宏捷科 (8086)-元大-斗六券商分點個股進出

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－元大-斗六券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗六券商分點個股進出
元大-斗六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	2	128.50	0	0.00	128.50	2	4,767	0.04%
2024/05/20	1	129.00	0	0.00	130.00	1	5,075	0.02%
2024/05/17	0.1	128.50	2	128.50	128.50	-1.9	5,354	-0.04%
2024/05/16	1	130.00	0	0.00	130.00	1	5,652	0.02%
2024/05/13	0	129.02	2	131.00	128.00	-2	5,957	-0.03%
2024/05/10	3.3	130.79	0	0.00	129.00	3.3	6,025	0.05%
2024/05/09	0.1	136.50	0	0.00	136.00	0.1	6,017	0.00%
2024/05/07	0	0.00	5	139.40	138.00	-5	6,160	-0.08%
2024/05/06	6	139.17	1	138.00	137.50	5	6,159	0.08%
2024/05/03	0	0.00	0	140.00	139.00	0	6,128	0.00%
2024/05/02	0.1	135.57	0	0.00	135.50	0.1	6,131	0.00%
2024/04/30	10	141.40	2	138.50	138.00	8	6,128	0.13%
2024/04/29	2.5	136.50	0.1	137.00	137.00	2.4	6,095	0.04%
2024/04/22	0	0.00	8	126.50	126.50	-8	6,254	-0.13%
2024/04/19	13.1	130.60	5	130.50	130.50	8.1	6,244	0.13%
2024/04/16	0.3	132.17	1.4	134.35	132.00	-1.1	6,267	-0.02%
2024/04/15	0	136.50	0	0.00	137.00	0	6,267	0.00%
2024/04/12	3	140.50	1	139.50	139.50	2	6,300	0.03%
2024/04/11	4.1	142.96	6	142.25	142.00	-1.9	6,385	-0.03%
2024/04/10	0	0.00	0	145.25	145.50	0	6,613	0.00%
2024/04/09	1	145.50	0	0.00	145.50	1	6,700	0.01%
2024/04/08	5	149.00	0.1	146.54	146.00	4.9	6,701	0.07%
2024/04/03	10.1	151.45	0.1	151.00	153.00	10	6,653	0.15%
2024/04/02	0	0.00	0	149.00	150.00	0	6,505	0.00%
2024/04/01	0	146.43	0.1	148.00	146.00	-0.1	6,500	0.00%
2024/03/29	0	146.00	0	144.00	144.00	0	6,539	0.00%
2024/03/28	0.1	144.18	0	0.00	143.00	0.1	6,631	0.00%
2024/03/26	0.1	155.50	0	0.00	148.00	0.1	6,672	0.00%
2024/03/25	0.1	155.50	6.1	155.41	154.00	-6	6,721	-0.09%
2024/03/22	0.1	150.50	0.2	148.83	152.00	-0.1	6,761	0.00%
2024/03/21	4.1	147.27	0	0.00	146.50	4.1	6,791	0.06%
2024/03/20	35	152.93	2	154.94	148.00	33	6,725	0.49%
2024/03/19	4	160.48	4	157.38	158.00	0	6,646	0.00%
2024/03/18	1	154.50	1	157.97	158.00	0	6,507	0.00%
2024/03/15	3	154.50	11.1	154.37	153.50	-8.1	6,533	-0.12%
2024/03/14	1	148.50	2	150.00	148.00	-1	6,492	-0.02%
2024/03/13	10	152.00	1	155.00	153.50	9	6,499	0.14%
2024/03/12	1	158.00	0	0.00	157.50	1	6,554	0.02%
2024/03/11	1	150.00	0	0.00	154.50	1	6,616	0.02%
2024/03/08	1	149.00	1	151.50	148.00	0	6,843	0.00%
2024/03/07	4.2	160.63	7	156.71	155.50	-2.9	6,863	-0.04%
2024/03/06	1	156.34	1.1	157.45	156.50	0	6,810	0.00%
2024/03/05	0.1	159.00	4	156.63	153.00	-4	7,132	-0.06%
2024/03/04	4.2	151.88	6	149.33	149.50	-1.8	6,935	-0.03%
2024/03/01	1	149.00	4	147.50	149.00	-3	7,028	-0.04%
2024/02/29	2	139.50	0	0.00	141.50	2	7,376	0.03%
2024/02/27	1	138.00	0.3	137.90	137.50	0.8	7,583	0.01%
2024/02/26	1.1	141.07	0	0.00	141.50	1.1	7,726	0.01%
2024/02/23	1	142.50	0.1	142.50	142.00	1	7,717	0.01%
2024/02/22	1.3	147.38	2	149.00	145.50	-0.8	7,700	-0.01%
2024/02/21	7	151.43	9.1	150.80	147.50	-2.1	7,663	-0.03%
2024/02/20	17	146.21	21.1	144.58	143.50	-4.1	7,390	-0.06%
2024/02/19	3	145.00	9	142.94	146.00	-6	7,152	-0.08%
2024/02/16	4	131.38	3.1	132.30	133.00	1	6,911	0.01%
2024/02/15	2	130.00	7.1	129.72	131.00	-5.1	6,907	-0.07%
2024/02/05	9.1	128.06	0.6	128.50	127.50	8.4	6,912	0.12%
2024/02/02	2.1	126.52	2	124.01	123.00	0	7,017	0.00%
2024/02/01	0	0.00	1	124.00	124.50	-1	7,181	-0.01%
2024/01/31	2	123.75	7	124.86	124.00	-5	7,284	-0.07%
2024/01/30	0	0.00	3	118.68	121.00	-3	7,457	-0.04%
2024/01/29	0	118.00	0	0.00	117.00	0	7,574	0.00%
2024/01/26	1	116.00	0	0.00	117.00	1	7,741	0.01%
2024/01/23	0	0.00	1	118.50	117.00	-1	8,270	-0.01%
2024/01/19	1	116.50	0	0.00	115.00	1	8,337	0.01%
2024/01/12	10	114.00	0	0.00	113.50	10	8,208	0.12%
2024/01/11	58	115.00	0	0.00	114.50	58	8,179	0.71%
2024/01/10	10	116.00	1	115.50	115.50	9	8,148	0.11%
2024/01/09	0	0.00	10	118.00	117.00	-10	8,130	-0.12%
2024/01/08	0	120.00	0	0.00	117.00	0	8,104	0.00%
2024/01/05	4.1	116.46	1	118.00	117.00	3.1	8,054	0.04%
2024/01/04	12.1	120.73	8	122.75	118.50	4.1	7,944	0.05%
2024/01/03	14.5	121.73	10	121.66	120.00	4.5	7,701	0.06%
2024/01/02	0	131.00	0	0.00	129.00	0	7,612	0.00%
2023/12/29	6	130.92	0	0.00	131.00	6	7,661	0.08%
2023/12/28	0	0.00	10	128.50	128.00	-10	7,880	-0.13%
2023/12/27	1	132.00	0.3	131.00	132.00	0.7	7,841	0.01%
2023/12/26	1	129.50	0.1	130.00	130.00	0.9	7,810	0.01%
2023/12/25	1	131.00	6	128.42	129.50	-5	7,736	-0.06%
2023/12/21	1	119.50	0	0.00	119.00	1	7,557	0.01%
2023/12/20	9	122.50	0	0.00	122.00	9	7,532	0.12%
2023/12/19	4.4	124.63	0	0.00	122.50	4.4	7,433	0.06%
2023/12/18	3	129.00	14	129.00	129.50	-11	7,350	-0.15%
2023/12/15	2	135.00	2	135.25	134.50	0	7,320	0.00%
2023/12/14	7	138.00	7	134.50	134.00	0	7,408	0.00%
2023/12/13	1	138.00	1	139.00	136.00	0	7,405	0.00%
2023/12/12	4	141.25	3	138.50	138.00	1	7,399	0.01%
2023/12/11	3	141.00	3	141.00	140.50	0	7,360	0.00%
2023/12/08	7	141.00	8	139.81	139.00	-1	7,394	-0.01%
2023/12/07	5	140.90	3.1	139.90	137.50	1.9	7,512	0.03%
2023/12/06	8	139.13	10	140.50	142.00	-2	7,637	-0.03%
2023/12/05	4	138.00	1	139.00	139.00	3	7,538	0.04%
2023/12/04	2	140.00	1	137.50	139.50	1	7,401	0.01%
2023/12/01	2	138.25	4	138.25	137.50	-2	7,428	-0.03%
2023/11/30	3	136.67	7.1	138.99	139.00	-4.1	7,508	-0.05%
2023/11/29	0	0.00	1	131.50	130.50	-1	7,336	-0.01%
2023/11/28	21	126.48	18.3	127.30	127.50	2.7	7,309	0.04%
2023/11/27	36.1	137.81	18.3	140.13	125.50	17.8	7,161	0.25%
2023/11/24	4	131.88	12.6	134.95	139.00	-8.6	6,737	-0.13%
2023/11/22	2.3	121.22	3	122.33	122.50	-0.7	6,286	-0.01%
2023/11/21	4	122.75	4	123.38	124.00	0	6,247	0.00%
2023/11/20	0.3	123.00	2	123.25	123.00	-1.7	6,208	-0.03%
2023/11/17	1.1	129.77	0	0.00	127.00	1.1	6,142	0.02%
2023/11/15	0	0.00	6	131.58	129.00	-6	6,074	-0.10%
2023/11/14	11	130.09	6	130.92	131.00	5	6,020	0.08%
2023/11/13	9	131.06	2	130.28	131.00	7	5,958	0.12%
2023/11/10	3	131.17	4.2	130.99	132.00	-1.2	5,855	-0.02%
2023/11/09	8	126.00	11	128.18	129.50	-3	5,621	-0.05%
2023/11/08	0	0.00	3	121.83	123.00	-3	5,388	-0.06%
2023/11/07	7	121.14	14	121.68	120.00	-7	5,235	-0.13%
2023/11/06	9	116.72	4.7	117.06	116.50	4.3	4,945	0.09%
2023/11/03	3.1	113.92	4.1	114.29	112.00	-1	4,829	-0.02%
2023/11/02	1	112.00	4	110.63	112.00	-3	4,675	-0.06%
2023/11/01	6	113.00	2.1	113.71	112.50	3.9	4,719	0.08%
2023/10/31	1	108.50	5	109.60	112.50	-4	4,614	-0.09%
2023/10/30	3	102.00	4	102.88	102.50	-1	4,409	-0.02%
2023/10/26	1.1	96.59	0	0.00	96.00	1.1	4,311	0.03%
2023/10/25	1	100.50	0	0.00	99.80	1	4,325	0.02%
2023/10/20	2.1	99.00	1	98.63	99.00	1.1	4,363	0.02%
2023/10/19	0.1	103.00	0	0.00	101.50	0.1	4,417	0.00%
2023/10/11	2.1	106.00	0	105.00	104.50	2.1	4,650	0.04%
2023/10/06	2	108.00	0	0.00	107.50	2	4,674	0.04%
2023/10/05	2	107.75	3	107.67	107.50	-1	4,711	-0.02%
2023/10/04	6	112.91	2	110.00	109.00	4	4,741	0.09%
2023/09/28	0.1	109.50	0	0.00	107.50	0.1	4,924	0.00%
2023/09/27	1	108.00	0	0.00	108.00	1	5,086	0.02%
2023/09/25	0.2	112.00	0	0.00	111.00	0.2	5,119	0.00%
2023/09/21	1	110.00	2	109.75	110.50	-1	5,139	-0.02%
2023/09/19	1	113.00	4.3	113.50	113.50	-3.3	5,073	-0.07%
2023/09/18	0	0.00	4	119.00	119.00	-4	4,963	-0.08%
2023/09/15	1	117.00	0	0.00	117.00	1	4,928	0.02%
2023/09/14	0	0.00	7	117.86	118.00	-7	4,887	-0.14%
2023/09/13	0	0.00	2	117.00	118.00	-2	4,824	-0.04%
2023/09/12	4	119.50	4.5	118.39	120.50	-0.5	4,754	-0.01%
2023/09/11	5.2	118.94	9	119.00	117.50	-3.8	4,616	-0.08%
2023/09/08	2	116.00	2	116.25	116.50	0	4,370	0.00%
2023/09/07	8	117.75	8.1	114.79	115.00	-0.1	4,311	0.00%
2023/09/06	4	114.50	4.1	114.99	114.00	-0.1	4,118	0.00%
2023/09/05	5.1	112.29	14.1	111.78	112.00	-9	3,955	-0.23%
2023/09/04	6.3	107.98	45	106.06	110.00	-38.7	3,740	-1.03%
2023/09/01	5.2	100.31	6	100.25	100.00	-0.8	3,578	-0.02%
2023/08/31	1	98.00	0	0.00	97.00	1	3,519	0.03%
2023/08/30	8	96.89	4	96.85	97.70	4	3,555	0.11%
2023/08/29	0	0.00	5	92.10	91.70	-5	3,535	-0.14%
2023/08/28	5	90.80	0	0.00	90.60	5	3,558	0.14%
2023/08/25	0	0.00	0.1	94.90	93.20	-0.1	3,585	0.00%
2023/08/24	0.1	94.50	0	0.00	94.40	0.1	3,576	0.00%
2023/08/23	9	93.99	7	93.74	94.60	2	3,561	0.06%
2023/08/18	0	0.00	1	89.10	87.50	-1	3,505	-0.03%
2023/08/17	1	87.40	0	0.00	89.90	1	3,515	0.03%
2023/08/14	0.1	90.14	0	0.00	89.50	0.1	3,488	0.00%
2023/08/11	1.1	92.16	0	0.00	91.80	1.1	3,487	0.03%
2023/08/09	1	97.50	0	95.60	94.90	1	3,499	0.03%
2023/08/08	0	0.00	2	99.05	99.20	-2	3,431	-0.06%
2023/08/07	4	100.00	5	99.84	100.00	-1	3,397	-0.03%
2023/08/04	3.1	99.24	2	99.05	99.50	1.1	3,254	0.03%
2023/08/02	2.1	92.45	0	0.00	90.50	2.1	3,095	0.07%
2023/08/01	0	0.00	2	92.20	92.50	-2	3,084	-0.06%
2023/07/31	1	92.50	2	92.00	92.30	-1	3,097	-0.03%
2023/07/28	5	92.42	5	90.70	91.60	0	3,081	0.00%
2023/07/26	1	95.10	2	93.15	90.00	-1	3,101	-0.03%
2023/07/25	0	0.00	4	95.70	95.50	-4	3,086	-0.13%
2023/07/24	2	101.50	2	99.25	95.90	0	3,095	0.00%
2023/07/21	1	97.20	0	0.00	97.50	1	3,030	0.03%
2023/07/20	1	100.00	3	100.33	100.00	-2	3,024	-0.07%
2023/07/19	2	96.95	2	98.65	96.20	0	2,932	0.00%
2023/07/18	1	98.20	2	97.00	96.50	-1	2,905	-0.03%
2023/07/14	3	97.83	1	98.50	97.60	2	2,935	0.07%
2023/07/13	0	0.00	1	98.80	97.60	-1	2,963	-0.03%
2023/07/12	2	101.00	0	0.00	99.20	2	2,963	0.07%
2023/07/11	0	0.00	0.1	101.00	103.00	-0.1	2,923	0.00%
2023/07/10	1	100.50	1	99.90	99.90	0	2,853	0.00%
2023/07/07	2	99.05	0	0.00	96.40	2	2,797	0.07%
2023/07/06	5	101.40	4.1	100.65	101.00	0.9	2,753	0.03%
2023/07/05	4	95.18	5	97.18	93.90	-1	2,569	-0.04%
2023/07/04	0	0.00	0.3	91.10	92.20	-0.3	2,486	-0.01%
2023/07/03	0.1	89.20	1	89.00	91.30	-0.9	2,511	-0.03%
2023/06/30	0	0.00	2	90.20	90.30	-2	2,543	-0.08%
2023/06/29	3	87.93	0	0.00	88.50	3	2,648	0.11%
2023/06/20	0.3	89.00	1	88.70	88.50	-0.7	3,180	-0.02%
2023/06/19	0	0.00	2	89.10	89.30	-2	3,181	-0.06%
2023/06/16	1	90.20	0	0.00	90.50	1	3,177	0.03%
2023/06/14	0	0.00	2	89.00	88.60	-2	3,176	-0.06%
2023/06/12	0	0.00	2	89.55	89.80	-2	3,162	-0.06%
2023/06/09	1	91.40	1	91.00	90.30	0	3,153	0.00%
2023/06/08	0	0.00	1	90.20	90.10	-1	3,136	-0.03%
2023/06/07	2	94.10	2	92.90	93.20	0	3,092	0.00%
2023/06/06	1	87.20	1	87.20	89.60	0	2,970	0.00%
2023/06/05	2	89.70	1	89.40	90.00	1	2,919	0.03%
2023/06/02	3	88.03	3	86.47	88.10	0	2,829	0.00%
2023/06/01	0	0.00	1	85.30	84.10	-1	2,751	-0.04%
2023/05/31	1	84.20	2	83.95	82.90	-1	2,754	-0.04%
2023/05/30	0	0.00	1	80.60	81.00	-1	2,709	-0.04%
2023/05/26	1	81.40	1	81.50	81.30	0	2,705	0.00%
2023/05/23	1	82.10	0	0.00	81.00	1	2,793	0.04%
2023/05/19	2	77.90	0.1	78.10	78.00	1.9	2,833	0.07%
2023/05/17	0.1	77.40	0	0.00	77.40	0.1	2,828	0.00%
2023/05/15	2	77.40	0	0.00	76.80	2	2,805	0.07%
2023/05/02	1	85.50	2	83.95	84.30	-1	2,862	-0.03%
2023/04/27	1	80.20	0	0.00	79.60	1	2,979	0.03%
2023/04/25	1	83.00	0	0.00	83.00	1	2,969	0.03%
2023/04/21	3	89.73	0	0.00	89.00	3	2,953	0.10%
2023/04/20	2	91.05	1	91.70	90.60	1	2,945	0.03%
2023/04/19	0	0.00	8	94.79	94.10	-8	3,037	-0.26%
2023/04/18	1	93.10	1	93.80	93.00	0	3,004	0.00%
2023/04/17	1	93.50	2.1	93.01	93.90	-1.1	3,010	-0.04%
2023/04/14	2	91.15	0	0.00	90.40	2	2,968	0.07%
2023/04/13	2	90.25	1	92.40	90.40	1	2,945	0.03%
2023/04/12	2	93.10	7	93.59	93.40	-5	2,911	-0.17%
2023/04/11	5	93.38	16	92.83	93.70	-11	2,871	-0.38%
2023/04/10	0	0.00	0.3	91.10	91.00	-0.3	2,772	-0.01%
2023/03/31	1	85.90	2	86.35	87.20	-1	2,585	-0.04%
2023/03/30	6	87.18	6	87.07	87.80	0	2,526	0.00%
2023/03/29	19	87.16	25.1	88.81	85.10	-6.1	2,387	-0.26%
2023/03/28	6	81.75	6	80.82	82.30	0	2,095	0.00%
2023/03/27	3.1	82.56	6	82.50	82.80	-2.9	1,974	-0.15%
2023/03/24	5	79.42	1	80.50	80.90	4	1,894	0.21%
2023/03/23	0	78.43	0	0.00	78.10	0	1,841	0.00%
2023/03/17	0	0.00	2	76.70	77.00	-2	1,844	-0.11%
2023/03/14	0	75.00	0	0.00	74.10	0	1,819	0.00%
2023/03/13	0	0.00	0.2	75.50	75.50	-0.2	1,855	-0.01%
2023/03/10	2	75.85	0	0.00	75.30	2	1,871	0.11%
2023/03/09	0	0.00	1	77.80	77.80	-1	1,897	-0.05%
2023/03/08	5	79.10	4	78.48	78.90	1	1,918	0.05%
2023/03/07	1	79.09	0	0.00	78.50	1	1,953	0.05%
2023/03/06	1	78.90	0	0.00	79.30	1	1,982	0.05%
2023/03/02	0.1	77.00	0	0.00	76.60	0.1	2,322	0.00%
2023/02/23	0	0.00	2	77.50	78.00	-2	2,420	-0.08%
2023/02/22	4	77.65	0	0.00	77.50	4	2,422	0.17%
2023/02/21	11	80.49	2	80.30	79.20	9	2,423	0.37%
2023/02/20	4	80.62	1	79.10	81.00	3	2,353	0.13%
2023/02/15	1	76.30	1	76.50	76.10	0	2,374	0.00%
2023/02/07	1	77.00	0	0.00	77.30	1	2,404	0.04%
2023/02/06	10	76.70	0	0.00	76.70	10	2,413	0.41%
2023/02/03	1	76.00	0	0.00	75.60	1	2,440	0.04%
2023/02/02	20	78.55	0	0.00	78.40	20	2,458	0.81%
2023/02/01	1	78.30	0	0.00	77.90	1	2,486	0.04%
2023/01/17	0	0.00	20.1	71.66	74.20	-20.1	2,326	-0.86%
2023/01/16	0	0.00	11	71.25	69.90	-11	2,254	-0.49%
2023/01/13	1	71.00	0	0.00	70.50	1	2,238	0.04%
2023/01/11	0	0.00	2	74.00	74.10	-2	2,223	-0.09%
2023/01/10	12	74.18	9	74.10	74.20	3	2,221	0.14%
2023/01/09	3	75.70	1	77.00	75.20	2	2,193	0.09%
2022/12/20	0	68.00	0	0.00	67.10	0	2,140	0.00%
2022/12/19	1	70.20	0	0.00	71.20	1	2,137	0.05%
2022/12/02	0	0.00	10	76.10	76.10	-10	2,032	-0.49%
2022/12/01	11	75.88	0	0.00	75.40	11	2,018	0.54%
2022/11/30	0	0.00	10	77.00	75.40	-10	1,996	-0.50%
2022/11/29	10	75.44	1	75.80	76.40	9	1,991	0.45%
2022/11/28	0	0.00	4	78.40	78.80	-4	1,970	-0.20%
2022/11/25	1	80.20	2	80.30	79.30	-1	1,999	-0.05%
2022/11/24	4	79.03	6	79.23	81.50	-2	2,007	-0.10%
2022/11/23	2	73.00	2	72.85	75.50	0	1,717	0.00%
2022/11/16	0	0.00	1	68.50	68.60	-1	1,764	-0.06%
2022/11/15	1	68.00	1	68.40	68.50	0	1,755	0.00%
2022/11/11	1	68.00	0	0.00	65.80	1	1,720	0.06%
2022/11/10	0	0.00	3	66.10	66.90	-3	1,656	-0.18%
2022/10/31	0	0.00	3	59.13	61.80	-3	1,530	-0.20%
2022/10/28	4	56.30	0	0.00	56.20	4	1,509	0.26%
2022/10/27	1	60.00	0	0.00	60.30	1	1,465	0.07%
2022/10/24	2	60.10	0	0.00	60.00	2	1,433	0.14%
2022/10/20	2	60.70	0	0.00	61.00	2	1,492	0.13%
2022/10/18	0	0.00	4	60.30	60.60	-4	1,485	-0.27%
2022/10/07	2	62.80	0	0.00	62.50	2	1,429	0.14%
2022/10/05	1	62.20	0	0.00	65.00	1	1,425	0.07%
2022/09/30	0	0.00	1	59.30	60.90	-1	1,383	-0.07%
2022/09/28	0	60.40	2	60.00	59.70	-2	1,402	-0.14%
2022/09/27	1	64.10	0	0.00	63.50	1	1,407	0.07%
2022/09/12	1	77.80	0	0.00	77.10	1	1,525	0.07%
2022/09/06	0	0.00	7	75.69	75.50	-7	1,579	-0.44%
2022/09/02	7	79.70	2	78.60	80.50	5	1,593	0.31%
2022/09/01	2	80.40	0	0.00	80.80	2	1,578	0.13%
2022/08/31	11	82.10	12	82.15	82.00	-1	1,524	-0.07%
2022/08/29	1	74.50	0	0.00	74.90	1	1,447	0.07%
2022/08/26	1	78.70	0	0.00	77.60	1	1,501	0.07%
2022/08/24	0	78.00	0	0.00	77.20	0	1,540	0.00%
2022/08/23	7	77.66	8.1	79.07	82.00	-1.1	1,536	-0.07%
2022/08/19	0	0.00	0.3	77.20	76.70	-0.3	1,507	-0.02%
2022/08/18	8	76.70	0	0.00	76.60	8	1,507	0.53%
2022/08/16	0	0.00	1	76.70	76.10	-1	1,520	-0.07%
2022/08/12	0	0.00	1	74.70	75.80	-1	1,539	-0.06%
2022/08/11	0	0.00	1	71.80	73.50	-1	1,545	-0.06%
2022/08/09	0	0.00	1	71.30	71.60	-1	1,638	-0.06%
2022/08/08	0	0.00	4	70.20	72.30	-4	1,647	-0.24%
2022/08/02	5	71.80	0.1	71.80	71.60	4.9	1,654	0.29%
2022/07/28	0	70.70	5	70.88	70.50	-5	1,747	-0.29%
2022/07/27	7.1	68.87	1	69.30	70.90	6.1	1,751	0.35%
2022/07/26	0	0.00	6	74.18	73.70	-6	1,710	-0.35%
2022/07/19	0	0.00	0.2	74.10	74.40	-0.2	1,796	-0.01%
2022/07/13	1	71.00	0	0.00	69.30	1	1,821	0.05%
2022/07/12	0.1	68.50	0	0.00	68.60	0.1	1,825	0.00%
2022/07/08	0	0.00	1	71.80	72.30	-1	1,823	-0.05%
2022/07/06	0.1	67.40	1	67.00	66.10	-1	1,824	-0.05%
2022/07/04	0.1	76.40	0	0.00	72.00	0.1	1,807	0.00%
2022/07/01	0	0.00	1	79.30	77.10	-1	1,816	-0.06%
2022/06/28	0	0.00	2	84.30	84.30	-2	1,797	-0.11%
2022/06/20	0	0.00	2.2	80.22	79.50	-2.2	1,819	-0.12%
2022/06/15	0	0.00	1	86.80	91.00	-1	1,818	-0.05%
2022/06/13	0.1	88.37	0	0.00	88.10	0.1	1,867	0.01%
2022/06/08	1	93.30	8	92.93	92.90	-7	1,988	-0.35%
2022/06/07	2	94.65	1	95.40	94.60	1	1,983	0.05%
2022/06/06	4	95.95	1	95.90	96.70	3	1,972	0.15%
2022/06/02	7	95.10	0	0.00	94.10	7	1,939	0.36%
2022/06/01	5	96.80	0	0.00	95.40	5	1,958	0.26%
2022/05/31	2	93.85	1.1	93.81	94.40	1	1,934	0.05%
2022/05/27	4	88.30	2.1	88.34	88.20	1.9	1,926	0.10%
2022/05/24	3	85.37	2	83.80	83.60	1	1,972	0.05%
2022/05/23	1	86.80	0	0.00	85.70	1	1,975	0.05%
2022/05/20	2	87.30	1	87.10	87.80	1	1,996	0.05%
2022/05/19	1	84.80	3	87.63	88.00	-2	1,989	-0.10%
2022/05/18	1	88.70	0	0.00	88.00	1	2,001	0.05%
2022/05/16	1	83.80	1	82.00	82.00	0	1,938	0.00%
2022/05/12	0	0.00	2	82.90	81.30	-2	2,035	-0.10%
2022/05/11	0	0.00	1	82.00	83.40	-1	2,082	-0.05%
2022/05/06	0.1	81.60	0	0.00	82.10	0.1	2,175	0.00%
2022/05/05	4	83.98	2	83.55	85.30	2	2,191	0.09%
2022/05/03	0.1	84.30	0	0.00	85.60	0.1	2,129	0.00%
2022/04/29	2	84.15	0	0.00	84.00	2	2,152	0.09%
2022/04/27	1.1	84.44	0	0.00	83.10	1.1	2,167	0.05%
2022/04/26	1	90.20	0.5	92.20	89.80	0.5	2,145	0.02%
2022/04/25	0	0.00	1	92.10	92.10	-1	2,135	-0.05%
2022/04/22	2	92.55	0	0.00	94.00	2	2,131	0.09%
2022/04/21	0	0.00	4	92.00	92.90	-4	2,136	-0.19%
2022/04/20	1	90.70	1	90.30	90.60	0	2,184	0.00%
2022/04/19	0	0.00	1	92.30	91.40	-1	2,299	-0.04%
2022/04/18	0.2	92.67	0	0.00	91.50	0.2	2,333	0.01%
2022/04/15	0	0.00	1	96.00	94.40	-1	2,345	-0.04%
2022/04/13	1	98.00	0	0.00	98.00	1	2,452	0.04%
2022/04/08	2	97.80	0	0.00	97.60	2	2,513	0.08%
2022/04/07	0.1	94.93	0	0.00	95.70	0.1	2,509	0.00%
2022/04/01	2	99.15	0	0.00	98.80	2	2,510	0.08%
2022/03/31	3	100.83	0	0.00	100.50	3	2,508	0.12%
2022/03/30	2	102.50	0	0.00	101.50	2	2,521	0.08%
2022/03/29	0	0.00	1.5	103.00	103.00	-1.5	2,559	-0.06%
2022/03/25	1	101.50	0	0.00	103.00	1	2,609	0.04%
2022/03/24	0	0.00	1	100.00	102.00	-1	2,627	-0.04%
2022/03/18	1	102.50	0	0.00	102.50	1	2,723	0.04%
2022/03/17	0	0.00	0.1	100.50	101.50	-0.1	2,748	0.00%
2022/03/16	0	0.00	1	98.30	98.00	-1	2,722	-0.04%
2022/03/15	1.3	95.22	0.3	96.10	93.50	1	2,697	0.04%
2022/03/14	1.1	95.91	1	96.30	97.70	0.1	2,684	0.00%
2022/03/11	1.1	99.41	0	0.00	98.20	1.1	2,642	0.04%
2022/03/08	0.1	100.30	1	100.00	99.60	-0.9	2,604	-0.03%
2022/03/07	1	101.00	0	0.00	101.50	1	2,589	0.04%
2022/03/04	0	106.00	0	0.00	106.00	0	2,595	0.00%
2022/03/03	2.1	110.45	4	109.50	110.00	-1.9	2,628	-0.07%
2022/03/01	0	0.00	2.2	104.59	106.50	-2.2	2,633	-0.08%
2022/02/25	1	101.50	1	101.50	101.50	0	2,676	0.00%
2022/02/24	2.2	103.92	1	101.50	101.00	1.2	2,723	0.05%
2022/02/23	0	0.00	0.1	109.50	108.00	-0.1	2,710	0.00%
2022/02/22	0.6	106.96	0	0.00	104.50	0.6	2,759	0.02%
2022/02/21	0	0.00	0.5	110.50	109.50	-0.5	2,769	-0.02%
2022/02/18	1	109.00	0	0.00	110.00	1	2,858	0.03%
2022/02/17	0	0.00	2	109.00	111.50	-2	2,913	-0.07%
2022/02/15	1	107.50	0	0.00	107.50	1	2,937	0.03%
2022/02/14	0.1	110.00	0	0.00	108.50	0.1	2,902	0.00%
2022/02/11	2	114.25	1	114.50	113.50	1	2,876	0.04%
2022/02/10	0	0.00	1	115.00	118.00	-1	2,850	-0.04%
2022/02/09	3	112.83	0	0.00	114.50	3	2,845	0.11%
2022/02/08	0.1	117.00	0	0.00	116.00	0.1	2,795	0.00%
2022/02/07	1.1	115.32	0	0.00	115.00	1.1	2,876	0.04%
2022/01/24	3	116.67	0	0.00	118.50	3	3,051	0.10%
2022/01/21	1.1	117.20	0	0.00	117.00	1.1	3,215	0.03%
2022/01/20	1	120.00	0.7	119.50	121.50	0.3	3,291	0.01%
2022/01/19	0.2	120.67	0.1	121.00	119.50	0.1	3,567	0.00%
2022/01/18	1	124.47	2.2	121.64	122.00	-1.2	3,646	-0.03%
2022/01/14	3	122.67	0	0.00	123.00	3	3,713	0.08%
2022/01/13	0	0.00	0.2	121.00	119.50	-0.2	3,747	-0.01%
2022/01/12	2.1	122.05	0.3	120.33	119.00	1.8	3,707	0.05%
2022/01/11	1.1	127.36	0	0.00	125.50	1.1	3,610	0.03%
2022/01/10	1	129.50	0	0.00	130.50	1	3,587	0.03%
2022/01/07	0.1	130.88	1	130.50	130.50	-0.9	3,580	-0.02%
2022/01/05	1	139.52	0	0.00	138.50	1	3,510	0.03%
2022/01/04	1	144.00	8	143.94	144.50	-7	3,482	-0.20%
2022/01/03	0	0.00	2	143.75	143.50	-2	3,523	-0.06%
2021/12/29	1	141.00	0	0.00	142.00	1	3,609	0.03%
2021/12/28	3	145.67	2	142.75	143.00	1	3,672	0.03%
2021/12/27	0.1	141.00	0	0.00	142.50	0.1	3,682	0.00%
2021/12/24	8	141.63	2	142.00	141.50	6	3,727	0.16%
2021/12/23	5	140.00	2	141.00	141.00	3	3,746	0.08%
2021/12/21	0	0.00	2.1	136.33	137.50	-2.1	3,741	-0.06%
2021/12/20	1.1	134.00	0	0.00	133.50	1.1	3,731	0.03%
2021/12/17	2.1	135.77	1.1	137.50	137.50	1	3,723	0.03%
2021/12/16	1	140.00	1	142.00	142.50	0	3,647	0.00%
2021/12/14	0.1	140.50	0	0.00	139.50	0.1	3,746	0.00%
2021/12/10	1	141.50	0	0.00	141.50	1	4,011	0.02%
2021/12/08	2	146.00	1	145.00	145.00	1	4,087	0.02%
2021/12/03	2	145.25	2	146.75	146.00	0	4,183	0.00%
2021/12/02	1	147.00	1	144.00	146.00	0	4,229	0.00%
2021/12/01	0	0.00	1	146.50	146.50	-1	4,262	-0.02%
2021/11/30	1	148.50	2	147.00	147.00	-1	4,382	-0.02%
2021/11/29	0.1	147.00	1	147.00	147.00	-0.9	4,439	-0.02%
2021/11/26	1.1	145.36	2	144.00	145.00	-0.9	4,498	-0.02%
2021/11/25	3.1	150.99	1	152.00	148.00	2.1	4,473	0.05%
2021/11/24	1	149.00	0.3	150.00	149.00	0.7	4,490	0.02%
2021/11/23	3	153.16	1	152.00	151.00	2	4,467	0.05%
2021/11/22	1	156.50	1	156.00	156.00	0	4,482	0.00%
2021/11/19	17	159.41	21	157.83	156.00	-4	4,636	-0.09%
2021/11/18	3	157.00	1	156.00	156.00	2	4,675	0.04%
2021/11/17	0	0.00	2	156.00	157.50	-2	4,698	-0.04%
2021/11/15	1	153.50	0	0.00	151.50	1	4,594	0.02%
2021/11/12	1	154.50	5	153.40	152.50	-4	4,614	-0.09%
2021/11/11	2	151.00	1.3	150.00	150.00	0.7	4,616	0.02%
2021/11/10	2	151.75	4	151.50	151.50	-2	4,664	-0.04%
2021/11/09	3	148.17	0	0.00	148.50	3	4,682	0.06%
2021/11/08	1	149.50	0	0.00	149.00	1	4,654	0.02%
2021/11/05	3	149.17	1.1	150.39	152.00	1.9	4,661	0.04%
2021/11/04	6	152.16	5	150.40	150.00	1	4,693	0.02%
2021/11/03	2	155.75	2.7	156.06	155.00	-0.7	4,630	-0.02%
2021/11/02	12	163.24	23	155.52	154.00	-11	4,621	-0.24%
2021/11/01	2.7	159.89	8.5	159.86	161.00	-5.8	4,584	-0.13%
2021/10/29	17.1	161.61	13	162.31	159.50	4	4,642	0.09%
2021/10/28	1	160.00	6	159.00	158.50	-5	4,492	-0.11%
2021/10/27	19.4	158.74	18.1	156.82	161.50	1.3	4,457	0.03%
2021/10/26	5	149.00	3	148.17	149.00	2	4,249	0.05%
2021/10/22	9	138.56	6	139.17	140.00	3	4,315	0.07%
2021/10/21	3	144.67	1.2	143.69	143.50	1.8	4,357	0.04%
2021/10/20	3.4	144.01	0	0.00	143.50	3.4	4,338	0.08%
2021/10/19	0.1	141.50	2	142.25	143.00	-1.9	4,470	-0.04%
2021/10/15	4	139.63	4.2	139.88	140.00	-0.2	4,962	0.00%
2021/10/14	1.2	135.67	2	136.75	136.00	-0.8	5,063	-0.02%
2021/10/13	3	135.50	0	0.00	133.50	3	5,126	0.06%
2021/10/12	1	135.51	6	136.67	136.50	-5	5,191	-0.10%
2021/10/08	18	143.44	22	143.05	142.00	-4	5,281	-0.08%
2021/10/07	4	140.88	4	142.63	141.50	0	5,378	0.00%
2021/10/06	3.2	138.03	1	135.50	137.50	2.2	5,607	0.04%
2021/10/05	9	133.94	11	137.73	138.50	-2	5,874	-0.03%
2021/10/04	7	133.14	7	133.50	132.00	0	6,024	0.00%
2021/10/01	8	136.75	4.2	135.52	136.50	3.8	6,243	0.06%
2021/09/30	4	140.25	2	143.50	143.50	2	6,511	0.03%
2021/09/29	7	140.36	2	139.75	140.50	5	6,543	0.08%
2021/09/28	1	146.49	2	147.00	148.00	-1	6,625	-0.01%
2021/09/27	8.5	151.29	4.5	150.39	149.50	4	6,785	0.06%
2021/09/24	2	150.75	1.1	150.52	150.50	1	6,839	0.01%
2021/09/23	1	150.50	1	150.00	150.00	0	6,992	0.00%
2021/09/22	3.6	150.43	7	150.71	149.50	-3.4	7,012	-0.05%
2021/09/17	4	148.75	0	0.00	150.50	4	7,006	0.06%
2021/09/16	7	146.07	4	145.75	144.50	3	7,056	0.04%
2021/09/15	4	148.01	1	147.50	150.00	3	7,098	0.04%
2021/09/14	1	158.54	2	160.00	159.50	-1	7,042	-0.01%
2021/09/13	5	159.99	2	156.50	157.00	3	7,067	0.04%
2021/09/10	3	163.17	2	163.50	163.50	1	7,043	0.01%
2021/09/08	1	163.50	3	164.17	164.00	-2	7,095	-0.03%
2021/09/07	3	166.50	2	165.00	165.00	1	7,193	0.01%
2021/09/06	2	172.97	2	174.00	172.00	0	7,207	0.00%
2021/09/03	5	176.59	1	173.50	174.00	4	7,311	0.06%
2021/09/02	1	174.50	2.1	175.79	175.00	-1.1	7,603	-0.01%
2021/09/01	5	174.40	10	172.45	175.00	-5	7,580	-0.07%
2021/08/31	10	166.50	10	167.50	168.50	0	7,481	0.00%
2021/08/30	2.1	168.59	0.4	169.21	166.00	1.7	7,499	0.02%
2021/08/27	0.1	170.45	2.4	170.48	170.50	-2.3	7,502	-0.03%
2021/08/26	2	170.00	2.4	170.21	170.50	-0.4	7,514	-0.01%
2021/08/25	3.1	166.10	5.7	169.58	170.00	-2.6	7,537	-0.03%
2021/08/24	5.2	158.18	5.1	159.04	162.00	0.1	7,398	0.00%
2021/08/23	3.1	152.59	4	153.38	155.00	-0.9	7,405	-0.01%
2021/08/20	1	145.87	2	142.00	145.00	-1	7,416	-0.01%
2021/08/19	3	144.83	1	145.00	144.50	2	7,559	0.03%
2021/08/18	5	144.90	2	147.00	150.00	3	7,845	0.04%
2021/08/17	2	145.00	3	148.17	145.50	-1	7,965	-0.01%
2021/08/16	2.1	141.55	3.1	145.35	147.50	-1	7,970	-0.01%
2021/08/13	1.1	145.12	0	0.00	145.00	1.1	7,943	0.01%
2021/08/11	2	152.25	3	154.50	152.00	-1	8,010	-0.01%
2021/08/10	2.4	156.31	1.3	156.27	154.00	1.1	8,085	0.01%
2021/08/09	1.2	159.33	0	0.00	158.50	1.2	8,142	0.01%
2021/08/06	3.5	162.78	1	164.00	162.50	2.5	8,227	0.03%
2021/08/05	1	163.50	1	164.00	163.50	0	8,291	0.00%
2021/08/04	2.1	165.48	2.2	166.05	165.50	-0.1	8,341	0.00%
2021/08/03	3.1	161.66	3	162.17	162.00	0.1	8,289	0.00%
2021/08/02	8	162.31	2	161.25	161.50	6	8,306	0.07%
2021/07/30	3.1	166.36	3	167.00	164.00	0.1	8,322	0.00%
2021/07/29	3.2	165.13	1.1	164.08	167.00	2.1	8,323	0.03%
2021/07/28	1.2	161.83	1.1	165.22	165.00	0.1	8,391	0.00%
2021/07/27	2	171.25	2	173.75	169.50	0	8,463	0.00%
2021/07/26	0.2	178.96	0	0.00	177.50	0.2	8,524	0.00%
2021/07/23	5	177.30	16	177.16	176.00	-11	8,542	-0.13%
2021/07/22	13	188.88	6	185.92	183.50	7	8,500	0.08%
2021/07/21	2	187.25	16.3	182.51	187.50	-14.3	8,323	-0.17%
2021/07/20	8.1	176.51	1.3	174.64	173.50	6.8	8,132	0.08%
2021/07/19	1	180.00	2.1	181.52	181.00	-1.1	8,090	-0.01%
2021/07/16	8	180.94	2	181.50	178.00	6	8,076	0.07%
2021/07/15	34	185.28	31.2	183.98	186.00	2.8	8,031	0.03%
2021/07/14	5	185.60	10.5	182.77	187.00	-5.5	7,974	-0.07%
2021/07/13	39	188.40	63	190.48	181.50	-24	7,875	-0.30%
2021/07/12	5	181.13	30.2	184.51	187.00	-25.2	7,644	-0.33%
2021/07/09	9	173.44	58.3	171.37	171.00	-49.3	7,354	-0.67%
2021/07/08	47.1	167.83	5	171.50	170.00	42.1	7,228	0.58%
2021/07/07	6.4	165.07	19	166.76	167.50	-12.6	7,034	-0.18%
2021/07/06	0	0.00	4	161.50	160.50	-4	6,822	-0.06%
2021/07/05	47	162.69	0	0.00	161.50	47	6,856	0.69%
2021/07/02	7	156.29	13	159.04	160.50	-6	6,846	-0.09%
2021/07/01	4	152.00	3	153.00	150.00	1	6,993	0.01%
2021/06/30	4	158.13	4	160.63	155.50	0	6,981	0.00%
2021/06/29	1	156.50	12	155.58	154.00	-11	6,883	-0.16%
2021/06/28	0	0.00	5	156.10	156.50	-5	6,977	-0.07%
2021/06/25	31	156.50	4	155.00	155.00	27	6,965	0.39%
2021/06/24	7.1	154.88	13	156.04	155.50	-5.9	6,906	-0.09%
2021/06/23	1	152.00	3	152.50	152.00	-2	6,737	-0.03%
2021/06/22	7	152.21	5	150.70	148.50	2	6,674	0.03%
2021/06/21	1	149.50	1	149.50	149.50	0	6,650	0.00%
2021/06/18	6	152.33	11	150.73	149.00	-5	6,656	-0.08%
2021/06/17	4	149.50	1	146.00	151.00	3	6,696	0.04%
2021/06/16	9.1	151.79	8	151.75	148.50	1.1	6,684	0.02%
2021/06/15	4	150.24	0	0.00	151.00	4	6,544	0.06%
2021/06/11	15.1	148.41	10	148.35	147.00	5.1	6,582	0.08%
2021/06/10	16	145.88	17	147.91	147.00	-1	6,566	-0.02%
2021/06/09	12	140.75	6	141.00	141.00	6	6,218	0.10%
2021/06/07	3	136.83	3	138.17	138.50	0	6,302	0.00%
2021/06/04	1	136.00	5.1	139.71	140.00	-4.1	6,304	-0.07%
2021/06/03	5	138.30	2	139.25	137.50	3	6,390	0.05%
2021/06/02	7	137.64	1	137.00	136.00	6	6,376	0.09%
2021/06/01	1	143.00	1.5	142.83	143.00	-0.5	6,310	-0.01%
2021/05/28	3	140.33	4	139.25	141.50	-1	6,278	-0.02%
2021/05/27	6	139.00	3	138.50	138.00	3	6,266	0.05%
2021/05/26	3	140.67	2	139.50	135.50	1	6,186	0.02%
2021/05/25	0	0.00	3	132.50	135.00	-3	5,925	-0.05%
2021/05/21	1	118.50	2.1	120.24	122.00	-1.1	5,878	-0.02%
2021/05/20	2	119.25	3	120.50	117.00	-1	5,981	-0.02%
2021/05/19	3	119.83	3	120.17	121.50	0	6,021	0.00%
2021/05/18	3	121.17	3	121.17	123.00	0	6,011	0.00%
2021/05/17	1	116.00	4.1	116.34	117.00	-3.1	6,035	-0.05%
2021/05/14	16.1	119.70	6.1	116.08	116.00	10	6,001	0.17%
2021/05/13	2	118.75	2	120.00	121.50	0	6,052	0.00%
2021/05/12	3.2	113.34	5	114.90	113.00	-1.8	6,237	-0.03%
2021/05/11	2.5	120.26	2	123.25	119.00	0.5	6,303	0.01%
2021/05/10	3.2	129.53	0	0.00	129.50	3.2	6,376	0.05%
2021/05/07	0	0.00	3	131.50	134.50	-3	6,490	-0.05%
2021/05/06	3.2	126.55	2	125.25	124.00	1.2	6,531	0.02%
2021/05/05	3.5	130.70	1	128.00	127.00	2.5	6,646	0.04%
2021/05/04	5.4	132.57	4	132.00	129.00	1.4	6,867	0.02%
2021/05/03	4.8	143.64	1	147.00	141.50	3.8	7,454	0.05%
2021/04/29	0	0.00	2	159.25	156.00	-2	7,692	-0.03%
2021/04/28	0.5	160.00	2	160.00	158.00	-1.5	7,845	-0.02%
2021/04/27	3	158.00	4	157.25	159.00	-1	7,982	-0.01%
2021/04/23	2	148.56	1	151.50	152.00	1	8,168	0.01%
2021/04/22	6	150.08	1	153.50	148.50	5	8,232	0.06%
2021/04/21	2	156.00	3	156.17	156.00	-1	8,435	-0.01%
2021/04/20	3	157.67	0	0.00	159.00	3	8,825	0.03%
2021/04/19	3	156.50	1	156.50	158.00	2	9,012	0.02%
2021/04/16	5	154.90	0	0.00	152.50	5	9,471	0.05%
2021/04/15	1	154.50	0	0.00	156.00	1	9,474	0.01%
2021/04/14	2	153.75	0	0.00	155.00	2	9,509	0.02%
2021/04/13	3	160.17	0.1	160.00	158.50	2.9	9,638	0.03%
2021/04/12	4	166.13	4.1	165.09	163.00	-0.1	9,678	0.00%
2021/04/09	2	166.50	5	167.10	164.00	-3	9,762	-0.03%
2021/04/08	6	169.25	11	169.73	166.50	-5	9,878	-0.05%
2021/04/07	5	166.80	12	168.17	165.50	-7	9,876	-0.07%
2021/04/06	1	155.00	2	155.00	157.00	-1	9,798	-0.01%
2021/04/01	4	157.13	1	156.00	153.00	3	10,358	0.03%
2021/03/31	4.1	153.29	6	154.00	156.00	-1.9	10,433	-0.02%
2021/03/30	0	0.00	2.1	148.53	149.00	-2.1	10,451	-0.02%
2021/03/29	2	146.50	2	147.00	147.50	0	10,529	0.00%
2021/03/26	2	142.75	2	144.00	145.50	0	10,544	0.00%
2021/03/24	2.2	142.86	1.1	144.62	142.50	1.1	10,613	0.01%
2021/03/23	0	0.00	1.1	143.41	142.50	-1.1	10,681	-0.01%
2021/03/22	8.2	140.94	1	140.50	141.00	7.2	10,744	0.07%
2021/03/19	0	0.00	4	144.63	144.50	-4	10,707	-0.04%
2021/03/18	0	0.00	0.1	148.50	148.00	-0.1	10,725	0.00%
2021/03/17	7.4	148.18	0	148.00	146.00	7.4	10,821	0.07%
2021/03/16	1.1	144.24	1.1	145.05	146.50	0	10,811	0.00%
2021/03/15	10.1	147.52	1	148.50	147.50	9.1	10,953	0.08%
2021/03/12	0	0.00	3	153.83	152.00	-3	10,983	-0.03%
2021/03/11	3.2	148.97	1.6	148.94	150.50	1.6	11,073	0.01%
2021/03/10	12.1	150.37	4	149.13	148.00	8.1	11,186	0.07%
2021/03/09	2.1	146.29	2	145.25	149.50	0.1	11,559	0.00%
2021/03/08	1	152.50	0.2	159.00	152.50	0.8	12,197	0.01%
2021/03/05	0.1	158.00	0	0.00	156.50	0.1	12,262	0.00%
2021/03/04	3.1	160.20	2	160.50	158.00	1.1	12,337	0.01%
2021/03/03	1	162.00	0	0.00	163.00	1	12,440	0.01%
2021/03/02	0	0.00	2	162.00	161.00	-2	12,817	-0.02%
2021/02/26	6.1	159.92	3	161.00	159.50	3.1	12,899	0.02%
2021/02/25	3.7	168.22	3	166.50	166.00	0.7	12,939	0.01%
2021/02/24	10	168.60	5	169.90	166.50	5	13,244	0.04%
2021/02/23	15.2	167.72	1	168.50	167.50	14.2	13,435	0.11%
2021/02/22	3.1	170.15	2	171.75	171.00	1.1	13,582	0.01%
2021/02/19	2	167.25	15	165.97	167.00	-13	13,916	-0.09%
2021/02/18	2	163.75	4	163.00	164.50	-2	14,899	-0.01%
2021/02/17	7.1	162.02	6	165.00	164.50	1.1	15,466	0.01%
2021/02/05	3.1	157.92	3	157.83	156.00	0.1	15,559	0.00%
2021/02/04	10.2	156.73	5	159.10	159.50	5.2	15,583	0.03%
2021/02/03	34	167.87	25	171.44	163.00	9	15,439	0.06%
2021/02/02	6	163.83	22	163.43	168.00	-16	15,199	-0.11%
2021/02/01	8	151.75	10	152.20	155.50	-2	15,066	-0.01%
2021/01/29	4	158.75	1	166.00	155.00	3	14,987	0.02%
2021/01/28	35	162.33	3	162.83	160.00	32	14,856	0.22%
2021/01/27	19.1	166.75	4	167.25	166.50	15.1	14,893	0.10%
2021/01/26	12.2	168.66	5	169.30	163.00	7.2	14,728	0.05%
2021/01/25	50.1	171.26	42	168.96	167.00	8.1	14,401	0.06%
2021/01/22	8.1	158.95	75	159.83	166.00	-66.9	13,660	-0.49%
2021/01/21	37.1	150.96	34	151.87	151.00	3.1	13,328	0.02%
2021/01/20	16	147.34	19	149.26	146.50	-3	13,151	-0.02%
2021/01/19	41	149.91	56	149.48	150.00	-15	12,974	-0.12%
2021/01/18	1	139.00	6.3	140.64	142.50	-5.3	12,790	-0.04%
2021/01/15	20	144.83	14	143.29	142.50	6	12,768	0.05%
2021/01/14	47	148.82	30.3	151.16	146.00	16.7	12,692	0.13%
2021/01/13	31.7	148.45	46.1	149.77	149.00	-14.4	12,473	-0.12%
2021/01/12	28	142.11	18	145.11	140.00	10	12,074	0.08%
2021/01/11	45	142.59	43	142.88	144.50	2	11,881	0.02%
2021/01/08	0	0.00	1	131.50	134.00	-1	11,457	-0.01%
2021/01/07	3	134.17	0	0.00	132.50	3	11,486	0.03%
2021/01/06	26	133.88	10	135.90	133.50	16	11,728	0.14%
2021/01/05	20	137.50	22	138.68	138.50	-2	11,645	-0.02%
2021/01/04	26	136.58	22	137.73	138.50	4	11,776	0.03%
2020/12/31	12	138.33	9.2	138.84	135.00	2.8	11,690	0.02%
2020/12/30	4	137.13	2	137.50	137.00	2	11,732	0.02%
2020/12/29	17	137.15	9	136.61	136.50	8	11,841	0.07%
2020/12/28	39	138.67	41	135.65	138.00	-2	11,835	-0.02%
2020/12/25	2	129.25	22	129.52	131.00	-20	11,339	-0.18%
2020/12/24	15	128.07	13	129.65	127.00	2	11,406	0.02%
2020/12/23	5	127.70	25	126.32	128.00	-20	11,591	-0.17%
2020/12/22	11	124.77	10	126.50	122.00	1	11,699	0.01%
2020/12/21	1	120.50	8	122.94	126.00	-7	11,830	-0.06%
2020/12/18	2	126.50	1	125.00	123.00	1	11,962	0.01%
2020/12/17	12	125.00	14	126.00	125.50	-2	12,014	-0.02%
2020/12/16	12.2	123.55	11	123.55	123.50	1.2	12,000	0.01%
2020/12/15	3	119.17	1	119.00	119.00	2	12,041	0.02%
2020/12/14	2	121.50	0	0.00	121.00	2	12,254	0.02%
2020/12/11	9	121.78	2	121.00	121.50	7	12,564	0.06%
2020/12/10	2	126.00	2	124.00	125.00	0	12,969	0.00%
2020/12/09	15	129.86	16	128.47	128.50	-1	13,476	-0.01%
2020/12/08	2	123.75	1	124.50	124.50	1	13,588	0.01%
2020/12/07	7	124.64	4	123.38	123.00	3	13,556	0.02%
2020/12/04	4	127.88	3	128.00	129.00	1	13,392	0.01%
2020/12/03	12	130.38	3	131.83	128.00	9	13,218	0.07%
2020/12/02	69	129.73	91	130.45	131.00	-22	12,834	-0.17%
2020/12/01	1	121.00	3	122.67	123.50	-2	12,089	-0.02%
2020/11/27	3	123.83	1	123.50	122.00	2	11,996	0.02%
2020/11/26	27	124.24	19	124.11	124.50	8	11,870	0.07%
2020/11/25	10	118.40	0	0.00	117.00	10	11,431	0.09%
2020/11/24	4	121.63	6	121.08	120.50	-2	11,304	-0.02%
2020/11/23	14	124.61	11	127.04	122.00	3	11,216	0.03%
2020/11/20	3	123.50	3	125.33	126.00	0	10,951	0.00%
2020/11/19	8	121.25	3	122.50	121.00	5	10,676	0.05%
2020/11/18	6	121.58	4	121.13	121.50	2	10,487	0.02%
2020/11/17	16	122.75	17	123.18	118.50	-1	10,075	-0.01%
2020/11/16	9	115.84	33	116.94	119.00	-24	9,131	-0.26%
2020/11/13	34	107.85	38	106.64	108.50	-4	8,563	-0.05%
2020/11/12	6	103.83	8.1	104.37	104.50	-2.1	8,433	-0.02%
2020/11/11	1	102.00	1	102.50	102.50	0	8,359	0.00%
2020/11/10	1	103.50	32	104.00	100.50	-31	8,369	-0.37%
2020/11/09	1	103.50	2	103.75	104.00	-1	8,364	-0.01%
2020/11/06	2	103.00	20	104.00	103.00	-18	8,358	-0.22%
2020/11/05	1	102.00	1	103.00	103.00	0	8,347	0.00%
2020/11/04	4	103.50	2	104.25	102.50	2	8,368	0.02%
2020/11/02	3	98.60	2	98.55	99.50	1	8,522	0.01%
2020/10/29	1	100.50	1	99.60	100.50	0	8,513	0.00%
2020/10/28	1	102.50	0	0.00	102.00	1	8,516	0.01%
2020/10/27	10	104.50	12	102.58	104.50	-2	8,513	-0.02%
2020/10/26	2	102.50	1	104.00	102.00	1	8,498	0.01%
2020/10/23	12	104.00	14	103.57	104.00	-2	8,564	-0.02%
2020/10/22	1	102.00	1	100.50	101.00	0	8,547	0.00%
2020/10/21	22	102.55	22	103.55	102.50	0	8,582	0.00%
2020/10/20	2	103.00	23	103.04	102.50	-21	8,585	-0.24%
2020/10/19	2	103.00	3	102.17	103.00	-1	8,628	-0.01%
2020/10/16	3	102.00	1	104.50	101.00	2	8,639	0.02%
2020/10/15	3	104.67	2	104.00	103.50	1	8,629	0.01%
2020/10/14	25	106.40	30	108.17	105.00	-5	8,754	-0.06%
2020/10/13	0	0.00	8	105.50	106.00	-8	8,527	-0.09%
2020/10/12	14	104.18	32.1	104.86	106.00	-18.1	8,498	-0.21%
2020/10/08	1	103.50	2	102.50	101.00	-1	8,424	-0.01%
2020/10/07	12	104.33	27	103.41	102.50	-15	8,470	-0.18%
2020/10/06	15	103.87	17.6	104.69	104.50	-2.6	8,478	-0.03%
2020/10/05	52	102.03	7	101.50	103.50	45	8,798	0.51%
2020/09/30	8	100.25	3	100.83	101.50	5	9,160	0.05%
2020/09/29	5	100.60	2	101.25	101.00	3	9,258	0.03%
2020/09/28	9	100.78	32.1	98.41	102.00	-23.1	9,259	-0.25%
2020/09/25	21	94.94	4	99.00	94.60	17	9,281	0.18%
2020/09/24	19	98.27	2	99.50	97.10	17	9,450	0.18%
2020/09/23	2	99.20	17	100.50	102.00	-15	9,534	-0.16%
2020/09/22	1	96.70	0	0.00	98.00	1	9,348	0.01%
2020/09/21	11	98.70	10	99.90	97.40	1	9,295	0.01%
2020/09/18	0	99.00	8	98.86	98.60	-8	9,229	-0.09%
2020/09/17	15	101.23	20	102.18	100.00	-5	9,114	-0.05%
2020/09/16	47	101.03	12	101.13	100.00	35	8,922	0.39%
2020/09/15	33	99.85	52	100.61	102.00	-19	8,637	-0.22%
2020/09/14	39	99.21	35	99.07	96.70	4	8,137	0.05%
2020/09/11	10	92.91	17	93.43	95.30	-7	7,562	-0.09%
2020/09/10	3	89.50	0	0.00	89.20	3	7,233	0.04%
2020/09/09	4	87.27	0	0.00	89.00	4	7,201	0.06%
2020/09/07	1	88.70	0	0.00	87.40	1	7,315	0.01%
2020/09/04	1	86.70	0	0.00	87.40	1	7,363	0.01%
2020/09/03	2	90.00	19	89.57	88.00	-17	7,371	-0.23%
2020/09/02	4	86.25	0	0.00	87.30	4	7,348	0.05%
2020/09/01	3	85.33	0	0.00	85.10	3	7,370	0.04%
2020/08/28	2	86.90	1	86.70	87.20	1	7,879	0.01%
2020/08/27	3	88.23	1	88.10	88.10	2	7,968	0.03%
2020/08/26	33	89.47	34	87.04	89.50	-1	8,010	-0.01%
2020/08/25	15	85.09	10	85.40	85.00	5	7,989	0.06%
2020/08/20	3	80.70	1	83.10	81.50	2	8,083	0.02%
2020/08/19	5	88.64	0.2	86.80	86.20	4.8	8,041	0.06%
2020/08/18	5	89.60	8	89.96	88.80	-3	8,071	-0.04%
2020/08/17	1	91.70	0	0.00	91.70	1	8,058	0.01%
2020/08/14	2	92.50	0	0.00	92.60	2	8,104	0.02%
2020/08/13	1	93.50	2	92.10	91.60	-1	8,157	-0.01%
2020/08/12	1	93.10	2	92.80	93.10	-1	8,303	-0.01%
2020/08/11	1	96.40	2	94.50	94.60	-1	8,348	-0.01%
2020/08/10	12	98.84	11	96.80	96.10	1	8,378	0.01%
2020/08/07	25	100.02	27	99.48	98.50	-2	8,401	-0.02%
2020/08/05	0	0.00	21	97.08	97.50	-21	8,329	-0.25%
2020/08/04	23	96.57	3	96.30	96.60	20	8,709	0.23%
2020/08/03	11	96.13	1	96.20	96.10	10	9,128	0.11%
2020/07/31	10	94.60	16	95.08	97.20	-6	9,216	-0.07%
2020/07/30	11	93.90	11	94.55	94.50	0	9,312	0.00%
2020/07/29	16	92.34	14	93.24	93.80	2	9,369	0.02%
2020/07/28	17	93.35	5	94.56	91.90	12	9,396	0.13%
2020/07/27	8	96.58	4	95.88	95.90	4	9,428	0.04%
2020/07/24	16	97.58	25	97.63	96.10	-9	9,679	-0.09%
2020/07/23	30	98.94	22	98.59	98.60	8	9,680	0.08%
2020/07/22	4	99.03	6	98.75	99.10	-2	9,783	-0.02%
2020/07/21	2	97.00	1	97.10	97.70	1	9,763	0.01%
2020/07/20	7	95.53	10	95.54	95.40	-3	9,771	-0.03%
2020/07/17	33	98.93	13	97.82	97.20	20	9,794	0.20%
2020/07/16	7	96.64	4	96.48	96.30	3	9,711	0.03%
2020/07/15	7	98.20	45	96.57	96.00	-38	9,738	-0.39%
2020/07/14	7	98.81	7	98.29	97.70	0	9,932	0.00%
2020/07/13	5	100.70	0	0.00	102.00	5	9,837	0.05%
2020/07/10	25	101.80	10	102.10	101.00	15	9,772	0.15%
2020/07/09	23	108.83	38	109.92	107.00	-15	9,605	-0.16%
2020/07/08	53	103.06	37	104.70	110.50	16	9,125	0.18%
2020/07/07	7	101.64	7	102.50	101.00	0	8,593	0.00%
2020/07/06	13	100.81	32	100.38	101.00	-19	8,494	-0.22%
2020/07/03	35	100.06	15	100.58	98.20	20	8,424	0.24%
2020/07/02	18	99.18	50	99.28	99.10	-32	8,282	-0.39%
2020/07/01	8	96.71	6	95.52	95.60	2	7,965	0.03%
2020/06/30	10	90.29	0	0.00	90.50	10	7,750	0.13%
2020/06/29	0	0.00	11	90.88	90.60	-11	7,847	-0.14%
2020/06/24	1	92.20	0	0.00	91.90	1	7,896	0.01%
2020/06/22	1	93.80	1	93.40	93.40	0	8,226	0.00%
2020/06/19	2	93.40	2	93.80	93.40	0	8,300	0.00%
2020/06/18	4	93.10	0	0.00	93.10	4	8,361	0.05%
2020/06/17	0	0.00	3	92.90	93.00	-3	8,467	-0.04%
2020/06/16	1	92.10	3	92.90	93.30	-2	8,585	-0.02%
2020/06/15	0	0.00	9	92.30	89.90	-9	8,755	-0.10%
2020/06/12	0	0.00	3	88.63	91.40	-3	8,897	-0.03%
2020/06/11	14	94.05	1	90.10	90.10	13	9,037	0.14%
2020/06/10	1	94.20	5	94.52	94.50	-4	9,128	-0.04%
2020/06/09	4.1	93.70	2	93.40	93.70	2.1	9,272	0.02%
2020/06/08	0.1	93.00	2	94.90	93.00	-2	9,412	-0.02%
2020/06/05	8	93.96	0	0.00	94.00	8	9,435	0.08%
2020/06/04	15	94.20	12	95.74	93.50	3	9,492	0.03%
2020/06/03	66	95.17	42	93.98	93.70	24	9,494	0.25%
2020/06/02	6	93.25	10	92.95	91.10	-4	9,284	-0.04%
2020/06/01	10	91.82	9	91.76	91.90	1	9,379	0.01%
2020/05/29	2	88.30	4	89.55	90.80	-2	9,702	-0.02%
2020/05/28	12	89.38	2	88.80	87.80	10	9,720	0.10%
2020/05/27	1	88.50	16	88.90	88.80	-15	9,788	-0.15%
2020/05/26	3	89.03	9	88.68	88.50	-6	9,806	-0.06%
2020/05/25	3	87.10	13	86.82	88.80	-10	9,789	-0.10%
2020/05/22	21	85.91	1	86.80	85.90	20	9,781	0.20%
2020/05/21	10	87.44	13	86.99	88.80	-3	9,752	-0.03%
2020/05/20	22	85.71	11	85.30	85.30	11	9,695	0.11%
2020/05/19	8	86.11	1	86.70	86.70	7	9,667	0.07%
2020/05/18	1	85.90	2	88.20	85.80	-1	9,616	-0.01%
2020/05/15	2	91.90	4	93.15	91.10	-2	9,483	-0.02%
2020/05/14	6	93.28	1	93.00	92.30	5	9,493	0.05%
2020/05/13	2	93.80	3	94.40	95.30	-1	9,489	-0.01%
2020/05/12	7	94.16	3	95.63	93.40	4	9,548	0.04%
2020/05/11	11	99.88	18	99.63	97.50	-7	9,540	-0.07%
2020/05/08	13	95.66	30	95.29	96.10	-17	9,189	-0.18%
2020/05/07	4	91.40	1	91.50	91.40	3	8,821	0.03%
2020/05/06	6	90.27	1.1	90.32	89.00	4.9	8,781	0.06%
2020/04/30	10	91.80	17	91.90	90.60	-7	9,148	-0.08%
2020/04/29	24	92.55	5	91.68	91.50	19	9,139	0.21%
2020/04/28	1	89.40	5	89.60	89.80	-4	8,958	-0.04%
2020/04/27	2	89.10	10	89.17	88.70	-8	9,014	-0.09%
2020/04/24	3	87.80	6	87.67	87.60	-3	8,918	-0.03%
2020/04/23	3	87.83	2	87.75	87.00	1	8,920	0.01%
2020/04/22	1	85.00	0	0.00	87.50	1	8,959	0.01%
2020/04/21	0	0.00	1	86.50	86.10	-1	8,978	-0.01%
2020/04/20	10	87.19	1	87.90	87.90	9	9,018	0.10%
2020/04/17	14	89.28	2	89.15	88.10	12	8,971	0.13%
2020/04/16	1	87.50	3	88.00	87.80	-2	8,827	-0.02%
2020/04/15	0	0.00	5	88.40	87.80	-5	8,853	-0.06%
2020/04/14	4	87.20	5	87.40	88.00	-1	9,047	-0.01%
2020/04/10	1	86.40	1	86.20	86.20	0	9,123	0.00%
2020/04/09	3	88.07	0	0.00	86.50	3	9,195	0.03%
2020/04/08	0	0.00	12	91.00	89.60	-12	9,340	-0.13%
2020/04/07	12	86.94	1	87.40	87.30	11	9,232	0.12%
2020/04/01	6	77.60	1	78.60	79.50	5	9,076	0.06%
2020/03/31	3	79.10	4	79.58	77.90	-1	9,050	-0.01%
2020/03/30	0	0.00	1	74.40	78.40	-1	9,000	-0.01%
2020/03/27	2	77.55	4	77.60	75.70	-2	8,991	-0.02%
2020/03/26	3	73.67	16	73.54	75.70	-13	8,840	-0.15%
2020/03/25	5	75.08	42	75.01	75.70	-37	8,754	-0.42%
2020/03/24	66	68.38	19	69.25	69.80	47	8,674	0.54%
2020/03/23	1	59.10	12	64.30	63.80	-11	8,641	-0.13%
2020/03/20	1	60.40	12	60.70	63.30	-11	8,804	-0.12%
2020/03/19	18.1	57.95	1.2	57.60	57.60	16.9	8,700	0.19%
2020/03/18	7	66.94	24	66.29	64.00	-17	8,591	-0.20%
2020/03/17	8	74.25	5	73.64	70.50	3	8,513	0.04%
2020/03/16	34	80.78	46	81.04	75.60	-12	8,509	-0.14%
2020/03/13	9	80.59	3	80.60	83.50	6	8,405	0.07%
2020/03/12	1	85.00	1	86.60	87.70	0	8,233	0.00%
2020/03/11	1	92.40	0	0.00	92.40	1	8,168	0.01%
2020/03/10	0	0.00	2	90.80	95.90	-2	8,272	-0.02%
2020/03/09	8	94.76	2	96.10	92.40	6	8,457	0.07%
2020/03/06	5	99.40	3	99.70	98.60	2	8,419	0.02%
2020/03/05	6	99.53	9	99.73	99.60	-3	8,434	-0.04%
2020/03/04	29	98.54	43	98.68	96.80	-14	8,409	-0.17%
2020/03/03	2	97.10	0	0.00	95.70	2	8,435	0.02%
2020/02/26	2	97.20	3	96.33	96.00	-1	8,934	-0.01%
2020/02/25	13	97.17	1	93.60	97.80	12	8,892	0.13%
2020/02/24	2	95.75	2	95.25	95.00	0	8,833	0.00%
2020/02/21	1	97.50	3	97.23	97.80	-2	8,794	-0.02%
2020/02/20	5	97.84	21	99.11	97.60	-16	8,782	-0.18%
2020/02/19	1	98.00	0	0.00	97.70	1	8,733	0.01%
2020/02/18	2	97.30	3	97.90	96.50	-1	8,702	-0.01%
2020/02/17	6	97.38	4	97.20	97.20	2	8,639	0.02%
2020/02/14	20	100.00	1	100.00	99.90	19	8,553	0.22%
2020/02/13	13	100.73	39	102.37	100.00	-26	8,543	-0.30%
2020/02/12	19	101.24	29	102.86	101.00	-10	8,589	-0.12%
2020/02/11	16	97.90	19	99.44	99.70	-3	8,629	-0.03%
2020/02/10	3	96.00	2	95.60	95.40	1	8,773	0.01%
2020/02/07	12	99.13	5	100.80	97.00	7	9,047	0.08%
2020/02/06	9	98.70	14	98.75	100.50	-5	9,113	-0.05%
2020/02/05	7	99.51	18	99.70	97.80	-11	9,034	-0.12%
2020/02/04	6	96.22	2	95.80	96.40	4	8,705	0.05%
2020/02/03	1	93.80	0	0.00	94.90	1	8,610	0.01%
2020/01/31	2	89.10	4	90.20	91.20	-2	8,511	-0.02%
2020/01/30	7	87.81	6	91.12	87.30	1	8,531	0.01%
2020/01/20	10	95.76	0	0.00	96.90	10	8,456	0.12%
2020/01/17	1	95.30	2	94.85	94.50	-1	8,431	-0.01%
2020/01/16	6	94.22	8	94.84	95.30	-2	8,427	-0.02%
2020/01/15	1	96.60	2	96.15	95.80	-1	8,401	-0.01%
2020/01/14	6	94.37	5	93.94	95.20	1	8,835	0.01%
2020/01/13	20	90.27	37	90.69	90.70	-17	9,053	-0.19%
2020/01/10	43	90.07	21	89.23	89.30	22	9,268	0.24%
2020/01/09	3	91.50	3	91.57	91.80	0	9,510	0.00%
2020/01/08	17	92.54	4	91.40	90.20	13	10,031	0.13%
2020/01/07	14	99.31	0	0.00	97.60	14	10,026	0.14%
2020/01/06	3	101.00	0	0.00	100.00	3	10,400	0.03%
2020/01/03	12	101.46	0	0.00	101.50	12	10,881	0.11%
2020/01/02	3	102.17	11	103.27	105.00	-8	11,064	-0.07%
2019/12/31	0	0.00	1	98.00	99.50	-1	10,948	-0.01%
2019/12/30	10	99.73	1	99.70	99.00	9	11,076	0.08%
2019/12/27	3	101.50	8	102.00	101.50	-5	11,597	-0.04%
2019/12/26	2	99.65	1	100.50	100.00	1	11,658	0.01%
2019/12/25	6	99.52	3	100.10	100.00	3	11,688	0.03%
2019/12/24	3	99.43	4	98.85	98.30	-1	11,747	-0.01%
2019/12/23	8	99.98	1	100.00	99.90	7	11,804	0.06%
2019/12/20	6	104.33	5	104.60	103.50	1	11,897	0.01%
2019/12/19	2	105.00	1	104.50	105.50	1	12,162	0.01%
2019/12/18	2	106.50	3	107.83	106.00	-1	12,220	-0.01%
2019/12/17	5	110.10	13	109.54	109.50	-8	12,325	-0.06%
2019/12/16	1	104.50	1	105.00	104.50	0	12,218	0.00%
2019/12/13	3	104.83	1	107.50	104.50	2	12,755	0.02%
2019/12/12	3	105.33	2	105.00	104.50	1	13,105	0.01%
2019/12/11	2	104.75	3	105.50	104.00	-1	13,238	-0.01%
2019/12/09	2	103.50	1	104.50	103.50	1	13,574	0.01%
2019/12/06	2	105.00	4	105.25	105.50	-2	13,831	-0.01%
2019/12/05	7	105.43	3	105.67	104.00	4	14,405	0.03%
2019/12/04	22	107.86	2	108.75	107.50	20	14,663	0.14%
2019/12/02	6	107.17	5	107.30	106.00	1	15,401	0.01%
2019/11/29	6	112.42	2	111.50	111.50	4	15,404	0.03%
2019/11/28	7	114.43	8	114.38	112.00	-1	15,298	-0.01%
2019/11/27	7	111.00	9	111.72	111.00	-2	14,921	-0.01%
2019/11/26	2	108.25	14	104.96	108.50	-12	14,529	-0.08%
2019/11/22	0	0.00	1	97.00	97.40	-1	14,415	-0.01%
2019/11/21	0	0.00	2	93.65	94.20	-2	14,551	-0.01%
2019/11/20	0	0.00	2	97.50	94.20	-2	14,664	-0.01%
2019/11/19	10	97.40	1	100.50	97.50	9	14,688	0.06%
2019/11/18	1	102.50	1	102.00	101.00	0	14,718	0.00%
2019/11/14	1	101.00	0	0.00	101.00	1	14,868	0.01%
2019/11/13	1	101.50	0	0.00	102.00	1	14,962	0.01%
2019/11/12	2	97.75	2	97.00	98.10	0	15,137	0.00%
2019/11/11	2	104.25	4	104.38	103.00	-2	15,473	-0.01%
2019/11/08	13	110.27	2	108.75	108.50	11	15,364	0.07%
2019/11/07	9	111.33	3	112.17	109.50	6	15,210	0.04%
2019/11/06	19	118.82	12	119.04	115.00	7	15,132	0.05%
2019/11/05	15	118.27	7	121.64	124.00	8	14,872	0.05%
2019/11/04	17	115.12	0	0.00	115.00	17	14,941	0.11%
2019/11/01	1	111.00	12	112.71	114.50	-11	15,078	-0.07%
2019/10/31	7	108.86	2	108.50	108.50	5	15,118	0.03%
2019/10/30	3	109.33	1	111.00	112.00	2	15,199	0.01%
2019/10/29	7	112.57	4	115.75	109.50	3	15,252	0.02%
2019/10/28	1	116.00	0	0.00	116.50	1	15,252	0.01%
2019/10/25	4	116.25	0	0.00	113.50	4	15,235	0.03%
2019/10/24	1	116.50	2	115.00	115.50	-1	15,301	-0.01%
2019/10/23	4	116.88	13	114.85	115.00	-9	15,372	-0.06%
2019/10/22	16	120.47	18	119.56	119.00	-2	15,430	-0.01%
2019/10/21	9	110.11	14	112.57	113.00	-5	15,094	-0.03%
2019/10/18	7	109.21	2	108.00	108.00	5	15,045	0.03%
2019/10/17	13	107.96	12	106.54	110.00	1	15,039	0.01%
2019/10/16	12	104.33	7	106.21	100.50	5	14,737	0.03%
2019/10/15	5	106.00	6	106.67	106.00	-1	14,272	-0.01%
2019/10/14	3	106.33	4	108.38	107.50	-1	14,100	-0.01%
2019/10/09	23	97.03	27	98.45	100.50	-4	13,740	-0.03%
2019/10/08	18	90.86	31	91.35	91.40	-13	13,266	-0.10%
2019/10/07	5	88.06	6	88.55	88.70	-1	13,351	-0.01%
2019/10/04	10	88.29	6	88.30	87.60	4	13,312	0.03%
2019/10/03	22	89.00	31	89.22	88.30	-9	13,326	-0.07%
2019/10/02	1	85.70	1	85.80	85.80	0	12,862	0.00%
2019/09/27	0	0.00	2	83.35	83.90	-2	12,934	-0.02%
2019/09/26	2	84.10	5	83.44	84.40	-3	12,980	-0.02%
2019/09/25	3	83.40	21	83.52	83.90	-18	12,975	-0.14%
2019/09/24	42	84.37	18	83.79	82.60	24	13,061	0.18%
2019/09/23	2	88.00	1	87.50	87.50	1	12,912	0.01%
2019/09/20	8	87.19	7	87.04	87.30	1	13,227	0.01%
2019/09/19	12	86.12	19	86.22	86.60	-7	13,442	-0.05%
2019/09/18	32	87.91	46	87.05	86.00	-14	13,397	-0.10%
2019/09/17	44	85.99	36	86.36	85.40	8	12,890	0.06%
2019/09/16	12	83.72	10	83.50	84.00	2	12,510	0.02%
2019/09/12	12	82.62	12	83.09	82.00	0	12,372	0.00%
2019/09/11	2	81.25	0	0.00	80.50	2	12,101	0.02%
2019/09/10	5	81.12	4	81.53	81.20	1	11,925	0.01%
2019/09/09	10	81.03	50	81.71	83.00	-40	11,628	-0.34%
2019/09/06	29	77.59	12	79.21	78.00	17	10,977	0.15%
2019/09/05	15	76.69	27	76.46	76.20	-12	10,564	-0.11%
2019/09/04	11	74.00	19	74.66	77.10	-8	10,169	-0.08%
2019/09/03	1	70.70	5	70.52	70.10	-4	9,589	-0.04%
2019/09/02	0	0.00	2	67.70	68.70	-2	9,455	-0.02%
2019/08/30	6	67.43	1	68.00	67.00	5	9,453	0.05%
2019/08/29	6	67.22	4	67.10	67.50	2	9,601	0.02%
2019/08/28	3	65.27	6	65.30	65.90	-3	9,688	-0.03%
2019/08/27	6	66.67	0	0.00	66.00	6	9,756	0.06%
2019/08/26	10	65.78	1	67.00	66.00	9	9,649	0.09%
2019/08/23	4	69.38	1	69.30	69.50	3	9,512	0.03%
2019/08/21	1	71.40	1	71.00	71.40	0	9,339	0.00%
2019/08/20	1	72.10	1	71.90	70.50	0	9,302	0.00%
2019/08/19	1	71.00	2	71.05	70.80	-1	9,206	-0.01%
2019/08/16	3	70.57	1	71.60	70.10	2	9,176	0.02%
2019/08/15	6	72.25	3	71.73	71.20	3	9,143	0.03%
2019/08/14	8	75.21	9	74.66	74.20	-1	9,003	-0.01%
2019/08/13	1	71.20	8	71.58	71.30	-7	8,675	-0.08%
2019/08/12	4	71.80	4	71.00	71.10	0	8,647	0.00%
2019/08/08	13	71.39	12	71.44	71.40	1	8,592	0.01%
2019/08/07	2	69.65	14	69.56	69.90	-12	8,444	-0.14%
2019/08/06	7	65.81	30	66.00	69.20	-23	8,398	-0.27%
2019/08/05	11	70.56	8	69.56	66.80	3	8,224	0.04%
2019/08/02	14	71.57	8	72.46	72.70	6	8,045	0.07%
2019/08/01	25	71.76	3	73.50	73.50	22	7,985	0.28%
2019/07/31	0	0.00	20	70.00	71.00	-20	7,850	-0.25%
2019/07/30	5	73.34	4	70.83	71.70	1	7,746	0.01%
2019/07/29	3	73.80	3	73.80	73.80	0	7,627	0.00%
2019/07/26	0	0.00	31	73.67	74.30	-31	7,588	-0.41%
2019/07/25	0	0.00	6	73.52	74.60	-6	7,550	-0.08%
2019/07/24	3	73.77	4	73.23	72.80	-1	7,436	-0.01%
2019/07/23	33	75.07	11	73.28	72.80	22	7,315	0.30%
2019/07/22	19	72.93	32	73.16	74.00	-13	7,166	-0.18%
2019/07/19	26	71.42	11.1	71.77	72.40	15	6,836	0.22%
2019/07/18	23	68.33	18	68.32	68.90	5	6,579	0.08%
2019/07/17	10	69.49	4	70.18	69.00	6	6,507	0.09%
2019/07/16	5	70.12	0	0.00	68.50	5	6,374	0.08%
2019/07/15	18	71.80	5	71.12	69.80	13	6,340	0.21%
2019/07/12	0	0.00	5	71.70	72.00	-5	6,566	-0.08%
2019/07/11	38	71.47	41.1	72.49	72.50	-3.1	6,451	-0.05%
2019/07/10	2	68.20	11	67.85	68.40	-9	6,067	-0.15%
2019/07/09	13	67.35	14	67.37	67.50	-1	5,994	-0.02%
2019/07/08	1	64.80	7	66.03	66.40	-6	5,837	-0.10%
2019/07/05	3	64.43	1	64.10	65.10	2	5,746	0.03%
2019/07/04	7	64.63	1	63.80	64.00	6	5,678	0.11%
2019/07/03	6	65.95	9	66.74	65.00	-3	5,522	-0.05%
2019/07/02	10	65.13	4	65.23	66.00	6	5,438	0.11%
2019/07/01	20	66.00	9	65.54	65.60	11	5,352	0.21%
2019/06/28	25	64.40	30	64.46	64.50	-5	5,160	-0.10%
2019/06/27	18	62.85	23.9	63.45	65.00	-5.9	5,060	-0.12%
2019/06/26	25	59.81	35	59.70	60.20	-10	4,783	-0.21%
2019/06/25	17	57.05	15	57.19	57.10	2	4,876	0.04%
2019/06/24	2	57.70	1	57.10	57.40	1	5,093	0.02%
2019/06/21	9	57.01	7	56.91	56.10	2	5,048	0.04%
2019/06/20	0	0.00	9	56.23	56.60	-9	4,983	-0.18%
2019/06/19	6	54.40	0	55.10	55.10	6	5,046	0.12%
2019/06/18	1	53.50	13	53.22	53.00	-12	4,947	-0.24%
2019/06/17	0	0.00	4	52.45	52.80	-4	4,964	-0.08%
2019/06/14	0	0.00	1	52.20	52.00	-1	5,048	-0.02%
2019/06/13	2	52.80	1	52.50	53.00	1	5,187	0.02%
2019/06/12	5	52.42	4	53.23	52.10	1	5,480	0.02%
2019/06/11	3	51.53	2	51.80	52.10	1	5,405	0.02%
2019/06/10	3	51.37	5	51.32	51.50	-2	5,338	-0.04%
2019/06/06	5	50.42	4	50.03	50.80	1	5,275	0.02%
2019/06/05	42	50.32	45	50.64	49.95	-3	5,209	-0.06%
2019/06/04	6	48.55	3	48.30	48.55	3	5,016	0.06%
2019/06/03	2	46.20	12	47.17	48.15	-10	4,902	-0.20%
2019/05/31	0	0.00	1	42.65	43.80	-1	4,754	-0.02%
2019/05/30	1	42.05	1	42.25	42.50	0	4,751	0.00%
2019/05/24	1	41.10	0	0.00	41.50	1	4,878	0.02%
2019/05/23	3	40.77	7	40.96	41.25	-4	4,893	-0.08%
2019/05/22	5	42.92	2	43.05	41.80	3	4,936	0.06%
2019/05/21	8	41.33	0	0.00	42.20	8	5,003	0.16%
2019/05/20	8	40.88	2	41.43	41.40	6	5,012	0.12%
2019/05/17	4	43.20	1	43.30	43.80	3	5,016	0.06%
2019/05/16	2	45.60	5	45.61	45.25	-3	5,312	-0.06%
2019/05/14	1	46.25	1	46.85	46.70	0	5,442	0.00%
2019/05/13	7	48.24	5	47.65	47.80	2	5,543	0.04%
2019/05/09	5	50.94	0	0.00	50.40	5	5,544	0.09%
2019/05/06	1	50.80	0	0.00	50.70	1	5,630	0.02%
2019/05/02	1	52.60	4	52.80	53.00	-3	5,637	-0.05%
2019/04/30	0	0.00	2	50.60	50.50	-2	5,604	-0.04%
2019/04/29	3	50.10	0	0.00	50.00	3	5,725	0.05%
2019/04/26	2	51.70	2	50.20	51.70	0	5,741	0.00%
2019/04/25	1	52.50	0	0.00	52.50	1	5,731	0.02%
2019/04/24	2	52.95	0	0.00	52.90	2	5,765	0.03%
2019/04/23	5	53.38	1	53.50	53.50	4	5,780	0.07%
2019/04/19	0	0.00	1	54.20	54.00	-1	5,830	-0.02%
2019/04/18	17	54.78	16	54.74	53.70	1	5,847	0.02%
2019/04/17	5	52.76	1	52.90	52.70	4	5,583	0.07%
2019/04/16	0	0.00	2	52.55	52.70	-2	5,734	-0.03%
2019/04/15	2	52.25	1	52.80	53.00	1	5,824	0.02%
2019/04/11	0	0.00	4	54.18	53.10	-4	6,111	-0.07%
2019/04/10	2	53.95	1	54.50	54.00	1	6,532	0.02%
2019/04/09	2	53.95	0	0.00	54.00	2	7,067	0.03%
2019/04/08	8	54.33	5	54.60	54.30	3	7,208	0.04%
2019/04/03	2	53.05	5	53.34	53.30	-3	7,461	-0.04%
2019/04/02	4	54.88	5	54.84	54.30	-1	7,776	-0.01%
2019/04/01	9	55.56	1	56.20	54.00	8	7,759	0.10%
2019/03/29	9	54.74	25	54.67	54.00	-16	7,666	-0.21%
2019/03/28	22	55.27	12	55.97	52.80	10	7,511	0.13%
2019/03/27	5	51.50	36	52.45	53.90	-31	7,012	-0.44%
2019/03/26	2.1	49.15	7	48.81	49.00	-4.9	6,655	-0.07%
2019/03/25	6	48.53	0	0.00	48.45	6	6,643	0.09%
2019/03/22	5	49.90	7	50.05	49.90	-2	6,623	-0.03%
2019/03/21	1	48.80	1	48.90	48.85	0	6,491	0.00%
2019/03/19	9	48.85	13	49.15	49.05	-4	6,655	-0.06%
2019/03/18	15	49.09	6	48.83	48.70	9	6,553	0.14%
2019/03/15	27	48.57	32	49.23	47.50	-5	6,382	-0.08%
2019/03/14	1	46.75	0	0.00	46.25	1	6,063	0.02%
2019/03/12	1	46.10	2	46.15	46.00	-1	6,160	-0.02%
2019/03/11	0	0.00	4	45.31	45.85	-4	6,200	-0.06%
2019/03/08	6	44.95	0	0.00	45.20	6	6,283	0.10%
2019/03/07	1	45.20	38	45.61	45.40	-37	6,448	-0.57%
2019/03/06	2	46.85	0	0.00	46.80	2	6,502	0.03%
2019/03/05	0	0.00	10	47.85	47.50	-10	6,528	-0.15%
2019/02/27	1	46.85	6	46.90	46.90	-5	6,590	-0.08%
2019/02/26	1	48.10	0	0.00	47.80	1	6,617	0.02%
2019/02/25	7	48.14	2	48.43	47.80	5	6,610	0.08%
2019/02/22	0	0.00	1	47.85	47.55	-1	6,555	-0.02%
2019/02/21	1	48.35	8	47.69	48.45	-7	6,544	-0.11%
2019/02/20	5	48.73	3	49.00	47.95	2	6,498	0.03%
2019/02/19	0	0.00	1	48.45	48.00	-1	6,403	-0.02%
2019/02/18	3	48.10	2	48.23	47.60	1	6,414	0.02%
2019/02/15	9	48.36	51	48.67	47.55	-42	6,359	-0.66%
2019/02/14	3	46.72	4	46.39	46.75	-1	6,030	-0.02%
2019/02/13	1	45.65	1	46.35	46.10	0	5,949	0.00%
2019/02/12	5	45.67	3	46.02	46.20	2	5,884	0.03%
2019/02/11	0	0.00	4	44.48	44.55	-4	5,769	-0.07%
2019/01/29	0	0.00	1	43.10	43.15	-1	5,798	-0.02%
2019/01/28	0	0.00	1	44.60	44.10	-1	5,802	-0.02%
2019/01/25	1	44.90	1	44.35	44.15	0	5,810	0.00%
2019/01/24	1	43.55	0	0.00	43.40	1	5,742	0.02%
2019/01/21	7	42.79	4	43.59	42.90	3	5,709	0.05%
2019/01/18	1	42.90	1	42.95	42.95	0	5,604	0.00%
2019/01/17	1	44.00	0	0.00	43.05	1	5,601	0.02%
2019/01/15	1	45.00	0	0.00	44.95	1	5,569	0.02%
2019/01/14	50	45.59	0	0.00	44.70	50	5,556	0.90%
2019/01/11	3	45.93	2	45.80	45.25	1	5,558	0.02%
2019/01/10	31	45.77	3	46.10	45.50	28	5,491	0.51%
2019/01/09	7	45.81	2	46.00	45.10	5	5,407	0.09%
2019/01/08	2	45.90	10.1	45.82	45.70	-8.1	5,307	-0.15%
2019/01/07	1	44.90	20	46.00	44.15	-19	5,135	-0.37%
2019/01/04	7	44.11	38	44.80	45.00	-31	5,047	-0.61%
2019/01/03	13	46.93	114	47.16	45.85	-101	4,916	-2.05%	大賣/鉅額交易
2019/01/02	27	48.20	6	48.40	48.50	21	4,756	0.44%
2018/12/28	50	47.15	22	46.01	47.90	28	4,319	0.65%
2018/12/27	1	43.80	24	43.90	43.90	-23	3,808	-0.60%
2018/12/26	50	46.05	27	42.39	42.00	23	3,655	0.63%
2018/12/25	18	44.34	16.1	44.08	44.85	1.9	3,311	0.06%
2018/12/20	3	38.87	0	0.00	38.50	3	2,885	0.10%
2018/12/19	0	0.00	16	40.50	40.15	-16	2,911	-0.55%
2018/12/18	17	40.78	0	0.00	40.25	17	2,911	0.58%
2018/12/17	21	41.70	1	41.75	41.80	20	2,892	0.69%
2018/12/14	0	0.00	1	41.95	41.85	-1	2,893	-0.03%
2018/12/13	6	43.67	3	43.62	43.00	3	2,877	0.10%
2018/12/12	0	0.00	4	41.30	42.45	-4	2,716	-0.15%
2018/12/11	1	39.35	0	0.00	39.45	1	2,657	0.04%
2018/12/10	5	39.29	0	0.00	39.40	5	2,707	0.18%
2018/12/06	7	40.62	0	0.00	39.50	7	2,882	0.24%
2018/12/05	5	41.65	0	0.00	41.55	5	2,854	0.18%
2018/12/04	10	42.25	6	42.44	41.80	4	2,842	0.14%
2018/12/03	4	41.96	5	41.95	42.45	-1	2,839	-0.04%
2018/11/30	33	41.25	6	41.92	40.25	27	2,770	0.97%
2018/11/29	2	40.28	1	40.00	40.40	1	2,639	0.04%
2018/11/28	0	0.00	2	38.43	38.60	-2	2,650	-0.08%
2018/11/27	0	0.00	1	38.25	37.95	-1	2,627	-0.04%
2018/11/23	2	37.08	0	0.00	36.15	2	2,564	0.08%
2018/11/21	0	0.00	1	36.35	36.45	-1	2,504	-0.04%
2018/11/19	5	36.45	0	0.00	36.55	5	2,480	0.20%
2018/11/16	1	36.30	0	0.00	36.10	1	2,479	0.04%
2018/11/14	1	38.00	0	0.00	38.00	1	2,415	0.04%
2018/11/09	0	0.00	104	39.21	39.35	-104	2,445	-4.25%	大賣/鉅額交易
2018/11/06	1	41.55	0	0.00	41.00	1	2,523	0.04%
2018/11/05	2	40.50	2	40.30	40.90	0	2,478	0.00%
2018/11/02	74	40.41	1	40.20	40.30	73	2,474	2.95%
2018/11/01	2	39.55	3	40.27	39.80	-1	2,459	-0.04%
2018/10/31	36	38.09	3	38.43	38.40	33	2,464	1.34%
2018/10/30	0	0.00	1	36.00	36.80	-1	2,458	-0.04%
2018/10/29	0	0.00	2	36.25	36.20	-2	2,473	-0.08%
2018/10/26	1	37.40	1	35.75	35.90	0	2,504	0.00%
2018/10/25	1	36.40	0	0.00	36.50	1	2,539	0.04%
2018/10/22	2	42.65	0	0.00	42.35	2	2,671	0.07%
2018/10/17	0	0.00	1	40.45	40.45	-1	2,849	-0.04%
2018/10/15	2	39.85	2	39.90	40.00	0	3,010	0.00%
2018/10/11	1	37.50	0	0.00	37.50	1	3,112	0.03%
2018/10/05	2	44.38	0	0.00	43.55	2	3,258	0.06%
2018/10/01	2	49.20	0	0.00	49.40	2	3,436	0.06%
2018/09/27	0	0.00	1	49.00	48.75	-1	3,577	-0.03%
2018/09/26	4	50.28	0	0.00	49.40	4	3,633	0.11%
2018/09/25	1	48.75	0	0.00	49.10	1	3,761	0.03%
2018/09/21	0	0.00	2	47.65	48.20	-2	3,890	-0.05%
2018/09/14	1	46.70	3	47.53	48.70	-2	4,592	-0.04%
2018/09/13	2	46.60	0	0.00	46.70	2	4,756	0.04%
2018/09/12	2	45.60	0	0.00	45.70	2	4,871	0.04%
2018/09/11	0	0.00	1	51.00	50.50	-1	4,994	-0.02%
2018/09/10	1	49.55	0	0.00	49.55	1	5,604	0.02%
2018/09/07	7	54.66	2	54.45	54.50	5	6,257	0.08%
2018/09/06	2	56.20	0	0.00	56.30	2	6,334	0.03%
2018/09/05	0	0.00	2	58.10	57.00	-2	6,570	-0.03%
2018/09/04	1	58.00	3.1	58.98	57.90	-2.1	6,611	-0.03%
2018/09/03	2	56.00	0	0.00	55.80	2	6,561	0.03%
2018/08/31	0.1	57.50	0	0.00	57.50	0.1	6,616	0.00%
2018/08/30	10	58.81	11	58.22	58.00	-1	6,861	-0.01%
2018/08/24	1.1	55.82	2	56.45	56.30	-1	7,115	-0.01%
2018/08/22	1	57.90	0	0.00	57.80	1	7,151	0.01%
2018/08/21	0	0.00	2	57.20	57.40	-2	7,158	-0.03%
2018/08/17	9	55.98	5	57.40	55.90	4	7,281	0.05%
2018/08/16	3.3	55.83	2	57.30	56.80	1.3	7,284	0.02%
2018/08/15	7.4	57.44	4	58.65	57.40	3.4	7,251	0.05%
2018/08/14	1	59.00	1	58.20	59.00	0	7,260	0.00%
2018/08/13	6.1	55.76	6	57.62	55.10	0.1	7,271	0.00%
2018/08/10	5.3	58.69	6	59.15	58.70	-0.7	7,230	-0.01%
2018/08/07	8	60.88	6	60.85	61.00	2	7,403	0.03%
2018/08/06	8	60.50	7	59.64	60.60	1	7,457	0.01%
2018/08/03	3	60.30	20	60.23	60.30	-17	7,509	-0.23%
2018/08/02	24	59.59	2	60.20	60.20	22	7,587	0.29%
2018/08/01	6	60.23	5	59.20	60.60	1	7,627	0.01%
2018/07/31	8	58.39	10	58.13	58.50	-2	7,749	-0.03%
2018/07/30	3	59.87	6	58.72	57.10	-3	7,696	-0.04%
2018/07/27	4	62.30	2	62.30	62.20	2	7,659	0.03%
2018/07/26	1	62.90	1	62.40	62.00	0	7,659	0.00%
2018/07/25	12	61.30	4	61.75	61.40	8	7,631	0.10%
2018/07/24	4	60.65	24	61.08	61.60	-20	7,564	-0.26%
2018/07/23	19	61.00	0	0.00	61.00	19	7,538	0.25%
2018/07/20	1	68.90	0	0.00	67.70	1	7,467	0.01%
2018/07/19	1.1	69.68	0	0.00	68.50	1.1	7,479	0.01%
2018/07/18	21	70.51	1	70.90	69.20	20	7,561	0.26%
2018/07/17	18	72.02	1	71.10	71.10	17	7,634	0.22%
2018/07/16	2	74.45	2	73.10	73.00	0	7,668	0.00%
2018/07/13	3	74.67	35	75.17	74.10	-32	7,717	-0.41%
2018/07/12	3	72.83	10	74.17	74.30	-7	7,777	-0.09%
2018/07/11	5	70.88	1	71.30	71.50	4	7,951	0.05%
2018/07/10	2	71.15	12	71.24	71.20	-10	8,152	-0.12%
2018/07/09	8	69.50	2	69.60	68.80	6	8,229	0.07%
2018/07/06	2	68.50	1	69.20	70.00	1	8,437	0.01%
2018/07/05	20	70.68	0	0.00	69.30	20	8,417	0.24%
2018/07/04	2	70.25	1	70.50	69.50	1	8,517	0.01%
2018/07/03	12	71.65	3	70.73	69.30	9	8,542	0.11%
2018/07/02	12	76.62	10	76.02	74.00	2	8,382	0.02%
2018/06/29	15	76.99	7	76.34	76.80	8	8,241	0.10%
2018/06/28	6	76.25	16	75.64	75.00	-10	8,087	-0.12%
2018/06/27	6	76.90	35	77.62	75.20	-29	7,997	-0.36%
2018/06/26	27	72.99	3	73.60	73.30	24	7,753	0.31%
2018/06/25	22	74.56	14	75.83	74.00	8	7,689	0.10%
2018/06/22	4	76.63	15	77.39	74.60	-11	7,564	-0.15%
2018/06/21	2	74.45	12.1	75.49	74.50	-10.1	7,364	-0.14%
2018/06/20	43	71.21	13	74.26	70.10	30	7,220	0.42%
2018/06/19	15	79.51	11	79.00	75.80	4	6,988	0.06%
2018/06/15	5	76.58	98	77.63	78.70	-93	6,386	-1.46%
2018/06/14	8	71.86	12	72.03	71.60	-4	5,697	-0.07%
2018/06/13	12	71.78	23	71.60	72.80	-11	5,649	-0.19%
2018/06/12	1	70.00	3	68.87	68.80	-2	5,449	-0.04%
2018/06/11	32.1	69.18	0	0.00	67.80	32.1	5,399	0.59%
2018/06/08	6	69.78	1	69.10	69.10	5	5,381	0.09%
2018/06/07	8	71.98	6	70.97	70.40	2	5,354	0.04%
2018/06/06	7	69.01	9	68.86	68.80	-2	5,211	-0.04%
2018/06/05	2	68.00	0	0.00	66.70	2	5,110	0.04%
2018/06/04	1	68.40	20	67.40	67.40	-19	5,120	-0.37%
2018/06/01	6	67.28	6	67.63	67.30	0	5,098	0.00%
2018/05/31	10	66.00	0	0.00	66.00	10	5,079	0.20%
2018/05/30	11	64.98	1	65.20	65.50	10	5,094	0.20%
2018/05/29	1	67.00	7	66.70	66.30	-6	5,095	-0.12%
2018/05/28	2	67.65	1	67.10	67.70	1	5,067	0.02%
2018/05/25	3	65.60	3	66.10	66.30	0	5,030	0.00%
2018/05/24	2	65.20	2	64.30	64.40	0	4,960	0.00%
2018/05/23	0	0.00	1	63.70	63.60	-1	4,964	-0.02%
2018/05/22	1	65.50	2	64.70	64.20	-1	5,011	-0.02%
2018/05/21	3	65.00	6	64.78	64.80	-3	5,012	-0.06%
2018/05/18	6	63.12	0	0.00	63.30	6	4,974	0.12%
2018/05/17	5	64.18	0	0.00	63.60	5	5,028	0.10%
2018/05/16	3	64.10	0	0.00	63.40	3	5,027	0.06%
2018/05/15	17	68.25	16	65.81	65.70	1	5,024	0.02%
2018/05/14	10	68.20	11	68.55	68.00	-1	5,097	-0.02%
2018/05/11	5	68.70	6	70.03	67.50	-1	5,060	-0.02%
2018/05/10	11	68.70	9	68.52	68.60	2	5,084	0.04%
2018/05/09	23	67.70	18	67.91	67.20	5	5,131	0.10%
2018/05/08	27	67.75	22	67.76	67.10	5	5,160	0.10%
2018/05/07	0	0.00	6	64.92	64.60	-6	5,373	-0.11%
2018/05/04	3	64.87	2	64.75	64.00	1	5,382	0.02%
2018/05/03	7	62.77	2	63.00	62.50	5	5,331	0.09%
2018/05/02	5	62.70	2	63.10	63.30	3	5,381	0.06%
2018/04/27	3	62.57	6	61.32	61.00	-3	5,518	-0.05%
2018/04/26	1	60.70	1	63.20	59.70	0	5,516	0.00%
2018/04/25	9	62.10	9	62.74	62.50	0	5,500	0.00%
2018/04/24	2	61.20	8	61.64	61.90	-6	5,534	-0.11%
2018/04/23	12	65.71	11	65.85	65.10	1	5,446	0.02%
2018/04/20	10	69.60	2	70.15	68.80	8	5,457	0.15%
2018/04/19	6	72.17	14	72.29	72.00	-8	5,521	-0.14%
2018/04/18	16	71.69	15	72.37	72.60	1	5,457	0.02%
2018/04/17	19	72.72	9	74.01	71.00	10	5,323	0.19%
2018/04/16	30	72.88	27	72.18	73.90	3	5,120	0.06%
2018/04/13	9	69.12	18	69.63	69.50	-9	5,003	-0.18%
2018/04/12	18	68.63	17	68.64	68.10	1	4,916	0.02%
2018/04/11	1	65.00	11	66.02	65.60	-10	4,770	-0.21%
2018/04/10	7	67.71	7	67.14	65.20	0	4,870	0.00%
2018/04/09	0	0.00	5	65.50	65.60	-5	4,948	-0.10%
2018/04/03	1	59.00	1	58.90	59.70	0	4,918	0.00%
2018/03/30	9	61.80	1	62.10	61.00	8	5,215	0.15%
2018/03/28	3	62.90	3	62.43	62.80	0	5,551	0.00%
2018/03/23	1	62.90	0	0.00	63.20	1	6,013	0.02%
2018/03/22	6	65.12	0	0.00	64.20	6	6,360	0.09%
2018/03/21	1	65.20	1	65.50	65.80	0	6,585	0.00%
2018/03/20	2	63.80	0	0.00	64.90	2	6,685	0.03%
2018/03/19	1	64.70	2	64.85	63.60	-1	6,963	-0.01%
2018/03/16	2	66.90	20	66.10	65.60	-18	7,111	-0.25%
2018/03/14	1	67.10	2	68.35	67.30	-1	7,818	-0.01%
2018/03/13	2	67.70	4	67.95	67.60	-2	8,097	-0.02%
2018/03/12	9	66.87	14	66.90	66.80	-5	8,360	-0.06%
2018/03/09	1	64.30	0	0.00	64.50	1	8,627	0.01%
2018/03/08	22	64.21	0	0.00	64.20	22	9,055	0.24%
2018/03/07	2	63.70	0	0.00	62.00	2	9,434	0.02%
2018/03/06	2	64.00	2	63.50	63.00	0	9,910	0.00%
2018/03/05	5	64.50	10	63.60	63.50	-5	10,312	-0.05%
2018/03/02	1	66.00	7	66.20	66.00	-6	10,928	-0.05%
2018/03/01	1	67.30	0	0.00	67.30	1	11,114	0.01%
2018/02/27	0	0.00	1	68.40	67.90	-1	11,471	-0.01%
2018/02/26	0	0.00	2	68.50	67.80	-2	12,192	-0.02%
2018/02/23	0	0.00	2	68.80	68.20	-2	12,693	-0.02%
2018/02/22	4	68.53	6	68.33	68.00	-2	12,907	-0.02%
2018/02/21	12	66.28	4	65.50	67.80	8	12,973	0.06%
2018/02/09	6	61.02	5	62.92	63.10	1	13,187	0.01%
2018/02/08	4	64.58	0	0.00	64.00	4	13,132	0.03%
2018/02/07	8	68.06	2	67.60	66.70	6	13,079	0.05%
2018/02/06	3	70.07	6	65.73	65.30	-3	13,028	-0.02%
2018/02/05	3	70.47	5	70.80	72.50	-2	12,926	-0.02%
2018/02/02	0	0.00	2	75.05	73.10	-2	12,932	-0.02%
2018/02/01	3	73.83	4	74.15	73.90	-1	12,910	-0.01%
2018/01/31	6	72.33	6	72.95	72.50	0	12,812	0.00%
2018/01/30	20	74.07	28	74.22	71.60	-8	12,766	-0.06%
2018/01/29	0	0.00	14	69.46	69.80	-14	12,415	-0.11%
2018/01/26	0	0.00	2	70.00	69.60	-2	12,561	-0.02%
2018/01/25	0	0.00	1	68.00	69.70	-1	12,866	-0.01%
2018/01/24	4	68.70	18	68.70	68.70	-14	12,819	-0.11%
2018/01/23	6	71.03	9	71.48	70.20	-3	12,762	-0.02%
2018/01/22	21	71.78	2	71.05	71.50	19	12,869	0.15%
2018/01/19	1	70.40	1	70.80	70.80	0	12,893	0.00%
2018/01/18	20	72.09	3	73.37	70.10	17	13,001	0.13%
2018/01/17	16	72.39	1	71.50	72.30	15	13,148	0.11%
2018/01/16	5	71.96	2	73.10	71.30	3	13,100	0.02%
2018/01/15	5	71.76	5	71.70	71.70	0	12,963	0.00%
2018/01/11	1	68.30	0	0.00	67.90	1	12,812	0.01%
2018/01/10	0	0.00	2	68.00	67.40	-2	12,790	-0.02%
2018/01/09	2	69.70	0	0.00	68.80	2	12,750	0.02%
2018/01/08	2	73.00	1	71.90	71.90	1	12,615	0.01%
2018/01/05	2	74.00	12	74.59	73.60	-10	12,565	-0.08%
2018/01/04	52	73.68	6	73.87	73.20	46	12,503	0.37%
2018/01/03	7	73.60	18	74.01	74.50	-11	12,357	-0.09%
2018/01/02	0	0.00	2	66.50	69.10	-2	12,118	-0.02%