宏捷科 (8086)-群益金鼎-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
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: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－群益金鼎-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

群益金鼎-中壢券商分點個股進出
群益金鼎-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
2024/05/21	0	128.50	0	0.00	128.50	0	4,767	0.00%
2024/05/20	0	128.00	0	0.00	130.00	0	5,075	0.00%
2024/05/17	3	128.00	0	0.00	128.50	3	5,354	0.06%
2024/05/16	0	0.00	1	130.00	130.00	-1	5,652	-0.02%
2024/05/15	1	129.50	0	0.00	128.50	1	5,715	0.02%
2024/05/14	1	129.00	0	0.00	129.00	1	5,812	0.02%
2024/05/13	2	129.00	1	128.00	128.00	1	5,957	0.02%
2024/05/10	3	130.17	2.2	133.45	129.00	0.8	6,025	0.01%
2024/05/09	0	0.00	0	136.50	136.00	0	6,017	0.00%
2024/05/08	0.2	140.00	1	141.50	141.00	-0.8	6,125	-0.01%
2024/05/07	3	138.17	1	138.50	138.00	2	6,160	0.03%
2024/04/30	0	0.00	15	140.50	138.00	-15	6,128	-0.24%
2024/04/29	16	136.06	0	0.00	137.00	16	6,095	0.26%
2024/04/24	3	132.00	2	132.00	133.00	1	6,199	0.02%
2024/04/23	2	129.00	2	129.25	129.50	0	6,231	0.00%
2024/04/19	3	129.00	1	128.00	130.50	2	6,244	0.03%
2024/04/18	3	136.50	1	138.00	136.00	2	6,235	0.03%
2024/04/17	0	137.00	2	135.75	137.00	-2	6,273	-0.03%
2024/04/16	1	131.51	1	135.50	132.00	0	6,267	0.00%
2024/04/12	2	141.00	0.3	141.00	139.50	1.7	6,300	0.03%
2024/04/11	1.1	143.73	2	142.00	142.00	-0.9	6,385	-0.01%
2024/04/10	1.1	144.09	3	145.00	145.50	-1.9	6,613	-0.03%
2024/04/09	0.4	146.00	0	0.00	145.50	0.4	6,700	0.01%
2024/04/08	4	146.75	0	0.00	146.00	4	6,701	0.06%
2024/04/03	13	151.62	9	152.11	153.00	4	6,653	0.06%
2024/04/02	1	148.50	1	147.00	150.00	0	6,505	0.00%
2024/04/01	1	148.50	0	0.00	146.00	1	6,500	0.02%
2024/03/29	1	144.50	1	145.50	144.00	0	6,539	0.00%
2024/03/28	0	0.00	4	144.00	143.00	-4	6,631	-0.06%
2024/03/27	2	147.50	0	0.00	147.50	2	6,657	0.03%
2024/03/26	4	154.00	2	153.00	148.00	2	6,672	0.03%
2024/03/25	3	153.00	0	0.00	154.00	3	6,721	0.04%
2024/03/22	0	0.00	6	150.08	152.00	-6	6,761	-0.09%
2024/03/21	5	146.60	9	146.50	146.50	-4	6,791	-0.06%
2024/03/20	3	152.00	0	0.00	148.00	3	6,725	0.04%
2024/03/19	10	156.80	10	159.45	158.00	0	6,646	0.00%
2024/03/18	5	157.50	2	155.50	158.00	3	6,507	0.05%
2024/03/15	12	150.79	8	151.75	153.50	4	6,533	0.06%
2024/03/14	5	149.40	0.1	148.00	148.00	4.9	6,492	0.08%
2024/03/13	2	152.00	2	153.50	153.50	0	6,499	0.00%
2024/03/12	2	159.75	9	158.00	157.50	-7	6,554	-0.11%
2024/03/11	4	157.25	0	0.00	154.50	4	6,616	0.06%
2024/03/08	5	147.50	5.1	147.21	148.00	-0.1	6,843	0.00%
2024/03/07	16.2	161.18	17.2	158.08	155.50	-1	6,863	-0.01%
2024/03/06	7	155.36	6	154.58	156.50	1	6,810	0.01%
2024/03/05	20	158.25	14	156.96	153.00	6	7,132	0.08%
2024/03/04	3	150.83	9	150.17	149.50	-6	6,935	-0.09%
2024/03/01	1	149.00	4	148.50	149.00	-3	7,028	-0.04%
2024/02/29	3	140.00	0	0.00	141.50	3	7,376	0.04%
2024/02/27	2	136.75	10	137.40	137.50	-8	7,583	-0.11%
2024/02/23	1	142.50	0	0.00	142.00	1	7,717	0.01%
2024/02/22	8	148.69	6.2	145.53	145.50	1.8	7,700	0.02%
2024/02/21	9	149.00	13	147.85	147.50	-4	7,663	-0.05%
2024/02/20	4	145.75	5	145.60	143.50	-1	7,390	-0.01%
2024/02/19	8	143.94	21.2	144.78	146.00	-13.2	7,152	-0.18%
2024/02/16	3	133.00	6	131.00	133.00	-3	6,911	-0.04%
2024/02/15	0	0.00	3	130.33	131.00	-3	6,907	-0.04%
2024/02/05	4.2	128.24	0	0.00	127.50	4.2	6,912	0.06%
2024/02/02	0	0.00	2	127.50	123.00	-2	7,017	-0.03%
2024/01/31	3	123.67	11	124.09	124.00	-8	7,284	-0.11%
2024/01/30	1	119.50	5	119.60	121.00	-4	7,457	-0.05%
2024/01/29	1	118.00	0	0.00	117.00	1	7,574	0.01%
2024/01/24	5	118.00	0	0.00	118.00	5	8,076	0.06%
2024/01/23	1	118.00	0	0.00	117.00	1	8,270	0.01%
2024/01/22	0	0.00	9	117.50	118.50	-9	8,375	-0.11%
2024/01/19	1	113.00	4	115.25	115.00	-3	8,337	-0.04%
2024/01/18	3	113.50	2	115.00	113.00	1	8,290	0.01%
2024/01/17	5	117.80	1	120.00	116.50	4	8,260	0.05%
2024/01/16	2	116.50	0	0.00	116.50	2	8,224	0.02%
2024/01/15	10	116.50	0	0.00	116.50	10	8,198	0.12%
2024/01/12	6	114.25	1	115.00	113.50	5	8,208	0.06%
2024/01/11	4	114.75	4	114.88	114.50	0	8,179	0.00%
2024/01/10	12	115.50	0	0.00	115.50	12	8,148	0.15%
2024/01/09	4	117.00	1	118.00	117.00	3	8,130	0.04%
2024/01/08	6	117.83	2	117.75	117.00	4	8,104	0.05%
2024/01/05	4	117.13	0	0.00	117.00	4	8,054	0.05%
2024/01/04	26	123.00	18	119.22	118.50	8	7,944	0.10%
2024/01/03	10	121.70	6	123.92	120.00	4	7,701	0.05%
2024/01/02	1	129.00	0	0.00	129.00	1	7,612	0.01%
2023/12/29	0	0.00	1	132.50	131.00	-1	7,661	-0.01%
2023/12/27	4	132.50	1	131.50	132.00	3	7,841	0.04%
2023/12/26	7	129.71	4	130.00	130.00	3	7,810	0.04%
2023/12/25	2	131.00	2	129.25	129.50	0	7,736	0.00%
2023/12/22	1	121.00	2	124.00	123.50	-1	7,629	-0.01%
2023/12/21	1	120.00	2	119.75	119.00	-1	7,557	-0.01%
2023/12/20	3	121.83	2	121.50	122.00	1	7,532	0.01%
2023/12/19	2	125.00	1	126.50	122.50	1	7,433	0.01%
2023/12/18	1	129.50	1	129.00	129.50	0	7,350	0.00%
2023/12/15	3	135.17	3.1	135.49	134.50	-0.1	7,320	0.00%
2023/12/14	1	135.00	0	0.00	134.00	1	7,408	0.01%
2023/12/13	1	136.00	3	136.50	136.00	-2	7,405	-0.03%
2023/12/12	1	139.50	13	140.81	138.00	-12	7,399	-0.16%
2023/12/11	0	0.00	1	141.50	140.50	-1	7,360	-0.01%
2023/12/08	0	0.00	4	141.00	139.00	-4	7,394	-0.05%
2023/12/07	13	138.15	6	142.08	137.50	7	7,512	0.09%
2023/12/06	5	141.40	8.1	140.74	142.00	-3.1	7,637	-0.04%
2023/12/05	10.1	138.26	9.1	139.46	139.00	0.9	7,538	0.01%
2023/12/04	1.1	138.55	4	139.75	139.50	-2.9	7,401	-0.04%
2023/12/01	6	137.83	4	137.25	137.50	2	7,428	0.03%
2023/11/30	34	138.84	52	138.47	139.00	-18	7,508	-0.24%
2023/11/29	12	130.25	4	130.75	130.50	8	7,336	0.11%
2023/11/28	5	127.40	3	126.50	127.50	2	7,309	0.03%
2023/11/27	33	141.29	17	134.85	125.50	16	7,161	0.22%
2023/11/24	12	130.75	11	135.00	139.00	1	6,737	0.01%
2023/11/22	0	124.00	0	0.00	122.50	0	6,286	0.00%
2023/11/21	1	124.50	0	0.00	124.00	1	6,247	0.02%
2023/11/20	1	123.50	0	0.00	123.00	1	6,208	0.02%
2023/11/17	0	130.00	3.5	127.50	127.00	-3.5	6,142	-0.06%
2023/11/16	0	128.50	2	129.50	129.50	-2	6,124	-0.03%
2023/11/15	2	129.50	1	131.50	129.00	1	6,074	0.02%
2023/11/14	1	130.00	9	130.17	131.00	-8	6,020	-0.13%
2023/11/13	0	131.50	1	133.92	131.00	-1	5,958	-0.02%
2023/11/10	39	130.00	43	130.73	132.00	-4	5,855	-0.07%
2023/11/09	8	126.31	12	128.46	129.50	-4	5,621	-0.07%
2023/11/08	4	122.00	8	122.50	123.00	-4	5,388	-0.07%
2023/11/07	8	121.06	7.1	120.71	120.00	0.9	5,235	0.02%
2023/11/06	4.1	116.63	6	116.83	116.50	-1.9	4,945	-0.04%
2023/11/03	26	115.27	35	113.91	112.00	-9	4,829	-0.19%
2023/11/02	16	112.88	6	111.33	112.00	10	4,675	0.21%
2023/11/01	33	112.82	33	112.59	112.50	0	4,719	0.00%
2023/10/31	28	108.63	27.1	108.47	112.50	1	4,614	0.02%
2023/10/30	1.3	102.77	1	103.00	102.50	0.3	4,409	0.01%
2023/10/27	1	96.60	1	95.40	95.80	0	4,291	0.00%
2023/10/26	0	0.00	1	96.40	96.00	-1	4,311	-0.02%
2023/10/25	1	99.00	0	0.00	99.80	1	4,325	0.02%
2023/10/24	0	97.30	0	0.00	97.50	0	4,317	0.00%
2023/10/19	0	0.00	1	101.50	101.50	-1	4,417	-0.02%
2023/10/18	0	0.00	3	104.17	104.50	-3	4,446	-0.07%
2023/10/17	1	108.00	0	0.00	104.50	1	4,526	0.02%
2023/10/16	0	106.50	6	106.25	107.50	-6	4,590	-0.13%
2023/10/12	2	107.50	0	0.00	107.50	2	4,638	0.04%
2023/10/11	0.1	105.50	2	106.00	104.50	-1.9	4,650	-0.04%
2023/10/06	1	109.50	0	0.00	107.50	1	4,674	0.02%
2023/10/05	1	109.98	0	0.00	107.50	1	4,711	0.02%
2023/10/04	24.1	113.03	19	110.32	109.00	5.1	4,741	0.11%
2023/10/02	0	0.00	0	110.00	109.50	0	4,710	0.00%
2023/09/27	0	0.00	2	108.50	108.00	-2	5,086	-0.04%
2023/09/22	0	0.00	1	112.00	111.50	-1	5,146	-0.02%
2023/09/21	0	0.00	2	110.50	110.50	-2	5,139	-0.04%
2023/09/20	2	111.75	0	0.00	112.50	2	5,107	0.04%
2023/09/19	0	0.00	2	119.00	113.50	-2	5,073	-0.04%
2023/09/18	3	119.33	2	119.75	119.00	1	4,963	0.02%
2023/09/14	0	0.00	2	118.50	118.00	-2	4,887	-0.04%
2023/09/12	1	121.00	5	119.70	120.50	-4	4,754	-0.08%
2023/09/11	16	120.63	16	119.53	117.50	0	4,616	0.00%
2023/09/08	11	116.50	11	115.36	116.50	0	4,370	0.00%
2023/09/07	12	117.67	15.1	117.30	115.00	-3.1	4,311	-0.07%
2023/09/06	6	113.91	7	113.36	114.00	-1	4,118	-0.02%
2023/09/05	53	112.92	62	111.20	112.00	-9	3,955	-0.23%
2023/09/04	16	105.03	17.1	107.33	110.00	-1.1	3,740	-0.03%
2023/09/01	0	0.00	15.1	100.50	100.00	-15.1	3,578	-0.42%
2023/08/30	0	0.00	2	96.75	97.70	-2	3,555	-0.06%
2023/08/28	1	92.00	0	0.00	90.60	1	3,558	0.03%
2023/08/24	0	94.10	0	0.00	94.40	0	3,576	0.00%
2023/08/23	2	93.60	4	92.70	94.60	-2	3,561	-0.06%
2023/08/21	1	87.40	0	0.00	87.50	1	3,506	0.03%
2023/08/15	1	90.80	0	0.00	88.00	1	3,502	0.03%
2023/08/14	2	90.35	0	0.00	89.50	2	3,488	0.06%
2023/08/09	1	97.10	0	0.00	94.90	1	3,499	0.03%
2023/08/08	1	100.50	1	99.40	99.20	0	3,431	0.00%
2023/08/07	10	100.15	28	100.17	100.00	-18	3,397	-0.53%
2023/08/04	12	95.98	19	98.42	99.50	-7	3,254	-0.22%
2023/08/02	1	92.80	6	92.18	90.50	-5	3,095	-0.16%
2023/08/01	0	0.00	10	92.51	92.50	-10	3,084	-0.32%
2023/07/31	0	0.00	2	93.95	92.30	-2	3,097	-0.06%
2023/07/28	2	92.85	1	92.50	91.60	1	3,081	0.03%
2023/07/27	6	91.10	0	0.00	91.10	6	3,068	0.20%
2023/07/26	6	94.33	12	92.80	90.00	-6	3,101	-0.19%
2023/07/25	2	95.90	0	0.00	95.50	2	3,086	0.06%
2023/07/24	13	99.05	15	97.65	95.90	-2	3,095	-0.06%
2023/07/20	23	99.86	7	100.19	100.00	16	3,024	0.53%
2023/07/19	6	97.53	5	100.34	96.20	1	2,932	0.03%
2023/07/17	1	96.20	10	96.00	96.60	-9	2,913	-0.31%
2023/07/14	0	0.00	6	97.73	97.60	-6	2,935	-0.20%
2023/07/13	7	99.76	0	0.00	97.60	7	2,963	0.24%
2023/07/12	0	0.00	1	103.00	99.20	-1	2,963	-0.03%
2023/07/11	3	101.67	7.4	100.43	103.00	-4.4	2,923	-0.15%
2023/07/10	10	99.88	2.1	99.61	99.90	7.9	2,853	0.28%
2023/07/07	12.3	97.50	7	98.10	96.40	5.3	2,797	0.19%
2023/07/06	20	101.38	17	100.69	101.00	3	2,753	0.11%
2023/07/05	24	97.41	23	98.26	93.90	1	2,569	0.04%
2023/07/04	1	92.20	1	92.30	92.20	0	2,486	0.00%
2023/07/03	1	89.20	2	90.20	91.30	-1	2,511	-0.04%
2023/06/30	0	0.00	4	90.50	90.30	-4	2,543	-0.16%
2023/06/28	2	87.70	8	87.99	88.00	-6	2,944	-0.20%
2023/06/27	11	86.04	1	88.50	86.00	10	3,058	0.33%
2023/06/21	1	87.20	1.1	87.21	87.10	-0.1	3,190	0.00%
2023/06/19	3	89.63	1	89.60	89.30	2	3,181	0.06%
2023/06/16	3	90.53	0	0.00	90.50	3	3,177	0.09%
2023/06/15	1	90.70	4	91.98	92.00	-3	3,176	-0.09%
2023/06/14	2	88.95	1	88.63	88.60	1	3,176	0.03%
2023/06/13	1	91.00	0.6	90.90	90.70	0.5	3,171	0.01%
2023/06/12	0	0.00	1	89.50	89.80	-1	3,162	-0.03%
2023/06/09	1	90.70	2	91.00	90.30	-1	3,153	-0.03%
2023/06/08	2	90.10	0	0.00	90.10	2	3,136	0.06%
2023/06/07	7	94.01	8	93.33	93.20	-1	3,092	-0.03%
2023/06/06	8	88.28	3	88.67	89.60	5	2,970	0.17%
2023/06/05	3	89.23	4	91.13	90.00	-1	2,919	-0.03%
2023/06/02	2	87.70	21	87.60	88.10	-19	2,829	-0.67%
2023/06/01	6	84.20	7	84.99	84.10	-1	2,751	-0.04%
2023/05/31	1	84.20	1	82.50	82.90	0	2,754	0.00%
2023/05/30	1	80.50	0	0.00	81.00	1	2,709	0.04%
2023/05/29	2	82.05	1	83.00	81.70	1	2,708	0.04%
2023/05/26	0	0.00	1	80.60	81.30	-1	2,705	-0.04%
2023/05/25	10	80.90	0	0.00	80.00	10	2,704	0.37%
2023/05/24	6	80.73	0	0.00	80.70	6	2,717	0.22%
2023/05/23	3	81.40	1	81.50	81.00	2	2,793	0.07%
2023/05/22	1	80.19	17	80.00	80.20	-16	2,834	-0.56%
2023/05/19	10	78.10	1	77.80	78.00	9	2,833	0.32%
2023/05/18	6	77.70	1	78.50	78.00	5	2,834	0.18%
2023/05/17	0	0.00	1	77.40	77.40	-1	2,828	-0.04%
2023/05/16	3	77.77	0	0.00	77.20	3	2,814	0.11%
2023/05/15	3	76.37	2	76.65	76.80	1	2,805	0.04%
2023/05/12	0	0.00	2	78.55	79.30	-2	2,795	-0.07%
2023/05/11	1	79.01	1	79.90	78.70	0	2,804	0.00%
2023/05/10	2	79.10	2	80.25	80.40	0	2,821	0.00%
2023/05/09	1	79.00	0	0.00	78.80	1	2,816	0.04%
2023/05/08	0	81.30	0	0.00	81.00	0	2,812	0.00%
2023/05/05	1	81.50	0	0.00	80.10	1	2,834	0.04%
2023/05/04	0	0.00	12	81.49	81.20	-12	2,828	-0.42%
2023/05/03	8	82.21	0	0.00	82.10	8	2,846	0.28%
2023/05/02	7	85.86	0	0.00	84.30	7	2,862	0.24%
2023/04/28	2	83.80	1	83.10	82.80	1	2,943	0.03%
2023/04/25	3	84.07	0	0.00	83.00	3	2,969	0.10%
2023/04/24	1	88.50	0	0.00	88.30	1	2,943	0.03%
2023/04/21	9	89.16	3	90.13	89.00	6	2,953	0.20%
2023/04/20	2	90.60	1	92.10	90.60	1	2,945	0.03%
2023/04/19	0	0.00	3	94.73	94.10	-3	3,037	-0.10%
2023/04/17	1	92.80	2	93.35	93.90	-1	3,010	-0.03%
2023/04/14	4	90.88	6	90.73	90.40	-2	2,968	-0.07%
2023/04/13	1	91.30	47	91.33	90.40	-46	2,945	-1.56%
2023/04/12	1	91.70	1	93.50	93.40	0	2,911	0.00%
2023/04/11	5	94.42	3	94.20	93.70	2	2,871	0.07%
2023/04/10	1	91.40	1	90.40	91.00	0	2,772	0.00%
2023/04/07	39	90.71	12	91.01	90.60	27	2,734	0.99%
2023/04/06	22	88.72	1	87.20	89.00	21	2,638	0.80%
2023/03/31	0	0.00	1	86.20	87.20	-1	2,585	-0.04%
2023/03/30	13	87.65	13	87.58	87.80	0	2,526	0.00%
2023/03/29	13	88.25	18	87.71	85.10	-5	2,387	-0.21%
2023/03/28	7	82.79	10	81.73	82.30	-3	2,095	-0.14%
2023/03/27	4	82.03	5	82.76	82.80	-1	1,974	-0.05%
2023/03/24	5	81.00	2	81.05	80.90	3	1,894	0.16%
2023/03/22	1	78.20	1	78.00	78.10	0	1,842	0.00%
2023/03/21	0	0.00	1	78.30	78.00	-1	1,844	-0.05%
2023/03/20	0	0.00	1	78.30	77.30	-1	1,850	-0.05%
2023/03/17	0	0.00	4	77.20	77.00	-4	1,844	-0.22%
2023/03/14	1	74.80	0	0.00	74.10	1	1,819	0.05%
2023/03/13	1	74.50	3	74.30	75.50	-2	1,855	-0.11%
2023/03/10	0	0.00	6	77.13	75.30	-6	1,871	-0.32%
2023/03/09	2	78.80	10	78.14	77.80	-8	1,897	-0.42%
2023/03/08	13	79.31	1	78.40	78.90	12	1,918	0.63%
2023/03/07	0	0.00	1	78.70	78.50	-1	1,953	-0.05%
2023/03/03	1	77.50	0	0.00	77.50	1	2,067	0.05%
2023/02/24	2	76.60	1	76.90	76.70	1	2,435	0.04%
2023/02/23	1	78.20	0	0.00	78.00	1	2,420	0.04%
2023/02/21	1	82.90	1	79.20	79.20	0	2,423	0.00%
2023/02/20	0	0.00	5	80.60	81.00	-5	2,353	-0.21%
2023/02/17	1	77.80	0	0.00	76.90	1	2,309	0.04%
2023/02/16	1	77.20	1	77.10	77.10	0	2,312	0.00%
2023/02/15	1	76.60	1	76.10	76.10	0	2,374	0.00%
2023/02/10	0	0.00	1	76.88	76.30	-1	2,431	-0.04%
2023/02/06	0	0.00	1	76.80	76.70	-1	2,413	-0.04%
2023/02/03	3	76.23	2	75.90	75.60	1	2,440	0.04%
2023/02/02	4	78.15	1	78.70	78.40	3	2,458	0.12%
2023/02/01	2	78.10	1	79.60	77.90	1	2,486	0.04%
2023/01/31	2	78.60	0	0.00	79.50	2	2,460	0.08%
2023/01/30	6	79.90	8	79.55	79.90	-2	2,435	-0.08%
2023/01/13	1	70.80	1	71.20	70.50	0	2,238	0.00%
2023/01/12	1	74.20	4	73.50	72.50	-3	2,229	-0.13%
2023/01/11	2	74.00	0	0.00	74.10	2	2,223	0.09%
2023/01/10	2	74.10	2	73.90	74.20	0	2,221	0.00%
2023/01/09	3	76.07	5	76.30	75.20	-2	2,193	-0.09%
2023/01/06	0	0.00	1	72.80	73.10	-1	2,076	-0.05%
2023/01/04	0	0.00	4	70.88	70.80	-4	2,021	-0.20%
2023/01/03	4	68.53	1	69.30	69.10	3	2,013	0.15%
2022/12/30	1	69.50	3	69.47	68.10	-2	2,013	-0.10%
2022/12/29	2	67.80	1	68.60	69.10	1	2,026	0.05%
2022/12/28	1	67.90	0	0.00	66.90	1	2,073	0.05%
2022/12/27	3	68.40	2	68.35	68.20	1	2,079	0.05%
2022/12/26	2	67.60	2	67.00	67.00	0	2,084	0.00%
2022/12/23	0	0.00	1	65.80	67.70	-1	2,102	-0.05%
2022/12/21	1	66.60	1	67.50	66.60	0	2,129	0.00%
2022/12/20	1	67.10	8	69.05	67.10	-7	2,140	-0.33%
2022/12/16	1	70.80	1	71.40	71.40	0	2,139	0.00%
2022/12/15	3	71.90	0	0.00	71.90	3	2,144	0.14%
2022/12/14	1	71.90	1	71.50	73.50	0	2,131	0.00%
2022/12/13	5	71.50	0	0.00	71.10	5	2,120	0.24%
2022/12/12	1	70.20	1	71.00	70.90	0	2,117	0.00%
2022/12/08	1	70.60	0	0.00	70.60	1	2,100	0.05%
2022/12/07	2	73.10	0	0.00	71.50	2	2,092	0.10%
2022/12/05	4	75.93	4	76.18	74.50	0	2,069	0.00%
2022/12/01	2	76.30	3	76.83	75.40	-1	2,018	-0.05%
2022/11/30	3	75.90	1	77.30	75.40	2	1,996	0.10%
2022/11/29	4	76.05	0	0.00	76.40	4	1,991	0.20%
2022/11/25	4	80.48	7	80.07	79.30	-3	1,999	-0.15%
2022/11/24	11	79.40	12	80.42	81.50	-1	2,007	-0.05%
2022/11/23	0	0.00	5	75.36	75.50	-5	1,717	-0.29%
2022/11/16	1	68.00	1	68.60	68.60	0	1,764	0.00%
2022/11/11	1	65.80	1	66.90	65.80	0	1,720	0.00%
2022/11/10	0	0.00	3	66.27	66.90	-3	1,656	-0.18%
2022/11/09	1	64.80	0	0.00	64.50	1	1,622	0.06%
2022/11/08	1	65.00	0	0.00	62.70	1	1,608	0.06%
2022/11/07	1	64.20	1	63.60	63.60	0	1,598	0.00%
2022/11/04	1	62.30	0	0.00	63.50	1	1,608	0.06%
2022/11/02	2	63.65	0	0.00	63.30	2	1,583	0.13%
2022/11/01	1	62.50	1	61.40	63.10	0	1,571	0.00%
2022/10/31	1	59.90	4	60.85	61.80	-3	1,530	-0.20%
2022/10/28	6	55.98	3	56.77	56.20	3	1,509	0.20%
2022/10/26	5	57.50	10	58.23	58.20	-5	1,457	-0.34%
2022/10/25	2	58.30	0	0.00	58.00	2	1,444	0.14%
2022/10/24	0	0.00	6	60.15	60.00	-6	1,433	-0.42%
2022/10/18	0	0.00	1	60.40	60.60	-1	1,485	-0.07%
2022/10/17	3	57.57	3	58.17	60.50	0	1,477	0.00%
2022/10/14	0	0.00	3	57.27	58.70	-3	1,464	-0.20%
2022/10/13	2	56.65	2	55.60	55.20	0	1,456	0.00%
2022/10/12	4	59.13	2	60.50	58.80	2	1,436	0.14%
2022/10/11	3	59.70	12	59.18	59.60	-9	1,429	-0.63%
2022/10/07	1	63.30	0	0.00	62.50	1	1,429	0.07%
2022/10/05	10	64.60	5	64.40	65.00	5	1,425	0.35%
2022/10/04	5	61.90	0	0.00	61.40	5	1,376	0.36%
2022/10/03	1	60.60	0	0.00	59.90	1	1,373	0.07%
2022/09/28	1	60.40	0	0.00	59.70	1	1,402	0.07%
2022/09/27	3	62.80	0	0.00	63.50	3	1,407	0.21%
2022/09/26	0	0.00	15	68.28	66.10	-15	1,423	-1.05%
2022/09/23	10	71.45	0	0.00	70.20	10	1,429	0.70%
2022/09/22	6	70.00	0	0.00	71.50	6	1,445	0.42%
2022/09/21	0	0.00	21	71.50	71.40	-21	1,442	-1.46%
2022/09/19	1	73.30	0	0.00	72.60	1	1,460	0.07%
2022/09/16	2	75.15	0	0.00	74.50	2	1,459	0.14%
2022/09/14	2	75.00	0	0.00	75.60	2	1,480	0.14%
2022/09/13	1	77.10	5	76.60	76.20	-4	1,498	-0.27%
2022/09/12	1	77.20	0	0.00	77.10	1	1,525	0.07%
2022/09/08	2	75.30	0	0.00	75.00	2	1,543	0.13%
2022/09/07	2	73.60	0	0.00	74.10	2	1,564	0.13%
2022/09/06	4	76.10	0	0.00	75.50	4	1,579	0.25%
2022/09/05	4	78.25	0	0.00	78.00	4	1,578	0.25%
2022/09/02	5	79.74	16	79.00	80.50	-11	1,593	-0.69%
2022/09/01	4	80.83	11	83.22	80.80	-7	1,578	-0.44%
2022/08/31	27	82.53	13	81.90	82.00	14	1,524	0.92%
2022/08/30	5	75.60	0	0.00	76.20	5	1,428	0.35%
2022/08/29	5	75.02	0	0.00	74.90	5	1,447	0.35%
2022/08/26	1	77.90	0	0.00	77.60	1	1,501	0.07%
2022/08/25	0	0.00	2	77.30	77.00	-2	1,506	-0.13%
2022/08/24	3	78.27	0	0.00	77.20	3	1,540	0.19%
2022/08/23	2	78.70	3	79.37	82.00	-1	1,536	-0.07%
2022/08/18	0	0.00	1	76.70	76.60	-1	1,507	-0.07%
2022/08/12	1	72.90	0	0.00	75.80	1	1,539	0.06%
2022/08/10	2	70.60	0	0.00	70.80	2	1,578	0.13%
2022/08/09	0	0.00	2	71.70	71.60	-2	1,638	-0.12%
2022/08/08	1	72.10	0	0.00	72.30	1	1,647	0.06%
2022/08/05	0	0.00	1	71.10	70.80	-1	1,650	-0.06%
2022/08/04	2	68.75	10	69.93	69.20	-8	1,658	-0.48%
2022/08/03	6	71.00	0	0.00	71.30	6	1,638	0.37%
2022/08/01	2	72.40	3	72.30	72.40	-1	1,664	-0.06%
2022/07/29	0	0.00	2	72.00	72.10	-2	1,696	-0.12%
2022/07/28	1	71.10	4	70.68	70.50	-3	1,747	-0.17%
2022/07/27	12	68.34	6	69.25	70.90	6	1,751	0.34%
2022/07/26	2	74.95	1	73.90	73.70	1	1,710	0.06%
2022/07/25	1	77.00	0	0.00	77.50	1	1,713	0.06%
2022/07/22	0	0.00	2	78.85	77.60	-2	1,727	-0.12%
2022/07/21	0	0.00	1	78.00	78.70	-1	1,764	-0.06%
2022/07/20	0	0.00	3	76.03	76.40	-3	1,792	-0.17%
2022/07/19	0	0.00	1	74.30	74.40	-1	1,796	-0.06%
2022/07/18	0	0.00	2	74.20	74.30	-2	1,826	-0.11%
2022/07/15	1	74.00	0	0.00	73.50	1	1,835	0.05%
2022/07/14	0	0.00	1	69.20	72.80	-1	1,835	-0.05%
2022/07/13	1	70.50	1	71.00	69.30	0	1,821	0.00%
2022/07/12	3	69.07	0	0.00	68.60	3	1,825	0.16%
2022/07/11	0	0.00	2	71.20	71.40	-2	1,825	-0.11%
2022/07/08	5	71.76	5	72.34	72.30	0	1,823	0.00%
2022/07/07	1	68.90	0	0.00	69.10	1	1,815	0.06%
2022/07/06	0	0.00	6	66.70	66.10	-6	1,824	-0.33%
2022/07/04	3	75.47	13	73.74	72.00	-10	1,807	-0.55%
2022/07/01	1	78.10	0	0.00	77.10	1	1,816	0.06%
2022/06/30	0	0.00	1	81.80	85.00	-1	1,806	-0.06%
2022/06/29	0	0.00	2	83.75	84.60	-2	1,799	-0.11%
2022/06/27	1	85.20	2	84.10	84.90	-1	1,802	-0.06%
2022/06/24	2	82.15	1	81.40	82.20	1	1,808	0.06%
2022/06/23	1	80.40	0	0.00	80.70	1	1,818	0.05%
2022/06/22	1	80.90	0	0.00	80.20	1	1,829	0.05%
2022/06/21	1	82.30	0	0.00	83.20	1	1,825	0.05%
2022/06/20	2	81.25	6	79.93	79.50	-4	1,819	-0.22%
2022/06/16	4	89.80	1	89.40	86.20	3	1,825	0.16%
2022/06/15	1	86.90	1	90.70	91.00	0	1,818	0.00%
2022/06/14	5	86.00	3	88.53	88.50	2	1,838	0.11%
2022/06/13	3	89.50	1	88.80	88.10	2	1,867	0.11%
2022/06/10	1	93.00	0	0.00	93.40	1	1,872	0.05%
2022/06/08	2	94.15	1	92.90	92.90	1	1,988	0.05%
2022/06/07	1	95.40	0	0.00	94.60	1	1,983	0.05%
2022/06/06	7	95.81	0	0.00	96.70	7	1,972	0.35%
2022/06/02	1	94.10	6	94.65	94.10	-5	1,939	-0.26%
2022/06/01	6	95.05	3	95.50	95.40	3	1,958	0.15%
2022/05/31	12	91.70	5	92.94	94.40	7	1,934	0.36%
2022/05/30	2	89.30	4	89.98	90.10	-2	1,943	-0.10%
2022/05/27	0	0.00	1	88.20	88.20	-1	1,926	-0.05%
2022/05/25	1	84.90	4	84.25	84.90	-3	1,933	-0.16%
2022/05/23	1	86.50	0	0.00	85.70	1	1,975	0.05%
2022/05/20	1	87.60	0	0.00	87.80	1	1,996	0.05%
2022/05/18	3	88.63	0	0.00	88.00	3	2,001	0.15%
2022/05/17	0	0.00	3	87.87	88.80	-3	1,971	-0.15%
2022/05/13	2	82.95	0	0.00	83.60	2	1,979	0.10%
2022/05/12	0	0.00	2	83.30	81.30	-2	2,035	-0.10%
2022/05/11	2	83.20	5	82.94	83.40	-3	2,082	-0.14%
2022/05/10	3	82.33	2	82.20	82.30	1	2,107	0.05%
2022/05/09	2	80.20	2	81.00	80.00	0	2,170	0.00%
2022/05/06	9	81.83	0	0.00	82.10	9	2,175	0.41%
2022/05/05	5	82.72	6	84.52	85.30	-1	2,191	-0.05%
2022/05/04	1	86.60	1	86.00	84.30	0	2,143	0.00%
2022/05/03	0	0.00	1	85.00	85.60	-1	2,129	-0.05%
2022/04/29	2	85.65	3	85.57	84.00	-1	2,152	-0.05%
2022/04/28	0	0.00	4	84.68	83.90	-4	2,166	-0.18%
2022/04/27	6	84.40	0	0.00	83.10	6	2,167	0.28%
2022/04/26	2	90.00	7	90.47	89.80	-5	2,145	-0.23%
2022/04/25	3	92.33	2	92.50	92.10	1	2,135	0.05%
2022/04/22	6	93.42	2	94.40	94.00	4	2,131	0.19%
2022/04/21	1	91.10	1	92.50	92.90	0	2,136	0.00%
2022/04/20	2	90.50	2	90.70	90.60	0	2,184	0.00%
2022/04/18	1	92.40	0	0.00	91.50	1	2,333	0.04%
2022/04/15	0.1	95.40	0	0.00	94.40	0.1	2,345	0.00%
2022/04/12	1	96.50	3	97.27	97.60	-2	2,501	-0.08%
2022/04/11	1	95.60	0	0.00	95.00	1	2,500	0.04%
2022/04/08	1	95.70	1	97.70	97.60	0	2,513	0.00%
2022/04/07	2	95.50	6	95.15	95.70	-4	2,509	-0.16%
2022/03/31	0	0.00	1	100.50	100.50	-1	2,508	-0.04%
2022/03/30	2	101.51	0	0.00	101.50	2	2,521	0.08%
2022/03/28	2	100.50	0	0.00	101.50	2	2,593	0.08%
2022/03/25	1	102.00	0	0.00	103.00	1	2,609	0.04%
2022/03/18	0	0.00	1	100.50	102.50	-1	2,723	-0.04%
2022/03/17	2	99.50	10	99.95	101.50	-8	2,748	-0.29%
2022/03/16	2	98.00	5	96.08	98.00	-3	2,722	-0.11%
2022/03/15	3	94.30	3	94.30	93.50	0	2,697	0.00%
2022/03/14	3	97.77	6	96.88	97.70	-3	2,684	-0.11%
2022/03/11	16	99.25	6	99.80	98.20	10	2,642	0.38%
2022/03/10	1	104.00	20	103.25	103.00	-19	2,574	-0.74%
2022/03/08	0	0.00	6	100.85	99.60	-6	2,604	-0.23%
2022/03/07	6	101.42	0	0.00	101.50	6	2,589	0.23%
2022/03/04	1	108.00	0	0.00	106.00	1	2,595	0.04%
2022/03/03	33	110.00	16	109.44	110.00	17	2,628	0.65%
2022/03/02	0	105.00	1	104.00	107.00	-1	2,610	-0.04%
2022/03/01	0	0.00	3	103.67	106.50	-3	2,633	-0.11%
2022/02/25	3	101.50	0	0.00	101.50	3	2,676	0.11%
2022/02/24	2	102.75	0	0.00	101.00	2	2,723	0.07%
2022/02/22	5	105.50	14	106.04	104.50	-9	2,759	-0.33%
2022/02/21	0	110.00	0	0.00	109.50	0	2,769	0.00%
2022/02/18	3	109.67	0	0.00	110.00	3	2,858	0.10%
2022/02/17	1	110.00	0	0.00	111.50	1	2,913	0.03%
2022/02/14	2	109.00	3	109.83	108.50	-1	2,902	-0.03%
2022/02/11	4	113.88	0	0.00	113.50	4	2,876	0.14%
2022/02/10	2	117.00	0	0.00	118.00	2	2,850	0.07%
2022/02/09	0	0.00	1	111.00	114.50	-1	2,845	-0.04%
2022/02/08	0	0.00	1	117.50	116.00	-1	2,795	-0.04%
2022/02/07	14	113.93	0	0.00	115.00	14	2,876	0.49%
2022/01/26	0	0.00	12	115.00	116.50	-12	2,887	-0.42%
2022/01/25	2	116.50	1	117.00	116.50	1	2,991	0.03%
2022/01/24	1	118.00	0	0.00	118.50	1	3,051	0.03%
2022/01/21	6	117.83	5	119.00	117.00	1	3,215	0.03%
2022/01/20	20	120.08	1	120.50	121.50	19	3,291	0.58%
2022/01/19	2	120.25	0	0.00	119.50	2	3,567	0.06%
2022/01/18	2	124.50	20	122.58	122.00	-18	3,646	-0.49%
2022/01/17	3	122.83	4	123.13	124.50	-1	3,659	-0.03%
2022/01/14	1	119.00	4	122.38	123.00	-3	3,713	-0.08%
2022/01/13	4	119.75	2	119.50	119.50	2	3,747	0.05%
2022/01/12	17	121.21	5	121.30	119.00	12	3,707	0.32%
2022/01/11	1	126.50	0	0.00	125.50	1	3,610	0.03%
2022/01/10	3	129.33	0	0.00	130.50	3	3,587	0.08%
2022/01/07	6	130.08	6	130.67	130.50	0	3,580	0.00%
2022/01/06	0	0.00	14	135.64	136.00	-14	3,506	-0.40%
2022/01/05	2	138.75	0	0.00	138.50	2	3,510	0.06%
2022/01/04	0	0.00	2	144.50	144.50	-2	3,482	-0.06%
2022/01/03	3	143.50	0	0.00	143.50	3	3,523	0.09%
2021/12/29	0	0.00	3	141.33	142.00	-3	3,609	-0.08%
2021/12/28	1	145.00	0.1	143.50	143.00	0.9	3,672	0.02%
2021/12/27	0	0.00	4	142.00	142.50	-4	3,682	-0.11%
2021/12/23	8	139.88	9	140.67	141.00	-1	3,746	-0.03%
2021/12/22	9	138.67	1	137.00	139.50	8	3,769	0.21%
2021/12/21	6	136.42	2	135.75	137.50	4	3,741	0.11%
2021/12/20	1	134.00	1	134.50	133.50	0	3,731	0.00%
2021/12/17	4.1	136.40	3	136.33	137.50	1.1	3,723	0.03%
2021/12/16	1	141.00	2	142.75	142.50	-1	3,647	-0.03%
2021/12/15	5	139.50	1	139.00	140.00	4	3,687	0.11%
2021/12/14	4	140.75	2	141.75	139.50	2	3,746	0.05%
2021/12/13	2	144.75	8	145.44	144.00	-6	3,887	-0.15%
2021/12/10	1	142.00	0	0.00	141.50	1	4,011	0.02%
2021/12/09	3	144.50	2	146.00	144.00	1	4,040	0.02%
2021/12/08	3	145.67	0	0.00	145.00	3	4,087	0.07%
2021/12/07	1	145.50	4	146.38	146.00	-3	4,097	-0.07%
2021/12/06	5	145.30	3	144.33	144.00	2	4,114	0.05%
2021/12/02	0	0.00	2	145.00	146.00	-2	4,229	-0.05%
2021/12/01	1	146.50	1	146.00	146.50	0	4,262	0.00%
2021/11/30	2	147.50	6	147.00	147.00	-4	4,382	-0.09%
2021/11/29	12	147.38	10.1	146.77	147.00	1.9	4,439	0.04%
2021/11/26	6.1	145.15	3	143.33	145.00	3.1	4,498	0.07%
2021/11/25	5.1	151.45	0	0.00	148.00	5.1	4,473	0.11%
2021/11/24	2	150.50	10.1	149.46	149.00	-8.1	4,490	-0.18%
2021/11/23	12	153.63	3	151.67	151.00	9	4,467	0.20%
2021/11/22	8	156.06	6	156.17	156.00	2	4,482	0.04%
2021/11/19	3	159.17	5	158.10	156.00	-2	4,636	-0.04%
2021/11/18	11	157.68	7	156.57	156.00	4	4,675	0.09%
2021/11/17	14.2	155.70	14	157.29	157.50	0.2	4,698	0.00%
2021/11/16	9	154.11	0	0.00	154.50	9	4,643	0.19%
2021/11/15	11	152.41	1	152.50	151.50	10	4,594	0.22%
2021/11/12	2	153.75	4	153.63	152.50	-2	4,614	-0.04%
2021/11/11	6	151.33	6	150.50	150.00	0	4,616	0.00%
2021/11/10	1	150.50	2	150.50	151.50	-1	4,664	-0.02%
2021/11/09	7	149.14	2	149.50	148.50	5	4,682	0.11%
2021/11/08	2	149.25	0	0.00	149.00	2	4,654	0.04%
2021/11/05	3	149.50	2	150.75	152.00	1	4,661	0.02%
2021/11/04	2	150.00	2	150.00	150.00	0	4,693	0.00%
2021/11/03	3	157.33	1	156.00	155.00	2	4,630	0.04%
2021/11/02	21	161.62	17	160.38	154.00	4	4,621	0.09%
2021/11/01	5	159.80	8	160.00	161.00	-3	4,584	-0.07%
2021/10/29	42	163.40	42	163.92	159.50	0	4,642	0.00%
2021/10/28	17	159.68	18	158.53	158.50	-1	4,492	-0.02%
2021/10/27	42	157.91	37	159.11	161.50	5	4,457	0.11%
2021/10/26	7	147.07	12	148.46	149.00	-5	4,249	-0.12%
2021/10/25	6	140.17	3	141.83	143.00	3	4,228	0.07%
2021/10/22	2	140.00	1	140.00	140.00	1	4,315	0.02%
2021/10/21	2	143.75	1	150.00	143.50	1	4,357	0.02%
2021/10/20	5	143.40	3	143.83	143.50	2	4,338	0.05%
2021/10/19	0	0.00	1	143.50	143.00	-1	4,470	-0.02%
2021/10/18	0	0.00	1	141.00	139.00	-1	4,745	-0.02%
2021/10/15	3	139.00	4	139.00	140.00	-1	4,962	-0.02%
2021/10/14	0	0.00	11	135.59	136.00	-11	5,063	-0.22%
2021/10/13	13	132.85	1	133.50	133.50	12	5,126	0.23%
2021/10/12	4	136.50	16	136.03	136.50	-12	5,191	-0.23%
2021/10/08	1	142.50	3	143.17	142.00	-2	5,281	-0.04%
2021/10/07	6	142.50	7	142.21	141.50	-1	5,378	-0.02%
2021/10/06	4	138.00	2	140.75	137.50	2	5,607	0.04%
2021/10/05	3	137.17	1	139.50	138.50	2	5,874	0.03%
2021/10/04	4	133.50	39	131.99	132.00	-35	6,024	-0.58%
2021/10/01	1	135.50	5	137.80	136.50	-4	6,243	-0.06%
2021/09/30	1	140.50	8	140.00	143.50	-7	6,511	-0.11%
2021/09/29	8	140.25	1	141.50	140.50	7	6,543	0.11%
2021/09/28	17	147.62	3	146.50	148.00	14	6,625	0.21%
2021/09/27	1	150.50	4	149.50	149.50	-3	6,785	-0.04%
2021/09/24	5	150.40	0	0.00	150.50	5	6,839	0.07%
2021/09/23	1	150.00	2	151.00	150.00	-1	6,992	-0.01%
2021/09/22	2	148.25	0	0.00	149.50	2	7,012	0.03%
2021/09/17	12	149.29	2	148.25	150.50	10	7,006	0.14%
2021/09/16	5	147.00	1.1	149.95	144.50	3.9	7,056	0.06%
2021/09/15	8	149.88	3	151.00	150.00	5	7,098	0.07%
2021/09/14	1	158.00	1	158.00	159.50	0	7,042	0.00%
2021/09/13	5	160.00	0	0.00	157.00	5	7,067	0.07%
2021/09/10	0	0.00	49	164.00	163.50	-49	7,043	-0.70%
2021/09/09	2	165.50	1	167.00	165.00	1	7,066	0.01%
2021/09/08	1	162.00	0	0.00	164.00	1	7,095	0.01%
2021/09/07	1	173.00	0	0.00	165.00	1	7,193	0.01%
2021/09/06	2	173.25	1	171.00	172.00	1	7,207	0.01%
2021/09/03	20	175.18	2	174.50	174.00	18	7,311	0.25%
2021/09/02	0	0.00	8	175.38	175.00	-8	7,603	-0.11%
2021/09/01	5	173.30	4	170.88	175.00	1	7,580	0.01%
2021/08/31	0	0.00	1	169.00	168.50	-1	7,481	-0.01%
2021/08/30	7	166.14	2	165.50	166.00	5	7,499	0.07%
2021/08/27	1.1	170.55	3	170.50	170.50	-1.9	7,502	-0.03%
2021/08/26	6	169.50	10	169.10	170.50	-4	7,514	-0.05%
2021/08/25	18.1	168.67	4	169.63	170.00	14.1	7,537	0.19%
2021/08/24	3	160.67	10	162.05	162.00	-7	7,398	-0.09%
2021/08/23	1	154.00	3	153.17	155.00	-2	7,405	-0.03%
2021/08/20	0	0.00	5	145.20	145.00	-5	7,416	-0.07%
2021/08/18	3	142.67	3	144.83	150.00	0	7,845	0.00%
2021/08/17	1	148.50	1	148.97	145.50	0	7,965	0.00%
2021/08/16	13	145.38	1	147.00	147.50	12	7,970	0.15%
2021/08/13	31	148.16	0	0.00	145.00	31	7,943	0.39%
2021/08/12	0	0.00	1	153.50	153.50	-1	7,946	-0.01%
2021/08/11	2	150.50	2	152.00	152.00	0	8,010	0.00%
2021/08/10	10	154.85	4	153.25	154.00	6	8,085	0.07%
2021/08/09	9	159.89	0	0.00	158.50	9	8,142	0.11%
2021/08/05	1	161.50	6	163.33	163.50	-5	8,291	-0.06%
2021/08/04	5	165.60	1	165.00	165.50	4	8,341	0.05%
2021/08/03	2	161.00	0	0.00	162.00	2	8,289	0.02%
2021/08/02	3	161.00	0	0.00	161.50	3	8,306	0.04%
2021/07/30	11	170.23	13	164.81	164.00	-2	8,322	-0.02%
2021/07/29	0	0.00	2	163.75	167.00	-2	8,323	-0.02%
2021/07/28	9	167.78	10.3	163.55	165.00	-1.3	8,391	-0.01%
2021/07/27	2	169.50	1	170.00	169.50	1	8,463	0.01%
2021/07/26	2	176.50	0	0.00	177.50	2	8,524	0.02%
2021/07/23	16	178.00	6.2	177.21	176.00	9.8	8,542	0.11%
2021/07/22	29.2	185.58	9.4	184.14	183.50	19.8	8,500	0.23%
2021/07/21	4	184.25	10	184.30	187.50	-6	8,323	-0.07%
2021/07/20	18	179.61	14	175.07	173.50	4	8,132	0.05%
2021/07/19	2	182.25	4.1	181.38	181.00	-2.1	8,090	-0.03%
2021/07/16	1.2	178.98	23.2	179.96	178.00	-22	8,076	-0.27%
2021/07/15	16	185.09	12	185.88	186.00	4	8,031	0.05%
2021/07/14	12	184.50	4	186.25	187.00	8	7,974	0.10%
2021/07/13	15	186.64	11	188.95	181.50	4	7,875	0.05%
2021/07/12	11.7	183.82	15	183.37	187.00	-3.4	7,644	-0.04%
2021/07/09	4	173.00	21	172.50	171.00	-17	7,354	-0.23%
2021/07/08	17	169.15	23	170.87	170.00	-6	7,228	-0.08%
2021/07/07	13	163.04	27	166.02	167.50	-14	7,034	-0.20%
2021/07/06	10	160.50	18.1	161.67	160.50	-8.1	6,822	-0.12%
2021/07/05	27	162.74	12	163.17	161.50	15	6,856	0.22%
2021/07/02	3.1	159.82	3	160.00	160.50	0.1	6,846	0.00%
2021/07/01	0	0.00	1.1	150.89	150.00	-1.1	6,993	-0.02%
2021/06/30	23.1	158.82	17	158.44	155.50	6.1	6,981	0.09%
2021/06/29	2	156.25	5	154.90	154.00	-3	6,883	-0.04%
2021/06/28	4	155.75	0	0.00	156.50	4	6,977	0.06%
2021/06/25	11	156.91	12	155.58	155.00	-1	6,965	-0.01%
2021/06/24	2.1	156.03	6	154.92	155.50	-3.9	6,906	-0.06%
2021/06/23	4	152.38	2	152.99	152.00	2	6,737	0.03%
2021/06/22	4	152.38	1	150.00	148.50	3	6,674	0.04%
2021/06/18	1	151.50	1	151.50	149.00	0	6,656	0.00%
2021/06/17	0	150.50	0	0.00	151.00	0	6,696	0.00%
2021/06/16	6	153.83	6	153.00	148.50	0	6,684	0.00%
2021/06/15	0	0.00	4	150.75	151.00	-4	6,544	-0.06%
2021/06/11	8	148.00	14	149.04	147.00	-6	6,582	-0.09%
2021/06/10	51	152.41	46	149.47	147.00	5	6,566	0.08%
2021/06/09	3	141.33	1	141.00	141.00	2	6,218	0.03%
2021/06/07	2	137.50	1	138.00	138.50	1	6,302	0.02%
2021/06/04	1	139.00	0	0.00	140.00	1	6,304	0.02%
2021/06/03	8.1	138.93	1	137.50	137.50	7.1	6,390	0.11%
2021/06/02	12	137.88	4	138.00	136.00	8	6,376	0.13%
2021/06/01	10	143.00	2	143.00	143.00	8	6,310	0.13%
2021/05/28	4	140.25	5	140.50	141.50	-1	6,278	-0.02%
2021/05/27	3	138.00	23	139.65	138.00	-20	6,266	-0.32%
2021/05/26	12	139.08	9.2	137.60	135.50	2.8	6,186	0.05%
2021/05/25	6	132.92	5	133.90	135.00	1	5,925	0.02%
2021/05/24	0	0.00	0	124.00	123.00	0	5,848	0.00%
2021/05/21	1	119.50	1	120.00	122.00	0	5,878	0.00%
2021/05/20	3	119.17	1	118.50	117.00	2	5,981	0.03%
2021/05/19	3	119.00	6	119.67	121.50	-3	6,021	-0.05%
2021/05/18	5.1	120.95	2	120.25	123.00	3.1	6,011	0.05%
2021/05/17	1	107.00	3	115.33	117.00	-2	6,035	-0.03%
2021/05/14	6	114.25	1	124.00	116.00	5	6,001	0.08%
2021/05/13	3	115.17	5.1	118.73	121.50	-2.1	6,052	-0.03%
2021/05/12	14.1	114.36	53	110.18	113.00	-38.9	6,237	-0.62%
2021/05/11	2.2	122.73	0	0.00	119.00	2.2	6,303	0.03%
2021/05/10	2	129.50	0	0.00	129.50	2	6,376	0.03%
2021/05/07	0	0.00	4	130.13	134.50	-4	6,490	-0.06%
2021/05/06	2	126.50	5.7	127.88	124.00	-3.7	6,531	-0.06%
2021/05/05	8	130.31	2.4	130.07	127.00	5.6	6,646	0.08%
2021/05/04	10	132.30	1	137.50	129.00	9	6,867	0.13%
2021/05/03	7	143.64	1	141.00	141.50	6	7,454	0.08%
2021/04/29	3	155.83	2	159.00	156.00	1	7,692	0.01%
2021/04/28	1	157.53	3	161.00	158.00	-2	7,845	-0.03%
2021/04/27	1	159.00	10	156.30	159.00	-9	7,982	-0.11%
2021/04/26	1	152.00	1	152.00	152.00	0	8,109	0.00%
2021/04/23	1	151.00	1	152.00	152.00	0	8,168	0.00%
2021/04/22	6	151.58	7	149.86	148.50	-1	8,232	-0.01%
2021/04/21	10	156.15	3	156.00	156.00	7	8,435	0.08%
2021/04/20	1	158.00	0	0.00	159.00	1	8,825	0.01%
2021/04/19	5	155.80	9	153.78	158.00	-4	9,012	-0.04%
2021/04/16	17	153.97	4.1	153.77	152.50	12.9	9,471	0.14%
2021/04/14	4	151.50	3	152.17	155.00	1	9,509	0.01%
2021/04/13	1	159.50	11	161.41	158.50	-10	9,638	-0.10%
2021/04/12	10	165.25	13	167.31	163.00	-3	9,678	-0.03%
2021/04/09	3	167.83	8.1	168.06	164.00	-5.1	9,762	-0.05%
2021/04/08	18.1	168.73	10	169.75	166.50	8.1	9,878	0.08%
2021/04/07	11	165.86	22	167.59	165.50	-11	9,876	-0.11%
2021/04/06	3	155.83	3	155.17	157.00	0	9,798	0.00%
2021/04/01	4	156.88	1	158.50	153.00	3	10,358	0.03%
2021/03/31	10.1	153.56	11.1	153.87	156.00	-1	10,433	-0.01%
2021/03/30	2	149.25	2	147.50	149.00	0	10,451	0.00%
2021/03/29	4	147.13	7	147.50	147.50	-3	10,529	-0.03%
2021/03/26	2	142.50	3	143.33	145.50	-1	10,544	-0.01%
2021/03/25	2	141.00	0	0.00	141.00	2	10,589	0.02%
2021/03/24	0	0.00	2	144.50	142.50	-2	10,613	-0.02%
2021/03/23	5	142.70	0	0.00	142.50	5	10,681	0.05%
2021/03/22	11	141.00	2	143.00	141.00	9	10,744	0.08%
2021/03/19	8	144.63	4	145.63	144.50	4	10,707	0.04%
2021/03/18	5	148.00	1	148.00	148.00	4	10,725	0.04%
2021/03/17	2.1	148.50	2	148.75	146.00	0.1	10,821	0.00%
2021/03/16	11	146.41	0.1	148.00	146.50	10.9	10,811	0.10%
2021/03/15	10	148.55	0	0.00	147.50	10	10,953	0.09%
2021/03/12	10	150.95	3	154.00	152.00	7	10,983	0.06%
2021/03/11	9	148.78	3	149.50	150.50	6	11,073	0.05%
2021/03/10	11	150.91	7	149.07	148.00	4	11,186	0.04%
2021/03/09	3	145.33	9	145.11	149.50	-6	11,559	-0.05%
2021/03/08	2	152.75	2	158.50	152.50	0	12,197	0.00%
2021/03/05	3	156.17	3	156.33	156.50	0	12,262	0.00%
2021/03/03	1	159.00	8	158.63	163.00	-7	12,440	-0.06%
2021/03/02	2	161.00	4	162.63	161.00	-2	12,817	-0.02%
2021/02/26	7	160.29	0	0.00	159.50	7	12,899	0.05%
2021/02/25	2	167.00	0	0.00	166.00	2	12,939	0.02%
2021/02/24	1	168.50	3	169.92	166.50	-2	13,244	-0.02%
2021/02/23	1	168.00	6	169.00	167.50	-5	13,435	-0.04%
2021/02/22	7	171.00	2	169.08	171.00	5	13,582	0.04%
2021/02/19	5	165.72	10.2	166.76	167.00	-5.2	13,916	-0.04%
2021/02/18	4	163.38	3.2	163.78	164.50	0.8	14,899	0.01%
2021/02/17	8	164.50	1	165.00	164.50	7	15,466	0.05%
2021/02/05	3	157.00	0	0.00	156.00	3	15,559	0.02%
2021/02/04	13	158.50	14	158.71	159.50	-1	15,583	-0.01%
2021/02/03	7	170.50	3.2	171.95	163.00	3.8	15,439	0.02%
2021/02/02	8.1	160.29	9	159.61	168.00	-0.9	15,199	-0.01%
2021/02/01	3	153.33	15	152.07	155.50	-12	15,066	-0.08%
2021/01/29	10	158.65	8	158.13	155.00	2	14,987	0.01%
2021/01/28	7	161.71	1	162.00	160.00	6	14,856	0.04%
2021/01/27	1.5	166.33	2	165.50	166.50	-0.5	14,893	0.00%
2021/01/26	8	167.19	3	168.00	163.00	5	14,728	0.03%
2021/01/25	47	172.43	37.1	171.64	167.00	10	14,401	0.07%
2021/01/22	7	160.71	33	156.80	166.00	-26	13,660	-0.19%
2021/01/21	29	149.78	20	151.20	151.00	9	13,328	0.07%
2021/01/20	52	149.50	76	147.65	146.50	-24	13,151	-0.18%
2021/01/19	11	149.50	26	149.75	150.00	-15	12,974	-0.12%
2021/01/18	16	141.47	17	141.97	142.50	-1	12,790	-0.01%
2021/01/15	17	144.41	22	144.34	142.50	-5	12,768	-0.04%
2021/01/14	22	147.11	18	148.44	146.00	4	12,692	0.03%
2021/01/13	49	148.59	48	145.77	149.00	1	12,473	0.01%
2021/01/12	65	143.64	29	143.93	140.00	36	12,074	0.30%
2021/01/11	37	142.65	50	144.06	144.50	-13	11,881	-0.11%
2021/01/08	13	133.12	6	133.50	134.00	7	11,457	0.06%
2021/01/07	5	134.10	4	133.50	132.50	1	11,486	0.01%
2021/01/06	36	135.76	34	136.96	133.50	2	11,728	0.02%
2021/01/05	30	138.30	29	137.43	138.50	1	11,645	0.01%
2021/01/04	28	137.34	30	135.28	138.50	-2	11,776	-0.02%
2020/12/31	9	136.72	11	140.91	135.00	-2	11,690	-0.02%
2020/12/30	9	137.44	5	137.50	137.00	4	11,732	0.03%
2020/12/29	11	136.82	9	136.06	136.50	2	11,841	0.02%
2020/12/28	15	135.57	21	136.67	138.00	-6	11,835	-0.05%
2020/12/25	15	129.37	19	129.69	131.00	-4	11,339	-0.04%
2020/12/24	19	127.66	21	128.38	127.00	-2	11,406	-0.02%
2020/12/23	5	125.30	9	127.28	128.00	-4	11,591	-0.03%
2020/12/22	2	123.75	7	125.60	122.00	-5	11,699	-0.04%
2020/12/21	12	121.04	10	124.60	126.00	2	11,830	0.02%
2020/12/18	2	126.00	1	124.00	123.00	1	11,962	0.01%
2020/12/17	14	125.14	17	123.32	125.50	-3	12,014	-0.02%
2020/12/16	2	121.25	8	123.38	123.50	-6	12,000	-0.05%
2020/12/15	4	119.13	4	119.00	119.00	0	12,041	0.00%
2020/12/14	5	122.10	13	122.65	121.00	-8	12,254	-0.07%
2020/12/11	9	121.33	4	122.25	121.50	5	12,564	0.04%
2020/12/10	3	125.50	18	124.47	125.00	-15	12,969	-0.12%
2020/12/09	28	128.96	22	129.23	128.50	6	13,476	0.04%
2020/12/08	4	124.13	2	124.00	124.50	2	13,588	0.01%
2020/12/07	14	124.07	9	123.83	123.00	5	13,556	0.04%
2020/12/04	5	128.00	13	129.15	129.00	-8	13,392	-0.06%
2020/12/03	21	131.81	25	132.70	128.00	-4	13,218	-0.03%
2020/12/02	24	131.25	40	128.56	131.00	-16	12,834	-0.12%
2020/12/01	10	121.30	5	121.50	123.50	5	12,089	0.04%
2020/11/30	4	122.88	9.2	123.06	121.50	-5.2	12,080	-0.04%
2020/11/27	6.2	122.29	7	122.64	122.00	-0.8	11,996	-0.01%
2020/11/26	39	125.19	36	124.11	124.50	3	11,870	0.03%
2020/11/25	33	120.08	34	118.96	117.00	-1	11,431	-0.01%
2020/11/24	11	120.64	6	121.50	120.50	5	11,304	0.04%
2020/11/23	7	124.08	4	127.50	122.00	3	11,216	0.03%
2020/11/20	11	122.50	18	122.50	126.00	-7	10,951	-0.06%
2020/11/19	18	121.67	10	121.55	121.00	8	10,676	0.07%
2020/11/18	31	122.48	26	120.25	121.50	5	10,487	0.05%
2020/11/17	62	124.14	52	123.30	118.50	10	10,075	0.10%
2020/11/16	7	115.36	40	115.68	119.00	-33	9,131	-0.36%
2020/11/13	5	106.70	23	106.72	108.50	-18	8,563	-0.21%
2020/11/12	10	103.85	7	103.86	104.50	3	8,433	0.04%
2020/11/11	0	0.00	2	102.25	102.50	-2	8,359	-0.02%
2020/11/10	10	101.25	0	0.00	100.50	10	8,369	0.12%
2020/11/09	4	104.00	0	0.00	104.00	4	8,364	0.05%
2020/11/06	1	103.50	3	103.67	103.00	-2	8,358	-0.02%
2020/11/05	3	102.33	6	102.33	103.00	-3	8,347	-0.04%
2020/11/04	18	104.03	27	103.37	102.50	-9	8,368	-0.11%
2020/11/03	3	100.67	7	100.64	100.50	-4	8,487	-0.05%
2020/11/02	1	98.50	1	99.20	99.50	0	8,522	0.00%
2020/10/30	4	99.88	6	100.12	98.50	-2	8,509	-0.02%
2020/10/29	5	100.16	6	99.92	100.50	-1	8,513	-0.01%
2020/10/28	2	102.75	0	0.00	102.00	2	8,516	0.02%
2020/10/27	1	102.00	1	102.50	104.50	0	8,513	0.00%
2020/10/26	5	102.80	5	104.10	102.00	0	8,498	0.00%
2020/10/23	7	103.71	1	104.00	104.00	6	8,564	0.07%
2020/10/22	1	102.50	0	0.00	101.00	1	8,547	0.01%
2020/10/21	10	103.55	9	104.44	102.50	1	8,582	0.01%
2020/10/20	1	103.00	0	0.00	102.50	1	8,585	0.01%
2020/10/19	3	102.00	3	102.33	103.00	0	8,628	0.00%
2020/10/16	10	103.15	3	103.00	101.00	7	8,639	0.08%
2020/10/15	4	104.25	0	0.00	103.50	4	8,629	0.05%
2020/10/14	9	107.83	12.3	107.65	105.00	-3.3	8,754	-0.04%
2020/10/13	20	105.58	6	105.17	106.00	14	8,527	0.16%
2020/10/12	4	103.88	17.1	104.01	106.00	-13.1	8,498	-0.15%
2020/10/08	4	102.13	0	0.00	101.00	4	8,424	0.05%
2020/10/07	27	104.61	21	105.38	102.50	6	8,470	0.07%
2020/10/06	6	104.25	10	104.90	104.50	-4	8,478	-0.05%
2020/10/05	4	101.88	11	103.09	103.50	-7	8,798	-0.08%
2020/09/30	1	101.50	6	100.17	101.50	-5	9,160	-0.05%
2020/09/29	10	101.25	6	101.00	101.00	4	9,258	0.04%
2020/09/28	12	101.46	16	100.03	102.00	-4	9,259	-0.04%
2020/09/25	5	97.92	10	97.74	94.60	-5	9,281	-0.05%
2020/09/24	13	99.21	14	98.54	97.10	-1	9,450	-0.01%
2020/09/23	26	100.01	25	100.17	102.00	1	9,534	0.01%
2020/09/22	5	96.62	4	97.70	98.00	1	9,348	0.01%
2020/09/21	10	98.95	4	99.60	97.40	6	9,295	0.06%
2020/09/18	4	99.30	1	99.10	98.60	3	9,229	0.03%
2020/09/17	8	101.00	8	101.94	100.00	0	9,114	0.00%
2020/09/16	27	101.00	9	101.39	100.00	18	8,922	0.20%
2020/09/15	8	100.01	18	100.42	102.00	-10	8,637	-0.12%
2020/09/14	22	99.26	20	99.27	96.70	2	8,137	0.02%
2020/09/11	13	93.72	16	92.79	95.30	-3	7,562	-0.04%
2020/09/10	0	0.00	2	89.80	89.20	-2	7,233	-0.03%
2020/09/09	1	87.40	3	87.03	89.00	-2	7,201	-0.03%
2020/09/07	0	0.00	12	88.97	87.40	-12	7,315	-0.16%
2020/09/04	3	86.53	0	0.00	87.40	3	7,363	0.04%
2020/09/03	7	89.06	3	89.83	88.00	4	7,371	0.05%
2020/09/02	1	86.00	0	0.00	87.30	1	7,348	0.01%
2020/09/01	1	85.30	0	0.00	85.10	1	7,370	0.01%
2020/08/31	0	0.00	1	87.80	86.30	-1	7,492	-0.01%
2020/08/28	1	86.80	7	86.74	87.20	-6	7,879	-0.08%
2020/08/27	8	88.63	6	88.87	88.10	2	7,968	0.03%
2020/08/26	13	88.01	4	88.68	89.50	9	8,010	0.11%
2020/08/25	2	85.40	0	0.00	85.00	2	7,989	0.03%
2020/08/24	1	83.90	12	84.25	85.00	-11	8,016	-0.14%
2020/08/21	8	83.33	5	82.82	84.50	3	8,076	0.04%
2020/08/20	2	80.90	2	81.75	81.50	0	8,083	0.00%
2020/08/19	3	87.00	1	88.30	86.20	2	8,041	0.02%
2020/08/18	6	89.58	0	0.00	88.80	6	8,071	0.07%
2020/08/14	1	92.80	1.1	92.54	92.60	-0.1	8,104	0.00%
2020/08/13	6	92.27	21	93.28	91.60	-15	8,157	-0.18%
2020/08/12	2	93.05	2	93.40	93.10	0	8,303	0.00%
2020/08/11	1	96.60	5	95.88	94.60	-4	8,348	-0.05%
2020/08/10	16	98.32	24	96.86	96.10	-8	8,378	-0.10%
2020/08/07	51	100.29	76	100.77	98.50	-25	8,401	-0.30%
2020/08/05	2	97.30	2	97.75	97.50	0	8,329	0.00%
2020/08/04	0	0.00	1	96.40	96.60	-1	8,709	-0.01%
2020/08/03	11	96.46	2	96.45	96.10	9	9,128	0.10%
2020/07/31	5	94.84	4	95.98	97.20	1	9,216	0.01%
2020/07/30	5	93.98	2	94.55	94.50	3	9,312	0.03%
2020/07/29	0	0.00	6	93.58	93.80	-6	9,369	-0.06%
2020/07/28	12	92.87	3	97.03	91.90	9	9,396	0.10%
2020/07/27	14	96.51	46	96.13	95.90	-32	9,428	-0.34%
2020/07/24	5	97.42	7	96.96	96.10	-2	9,679	-0.02%
2020/07/23	4	99.18	12	98.94	98.60	-8	9,680	-0.08%
2020/07/22	28	99.05	7	98.86	99.10	21	9,783	0.21%
2020/07/21	3	96.93	1	97.20	97.70	2	9,763	0.02%
2020/07/20	4	95.20	4	96.95	95.40	0	9,771	0.00%
2020/07/17	13	98.46	5	98.06	97.20	8	9,794	0.08%
2020/07/16	4	96.75	7	97.07	96.30	-3	9,711	-0.03%
2020/07/15	24	98.40	27	98.46	96.00	-3	9,738	-0.03%
2020/07/14	26	99.02	26	99.32	97.70	0	9,932	0.00%
2020/07/13	6	100.83	8	102.63	102.00	-2	9,837	-0.02%
2020/07/10	24	101.96	19	102.05	101.00	5	9,772	0.05%
2020/07/09	20	109.55	24	109.25	107.00	-4	9,605	-0.04%
2020/07/08	28	104.00	43	103.37	110.50	-15	9,125	-0.16%
2020/07/07	48	100.56	8	100.85	101.00	40	8,593	0.47%
2020/07/06	8	100.75	15	100.68	101.00	-7	8,494	-0.08%
2020/07/03	61	99.95	21	100.18	98.20	40	8,424	0.47%
2020/07/02	26	98.85	10	98.53	99.10	16	8,282	0.19%
2020/07/01	6	96.00	2	96.20	95.60	4	7,965	0.05%
2020/06/30	1	90.00	4	90.40	90.50	-3	7,750	-0.04%
2020/06/29	2	90.55	21	90.40	90.60	-19	7,847	-0.24%
2020/06/24	2	92.80	0	0.00	91.90	2	7,896	0.03%
2020/06/23	1	92.90	0	0.00	92.20	1	8,098	0.01%
2020/06/22	6	94.63	11	93.97	93.40	-5	8,226	-0.06%
2020/06/19	6	94.60	4	94.30	93.40	2	8,300	0.02%
2020/06/18	1	93.50	9	93.03	93.10	-8	8,361	-0.10%
2020/06/17	2	92.50	0	0.00	93.00	2	8,467	0.02%
2020/06/15	1	91.40	0	0.00	89.90	1	8,755	0.01%
2020/06/12	8	90.39	6	88.90	91.40	2	8,897	0.02%
2020/06/11	1	91.00	3	92.27	90.10	-2	9,037	-0.02%
2020/06/10	1	94.70	1	95.00	94.50	0	9,128	0.00%
2020/06/09	2	92.80	4	93.58	93.70	-2	9,272	-0.02%
2020/06/08	18	94.03	3	94.33	93.00	15	9,412	0.16%
2020/06/04	2	94.10	7	94.70	93.50	-5	9,492	-0.05%
2020/06/03	14	96.22	69.1	96.00	93.70	-55.1	9,494	-0.58%
2020/06/02	13	92.92	7	93.04	91.10	6	9,284	0.06%
2020/06/01	5	91.54	2	91.40	91.90	3	9,379	0.03%
2020/05/29	1	88.70	1	88.90	90.80	0	9,702	0.00%
2020/05/28	2	89.40	8	88.58	87.80	-6	9,720	-0.06%
2020/05/27	7	89.41	3	89.47	88.80	4	9,788	0.04%
2020/05/26	4	89.20	1	89.00	88.50	3	9,806	0.03%
2020/05/25	0	0.00	7	87.19	88.80	-7	9,789	-0.07%
2020/05/22	8	86.83	5.1	85.95	85.90	2.9	9,781	0.03%
2020/05/21	12	87.03	12	87.55	88.80	0	9,752	0.00%
2020/05/20	6	85.48	7	85.57	85.30	-1	9,695	-0.01%
2020/05/19	4	86.15	2	87.00	86.70	2	9,667	0.02%
2020/05/18	13	86.93	6	86.33	85.80	7	9,616	0.07%
2020/05/15	5	91.92	5	91.60	91.10	0	9,483	0.00%
2020/05/14	2	93.75	12	93.73	92.30	-10	9,493	-0.11%
2020/05/13	7	94.44	1	94.10	95.30	6	9,489	0.06%
2020/05/12	9	94.86	9	94.66	93.40	0	9,548	0.00%
2020/05/11	27	99.59	16	99.04	97.50	11	9,540	0.12%
2020/05/08	65	94.96	22	94.56	96.10	43	9,189	0.47%
2020/05/07	9	91.07	33	91.07	91.40	-24	8,821	-0.27%
2020/05/06	21	89.48	6.1	90.70	89.00	14.9	8,781	0.17%
2020/05/05	6	88.53	4	88.55	88.50	2	8,759	0.02%
2020/05/04	5	88.68	2	88.45	88.50	3	9,065	0.03%
2020/04/30	16	91.73	35	91.95	90.60	-19	9,148	-0.21%
2020/04/29	24	92.77	19	92.53	91.50	5	9,139	0.05%
2020/04/28	13	89.45	15	89.63	89.80	-2	8,958	-0.02%
2020/04/27	9	88.94	10	89.48	88.70	-1	9,014	-0.01%
2020/04/24	2	87.25	1	87.60	87.60	1	8,918	0.01%
2020/04/23	8	88.11	3	88.57	87.00	5	8,920	0.06%
2020/04/22	19	84.73	9	86.10	87.50	10	8,959	0.11%
2020/04/21	10	87.26	7	87.70	86.10	3	8,978	0.03%
2020/04/20	13	87.41	20	86.70	87.90	-7	9,018	-0.08%
2020/04/17	69	92.08	120	92.31	88.10	-51	8,971	-0.57%	大賣/
2020/04/16	2	87.70	13	87.88	87.80	-11	8,827	-0.12%
2020/04/15	26	88.32	16	88.06	87.80	10	8,853	0.11%
2020/04/14	9	87.32	5	87.18	88.00	4	9,047	0.04%
2020/04/13	9	84.64	3	84.60	85.30	6	9,083	0.07%
2020/04/10	15	86.85	9	86.83	86.20	6	9,123	0.07%
2020/04/09	8	88.15	16.1	89.33	86.50	-8.1	9,195	-0.09%
2020/04/08	62	89.56	11	90.84	89.60	51	9,340	0.55%
2020/04/07	34	86.59	27.3	87.00	87.30	6.7	9,232	0.07%
2020/04/06	11	80.35	20	80.34	81.20	-9	9,085	-0.10%
2020/04/01	6	78.53	4	78.68	79.50	2	9,076	0.02%
2020/03/31	9	78.77	2	78.65	77.90	7	9,050	0.08%
2020/03/30	6	76.20	4	75.78	78.40	2	9,000	0.02%
2020/03/27	12	77.79	17	78.18	75.70	-5	8,991	-0.06%
2020/03/26	5	73.52	7	74.39	75.70	-2	8,840	-0.02%
2020/03/25	23	75.00	35	75.27	75.70	-12	8,754	-0.14%
2020/03/24	18	68.05	5	68.08	69.80	13	8,674	0.15%
2020/03/23	5	62.60	3	63.03	63.80	2	8,641	0.02%
2020/03/20	4	62.95	7	62.97	63.30	-3	8,804	-0.03%
2020/03/19	4	57.68	23	59.00	57.60	-19	8,700	-0.22%
2020/03/18	14	70.30	13	67.50	64.00	1	8,591	0.01%
2020/03/17	5	72.62	11	72.88	70.50	-6	8,513	-0.07%
2020/03/16	6	82.45	20	81.10	75.60	-14	8,509	-0.16%
2020/03/13	22	80.40	11	79.96	83.50	11	8,405	0.13%
2020/03/12	12	87.11	28	87.40	87.70	-16	8,233	-0.19%
2020/03/11	15	95.88	15	94.53	92.40	0	8,168	0.00%
2020/03/10	32	93.18	11	94.41	95.90	21	8,272	0.25%
2020/03/09	9	94.63	14	93.95	92.40	-5	8,457	-0.06%
2020/03/06	25	99.81	3	99.87	98.60	22	8,419	0.26%
2020/03/05	17	99.47	35	99.63	99.60	-18	8,434	-0.21%
2020/03/04	41	98.25	38	98.88	96.80	3	8,409	0.04%
2020/03/03	4	96.60	7	95.97	95.70	-3	8,435	-0.04%
2020/03/02	6	90.00	7	89.19	94.40	-1	8,804	-0.01%
2020/02/27	6	94.20	4	91.85	90.00	2	9,012	0.02%
2020/02/26	21	96.93	17	96.74	96.00	4	8,934	0.04%
2020/02/25	13	95.64	15	96.49	97.80	-2	8,892	-0.02%
2020/02/24	13	95.55	11	95.99	95.00	2	8,833	0.02%
2020/02/21	0	0.00	3	97.73	97.80	-3	8,794	-0.03%
2020/02/20	4	98.60	2	98.10	97.60	2	8,782	0.02%
2020/02/19	3	97.57	3	97.57	97.70	0	8,733	0.00%
2020/02/18	15	97.92	6	96.85	96.50	9	8,702	0.10%
2020/02/17	5	98.02	4	97.20	97.20	1	8,639	0.01%
2020/02/14	2	99.95	5	99.74	99.90	-3	8,553	-0.04%
2020/02/13	9	103.06	14	100.82	100.00	-5	8,543	-0.06%
2020/02/12	21	102.43	27	103.06	101.00	-6	8,589	-0.07%
2020/02/11	4	98.23	6	98.92	99.70	-2	8,629	-0.02%
2020/02/10	12	96.58	10	96.10	95.40	2	8,773	0.02%
2020/02/07	5	99.14	4	99.60	97.00	1	9,047	0.01%
2020/02/06	20	99.65	19	99.13	100.50	1	9,113	0.01%
2020/02/05	19	99.82	26	99.63	97.80	-7	9,034	-0.08%
2020/02/04	6	96.02	21	96.33	96.40	-15	8,705	-0.17%
2020/02/03	7	90.34	8	90.68	94.90	-1	8,610	-0.01%
2020/01/31	8	90.55	18	88.99	91.20	-10	8,511	-0.12%
2020/01/30	16.4	88.67	6	91.78	87.30	10.4	8,531	0.12%
2020/01/20	3	95.27	4	95.35	96.90	-1	8,456	-0.01%
2020/01/17	0	0.00	4	95.40	94.50	-4	8,431	-0.05%
2020/01/16	5	94.02	6	94.30	95.30	-1	8,427	-0.01%
2020/01/15	7	96.63	9	96.26	95.80	-2	8,401	-0.02%
2020/01/14	16	94.14	16.4	92.90	95.20	-0.4	8,835	0.00%
2020/01/13	23	90.62	9	90.40	90.70	14	9,053	0.15%
2020/01/10	9	88.91	2	89.90	89.30	7	9,268	0.08%
2020/01/09	16	91.59	9	91.66	91.80	7	9,510	0.07%
2020/01/08	18	91.07	12	92.70	90.20	6	10,031	0.06%
2020/01/07	11	98.79	0	0.00	97.60	11	10,026	0.11%
2020/01/06	5	101.40	4	100.63	100.00	1	10,400	0.01%
2020/01/03	42	103.10	9	101.89	101.50	33	10,881	0.30%
2020/01/02	19	104.24	22	102.68	105.00	-3	11,064	-0.03%
2019/12/31	10	99.39	0	0.00	99.50	10	10,948	0.09%
2019/12/30	6.8	100.06	1	99.00	99.00	5.8	11,076	0.05%
2019/12/27	25	101.30	25	101.00	101.50	0	11,597	0.00%
2019/12/26	0	0.00	12	100.00	100.00	-12	11,658	-0.10%
2019/12/25	5	100.48	2	100.50	100.00	3	11,688	0.03%
2019/12/24	12	98.48	2	99.90	98.30	10	11,747	0.09%
2019/12/23	22	103.87	0	0.00	99.90	22	11,804	0.19%
2019/12/20	0	0.00	1	104.00	103.50	-1	11,897	-0.01%
2019/12/19	1	105.50	3	105.83	105.50	-2	12,162	-0.02%
2019/12/18	9	108.00	6	109.33	106.00	3	12,220	0.02%
2019/12/17	18	109.81	16	107.50	109.50	2	12,325	0.02%
2019/12/16	8	105.25	6	104.50	104.50	2	12,218	0.02%
2019/12/12	5	104.50	0	0.00	104.50	5	13,105	0.04%
2019/12/11	2	104.00	5	105.20	104.00	-3	13,238	-0.02%
2019/12/10	8	102.06	6	102.67	102.00	2	13,436	0.01%
2019/12/09	3	104.50	4	104.75	103.50	-1	13,574	-0.01%
2019/12/06	5	105.50	8	105.13	105.50	-3	13,831	-0.02%
2019/12/05	0	0.00	1	107.00	104.00	-1	14,405	-0.01%
2019/12/04	6	109.92	26	110.52	107.50	-20	14,663	-0.14%
2019/12/03	11	106.45	1	103.00	108.50	10	14,865	0.07%
2019/12/02	9	105.89	11	107.45	106.00	-2	15,401	-0.01%
2019/11/29	5	112.50	9	112.44	111.50	-4	15,404	-0.03%
2019/11/28	13	113.81	14	115.11	112.00	-1	15,298	-0.01%
2019/11/27	17	111.44	18	111.03	111.00	-1	14,921	-0.01%
2019/11/26	13	105.58	26	108.04	108.50	-13	14,529	-0.09%
2019/11/20	19	93.70	0	0.00	94.20	19	14,664	0.13%
2019/11/14	20	100.15	0	0.00	101.00	20	14,868	0.13%
2019/11/13	0	0.00	6	101.67	102.00	-6	14,962	-0.04%
2019/11/12	0	0.00	3	98.67	98.10	-3	15,137	-0.02%
2019/11/11	3	103.17	6	102.75	103.00	-3	15,473	-0.02%
2019/11/08	7.3	109.90	4	110.13	108.50	3.3	15,364	0.02%
2019/11/07	5	112.10	0	0.00	109.50	5	15,210	0.03%
2019/11/06	10	119.45	12	118.54	115.00	-2	15,132	-0.01%
2019/11/05	9	122.17	26	118.65	124.00	-17	14,872	-0.11%
2019/11/04	3	114.50	1	115.50	115.00	2	14,941	0.01%
2019/11/01	3	112.00	2	113.25	114.50	1	15,078	0.01%
2019/10/31	4	110.75	7	110.43	108.50	-3	15,118	-0.02%
2019/10/30	12	112.00	9	110.06	112.00	3	15,199	0.02%
2019/10/29	28	108.32	13	117.42	109.50	15	15,252	0.10%
2019/10/28	14	116.21	1	118.00	116.50	13	15,252	0.09%
2019/10/25	2	115.50	1	113.50	113.50	1	15,235	0.01%
2019/10/24	4	115.75	4	113.75	115.50	0	15,301	0.00%
2019/10/23	6	116.75	4	116.00	115.00	2	15,372	0.01%
2019/10/22	11	117.27	26	117.73	119.00	-15	15,430	-0.10%
2019/10/21	38	111.57	37	111.38	113.00	1	15,094	0.01%
2019/10/18	26	110.06	18	109.69	108.00	8	15,045	0.05%
2019/10/17	5	103.00	9	106.22	110.00	-4	15,039	-0.03%
2019/10/16	7	106.07	9	104.50	100.50	-2	14,737	-0.01%
2019/10/15	3	106.17	1	106.00	106.00	2	14,272	0.01%
2019/10/14	8	106.38	8	107.88	107.50	0	14,100	0.00%
2019/10/09	8	94.18	17	96.94	100.50	-9	13,740	-0.07%
2019/10/08	10	90.81	12	90.01	91.40	-2	13,266	-0.02%
2019/10/07	10	88.70	23	88.56	88.70	-13	13,351	-0.10%
2019/10/04	8	88.43	12	87.86	87.60	-4	13,312	-0.03%
2019/10/03	48	89.18	39	89.57	88.30	9	13,326	0.07%
2019/10/02	1	83.90	2	85.25	85.80	-1	12,862	-0.01%
2019/10/01	4	84.20	2	84.05	84.70	2	12,819	0.02%
2019/09/27	8	82.63	9	83.06	83.90	-1	12,934	-0.01%
2019/09/26	2	83.35	16	84.03	84.40	-14	12,980	-0.11%
2019/09/25	3	83.57	6	83.28	83.90	-3	12,975	-0.02%
2019/09/24	28	84.58	9	84.01	82.60	19	13,061	0.15%
2019/09/23	16	87.83	11	87.80	87.50	5	12,912	0.04%
2019/09/20	26	86.29	24	86.96	87.30	2	13,227	0.02%
2019/09/19	25	86.15	19	86.57	86.60	6	13,442	0.04%
2019/09/18	40	87.07	37	87.06	86.00	3	13,397	0.02%
2019/09/17	17	85.28	20	86.08	85.40	-3	12,890	-0.02%
2019/09/16	22	83.31	31	82.91	84.00	-9	12,510	-0.07%
2019/09/12	12	82.26	19	82.76	82.00	-7	12,372	-0.06%
2019/09/11	11	80.93	5	82.12	80.50	6	12,101	0.05%
2019/09/10	21	81.09	81	81.27	81.20	-60	11,925	-0.50%
2019/09/09	47	79.95	33	81.79	83.00	14	11,628	0.12%
2019/09/06	16	79.01	18	78.50	78.00	-2	10,977	-0.02%
2019/09/05	37	76.69	46	77.02	76.20	-9	10,564	-0.09%
2019/09/04	23	74.29	32	74.90	77.10	-9	10,169	-0.09%
2019/09/03	14	70.24	6	70.77	70.10	8	9,589	0.08%
2019/09/02	12	67.31	2	68.20	68.70	10	9,455	0.11%
2019/08/30	1	68.40	0	0.00	67.00	1	9,453	0.01%
2019/08/29	10	66.55	0	0.00	67.50	10	9,601	0.10%
2019/08/28	0	0.00	5	66.50	65.90	-5	9,688	-0.05%
2019/08/27	1	65.30	0	0.00	66.00	1	9,756	0.01%
2019/08/26	2	65.90	25	66.03	66.00	-23	9,649	-0.24%
2019/08/23	7	70.24	5	69.52	69.50	2	9,512	0.02%
2019/08/22	6	72.32	1	71.30	71.50	5	9,384	0.05%
2019/08/21	4	70.40	3	70.93	71.40	1	9,339	0.01%
2019/08/20	20	72.34	0	0.00	70.50	20	9,302	0.21%
2019/08/19	0	0.00	1	71.00	70.80	-1	9,206	-0.01%
2019/08/16	2	70.80	2	71.15	70.10	0	9,176	0.00%
2019/08/15	13	71.37	1	70.30	71.20	12	9,143	0.13%
2019/08/14	29	74.34	26	74.90	74.20	3	9,003	0.03%
2019/08/13	10	71.78	7	71.11	71.30	3	8,675	0.03%
2019/08/12	0	0.00	31	71.34	71.10	-31	8,647	-0.36%
2019/08/08	9	71.29	6	71.48	71.40	3	8,592	0.03%
2019/08/07	4	69.43	5	69.60	69.90	-1	8,444	-0.01%
2019/08/06	20	66.15	8	67.44	69.20	12	8,398	0.14%
2019/08/05	15	68.67	27	67.11	66.80	-12	8,224	-0.15%
2019/08/02	5	71.50	4	72.03	72.70	1	8,045	0.01%
2019/08/01	5	71.82	5	72.04	73.50	0	7,985	0.00%
2019/07/31	2	71.05	0	0.00	71.00	2	7,850	0.03%
2019/07/30	11	74.24	3	73.30	71.70	8	7,746	0.10%
2019/07/29	1	73.90	2	73.95	73.80	-1	7,627	-0.01%
2019/07/26	3	73.93	5	73.62	74.30	-2	7,588	-0.03%
2019/07/25	6	73.32	6	74.17	74.60	0	7,550	0.00%
2019/07/24	7	73.40	8	73.48	72.80	-1	7,436	-0.01%
2019/07/23	5	74.50	7	74.49	72.80	-2	7,315	-0.03%
2019/07/22	12	73.31	21	73.14	74.00	-9	7,166	-0.13%
2019/07/19	11	71.27	10	71.45	72.40	1	6,836	0.01%
2019/07/18	10	68.82	13	68.20	68.90	-3	6,579	-0.05%
2019/07/17	7	69.67	1	69.60	69.00	6	6,507	0.09%
2019/07/16	2	70.30	14	70.50	68.50	-12	6,374	-0.19%
2019/07/15	12	70.50	9	70.26	69.80	3	6,340	0.05%
2019/07/12	6	71.75	68	72.53	72.00	-62	6,566	-0.94%
2019/07/11	89	72.02	30	72.06	72.50	59	6,451	0.91%
2019/07/10	17	67.52	15	67.69	68.40	2	6,067	0.03%
2019/07/09	7	67.36	8	67.53	67.50	-1	5,994	-0.02%
2019/07/08	18	65.60	10	65.25	66.40	8	5,837	0.14%
2019/07/05	6	64.23	7	64.77	65.10	-1	5,746	-0.02%
2019/07/04	15	64.64	18	64.37	64.00	-3	5,678	-0.05%
2019/07/03	36	66.29	24	65.94	65.00	12	5,522	0.22%
2019/07/02	3	64.77	6	64.87	66.00	-3	5,438	-0.06%
2019/07/01	12	65.68	17	65.74	65.60	-5	5,352	-0.09%
2019/06/28	12	64.42	27	64.60	64.50	-15	5,160	-0.29%
2019/06/27	14	62.69	21	63.12	65.00	-7	5,060	-0.14%
2019/06/26	5	60.46	18	60.36	60.20	-13	4,783	-0.27%
2019/06/25	11	57.18	5	57.18	57.10	6	4,876	0.12%
2019/06/24	5	57.34	0	0.00	57.40	5	5,093	0.10%
2019/06/21	1	57.50	1	56.60	56.10	0	5,048	0.00%
2019/06/20	3	56.20	1	55.30	56.60	2	4,983	0.04%
2019/06/19	0	0.00	20	54.58	55.10	-20	5,046	-0.40%
2019/06/18	1	52.90	1	53.60	53.00	0	4,947	0.00%
2019/06/17	3	52.47	0	0.00	52.80	3	4,964	0.06%
2019/06/12	10	53.30	1	52.10	52.10	9	5,480	0.16%
2019/06/11	1	51.10	0	0.00	52.10	1	5,405	0.02%
2019/06/10	20	51.95	0	0.00	51.50	20	5,338	0.37%
2019/06/06	0	0.00	1	49.65	50.80	-1	5,275	-0.02%
2019/06/05	12	50.84	3	50.27	49.95	9	5,209	0.17%
2019/06/04	0	0.00	1	48.25	48.55	-1	5,016	-0.02%
2019/06/03	3	46.80	3	45.00	48.15	0	4,902	0.00%
2019/05/31	1	43.55	2	43.38	43.80	-1	4,754	-0.02%
2019/05/29	0	0.00	1	41.15	41.65	-1	4,759	-0.02%
2019/05/28	0	0.00	1	41.80	41.90	-1	4,771	-0.02%
2019/05/27	1	41.40	1	41.20	41.35	0	4,812	0.00%
2019/05/24	1	41.70	4	41.48	41.50	-3	4,878	-0.06%
2019/05/23	0	0.00	1	40.75	41.25	-1	4,893	-0.02%
2019/05/22	2	43.48	2	42.68	41.80	0	4,936	0.00%
2019/05/21	4	40.71	2	40.93	42.20	2	5,003	0.04%
2019/05/20	2	41.38	1	41.45	41.40	1	5,012	0.02%
2019/05/17	8	43.80	8	43.20	43.80	0	5,016	0.00%
2019/05/16	3	46.33	1	46.70	45.25	2	5,312	0.04%
2019/05/15	0	0.00	6	47.58	47.50	-6	5,368	-0.11%
2019/05/14	3	46.87	1	46.70	46.70	2	5,442	0.04%
2019/05/13	8	48.15	1	48.00	47.80	7	5,543	0.13%
2019/05/10	5	50.40	0	0.00	51.00	5	5,558	0.09%
2019/05/09	16	50.40	18	50.72	50.40	-2	5,544	-0.04%
2019/05/08	1	50.80	11	50.12	50.70	-10	5,517	-0.18%
2019/05/07	3	51.10	0	0.00	51.20	3	5,530	0.05%
2019/05/06	1	51.20	11	50.82	50.70	-10	5,630	-0.18%
2019/05/03	2	53.10	3	52.47	52.70	-1	5,628	-0.02%
2019/05/02	5	52.50	6	52.43	53.00	-1	5,637	-0.02%
2019/04/30	1	50.00	0	0.00	50.50	1	5,604	0.02%
2019/04/29	4	50.38	3	50.50	50.00	1	5,725	0.02%
2019/04/26	10	50.66	15	50.71	51.70	-5	5,741	-0.09%
2019/04/25	3	52.60	1	52.50	52.50	2	5,731	0.03%
2019/04/24	1	53.80	0	0.00	52.90	1	5,765	0.02%
2019/04/23	2	53.20	3	53.43	53.50	-1	5,780	-0.02%
2019/04/22	1	54.50	2	54.10	54.00	-1	5,789	-0.02%
2019/04/19	5	54.20	1	54.00	54.00	4	5,830	0.07%
2019/04/18	22	55.17	23	55.25	53.70	-1	5,847	-0.02%
2019/04/17	1	52.90	2	52.70	52.70	-1	5,583	-0.02%
2019/04/15	3	52.17	2	52.25	53.00	1	5,824	0.02%
2019/04/12	1	52.40	0	0.00	52.00	1	5,956	0.02%
2019/04/11	1	53.20	12	53.39	53.10	-11	6,111	-0.18%
2019/04/10	4	54.28	2	54.40	54.00	2	6,532	0.03%
2019/04/09	21	54.37	14	53.67	54.00	7	7,067	0.10%
2019/04/08	9	54.79	11	54.79	54.30	-2	7,208	-0.03%
2019/04/03	8	53.21	40	53.35	53.30	-32	7,461	-0.43%
2019/04/02	9	55.28	2	54.80	54.30	7	7,776	0.09%
2019/04/01	9	53.93	1	55.60	54.00	8	7,759	0.10%
2019/03/29	8	54.59	8	54.25	54.00	0	7,666	0.00%
2019/03/28	66	55.78	25	55.18	52.80	41	7,511	0.55%
2019/03/27	27	50.99	20	52.44	53.90	7	7,012	0.10%
2019/03/26	0	0.00	2	48.70	49.00	-2	6,655	-0.03%
2019/03/25	4	48.70	5	48.56	48.45	-1	6,643	-0.02%
2019/03/22	13	50.38	18	50.06	49.90	-5	6,623	-0.08%
2019/03/20	0	0.00	2	49.00	48.80	-2	6,638	-0.03%
2019/03/19	0	0.00	2	49.20	49.05	-2	6,655	-0.03%
2019/03/18	2	49.10	4	48.85	48.70	-2	6,553	-0.03%
2019/03/15	33	48.73	20	48.56	47.50	13	6,382	0.20%
2019/03/14	0	0.00	4	46.71	46.25	-4	6,063	-0.07%
2019/03/13	0	0.00	11	46.01	46.10	-11	6,087	-0.18%
2019/03/12	1	46.55	3	46.18	46.00	-2	6,160	-0.03%
2019/03/11	3	45.65	0	0.00	45.85	3	6,200	0.05%
2019/03/08	1	45.20	0	0.00	45.20	1	6,283	0.02%
2019/03/07	2	45.83	5	45.10	45.40	-3	6,448	-0.05%
2019/03/06	6	47.35	11	46.94	46.80	-5	6,502	-0.08%
2019/03/05	0	0.00	1	47.20	47.50	-1	6,528	-0.02%
2019/03/04	2	46.88	1	47.55	47.80	1	6,592	0.02%
2019/02/27	1	47.90	1	46.75	46.90	0	6,590	0.00%
2019/02/26	2	48.15	0	0.00	47.80	2	6,617	0.03%
2019/02/25	18	48.54	22	48.03	47.80	-4	6,610	-0.06%
2019/02/22	9	47.66	14	47.90	47.55	-5	6,555	-0.08%
2019/02/21	15	48.28	90	48.36	48.45	-75	6,544	-1.15%
2019/02/20	9	48.25	11	49.03	47.95	-2	6,498	-0.03%
2019/02/19	10	47.98	7	48.31	48.00	3	6,403	0.05%
2019/02/18	26	47.86	12	47.58	47.60	14	6,414	0.22%
2019/02/15	20	48.54	48	49.46	47.55	-28	6,359	-0.44%
2019/02/14	4	46.74	22	46.52	46.75	-18	6,030	-0.30%
2019/02/13	2	46.08	3	46.45	46.10	-1	5,949	-0.02%
2019/02/12	6	46.18	27	45.06	46.20	-21	5,884	-0.36%
2019/02/11	5	44.20	7	44.55	44.55	-2	5,769	-0.03%
2019/01/30	0	0.00	1	43.30	43.00	-1	5,735	-0.02%
2019/01/29	1	43.05	2	43.15	43.15	-1	5,798	-0.02%
2019/01/28	14	44.24	1	44.15	44.10	13	5,802	0.22%
2019/01/25	6	44.58	8	44.41	44.15	-2	5,810	-0.03%
2019/01/24	2	43.50	2	43.73	43.40	0	5,742	0.00%
2019/01/23	3	43.08	0	0.00	43.30	3	5,746	0.05%
2019/01/22	1	43.20	16	42.55	42.50	-15	5,729	-0.26%
2019/01/21	21	43.29	8	42.84	42.90	13	5,709	0.23%
2019/01/18	7	42.74	1	42.70	42.95	6	5,604	0.11%
2019/01/17	15	43.33	16	43.37	43.05	-1	5,601	-0.02%
2019/01/16	3	44.67	1	45.30	44.40	2	5,581	0.04%
2019/01/15	5	45.07	1	45.00	44.95	4	5,569	0.07%
2019/01/14	6	45.64	0	0.00	44.70	6	5,556	0.11%
2019/01/11	6	45.54	0	0.00	45.25	6	5,558	0.11%
2019/01/10	16	45.72	3	45.75	45.50	13	5,491	0.24%
2019/01/09	15	45.78	5	45.89	45.10	10	5,407	0.18%
2019/01/08	29	45.62	35	45.52	45.70	-6	5,307	-0.11%
2019/01/07	4	45.64	1	44.70	44.15	3	5,135	0.06%
2019/01/04	11	44.73	3	44.75	45.00	8	5,047	0.16%
2019/01/03	19	46.87	19	47.06	45.85	0	4,916	0.00%
2019/01/02	99	47.94	17	48.40	48.50	82	4,756	1.72%
2018/12/28	27	46.89	32	46.72	47.90	-5	4,319	-0.12%
2018/12/27	18	43.69	34	43.98	43.90	-16	3,808	-0.42%
2018/12/26	34	44.55	20	44.45	42.00	14	3,655	0.38%
2018/12/25	10	42.92	14	43.39	44.85	-4	3,311	-0.12%
2018/12/24	2	40.38	5	39.91	41.75	-3	2,931	-0.10%
2018/12/22	3	38.78	2	38.70	39.10	1	2,883	0.03%
2018/12/21	4	38.21	4	38.44	39.40	0	2,892	0.00%
2018/12/20	6	39.07	5	39.08	38.50	1	2,885	0.03%
2018/12/19	0	0.00	7	41.00	40.15	-7	2,911	-0.24%
2018/12/18	2	41.03	5	40.40	40.25	-3	2,911	-0.10%
2018/12/17	1	42.00	3	42.00	41.80	-2	2,892	-0.07%
2018/12/14	0	0.00	1	41.85	41.85	-1	2,893	-0.03%
2018/12/13	5	43.11	18	43.95	43.00	-13	2,877	-0.45%
2018/12/12	2	41.80	1	41.70	42.45	1	2,716	0.04%
2018/12/11	6	39.43	2	39.68	39.45	4	2,657	0.15%
2018/12/10	2	38.90	29	38.91	39.40	-27	2,707	-1.00%
2018/12/06	12	40.75	41	39.17	39.50	-29	2,882	-1.01%
2018/12/05	10	41.79	3	41.73	41.55	7	2,854	0.25%
2018/12/04	13	42.33	3	42.48	41.80	10	2,842	0.35%
2018/12/03	3	41.87	13	41.83	42.45	-10	2,839	-0.35%
2018/11/30	23	41.27	17	41.69	40.25	6	2,770	0.22%
2018/11/29	16	39.82	41	40.28	40.40	-25	2,639	-0.95%
2018/11/28	8	38.39	14	38.44	38.60	-6	2,650	-0.23%
2018/11/27	19	37.86	4	37.69	37.95	15	2,627	0.57%
2018/11/26	1	36.55	1	36.70	36.70	0	2,557	0.00%
2018/11/23	7	37.60	5	37.10	36.15	2	2,564	0.08%
2018/11/22	46	37.48	1	37.65	36.50	45	2,519	1.79%
2018/11/21	0	0.00	10	35.65	36.45	-10	2,504	-0.40%
2018/11/20	0	0.00	12	36.07	36.05	-12	2,495	-0.48%
2018/11/19	17	36.55	0	0.00	36.55	17	2,480	0.69%
2018/11/16	4	36.33	2	36.65	36.10	2	2,479	0.08%
2018/11/15	17	36.67	4	36.75	36.20	13	2,482	0.52%
2018/11/14	8	38.30	0	0.00	38.00	8	2,415	0.33%
2018/11/13	9	36.50	10	37.06	39.65	-1	2,406	-0.04%
2018/11/12	5	39.05	8	39.21	39.20	-3	2,402	-0.12%
2018/11/09	12	39.40	18	39.66	39.35	-6	2,445	-0.25%
2018/11/08	17	41.81	26	41.15	40.15	-9	2,469	-0.36%
2018/11/07	15	41.60	4	41.58	41.35	11	2,494	0.44%
2018/11/06	24	41.51	25	41.34	41.00	-1	2,523	-0.04%
2018/11/05	2	40.40	37	40.70	40.90	-35	2,478	-1.41%
2018/11/02	27	40.48	29	40.46	40.30	-2	2,474	-0.08%
2018/11/01	41	39.75	16	40.16	39.80	25	2,459	1.02%
2018/10/31	14	38.19	11	38.21	38.40	3	2,464	0.12%
2018/10/30	8	36.41	7	36.63	36.80	1	2,458	0.04%
2018/10/29	5	35.78	5	36.37	36.20	0	2,473	0.00%
2018/10/26	2	35.80	5	36.60	35.90	-3	2,504	-0.12%
2018/10/25	5	36.92	1	36.30	36.50	4	2,539	0.16%
2018/10/24	4	39.14	4	39.49	39.40	0	2,583	0.00%
2018/10/23	1	41.45	0	0.00	40.25	1	2,666	0.04%
2018/10/22	4	42.40	2	42.78	42.35	2	2,671	0.07%
2018/10/19	5	41.39	3	41.72	42.45	2	2,701	0.07%
2018/10/18	0	0.00	2	40.50	40.45	-2	2,745	-0.07%
2018/10/15	0	0.00	2	39.90	40.00	-2	3,010	-0.07%
2018/10/12	4	38.78	2	38.45	39.30	2	3,074	0.07%
2018/10/11	0	0.00	4	37.61	37.50	-4	3,112	-0.13%
2018/10/09	2	42.45	5	43.12	41.65	-3	3,142	-0.10%
2018/10/08	4	43.49	4	43.80	42.75	0	3,154	0.00%
2018/10/05	6	43.88	4	44.43	43.55	2	3,258	0.06%
2018/10/04	7	46.37	2	46.33	46.20	5	3,325	0.15%
2018/10/03	2	48.65	3	48.03	47.70	-1	3,350	-0.03%
2018/10/02	1	49.55	0	0.00	49.20	1	3,405	0.03%
2018/10/01	1	48.45	1	49.20	49.40	0	3,436	0.00%
2018/09/28	1	48.35	0	0.00	48.35	1	3,507	0.03%
2018/09/27	0	0.00	3	48.93	48.75	-3	3,577	-0.08%
2018/09/26	5	49.82	2	50.60	49.40	3	3,633	0.08%
2018/09/25	3	48.23	6	48.35	49.10	-3	3,761	-0.08%
2018/09/21	8	47.81	1	47.95	48.20	7	3,890	0.18%
2018/09/19	1	48.90	0	0.00	47.70	1	4,123	0.02%
2018/09/18	2	47.85	2	47.83	48.55	0	4,365	0.00%
2018/09/14	2	47.10	8	47.97	48.70	-6	4,592	-0.13%
2018/09/13	10	46.53	5	46.98	46.70	5	4,756	0.11%
2018/09/12	4	46.00	0	0.00	45.70	4	4,871	0.08%
2018/09/11	6	50.20	9	50.49	50.50	-3	4,994	-0.06%
2018/09/10	7	51.84	20	51.36	49.55	-13	5,604	-0.23%
2018/09/07	5	55.14	4	53.90	54.50	1	6,257	0.02%
2018/09/06	3	56.37	5	56.88	56.30	-2	6,334	-0.03%
2018/09/05	13	57.85	6	57.05	57.00	7	6,570	0.11%
2018/09/04	14	58.57	17	58.58	57.90	-3	6,611	-0.05%
2018/09/03	11	55.99	8	56.76	55.80	3	6,561	0.05%
2018/08/31	6	57.32	0	0.00	57.50	6	6,616	0.09%
2018/08/30	5	58.66	3	58.20	58.00	2	6,861	0.03%
2018/08/29	1	58.00	1	57.80	58.00	0	6,964	0.00%
2018/08/28	7	58.37	3	58.20	57.60	4	7,024	0.06%
2018/08/27	0	0.00	1	57.60	57.60	-1	7,060	-0.01%
2018/08/24	1	55.80	1	56.50	56.30	0	7,115	0.00%
2018/08/23	3	56.73	8	56.96	56.80	-5	7,142	-0.07%
2018/08/22	8	58.18	7	58.00	57.80	1	7,151	0.01%
2018/08/21	0	0.00	2	56.85	57.40	-2	7,158	-0.03%
2018/08/20	4	55.53	3	55.77	55.60	1	7,213	0.01%
2018/08/17	3	57.50	3	57.27	55.90	0	7,281	0.00%
2018/08/16	6	56.10	8	56.74	56.80	-2	7,284	-0.03%
2018/08/15	6	57.45	7	57.73	57.40	-1	7,251	-0.01%
2018/08/14	7	56.80	10	57.16	59.00	-3	7,260	-0.04%
2018/08/13	7	56.37	1	56.50	55.10	6	7,271	0.08%
2018/08/10	5	59.04	3	59.27	58.70	2	7,230	0.03%
2018/08/09	9	59.51	1	59.50	59.50	8	7,274	0.11%
2018/08/08	0	0.00	1	60.50	60.40	-1	7,342	-0.01%
2018/08/07	4	61.15	2	61.50	61.00	2	7,403	0.03%
2018/08/06	3	60.17	2	60.60	60.60	1	7,457	0.01%
2018/08/03	0	0.00	4	60.00	60.30	-4	7,509	-0.05%
2018/08/02	4	59.45	9	59.90	60.20	-5	7,587	-0.07%
2018/08/01	5	60.04	3	60.53	60.60	2	7,627	0.03%
2018/07/31	9	58.61	8	58.60	58.50	1	7,749	0.01%
2018/07/30	27	60.91	38	57.97	57.10	-11	7,696	-0.14%
2018/07/27	8	61.71	0	0.00	62.20	8	7,659	0.10%
2018/07/26	4	62.30	3	62.50	62.00	1	7,659	0.01%
2018/07/25	1	60.80	2	61.90	61.40	-1	7,631	-0.01%
2018/07/24	24	60.90	8	61.06	61.60	16	7,564	0.21%
2018/07/23	4	61.05	6	61.67	61.00	-2	7,538	-0.03%
2018/07/20	18	68.16	1	67.70	67.70	17	7,467	0.23%
2018/07/19	10	68.45	6	68.45	68.50	4	7,479	0.05%
2018/07/18	1	71.00	1	69.40	69.20	0	7,561	0.00%
2018/07/17	6	72.25	5	71.10	71.10	1	7,634	0.01%
2018/07/16	6	73.67	1	73.90	73.00	5	7,668	0.07%
2018/07/13	7	74.50	9	75.37	74.10	-2	7,717	-0.03%
2018/07/12	10	73.38	5	73.44	74.30	5	7,777	0.06%
2018/07/11	1	70.50	2	71.30	71.50	-1	7,951	-0.01%
2018/07/10	4	70.98	1	71.20	71.20	3	8,152	0.04%
2018/07/09	4	69.78	4	69.10	68.80	0	8,229	0.00%
2018/07/06	1	69.30	1	70.00	70.00	0	8,437	0.00%
2018/07/05	2	70.70	2	70.00	69.30	0	8,417	0.00%
2018/07/04	8	70.09	5	69.12	69.50	3	8,517	0.04%
2018/07/03	25	70.99	7	70.11	69.30	18	8,542	0.21%
2018/07/02	17	76.28	12	75.74	74.00	5	8,382	0.06%
2018/06/29	6	76.88	11	77.07	76.80	-5	8,241	-0.06%
2018/06/28	17	76.55	16	76.52	75.00	1	8,087	0.01%
2018/06/27	7	76.26	16	77.45	75.20	-9	7,997	-0.11%
2018/06/26	7	73.60	5	73.68	73.30	2	7,753	0.03%
2018/06/25	9	75.98	5	75.34	74.00	4	7,689	0.05%
2018/06/22	6	76.32	19	76.37	74.60	-13	7,564	-0.17%
2018/06/21	12	75.31	23	74.17	74.50	-11	7,364	-0.15%
2018/06/20	8	70.99	13	72.82	70.10	-5	7,220	-0.07%
2018/06/19	41	79.05	17	79.27	75.80	24	6,988	0.34%
2018/06/15	22	77.21	29	76.99	78.70	-7	6,386	-0.11%
2018/06/14	5	72.18	7	72.19	71.60	-2	5,697	-0.04%
2018/06/13	16	72.46	20	71.24	72.80	-4	5,649	-0.07%
2018/06/12	2	69.10	0	0.00	68.80	2	5,449	0.04%
2018/06/11	0	0.00	2	68.10	67.80	-2	5,399	-0.04%
2018/06/08	3	69.33	6	69.48	69.10	-3	5,381	-0.06%
2018/06/07	22	71.74	31	71.09	70.40	-9	5,354	-0.17%
2018/06/06	6	68.45	10	68.76	68.80	-4	5,211	-0.08%
2018/06/05	7	67.30	1	68.10	66.70	6	5,110	0.12%
2018/06/04	5	67.74	8	67.86	67.40	-3	5,120	-0.06%
2018/06/01	5	67.14	1	67.00	67.30	4	5,098	0.08%
2018/05/31	0	0.00	1	65.30	66.00	-1	5,079	-0.02%
2018/05/30	1	64.50	0	0.00	65.50	1	5,094	0.02%
2018/05/29	6	66.83	7	66.83	66.30	-1	5,095	-0.02%
2018/05/28	8	67.34	8	67.48	67.70	0	5,067	0.00%
2018/05/25	9	65.78	6	66.05	66.30	3	5,030	0.06%
2018/05/23	0	0.00	3	63.60	63.60	-3	4,964	-0.06%
2018/05/22	4	65.25	0	0.00	64.20	4	5,011	0.08%
2018/05/21	4	64.73	1	64.90	64.80	3	5,012	0.06%
2018/05/18	1	63.10	1	63.80	63.30	0	4,974	0.00%
2018/05/17	1	64.00	0	0.00	63.60	1	5,028	0.02%
2018/05/16	13	64.21	10	64.51	63.40	3	5,027	0.06%
2018/05/15	3	67.73	2	66.35	65.70	1	5,024	0.02%
2018/05/14	4	68.50	2	68.95	68.00	2	5,097	0.04%
2018/05/11	5	68.76	1	69.70	67.50	4	5,060	0.08%
2018/05/10	2	68.90	2	68.75	68.60	0	5,084	0.00%
2018/05/09	1	68.00	0	0.00	67.20	1	5,131	0.02%
2018/05/08	15	67.60	9	67.54	67.10	6	5,160	0.12%
2018/05/07	0	0.00	2	64.65	64.60	-2	5,373	-0.04%
2018/05/04	3	64.33	2	65.25	64.00	1	5,382	0.02%
2018/05/02	1	62.60	3	63.30	63.30	-2	5,381	-0.04%
2018/04/30	0	0.00	2	62.20	62.20	-2	5,457	-0.04%
2018/04/27	2	62.40	0	0.00	61.00	2	5,518	0.04%
2018/04/26	1	62.80	14	60.85	59.70	-13	5,516	-0.24%
2018/04/25	7	62.24	13	62.54	62.50	-6	5,500	-0.11%
2018/04/24	9	61.64	6	61.73	61.90	3	5,534	0.05%
2018/04/23	5	66.24	1	66.20	65.10	4	5,446	0.07%
2018/04/20	3	69.00	2	69.10	68.80	1	5,457	0.02%
2018/04/19	9	72.08	17	72.92	72.00	-8	5,521	-0.14%
2018/04/18	15	71.88	14	71.52	72.60	1	5,457	0.02%
2018/04/17	18	73.14	22	74.50	71.00	-4	5,323	-0.08%
2018/04/16	7	72.77	4	72.13	73.90	3	5,120	0.06%
2018/04/13	16	69.66	18	69.13	69.50	-2	5,003	-0.04%
2018/04/12	27	69.09	17	68.46	68.10	10	4,916	0.20%
2018/04/11	2	65.80	12	65.39	65.60	-10	4,770	-0.21%
2018/04/10	4	67.33	2	67.40	65.20	2	4,870	0.04%
2018/04/09	2	64.75	5	64.64	65.60	-3	4,948	-0.06%
2018/04/03	0	0.00	1	59.00	59.70	-1	4,918	-0.02%
2018/03/30	0	0.00	1	62.10	61.00	-1	5,215	-0.02%
2018/03/29	1	61.90	0	0.00	61.90	1	5,457	0.02%
2018/03/28	0	0.00	2	62.00	62.80	-2	5,551	-0.04%
2018/03/27	5	63.12	0	0.00	62.40	5	5,731	0.09%
2018/03/26	14	62.73	2	62.85	62.60	12	5,896	0.20%
2018/03/23	0	0.00	6	62.37	63.20	-6	6,013	-0.10%
2018/03/22	2	64.50	13	65.52	64.20	-11	6,360	-0.17%
2018/03/21	1	65.20	4	65.48	65.80	-3	6,585	-0.05%
2018/03/20	3	63.90	4	64.33	64.90	-1	6,685	-0.01%
2018/03/19	19	63.99	3	64.07	63.60	16	6,963	0.23%
2018/03/16	6	66.92	7	68.00	65.60	-1	7,111	-0.01%
2018/03/15	2	67.75	7	67.81	67.30	-5	7,364	-0.07%
2018/03/14	1	68.00	2	67.25	67.30	-1	7,818	-0.01%
2018/03/13	2	67.25	4	67.95	67.60	-2	8,097	-0.02%
2018/03/12	2	66.00	12	67.19	66.80	-10	8,360	-0.12%
2018/03/09	3	64.37	2	64.00	64.50	1	8,627	0.01%
2018/03/08	3	63.97	3	64.37	64.20	0	9,055	0.00%
2018/03/07	1	64.00	0	0.00	62.00	1	9,434	0.01%
2018/03/06	6	63.45	0	0.00	63.00	6	9,910	0.06%
2018/03/05	4	64.78	2	63.50	63.50	2	10,312	0.02%
2018/03/02	4	66.08	0	0.00	66.00	4	10,928	0.04%
2018/03/01	0	0.00	2	67.30	67.30	-2	11,114	-0.02%
2018/02/27	0	0.00	19	68.31	67.90	-19	11,471	-0.17%
2018/02/26	1	68.70	18	67.84	67.80	-17	12,192	-0.14%
2018/02/23	1	68.70	3	68.40	68.20	-2	12,693	-0.02%
2018/02/22	6	68.52	6	68.50	68.00	0	12,907	0.00%
2018/02/21	12	67.07	3	67.27	67.80	9	12,973	0.07%
2018/02/12	1	63.50	3	63.63	63.20	-2	13,107	-0.02%
2018/02/09	5	62.48	8	62.03	63.10	-3	13,187	-0.02%
2018/02/08	4	64.90	4	65.48	64.00	0	13,132	0.00%
2018/02/07	1	67.90	1	68.60	66.70	0	13,079	0.00%
2018/02/06	11	67.50	6	68.50	65.30	5	13,028	0.04%
2018/02/05	1	70.60	5	71.24	72.50	-4	12,926	-0.03%
2018/02/02	6	74.33	16	74.03	73.10	-10	12,932	-0.08%
2018/02/01	7	73.97	7	73.86	73.90	0	12,910	0.00%
2018/01/31	1	72.60	11	72.29	72.50	-10	12,812	-0.08%
2018/01/30	35	73.87	26	73.51	71.60	9	12,766	0.07%
2018/01/29	7	69.81	1	69.80	69.80	6	12,415	0.05%
2018/01/26	2	69.80	5	69.94	69.60	-3	12,561	-0.02%
2018/01/25	3	68.47	0	0.00	69.70	3	12,866	0.02%
2018/01/24	4	68.63	2	68.70	68.70	2	12,819	0.02%
2018/01/23	1	70.40	1	70.50	70.20	0	12,762	0.00%
2018/01/22	1	71.50	6	71.62	71.50	-5	12,869	-0.04%
2018/01/19	5	70.70	1	71.00	70.80	4	12,893	0.03%
2018/01/18	5	71.26	5	72.80	70.10	0	13,001	0.00%
2018/01/17	1	72.30	1	72.00	72.30	0	13,148	0.00%
2018/01/16	28	72.69	13	72.14	71.30	15	13,100	0.11%
2018/01/15	8	71.64	14	71.11	71.70	-6	12,963	-0.05%
2018/01/12	6	68.28	7	68.10	68.50	-1	12,811	-0.01%
2018/01/11	4	68.25	0	0.00	67.90	4	12,812	0.03%
2018/01/10	14	68.38	2	68.05	67.40	12	12,790	0.09%
2018/01/09	5	69.48	7	68.81	68.80	-2	12,750	-0.02%
2018/01/08	0	72.30	6	71.82	71.90	-6	12,615	-0.05%
2018/01/05	2	73.65	6	74.40	73.60	-4	12,565	-0.03%
2018/01/04	5	73.26	7	73.20	73.20	-2	12,503	-0.02%
2018/01/03	11	73.35	16	73.96	74.50	-5	12,357	-0.04%
2018/01/02	3	66.90	4	67.80	69.10	-1	12,118	-0.01%