/12/21	1	134.50	2	136.50	137.50	-1	3,741	-0.03%
2021/12/20	3	135.50	1	133.50	133.50	2	3,731	0.05%
2021/12/17	2	136.00	1	136.50	137.50	1	3,723	0.03%
2021/12/16	0	0.00	3	142.50	142.50	-3	3,647	-0.08%
2021/12/15	1	139.50	1	139.00	140.00	0	3,687	0.00%
2021/12/14	3	140.67	0	0.00	139.50	3	3,746	0.08%
2021/12/13	2	145.00	4	145.50	144.00	-2	3,887	-0.05%
2021/12/10	3	142.17	0	0.00	141.50	3	4,011	0.07%
2021/12/09	8	145.31	2	146.75	144.00	6	4,040	0.15%
2021/12/08	15	145.63	5	146.70	145.00	10	4,087	0.24%
2021/12/07	0	0.00	2	146.00	146.00	-2	4,097	-0.05%
2021/12/06	2.1	144.29	1.1	145.41	144.00	1	4,114	0.02%
2021/12/03	2	146.00	1	146.00	146.00	1	4,183	0.02%
2021/12/02	1	145.00	1	143.50	146.00	0	4,229	0.00%
2021/12/01	5	145.60	0	0.00	146.50	5	4,262	0.12%
2021/11/30	0.4	148.43	0	0.00	147.00	0.4	4,382	0.01%
2021/11/29	1.1	148.93	2	147.00	147.00	-0.9	4,439	-0.02%
2021/11/26	3	143.17	0	0.00	145.00	3	4,498	0.07%
2021/11/25	1	148.00	1	152.00	148.00	0	4,473	0.00%
2021/11/24	8	151.00	4.4	150.55	149.00	3.6	4,490	0.08%
2021/11/23	1	156.00	3.3	154.50	151.00	-2.3	4,467	-0.05%
2021/11/19	2.2	159.63	3	158.83	156.00	-0.9	4,636	-0.02%
2021/11/18	0	0.00	4	155.00	156.00	-4	4,675	-0.09%
2021/11/17	1.7	156.91	0	0.00	157.50	1.7	4,698	0.04%
2021/11/15	1.1	152.59	2	152.00	151.50	-0.9	4,594	-0.02%
2021/11/12	1	152.50	1	154.50	152.50	0	4,614	0.00%
2021/11/11	2	150.50	0	0.00	150.00	2	4,616	0.04%
2021/11/09	1	149.00	0	0.00	148.50	1	4,682	0.02%
2021/11/08	0	0.00	0.1	150.00	149.00	-0.1	4,654	0.00%
2021/11/05	1	150.50	1	152.00	152.00	0	4,661	0.00%
2021/11/04	1	150.50	1	151.00	150.00	0	4,693	0.00%
2021/11/03	5	159.40	1.8	155.44	155.00	3.2	4,630	0.07%
2021/11/02	5.1	158.16	4.1	155.56	154.00	1	4,621	0.02%
2021/11/01	0.1	159.50	8.1	160.79	161.00	-8	4,584	-0.17%
2021/10/29	4.2	163.81	6	161.25	159.50	-1.9	4,642	-0.04%
2021/10/28	1.1	158.23	0	0.00	158.50	1.1	4,492	0.02%
2021/10/27	10.2	155.90	5.3	159.53	161.50	4.9	4,457	0.11%
2021/10/26	3.3	148.39	9	145.83	149.00	-5.7	4,249	-0.13%
2021/10/22	11	140.09	8	138.81	140.00	3	4,315	0.07%
2021/10/21	1	148.00	0	0.00	143.50	1	4,357	0.02%
2021/10/20	0	0.00	2	143.50	143.50	-2	4,338	-0.05%
2021/10/19	1	143.00	5	142.50	143.00	-4	4,470	-0.09%
2021/10/15	0	0.00	0.1	139.50	140.00	-0.1	4,962	0.00%
2021/10/13	0.1	133.50	0	0.00	133.50	0.1	5,126	0.00%
2021/10/12	2	136.00	0	0.00	136.50	2	5,191	0.04%
2021/10/08	9.1	145.32	0.2	144.00	142.00	8.9	5,281	0.17%
2021/10/07	2.1	142.29	2	141.50	141.50	0.1	5,378	0.00%
2021/10/06	0	0.00	1	140.50	137.50	-1	5,607	-0.02%
2021/10/05	1	139.00	1	135.00	138.50	0	5,874	0.00%
2021/10/04	0.5	135.55	0.2	133.68	132.00	0.3	6,024	0.00%
2021/10/01	0.3	136.00	1	136.00	136.50	-0.8	6,243	-0.01%
2021/09/30	1	141.50	0	0.00	143.50	1	6,511	0.02%
2021/09/29	8.3	141.89	2	143.00	140.50	6.3	6,543	0.10%
2021/09/27	1	150.00	0	0.00	149.50	1	6,785	0.01%
2021/09/24	1.1	150.50	0	0.00	150.50	1.1	6,839	0.02%
2021/09/23	4.1	150.02	0	151.92	150.00	4.1	6,992	0.06%
2021/09/22	4.1	149.51	1	150.00	149.50	3.1	7,012	0.04%
2021/09/17	1	148.00	6	148.25	150.50	-5	7,006	-0.07%
2021/09/16	11	145.91	5	147.00	144.50	6	7,056	0.09%
2021/09/15	3.1	148.85	1	150.00	150.00	2.1	7,098	0.03%
2021/09/14	1	160.50	2	157.25	159.50	-1	7,042	-0.01%
2021/09/10	1	162.50	0	0.00	163.50	1	7,043	0.01%
2021/09/08	2	165.75	3	165.00	164.00	-1	7,095	-0.01%
2021/09/07	2.1	164.51	0.1	165.00	165.00	2	7,193	0.03%
2021/09/06	2	173.00	0	0.00	172.00	2	7,207	0.03%
2021/09/03	0	0.00	4	174.88	174.00	-4	7,311	-0.05%
2021/09/02	2	176.25	2	175.50	175.00	0	7,603	0.00%
2021/09/01	1	172.50	4.2	172.74	175.00	-3.2	7,580	-0.04%
2021/08/30	3	167.83	0	0.00	166.00	3	7,499	0.04%
2021/08/27	1	170.50	3	171.33	170.50	-2	7,502	-0.03%
2021/08/26	3	170.00	4.2	169.60	170.50	-1.2	7,514	-0.02%
2021/08/25	7	168.21	5	169.60	170.00	2	7,537	0.03%
2021/08/24	2.1	159.81	2	162.75	162.00	0.1	7,398	0.00%
2021/08/23	1	155.00	2	151.50	155.00	-1	7,405	-0.01%
2021/08/20	1	144.50	0	0.00	145.00	1	7,416	0.01%
2021/08/19	1.1	143.55	0	0.00	144.50	1.1	7,559	0.01%
2021/08/18	0.1	149.00	0	0.00	150.00	0.1	7,845	0.00%
2021/08/17	0	0.00	7	145.29	145.50	-7	7,965	-0.09%
2021/08/13	0.1	150.00	5	148.09	145.00	-4.9	7,943	-0.06%
2021/08/11	0	0.00	2	154.00	152.00	-2	8,010	-0.02%
2021/08/10	0.1	155.50	0	0.00	154.00	0.1	8,085	0.00%
2021/08/09	1	159.00	0	0.00	158.50	1	8,142	0.01%
2021/08/06	1	162.50	1	164.00	162.50	0	8,227	0.00%
2021/08/05	1	162.50	2	163.00	163.50	-1	8,291	-0.01%
2021/08/04	3	165.67	1	166.00	165.50	2	8,341	0.02%
2021/08/03	1.1	161.95	1	162.00	162.00	0.1	8,289	0.00%
2021/08/02	1.1	166.64	2	164.25	161.50	-0.9	8,306	-0.01%
2021/07/30	4	170.48	1	168.00	164.00	3	8,322	0.04%
2021/07/29	1.1	166.64	3	164.33	167.00	-1.9	8,323	-0.02%
2021/07/28	2.3	168.03	6.1	161.64	165.00	-3.7	8,391	-0.04%
2021/07/27	1	172.00	3.1	172.60	169.50	-2.1	8,463	-0.02%
2021/07/23	10.2	179.96	2	175.25	176.00	8.2	8,542	0.10%
2021/07/22	21.1	184.65	2.2	184.55	183.50	18.9	8,500	0.22%
2021/07/21	0	0.00	9	184.61	187.50	-9	8,323	-0.11%
2021/07/20	7	176.93	0	0.00	173.50	7	8,132	0.09%
2021/07/19	7	181.07	3	179.67	181.00	4	8,090	0.05%
2021/07/16	1	182.00	1	182.00	178.00	0	8,076	0.00%
2021/07/15	1	184.00	0.1	188.00	186.00	0.9	8,031	0.01%
2021/07/14	5.1	184.56	9	184.67	187.00	-4	7,974	-0.05%
2021/07/13	17	188.76	18.5	191.07	181.50	-1.5	7,875	-0.02%
2021/07/12	2.1	181.76	13.4	184.06	187.00	-11.3	7,644	-0.15%
2021/07/09	4	171.75	5	174.20	171.00	-1	7,354	-0.01%
2021/07/08	2.6	171.62	1.1	170.00	170.00	1.6	7,228	0.02%
2021/07/07	3.2	166.56	4	164.88	167.50	-0.8	7,034	-0.01%
2021/07/06	3	161.17	7	161.71	160.50	-4	6,822	-0.06%
2021/07/05	5	161.80	4.1	161.28	161.50	0.9	6,856	0.01%
2021/07/02	1	159.50	7.4	156.96	160.50	-6.4	6,846	-0.09%
2021/07/01	2	150.50	5	150.00	150.00	-3	6,993	-0.04%
2021/06/30	2	161.00	1	159.50	155.50	1	6,981	0.01%
2021/06/29	3	157.33	1	155.00	154.00	2	6,883	0.03%
2021/06/28	8	155.25	0	0.00	156.50	8	6,977	0.11%
2021/06/25	2	154.00	1.5	156.00	155.00	0.5	6,965	0.01%
2021/06/24	34	155.03	33	154.59	155.50	1	6,906	0.01%
2021/06/23	2	151.75	6	150.50	152.00	-4	6,737	-0.06%
2021/06/22	2	150.00	2	150.75	148.50	0	6,674	0.00%
2021/06/21	5	149.50	2	149.25	149.50	3	6,650	0.05%
2021/06/18	0	151.00	1	152.00	149.00	-1	6,656	-0.01%
2021/06/16	2	153.00	2	150.25	148.50	0	6,684	0.00%
2021/06/15	1	148.50	4	149.75	151.00	-3	6,544	-0.05%
2021/06/11	1.1	147.06	3	150.33	147.00	-1.9	6,582	-0.03%
2021/06/10	31	150.55	32	151.64	147.00	-1	6,566	-0.01%
2021/06/09	3	140.33	2	141.00	141.00	1	6,218	0.02%
2021/06/08	0	139.00	0	0.00	138.00	0	6,244	0.00%
2021/06/07	0	0.00	1	135.00	138.50	-1	6,302	-0.02%
2021/06/03	0	0.00	1	137.50	137.50	-1	6,390	-0.02%
2021/06/02	1	141.50	2	144.00	136.00	-1	6,376	-0.02%
2021/06/01	4	142.50	0	0.00	143.00	4	6,310	0.06%
2021/05/28	2	139.25	7.1	140.92	141.50	-5.1	6,278	-0.08%
2021/05/27	8	138.88	3.3	140.82	138.00	4.7	6,266	0.08%
2021/05/26	5.4	136.22	4.2	139.12	135.50	1.2	6,186	0.02%
2021/05/25	0	0.00	0.3	135.00	135.00	-0.3	5,925	0.00%
2021/05/24	0	0.00	1	123.00	123.00	-1	5,848	-0.02%
2021/05/21	1	118.50	0	0.00	122.00	1	5,878	0.02%
2021/05/20	2	118.00	1	119.00	117.00	1	5,981	0.02%
2021/05/19	5	119.10	3	119.00	121.50	2	6,021	0.03%
2021/05/18	3	120.17	2.1	118.10	123.00	1	6,011	0.02%
2021/05/17	4	114.13	5.3	116.02	117.00	-1.3	6,035	-0.02%
2021/05/14	3.3	120.27	1	120.00	116.00	2.3	6,001	0.04%
2021/05/12	2	108.25	4.3	111.01	113.00	-2.3	6,237	-0.04%
2021/05/11	1	124.50	1.1	118.57	119.00	-0.1	6,303	0.00%
2021/05/10	1	130.00	0	0.00	129.50	1	6,376	0.02%
2021/05/07	1	134.00	2	130.75	134.50	-1	6,490	-0.02%
2021/05/06	1	127.50	0	0.00	124.00	1	6,531	0.02%
2021/05/05	4	130.50	4	131.88	127.00	0	6,646	0.00%
2021/05/04	3.1	133.29	28	129.71	129.00	-25	6,867	-0.36%
2021/05/03	7.1	145.54	1	141.50	141.50	6.1	7,454	0.08%
2021/04/29	3	156.33	2	157.50	156.00	1	7,692	0.01%
2021/04/28	4.2	160.01	3.1	160.97	158.00	1.1	7,845	0.01%
2021/04/27	3	158.00	0	0.00	159.00	3	7,982	0.04%
2021/04/26	0	0.00	1	153.50	152.00	-1	8,109	-0.01%
2021/04/23	3	150.67	3	151.33	152.00	0	8,168	0.00%
2021/04/22	2	151.00	6	150.00	148.50	-4	8,232	-0.05%
2021/04/21	4	156.38	2	156.75	156.00	2	8,435	0.02%
2021/04/20	7	158.71	5	159.00	159.00	2	8,825	0.02%
2021/04/19	3	157.50	4	155.00	158.00	-1	9,012	-0.01%
2021/04/16	8	153.19	0	0.00	152.50	8	9,471	0.08%
2021/04/15	3	154.50	2	155.25	156.00	1	9,474	0.01%
2021/04/14	7.1	153.37	4	153.50	155.00	3.1	9,509	0.03%
2021/04/13	6.8	159.87	2	160.00	158.50	4.8	9,638	0.05%
2021/04/12	3	166.50	1.1	166.86	163.00	1.9	9,678	0.02%
2021/04/09	4	165.00	0	0.00	164.00	4	9,762	0.04%
2021/04/08	2	169.75	18	169.97	166.50	-16	9,878	-0.16%
2021/04/07	6	166.08	10	167.00	165.50	-4	9,876	-0.04%
2021/04/06	0	0.00	3	155.17	157.00	-3	9,798	-0.03%
2021/04/01	6.4	154.77	2	155.75	153.00	4.4	10,358	0.04%
2021/03/31	6.1	153.39	2.1	155.42	156.00	4	10,433	0.04%
2021/03/30	2.1	148.45	0	0.00	149.00	2.1	10,451	0.02%
2021/03/29	0	0.00	2	147.50	147.50	-2	10,529	-0.02%
2021/03/25	2	140.75	0	0.00	141.00	2	10,589	0.02%
2021/03/24	0	0.00	3	144.00	142.50	-3	10,613	-0.03%
2021/03/23	3	142.50	1	141.50	142.50	2	10,681	0.02%
2021/03/22	1.2	141.13	1	141.00	141.00	0.2	10,744	0.00%
2021/03/19	1	145.00	0.6	146.42	144.50	0.4	10,707	0.00%
2021/03/18	2	147.75	0	0.00	148.00	2	10,725	0.02%
2021/03/16	4.5	147.67	1	148.00	146.50	3.5	10,811	0.03%
2021/03/15	3	149.17	4	147.50	147.50	-1	10,953	-0.01%
2021/03/12	1.1	154.57	0	0.00	152.00	1.1	10,983	0.01%
2021/03/09	1	146.50	1.1	148.32	149.50	-0.1	11,559	0.00%
2021/03/08	1	153.00	1	153.00	152.50	0	12,197	0.00%
2021/03/04	4	161.25	3	158.33	158.00	1	12,337	0.01%
2021/03/03	0	159.00	1	162.00	163.00	-1	12,440	-0.01%
2021/02/26	0	0.00	10	158.50	159.50	-10	12,899	-0.08%
2021/02/25	1	166.00	0	0.00	166.00	1	12,939	0.01%
2021/02/24	1	171.00	1	167.50	166.50	0	13,244	0.00%
2021/02/23	6	167.58	0.1	168.00	167.50	6	13,435	0.04%
2021/02/22	14.1	170.30	7	170.71	171.00	7.1	13,582	0.05%
2021/02/19	4	167.25	3.1	167.94	167.00	0.9	13,916	0.01%
2021/02/18	0	164.00	0	0.00	164.50	0	14,899	0.00%
2021/02/17	3	160.83	6	163.25	164.50	-3	15,466	-0.02%
2021/02/05	3.1	158.38	1	156.00	156.00	2.1	15,559	0.01%
2021/02/04	8	158.25	4	157.75	159.50	4	15,583	0.03%
2021/02/03	6	169.92	3	171.00	163.00	3	15,439	0.02%
2021/02/02	5	161.30	7	162.00	168.00	-2	15,199	-0.01%
2021/02/01	4.2	153.37	3	154.83	155.50	1.2	15,066	0.01%
2021/01/29	8	161.19	7	161.57	155.00	1	14,987	0.01%
2021/01/28	10	162.35	8	161.31	160.00	2	14,856	0.01%
2021/01/27	4	166.13	6	167.33	166.50	-2	14,893	-0.01%
2021/01/26	18.1	168.95	18	168.94	163.00	0.1	14,728	0.00%
2021/01/25	36.1	171.77	29	171.55	167.00	7.1	14,401	0.05%
2021/01/22	8.2	155.83	5	159.30	166.00	3.2	13,660	0.02%
2021/01/21	2	152.00	3	151.00	151.00	-1	13,328	-0.01%
2021/01/20	4	149.50	3	148.83	146.50	1	13,151	0.01%
2021/01/19	4	148.63	6.2	149.76	150.00	-2.2	12,974	-0.02%
2021/01/18	3	140.17	4	142.25	142.50	-1	12,790	-0.01%
2021/01/15	2	142.25	1	146.00	142.50	1	12,768	0.01%
2021/01/14	11	152.00	32	151.61	146.00	-21	12,692	-0.17%
2021/01/13	14	145.82	15	148.20	149.00	-1	12,473	-0.01%
2021/01/12	2.1	145.25	3	143.33	140.00	-0.9	12,074	-0.01%
2021/01/11	35.2	143.87	14.5	143.52	144.50	20.7	11,881	0.17%
2021/01/08	2	133.25	11	132.86	134.00	-9	11,457	-0.08%
2021/01/07	4	133.75	8	132.56	132.50	-4	11,486	-0.03%
2021/01/06	13.1	135.72	20	133.75	133.50	-6.9	11,728	-0.06%
2021/01/05	3.5	138.49	1	139.00	138.50	2.5	11,645	0.02%
2021/01/04	4	135.63	2	136.00	138.50	2	11,776	0.02%
2020/12/31	9	137.67	11	136.14	135.00	-2	11,690	-0.02%
2020/12/30	6	137.33	7	137.79	137.00	-1	11,732	-0.01%
2020/12/29	11	137.00	13	137.04	136.50	-2	11,841	-0.02%
2020/12/28	26	137.92	30	137.87	138.00	-4	11,835	-0.03%
2020/12/25	4	128.63	31	128.87	131.00	-27	11,339	-0.24%
2020/12/24	1	127.50	6	129.00	127.00	-5	11,406	-0.04%
2020/12/23	6	126.17	10	126.35	128.00	-4	11,591	-0.03%
2020/12/22	2	122.75	1	125.00	122.00	1	11,699	0.01%
2020/12/21	2	122.75	12	122.58	126.00	-10	11,830	-0.08%
2020/12/18	7.1	124.85	2	125.00	123.00	5.1	11,962	0.04%
2020/12/17	3	124.67	5	124.60	125.50	-2	12,014	-0.02%
2020/12/16	2	123.50	4	123.63	123.50	-2	12,000	-0.02%
2020/12/15	6	119.17	2	119.25	119.00	4	12,041	0.03%
2020/12/14	10	121.65	14	121.93	121.00	-4	12,254	-0.03%
2020/12/11	12	121.92	8	121.81	121.50	4	12,564	0.03%
2020/12/10	20	125.28	6	125.17	125.00	14	12,969	0.11%
2020/12/09	17	129.35	35	129.44	128.50	-18	13,476	-0.13%
2020/12/08	2	124.25	2	123.00	124.50	0	13,588	0.00%
2020/12/07	15.2	124.49	18.6	125.39	123.00	-3.4	13,556	-0.03%
2020/12/04	27.4	128.29	11	128.64	129.00	16.4	13,392	0.12%
2020/12/03	57.2	132.03	44	131.33	128.00	13.2	13,218	0.10%
2020/12/02	36	129.83	29	130.21	131.00	7	12,834	0.05%
2020/12/01	5	120.20	5	122.60	123.50	0	12,089	0.00%
2020/11/30	5	122.40	7.4	123.43	121.50	-2.4	12,080	-0.02%
2020/11/27	4.5	123.78	4	123.25	122.00	0.5	11,996	0.00%
2020/11/26	13	123.31	31.6	123.98	124.50	-18.6	11,870	-0.16%
2020/11/25	11	118.68	9	118.78	117.00	2	11,431	0.02%
2020/11/24	3	119.83	4.1	121.51	120.50	-1.1	11,304	-0.01%
2020/11/23	21.1	124.31	6	124.83	122.00	15.1	11,216	0.13%
2020/11/20	5.1	122.53	9	123.39	126.00	-4	10,951	-0.04%
2020/11/19	4	121.38	4	123.38	121.00	0	10,676	0.00%
2020/11/18	16	120.00	18	120.03	121.50	-2	10,487	-0.02%
2020/11/17	59	123.54	50.2	122.65	118.50	8.8	10,075	0.09%
2020/11/16	2	114.25	25	116.86	119.00	-23	9,131	-0.25%
2020/11/13	4.2	105.74	16.1	107.82	108.50	-11.9	8,563	-0.14%
2020/11/12	3.2	104.63	1	105.00	104.50	2.2	8,433	0.03%
2020/11/11	1	102.50	3	102.50	102.50	-2	8,359	-0.02%
2020/11/10	8	102.25	6.2	101.08	100.50	1.8	8,369	0.02%
2020/11/09	3	104.17	1	104.00	104.00	2	8,364	0.02%
2020/11/06	1	103.50	0	0.00	103.00	1	8,358	0.01%
2020/11/05	4	102.25	0	0.00	103.00	4	8,347	0.05%
2020/11/04	13.2	103.18	9	102.83	102.50	4.2	8,368	0.05%
2020/11/03	4	101.13	1	101.00	100.50	3	8,487	0.04%
2020/11/02	3	98.70	2	99.75	99.50	1	8,522	0.01%
2020/10/30	5	99.30	2	99.45	98.50	3	8,509	0.04%
2020/10/29	10	100.29	2.5	100.00	100.50	7.5	8,513	0.09%
2020/10/28	4	102.88	6	102.50	102.00	-2	8,516	-0.02%
2020/10/27	1	102.00	6	103.50	104.50	-5	8,513	-0.06%
2020/10/26	3	104.33	9	103.72	102.00	-6	8,498	-0.07%
2020/10/23	2.5	103.60	1	103.50	104.00	1.5	8,564	0.02%
2020/10/22	3	101.33	5.5	100.82	101.00	-2.5	8,547	-0.03%
2020/10/21	5	103.10	1	104.50	102.50	4	8,582	0.05%
2020/10/20	3	103.17	1	102.50	102.50	2	8,585	0.02%
2020/10/19	1.5	103.00	2	102.00	103.00	-0.5	8,628	-0.01%
2020/10/16	0	0.00	0.5	101.00	101.00	-0.5	8,639	-0.01%
2020/10/15	1.3	104.70	1	104.00	103.50	0.3	8,629	0.00%
2020/10/14	17	108.12	17	108.18	105.00	0	8,754	0.00%
2020/10/13	1	104.50	6	105.58	106.00	-5	8,527	-0.06%
2020/10/12	7	104.50	11.3	105.20	106.00	-4.3	8,498	-0.05%
2020/10/08	3.3	102.21	2	103.00	101.00	1.3	8,424	0.02%
2020/10/07	12.2	104.75	4	103.50	102.50	8.2	8,470	0.10%
2020/10/06	10	104.50	9	104.44	104.50	1	8,478	0.01%
2020/10/05	6	102.75	17	102.18	103.50	-11	8,798	-0.13%
2020/09/30	2	100.70	2	100.05	101.50	0	9,160	0.00%
2020/09/29	12	99.83	12	100.92	101.00	0	9,258	0.00%
2020/09/28	11	99.79	17	100.26	102.00	-6	9,259	-0.06%
2020/09/24	1	98.50	19	98.61	97.10	-18	9,450	-0.19%
2020/09/23	34	100.24	24	100.91	102.00	10	9,534	0.10%
2020/09/22	8	97.36	1	98.30	98.00	7	9,348	0.07%
2020/09/21	11	100.23	11	97.58	97.40	0	9,295	0.00%
2020/09/18	10	99.02	3	99.47	98.60	7	9,229	0.08%
2020/09/17	18	101.03	4	102.50	100.00	14	9,114	0.15%
2020/09/16	9	101.89	10	101.15	100.00	-1	8,922	-0.01%
2020/09/15	22	100.35	29	99.83	102.00	-7	8,637	-0.08%
2020/09/14	34	99.46	28	98.73	96.70	6	8,137	0.07%
2020/09/11	21	92.51	23	93.76	95.30	-2	7,562	-0.03%
2020/09/10	3	89.50	5	89.80	89.20	-2	7,233	-0.03%
2020/09/09	1	89.00	1	87.40	89.00	0	7,201	0.00%
2020/09/08	4	87.30	0	0.00	88.20	4	7,241	0.06%
2020/09/04	6	85.28	1	87.40	87.40	5	7,363	0.07%
2020/09/03	0	0.00	11	90.03	88.00	-11	7,371	-0.15%
2020/09/02	1	86.30	0	0.00	87.30	1	7,348	0.01%
2020/08/27	10	89.31	0	0.00	88.10	10	7,968	0.13%
2020/08/26	1	89.50	1	89.50	89.50	0	8,010	0.00%
2020/08/21	2	82.65	2	83.65	84.50	0	8,076	0.00%
2020/08/20	1	80.40	1	81.70	81.50	0	8,083	0.00%
2020/08/19	2	88.95	0	0.00	86.20	2	8,041	0.02%
2020/08/18	2	89.15	4	89.55	88.80	-2	8,071	-0.02%
2020/08/14	0	0.00	1	92.60	92.60	-1	8,104	-0.01%
2020/08/12	0	0.00	2	92.75	93.10	-2	8,303	-0.02%
2020/08/11	0	0.00	18	94.64	94.60	-18	8,348	-0.22%
2020/08/10	5	96.18	3	99.20	96.10	2	8,378	0.02%
2020/08/07	47	100.31	34	100.02	98.50	13	8,401	0.15%
2020/08/05	7	97.19	1	97.40	97.50	6	8,329	0.07%
2020/08/04	0	0.00	4	96.40	96.60	-4	8,709	-0.05%
2020/07/31	0	0.00	1	94.60	97.20	-1	9,216	-0.01%
2020/07/30	1	93.90	11	94.38	94.50	-10	9,312	-0.11%
2020/07/29	4	93.43	3.1	92.13	93.80	0.9	9,369	0.01%
2020/07/28	16	94.29	14	96.05	91.90	2	9,396	0.02%
2020/07/27	11	95.89	0	0.00	95.90	11	9,428	0.12%
2020/07/24	0	0.00	1	99.20	96.10	-1	9,679	-0.01%
2020/07/23	2	99.20	1	99.10	98.60	1	9,680	0.01%
2020/07/22	1	99.10	0	0.00	99.10	1	9,783	0.01%
2020/07/21	2	97.35	4	97.03	97.70	-2	9,763	-0.02%
2020/07/20	3	95.20	0	0.00	95.40	3	9,771	0.03%
2020/07/17	6	98.75	3	98.40	97.20	3	9,794	0.03%
2020/07/16	2	97.10	0	0.00	96.30	2	9,711	0.02%
2020/07/15	3	99.63	8	96.98	96.00	-5	9,738	-0.05%
2020/07/14	2	100.75	5	98.42	97.70	-3	9,932	-0.03%
2020/07/13	5	101.40	3	102.17	102.00	2	9,837	0.02%
2020/07/10	6	102.17	13	101.69	101.00	-7	9,772	-0.07%
2020/07/09	30	108.65	17.2	108.43	107.00	12.8	9,605	0.13%
2020/07/08	27	106.57	34	104.66	110.50	-7	9,125	-0.08%
2020/07/07	12	100.00	43	102.50	101.00	-31	8,593	-0.36%
2020/07/06	57	101.43	19	100.54	101.00	38	8,494	0.45%
2020/07/03	79	101.41	70	98.43	98.20	9	8,424	0.11%
2020/07/02	18	97.89	3	99.53	99.10	15	8,282	0.18%
2020/07/01	5	95.26	9	95.46	95.60	-4	7,965	-0.05%
2020/06/29	2	90.95	0	0.00	90.60	2	7,847	0.03%
2020/06/24	0	0.00	1	92.30	91.90	-1	7,896	-0.01%
2020/06/23	1	93.00	20	92.53	92.20	-19	8,098	-0.23%
2020/06/22	4	94.73	3	94.27	93.40	1	8,226	0.01%
2020/06/17	1	92.40	1	92.30	93.00	0	8,467	0.00%
2020/06/16	1	91.80	5	92.74	93.30	-4	8,585	-0.05%
2020/06/12	0	0.00	4	88.25	91.40	-4	8,897	-0.04%
2020/06/11	4	94.13	3	93.30	90.10	1	9,037	0.01%
2020/06/10	4	94.50	3	94.60	94.50	1	9,128	0.01%
2020/06/09	2	93.50	3	93.17	93.70	-1	9,272	-0.01%
2020/06/08	1	94.90	3	94.97	93.00	-2	9,412	-0.02%
2020/06/05	1	93.80	0	0.00	94.00	1	9,435	0.01%
2020/06/04	6	94.22	3	94.53	93.50	3	9,492	0.03%
2020/06/03	18	95.34	19	95.19	93.70	-1	9,494	-0.01%
2020/06/02	7	93.33	4	92.30	91.10	3	9,284	0.03%
2020/06/01	1	91.00	5	91.70	91.90	-4	9,379	-0.04%
2020/05/29	1	88.60	2	88.45	90.80	-1	9,702	-0.01%
2020/05/28	1	90.00	0	0.00	87.80	1	9,720	0.01%
2020/05/27	1	90.50	0	0.00	88.80	1	9,788	0.01%
2020/05/26	0	0.00	1	89.20	88.50	-1	9,806	-0.01%
2020/05/25	2	86.75	5	87.92	88.80	-3	9,789	-0.03%
2020/05/22	4	85.95	2	86.80	85.90	2	9,781	0.02%
2020/05/21	2	87.35	2	87.30	88.80	0	9,752	0.00%
2020/05/20	1	85.20	1	85.70	85.30	0	9,695	0.00%
2020/05/19	9	86.43	6	87.33	86.70	3	9,667	0.03%
2020/05/18	2	86.75	3	88.53	85.80	-1	9,616	-0.01%
2020/05/15	6	91.30	5	93.78	91.10	1	9,483	0.01%
2020/05/14	2	93.05	0	0.00	92.30	2	9,493	0.02%
2020/05/13	0	0.00	5	94.06	95.30	-5	9,489	-0.05%
2020/05/12	2	94.65	3	93.90	93.40	-1	9,548	-0.01%
2020/05/11	30	99.16	63	99.32	97.50	-33	9,540	-0.35%
2020/05/08	41	94.65	49	94.03	96.10	-8	9,189	-0.09%
2020/05/07	0	0.00	1	91.00	91.40	-1	8,821	-0.01%
2020/05/05	10	88.25	2.4	88.34	88.50	7.6	8,759	0.09%
2020/05/04	10	88.50	3	88.43	88.50	7	9,065	0.08%
2020/04/30	3	91.57	32	92.81	90.60	-29	9,148	-0.32%
2020/04/29	15.4	92.52	7	93.40	91.50	8.4	9,139	0.09%
2020/04/28	14	89.47	1	89.20	89.80	13	8,958	0.15%
2020/04/27	2	89.05	6	89.63	88.70	-4	9,014	-0.04%
2020/04/24	0	0.00	1	86.70	87.60	-1	8,918	-0.01%
2020/04/23	11	87.63	13	87.80	87.00	-2	8,920	-0.02%
2020/04/22	3	84.50	4	85.88	87.50	-1	8,959	-0.01%
2020/04/21	7	87.41	5	87.18	86.10	2	8,978	0.02%
2020/04/20	12	86.54	1	87.40	87.90	11	9,018	0.12%
2020/04/17	11	90.05	27	91.52	88.10	-16	8,971	-0.18%
2020/04/16	0	0.00	1	86.80	87.80	-1	8,827	-0.01%
2020/04/15	9	88.32	5	87.98	87.80	4	8,853	0.05%
2020/04/13	1	83.80	0	0.00	85.30	1	9,083	0.01%
2020/04/10	1	86.40	1	86.30	86.20	0	9,123	0.00%
2020/04/09	3	87.50	13	87.53	86.50	-10	9,195	-0.11%
2020/04/08	4	90.15	1	89.50	89.60	3	9,340	0.03%
2020/04/07	19	85.91	12	87.58	87.30	7	9,232	0.08%
2020/04/06	9	81.14	1	80.00	81.20	8	9,085	0.09%
2020/04/01	4	78.28	1	79.10	79.50	3	9,076	0.03%
2020/03/30	1	75.40	8	77.88	78.40	-7	9,000	-0.08%
2020/03/27	2	76.60	6	78.45	75.70	-4	8,991	-0.04%
2020/03/26	5	74.14	7	74.06	75.70	-2	8,840	-0.02%
2020/03/25	14	75.11	6	74.98	75.70	8	8,754	0.09%
2020/03/24	2	69.40	10	68.58	69.80	-8	8,674	-0.09%
2020/03/23	3	64.00	0	0.00	63.80	3	8,641	0.03%
2020/03/20	2	63.00	2	62.90	63.30	0	8,804	0.00%
2020/03/19	11	58.05	1	57.80	57.60	10	8,700	0.11%
2020/03/18	7	68.86	2.1	68.43	64.00	4.9	8,591	0.06%
2020/03/17	6	73.07	15	74.52	70.50	-9	8,513	-0.11%
2020/03/16	9	78.11	5	80.76	75.60	4	8,509	0.05%
2020/03/13	11	79.85	6	80.70	83.50	5	8,405	0.06%
2020/03/12	12	86.62	12	87.45	87.70	0	8,233	0.00%
2020/03/11	5	96.18	4	93.80	92.40	1	8,168	0.01%
2020/03/10	0	0.00	2	93.20	95.90	-2	8,272	-0.02%
2020/03/09	8	95.59	2	96.70	92.40	6	8,457	0.07%
2020/03/06	10	99.66	3	99.93	98.60	7	8,419	0.08%
2020/03/05	4	99.30	7	99.96	99.60	-3	8,434	-0.04%
2020/03/04	29	97.97	36	99.17	96.80	-7	8,409	-0.08%
2020/03/03	1	96.80	5	96.20	95.70	-4	8,435	-0.05%
2020/03/02	4	91.33	3	92.70	94.40	1	8,804	0.01%
2020/02/27	9	92.34	0	0.00	90.00	9	9,012	0.10%
2020/02/26	1	96.00	3	96.37	96.00	-2	8,934	-0.02%
2020/02/24	3	95.60	3	95.80	95.00	0	8,833	0.00%
2020/02/20	3	98.53	0	0.00	97.60	3	8,782	0.03%
2020/02/19	1	97.50	0	0.00	97.70	1	8,733	0.01%
2020/02/18	0	0.00	2	97.10	96.50	-2	8,702	-0.02%
2020/02/17	1	97.00	1	97.20	97.20	0	8,639	0.00%
2020/02/14	0	0.00	2	99.90	99.90	-2	8,553	-0.02%
2020/02/13	13	103.77	13	101.46	100.00	0	8,543	0.00%
2020/02/12	1	102.50	2	102.50	101.00	-1	8,589	-0.01%
2020/02/11	2	98.85	1	99.50	99.70	1	8,629	0.01%
2020/02/10	5	95.50	6	95.67	95.40	-1	8,773	-0.01%
2020/02/07	0	0.00	5	101.00	97.00	-5	9,047	-0.06%
2020/02/06	17	99.64	23	99.17	100.50	-6	9,113	-0.07%
2020/02/05	24	99.65	21	99.55	97.80	3	9,034	0.03%
2020/02/04	11	96.24	11	95.83	96.40	0	8,705	0.00%
2020/02/03	6	86.82	2	90.65	94.90	4	8,610	0.05%
2020/01/31	6	89.35	1	89.10	91.20	5	8,511	0.06%
2020/01/30	10	91.59	3	90.77	87.30	7	8,531	0.08%
2020/01/20	2	96.90	4	95.48	96.90	-2	8,456	-0.02%
2020/01/17	8	94.50	9	95.43	94.50	-1	8,431	-0.01%
2020/01/15	12	96.04	11	95.73	95.80	1	8,401	0.01%
2020/01/14	6	93.43	6	93.92	95.20	0	8,835	0.00%
2020/01/13	1	90.30	0	0.00	90.70	1	9,053	0.01%
2020/01/10	17	89.38	15	90.55	89.30	2	9,268	0.02%
2020/01/09	12	91.46	8	91.65	91.80	4	9,510	0.04%
2020/01/08	33	92.94	27	92.31	90.20	6	10,031	0.06%
2020/01/07	8	99.09	2	98.80	97.60	6	10,026	0.06%
2020/01/06	20	100.55	14	101.07	100.00	6	10,400	0.06%
2020/01/03	16	102.56	14	102.29	101.50	2	10,881	0.02%
2020/01/02	33	103.52	31	103.94	105.00	2	11,064	0.02%
2019/12/30	8	99.81	1	99.90	99.00	7	11,076	0.06%
2019/12/27	3	101.00	3	101.50	101.50	0	11,597	0.00%
2019/12/26	5	99.96	2	101.00	100.00	3	11,658	0.03%
2019/12/25	13	100.02	11	99.68	100.00	2	11,688	0.02%
2019/12/24	21	99.00	14	99.24	98.30	7	11,747	0.06%
2019/12/23	7	100.91	4	100.00	99.90	3	11,804	0.03%
2019/12/20	4	103.88	3	104.83	103.50	1	11,897	0.01%
2019/12/19	3	105.50	3	105.83	105.50	0	12,162	0.00%
2019/12/18	5	107.60	5	107.90	106.00	0	12,220	0.00%
2019/12/17	50	109.07	59	109.24	109.50	-9	12,325	-0.07%
2019/12/16	2	104.50	2	105.00	104.50	0	12,218	0.00%
2019/12/13	9	104.50	11	105.91	104.50	-2	12,755	-0.02%
2019/12/12	3	104.83	2	105.00	104.50	1	13,105	0.01%
2019/12/11	8	105.50	10	105.00	104.00	-2	13,238	-0.02%
2019/12/10	7	101.93	4	102.38	102.00	3	13,436	0.02%
2019/12/09	11	103.77	7	106.00	103.50	4	13,574	0.03%
2019/12/06	19	106.11	19	105.45	105.50	0	13,831	0.00%
2019/12/05	21	105.43	19	104.58	104.00	2	14,405	0.01%
2019/12/04	27	109.04	28	107.95	107.50	-1	14,663	-0.01%
2019/12/03	9	106.89	9	106.78	108.50	0	14,865	0.00%
2019/12/02	6	107.50	6	107.50	106.00	0	15,401	0.00%
2019/11/29	3	113.50	4	111.75	111.50	-1	15,404	-0.01%
2019/11/28	27	113.44	26	113.31	112.00	1	15,298	0.01%
2019/11/27	20	110.43	30	111.52	111.00	-10	14,921	-0.07%
2019/11/26	13	104.77	15	105.77	108.50	-2	14,529	-0.01%
2019/11/25	1	98.90	10	98.20	98.90	-9	14,310	-0.06%
2019/11/22	11	95.56	0	0.00	97.40	11	14,415	0.08%
2019/11/21	4	93.13	1	94.20	94.20	3	14,551	0.02%
2019/11/20	1	92.50	6	92.60	94.20	-5	14,664	-0.03%
2019/11/19	0	0.00	1	100.50	97.50	-1	14,688	-0.01%
2019/11/18	0	0.00	1	102.00	101.00	-1	14,718	-0.01%
2019/11/15	1	99.90	0	0.00	99.90	1	14,824	0.01%
2019/11/13	5	101.60	0	0.00	102.00	5	14,962	0.03%
2019/11/12	1	97.50	0	0.00	98.10	1	15,137	0.01%
2019/11/11	12	105.42	0	0.00	103.00	12	15,473	0.08%
2019/11/08	5	110.10	1.1	109.00	108.50	3.9	15,364	0.03%
2019/11/07	9	111.89	5	110.30	109.50	4	15,210	0.03%
2019/11/06	37	119.66	19	119.34	115.00	18	15,132	0.12%
2019/11/05	5	119.40	8	120.75	124.00	-3	14,872	-0.02%
2019/11/04	3	115.17	1.2	115.00	115.00	1.9	14,941	0.01%
2019/10/31	2	108.00	1	111.50	108.50	1	15,118	0.01%
2019/10/30	1	109.50	0	0.00	112.00	1	15,199	0.01%
2019/10/29	1.1	110.91	2	118.50	109.50	-0.9	15,252	-0.01%
2019/10/28	2	116.75	0	0.00	116.50	2	15,252	0.01%
2019/10/25	0	0.00	18	114.94	113.50	-18	15,235	-0.12%
2019/10/24	18	114.97	1	116.00	115.50	17	15,301	0.11%
2019/10/23	2.1	119.90	0	0.00	115.00	2.1	15,372	0.01%
2019/10/22	104	117.73	60	118.45	119.00	44	15,430	0.29%	大買/
2019/10/21	6.1	110.27	14	111.64	113.00	-8	15,094	-0.05%
2019/10/18	14.1	109.60	13	109.50	108.00	1.1	15,045	0.01%
2019/10/17	18	106.11	16	107.00	110.00	2	15,039	0.01%
2019/10/16	19	105.39	28	106.45	100.50	-9	14,737	-0.06%
2019/10/15	26	107.54	25	104.74	106.00	1	14,272	0.01%
2019/10/14	30	107.93	12	108.13	107.50	18	14,100	0.13%
2019/10/09	19	94.94	22	94.01	100.50	-3	13,740	-0.02%
2019/10/08	34	90.30	59	90.59	91.40	-25	13,266	-0.19%
2019/10/07	4	88.80	7	88.44	88.70	-3	13,351	-0.02%
2019/10/04	4	87.80	0	0.00	87.60	4	13,312	0.03%
2019/10/03	19	88.95	24	89.05	88.30	-5	13,326	-0.04%
2019/10/02	3	85.43	3	85.20	85.80	0	12,862	0.00%
2019/09/27	3	82.80	0	0.00	83.90	3	12,934	0.02%
2019/09/26	12	84.53	32	84.60	84.40	-20	12,980	-0.15%
2019/09/25	1	83.80	14	83.61	83.90	-13	12,975	-0.10%
2019/09/24	41	83.91	13.1	83.06	82.60	27.9	13,061	0.21%
2019/09/23	0	0.00	6	88.08	87.50	-6	12,912	-0.05%
2019/09/20	10	87.16	9	86.80	87.30	1	13,227	0.01%
2019/09/19	9	86.68	12	86.41	86.60	-3	13,442	-0.02%
2019/09/18	11	87.25	16	87.51	86.00	-5	13,397	-0.04%
2019/09/17	31	84.85	35.2	85.50	85.40	-4.2	12,890	-0.03%
2019/09/16	4.1	82.80	8	83.43	84.00	-3.9	12,510	-0.03%
2019/09/12	20	82.51	22	82.84	82.00	-2	12,372	-0.02%
2019/09/11	1	81.80	8	81.58	80.50	-7	12,101	-0.06%
2019/09/10	16	80.53	19	81.79	81.20	-3	11,925	-0.03%
2019/09/09	37	81.89	33	82.15	83.00	4	11,628	0.03%
2019/09/06	28	77.77	23	79.27	78.00	5	10,977	0.05%
2019/09/05	30	76.82	24	77.10	76.20	6	10,564	0.06%
2019/09/04	25	72.89	55	73.60	77.10	-30	10,169	-0.30%
2019/09/03	90	70.75	19	71.04	70.10	71	9,589	0.74%
2019/09/02	2	68.25	0	0.00	68.70	2	9,455	0.02%
2019/08/30	1	67.50	1	68.40	67.00	0	9,453	0.00%
2019/08/29	2	66.30	60	66.13	67.50	-58	9,601	-0.60%
2019/08/28	2	65.00	1	65.00	65.90	1	9,688	0.01%
2019/08/27	1	67.00	0	0.00	66.00	1	9,756	0.01%
2019/08/23	13	69.30	4	69.60	69.50	9	9,512	0.09%
2019/08/22	1	71.40	0	0.00	71.50	1	9,384	0.01%
2019/08/21	3	71.40	5	71.02	71.40	-2	9,339	-0.02%
2019/08/20	8	72.60	11	71.49	70.50	-3	9,302	-0.03%
2019/08/19	1	71.20	1	70.60	70.80	0	9,206	0.00%
2019/08/16	4	71.20	4	70.95	70.10	0	9,176	0.00%
2019/08/15	16	72.80	0	0.00	71.20	16	9,143	0.17%
2019/08/14	7	74.91	9	75.74	74.20	-2	9,003	-0.02%
2019/08/13	5	71.36	4	71.00	71.30	1	8,675	0.01%
2019/08/12	0	0.00	1	72.50	71.10	-1	8,647	-0.01%
2019/08/08	2	71.45	2	71.95	71.40	0	8,592	0.00%
2019/08/07	8	69.59	13	69.20	69.90	-5	8,444	-0.06%
2019/08/06	2	67.20	1	68.20	69.20	1	8,398	0.01%
2019/08/02	0	0.00	1	71.10	72.70	-1	8,045	-0.01%
2019/08/01	4	71.93	3	72.37	73.50	1	7,985	0.01%
2019/07/31	0	0.00	1	70.10	71.00	-1	7,850	-0.01%
2019/07/29	1	73.50	0	0.00	73.80	1	7,627	0.01%
2019/07/26	1	74.30	2	74.15	74.30	-1	7,588	-0.01%
2019/07/25	0	0.00	1	73.20	74.60	-1	7,550	-0.01%
2019/07/23	7	74.61	16	74.90	72.80	-9	7,315	-0.12%
2019/07/22	21	74.10	9	73.93	74.00	12	7,166	0.17%
2019/07/19	1	70.70	3	72.27	72.40	-2	6,836	-0.03%
2019/07/18	26	69.77	29	68.08	68.90	-3	6,579	-0.05%
2019/07/17	2	69.70	2	69.55	69.00	0	6,507	0.00%
2019/07/15	0	0.00	1	71.30	69.80	-1	6,340	-0.02%
2019/07/12	4	72.85	1	72.30	72.00	3	6,566	0.05%
2019/07/11	13	71.61	13	71.84	72.50	0	6,451	0.00%
2019/07/10	2	68.10	1	68.00	68.40	1	6,067	0.02%
2019/07/09	0	0.00	4	67.80	67.50	-4	5,994	-0.07%
2019/07/08	0	0.00	1	66.00	66.40	-1	5,837	-0.02%
2019/07/04	0	0.00	6	63.90	64.00	-6	5,678	-0.11%
2019/07/03	10	66.43	16	66.51	65.00	-6	5,522	-0.11%
2019/07/02	3	65.60	4	64.78	66.00	-1	5,438	-0.02%
2019/07/01	10	65.81	9	66.40	65.60	1	5,352	0.02%
2019/06/28	9	64.50	7	64.66	64.50	2	5,160	0.04%
2019/06/27	19	62.16	24	63.02	65.00	-5	5,060	-0.10%
2019/06/26	5	59.56	7	60.21	60.20	-2	4,783	-0.04%
2019/06/25	2	56.50	1	57.20	57.10	1	4,876	0.02%
2019/06/24	3	57.53	4	56.95	57.40	-1	5,093	-0.02%
2019/06/21	4	57.55	1	56.40	56.10	3	5,048	0.06%
2019/06/20	2	55.65	7	56.27	56.60	-5	4,983	-0.10%
2019/06/19	2	54.65	2	54.85	55.10	0	5,046	0.00%
2019/06/14	2	52.55	1	52.70	52.00	1	5,048	0.02%
2019/06/13	1	52.80	1	51.60	53.00	0	5,187	0.00%
2019/06/12	2	53.00	10	52.08	52.10	-8	5,480	-0.15%
2019/06/11	6	51.52	0	0.00	52.10	6	5,405	0.11%
2019/06/10	0	0.00	2	52.10	51.50	-2	5,338	-0.04%
2019/06/06	1	50.10	5	50.22	50.80	-4	5,275	-0.08%
2019/06/05	0	0.00	1	50.60	49.95	-1	5,209	-0.02%
2019/06/04	2	48.43	13	48.61	48.55	-11	5,016	-0.22%
2019/06/03	4	47.70	4	47.85	48.15	0	4,902	0.00%
2019/05/31	11	44.10	1	43.80	43.80	10	4,754	0.21%
2019/05/30	4	42.25	0	0.00	42.50	4	4,751	0.08%
2019/05/24	1	41.65	1	41.15	41.50	0	4,878	0.00%
2019/05/22	1	43.40	0	0.00	41.80	1	4,936	0.02%
2019/05/21	1	40.10	3	40.87	42.20	-2	5,003	-0.04%
2019/05/20	5	41.99	4	43.48	41.40	1	5,012	0.02%
2019/05/17	1	44.70	2	44.65	43.80	-1	5,016	-0.02%
2019/05/13	4	47.91	3	50.05	47.80	1	5,543	0.02%
2019/05/10	2	50.95	1	50.60	51.00	1	5,558	0.02%
2019/05/09	2	51.05	1	51.50	50.40	1	5,544	0.02%
2019/05/08	0	0.00	1	50.50	50.70	-1	5,517	-0.02%
2019/05/07	4	51.23	5	51.00	51.20	-1	5,530	-0.02%
2019/05/06	0	0.00	2	51.10	50.70	-2	5,630	-0.04%
2019/05/03	1	52.80	0	0.00	52.70	1	5,628	0.02%
2019/05/02	0	0.00	2	52.10	53.00	-2	5,637	-0.04%
2019/04/29	1	51.40	3	50.53	50.00	-2	5,725	-0.03%
2019/04/26	0	0.00	1	51.30	51.70	-1	5,741	-0.02%
2019/04/23	2	53.95	1	53.30	53.50	1	5,780	0.02%
2019/04/19	1	53.80	0	0.00	54.00	1	5,830	0.02%
2019/04/18	6	55.77	10	55.07	53.70	-4	5,847	-0.07%
2019/04/16	2	52.65	1	52.60	52.70	1	5,734	0.02%
2019/04/15	1	53.00	0	0.00	53.00	1	5,824	0.02%
2019/04/12	0	0.00	1	51.80	52.00	-1	5,956	-0.02%
2019/04/11	6	53.67	5	53.82	53.10	1	6,111	0.02%
2019/04/08	1	55.30	2	54.50	54.30	-1	7,208	-0.01%
2019/04/03	2	53.80	2	53.10	53.30	0	7,461	0.00%
2019/04/02	4	54.48	2	55.50	54.30	2	7,776	0.03%
2019/04/01	5	54.62	3	55.87	54.00	2	7,759	0.03%
2019/03/29	7	54.26	5	54.58	54.00	2	7,666	0.03%
2019/03/28	20	56.30	16	54.65	52.80	4	7,511	0.05%
2019/03/27	9	50.96	11	51.72	53.90	-2	7,012	-0.03%
2019/03/26	3	48.75	3	48.85	49.00	0	6,655	0.00%
2019/03/25	2	48.50	5	48.75	48.45	-3	6,643	-0.05%
2019/03/22	3	49.90	2	49.73	49.90	1	6,623	0.02%
2019/03/21	0	0.00	2	48.90	48.85	-2	6,491	-0.03%
2019/03/20	1	49.15	0	0.00	48.80	1	6,638	0.02%
2019/03/19	3	49.15	4	49.03	49.05	-1	6,655	-0.02%
2019/03/18	4	48.56	0	0.00	48.70	4	6,553	0.06%
2019/03/15	2	48.60	13	48.80	47.50	-11	6,382	-0.17%
2019/03/14	6	47.03	3	46.80	46.25	3	6,063	0.05%
2019/03/13	5	46.10	5	46.00	46.10	0	6,087	0.00%
2019/03/12	0	0.00	5	46.45	46.00	-5	6,160	-0.08%
2019/03/11	0	0.00	1	45.75	45.85	-1	6,200	-0.02%
2019/03/08	6	44.91	2	45.10	45.20	4	6,283	0.06%
2019/03/07	8	45.33	1	45.10	45.40	7	6,448	0.11%
2019/03/06	2	47.15	0	0.00	46.80	2	6,502	0.03%
2019/03/05	0	0.00	2	47.75	47.50	-2	6,528	-0.03%
2019/02/26	2	47.95	1	48.55	47.80	1	6,617	0.02%
2019/02/25	0	0.00	1	47.85	47.80	-1	6,610	-0.02%
2019/02/21	2	48.50	1	48.50	48.45	1	6,544	0.02%
2019/02/20	4	49.40	1	48.85	47.95	3	6,498	0.05%
2019/02/18	0	0.00	5	48.04	47.60	-5	6,414	-0.08%
2019/02/15	67	49.76	91	49.19	47.55	-24	6,359	-0.38%
2019/02/14	2	46.23	11	46.68	46.75	-9	6,030	-0.15%
2019/02/13	11	46.32	9	46.24	46.10	2	5,949	0.03%
2019/02/12	14	45.38	5	46.15	46.20	9	5,884	0.15%
2019/02/11	5	44.50	1	44.55	44.55	4	5,769	0.07%
2019/01/25	7	44.61	6	44.34	44.15	1	5,810	0.02%
2019/01/24	2	43.60	1	43.65	43.40	1	5,742	0.02%
2019/01/21	3	42.38	4	42.98	42.90	-1	5,709	-0.02%
2019/01/18	0	0.00	4	42.50	42.95	-4	5,604	-0.07%
2019/01/17	0	0.00	9	43.61	43.05	-9	5,601	-0.16%
2019/01/15	0	0.00	2	44.80	44.95	-2	5,569	-0.04%
2019/01/14	3	45.57	12	45.10	44.70	-9	5,556	-0.16%
2019/01/11	1	45.50	3	45.07	45.25	-2	5,558	-0.04%
2019/01/10	10	46.09	6	45.50	45.50	4	5,491	0.07%
2019/01/09	5	45.85	3	45.20	45.10	2	5,407	0.04%
2019/01/08	24	45.90	5	45.75	45.70	19	5,307	0.36%
2019/01/04	1	44.70	8	43.90	45.00	-7	5,047	-0.14%
2019/01/03	12	46.14	22	47.51	45.85	-10	4,916	-0.20%
2019/01/02	45	48.20	18	48.67	48.50	27	4,756	0.57%
2018/12/28	23	46.14	21	47.10	47.90	2	4,319	0.05%
2018/12/27	3	43.77	1	44.10	43.90	2	3,808	0.05%
2018/12/26	11	45.43	10	44.60	42.00	1	3,655	0.03%
2018/12/25	11	43.82	11	43.87	44.85	0	3,311	0.00%
2018/12/24	1	41.75	4	41.89	41.75	-3	2,931	-0.10%
2018/12/21	0	0.00	1	38.00	39.40	-1	2,892	-0.03%
2018/12/18	1	40.40	3	41.17	40.25	-2	2,911	-0.07%
2018/12/17	5	41.90	0	0.00	41.80	5	2,892	0.17%
2018/12/14	1	41.95	0	0.00	41.85	1	2,893	0.03%
2018/12/13	2	43.33	1	42.50	43.00	1	2,877	0.03%
2018/12/12	0	0.00	1	40.90	42.45	-1	2,716	-0.04%
2018/12/10	1	39.35	0	0.00	39.40	1	2,707	0.04%
2018/12/07	3	40.05	0	0.00	39.90	3	2,766	0.11%
2018/12/06	1	40.85	3	39.78	39.50	-2	2,882	-0.07%
2018/12/05	2	41.68	8	41.89	41.55	-6	2,854	-0.21%
2018/12/04	1	42.70	1	42.40	41.80	0	2,842	0.00%
2018/12/03	0	0.00	8	41.78	42.45	-8	2,839	-0.28%
2018/11/30	12	41.55	3	41.47	40.25	9	2,770	0.32%
2018/11/29	2	40.35	4	39.98	40.40	-2	2,639	-0.08%
2018/11/23	3	36.82	0	0.00	36.15	3	2,564	0.12%
2018/11/22	2	36.50	0	0.00	36.50	2	2,519	0.08%
2018/11/14	12	39.68	12	39.15	38.00	0	2,415	0.00%
2018/11/07	0	0.00	1	40.70	41.35	-1	2,494	-0.04%
2018/11/06	1	41.70	0	0.00	41.00	1	2,523	0.04%
2018/11/05	2	41.00	1	40.30	40.90	1	2,478	0.04%
2018/11/02	0	0.00	1	40.25	40.30	-1	2,474	-0.04%
2018/11/01	1	40.40	1	39.85	39.80	0	2,459	0.00%
2018/10/29	0	0.00	1	35.75	36.20	-1	2,473	-0.04%
2018/10/26	3	36.90	1	35.90	35.90	2	2,504	0.08%
2018/10/25	1	36.20	0	0.00	36.50	1	2,539	0.04%
2018/10/24	1	39.85	2	39.20	39.40	-1	2,583	-0.04%
2018/10/23	0	0.00	1	41.50	40.25	-1	2,666	-0.04%
2018/10/19	1	40.00	0	0.00	42.45	1	2,701	0.04%
2018/10/18	1	41.00	1	40.80	40.45	0	2,745	0.00%
2018/10/17	0	0.00	1	40.70	40.45	-1	2,849	-0.04%
2018/10/15	2	39.85	0	0.00	40.00	2	3,010	0.07%
2018/10/11	1	37.50	0	0.00	37.50	1	3,112	0.03%
2018/10/09	1	42.70	0	0.00	41.65	1	3,142	0.03%
2018/10/08	0	0.00	1	42.85	42.75	-1	3,154	-0.03%
2018/10/05	1	45.00	1	43.55	43.55	0	3,258	0.00%
2018/10/04	1	46.80	1	46.25	46.20	0	3,325	0.00%
2018/10/01	0	0.00	1	49.35	49.40	-1	3,436	-0.03%
2018/09/27	2	48.75	1	49.05	48.75	1	3,577	0.03%
2018/09/26	1	50.30	2	50.10	49.40	-1	3,633	-0.03%
2018/09/25	1	48.40	1	48.80	49.10	0	3,761	0.00%
2018/09/14	8	47.09	6	47.10	48.70	2	4,592	0.04%
2018/09/13	0	0.00	2	46.40	46.70	-2	4,756	-0.04%
2018/09/12	2	45.53	2	46.78	45.70	0	4,871	0.00%
2018/09/11	2	49.80	5	50.58	50.50	-3	4,994	-0.06%
2018/09/10	1	49.70	0	0.00	49.55	1	5,604	0.02%
2018/09/06	1	57.00	0	0.00	56.30	1	6,334	0.02%
2018/09/04	4	57.98	3	58.50	57.90	1	6,611	0.02%
2018/09/03	1	55.60	0	0.00	55.80	1	6,561	0.02%
2018/08/31	0	0.00	2	57.10	57.50	-2	6,616	-0.03%
2018/08/30	2	58.90	0	0.00	58.00	2	6,861	0.03%
2018/08/28	10	58.00	0	0.00	57.60	10	7,024	0.14%
2018/08/22	2	58.20	0	0.00	57.80	2	7,151	0.03%
2018/08/17	0	0.00	7	57.59	55.90	-7	7,281	-0.10%
2018/08/16	7	57.03	0	0.00	56.80	7	7,284	0.10%
2018/08/13	0	0.00	9	54.00	55.10	-9	7,271	-0.12%
2018/08/10	1	58.80	1	59.10	58.70	0	7,230	0.00%
2018/08/07	1	61.60	2	61.05	61.00	-1	7,403	-0.01%
2018/08/03	1	59.70	1	60.30	60.30	0	7,509	0.00%
2018/08/02	5	59.50	1	59.40	60.20	4	7,587	0.05%
2018/08/01	0	0.00	1	59.50	60.60	-1	7,627	-0.01%
2018/07/31	2	58.50	3	58.90	58.50	-1	7,749	-0.01%
2018/07/30	4	59.20	2	57.60	57.10	2	7,696	0.03%
2018/07/26	1	62.60	0	0.00	62.00	1	7,659	0.01%
2018/07/25	7	62.23	5	61.40	61.40	2	7,631	0.03%
2018/07/24	3	60.80	3	61.60	61.60	0	7,564	0.00%
2018/07/23	1	61.20	0	0.00	61.00	1	7,538	0.01%
2018/07/20	0	0.00	1	68.30	67.70	-1	7,467	-0.01%
2018/07/18	2	70.95	2	69.20	69.20	0	7,561	0.00%
2018/07/17	1	72.20	0	0.00	71.10	1	7,634	0.01%
2018/07/16	6	73.85	1	73.90	73.00	5	7,668	0.07%
2018/07/13	12	74.89	9	74.29	74.10	3	7,717	0.04%
2018/07/12	3	72.30	4	72.85	74.30	-1	7,777	-0.01%
2018/07/11	1	70.30	1	71.50	71.50	0	7,951	0.00%
2018/07/10	1	71.00	3	69.43	71.20	-2	8,152	-0.02%
2018/07/09	3	68.77	0	0.00	68.80	3	8,229	0.04%
2018/07/06	0	0.00	1	68.50	70.00	-1	8,437	-0.01%
2018/07/03	5	70.98	7	70.76	69.30	-2	8,542	-0.02%
2018/07/02	1	77.50	1	77.50	74.00	0	8,382	0.00%
2018/06/29	4	76.83	7	76.93	76.80	-3	8,241	-0.04%
2018/06/28	2	76.80	2	75.30	75.00	0	8,087	0.00%
2018/06/27	26	77.23	36	75.61	75.20	-10	7,997	-0.13%
2018/06/26	8	73.19	2	73.30	73.30	6	7,753	0.08%
2018/06/25	4	74.55	2	74.90	74.00	2	7,689	0.03%
2018/06/22	2	76.45	5	79.00	74.60	-3	7,564	-0.04%
2018/06/21	0	0.00	3	75.00	74.50	-3	7,364	-0.04%
2018/06/20	9	72.92	15	74.35	70.10	-6	7,220	-0.08%
2018/06/19	15	79.01	0	0.00	75.80	15	6,988	0.21%
2018/06/15	24	76.38	47	76.47	78.70	-23	6,386	-0.36%
2018/06/14	4	72.40	3	72.67	71.60	1	5,697	0.02%
2018/06/13	3	71.33	2	71.85	72.80	1	5,649	0.02%
2018/06/12	1	69.70	0	0.00	68.80	1	5,449	0.02%
2018/06/11	0	0.00	5	67.60	67.80	-5	5,399	-0.09%
2018/06/07	34	70.87	3	71.47	70.40	31	5,354	0.58%
2018/06/06	2	69.15	0	0.00	68.80	2	5,211	0.04%
2018/05/25	1	64.50	9	66.06	66.30	-8	5,030	-0.16%
2018/05/24	1	64.50	3	64.27	64.40	-2	4,960	-0.04%
2018/05/22	5	65.50	3	64.73	64.20	2	5,011	0.04%
2018/05/21	1	64.80	0	0.00	64.80	1	5,012	0.02%
2018/05/17	2	64.80	0	0.00	63.60	2	5,028	0.04%
2018/05/14	3	68.10	6	69.13	68.00	-3	5,097	-0.06%
2018/05/11	5	68.80	1	69.30	67.50	4	5,060	0.08%
2018/05/10	1	68.20	1	68.00	68.60	0	5,084	0.00%
2018/05/09	1	67.60	0	0.00	67.20	1	5,131	0.02%
2018/05/08	6	66.83	6	67.45	67.10	0	5,160	0.00%
2018/05/04	1	64.80	1	65.20	64.00	0	5,382	0.00%
2018/04/27	0	0.00	1	61.40	61.00	-1	5,518	-0.02%
2018/04/26	0	0.00	2	59.90	59.70	-2	5,516	-0.04%
2018/04/25	2	63.30	3	62.37	62.50	-1	5,500	-0.02%
2018/04/24	3	60.83	27	60.74	61.90	-24	5,534	-0.43%
2018/04/23	21	65.50	7	65.39	65.10	14	5,446	0.26%
2018/04/20	3	70.13	7	69.76	68.80	-4	5,457	-0.07%
2018/04/18	3	71.47	0	0.00	72.60	3	5,457	0.05%
2018/04/17	5	73.10	4	73.15	71.00	1	5,323	0.02%
2018/04/16	4	72.28	2	72.75	73.90	2	5,120	0.04%
2018/04/13	5	69.58	11	69.61	69.50	-6	5,003	-0.12%
2018/04/12	2	68.50	1	68.20	68.10	1	4,916	0.02%
2018/04/10	6	66.78	0	0.00	65.20	6	4,870	0.12%
2018/04/09	0	0.00	1	65.60	65.60	-1	4,948	-0.02%
2018/04/03	1	59.70	0	0.00	59.70	1	4,918	0.02%
2018/03/28	0	0.00	1	62.80	62.80	-1	5,551	-0.02%
2018/03/27	0	0.00	13	62.40	62.40	-13	5,731	-0.23%
2018/03/23	1	62.50	1	62.30	63.20	0	6,013	0.00%
2018/03/13	0	0.00	3	68.00	67.60	-3	8,097	-0.04%
2018/03/12	3	67.20	0	0.00	66.80	3	8,360	0.04%
2018/03/09	0	0.00	1	64.50	64.50	-1	8,627	-0.01%
2018/03/08	1	63.70	1	64.50	64.20	0	9,055	0.00%
2018/03/07	0	0.00	1	62.00	62.00	-1	9,434	-0.01%
2018/03/02	0	0.00	2	65.80	66.00	-2	10,928	-0.02%
2018/02/23	0	0.00	2	68.15	68.20	-2	12,693	-0.02%
2018/02/22	13	68.69	0	0.00	68.00	13	12,907	0.10%
2018/02/21	0	0.00	5	67.80	67.80	-5	12,973	-0.04%
2018/02/09	0	0.00	2	62.20	63.10	-2	13,187	-0.02%
2018/02/08	3	65.70	3	64.00	64.00	0	13,132	0.00%
2018/02/06	12	69.46	11	66.10	65.30	1	13,028	0.01%
2018/02/05	0	0.00	1	70.00	72.50	-1	12,926	-0.01%
2018/02/02	1	73.90	9	73.81	73.10	-8	12,932	-0.06%
2018/02/01	2	73.35	10	73.52	73.90	-8	12,910	-0.06%
2018/01/31	7	72.30	5	72.70	72.50	2	12,812	0.02%
2018/01/30	43	73.19	50	73.11	71.60	-7	12,766	-0.05%
2018/01/29	2	69.70	0	0.00	69.80	2	12,415	0.02%
2018/01/26	9	69.41	8	69.60	69.60	1	12,561	0.01%
2018/01/25	5	69.70	1	69.00	69.70	4	12,866	0.03%
2018/01/24	8	68.63	5	68.70	68.70	3	12,819	0.02%
2018/01/23	10	71.60	10	70.70	70.20	0	12,762	0.00%
2018/01/22	1	72.00	0	0.00	71.50	1	12,869	0.01%
2018/01/19	0	0.00	1	70.50	70.80	-1	12,893	-0.01%
2018/01/18	0	0.00	1	72.30	70.10	-1	13,001	-0.01%
2018/01/17	1	72.20	0	0.00	72.30	1	13,148	0.01%
2018/01/16	17	73.24	17	71.40	71.30	0	13,100	0.00%
2018/01/15	12	72.06	11	71.66	71.70	1	12,963	0.01%
2018/01/12	1	68.30	0	0.00	68.50	1	12,811	0.01%
2018/01/11	3	68.13	2	67.90	67.90	1	12,812	0.01%
2018/01/10	1	68.20	0	0.00	67.40	1	12,790	0.01%
2018/01/09	4	68.98	3	69.10	68.80	1	12,750	0.01%
2018/01/08	0	0.00	1	72.90	71.90	-1	12,615	-0.01%
2018/01/05	2	73.80	1	73.60	73.60	1	12,565	0.01%
2018/01/04	1	73.20	2	73.15	73.20	-1	12,503	-0.01%
2018/01/03	0	0.00	2	72.05	74.50	-2	12,357	-0.02%