宏捷科 (8086)-元大-萬華券商分點個股進出

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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宏捷科 (8086)籌碼相關－元大-萬華券商分點個股進出

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-萬華券商分點個股進出
元大-萬華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
2024/05/17	0	128.50	0	0.00	128.50	0	5,354	0.00%
2024/05/16	3	129.83	0	0.00	130.00	3	5,652	0.05%
2024/05/15	0	129.50	0	0.00	128.50	0	5,715	0.00%
2024/05/10	3	130.00	3	130.50	129.00	0	6,025	0.00%
2024/05/09	2	137.50	2	136.50	136.00	0	6,017	0.00%
2024/05/08	0	0.00	1	142.00	141.00	-1	6,125	-0.02%
2024/05/07	3	138.50	1	138.50	138.00	2	6,160	0.03%
2024/05/06	5	140.10	0	0.00	137.50	5	6,159	0.08%
2024/05/03	0	138.50	0	0.00	139.00	0	6,128	0.00%
2024/04/30	0	0.00	6	140.67	138.00	-6	6,128	-0.10%
2024/04/29	2	136.00	0	0.00	137.00	2	6,095	0.03%
2024/04/26	0	130.50	2.2	130.73	130.00	-2.2	6,101	-0.04%
2024/04/25	1	129.00	0	0.00	129.50	1	6,159	0.02%
2024/04/24	1	133.50	1	133.00	133.00	0	6,199	0.00%
2024/04/23	1	129.00	1	128.00	129.50	0	6,231	0.00%
2024/04/22	0	126.00	2	128.00	126.50	-2	6,254	-0.03%
2024/04/19	1	131.50	1	130.50	130.50	0	6,244	0.00%
2024/04/18	0	0.00	1	135.50	136.00	-1	6,235	-0.02%
2024/04/17	2	136.00	1	137.00	137.00	1	6,273	0.02%
2024/04/15	4.2	137.64	1	137.00	137.00	3.2	6,267	0.05%
2024/04/12	2	140.01	0	0.00	139.50	2	6,300	0.03%
2024/04/11	4	141.75	4	141.25	142.00	0	6,385	0.00%
2024/04/10	0	145.31	1	145.50	145.50	-1	6,613	-0.01%
2024/04/09	0.2	146.00	0	0.00	145.50	0.2	6,700	0.00%
2024/04/08	0	148.88	1	149.00	146.00	-1	6,701	-0.01%
2024/04/03	3	151.01	1	153.50	153.00	2	6,653	0.03%
2024/04/02	0.1	149.00	0	0.00	150.00	0.1	6,505	0.00%
2024/04/01	0	148.00	0	0.00	146.00	0	6,500	0.00%
2024/03/29	2	144.00	3	144.00	144.00	-1	6,539	-0.01%
2024/03/28	0	0.00	1	144.50	143.00	-1	6,631	-0.02%
2024/03/26	2	151.75	0	0.00	148.00	2	6,672	0.03%
2024/03/25	0	0.00	2	157.00	154.00	-2	6,721	-0.03%
2024/03/22	0	0.00	2	149.50	152.00	-2	6,761	-0.03%
2024/03/21	2	147.00	0	0.00	146.50	2	6,791	0.03%
2024/03/20	13	151.38	3	152.33	148.00	10	6,725	0.15%
2024/03/19	3	154.67	0	0.00	158.00	3	6,646	0.05%
2024/03/18	1	157.50	2	158.50	158.00	-1	6,507	-0.02%
2024/03/15	0	0.00	2	154.25	153.50	-2	6,533	-0.03%
2024/03/14	1	148.00	0	0.00	148.00	1	6,492	0.02%
2024/03/13	1	152.00	1	151.50	153.50	0	6,499	0.00%
2024/03/12	1	157.50	1	160.00	157.50	0	6,554	0.00%
2024/03/11	1	149.50	2	151.25	154.50	-1	6,616	-0.02%
2024/03/08	4.1	147.57	3	146.17	148.00	1.1	6,843	0.02%
2024/03/07	4	159.50	4	160.88	155.50	0	6,863	0.00%
2024/03/06	1	153.00	1	157.00	156.50	0	6,810	0.00%
2024/03/05	8.2	159.68	6	157.33	153.00	2.2	7,132	0.03%
2024/03/04	2	149.50	2	149.00	149.50	0	6,935	0.00%
2024/03/01	1	150.50	1	149.00	149.00	0	7,028	0.00%
2024/02/27	16	139.31	18	138.22	137.50	-2	7,583	-0.03%
2024/02/26	11	140.14	10	140.50	141.50	1	7,726	0.01%
2024/02/22	2.1	146.71	3	148.67	145.50	-0.9	7,700	-0.01%
2024/02/21	3	148.50	4	149.13	147.50	-1	7,663	-0.01%
2024/02/20	4	145.75	2	144.00	143.50	2	7,390	0.03%
2024/02/19	1	146.00	7	144.21	146.00	-6	7,152	-0.08%
2024/02/16	0	0.00	2	131.75	133.00	-2	6,911	-0.03%
2024/02/15	3	129.00	2.6	130.81	131.00	0.4	6,907	0.01%
2024/02/05	2	128.25	3	129.67	127.50	-1	6,912	-0.01%
2024/02/02	1	123.00	2	127.25	123.00	-1	7,017	-0.01%
2024/02/01	0	123.50	2	124.75	124.50	-2	7,181	-0.03%
2024/01/31	2	124.00	3	124.67	124.00	-1	7,284	-0.01%
2024/01/30	1	121.00	8	120.88	121.00	-7	7,457	-0.09%
2024/01/29	1	117.00	0	0.00	117.00	1	7,574	0.01%
2024/01/22	1	119.00	3	117.33	118.50	-2	8,375	-0.02%
2024/01/18	3	116.33	2	113.00	113.00	1	8,290	0.01%
2024/01/17	2	116.00	2	119.50	116.50	0	8,260	0.00%
2024/01/16	1	115.00	2	115.75	116.50	-1	8,224	-0.01%
2024/01/12	2	113.50	1	114.00	113.50	1	8,208	0.01%
2024/01/11	1	116.00	0	0.00	114.50	1	8,179	0.01%
2024/01/10	8	115.44	11	115.50	115.50	-3	8,148	-0.04%
2024/01/08	1	118.00	1	118.50	117.00	0	8,104	0.00%
2024/01/05	2	117.25	1	118.50	117.00	1	8,054	0.01%
2024/01/04	10	120.45	4	123.00	118.50	6	7,944	0.08%
2024/01/03	15.1	122.46	11	120.59	120.00	4.1	7,701	0.05%
2024/01/02	0.1	130.00	0	0.00	129.00	0.1	7,612	0.00%
2023/12/27	0	0.00	0	132.50	132.00	0	7,841	0.00%
2023/12/26	1	130.50	1	130.00	130.00	0	7,810	0.00%
2023/12/25	1	127.00	4	130.38	129.50	-3	7,736	-0.04%
2023/12/22	1	122.00	0	0.00	123.50	1	7,629	0.01%
2023/12/21	2	120.00	1	119.00	119.00	1	7,557	0.01%
2023/12/20	2	122.75	0	0.00	122.00	2	7,532	0.03%
2023/12/19	0.1	123.50	0	0.00	122.50	0.1	7,433	0.00%
2023/12/18	1.1	128.00	3	131.50	129.50	-1.9	7,350	-0.03%
2023/12/15	1	135.00	0	0.00	134.50	1	7,320	0.01%
2023/12/14	0	0.00	1	135.00	134.00	-1	7,408	-0.01%
2023/12/13	0	0.00	2	137.50	136.00	-2	7,405	-0.03%
2023/12/12	1.1	140.25	25	138.20	138.00	-23.9	7,399	-0.32%
2023/12/08	1	142.00	1	140.00	139.00	0	7,394	0.00%
2023/12/07	2.1	142.60	0	0.00	137.50	2.1	7,512	0.03%
2023/12/06	4	138.88	6	140.17	142.00	-2	7,637	-0.03%
2023/12/05	15	140.17	13	139.54	139.00	2	7,538	0.03%
2023/12/04	3	141.50	2	138.50	139.50	1	7,401	0.01%
2023/12/01	7	137.79	4	136.88	137.50	3	7,428	0.04%
2023/11/30	7	135.14	30.1	140.11	139.00	-23.1	7,508	-0.31%
2023/11/29	7	128.93	6	130.17	130.50	1	7,336	0.01%
2023/11/28	3	127.17	0	0.00	127.50	3	7,309	0.04%
2023/11/27	25.1	140.53	5.1	142.42	125.50	20	7,161	0.28%
2023/11/24	1	131.00	4.1	133.84	139.00	-3.1	6,737	-0.05%
2023/11/22	0	122.50	2	121.50	122.50	-2	6,286	-0.03%
2023/11/21	5	123.50	1	121.50	124.00	4	6,247	0.06%
2023/11/20	3	123.34	0	0.00	123.00	3	6,208	0.05%
2023/11/17	0	0.00	3	128.33	127.00	-3	6,142	-0.05%
2023/11/15	1	130.00	0	0.00	129.00	1	6,074	0.02%
2023/11/14	0	0.00	2	131.00	131.00	-2	6,020	-0.03%
2023/11/13	1	131.50	3	134.00	131.00	-2	5,958	-0.03%
2023/11/10	0	0.00	4	130.88	132.00	-4	5,855	-0.07%
2023/11/09	3	126.67	5	127.40	129.50	-2	5,621	-0.04%
2023/11/08	1	123.00	2	122.25	123.00	-1	5,388	-0.02%
2023/11/07	4	120.63	8	122.56	120.00	-4	5,235	-0.08%
2023/11/06	5	116.10	7	116.71	116.50	-2	4,945	-0.04%
2023/11/03	10	113.65	10	112.40	112.00	0	4,829	0.00%
2023/11/02	2	111.75	2	111.25	112.00	0	4,675	0.00%
2023/11/01	2	112.50	1	113.50	112.50	1	4,719	0.02%
2023/10/31	4	109.25	7	111.43	112.50	-3	4,614	-0.07%
2023/10/30	2	102.00	4	102.50	102.50	-2	4,409	-0.05%
2023/10/27	1	96.00	2	96.20	95.80	-1	4,291	-0.02%
2023/10/25	2	99.80	4	99.45	99.80	-2	4,325	-0.05%
2023/10/24	4	97.88	0	0.00	97.50	4	4,317	0.09%
2023/10/23	1	99.00	0	0.00	98.80	1	4,354	0.02%
2023/10/20	1	99.59	0	0.00	99.00	1	4,363	0.02%
2023/10/19	1	102.00	0	0.00	101.50	1	4,417	0.02%
2023/10/18	0	0.00	2	104.00	104.50	-2	4,446	-0.04%
2023/10/16	0	0.00	0	107.00	107.50	0	4,590	0.00%
2023/10/13	1	107.00	0	0.00	106.50	1	4,614	0.02%
2023/10/12	0	0.00	0.1	106.00	107.50	-0.1	4,638	0.00%
2023/10/05	0	0.00	1	107.50	107.50	-1	4,711	-0.02%
2023/10/04	4	110.88	4	113.25	109.00	0	4,741	0.00%
2023/10/03	1	109.50	0	0.00	108.50	1	4,573	0.02%
2023/10/02	2	109.75	0	0.00	109.50	2	4,710	0.04%
2023/09/21	1	110.00	0	0.00	110.50	1	5,139	0.02%
2023/09/20	2	112.00	2	112.50	112.50	0	5,107	0.00%
2023/09/19	6	116.08	0	0.00	113.50	6	5,073	0.12%
2023/09/18	0	0.00	4	120.50	119.00	-4	4,963	-0.08%
2023/09/15	6	118.08	5	117.80	117.00	1	4,928	0.02%
2023/09/14	4	117.25	1	118.50	118.00	3	4,887	0.06%
2023/09/13	7	119.43	10	117.75	118.00	-3	4,824	-0.06%
2023/09/12	19	120.95	8	119.88	120.50	11	4,754	0.23%
2023/09/11	10	119.50	3	117.67	117.50	7	4,616	0.15%
2023/09/08	2	116.25	2	115.75	116.50	0	4,370	0.00%
2023/09/07	9	116.78	9	116.50	115.00	0	4,311	0.00%
2023/09/06	5	112.30	9	112.78	114.00	-4	4,118	-0.10%
2023/09/05	3	111.33	3	111.50	112.00	0	3,955	0.00%
2023/09/04	1	109.50	22	108.09	110.00	-21	3,740	-0.56%
2023/09/01	0	0.00	4	99.73	100.00	-4	3,578	-0.11%
2023/08/31	0	0.00	2	97.40	97.00	-2	3,519	-0.06%
2023/08/30	4	97.15	5	96.02	97.70	-1	3,555	-0.03%
2023/08/28	4	91.35	1	92.70	90.60	3	3,558	0.08%
2023/08/23	3	94.17	5.2	93.83	94.60	-2.2	3,561	-0.06%
2023/08/22	0	0.00	1	89.30	90.40	-1	3,524	-0.03%
2023/08/21	1	87.00	0	0.00	87.50	1	3,506	0.03%
2023/08/18	0.1	88.64	0	0.00	87.50	0.1	3,505	0.00%
2023/08/17	3	88.93	1	89.70	89.90	2	3,515	0.06%
2023/08/16	3	87.77	1	89.30	88.90	2	3,512	0.06%
2023/08/15	1.1	88.92	1	90.60	88.00	0.1	3,502	0.00%
2023/08/14	1.1	89.66	0	0.00	89.50	1.1	3,488	0.03%
2023/08/11	1.1	92.32	0	0.00	91.80	1.1	3,487	0.03%
2023/08/10	0	0.00	1	93.60	93.60	-1	3,487	-0.03%
2023/08/09	5	96.88	1	97.00	94.90	4	3,499	0.11%
2023/08/08	2	98.60	1.1	99.90	99.20	0.9	3,431	0.03%
2023/08/07	1	101.50	6.1	100.20	100.00	-5.1	3,397	-0.15%
2023/08/04	0	0.00	10.4	98.32	99.50	-10.4	3,254	-0.32%
2023/08/02	1.1	92.60	1	94.00	90.50	0.1	3,095	0.00%
2023/08/01	0	92.14	0	0.00	92.50	0	3,084	0.00%
2023/07/31	1	92.70	2	93.20	92.30	-1	3,097	-0.03%
2023/07/28	7	92.43	1	92.90	91.60	6	3,081	0.19%
2023/07/27	0	0.00	1	91.00	91.10	-1	3,068	-0.03%
2023/07/26	5.3	92.29	1	92.00	90.00	4.3	3,101	0.14%
2023/07/25	0	95.90	0	0.00	95.50	0	3,086	0.00%
2023/07/24	4.2	97.52	2	100.25	95.90	2.2	3,095	0.07%
2023/07/21	5	97.78	2	98.20	97.50	3	3,030	0.10%
2023/07/20	6	99.67	3	99.47	100.00	3	3,024	0.10%
2023/07/19	5	97.44	7	99.89	96.20	-2	2,932	-0.07%
2023/07/18	1	96.50	0	0.00	96.50	1	2,905	0.03%
2023/07/17	1	97.60	0	0.00	96.60	1	2,913	0.03%
2023/07/14	1	98.30	0	0.00	97.60	1	2,935	0.03%
2023/07/13	4	98.90	2	99.60	97.60	2	2,963	0.07%
2023/07/12	1	99.90	0	0.00	99.20	1	2,963	0.03%
2023/07/11	1	100.00	6	102.33	103.00	-5	2,923	-0.17%
2023/07/10	4	98.30	6	99.35	99.90	-2	2,853	-0.07%
2023/07/07	6	97.35	3	98.93	96.40	3	2,797	0.11%
2023/07/06	1	101.00	8	100.28	101.00	-7	2,753	-0.25%
2023/07/05	3	96.53	3	96.13	93.90	0	2,569	0.00%
2023/07/03	0	0.00	0.4	89.50	91.30	-0.4	2,511	-0.01%
2023/06/30	1	91.00	1	91.79	90.30	0	2,543	0.00%
2023/06/29	0.1	87.50	3	88.17	88.50	-3	2,648	-0.11%
2023/06/28	0	0.00	1	88.00	88.00	-1	2,944	-0.03%
2023/06/27	2	85.80	0	0.00	86.00	2	3,058	0.07%
2023/06/26	0	87.19	0	0.00	86.30	0	3,127	0.00%
2023/06/21	4.2	87.37	1	87.40	87.10	3.2	3,190	0.10%
2023/06/20	1	88.51	0	0.00	88.50	1	3,180	0.03%
2023/06/19	0.1	89.56	0	0.00	89.30	0.1	3,181	0.00%
2023/06/15	2	92.15	3	90.83	92.00	-1	3,176	-0.03%
2023/06/14	2	88.80	0	0.00	88.60	2	3,176	0.06%
2023/06/12	1	89.80	0	0.00	89.80	1	3,162	0.03%
2023/06/09	0	0.00	2	90.60	90.30	-2	3,153	-0.06%
2023/06/08	2	90.10	0	0.00	90.10	2	3,136	0.06%
2023/06/07	9	93.77	7	93.59	93.20	2	3,092	0.06%
2023/06/06	5	89.60	0	0.00	89.60	5	2,970	0.17%
2023/06/05	2	91.80	1	89.60	90.00	1	2,919	0.03%
2023/06/02	1	87.10	3	87.57	88.10	-2	2,829	-0.07%
2023/06/01	3	84.60	5	84.54	84.10	-2	2,751	-0.07%
2023/05/31	1	83.00	1	83.80	82.90	0	2,754	0.00%
2023/05/30	1	80.20	6	80.75	81.00	-5	2,709	-0.18%
2023/05/26	10	81.50	0	0.00	81.30	10	2,705	0.37%
2023/05/25	3	81.03	1	80.00	80.00	2	2,704	0.07%
2023/05/23	1	82.10	2	82.25	81.00	-1	2,793	-0.04%
2023/05/19	0	0.00	1	78.00	78.00	-1	2,833	-0.04%
2023/05/17	1	77.30	0	0.00	77.40	1	2,828	0.04%
2023/05/16	1	77.60	1	77.30	77.20	0	2,814	0.00%
2023/05/15	1	76.10	1	76.60	76.80	0	2,805	0.00%
2023/05/09	1	78.80	0	0.00	78.80	1	2,816	0.04%
2023/05/05	1	81.20	0	0.00	80.10	1	2,834	0.04%
2023/05/04	2	82.15	0	0.00	81.20	2	2,828	0.07%
2023/05/03	1	82.80	0	0.00	82.10	1	2,846	0.04%
2023/05/02	3	84.70	1	85.60	84.30	2	2,862	0.07%
2023/04/28	1	83.20	0	0.00	82.80	1	2,943	0.03%
2023/04/26	1	82.30	0	0.00	82.00	1	2,971	0.03%
2023/04/25	1	85.00	1	83.60	83.00	0	2,969	0.00%
2023/04/24	0	88.70	0	0.00	88.30	0	2,943	0.00%
2023/04/21	4	89.80	2	91.55	89.00	2	2,953	0.07%
2023/04/20	1	92.70	0	0.00	90.60	1	2,945	0.03%
2023/04/19	2	94.20	3	95.07	94.10	-1	3,037	-0.03%
2023/04/18	1	93.00	1	92.90	93.00	0	3,004	0.00%
2023/04/17	1	93.80	3	92.63	93.90	-2	3,010	-0.07%
2023/04/14	0	0.00	2	90.50	90.40	-2	2,968	-0.07%
2023/04/13	7	92.06	4	90.40	90.40	3	2,945	0.10%
2023/04/12	3	92.47	2	93.60	93.40	1	2,911	0.03%
2023/04/11	1	93.20	1	92.30	93.70	0	2,871	0.00%
2023/04/10	1	91.10	4	91.33	91.00	-3	2,772	-0.11%
2023/04/07	2	90.90	2	91.40	90.60	0	2,734	0.00%
2023/04/06	2	88.90	1	89.20	89.00	1	2,638	0.04%
2023/03/31	1	86.60	0	0.00	87.20	1	2,585	0.04%
2023/03/30	1	86.30	0	0.00	87.80	1	2,526	0.04%
2023/03/29	8	87.59	7	87.63	85.10	1	2,387	0.04%
2023/03/28	3	82.70	2	82.90	82.30	1	2,095	0.05%
2023/03/27	0	80.60	7	82.44	82.80	-7	1,974	-0.35%
2023/03/24	1	80.90	10	80.69	80.90	-9	1,894	-0.48%
2023/03/23	0	0.00	2	78.80	78.10	-2	1,841	-0.11%
2023/03/21	1	77.60	0	0.00	78.00	1	1,844	0.05%
2023/03/20	1	78.20	1	78.00	77.30	0	1,850	0.00%
2023/03/13	4	74.00	0	0.00	75.50	4	1,855	0.22%
2023/03/10	10	76.40	0	0.00	75.30	10	1,871	0.53%
2023/03/09	3	78.87	2	77.80	77.80	1	1,897	0.05%
2023/03/06	0	0.00	8	78.96	79.30	-8	1,982	-0.40%
2023/03/03	0	0.00	5	74.70	77.50	-5	2,067	-0.24%
2023/03/02	1	76.60	0	0.00	76.60	1	2,322	0.04%
2023/03/01	1	76.70	3	76.93	77.10	-2	2,428	-0.08%
2023/02/24	9	77.01	0	0.00	76.70	9	2,435	0.37%
2023/02/23	1	77.70	0	0.00	78.00	1	2,420	0.04%
2023/02/22	1	77.50	0	0.00	77.50	1	2,422	0.04%
2023/02/21	3	80.53	2	81.90	79.20	1	2,423	0.04%
2023/02/20	10	81.00	5	80.22	81.00	5	2,353	0.21%
2023/02/17	1	77.30	0	0.00	76.90	1	2,309	0.04%
2023/02/16	1	77.10	1	77.20	77.10	0	2,312	0.00%
2023/02/10	3	76.10	2	76.05	76.30	1	2,431	0.04%
2023/02/09	2	77.40	0	0.00	77.30	2	2,420	0.08%
2023/02/06	0	0.00	3	76.07	76.70	-3	2,413	-0.12%
2023/02/03	2	76.55	1	76.30	75.60	1	2,440	0.04%
2023/02/02	2	78.60	0	0.00	78.40	2	2,458	0.08%
2023/01/31	6	78.70	7	78.36	79.50	-1	2,460	-0.04%
2023/01/30	1	79.90	6	79.50	79.90	-5	2,435	-0.21%
2023/01/17	0	0.00	1	73.30	74.20	-1	2,326	-0.04%
2023/01/13	3	70.77	0	0.00	70.50	3	2,238	0.13%
2023/01/12	6	73.00	6	73.60	72.50	0	2,229	0.00%
2023/01/10	1	74.00	0	0.00	74.20	1	2,221	0.05%
2023/01/09	0	0.00	3	76.33	75.20	-3	2,193	-0.14%
2023/01/06	0	0.00	2	71.95	73.10	-2	2,076	-0.10%
2023/01/05	0	0.00	2	73.05	71.90	-2	2,069	-0.10%
2023/01/04	1	70.40	2	70.80	70.80	-1	2,021	-0.05%
2023/01/03	0	0.00	0	68.60	69.10	0	2,013	0.00%
2022/12/30	0	0.00	1	68.10	68.10	-1	2,013	-0.05%
2022/12/29	0	0.00	1	68.50	69.10	-1	2,026	-0.05%
2022/12/27	0	0.00	1	68.60	68.20	-1	2,079	-0.05%
2022/12/26	1	67.70	0	0.00	67.00	1	2,084	0.05%
2022/12/22	1	67.60	1	66.80	67.00	0	2,115	0.00%
2022/12/21	1	67.20	1	66.90	66.60	0	2,129	0.00%
2022/12/20	8	68.98	2	67.80	67.10	6	2,140	0.28%
2022/12/19	1	71.50	2	71.75	71.20	-1	2,137	-0.05%
2022/12/15	1	72.90	1	71.90	71.90	0	2,144	0.00%
2022/12/14	0	0.00	1	72.20	73.50	-1	2,131	-0.05%
2022/12/08	1	70.90	0	0.00	70.60	1	2,100	0.05%
2022/12/07	2	72.75	0	0.00	71.50	2	2,092	0.10%
2022/12/05	2	75.85	0	0.00	74.50	2	2,069	0.10%
2022/12/01	2	76.45	0	0.00	75.40	2	2,018	0.10%
2022/11/30	2	76.65	0	0.00	75.40	2	1,996	0.10%
2022/11/29	2	76.70	1	75.50	76.40	1	1,991	0.05%
2022/11/28	0	0.00	1	78.70	78.80	-1	1,970	-0.05%
2022/11/25	2	79.95	2	79.75	79.30	0	1,999	0.00%
2022/11/24	14	78.23	14	80.08	81.50	0	2,007	0.00%
2022/11/23	0	0.00	10	74.91	75.50	-10	1,717	-0.58%
2022/11/22	2	67.80	2	69.10	68.70	0	1,617	0.00%
2022/11/18	0	0.00	1	70.30	68.80	-1	1,630	-0.06%
2022/11/16	1	68.60	0	0.00	68.60	1	1,764	0.06%
2022/11/15	0	0.00	0.1	67.20	68.50	-0.1	1,755	-0.01%
2022/11/11	2	66.50	1	66.30	65.80	1	1,720	0.06%
2022/11/09	0	0.00	2	64.35	64.50	-2	1,622	-0.12%
2022/11/07	1	63.70	0	0.00	63.60	1	1,598	0.06%
2022/11/04	1	62.60	0	0.00	63.50	1	1,608	0.06%
2022/11/01	0	0.00	1	63.00	63.10	-1	1,571	-0.06%
2022/10/31	0	0.00	1	60.00	61.80	-1	1,530	-0.07%
2022/10/25	5	59.00	0	0.00	58.00	5	1,444	0.35%
2022/10/24	1	59.90	0	0.00	60.00	1	1,433	0.07%
2022/10/20	1	60.90	1	60.40	61.00	0	1,492	0.00%
2022/10/18	9	60.60	0	0.00	60.60	9	1,485	0.61%
2022/10/17	0	0.00	5	58.30	60.50	-5	1,477	-0.34%
2022/10/13	10	56.10	10	57.00	55.20	0	1,456	0.00%
2022/10/11	0	0.00	2	59.20	59.60	-2	1,429	-0.14%
2022/10/07	11	62.64	0	0.00	62.50	11	1,429	0.77%
2022/10/06	1	64.10	0	0.00	63.70	1	1,440	0.07%
2022/10/05	2	65.05	6	64.82	65.00	-4	1,425	-0.28%
2022/10/04	1	61.20	3	61.00	61.40	-2	1,376	-0.15%
2022/10/03	0	0.00	6	59.78	59.90	-6	1,373	-0.44%
2022/09/30	5	57.48	5	59.60	60.90	0	1,383	0.00%
2022/09/28	0	0.00	5	60.32	59.70	-5	1,402	-0.36%
2022/09/27	6	64.27	3	63.87	63.50	3	1,407	0.21%
2022/09/22	0	0.00	3	70.27	71.50	-3	1,445	-0.21%
2022/09/21	1	71.50	0	0.00	71.40	1	1,442	0.07%
2022/09/20	2	73.05	5	72.92	72.80	-3	1,452	-0.21%
2022/09/16	1	74.90	0	0.00	74.50	1	1,459	0.07%
2022/09/15	1	76.20	1	76.80	76.50	0	1,465	0.00%
2022/09/13	1	76.50	0	0.00	76.20	1	1,498	0.07%
2022/09/08	0	0.00	1	75.00	75.00	-1	1,543	-0.06%
2022/09/06	1	76.00	0	0.00	75.50	1	1,579	0.06%
2022/09/05	1	78.60	0	0.00	78.00	1	1,578	0.06%
2022/08/31	2	81.85	4	80.63	82.00	-2	1,524	-0.13%
2022/08/29	1	74.40	0	0.00	74.90	1	1,447	0.07%
2022/08/26	4	77.65	1	78.80	77.60	3	1,501	0.20%
2022/08/24	1	78.00	0	0.00	77.20	1	1,540	0.07%
2022/08/23	1	82.00	1	81.20	82.00	0	1,536	0.00%
2022/08/10	0	0.00	2	70.80	70.80	-2	1,578	-0.13%
2022/08/08	1	72.40	0	0.00	72.30	1	1,647	0.06%
2022/08/05	3	70.20	1	70.80	70.80	2	1,650	0.12%
2022/08/04	3	68.70	0	0.00	69.20	3	1,658	0.18%
2022/08/01	0	0.00	3	72.10	72.40	-3	1,664	-0.18%
2022/07/29	1	71.60	0	0.00	72.10	1	1,696	0.06%
2022/07/28	0	0.00	1.5	70.57	70.50	-1.5	1,747	-0.09%
2022/07/27	6	68.92	5	69.20	70.90	1	1,751	0.06%
2022/07/08	0	0.00	1	72.70	72.30	-1	1,823	-0.05%
2022/07/06	0	0.00	1	68.70	66.10	-1	1,824	-0.05%
2022/07/05	2	70.70	0	0.00	70.70	2	1,812	0.11%
2022/07/01	1	78.00	0	0.00	77.10	1	1,816	0.06%
2022/06/29	0	0.00	1	84.30	84.60	-1	1,799	-0.06%
2022/06/20	2	80.40	2	80.00	79.50	0	1,819	0.00%
2022/06/17	2	83.80	2	84.05	82.60	0	1,799	0.00%
2022/06/16	1	86.20	1	89.10	86.20	0	1,825	0.00%
2022/06/15	1	86.90	3	90.77	91.00	-2	1,818	-0.11%
2022/06/13	3	89.93	1	91.40	88.10	2	1,867	0.11%
2022/06/09	0	0.00	2	94.35	93.70	-2	1,920	-0.10%
2022/06/08	1	94.10	1	95.00	92.90	0	1,988	0.00%
2022/06/07	1	94.80	0	0.00	94.60	1	1,983	0.05%
2022/06/06	2	95.60	0	0.00	96.70	2	1,972	0.10%
2022/06/02	1	94.00	0	0.00	94.10	1	1,939	0.05%
2022/06/01	1	95.10	6	95.13	95.40	-5	1,958	-0.26%
2022/05/31	0	0.00	2	92.95	94.40	-2	1,934	-0.10%
2022/05/30	0	0.00	2	89.60	90.10	-2	1,943	-0.10%
2022/05/27	1	88.10	7	87.66	88.20	-6	1,926	-0.31%
2022/05/25	0	84.90	0	0.00	84.90	0	1,933	0.00%
2022/05/24	2	84.20	10	84.87	83.60	-8	1,972	-0.41%
2022/05/23	1	85.60	0	0.00	85.70	1	1,975	0.05%
2022/05/20	20	88.30	0	0.00	87.80	20	1,996	1.00%
2022/05/18	8	89.26	8	87.79	88.00	0	2,001	0.00%
2022/05/17	0	0.00	3.2	87.02	88.80	-3.2	1,971	-0.16%
2022/05/16	1	82.30	1	83.50	82.00	0	1,938	0.00%
2022/05/13	0.2	83.10	0	0.00	83.60	0.2	1,979	0.01%
2022/05/10	0	0.00	4	82.40	82.30	-4	2,107	-0.19%
2022/05/05	2	83.45	0.2	84.97	85.30	1.9	2,191	0.08%
2022/05/03	0	83.90	0	0.00	85.60	0	2,129	0.00%
2022/04/29	2	85.60	1	86.10	84.00	1	2,152	0.05%
2022/04/28	0	0.00	1	84.80	83.90	-1	2,166	-0.05%
2022/04/27	5	84.00	1	82.70	83.10	4	2,167	0.18%
2022/04/22	0	0.00	1	93.70	94.00	-1	2,131	-0.05%
2022/04/21	1	92.90	1	92.50	92.90	0	2,136	0.00%
2022/04/20	1	90.40	1	90.30	90.60	0	2,184	0.00%
2022/04/18	1	92.60	0	0.00	91.50	1	2,333	0.04%
2022/04/15	1	96.10	1	94.40	94.40	0	2,345	0.00%
2022/04/14	0	0.00	1	97.60	97.80	-1	2,434	-0.04%
2022/04/08	0	0.00	1	98.10	97.60	-1	2,513	-0.04%
2022/04/07	1	95.70	1	94.90	95.70	0	2,509	0.00%
2022/03/30	1	101.50	0	0.00	101.50	1	2,521	0.04%
2022/03/29	0	0.00	1	103.00	103.00	-1	2,559	-0.04%
2022/03/24	1	101.00	0	0.00	102.00	1	2,627	0.04%
2022/03/23	2	102.25	0	0.00	101.50	2	2,726	0.07%
2022/03/17	0	0.00	1	99.50	101.50	-1	2,748	-0.04%
2022/03/16	2	98.00	4.1	96.98	98.00	-2.1	2,722	-0.08%
2022/03/15	2	95.75	0	0.00	93.50	2	2,697	0.07%
2022/03/14	2	97.35	0	0.00	97.70	2	2,684	0.07%
2022/03/11	3	97.93	2	99.10	98.20	1	2,642	0.04%
2022/03/10	0	0.00	1	104.00	103.00	-1	2,574	-0.04%
2022/03/09	1	102.00	0	0.00	100.50	1	2,586	0.04%
2022/03/08	0	100.50	2	100.50	99.60	-2	2,604	-0.08%
2022/03/07	4	101.63	132	100.98	101.50	-128	2,589	-4.94%	大賣/鉅額交易
2022/03/04	3	106.01	1	106.00	106.00	2	2,595	0.08%
2022/03/03	0	0.00	1.1	110.10	110.00	-1.1	2,628	-0.04%
2022/03/02	2	104.25	6	105.08	107.00	-4	2,610	-0.15%
2022/03/01	1	104.00	2	105.50	106.50	-1	2,633	-0.04%
2022/02/25	1	102.00	0	0.00	101.50	1	2,676	0.04%
2022/02/24	1.1	101.06	2	101.00	101.00	-0.9	2,723	-0.03%
2022/02/22	1	105.00	0	0.00	104.50	1	2,759	0.04%
2022/02/21	2	109.00	0	0.00	109.50	2	2,769	0.07%
2022/02/17	0	109.50	3	111.33	111.50	-3	2,913	-0.10%
2022/02/16	2	109.25	0	0.00	109.00	2	2,929	0.07%
2022/02/15	3	108.50	3	108.33	107.50	0	2,937	0.00%
2022/02/14	2	109.25	0	0.00	108.50	2	2,902	0.07%
2022/02/11	6	113.83	1	114.00	113.50	5	2,876	0.17%
2022/02/10	2	117.75	2	115.75	118.00	0	2,850	0.00%
2022/02/09	6	114.08	0	0.00	114.50	6	2,845	0.21%
2022/02/07	2	114.00	0	0.00	115.00	2	2,876	0.07%
2022/01/26	0	0.00	1	116.50	116.50	-1	2,887	-0.03%
2022/01/24	100	119.31	0	0.00	118.50	100	3,051	3.28%
2022/01/21	3	117.50	1	117.50	117.00	2	3,215	0.06%
2022/01/13	0	0.00	1	121.00	119.50	-1	3,747	-0.03%
2022/01/12	2	122.75	1.4	124.48	119.00	0.7	3,707	0.02%
2022/01/10	0	0.00	1	127.50	130.50	-1	3,587	-0.03%
2022/01/07	4	130.13	0	0.00	130.50	4	3,580	0.11%
2022/01/05	5	139.80	4	140.75	138.50	1	3,510	0.03%
2022/01/03	0.1	143.50	0	0.00	143.50	0.1	3,523	0.00%
2021/12/30	0	0.00	3	142.00	142.00	-3	3,549	-0.08%
2021/12/29	0	0.00	1.1	142.45	142.00	-1.1	3,609	-0.03%
2021/12/28	1	143.00	1	142.50	143.00	0	3,672	0.00%
2021/12/24	1	142.00	2	142.00	141.50	-1	3,727	-0.03%
2021/12/23	4	139.25	1	139.50	141.00	3	3,746	0.08%
2021/12/22	1	138.50	1	137.00	139.50	0	3,769	0.00%
2021/12/21	0.2	136.50	0	0.00	137.50	0.2	3,741	0.01%
2021/12/20	3	134.00	0	0.00	133.50	3	3,731	0.08%
2021/12/17	2.1	136.50	0	0.00	137.50	2.1	3,723	0.06%
2021/12/16	0	0.00	8	142.19	142.50	-8	3,647	-0.22%
2021/12/15	1	139.50	0	0.00	140.00	1	3,687	0.03%
2021/12/14	1	142.50	0	0.00	139.50	1	3,746	0.03%
2021/12/13	1.5	145.17	1	146.50	144.00	0.5	3,887	0.01%
2021/12/10	1	143.00	0	0.00	141.50	1	4,011	0.02%
2021/12/09	3	145.33	1	147.00	144.00	2	4,040	0.05%
2021/12/08	4.1	145.65	1	148.00	145.00	3.1	4,087	0.08%
2021/12/06	0	0.00	5	144.30	144.00	-5	4,114	-0.12%
2021/12/03	0	0.00	1	145.50	146.00	-1	4,183	-0.02%
2021/12/01	1.1	146.03	0	0.00	146.50	1.1	4,262	0.02%
2021/11/30	1	149.00	2	150.00	147.00	-1	4,382	-0.02%
2021/11/29	1	146.93	0	0.00	147.00	1	4,439	0.02%
2021/11/26	3	143.17	1	144.50	145.00	2	4,498	0.04%
2021/11/25	1	148.00	4	148.50	148.00	-3	4,473	-0.07%
2021/11/24	2	149.25	0	0.00	149.00	2	4,490	0.04%
2021/11/23	0	0.00	2	153.00	151.00	-2	4,467	-0.04%
2021/11/22	5	156.80	2	155.00	156.00	3	4,482	0.07%
2021/11/19	1	157.50	1	157.50	156.00	0	4,636	0.00%
2021/11/18	0.1	159.00	1	155.50	156.00	-0.9	4,675	-0.02%
2021/11/17	2	157.25	1	156.50	157.50	1	4,698	0.02%
2021/11/16	2	153.25	1	154.00	154.50	1	4,643	0.02%
2021/11/15	1	152.00	1	152.00	151.50	0	4,594	0.00%
2021/11/12	2	153.00	4	153.50	152.50	-2	4,614	-0.04%
2021/11/11	3	151.50	0	0.00	150.00	3	4,616	0.06%
2021/11/10	36	150.31	2	151.50	151.50	34	4,664	0.73%
2021/11/09	2	148.00	1	148.50	148.50	1	4,682	0.02%
2021/11/08	0	0.00	0.2	150.00	149.00	-0.2	4,654	0.00%
2021/11/04	0	0.00	1	154.50	150.00	-1	4,693	-0.02%
2021/11/03	7	158.36	11	156.05	155.00	-4	4,630	-0.09%
2021/11/02	4	157.63	29	161.62	154.00	-25	4,621	-0.54%
2021/11/01	22	161.32	2	159.25	161.00	20	4,584	0.44%
2021/10/29	2	164.25	55	163.87	159.50	-53	4,642	-1.14%
2021/10/28	2	158.50	4	159.00	158.50	-2	4,492	-0.04%
2021/10/27	28.3	158.61	54	157.95	161.50	-25.7	4,457	-0.58%
2021/10/26	0	0.00	44	147.43	149.00	-44	4,249	-1.04%
2021/10/25	1	141.00	25	141.10	143.00	-24	4,228	-0.57%
2021/10/22	1	139.00	30	139.03	140.00	-29	4,315	-0.67%
2021/10/21	1	147.50	89	145.96	143.50	-88	4,357	-2.02%
2021/10/20	8	144.50	0	0.00	143.50	8	4,338	0.18%
2021/10/19	96	141.68	0	0.00	143.00	96	4,470	2.15%
2021/10/18	0	0.00	1	138.50	139.00	-1	4,745	-0.02%
2021/10/15	1	140.50	0	0.00	140.00	1	4,962	0.02%
2021/10/14	63	136.82	15	136.33	136.00	48	5,063	0.95%
2021/10/08	100	144.60	1	142.50	142.00	99	5,281	1.87%
2021/10/07	11	141.82	1	140.50	141.50	10	5,378	0.19%
2021/10/06	2	138.50	1	137.50	137.50	1	5,607	0.02%
2021/10/05	2	135.25	2	136.50	138.50	0	5,874	0.00%
2021/10/01	3	136.83	0	136.00	136.50	3	6,243	0.05%
2021/09/30	4	140.50	0	0.00	143.50	4	6,511	0.06%
2021/09/29	6	141.75	0	0.00	140.50	6	6,543	0.09%
2021/09/27	0	0.00	1	152.00	149.50	-1	6,785	-0.01%
2021/09/24	1	151.00	0	0.00	150.50	1	6,839	0.01%
2021/09/23	1	149.00	0	0.00	150.00	1	6,992	0.01%
2021/09/22	2	150.75	1	153.00	149.50	1	7,012	0.01%
2021/09/17	3	150.00	2	150.25	150.50	1	7,006	0.01%
2021/09/16	1	150.50	0	0.00	144.50	1	7,056	0.01%
2021/09/15	4	147.75	0	0.00	150.00	4	7,098	0.06%
2021/09/13	3	157.00	0	0.00	157.00	3	7,067	0.04%
2021/09/09	1	166.50	0	0.00	165.00	1	7,066	0.01%
2021/09/08	0	0.00	1	164.50	164.00	-1	7,095	-0.01%
2021/09/07	1	170.00	2	165.00	165.00	-1	7,193	-0.01%
2021/09/06	2	170.50	0	0.00	172.00	2	7,207	0.03%
2021/09/03	4	177.13	1	176.00	174.00	3	7,311	0.04%
2021/09/01	2	173.50	11.2	172.79	175.00	-9.2	7,580	-0.12%
2021/08/31	0	0.00	2	169.00	168.50	-2	7,481	-0.03%
2021/08/30	5	168.10	0	0.00	166.00	5	7,499	0.07%
2021/08/26	10	171.80	1.1	166.32	170.50	8.9	7,514	0.12%
2021/08/25	2.1	167.86	4	169.13	170.00	-1.9	7,537	-0.03%
2021/08/24	1	155.12	3	159.33	162.00	-2	7,398	-0.03%
2021/08/23	0	0.00	2	153.00	155.00	-2	7,405	-0.03%
2021/08/19	0	0.00	2	145.75	144.50	-2	7,559	-0.03%
2021/08/18	1	146.00	0	0.00	150.00	1	7,845	0.01%
2021/08/17	1	144.00	1	144.50	145.50	0	7,965	0.00%
2021/08/16	1	144.50	0	0.00	147.50	1	7,970	0.01%
2021/08/13	1	149.00	0	0.00	145.00	1	7,943	0.01%
2021/08/12	0	0.00	1.3	153.08	153.50	-1.3	7,946	-0.02%
2021/08/11	2	153.75	0	0.00	152.00	2	8,010	0.02%
2021/08/10	1.8	155.16	0	0.00	154.00	1.8	8,085	0.02%
2021/08/09	0	0.00	1	159.50	158.50	-1	8,142	-0.01%
2021/08/06	2	165.00	2	163.00	162.50	0	8,227	0.00%
2021/08/05	1	162.00	0	0.00	163.50	1	8,291	0.01%
2021/08/04	3.1	165.20	1	165.00	165.50	2.1	8,341	0.03%
2021/08/03	4	162.63	3	161.00	162.00	1	8,289	0.01%
2021/08/02	1.5	163.00	0	0.00	161.50	1.5	8,306	0.02%
2021/07/30	3	168.00	0	0.00	164.00	3	8,322	0.04%
2021/07/28	1	165.50	2.2	166.25	165.00	-1.2	8,391	-0.01%
2021/07/27	2	174.25	1	179.50	169.50	1	8,463	0.01%
2021/07/26	0	0.00	1	176.50	177.50	-1	8,524	-0.01%
2021/07/23	5.1	181.00	2	185.75	176.00	3.1	8,542	0.04%
2021/07/22	7.1	184.86	3.1	183.61	183.50	4.1	8,500	0.05%
2021/07/21	2	183.29	11	184.05	187.50	-9	8,323	-0.11%
2021/07/19	0	0.00	2	181.25	181.00	-2	8,090	-0.02%
2021/07/16	6	182.83	0	0.00	178.00	6	8,076	0.07%
2021/07/15	6	186.92	5	184.50	186.00	1	8,031	0.01%
2021/07/14	1	185.00	3	184.33	187.00	-2	7,974	-0.03%
2021/07/13	13	187.62	12	184.33	181.50	1	7,875	0.01%
2021/07/12	8	185.74	10.1	183.96	187.00	-2.1	7,644	-0.03%
2021/07/09	4	171.38	6	173.42	171.00	-2	7,354	-0.03%
2021/07/08	3.5	169.21	2	167.50	170.00	1.5	7,228	0.02%
2021/07/07	1	168.50	3	167.67	167.50	-2	7,034	-0.03%
2021/07/05	1	163.00	1	161.50	161.50	0	6,856	0.00%
2021/07/02	1	151.50	6	157.83	160.50	-5	6,846	-0.07%
2021/06/30	5	158.50	7	157.50	155.50	-2	6,981	-0.03%
2021/06/29	1	156.50	7	156.57	154.00	-6	6,883	-0.09%
2021/06/28	3	156.00	0	0.00	156.50	3	6,977	0.04%
2021/06/25	3	158.00	1	158.50	155.00	2	6,965	0.03%
2021/06/24	4	155.13	8	157.63	155.50	-4	6,906	-0.06%
2021/06/23	3	151.83	7	152.00	152.00	-4	6,737	-0.06%
2021/06/22	1	148.50	0	0.00	148.50	1	6,674	0.01%
2021/06/21	2	149.00	8	148.31	149.50	-6	6,650	-0.09%
2021/06/18	5.1	150.89	1	151.00	149.00	4.1	6,656	0.06%
2021/06/17	1	146.00	3	149.67	151.00	-2	6,696	-0.03%
2021/06/16	4	153.75	6	150.92	148.50	-2	6,684	-0.03%
2021/06/15	21	149.33	18	150.97	151.00	3	6,544	0.05%
2021/06/11	10	148.95	9	147.22	147.00	1	6,582	0.02%
2021/06/10	13	148.12	19	148.50	147.00	-6	6,566	-0.09%
2021/06/09	1	141.00	2	140.75	141.00	-1	6,218	-0.02%
2021/06/07	2	138.00	1	139.00	138.50	1	6,302	0.02%
2021/06/04	1	138.50	1	140.00	140.00	0	6,304	0.00%
2021/06/03	1	137.50	1	137.50	137.50	0	6,390	0.00%
2021/06/02	3	138.50	4	137.50	136.00	-1	6,376	-0.02%
2021/06/01	0	0.00	2.2	142.82	143.00	-2.2	6,310	-0.03%
2021/05/28	6	139.83	7	141.21	141.50	-1	6,278	-0.02%
2021/05/27	5	138.40	2	140.50	138.00	3	6,266	0.05%
2021/05/26	1	138.50	2	139.25	135.50	-1	6,186	-0.02%
2021/05/25	3	132.83	7	133.29	135.00	-4	5,925	-0.07%
2021/05/24	2	121.00	2	121.00	123.00	0	5,848	0.00%
2021/05/20	2	120.69	2	122.25	117.00	0	5,981	0.00%
2021/05/19	3	120.50	2	120.00	121.50	1	6,021	0.02%
2021/05/18	2	120.00	2	120.00	123.00	0	6,011	0.00%
2021/05/17	2	116.00	6	116.42	117.00	-4	6,035	-0.07%
2021/05/14	2	115.00	0	0.00	116.00	2	6,001	0.03%
2021/05/13	1	118.00	0	0.00	121.50	1	6,052	0.02%
2021/05/11	1	123.00	1	119.00	119.00	0	6,303	0.00%
2021/05/07	3.2	131.81	3	131.67	134.50	0.2	6,490	0.00%
2021/05/06	1	126.50	0	0.00	124.00	1	6,531	0.02%
2021/05/05	1.1	130.85	1.1	126.64	127.00	0	6,646	0.00%
2021/05/04	10	129.80	5	128.80	129.00	5	6,867	0.07%
2021/05/03	10	145.70	4.1	143.38	141.50	5.9	7,454	0.08%
2021/04/29	3	157.00	0	0.00	156.00	3	7,692	0.04%
2021/04/28	3	159.50	3	160.33	158.00	0	7,845	0.00%
2021/04/27	2	157.75	2	157.50	159.00	0	7,982	0.00%
2021/04/23	0	0.00	1	153.00	152.00	-1	8,168	-0.01%
2021/04/22	1.1	150.12	4	151.50	148.50	-3	8,232	-0.04%
2021/04/20	1	159.50	2	158.75	159.00	-1	8,825	-0.01%
2021/04/19	0	0.00	2	156.00	158.00	-2	9,012	-0.02%
2021/04/14	4	152.25	0	0.00	155.00	4	9,509	0.04%
2021/04/13	3	159.67	3.1	161.13	158.50	-0.1	9,638	0.00%
2021/04/09	1	164.50	0	0.00	164.00	1	9,762	0.01%
2021/04/08	2	167.50	12	168.38	166.50	-10	9,878	-0.10%
2021/04/07	1	163.00	47	167.84	165.50	-46	9,876	-0.47%
2021/04/06	1	155.04	2	155.00	157.00	-1	9,798	-0.01%
2021/04/01	2	157.00	1	157.00	153.00	1	10,358	0.01%
2021/03/31	4	154.13	8.2	154.11	156.00	-4.2	10,433	-0.04%
2021/03/30	2	148.00	3	148.33	149.00	-1	10,451	-0.01%
2021/03/29	0	0.00	0.2	147.50	147.50	-0.2	10,529	0.00%
2021/03/26	2.2	143.55	0	0.00	145.50	2.2	10,544	0.02%
2021/03/25	1	142.50	0	0.00	141.00	1	10,589	0.01%
2021/03/24	1	145.00	1	143.50	142.50	0	10,613	0.00%
2021/03/23	0	0.00	3	141.83	142.50	-3	10,681	-0.03%
2021/03/22	5	141.20	5	141.10	141.00	0	10,744	0.00%
2021/03/19	0	146.50	0	0.00	144.50	0	10,707	0.00%
2021/03/18	2	147.75	0	0.00	148.00	2	10,725	0.02%
2021/03/17	2	147.50	1	150.50	146.00	1	10,821	0.01%
2021/03/16	1	144.50	0	0.00	146.50	1	10,811	0.01%
2021/03/15	2	148.25	5	149.50	147.50	-3	10,953	-0.03%
2021/03/12	5	153.50	1	151.00	152.00	4	10,983	0.04%
2021/03/11	4	149.50	1	148.50	150.50	3	11,073	0.03%
2021/03/09	1	146.00	0.1	146.50	149.50	0.9	11,559	0.01%
2021/03/08	0	0.00	2	159.00	152.50	-2	12,197	-0.02%
2021/03/05	1	154.00	1	157.00	156.50	0	12,262	0.00%
2021/03/04	2	159.04	0	0.00	158.00	2	12,337	0.02%
2021/03/03	1	158.97	0	0.00	163.00	1	12,440	0.01%
2021/02/26	12	160.42	0	0.00	159.50	12	12,899	0.09%
2021/02/25	0	0.00	4	167.25	166.00	-4	12,939	-0.03%
2021/02/24	4.1	169.60	3	171.67	166.50	1.1	13,244	0.01%
2021/02/23	12	167.21	2	168.01	167.50	10	13,435	0.07%
2021/02/22	2	170.51	6	170.92	171.00	-4	13,582	-0.03%
2021/02/19	24	166.17	2	165.75	167.00	22	13,916	0.16%
2021/02/18	0	164.00	1	163.00	164.50	-1	14,899	-0.01%
2021/02/17	12	162.71	1	165.00	164.50	11	15,466	0.07%
2021/02/05	0	0.00	1.1	159.97	156.00	-1.1	15,559	-0.01%
2021/02/04	2.1	156.06	1	158.50	159.50	1.1	15,583	0.01%
2021/02/03	7	169.71	2	171.25	163.00	5	15,439	0.03%
2021/02/02	3	160.17	6.1	162.30	168.00	-3.1	15,199	-0.02%
2021/02/01	1	150.50	6	151.58	155.50	-5	15,066	-0.03%
2021/01/29	4	158.25	2	165.75	155.00	2	14,987	0.01%
2021/01/28	3.1	161.34	6	162.75	160.00	-2.9	14,856	-0.02%
2021/01/27	9	166.28	6	166.17	166.50	3	14,893	0.02%
2021/01/26	4	166.88	3	169.67	163.00	1	14,728	0.01%
2021/01/25	19.2	169.42	13	171.81	167.00	6.2	14,401	0.04%
2021/01/22	8	158.44	10	163.05	166.00	-2	13,660	-0.01%
2021/01/21	1	152.00	6.1	151.18	151.00	-5.1	13,328	-0.04%
2021/01/20	5.1	149.48	8	149.81	146.50	-2.9	13,151	-0.02%
2021/01/19	5	149.10	12.3	149.36	150.00	-7.3	12,974	-0.06%
2021/01/18	3	140.83	0	0.00	142.50	3	12,790	0.02%
2021/01/15	1	142.00	0	0.00	142.50	1	12,768	0.01%
2021/01/14	12.2	149.07	7	149.21	146.00	5.2	12,692	0.04%
2021/01/13	9	145.94	15	147.40	149.00	-6	12,473	-0.05%
2021/01/12	5.1	143.46	8	142.63	140.00	-2.9	12,074	-0.02%
2021/01/11	24	141.71	46	142.67	144.50	-22	11,881	-0.19%
2021/01/08	0	0.00	1	133.50	134.00	-1	11,457	-0.01%
2021/01/07	5	132.90	1	134.50	132.50	4	11,486	0.03%
2021/01/06	5.2	140.83	7	138.93	133.50	-1.8	11,728	-0.02%
2021/01/05	9	136.44	0	0.00	138.50	9	11,645	0.08%
2021/01/04	11	135.86	11	135.64	138.50	0	11,776	0.00%
2020/12/31	19	139.53	29	136.84	135.00	-10	11,690	-0.09%
2020/12/30	8	137.88	4	137.63	137.00	4	11,732	0.03%
2020/12/29	12	136.63	2	138.25	136.50	10	11,841	0.08%
2020/12/28	20	136.38	34.1	137.03	138.00	-14.1	11,835	-0.12%
2020/12/25	13	129.38	10	130.60	131.00	3	11,339	0.03%
2020/12/24	3	128.83	6	129.25	127.00	-3	11,406	-0.03%
2020/12/23	8	125.19	11	126.91	128.00	-3	11,591	-0.03%
2020/12/22	4	125.00	3	125.33	122.00	1	11,699	0.01%
2020/12/21	0	0.00	8	125.25	126.00	-8	11,830	-0.07%
2020/12/18	2	123.75	3	125.17	123.00	-1	11,962	-0.01%
2020/12/17	4	124.63	4	125.13	125.50	0	12,014	0.00%
2020/12/16	2	125.00	6	123.83	123.50	-4	12,000	-0.03%
2020/12/15	1	119.00	1	119.00	119.00	0	12,041	0.00%
2020/12/14	7	121.93	2	122.25	121.00	5	12,254	0.04%
2020/12/11	8	121.00	1	120.50	121.50	7	12,564	0.06%
2020/12/10	3	124.50	5	124.50	125.00	-2	12,969	-0.02%
2020/12/09	10	129.05	6	129.17	128.50	4	13,476	0.03%
2020/12/08	12	123.92	1	124.00	124.50	11	13,588	0.08%
2020/12/07	6	123.83	17	123.41	123.00	-11	13,556	-0.08%
2020/12/04	14	128.29	6	127.83	129.00	8	13,392	0.06%
2020/12/03	36	130.69	10	129.25	128.00	26	13,218	0.20%
2020/12/02	16	129.28	27.2	130.12	131.00	-11.2	12,834	-0.09%
2020/12/01	3	121.33	10	122.45	123.50	-7	12,089	-0.06%
2020/11/30	5	122.40	3	122.50	121.50	2	12,080	0.02%
2020/11/27	7	122.86	20	124.00	122.00	-13	11,996	-0.11%
2020/11/26	43	124.24	18	123.50	124.50	25	11,870	0.21%
2020/11/25	8	119.38	11	120.32	117.00	-3	11,431	-0.03%
2020/11/24	0	0.00	1	120.50	120.50	-1	11,304	-0.01%
2020/11/23	12	125.13	6	126.42	122.00	6	11,216	0.05%
2020/11/20	5	122.00	9	121.61	126.00	-4	10,951	-0.04%
2020/11/19	13	122.12	12.4	121.15	121.00	0.6	10,676	0.01%
2020/11/18	9	121.28	15	120.27	121.50	-6	10,487	-0.06%
2020/11/17	33	122.12	37	122.04	118.50	-4	10,075	-0.04%
2020/11/16	5	117.00	16	117.47	119.00	-11	9,131	-0.12%
2020/11/13	3	108.17	19.2	107.87	108.50	-16.2	8,563	-0.19%
2020/11/12	3	104.67	7	104.21	104.50	-4	8,433	-0.05%
2020/11/11	1	101.50	1	102.50	102.50	0	8,359	0.00%
2020/11/10	4	101.75	2	101.75	100.50	2	8,369	0.02%
2020/11/09	2	103.75	1	104.00	104.00	1	8,364	0.01%
2020/11/06	3	103.33	2	103.50	103.00	1	8,358	0.01%
2020/11/05	2	102.25	6	102.00	103.00	-4	8,347	-0.05%
2020/11/04	2	103.50	8	103.13	102.50	-6	8,368	-0.07%
2020/11/03	1	101.00	1	101.00	100.50	0	8,487	0.00%
2020/11/02	1	98.30	2	97.60	99.50	-1	8,522	-0.01%
2020/10/30	2	99.50	0	0.00	98.50	2	8,509	0.02%
2020/10/29	4	99.83	2	100.00	100.50	2	8,513	0.02%
2020/10/28	2	103.00	0	0.00	102.00	2	8,516	0.02%
2020/10/26	2	103.25	0	0.00	102.00	2	8,498	0.02%
2020/10/23	0	0.00	1	103.50	104.00	-1	8,564	-0.01%
2020/10/22	1	102.50	10	100.50	101.00	-9	8,547	-0.11%
2020/10/21	1	103.00	0	0.00	102.50	1	8,582	0.01%
2020/10/19	0	0.00	1	103.00	103.00	-1	8,628	-0.01%
2020/10/16	0	0.00	1	102.50	101.00	-1	8,639	-0.01%
2020/10/15	2	103.50	1	103.50	103.50	1	8,629	0.01%
2020/10/14	11	108.00	28.1	108.15	105.00	-17.1	8,754	-0.19%
2020/10/13	22	105.55	7.2	104.31	106.00	14.9	8,527	0.17%
2020/10/12	3.1	105.18	7	104.50	106.00	-4	8,498	-0.05%
2020/10/08	4.1	101.74	14	101.68	101.00	-9.9	8,424	-0.12%
2020/10/07	23	104.72	5	105.20	102.50	18	8,470	0.21%
2020/10/06	15	104.77	8	104.69	104.50	7	8,478	0.08%
2020/10/05	16	101.88	16	102.44	103.50	0	8,798	0.00%
2020/09/30	3	100.80	5	101.10	101.50	-2	9,160	-0.02%
2020/09/29	9	100.64	4	100.75	101.00	5	9,258	0.05%
2020/09/28	8	101.28	17	100.42	102.00	-9	9,259	-0.10%
2020/09/25	10	95.36	7	97.03	94.60	3	9,281	0.03%
2020/09/24	2	98.30	3.1	97.91	97.10	-1.1	9,450	-0.01%
2020/09/23	7	99.94	5	100.80	102.00	2	9,534	0.02%
2020/09/22	1	96.00	2	97.40	98.00	-1	9,348	-0.01%
2020/09/21	4	98.98	0	0.00	97.40	4	9,295	0.04%
2020/09/18	7	99.24	1	98.60	98.60	6	9,229	0.07%
2020/09/17	14	101.39	9	101.22	100.00	5	9,114	0.05%
2020/09/16	11	101.03	22	101.91	100.00	-11	8,922	-0.12%
2020/09/15	11.1	99.82	47.2	99.73	102.00	-36.1	8,637	-0.42%
2020/09/14	26.5	99.24	21	99.70	96.70	5.5	8,137	0.07%
2020/09/11	12.1	92.67	16	92.74	95.30	-4	7,562	-0.05%
2020/09/10	11	89.88	12	89.59	89.20	-1	7,233	-0.01%
2020/09/09	0.1	89.10	1	88.60	89.00	-1	7,201	-0.01%
2020/09/08	2	87.55	0	0.00	88.20	2	7,241	0.03%
2020/09/07	2	88.45	5	88.70	87.40	-3	7,315	-0.04%
2020/09/04	4	86.83	8	86.50	87.40	-4	7,363	-0.05%
2020/09/03	18	89.78	14	89.46	88.00	4	7,371	0.05%
2020/08/31	2	87.15	0	0.00	86.30	2	7,492	0.03%
2020/08/28	4	86.93	0	0.00	87.20	4	7,879	0.05%
2020/08/27	2	89.90	12	88.41	88.10	-10	7,968	-0.13%
2020/08/26	20	87.63	5	89.30	89.50	15	8,010	0.19%
2020/08/25	0	0.00	2	85.00	85.00	-2	7,989	-0.03%
2020/08/21	4	82.53	1	84.00	84.50	3	8,076	0.04%
2020/08/20	5	83.50	2	82.75	81.50	3	8,083	0.04%
2020/08/19	4	87.70	4	86.93	86.20	0	8,041	0.00%
2020/08/18	11	89.16	10	89.32	88.80	1	8,071	0.01%
2020/08/17	1	92.10	2	91.80	91.70	-1	8,058	-0.01%
2020/08/14	2	92.05	3	92.27	92.60	-1	8,104	-0.01%
2020/08/13	4	92.83	3	92.47	91.60	1	8,157	0.01%
2020/08/12	8	93.04	3	93.27	93.10	5	8,303	0.06%
2020/08/11	2	96.40	6	94.92	94.60	-4	8,348	-0.05%
2020/08/10	6	96.93	1	98.70	96.10	5	8,378	0.06%
2020/08/07	27	100.04	14	100.39	98.50	13	8,401	0.15%
2020/08/05	10.1	97.61	5	97.68	97.50	5.1	8,329	0.06%
2020/08/04	2	96.65	9	96.29	96.60	-7	8,709	-0.08%
2020/08/03	8	97.08	6	96.18	96.10	2	9,128	0.02%
2020/07/31	7	95.17	10	94.60	97.20	-3	9,216	-0.03%
2020/07/30	3	94.20	2	94.40	94.50	1	9,312	0.01%
2020/07/29	9	93.00	3	92.63	93.80	6	9,369	0.06%
2020/07/28	6	94.27	5	95.84	91.90	1	9,396	0.01%
2020/07/27	10	96.64	0	0.00	95.90	10	9,428	0.11%
2020/07/24	4	97.90	4	97.13	96.10	0	9,679	0.00%
2020/07/23	4	98.90	3	98.80	98.60	1	9,680	0.01%
2020/07/22	5	98.90	6	98.50	99.10	-1	9,783	-0.01%
2020/07/21	1.1	96.65	2	97.10	97.70	-1	9,763	-0.01%
2020/07/20	3	96.60	0	0.00	95.40	3	9,771	0.03%
2020/07/17	7.1	98.28	10	98.72	97.20	-3	9,794	-0.03%
2020/07/16	4.1	97.17	2	96.60	96.30	2.1	9,711	0.02%
2020/07/15	6	97.73	8	96.29	96.00	-2	9,738	-0.02%
2020/07/14	10	99.58	12	98.19	97.70	-2	9,932	-0.02%
2020/07/13	6	101.75	8.1	100.95	102.00	-2.1	9,837	-0.02%
2020/07/10	18	103.94	27	102.11	101.00	-9	9,772	-0.09%
2020/07/09	41.1	109.19	49	108.92	107.00	-8	9,605	-0.08%
2020/07/08	46.1	105.23	52	106.58	110.50	-5.9	9,125	-0.06%
2020/07/07	15	100.65	22.2	101.13	101.00	-7.2	8,593	-0.08%
2020/07/06	10.1	100.71	9	100.48	101.00	1.1	8,494	0.01%
2020/07/03	52	100.72	27	100.00	98.20	25	8,424	0.30%
2020/07/02	13	98.66	21	99.19	99.10	-8	8,282	-0.10%
2020/07/01	6.1	94.89	14	94.57	95.60	-8	7,965	-0.10%
2020/06/30	2	89.90	1	90.50	90.50	1	7,750	0.01%
2020/06/29	3	90.34	3	90.37	90.60	0	7,847	0.00%
2020/06/24	1	92.20	1	93.40	91.90	0	7,896	0.00%
2020/06/23	3	92.63	2	93.50	92.20	1	8,098	0.01%
2020/06/22	2	93.70	0	0.00	93.40	2	8,226	0.02%
2020/06/19	6	94.33	1.7	94.05	93.40	4.3	8,300	0.05%
2020/06/18	4.1	92.88	5	93.02	93.10	-1	8,361	-0.01%
2020/06/17	3.1	92.31	5	93.50	93.00	-2	8,467	-0.02%
2020/06/16	3.1	93.30	7	92.53	93.30	-4	8,585	-0.05%
2020/06/15	1.1	91.43	1	91.90	89.90	0.1	8,755	0.00%
2020/06/12	3.1	88.14	1	89.20	91.40	2.1	8,897	0.02%
2020/06/11	6.2	92.18	7	93.30	90.10	-0.8	9,037	-0.01%
2020/06/10	2.1	94.39	1	94.20	94.50	1.1	9,128	0.01%
2020/06/09	4	93.38	4	93.73	93.70	0	9,272	0.00%
2020/06/08	4	94.38	4	94.25	93.00	0	9,412	0.00%
2020/06/05	3	93.93	8	94.05	94.00	-5	9,435	-0.05%
2020/06/04	6	93.98	8	94.44	93.50	-2	9,492	-0.02%
2020/06/03	38.1	95.65	43	95.41	93.70	-4.9	9,494	-0.05%
2020/06/02	4	92.53	9	92.82	91.10	-5	9,284	-0.05%
2020/06/01	6	91.60	8.1	91.53	91.90	-2.1	9,379	-0.02%
2020/05/29	0	0.00	4	88.28	90.80	-4	9,702	-0.04%
2020/05/28	2	88.40	4	89.15	87.80	-2	9,720	-0.02%
2020/05/27	5	89.00	3	88.83	88.80	2	9,788	0.02%
2020/05/26	5	88.74	6	88.92	88.50	-1	9,806	-0.01%
2020/05/25	3	85.93	4	86.90	88.80	-1	9,789	-0.01%
2020/05/22	8.1	86.40	4	87.20	85.90	4.1	9,781	0.04%
2020/05/21	3	87.00	8	87.14	88.80	-5	9,752	-0.05%
2020/05/20	12	85.58	8	85.64	85.30	4	9,695	0.04%
2020/05/19	14	86.44	7	86.64	86.70	7	9,667	0.07%
2020/05/18	10	88.27	0	0.00	85.80	10	9,616	0.10%
2020/05/15	4	91.35	1	91.10	91.10	3	9,483	0.03%
2020/05/14	2	93.00	3	94.13	92.30	-1	9,493	-0.01%
2020/05/13	3	93.77	1	93.20	95.30	2	9,489	0.02%
2020/05/12	18	94.72	9	94.92	93.40	9	9,548	0.09%
2020/05/11	15	98.62	22.2	99.30	97.50	-7.1	9,540	-0.07%
2020/05/08	13.6	94.24	19.2	94.84	96.10	-5.6	9,189	-0.06%
2020/05/07	12	90.68	15	90.88	91.40	-3	8,821	-0.03%
2020/05/06	19	90.06	20	90.08	89.00	-1	8,781	-0.01%
2020/05/05	13	89.68	6	89.05	88.50	7	8,759	0.08%
2020/05/04	4	88.53	5	88.80	88.50	-1	9,065	-0.01%
2020/04/30	12	91.89	4	92.48	90.60	8	9,148	0.09%
2020/04/29	13.1	92.06	14	93.10	91.50	-0.9	9,139	-0.01%
2020/04/28	5	89.66	10	89.51	89.80	-5	8,958	-0.06%
2020/04/27	21	89.59	19.1	88.75	88.70	1.9	9,014	0.02%
2020/04/24	1.1	87.60	1	86.80	87.60	0.1	8,918	0.00%
2020/04/23	3	87.33	4.1	88.06	87.00	-1.1	8,920	-0.01%
2020/04/22	9	85.77	7.1	86.41	87.50	1.9	8,959	0.02%
2020/04/21	2	88.35	2	86.20	86.10	0	8,978	0.00%
2020/04/20	10	87.31	4	87.55	87.90	6	9,018	0.07%
2020/04/17	21	90.76	19	90.57	88.10	2	8,971	0.02%
2020/04/16	0	0.00	6	87.80	87.80	-6	8,827	-0.07%
2020/04/15	5	87.82	7	88.19	87.80	-2	8,853	-0.02%
2020/04/13	3	84.87	4	84.93	85.30	-1	9,083	-0.01%
2020/04/10	7	87.31	5	86.70	86.20	2	9,123	0.02%
2020/04/09	5	87.72	1	87.40	86.50	4	9,195	0.04%
2020/04/08	5	90.72	8.2	89.82	89.60	-3.2	9,340	-0.03%
2020/04/07	5.1	87.06	9	86.96	87.30	-3.9	9,232	-0.04%
2020/04/06	4.8	79.84	7	80.44	81.20	-2.2	9,085	-0.02%
2020/04/01	3	78.40	0	0.00	79.50	3	9,076	0.03%
2020/03/31	1	78.00	2	79.95	77.90	-1	9,050	-0.01%
2020/03/30	1	77.60	0	0.00	78.40	1	9,000	0.01%
2020/03/27	7	78.26	6	77.07	75.70	1	8,991	0.01%
2020/03/26	7	74.47	7	73.49	75.70	0	8,840	0.00%
2020/03/25	10	75.00	8	75.45	75.70	2	8,754	0.02%
2020/03/24	4.1	68.44	8	69.44	69.80	-4	8,674	-0.05%
2020/03/23	3	61.50	6	61.57	63.80	-3	8,641	-0.03%
2020/03/20	9	62.24	31	63.03	63.30	-22	8,804	-0.25%
2020/03/19	11	58.93	8	59.73	57.60	3	8,700	0.03%
2020/03/18	14	70.55	5	70.74	64.00	9	8,591	0.10%
2020/03/17	4	74.20	6	74.25	70.50	-2	8,513	-0.02%
2020/03/16	4.1	78.18	0	0.00	75.60	4.1	8,509	0.05%
2020/03/13	4	80.15	3	81.10	83.50	1	8,405	0.01%
2020/03/12	6.1	86.94	7	87.47	87.70	-0.9	8,233	-0.01%
2020/03/11	3	94.83	1	97.00	92.40	2	8,168	0.02%
2020/03/10	7	93.90	4	91.43	95.90	3	8,272	0.04%
2020/03/09	15	96.11	11	96.73	92.40	4	8,457	0.05%
2020/03/06	5	99.64	17	99.88	98.60	-12	8,419	-0.14%
2020/03/05	6	99.78	10	99.52	99.60	-4	8,434	-0.05%
2020/03/04	23	98.57	38	98.66	96.80	-15	8,409	-0.18%
2020/03/03	3	96.33	6	96.68	95.70	-3	8,435	-0.04%
2020/03/02	3	86.70	4	88.98	94.40	-1	8,804	-0.01%
2020/02/27	6	93.55	5	94.98	90.00	1	9,012	0.01%
2020/02/26	1	96.30	4	96.78	96.00	-3	8,934	-0.03%
2020/02/25	8	96.50	3	97.13	97.80	5	8,892	0.06%
2020/02/24	8	95.81	0	0.00	95.00	8	8,833	0.09%
2020/02/21	2	97.15	3	97.37	97.80	-1	8,794	-0.01%
2020/02/20	0	0.00	2	98.80	97.60	-2	8,782	-0.02%
2020/02/19	13	97.82	0	0.00	97.70	13	8,733	0.15%
2020/02/18	5	98.40	4	97.40	96.50	1	8,702	0.01%
2020/02/17	5	97.46	12	97.56	97.20	-7	8,639	-0.08%
2020/02/14	3.1	100.27	1	100.50	99.90	2.1	8,553	0.02%
2020/02/13	8.1	102.55	10	101.55	100.00	-2	8,543	-0.02%
2020/02/12	23.1	102.41	19	102.00	101.00	4.1	8,589	0.05%
2020/02/11	1	99.30	2	97.75	99.70	-1	8,629	-0.01%
2020/02/10	3	96.47	4	96.20	95.40	-1	8,773	-0.01%
2020/02/07	5	99.14	3	100.17	97.00	2	9,047	0.02%
2020/02/06	9	99.11	9	99.43	100.50	0	9,113	0.00%
2020/02/05	10.1	98.88	14	100.39	97.80	-4	9,034	-0.04%
2020/02/04	7	96.13	3	95.90	96.40	4	8,705	0.05%
2020/02/03	15	92.07	20	91.91	94.90	-5	8,610	-0.06%
2020/01/31	8.1	90.54	3	90.33	91.20	5.1	8,511	0.06%
2020/01/30	5	88.78	0	0.00	87.30	5	8,531	0.06%
2020/01/20	0	0.00	1	95.50	96.90	-1	8,456	-0.01%
2020/01/17	6.1	94.75	4	95.80	94.50	2.1	8,431	0.02%
2020/01/16	7	94.53	4	94.48	95.30	3	8,427	0.04%
2020/01/15	4	96.15	6	96.05	95.80	-2	8,401	-0.02%
2020/01/14	2	94.05	3	94.63	95.20	-1	8,835	-0.01%
2020/01/13	1	90.30	0	0.00	90.70	1	9,053	0.01%
2020/01/10	6	89.23	1	90.00	89.30	5	9,268	0.05%
2020/01/09	2	91.45	0	0.00	91.80	2	9,510	0.02%
2020/01/08	7	93.21	3	92.17	90.20	4	10,031	0.04%
2020/01/07	4	98.45	0	0.00	97.60	4	10,026	0.04%
2020/01/06	2	100.75	2	102.50	100.00	0	10,400	0.00%
2020/01/03	1	105.50	2	101.50	101.50	-1	10,881	-0.01%
2020/01/02	2.1	102.59	8	104.69	105.00	-6	11,064	-0.05%
2019/12/31	4	99.25	2	99.25	99.50	2	10,948	0.02%
2019/12/30	4	99.83	6	99.67	99.00	-2	11,076	-0.02%
2019/12/27	6	101.83	6	101.42	101.50	0	11,597	0.00%
2019/12/26	2	99.85	2	100.05	100.00	0	11,658	0.00%
2019/12/25	4	99.78	3	99.00	100.00	1	11,688	0.01%
2019/12/24	8	98.76	15	99.53	98.30	-7	11,747	-0.06%
2019/12/23	5	102.88	0	0.00	99.90	5	11,804	0.04%
2019/12/20	5	104.20	1	104.00	103.50	4	11,897	0.03%
2019/12/19	4	104.63	1	106.50	105.50	3	12,162	0.02%
2019/12/18	9	107.89	10	106.10	106.00	-1	12,220	-0.01%
2019/12/17	7	109.79	6	109.67	109.50	1	12,325	0.01%
2019/12/16	2	104.75	0	0.00	104.50	2	12,218	0.02%
2019/12/13	2	105.50	8	106.38	104.50	-6	12,755	-0.05%
2019/12/12	0.1	105.00	4	104.38	104.50	-4	13,105	-0.03%
2019/12/11	9	104.72	6	104.75	104.00	3	13,238	0.02%
2019/12/10	6	102.33	1	102.50	102.00	5	13,436	0.04%
2019/12/09	1	103.50	1	106.50	103.50	0	13,574	0.00%
2019/12/06	9	105.67	3	104.83	105.50	6	13,831	0.04%
2019/12/05	5	105.10	1	104.00	104.00	4	14,405	0.03%
2019/12/04	4	107.25	3	109.50	107.50	1	14,663	0.01%
2019/12/03	3	107.83	8	107.06	108.50	-5	14,865	-0.03%
2019/12/02	3	106.00	0	0.00	106.00	3	15,401	0.02%
2019/11/29	32	111.80	1	111.50	111.50	31	15,404	0.20%
2019/11/28	9	113.44	26	115.81	112.00	-17	15,298	-0.11%
2019/11/27	12	111.25	8	111.31	111.00	4	14,921	0.03%
2019/11/26	5	104.50	21	107.60	108.50	-16	14,529	-0.11%
2019/11/25	3	98.17	1	99.00	98.90	2	14,310	0.01%
2019/11/22	1	94.20	0	0.00	97.40	1	14,415	0.01%
2019/11/21	0	0.00	1	93.50	94.20	-1	14,551	-0.01%
2019/11/20	1	96.20	1	92.80	94.20	0	14,664	0.00%
2019/11/19	2	99.20	3	97.60	97.50	-1	14,688	-0.01%
2019/11/18	12	99.90	1	103.00	101.00	11	14,718	0.07%
2019/11/15	0	0.00	1	99.80	99.90	-1	14,824	-0.01%
2019/11/13	2	101.25	5	101.80	102.00	-3	14,962	-0.02%
2019/11/12	1	97.00	2	97.95	98.10	-1	15,137	-0.01%
2019/11/11	5.1	104.29	2	104.75	103.00	3.1	15,473	0.02%
2019/11/08	20	109.45	1	110.50	108.50	19	15,364	0.12%
2019/11/07	21	111.14	5	111.70	109.50	16	15,210	0.11%
2019/11/06	2	117.25	2	119.50	115.00	0	15,132	0.00%
2019/11/05	5	123.40	9	120.83	124.00	-4	14,872	-0.03%
2019/11/04	2	115.25	3	115.00	115.00	-1	14,941	-0.01%
2019/11/01	4	113.25	6	112.00	114.50	-2	15,078	-0.01%
2019/10/31	4	107.88	1	107.50	108.50	3	15,118	0.02%
2019/10/30	2	110.50	4	109.75	112.00	-2	15,199	-0.01%
2019/10/29	5	111.00	3	109.17	109.50	2	15,252	0.01%
2019/10/28	1	115.50	4	117.13	116.50	-3	15,252	-0.02%
2019/10/25	1.1	113.52	2	114.50	113.50	-1	15,235	-0.01%
2019/10/24	2.1	115.31	0	0.00	115.50	2.1	15,301	0.01%
2019/10/23	5.1	116.49	6	115.83	115.00	-0.9	15,372	-0.01%
2019/10/22	11	119.50	14	119.43	119.00	-3	15,430	-0.02%
2019/10/21	15	111.17	18	111.17	113.00	-3	15,094	-0.02%
2019/10/18	26	109.85	23	108.48	108.00	3	15,045	0.02%
2019/10/17	8	105.50	19	106.34	110.00	-11	15,039	-0.07%
2019/10/16	31	105.69	9	105.89	100.50	22	14,737	0.15%
2019/10/15	6	105.33	7	106.50	106.00	-1	14,272	-0.01%
2019/10/14	11	106.91	12	107.67	107.50	-1	14,100	-0.01%
2019/10/09	11	95.97	21	96.76	100.50	-10	13,740	-0.07%
2019/10/08	21	90.84	27	90.30	91.40	-6	13,266	-0.05%
2019/10/07	8	88.28	7	88.90	88.70	1	13,351	0.01%
2019/10/04	5	88.44	3	88.00	87.60	2	13,312	0.02%
2019/10/03	36	88.11	38	88.54	88.30	-2	13,326	-0.02%
2019/10/02	14	85.69	14	85.71	85.80	0	12,862	0.00%
2019/10/01	2	84.25	2	84.25	84.70	0	12,819	0.00%
2019/09/27	1	82.00	9	81.87	83.90	-8	12,934	-0.06%
2019/09/26	4	84.15	5	84.50	84.40	-1	12,980	-0.01%
2019/09/24	13	84.41	10	83.58	82.60	3	13,061	0.02%
2019/09/23	5	87.82	5	87.94	87.50	0	12,912	0.00%
2019/09/20	8	86.56	9	86.81	87.30	-1	13,227	-0.01%
2019/09/19	4	85.95	1	86.80	86.60	3	13,442	0.02%
2019/09/18	31	87.30	27	86.67	86.00	4	13,397	0.03%
2019/09/17	31	85.99	24	84.97	85.40	7	12,890	0.05%
2019/09/16	11	83.72	26	82.02	84.00	-15	12,510	-0.12%
2019/09/12	19	82.32	25	82.60	82.00	-6	12,372	-0.05%
2019/09/11	4	81.10	5	81.16	80.50	-1	12,101	-0.01%
2019/09/10	18	80.40	6	80.48	81.20	12	11,925	0.10%
2019/09/09	13	81.75	8	82.00	83.00	5	11,628	0.04%
2019/09/06	16	78.98	21	79.06	78.00	-5	10,977	-0.05%
2019/09/05	8	76.90	9	76.36	76.20	-1	10,564	-0.01%
2019/09/04	50	73.35	54	74.92	77.10	-4	10,169	-0.04%
2019/09/03	6	70.70	6	70.45	70.10	0	9,589	0.00%
2019/09/02	3	68.17	0	0.00	68.70	3	9,455	0.03%
2019/08/30	1	67.70	1	68.10	67.00	0	9,453	0.00%
2019/08/29	1	67.10	0	0.00	67.50	1	9,601	0.01%
2019/08/28	0	0.00	3	65.40	65.90	-3	9,688	-0.03%
2019/08/27	1	65.80	3	65.50	66.00	-2	9,756	-0.02%
2019/08/26	9	65.96	2	66.00	66.00	7	9,649	0.07%
2019/08/23	4	69.28	2	70.60	69.50	2	9,512	0.02%
2019/08/22	0	0.00	6	71.40	71.50	-6	9,384	-0.06%
2019/08/21	1	70.80	5	70.46	71.40	-4	9,339	-0.04%
2019/08/20	4	70.95	3	71.53	70.50	1	9,302	0.01%
2019/08/19	4	70.93	2	71.00	70.80	2	9,206	0.02%
2019/08/16	3	71.13	2	71.00	70.10	1	9,176	0.01%
2019/08/15	2	70.95	0	0.00	71.20	2	9,143	0.02%
2019/08/14	9	73.70	14	75.64	74.20	-5	9,003	-0.06%
2019/08/12	5	71.22	0	0.00	71.10	5	8,647	0.06%
2019/08/08	1	70.90	4	71.93	71.40	-3	8,592	-0.03%
2019/08/06	6	66.17	5	67.00	69.20	1	8,398	0.01%
2019/08/05	17	70.15	16	69.79	66.80	1	8,224	0.01%
2019/08/02	4	71.45	0	0.00	72.70	4	8,045	0.05%
2019/08/01	5	71.70	6	71.75	73.50	-1	7,985	-0.01%
2019/07/31	2	70.75	1	71.90	71.00	1	7,850	0.01%
2019/07/30	2	71.50	4	71.33	71.70	-2	7,746	-0.03%
2019/07/26	3	74.10	3	73.60	74.30	0	7,588	0.00%
2019/07/25	3	73.50	0	0.00	74.60	3	7,550	0.04%
2019/07/24	7	73.69	7	73.63	72.80	0	7,436	0.00%
2019/07/23	12	73.63	8	75.16	72.80	4	7,315	0.05%
2019/07/22	11	73.85	13	73.39	74.00	-2	7,166	-0.03%
2019/07/19	6	71.63	10	71.33	72.40	-4	6,836	-0.06%
2019/07/18	7	68.27	5	68.72	68.90	2	6,579	0.03%
2019/07/17	3	69.67	9	69.96	69.00	-6	6,507	-0.09%
2019/07/16	12	69.52	9	70.00	68.50	3	6,374	0.05%
2019/07/15	12	69.60	11	71.48	69.80	1	6,340	0.02%
2019/07/12	7	71.81	4	71.85	72.00	3	6,566	0.05%
2019/07/11	9	71.68	10	72.39	72.50	-1	6,451	-0.02%
2019/07/10	15	67.71	14	67.73	68.40	1	6,067	0.02%
2019/07/09	9	67.41	11	67.46	67.50	-2	5,994	-0.03%
2019/07/08	7	66.11	6	65.75	66.40	1	5,837	0.02%
2019/07/05	4	64.53	4	64.93	65.10	0	5,746	0.00%
2019/07/04	11	64.73	8	64.46	64.00	3	5,678	0.05%
2019/07/03	4	66.03	7	66.24	65.00	-3	5,522	-0.05%
2019/07/02	18	65.01	20	65.04	66.00	-2	5,438	-0.04%
2019/07/01	19	65.85	11	66.15	65.60	8	5,352	0.15%
2019/06/28	10	64.51	8	64.71	64.50	2	5,160	0.04%
2019/06/27	12	64.72	15	62.55	65.00	-3	5,060	-0.06%
2019/06/26	14	61.37	21	60.23	60.20	-7	4,783	-0.15%
2019/06/25	6	56.75	14	57.13	57.10	-8	4,876	-0.16%
2019/06/24	2	57.25	5	57.18	57.40	-3	5,093	-0.06%
2019/06/21	8	56.89	3	57.10	56.10	5	5,048	0.10%
2019/06/20	6	55.43	16	56.16	56.60	-10	4,983	-0.20%
2019/06/19	3	54.87	5	54.76	55.10	-2	5,046	-0.04%
2019/06/18	7	52.97	2	53.30	53.00	5	4,947	0.10%
2019/06/14	8	52.53	5	51.96	52.00	3	5,048	0.06%
2019/06/13	1	52.20	6	52.75	53.00	-5	5,187	-0.10%
2019/06/12	2	52.20	7	52.80	52.10	-5	5,480	-0.09%
2019/06/11	2	51.20	5	51.56	52.10	-3	5,405	-0.06%
2019/06/10	11	51.38	13	51.28	51.50	-2	5,338	-0.04%
2019/06/06	4	50.10	4	50.20	50.80	0	5,275	0.00%
2019/06/05	13	50.13	13	50.68	49.95	0	5,209	0.00%
2019/06/04	9	48.44	7	48.54	48.55	2	5,016	0.04%
2019/06/03	8	47.14	13	47.60	48.15	-5	4,902	-0.10%
2019/05/31	3	43.33	4	43.68	43.80	-1	4,754	-0.02%
2019/05/30	3	42.22	3	42.20	42.50	0	4,751	0.00%
2019/05/29	2	41.55	0	0.00	41.65	2	4,759	0.04%
2019/05/24	1	41.30	2	41.70	41.50	-1	4,878	-0.02%
2019/05/23	0	0.00	1	41.20	41.25	-1	4,893	-0.02%
2019/05/22	3	43.18	3	43.03	41.80	0	4,936	0.00%
2019/05/21	5	40.46	6	41.37	42.20	-1	5,003	-0.02%
2019/05/20	10	41.79	7	40.98	41.40	3	5,012	0.06%
2019/05/17	4	44.11	3	43.75	43.80	1	5,016	0.02%
2019/05/16	1	46.70	0	0.00	45.25	1	5,312	0.02%
2019/05/15	3	47.50	6	47.50	47.50	-3	5,368	-0.06%
2019/05/14	1	47.30	2	46.50	46.70	-1	5,442	-0.02%
2019/05/13	0	48.25	0	0.00	47.80	0	5,543	0.00%
2019/05/10	6	50.52	4	50.88	51.00	2	5,558	0.04%
2019/05/09	2	50.55	1	51.50	50.40	1	5,544	0.02%
2019/05/08	1	50.20	0	0.00	50.70	1	5,517	0.02%
2019/05/03	1	52.70	0	0.00	52.70	1	5,628	0.02%
2019/05/02	2	52.00	3	52.73	53.00	-1	5,637	-0.02%
2019/04/29	0	0.00	1	50.30	50.00	-1	5,725	-0.02%
2019/04/26	7	50.81	6	50.70	51.70	1	5,741	0.02%
2019/04/25	1	52.60	1	52.50	52.50	0	5,731	0.00%
2019/04/23	1	53.50	1	53.70	53.50	0	5,780	0.00%
2019/04/22	0	0.00	1	54.00	54.00	-1	5,789	-0.02%
2019/04/19	4	53.85	0	0.00	54.00	4	5,830	0.07%
2019/04/18	7	54.41	9	55.53	53.70	-2	5,847	-0.03%
2019/04/17	2	53.05	2	53.05	52.70	0	5,583	0.00%
2019/04/16	1	52.80	5	52.70	52.70	-4	5,734	-0.07%
2019/04/15	3	52.20	4	52.60	53.00	-1	5,824	-0.02%
2019/04/12	5	52.56	4	52.28	52.00	1	5,956	0.02%
2019/04/11	1	53.10	1	54.40	53.10	0	6,111	0.00%
2019/04/09	9	53.88	6	54.63	54.00	3	7,067	0.04%
2019/04/08	0	0.00	2	54.90	54.30	-2	7,208	-0.03%
2019/04/03	4	53.28	6	53.05	53.30	-2	7,461	-0.03%
2019/04/02	6	54.37	5	55.44	54.30	1	7,776	0.01%
2019/04/01	2	53.85	3	55.87	54.00	-1	7,759	-0.01%
2019/03/29	21	54.54	19	55.33	54.00	2	7,666	0.03%
2019/03/28	26	54.74	26	56.42	52.80	0	7,511	0.00%
2019/03/27	2	51.05	16	52.18	53.90	-14	7,012	-0.20%
2019/03/26	0	0.00	1	49.20	49.00	-1	6,655	-0.02%
2019/03/25	2	48.68	2	48.65	48.45	0	6,643	0.00%
2019/03/22	3	49.75	1	50.00	49.90	2	6,623	0.03%
2019/03/21	4	48.78	7	48.89	48.85	-3	6,491	-0.05%
2019/03/20	10	48.92	10	49.03	48.80	0	6,638	0.00%
2019/03/19	7	49.30	22	49.16	49.05	-15	6,655	-0.23%
2019/03/18	14	48.85	22	48.68	48.70	-8	6,553	-0.12%
2019/03/15	19	48.85	25	48.91	47.50	-6	6,382	-0.09%
2019/03/14	2	46.43	2	46.53	46.25	0	6,063	0.00%
2019/03/13	0	0.00	1	46.10	46.10	-1	6,087	-0.02%
2019/03/12	5	46.15	2	46.50	46.00	3	6,160	0.05%
2019/03/11	1	45.75	2	45.65	45.85	-1	6,200	-0.02%
2019/03/07	2	45.65	1	45.40	45.40	1	6,448	0.02%
2019/03/06	2	47.25	1	46.80	46.80	1	6,502	0.02%
2019/03/05	3	47.33	0	0.00	47.50	3	6,528	0.05%
2019/03/04	1	47.15	3	47.22	47.80	-2	6,592	-0.03%
2019/02/27	3	46.85	5	46.86	46.90	-2	6,590	-0.03%
2019/02/26	2	48.10	0	0.00	47.80	2	6,617	0.03%
2019/02/25	5	48.06	4	48.26	47.80	1	6,610	0.02%
2019/02/22	3	47.63	4	47.80	47.55	-1	6,555	-0.02%
2019/02/21	3	48.32	6	48.23	48.45	-3	6,544	-0.05%
2019/02/20	24	48.58	6	49.25	47.95	18	6,498	0.28%
2019/02/19	12	48.29	15	48.14	48.00	-3	6,403	-0.05%
2019/02/18	4	47.40	6	47.91	47.60	-2	6,414	-0.03%
2019/02/15	51	48.29	58	49.97	47.55	-7	6,359	-0.11%
2019/02/14	1	46.70	9	46.63	46.75	-8	6,030	-0.13%
2019/02/13	9	45.89	8	46.44	46.10	1	5,949	0.02%
2019/02/12	6	45.83	9	45.31	46.20	-3	5,884	-0.05%
2019/02/11	7	44.34	6	44.23	44.55	1	5,769	0.02%
2019/01/30	7	43.19	1	43.30	43.00	6	5,735	0.10%
2019/01/29	2	43.40	1	43.20	43.15	1	5,798	0.02%
2019/01/28	8	44.12	5	44.38	44.10	3	5,802	0.05%
2019/01/25	11	44.35	10	44.54	44.15	1	5,810	0.02%
2019/01/24	4	43.50	4	43.58	43.40	0	5,742	0.00%
2019/01/23	4	43.30	4	43.03	43.30	0	5,746	0.00%
2019/01/22	2	42.73	3	42.93	42.50	-1	5,729	-0.02%
2019/01/21	4	42.68	2	43.53	42.90	2	5,709	0.04%
2019/01/18	10	42.82	0	0.00	42.95	10	5,604	0.18%
2019/01/17	1	43.85	1	43.80	43.05	0	5,601	0.00%
2019/01/16	5	44.80	3	44.85	44.40	2	5,581	0.04%
2019/01/15	4	45.03	5	44.86	44.95	-1	5,569	-0.02%
2019/01/14	1	45.85	1	45.10	44.70	0	5,556	0.00%
2019/01/11	7	45.48	6	45.69	45.25	1	5,558	0.02%
2019/01/10	2	45.90	0	0.00	45.50	2	5,491	0.04%
2019/01/09	12	45.92	9	45.97	45.10	3	5,407	0.06%
2019/01/08	4	45.65	6	45.93	45.70	-2	5,307	-0.04%
2019/01/07	3	45.52	9	45.74	44.15	-6	5,135	-0.12%
2019/01/04	10	44.41	12	44.76	45.00	-2	5,047	-0.04%
2019/01/03	9	46.74	13	47.03	45.85	-4	4,916	-0.08%
2019/01/02	13	47.67	11	48.11	48.50	2	4,756	0.04%
2018/12/28	29	46.64	18	46.80	47.90	11	4,319	0.25%
2018/12/27	13	43.80	16	43.91	43.90	-3	3,808	-0.08%
2018/12/26	22	44.03	17	44.79	42.00	5	3,655	0.14%
2018/12/25	17	43.92	21	43.20	44.85	-4	3,311	-0.12%
2018/12/24	0	0.00	5	40.77	41.75	-5	2,931	-0.17%
2018/12/22	1	39.00	1	39.05	39.10	0	2,883	0.00%
2018/12/21	1	38.40	3	38.37	39.40	-2	2,892	-0.07%
2018/12/20	3	39.08	0	0.00	38.50	3	2,885	0.10%
2018/12/19	3	40.27	1	40.20	40.15	2	2,911	0.07%
2018/12/18	1	41.30	1	41.10	40.25	0	2,911	0.00%
2018/12/17	2	41.68	2	42.03	41.80	0	2,892	0.00%
2018/12/14	4	41.93	0	0.00	41.85	4	2,893	0.14%
2018/12/13	3	43.67	5	43.55	43.00	-2	2,877	-0.07%
2018/12/12	0	0.00	3	41.50	42.45	-3	2,716	-0.11%
2018/12/11	3	39.58	3	39.43	39.45	0	2,657	0.00%
2018/12/07	2	39.95	2	40.25	39.90	0	2,766	0.00%
2018/12/06	3	39.68	0	0.00	39.50	3	2,882	0.10%
2018/12/05	1	41.65	2	41.93	41.55	-1	2,854	-0.04%
2018/12/04	2	42.60	2	41.80	41.80	0	2,842	0.00%
2018/12/03	1	41.65	1	42.20	42.45	0	2,839	0.00%
2018/11/30	4	41.34	4	41.48	40.25	0	2,770	0.00%
2018/11/29	1	39.80	1	40.00	40.40	0	2,639	0.00%
2018/11/28	1	38.05	0	0.00	38.60	1	2,650	0.04%
2018/11/27	3	38.00	3	38.15	37.95	0	2,627	0.00%
2018/11/22	2	37.28	2	36.73	36.50	0	2,519	0.00%
2018/11/21	0	0.00	1	36.10	36.45	-1	2,504	-0.04%
2018/11/20	0	0.00	2	36.05	36.05	-2	2,495	-0.08%
2018/11/19	1	36.50	1	36.55	36.55	0	2,480	0.00%
2018/11/16	1	36.75	0	0.00	36.10	1	2,479	0.04%
2018/11/15	3	37.13	1	36.20	36.20	2	2,482	0.08%
2018/11/14	2	39.75	0	0.00	38.00	2	2,415	0.08%
2018/11/13	1	37.80	2	38.15	39.65	-1	2,406	-0.04%
2018/11/08	1	40.40	1	41.45	40.15	0	2,469	0.00%
2018/11/06	0	0.00	2	41.55	41.00	-2	2,523	-0.08%
2018/11/05	0	0.00	1	41.00	40.90	-1	2,478	-0.04%
2018/11/02	3	40.33	0	0.00	40.30	3	2,474	0.12%
2018/11/01	3	39.33	0	0.00	39.80	3	2,459	0.12%
2018/10/31	1	38.90	1	38.20	38.40	0	2,464	0.00%
2018/10/30	0	0.00	2	36.20	36.80	-2	2,458	-0.08%
2018/10/29	2	35.90	0	0.00	36.20	2	2,473	0.08%
2018/10/25	1	37.20	0	0.00	36.50	1	2,539	0.04%
2018/10/24	1	39.55	1	39.55	39.40	0	2,583	0.00%
2018/10/23	1	40.35	4	40.64	40.25	-3	2,666	-0.11%
2018/10/22	2	42.70	2	42.30	42.35	0	2,671	0.00%
2018/10/19	3	40.97	2	41.48	42.45	1	2,701	0.04%
2018/10/18	1	40.70	0	0.00	40.45	1	2,745	0.04%
2018/10/16	1	39.80	0	0.00	39.95	1	2,978	0.03%
2018/10/15	0	0.00	1	39.80	40.00	-1	3,010	-0.03%
2018/10/11	1	37.50	2	37.50	37.50	-1	3,112	-0.03%
2018/10/09	0	0.00	1	42.50	41.65	-1	3,142	-0.03%
2018/10/05	1	45.40	2	43.73	43.55	-1	3,258	-0.03%
2018/10/04	0	0.00	5	46.35	46.20	-5	3,325	-0.15%
2018/10/03	0	0.00	2	48.50	47.70	-2	3,350	-0.06%
2018/09/28	2	48.58	1	48.30	48.35	1	3,507	0.03%
2018/09/27	2	49.10	0	0.00	48.75	2	3,577	0.06%
2018/09/26	7	50.36	2	49.80	49.40	5	3,633	0.14%
2018/09/25	1	48.70	1	49.10	49.10	0	3,761	0.00%
2018/09/21	0	0.00	1	47.80	48.20	-1	3,890	-0.03%
2018/09/20	1	47.30	0	0.00	46.70	1	4,035	0.02%
2018/09/19	0	0.00	1	48.05	47.70	-1	4,123	-0.02%
2018/09/17	9	48.86	0	0.00	49.00	9	4,447	0.20%
2018/09/14	1	48.55	2	48.08	48.70	-1	4,592	-0.02%
2018/09/13	2	45.98	2	46.60	46.70	0	4,756	0.00%
2018/09/12	4	45.49	2	46.70	45.70	2	4,871	0.04%
2018/09/11	1	50.20	0	0.00	50.50	1	4,994	0.02%
2018/09/10	1	49.60	0	0.00	49.55	1	5,604	0.02%
2018/09/07	3	54.53	0	0.00	54.50	3	6,257	0.05%
2018/09/06	5	56.74	2	56.80	56.30	3	6,334	0.05%
2018/09/05	1	57.60	5	58.12	57.00	-4	6,570	-0.06%
2018/09/04	5	58.48	9	58.40	57.90	-4	6,611	-0.06%
2018/09/03	1	55.90	0	0.00	55.80	1	6,561	0.02%
2018/08/31	3	57.33	1	57.50	57.50	2	6,616	0.03%
2018/08/30	1	58.50	2	58.65	58.00	-1	6,861	-0.01%
2018/08/29	0	0.00	1	58.00	58.00	-1	6,964	-0.01%
2018/08/28	2	58.15	0	0.00	57.60	2	7,024	0.03%
2018/08/27	0	0.00	1	56.80	57.60	-1	7,060	-0.01%
2018/08/24	5	56.20	0	0.00	56.30	5	7,115	0.07%
2018/08/23	1	56.60	0	0.00	56.80	1	7,142	0.01%
2018/08/22	2	58.30	0	0.00	57.80	2	7,151	0.03%
2018/08/20	3	56.00	3	56.00	55.60	0	7,213	0.00%
2018/08/17	1	56.90	0	0.00	55.90	1	7,281	0.01%
2018/08/16	5	56.28	0	0.00	56.80	5	7,284	0.07%
2018/08/15	0	0.00	2	57.25	57.40	-2	7,251	-0.03%
2018/08/14	0	0.00	1	56.70	59.00	-1	7,260	-0.01%
2018/08/13	1	58.30	0	0.00	55.10	1	7,271	0.01%
2018/08/10	1	58.70	0	0.00	58.70	1	7,230	0.01%
2018/08/07	2	61.00	0	0.00	61.00	2	7,403	0.03%
2018/08/06	1	60.40	1	60.20	60.60	0	7,457	0.00%
2018/08/02	0	0.00	1	59.50	60.20	-1	7,587	-0.01%
2018/08/01	7	59.47	8	59.91	60.60	-1	7,627	-0.01%
2018/07/31	4	58.40	1	58.60	58.50	3	7,749	0.04%
2018/07/30	1	58.50	22	58.15	57.10	-21	7,696	-0.27%
2018/07/27	2	61.90	1	62.40	62.20	1	7,659	0.01%
2018/07/25	1	61.90	0	0.00	61.40	1	7,631	0.01%
2018/07/23	7	61.13	1	61.40	61.00	6	7,538	0.08%
2018/07/20	3	67.57	2	69.10	67.70	1	7,467	0.01%
2018/07/19	4	68.00	0	0.00	68.50	4	7,479	0.05%
2018/07/18	3	70.67	0	0.00	69.20	3	7,561	0.04%
2018/07/17	2	71.80	2	71.40	71.10	0	7,634	0.00%
2018/07/16	3	73.97	2	73.90	73.00	1	7,668	0.01%
2018/07/12	1	73.30	2	74.00	74.30	-1	7,777	-0.01%
2018/07/11	0	0.00	2	71.15	71.50	-2	7,951	-0.03%
2018/07/10	4	71.03	4	71.15	71.20	0	8,152	0.00%
2018/07/09	0	0.00	1	69.80	68.80	-1	8,229	-0.01%
2018/07/06	5	68.68	19	68.18	70.00	-14	8,437	-0.17%
2018/07/05	2	70.25	1	69.30	69.30	1	8,417	0.01%
2018/07/04	0	0.00	1	70.50	69.50	-1	8,517	-0.01%
2018/07/03	8	72.49	3	70.93	69.30	5	8,542	0.06%
2018/07/02	5	75.40	3	77.13	74.00	2	8,382	0.02%
2018/06/29	10	77.40	15	77.35	76.80	-5	8,241	-0.06%
2018/06/28	8	75.34	12	75.94	75.00	-4	8,087	-0.05%
2018/06/27	27	77.13	11	77.06	75.20	16	7,997	0.20%
2018/06/26	5	73.32	7	73.29	73.30	-2	7,753	-0.03%
2018/06/25	1	76.00	4	74.53	74.00	-3	7,689	-0.04%
2018/06/22	6	76.40	8	76.26	74.60	-2	7,564	-0.03%
2018/06/21	9	72.54	7	73.63	74.50	2	7,364	0.03%
2018/06/20	5	72.12	10	71.29	70.10	-5	7,220	-0.07%
2018/06/19	32	79.43	76	78.78	75.80	-44	6,988	-0.63%
2018/06/15	3	77.03	10	76.77	78.70	-7	6,386	-0.11%
2018/06/14	12	72.73	0	0.00	71.60	12	5,697	0.21%
2018/06/13	8	72.15	3	72.30	72.80	5	5,649	0.09%
2018/06/12	33	69.88	20	69.07	68.80	13	5,449	0.24%
2018/06/11	3	67.80	2	68.60	67.80	1	5,399	0.02%
2018/06/08	3	69.47	0	0.00	69.10	3	5,381	0.06%
2018/06/07	1	71.70	6	70.83	70.40	-5	5,354	-0.09%
2018/06/06	17	68.93	7	69.10	68.80	10	5,211	0.19%
2018/06/05	0	0.00	1	67.00	66.70	-1	5,110	-0.02%
2018/06/01	7	67.54	7	67.30	67.30	0	5,098	0.00%
2018/05/31	1	66.40	2	65.35	66.00	-1	5,079	-0.02%
2018/05/30	1	65.00	0	0.00	65.50	1	5,094	0.02%
2018/05/28	5	67.70	5	67.46	67.70	0	5,067	0.00%
2018/05/25	3	66.17	3	66.10	66.30	0	5,030	0.00%
2018/05/24	1	65.10	1	64.20	64.40	0	4,960	0.00%
2018/05/22	1	65.00	5	64.30	64.20	-4	5,011	-0.08%
2018/05/21	6	64.97	0	0.00	64.80	6	5,012	0.12%
2018/05/18	2	63.40	8	63.03	63.30	-6	4,974	-0.12%
2018/05/17	3	64.00	5	64.10	63.60	-2	5,028	-0.04%
2018/05/16	4	63.98	0	0.00	63.40	4	5,027	0.08%
2018/05/15	2	66.30	1	66.60	65.70	1	5,024	0.02%
2018/05/14	6	68.32	5	69.10	68.00	1	5,097	0.02%
2018/05/11	3	68.43	2	68.30	67.50	1	5,060	0.02%
2018/05/10	0	0.00	2	68.95	68.60	-2	5,084	-0.04%
2018/05/09	1	67.50	4	67.83	67.20	-3	5,131	-0.06%
2018/05/08	7	67.21	9	67.59	67.10	-2	5,160	-0.04%
2018/05/04	2	64.65	4	64.40	64.00	-2	5,382	-0.04%
2018/05/03	0	0.00	1	63.50	62.50	-1	5,331	-0.02%
2018/04/30	0	0.00	1	62.00	62.20	-1	5,457	-0.02%
2018/04/27	3	61.00	0	0.00	61.00	3	5,518	0.05%
2018/04/26	2	60.30	0	0.00	59.70	2	5,516	0.04%
2018/04/25	2	62.55	0	0.00	62.50	2	5,500	0.04%
2018/04/24	8	61.15	5	60.00	61.90	3	5,534	0.05%
2018/04/23	3	67.13	8	66.15	65.10	-5	5,446	-0.09%
2018/04/20	3	69.37	3	69.47	68.80	0	5,457	0.00%
2018/04/19	21	72.58	15	72.07	72.00	6	5,521	0.11%
2018/04/18	18	72.29	3	72.90	72.60	15	5,457	0.27%
2018/04/17	18	74.16	11	72.78	71.00	7	5,323	0.13%
2018/04/16	19	70.59	37	72.01	73.90	-18	5,120	-0.35%
2018/04/13	16	69.92	16	69.46	69.50	0	5,003	0.00%
2018/04/12	2	68.40	20	68.68	68.10	-18	4,916	-0.37%
2018/04/11	7	65.36	9	65.62	65.60	-2	4,770	-0.04%
2018/04/10	30	68.21	16	66.28	65.20	14	4,870	0.29%
2018/04/09	8	64.69	1	64.40	65.60	7	4,948	0.14%
2018/03/31	1	60.60	0	0.00	60.60	1	5,078	0.02%
2018/03/29	10	62.80	10	62.20	61.90	0	5,457	0.00%
2018/03/28	11	62.67	10	61.80	62.80	1	5,551	0.02%
2018/03/27	1	62.80	2	63.00	62.40	-1	5,731	-0.02%
2018/03/26	3	62.70	0	0.00	62.60	3	5,896	0.05%
2018/03/23	2	62.45	0	0.00	63.20	2	6,013	0.03%
2018/03/22	17	65.79	10	65.00	64.20	7	6,360	0.11%
2018/03/21	2	65.30	3	65.27	65.80	-1	6,585	-0.02%
2018/03/20	10	63.40	12	63.86	64.90	-2	6,685	-0.03%
2018/03/19	13	64.70	10	63.50	63.60	3	6,963	0.04%
2018/03/16	10	68.00	6	67.30	65.60	4	7,111	0.06%
2018/03/15	2	67.50	1	67.30	67.30	1	7,364	0.01%
2018/03/14	5	67.10	5	67.90	67.30	0	7,818	0.00%
2018/03/13	11	67.71	5	67.70	67.60	6	8,097	0.07%
2018/03/12	1	66.60	2	66.85	66.80	-1	8,360	-0.01%
2018/03/09	6	64.82	12	64.02	64.50	-6	8,627	-0.07%
2018/03/08	3	63.93	4	63.70	64.20	-1	9,055	-0.01%
2018/03/07	7	62.87	3	63.77	62.00	4	9,434	0.04%
2018/03/05	1	65.00	7	65.10	63.50	-6	10,312	-0.06%
2018/03/02	1	66.00	0	0.00	66.00	1	10,928	0.01%
2018/02/27	1	69.10	1	67.90	67.90	0	11,471	0.00%
2018/02/26	1	68.20	0	0.00	67.80	1	12,192	0.01%
2018/02/23	0	0.00	3	68.63	68.20	-3	12,693	-0.02%
2018/02/22	6	68.43	2	68.50	68.00	4	12,907	0.03%
2018/02/21	1	67.50	1	66.30	67.80	0	12,973	0.00%
2018/02/09	4	61.93	6	61.03	63.10	-2	13,187	-0.02%
2018/02/08	3	66.07	5	64.18	64.00	-2	13,132	-0.02%
2018/02/07	0	0.00	2	67.45	66.70	-2	13,079	-0.02%
2018/02/06	6	67.77	0	0.00	65.30	6	13,028	0.05%
2018/02/05	3	72.87	24	71.60	72.50	-21	12,926	-0.16%
2018/02/02	11	73.83	6	74.38	73.10	5	12,932	0.04%
2018/02/01	22	73.82	16	72.96	73.90	6	12,910	0.05%
2018/01/31	14	72.44	10	72.59	72.50	4	12,812	0.03%
2018/01/30	18	73.84	15	73.17	71.60	3	12,766	0.02%
2018/01/29	0	0.00	2	69.80	69.80	-2	12,415	-0.02%
2018/01/26	5	69.36	11	69.75	69.60	-6	12,561	-0.05%
2018/01/25	10	68.74	0	0.00	69.70	10	12,866	0.08%
2018/01/24	1	68.80	1	68.50	68.70	0	12,819	0.00%
2018/01/23	1	70.70	0	0.00	70.20	1	12,762	0.01%
2018/01/22	1	71.30	7	71.40	71.50	-6	12,869	-0.05%
2018/01/19	1	70.80	0	0.00	70.80	1	12,893	0.01%
2018/01/18	3	71.53	2	70.70	70.10	1	13,001	0.01%
2018/01/17	1	72.30	1	72.10	72.30	0	13,148	0.00%
2018/01/16	0	0.00	1	73.50	71.30	-1	13,100	-0.01%
2018/01/15	2	72.20	3	71.07	71.70	-1	12,963	-0.01%
2018/01/12	3	68.53	2	67.95	68.50	1	12,811	0.01%
2018/01/10	6	67.92	5	67.80	67.40	1	12,790	0.01%
2018/01/09	3	68.57	0	0.00	68.80	3	12,750	0.02%
2018/01/05	0	0.00	5	74.00	73.60	-5	12,565	-0.04%
2018/01/04	4	72.75	8	73.36	73.20	-4	12,503	-0.03%
2018/01/03	6	74.47	4	74.83	74.50	2	12,357	0.02%