宏捷科 (8086)-合庫-桃園券商分點個股進出

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
100.5
漲跌
▼0.5
漲幅
-0.50%
成交量
1,660張
產業
上櫃半導體類股
1341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－合庫-桃園券商分點個股進出

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

合庫-桃園券商分點個股進出
合庫-桃園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
2024/09/05	2	103.00	1	100.00	101.00	1	3,560	0.03%
2024/09/04	1.4	104.29	2	103.00	102.50	-0.6	3,524	-0.02%
2024/09/03	8	113.31	1	112.00	111.50	7	3,487	0.20%
2024/09/02	6.6	118.13	4.1	117.10	115.00	2.5	3,453	0.07%
2024/08/30	14	116.25	2	118.25	115.00	12	3,382	0.35%
2024/08/29	2	111.50	2	112.75	113.00	0	3,207	0.00%
2024/08/26	0	0.00	3	104.00	103.50	-3	3,162	-0.09%
2024/08/21	0	0.00	10	102.50	102.50	-10	3,179	-0.31%
2024/08/20	1	105.50	0	0.00	105.00	1	3,177	0.03%
2024/08/16	1	104.00	1	105.00	105.00	0	3,193	0.00%
2024/08/15	0	0.00	3	102.00	102.00	-3	3,178	-0.09%
2024/08/14	0	0.00	0	104.00	102.50	0	3,185	0.00%
2024/08/13	10	100.50	1	101.50	101.00	9	3,182	0.28%
2024/08/12	1	99.20	0	0.00	100.00	1	3,185	0.03%
2024/08/09	1	98.50	0	0.00	98.20	1	3,183	0.03%
2024/08/08	2	99.20	3	97.33	97.40	-1	3,166	-0.03%
2024/08/05	1	95.10	2	95.15	95.00	-1	3,199	-0.03%
2024/08/02	1	107.00	0	0.00	105.50	1	3,190	0.03%
2024/08/01	2	108.50	20	109.00	111.00	-18	3,179	-0.57%
2024/07/31	22	108.34	40.4	107.51	107.00	-18.4	3,217	-0.57%
2024/07/30	24	108.17	25.1	106.88	111.50	-1.1	3,220	-0.03%
2024/07/29	3	112.83	1	111.00	110.50	2	3,214	0.06%
2024/07/26	19	114.42	1	115.00	114.50	18	3,241	0.56%
2024/07/23	9	118.72	1	119.50	119.00	8	3,270	0.24%
2024/07/22	16	120.56	0	0.00	118.50	16	3,259	0.49%
2024/07/19	1	126.00	0	0.00	125.00	1	3,225	0.03%
2024/07/18	15	130.23	1	128.50	129.50	14	3,217	0.44%
2024/07/17	1	135.00	4	137.00	135.50	-3	3,168	-0.09%
2024/07/16	0.2	138.50	0	0.00	135.50	0.2	3,179	0.01%
2024/07/15	1.2	136.25	0	0.00	136.50	1.2	3,207	0.04%
2024/07/11	2	139.75	1.1	139.86	138.00	0.9	3,188	0.03%
2024/07/10	2	138.00	2.1	140.69	140.50	-0.1	3,190	0.00%
2024/07/09	3	136.17	0	0.00	134.50	3	3,157	0.10%
2024/07/08	2	138.50	0	0.00	138.50	2	3,131	0.06%
2024/07/05	0	0.00	4.5	142.40	142.50	-4.5	3,102	-0.15%
2024/07/03	8	141.94	5	144.60	140.50	3	3,023	0.10%
2024/07/02	1	140.50	1	140.00	140.50	0	2,944	0.00%
2024/06/28	0	0.00	2	139.50	139.50	-2	3,078	-0.06%
2024/06/27	0	0.00	6	133.50	133.00	-6	2,996	-0.20%
2024/06/26	7	137.36	0	0.00	134.00	7	2,998	0.23%
2024/06/21	4	143.00	1	142.50	141.50	3	3,052	0.10%
2024/06/20	0	0.00	42	138.58	140.50	-42	3,067	-1.37%
2024/06/19	24	139.67	33	136.65	136.00	-9	3,070	-0.29%
2024/06/18	0	0.00	5	138.30	138.00	-5	3,049	-0.16%
2024/06/17	19	138.24	14.2	138.17	137.50	4.8	3,107	0.15%
2024/06/14	2	130.25	4	130.63	130.00	-2	3,174	-0.06%
2024/06/13	37	131.24	3	130.00	131.00	34	3,199	1.06%
2024/06/12	1	123.50	0	0.00	122.50	1	3,122	0.03%
2024/06/11	2	122.50	0	0.00	123.00	2	3,175	0.06%
2024/06/07	1	121.50	1	121.50	122.50	0	3,252	0.00%
2024/06/06	0.5	125.00	0	0.00	124.00	0.5	3,331	0.01%
2024/06/05	3	127.17	0	0.00	126.00	3	3,419	0.09%
2024/06/04	1	129.50	30	130.00	129.50	-29	3,501	-0.83%
2024/06/03	10	126.00	10	125.00	125.50	0	3,670	0.00%
2024/05/31	10	127.35	0	0.00	125.50	10	3,784	0.26%
2024/05/30	25	127.90	1	128.00	127.00	24	4,116	0.58%
2024/05/28	2.1	132.50	12	132.00	132.00	-9.9	4,395	-0.22%
2024/05/27	5	131.50	0	0.00	131.00	5	4,422	0.11%
2024/05/24	6	129.00	0	0.00	130.00	6	4,504	0.13%
2024/05/23	2	131.00	0	0.00	130.00	2	4,559	0.04%
2024/05/22	0.3	132.50	36.3	131.53	132.50	-36	4,640	-0.77%
2024/05/21	5	128.50	0	0.00	128.50	5	4,767	0.10%
2024/05/20	1	130.00	0	0.00	130.00	1	5,075	0.02%
2024/05/17	0.3	128.50	0	0.00	128.50	0.3	5,354	0.01%
2024/05/15	20	129.50	0	0.00	128.50	20	5,715	0.35%
2024/05/14	10	129.00	0	0.00	129.00	10	5,812	0.17%
2024/05/13	1	128.00	0	0.00	128.00	1	5,957	0.02%
2024/05/10	1	130.00	1	130.00	129.00	0	6,025	0.00%
2024/05/07	1	139.50	5	138.50	138.00	-4	6,160	-0.06%
2024/05/06	2.3	140.43	1	138.00	137.50	1.3	6,159	0.02%
2024/05/02	1	136.00	5	135.90	135.50	-4	6,131	-0.07%
2024/04/30	1.3	140.70	4	138.75	138.00	-2.8	6,128	-0.04%
2024/04/29	5	135.20	1	136.50	137.00	4	6,095	0.07%
2024/04/24	1.2	132.83	1	132.50	133.00	0.2	6,199	0.00%
2024/04/22	2	126.50	2	126.50	126.50	0	6,254	0.00%
2024/04/19	3	129.17	1	130.50	130.50	2	6,244	0.03%
2024/04/17	0.2	134.25	3	134.50	137.00	-2.8	6,273	-0.04%
2024/04/16	12.3	134.85	19	132.97	132.00	-6.7	6,267	-0.11%
2024/04/15	7.1	137.60	5	137.00	137.00	2.1	6,267	0.03%
2024/04/12	3	141.00	0.1	141.00	139.50	2.9	6,300	0.05%
2024/04/11	8	142.19	5	141.30	142.00	3	6,385	0.05%
2024/04/10	6.1	145.41	4	145.00	145.50	2.1	6,613	0.03%
2024/04/09	4.1	145.51	4	145.00	145.50	0.1	6,700	0.00%
2024/04/08	4	149.63	3	145.50	146.00	1	6,701	0.01%
2024/04/03	0.1	149.50	4.1	152.57	153.00	-4	6,653	-0.06%
2024/04/02	0	0.00	0.1	148.50	150.00	-0.1	6,505	0.00%
2024/04/01	1	146.00	1	146.50	146.00	0	6,500	0.00%
2024/03/29	2.3	144.22	0	0.00	144.00	2.3	6,539	0.04%
2024/03/28	1.5	145.60	2	144.50	143.00	-0.5	6,631	-0.01%
2024/03/27	1	147.00	0	0.00	147.50	1	6,657	0.02%
2024/03/26	20.3	153.26	15	148.80	148.00	5.3	6,672	0.08%
2024/03/25	1.9	155.58	1	159.00	154.00	0.9	6,721	0.01%
2024/03/22	1.2	147.00	3	150.67	152.00	-1.8	6,761	-0.03%
2024/03/21	1.1	148.43	4	147.38	146.50	-3	6,791	-0.04%
2024/03/20	16.5	152.26	7	151.50	148.00	9.5	6,725	0.14%
2024/03/19	4	156.75	3	160.50	158.00	1	6,646	0.02%
2024/03/18	4	158.88	4	157.50	158.00	0	6,507	0.00%
2024/03/15	1	155.00	1	153.50	153.50	0	6,533	0.00%
2024/03/14	4.2	149.79	2	149.50	148.00	2.2	6,492	0.03%
2024/03/13	1.1	157.09	3	156.17	153.50	-1.9	6,499	-0.03%
2024/03/12	7.1	158.85	8	159.06	157.50	-0.9	6,554	-0.01%
2024/03/11	4	156.38	14	149.32	154.50	-10	6,616	-0.15%
2024/03/08	11	152.18	14.1	149.02	148.00	-3.1	6,843	-0.05%
2024/03/07	12	158.33	8.3	160.24	155.50	3.8	6,863	0.05%
2024/03/06	4	151.88	6	153.08	156.50	-2	6,810	-0.03%
2024/03/05	24	153.65	17	158.32	153.00	7	7,132	0.10%
2024/03/04	3	147.17	2	148.50	149.50	1	6,935	0.01%
2024/03/01	7	145.79	5	147.20	149.00	2	7,028	0.03%
2024/02/29	0	0.00	50	137.96	141.50	-50	7,376	-0.68%
2024/02/27	8	137.25	10	137.95	137.50	-2	7,583	-0.03%
2024/02/26	2	141.00	4.3	141.71	141.50	-2.3	7,726	-0.03%
2024/02/23	27	143.22	28.1	143.77	142.00	-1.1	7,717	-0.01%
2024/02/22	4.1	149.10	2	150.50	145.50	2.1	7,700	0.03%
2024/02/21	5	148.40	7.3	149.08	147.50	-2.3	7,663	-0.03%
2024/02/20	64	144.38	13.5	145.28	143.50	50.5	7,390	0.68%
2024/02/19	2	143.50	35.5	145.00	146.00	-33.5	7,152	-0.47%
2024/02/16	0.5	132.50	2	132.50	133.00	-1.5	6,911	-0.02%
2024/02/15	1	129.50	3	129.67	131.00	-2	6,907	-0.03%
2024/02/05	6.3	127.78	17	127.74	127.50	-10.8	6,912	-0.16%
2024/02/02	2	124.75	0	0.00	123.00	2	7,017	0.03%
2024/02/01	0	0.00	2	123.75	124.50	-2	7,181	-0.03%
2024/01/31	6	124.00	4.3	123.46	124.00	1.7	7,284	0.02%
2024/01/30	10.3	118.91	15	119.37	121.00	-4.8	7,457	-0.06%
2024/01/26	1	117.00	0	0.00	117.00	1	7,741	0.01%
2024/01/25	2	117.50	2	121.00	115.50	0	7,829	0.00%
2024/01/23	1	118.00	0	0.00	117.00	1	8,270	0.01%
2024/01/22	1	118.50	0	0.00	118.50	1	8,375	0.01%
2024/01/19	6	113.25	20	115.00	115.00	-14	8,337	-0.17%
2024/01/18	32.3	114.05	25.3	112.51	113.00	7.1	8,290	0.09%
2024/01/17	3.3	116.19	0	0.00	116.50	3.3	8,260	0.04%
2024/01/16	1.2	116.13	1	116.00	116.50	0.2	8,224	0.00%
2024/01/15	1	115.50	0	0.00	116.50	1	8,198	0.01%
2024/01/12	5	113.50	0	0.00	113.50	5	8,208	0.06%
2024/01/11	10.1	115.02	1	115.00	114.50	9.1	8,179	0.11%
2024/01/10	1.1	115.95	3	115.83	115.50	-1.9	8,148	-0.02%
2024/01/09	2	117.50	2	117.00	117.00	0	8,130	0.00%
2024/01/08	2	120.00	5	118.00	117.00	-3	8,104	-0.04%
2024/01/05	3.1	117.48	1	117.50	117.00	2.1	8,054	0.03%
2024/01/04	21	120.95	10	119.40	118.50	11	7,944	0.14%
2024/01/03	8.1	123.09	7	120.14	120.00	1.1	7,701	0.01%
2023/12/29	1	130.00	1	131.50	131.00	0	7,661	0.00%
2023/12/28	0	129.50	0	0.00	128.00	0	7,880	0.00%
2023/12/27	0	0.00	23	131.24	132.00	-23	7,841	-0.29%
2023/12/25	3	127.33	5	129.60	129.50	-2	7,736	-0.03%
2023/12/22	4	124.50	0	0.00	123.50	4	7,629	0.05%
2023/12/20	6	121.50	1	121.50	122.00	5	7,532	0.07%
2023/12/19	8	123.56	0	0.00	122.50	8	7,433	0.11%
2023/12/18	2	131.50	0	0.00	129.50	2	7,350	0.03%
2023/12/15	0	0.00	1	136.00	134.50	-1	7,320	-0.01%
2023/12/14	10	135.00	0	0.00	134.00	10	7,408	0.13%
2023/12/13	0	138.50	0.2	135.50	136.00	-0.2	7,405	0.00%
2023/12/12	7	140.07	2	138.25	138.00	5	7,399	0.07%
2023/12/11	2.2	141.27	3	141.50	140.50	-0.8	7,360	-0.01%
2023/12/08	4	141.25	0	0.00	139.00	4	7,394	0.05%
2023/12/07	10	142.30	8	139.75	137.50	2	7,512	0.03%
2023/12/06	5	138.90	6	140.08	142.00	-1	7,637	-0.01%
2023/12/05	5	138.60	3	140.00	139.00	2	7,538	0.03%
2023/12/04	13	140.23	14	138.86	139.50	-1	7,401	-0.01%
2023/12/01	18	137.72	22	138.82	137.50	-4	7,428	-0.05%
2023/11/30	19	137.71	16.2	138.10	139.00	2.8	7,508	0.04%
2023/11/29	38	128.29	36	129.08	130.50	2	7,336	0.03%
2023/11/28	9	126.17	5	126.70	127.50	4	7,309	0.05%
2023/11/27	24	136.98	22	136.82	125.50	2	7,161	0.03%
2023/11/24	3	130.83	13.4	135.83	139.00	-10.4	6,737	-0.15%
2023/11/22	17	122.71	8	122.31	122.50	9	6,286	0.14%
2023/11/21	9	123.78	7	124.00	124.00	2	6,247	0.03%
2023/11/20	8	124.19	7	122.93	123.00	1	6,208	0.02%
2023/11/16	6	129.50	6	129.50	129.50	0	6,124	0.00%
2023/11/13	4	131.75	4	130.75	131.00	0	5,958	0.00%
2023/11/10	5	131.20	8	129.38	132.00	-3	5,855	-0.05%
2023/11/09	11	124.86	17	126.53	129.50	-6	5,621	-0.11%
2023/11/08	9	120.83	18	122.69	123.00	-9	5,388	-0.17%
2023/11/07	14	120.93	16	121.28	120.00	-2	5,235	-0.04%
2023/11/06	8	115.75	13	116.81	116.50	-5	4,945	-0.10%
2023/11/03	3	113.00	4	114.75	112.00	-1	4,829	-0.02%
2023/11/02	2	112.00	6	113.00	112.00	-4	4,675	-0.09%
2023/11/01	7	112.86	7	112.93	112.50	0	4,719	0.00%
2023/10/31	2	107.75	8	110.94	112.50	-6	4,614	-0.13%
2023/10/30	11	102.77	5	103.70	102.50	6	4,409	0.14%
2023/10/26	1	97.80	1	96.10	96.00	0	4,311	0.00%
2023/10/24	1	97.00	0	0.00	97.50	1	4,317	0.02%
2023/10/20	4	99.15	40	98.00	99.00	-36	4,363	-0.83%
2023/10/19	18	102.17	0.2	101.50	101.50	17.9	4,417	0.40%
2023/10/17	10	105.75	0	0.00	104.50	10	4,526	0.22%
2023/10/16	5	105.50	2	107.50	107.50	3	4,590	0.07%
2023/10/13	0	0.00	5	106.56	106.50	-5	4,614	-0.11%
2023/10/12	10.2	107.01	1	107.50	107.50	9.2	4,638	0.20%
2023/10/11	6	105.83	2	104.50	104.50	4	4,650	0.09%
2023/10/06	3	107.50	5	107.20	107.50	-2	4,674	-0.04%
2023/10/05	3	108.33	3	107.83	107.50	0	4,711	0.00%
2023/10/04	11	112.27	8	110.69	109.00	3	4,741	0.06%
2023/10/02	0	0.00	1	109.50	109.50	-1	4,710	-0.02%
2023/09/28	0	0.00	5	108.00	107.50	-5	4,924	-0.10%
2023/09/27	1	107.50	2	107.50	108.00	-1	5,086	-0.02%
2023/09/26	1	110.00	0.1	108.50	108.50	0.9	5,103	0.02%
2023/09/22	0	0.00	2	111.50	111.50	-2	5,146	-0.04%
2023/09/21	4	109.88	0	0.00	110.50	4	5,139	0.08%
2023/09/20	1	112.00	3	112.50	112.50	-2	5,107	-0.04%
2023/09/19	8	113.88	1	113.00	113.50	7	5,073	0.14%
2023/09/18	3	119.67	2	119.75	119.00	1	4,963	0.02%
2023/09/15	9	118.50	3	118.00	117.00	6	4,928	0.12%
2023/09/14	7	117.79	16.1	118.37	118.00	-9.1	4,887	-0.19%
2023/09/13	6	118.33	4	119.63	118.00	2	4,824	0.04%
2023/09/12	6	119.00	8	119.75	120.50	-2	4,754	-0.04%
2023/09/11	1	123.00	2	119.00	117.50	-1	4,616	-0.02%
2023/09/08	5	115.00	4	115.75	116.50	1	4,370	0.02%
2023/09/07	6	115.92	5	116.70	115.00	1	4,311	0.02%
2023/09/06	4	113.13	7	114.14	114.00	-3	4,118	-0.07%
2023/09/05	7.1	111.79	7	111.79	112.00	0.1	3,955	0.00%
2023/09/04	5	104.70	13	108.04	110.00	-8	3,740	-0.21%
2023/09/01	3	99.20	5	100.70	100.00	-2	3,578	-0.06%
2023/08/31	1	97.00	0	0.00	97.00	1	3,519	0.03%
2023/08/30	3.1	97.09	25	96.19	97.70	-22	3,555	-0.62%
2023/08/29	2	91.55	1	91.70	91.70	1	3,535	0.03%
2023/08/28	11	91.41	2	90.85	90.60	9	3,558	0.25%
2023/08/25	12	94.03	1	94.90	93.20	11	3,585	0.31%
2023/08/24	1	95.00	1	94.70	94.40	0	3,576	0.00%
2023/08/23	13	93.40	17	94.28	94.60	-4	3,561	-0.11%
2023/08/18	3	87.20	0	0.00	87.50	3	3,505	0.09%
2023/08/17	0	0.00	3	89.60	89.90	-3	3,515	-0.09%
2023/08/16	1	88.70	0	0.00	88.90	1	3,512	0.03%
2023/08/15	4	87.63	0	0.00	88.00	4	3,502	0.11%
2023/08/14	2	90.50	0	0.00	89.50	2	3,488	0.06%
2023/08/11	0	0.00	1	93.40	91.80	-1	3,487	-0.03%
2023/08/10	1	94.90	3	93.80	93.60	-2	3,487	-0.06%
2023/08/09	3	96.40	0	0.00	94.90	3	3,499	0.09%
2023/08/07	8	100.66	4	99.93	100.00	4	3,397	0.12%
2023/08/04	1	98.21	11	98.99	99.50	-10	3,254	-0.31%
2023/08/02	1	90.90	1	91.90	90.50	0	3,095	0.00%
2023/08/01	1	92.90	0	0.00	92.50	1	3,084	0.03%
2023/07/31	0.1	93.70	0	0.00	92.30	0.1	3,097	0.00%
2023/07/28	1	93.30	0	0.00	91.60	1	3,081	0.03%
2023/07/27	1	91.70	0.1	92.10	91.10	1	3,068	0.03%
2023/07/26	1.5	92.13	5	92.00	90.00	-3.5	3,101	-0.11%
2023/07/25	0	0.00	1	95.87	95.50	-1	3,086	-0.03%
2023/07/24	7	97.17	4	97.73	95.90	3	3,095	0.10%
2023/07/21	2.1	97.86	8	97.81	97.50	-5.9	3,030	-0.19%
2023/07/20	5	100.30	9	99.77	100.00	-4	3,024	-0.13%
2023/07/19	9	97.53	4	99.93	96.20	5	2,932	0.17%
2023/07/18	1.1	95.44	0	0.00	96.50	1.1	2,905	0.04%
2023/07/17	2	97.20	0	0.00	96.60	2	2,913	0.07%
2023/07/14	2.2	98.44	2	97.90	97.60	0.2	2,935	0.01%
2023/07/12	2	101.50	0	0.00	99.20	2	2,963	0.07%
2023/07/11	0	0.00	1	102.50	103.00	-1	2,923	-0.03%
2023/07/10	1	99.60	3	97.77	99.90	-2	2,853	-0.07%
2023/07/07	3.5	96.86	4	97.53	96.40	-0.5	2,797	-0.02%
2023/07/06	11.5	99.48	5.5	99.85	101.00	6	2,753	0.22%
2023/07/05	8	96.48	1	96.20	93.90	7	2,569	0.27%
2023/07/04	2	91.90	5	91.60	92.20	-3	2,486	-0.12%
2023/07/03	8	89.80	1	91.10	91.30	7	2,511	0.28%
2023/06/30	4	90.45	12	91.08	90.30	-8	2,543	-0.31%
2023/06/29	1	87.80	0	0.00	88.50	1	2,648	0.04%
2023/06/28	1	87.70	0	0.00	88.00	1	2,944	0.03%
2023/06/27	1	88.00	0	0.00	86.00	1	3,058	0.03%
2023/06/26	1	87.40	1	86.10	86.30	0	3,127	0.00%
2023/06/21	1	87.90	0	0.00	87.10	1	3,190	0.03%
2023/06/19	7	89.36	3	89.50	89.30	4	3,181	0.13%
2023/06/16	1	91.80	0	0.00	90.50	1	3,177	0.03%
2023/06/15	3	91.53	8	92.59	92.00	-5	3,176	-0.16%
2023/06/14	2	88.60	0	0.00	88.60	2	3,176	0.06%
2023/06/13	0.1	90.80	0	91.00	90.70	0.1	3,171	0.00%
2023/06/12	5	89.60	2	91.00	89.80	3	3,162	0.09%
2023/06/09	5	91.16	5	90.88	90.30	0	3,153	0.00%
2023/06/08	4	92.25	8	93.03	90.10	-4	3,136	-0.13%
2023/06/07	2	94.05	4.4	92.43	93.20	-2.4	3,092	-0.08%
2023/06/06	3.5	88.29	3	89.40	89.60	0.5	2,970	0.02%
2023/06/05	4	90.90	9	89.97	90.00	-5	2,919	-0.17%
2023/06/02	6	86.48	12	88.00	88.10	-6	2,829	-0.21%
2023/06/01	7	84.60	8	84.36	84.10	-1	2,751	-0.04%
2023/05/31	7	82.71	15	83.33	82.90	-8	2,754	-0.29%
2023/05/30	1	81.00	0	0.00	81.00	1	2,709	0.04%
2023/05/29	0	82.00	2	82.25	81.70	-2	2,708	-0.07%
2023/05/24	1	80.50	6	80.20	80.70	-5	2,717	-0.18%
2023/05/23	1	81.80	0	0.00	81.00	1	2,793	0.04%
2023/05/22	1	79.70	0	0.00	80.20	1	2,834	0.04%
2023/05/19	0	0.00	2	78.00	78.00	-2	2,833	-0.07%
2023/05/18	0	0.00	1	78.20	78.00	-1	2,834	-0.04%
2023/05/17	0	0.00	1	77.40	77.40	-1	2,828	-0.04%
2023/05/16	2	77.85	1	78.00	77.20	1	2,814	0.04%
2023/05/15	3	76.63	2	76.20	76.80	1	2,805	0.04%
2023/05/11	1	80.10	0	0.00	78.70	1	2,804	0.04%
2023/05/10	0	0.00	1	79.30	80.40	-1	2,821	-0.04%
2023/05/09	3.3	78.95	0	0.00	78.80	3.3	2,816	0.12%
2023/05/08	0	0.00	17	81.34	81.00	-17	2,812	-0.60%
2023/05/05	2.1	80.36	20	80.58	80.10	-18	2,834	-0.63%
2023/05/04	8	81.74	0	0.00	81.20	8	2,828	0.28%
2023/05/03	12.1	82.73	0	0.00	82.10	12.1	2,846	0.42%
2023/05/02	21	84.10	21	84.83	84.30	0	2,862	0.00%
2023/04/28	6	83.42	1	83.90	82.80	5	2,943	0.17%
2023/04/27	21	80.79	0	0.00	79.60	21	2,979	0.70%
2023/04/25	4	85.15	0	0.00	83.00	4	2,969	0.13%
2023/04/24	1	88.50	0	0.00	88.30	1	2,943	0.03%
2023/04/21	0	0.00	2	89.75	89.00	-2	2,953	-0.07%
2023/04/20	4	91.85	0	0.00	90.60	4	2,945	0.14%
2023/04/14	1	90.10	0	0.00	90.40	1	2,968	0.03%
2023/04/12	0	0.00	1	93.20	93.40	-1	2,911	-0.03%
2023/04/10	2	91.00	0	0.00	91.00	2	2,772	0.07%
2023/04/07	4	91.03	2	90.50	90.60	2	2,734	0.07%
2023/04/06	2	87.00	0	0.00	89.00	2	2,638	0.08%
2023/03/31	2	85.45	1	85.90	87.20	1	2,585	0.04%
2023/03/30	5	86.86	7	87.67	87.80	-2	2,526	-0.08%
2023/03/29	5	88.00	16	89.13	85.10	-11	2,387	-0.46%
2023/03/28	3	80.93	6	81.70	82.30	-3	2,095	-0.14%
2023/03/27	2	82.80	1	82.20	82.80	1	1,974	0.05%
2023/03/24	1	81.50	0	0.00	80.90	1	1,894	0.05%
2023/03/22	0	0.00	0.1	78.10	78.10	-0.1	1,842	-0.01%
2023/03/17	0	0.00	1	74.90	77.00	-1	1,844	-0.05%
2023/03/16	1	72.00	0	0.00	72.10	1	1,803	0.06%
2023/03/15	0	0.00	2	74.80	74.00	-2	1,808	-0.11%
2023/03/09	3	78.93	0	0.00	77.80	3	1,897	0.16%
2023/03/08	2	78.60	0	0.00	78.90	2	1,918	0.10%
2023/03/06	0	0.00	1	78.90	79.30	-1	1,982	-0.05%
2023/02/21	0.2	79.70	0	0.00	79.20	0.2	2,423	0.01%
2023/02/16	0	0.00	2	77.20	77.10	-2	2,312	-0.09%
2023/02/14	0	0.00	0.2	76.20	76.20	-0.2	2,405	-0.01%
2023/02/10	1	76.40	0	0.00	76.30	1	2,431	0.04%
2023/02/06	0	0.00	6	77.25	76.70	-6	2,413	-0.25%
2023/02/01	1	78.10	1	77.90	77.90	0	2,486	0.00%
2023/01/31	1	78.60	1	79.10	79.50	0	2,460	0.00%
2023/01/30	1	75.40	1	76.90	79.90	0	2,435	0.00%
2023/01/17	0	0.00	1	74.00	74.20	-1	2,326	-0.04%
2023/01/13	1	71.60	2	71.55	70.50	-1	2,238	-0.04%
2023/01/12	0	0.00	1	72.80	72.50	-1	2,229	-0.04%
2023/01/11	6	74.08	0	0.00	74.10	6	2,223	0.27%
2023/01/10	2	74.40	1	74.20	74.20	1	2,221	0.05%
2023/01/09	2	75.40	8	76.59	75.20	-6	2,193	-0.27%
2023/01/06	1	71.40	1	72.90	73.10	0	2,076	0.00%
2023/01/05	1	74.10	1	72.60	71.90	0	2,069	0.00%
2023/01/03	0	0.00	5	69.00	69.10	-5	2,013	-0.25%
2022/12/26	0	0.00	1	67.60	67.00	-1	2,084	-0.05%
2022/12/22	1	67.00	0	0.00	67.00	1	2,115	0.05%
2022/12/16	0	0.00	1	71.00	71.40	-1	2,139	-0.05%
2022/12/14	0	0.00	4	72.10	73.50	-4	2,131	-0.19%
2022/12/13	3	71.80	2	71.10	71.10	1	2,120	0.05%
2022/12/12	1	70.90	0	0.00	70.90	1	2,117	0.05%
2022/12/08	1	70.90	2	70.90	70.60	-1	2,100	-0.05%
2022/12/07	6	72.10	1	71.80	71.50	5	2,092	0.24%
2022/12/05	1	75.90	6	75.83	74.50	-5	2,069	-0.24%
2022/12/02	1	76.40	1	76.20	76.10	0	2,032	0.00%
2022/12/01	2	76.20	2	77.40	75.40	0	2,018	0.00%
2022/11/30	2	76.75	2	77.10	75.40	0	1,996	0.00%
2022/11/29	13	76.04	6	76.32	76.40	7	1,991	0.35%
2022/11/25	0	0.00	1	80.00	79.30	-1	1,999	-0.05%
2022/11/24	21	77.70	16.2	79.31	81.50	4.8	2,007	0.24%
2022/11/23	1	75.20	0.3	74.30	75.50	0.7	1,717	0.04%
2022/11/22	0	0.00	1	68.40	68.70	-1	1,617	-0.06%
2022/11/21	1	68.10	0	0.00	67.60	1	1,615	0.06%
2022/11/17	4	70.35	1	68.80	70.50	3	1,689	0.18%
2022/11/11	1	68.80	1	65.50	65.80	0	1,720	0.00%
2022/11/09	0	0.00	3	64.60	64.50	-3	1,622	-0.18%
2022/11/03	3	62.90	1	63.40	63.40	2	1,598	0.13%
2022/10/31	0	0.00	0.5	61.80	61.80	-0.5	1,530	-0.03%
2022/10/26	0	0.00	1	57.40	58.20	-1	1,457	-0.07%
2022/10/21	1	61.00	0	0.00	58.70	1	1,443	0.07%
2022/10/17	1	56.50	0	0.00	60.50	1	1,477	0.07%
2022/10/13	5	58.00	5	55.52	55.20	0	1,456	0.00%
2022/10/04	2	61.25	3	61.63	61.40	-1	1,376	-0.07%
2022/10/03	1	59.80	1	60.50	59.90	0	1,373	0.00%
2022/09/29	4	59.65	2	59.80	60.20	2	1,383	0.14%
2022/09/28	2	60.10	0	0.00	59.70	2	1,402	0.14%
2022/09/26	3	67.20	2	68.50	66.10	1	1,423	0.07%
2022/09/19	0	0.00	20	72.99	72.60	-20	1,460	-1.37%
2022/09/07	1	75.00	0	0.00	74.10	1	1,564	0.06%
2022/09/05	22	79.23	24	77.80	78.00	-2	1,578	-0.13%
2022/09/01	12	81.74	10	82.19	80.80	2	1,578	0.13%
2022/08/31	0	0.00	1	82.70	82.00	-1	1,524	-0.07%
2022/08/24	1	78.00	0	0.00	77.20	1	1,540	0.06%
2022/08/23	1	80.50	13	79.22	82.00	-12	1,536	-0.78%
2022/08/19	10	77.00	0	0.00	76.70	10	1,507	0.66%
2022/08/18	0	0.00	2	75.40	76.60	-2	1,507	-0.13%
2022/08/12	1	75.70	0	0.00	75.80	1	1,539	0.06%
2022/08/11	2	73.20	0	0.00	73.50	2	1,545	0.13%
2022/08/05	0	0.00	2	70.95	70.80	-2	1,650	-0.12%
2022/08/04	1	70.10	1	68.30	69.20	0	1,658	0.00%
2022/08/03	1	71.10	0	0.00	71.30	1	1,638	0.06%
2022/07/28	2	70.00	2	70.60	70.50	0	1,747	0.00%
2022/07/27	2	68.80	2	68.95	70.90	0	1,751	0.00%
2022/07/19	0	0.00	2	74.20	74.40	-2	1,796	-0.11%
2022/07/14	2	72.70	1	71.70	72.80	1	1,835	0.05%
2022/07/13	1	69.70	1	71.00	69.30	0	1,821	0.00%
2022/07/12	1	68.40	0	0.00	68.60	1	1,825	0.05%
2022/07/08	0	0.00	2	70.75	72.30	-2	1,823	-0.11%
2022/07/05	3	71.20	1.3	71.42	70.70	1.7	1,812	0.10%
2022/07/04	1	76.00	0.4	73.10	72.00	0.6	1,807	0.03%
2022/07/01	4	79.10	7	79.36	77.10	-3	1,816	-0.17%
2022/06/30	4	81.03	0	0.00	85.00	4	1,806	0.22%
2022/06/29	0	0.00	2	82.60	84.60	-2	1,799	-0.11%
2022/06/23	3	80.07	1	81.50	80.70	2	1,818	0.11%
2022/06/22	0	0.00	2	80.10	80.20	-2	1,829	-0.11%
2022/06/20	0	0.00	1	80.20	79.50	-1	1,819	-0.05%
2022/06/17	0	0.00	1	82.40	82.60	-1	1,799	-0.06%
2022/06/16	1	89.80	2	88.30	86.20	-1	1,825	-0.05%
2022/06/15	0	0.00	2	90.40	91.00	-2	1,818	-0.11%
2022/06/14	10	87.30	0	0.00	88.50	10	1,838	0.54%
2022/06/13	2	89.60	0	0.00	88.10	2	1,867	0.11%
2022/06/09	0	0.00	2	93.70	93.70	-2	1,920	-0.10%
2022/06/07	3	94.73	0	0.00	94.60	3	1,983	0.15%
2022/06/06	11	95.90	4	97.00	96.70	7	1,972	0.35%
2022/06/02	1	94.10	1	94.90	94.10	0	1,939	0.00%
2022/06/01	14	95.43	2	96.85	95.40	12	1,958	0.61%
2022/05/31	4	93.58	3	94.17	94.40	1	1,934	0.05%
2022/05/30	2	89.50	8	89.76	90.10	-6	1,943	-0.31%
2022/05/27	8	88.54	1	88.40	88.20	7	1,926	0.36%
2022/05/20	1	87.80	0	0.00	87.80	1	1,996	0.05%
2022/05/10	0	0.00	1	82.20	82.30	-1	2,107	-0.05%
2022/05/05	1	83.10	0	0.00	85.30	1	2,191	0.05%
2022/04/28	0.1	85.00	0	0.00	83.90	0.1	2,166	0.00%
2022/04/27	2	85.45	0	0.00	83.10	2	2,167	0.09%
2022/04/26	0	0.00	1	90.10	89.80	-1	2,145	-0.05%
2022/04/14	2	97.50	0	0.00	97.80	2	2,434	0.08%
2022/04/12	1	96.00	3	97.90	97.60	-2	2,501	-0.08%
2022/04/07	2	95.05	1	95.50	95.70	1	2,509	0.04%
2022/03/23	0	0.00	1	102.50	101.50	-1	2,726	-0.04%
2022/03/21	0	0.00	0	101.50	101.50	0	2,741	0.00%
2022/03/18	0	0.00	2	101.50	102.50	-2	2,723	-0.07%
2022/03/17	1	100.50	4	101.25	101.50	-3	2,748	-0.11%
2022/03/16	0	0.00	3	96.33	98.00	-3	2,722	-0.11%
2022/03/11	6.2	98.65	1	98.40	98.20	5.2	2,642	0.20%
2022/03/10	0	0.00	1	103.50	103.00	-1	2,574	-0.04%
2022/03/08	1	99.60	0	0.00	99.60	1	2,604	0.04%
2022/03/07	1	100.50	2	103.25	101.50	-1	2,589	-0.04%
2022/03/03	2.3	110.07	2	109.50	110.00	0.3	2,628	0.01%
2022/02/24	1	103.50	2	101.00	101.00	-1	2,723	-0.04%
2022/02/22	2	106.75	0	0.00	104.50	2	2,759	0.07%
2022/02/17	0	112.50	0	0.00	111.50	0	2,913	0.00%
2022/02/16	2	108.75	0	0.00	109.00	2	2,929	0.07%
2022/02/15	0	0.00	1	107.50	107.50	-1	2,937	-0.03%
2022/02/11	6	113.83	1	113.50	113.50	5	2,876	0.17%
2022/02/10	1	117.00	1.1	114.68	118.00	-0.1	2,850	0.00%
2022/02/09	2	112.00	6	112.33	114.50	-4	2,845	-0.14%
2022/02/07	0.3	113.67	0	0.00	115.00	0.3	2,876	0.01%
2022/01/26	1	116.00	0	0.00	116.50	1	2,887	0.03%
2022/01/24	0	0.00	1	119.00	118.50	-1	3,051	-0.03%
2022/01/21	0.2	119.00	0	0.00	117.00	0.2	3,215	0.01%
2022/01/20	0	0.00	1	121.50	121.50	-1	3,291	-0.03%
2022/01/19	6	120.83	1	122.50	119.50	5	3,567	0.14%
2022/01/17	1	124.00	1	124.00	124.50	0	3,659	0.00%
2022/01/14	0	0.00	11	119.59	123.00	-11	3,713	-0.30%
2022/01/13	11	119.05	0	0.00	119.50	11	3,747	0.29%
2022/01/12	10.1	120.57	3	124.00	119.00	7.1	3,707	0.19%
2022/01/11	2.4	126.21	1	126.00	125.50	1.4	3,610	0.04%
2022/01/10	1	127.00	2	130.00	130.50	-1	3,587	-0.03%
2022/01/07	2.2	130.57	0	0.00	130.50	2.2	3,580	0.06%
2022/01/06	0	0.00	12	136.25	136.00	-12	3,506	-0.34%
2022/01/05	5	139.90	0	0.00	138.50	5	3,510	0.14%
2022/01/04	6	143.58	2	144.25	144.50	4	3,482	0.11%
2022/01/03	5	144.00	2	144.00	143.50	3	3,523	0.09%
2021/12/28	2	144.75	1	143.50	143.00	1	3,672	0.03%
2021/12/27	0	0.00	1	142.00	142.50	-1	3,682	-0.03%
2021/12/24	1	141.50	0	0.00	141.50	1	3,727	0.03%
2021/12/23	1	139.50	6	140.50	141.00	-5	3,746	-0.13%
2021/12/22	2	137.50	1	137.00	139.50	1	3,769	0.03%
2021/12/21	0	0.00	4	134.88	137.50	-4	3,741	-0.11%
2021/12/20	0.1	133.50	0	0.00	133.50	0.1	3,731	0.00%
2021/12/17	8.3	136.14	0	0.00	137.50	8.3	3,723	0.22%
2021/12/16	0	0.00	3	142.00	142.50	-3	3,647	-0.08%
2021/12/15	1	139.00	1	139.50	140.00	0	3,687	0.00%
2021/12/14	1	140.50	1	140.50	139.50	0	3,746	0.00%
2021/12/13	0.1	145.50	0	0.00	144.00	0.1	3,887	0.00%
2021/12/10	1	142.50	0	0.00	141.50	1	4,011	0.02%
2021/12/08	2	146.00	4	146.50	145.00	-2	4,087	-0.05%
2021/12/07	1	146.00	2	146.50	146.00	-1	4,097	-0.02%
2021/12/03	0	0.00	1	145.50	146.00	-1	4,183	-0.02%
2021/12/02	2	145.50	0	0.00	146.00	2	4,229	0.05%
2021/12/01	0.2	146.50	1	146.00	146.50	-0.8	4,262	-0.02%
2021/11/30	1	148.50	2	148.00	147.00	-1	4,382	-0.02%
2021/11/29	4	146.88	1	146.50	147.00	3	4,439	0.07%
2021/11/26	2	142.75	0	0.00	145.00	2	4,498	0.04%
2021/11/25	1	148.00	2	149.50	148.00	-1	4,473	-0.02%
2021/11/24	1.1	148.50	3	149.00	149.00	-1.9	4,490	-0.04%
2021/11/23	6	151.17	10	156.05	151.00	-4	4,467	-0.09%
2021/11/22	1	156.50	1	156.50	156.00	0	4,482	0.00%
2021/11/19	1	156.00	1	157.00	156.00	0	4,636	0.00%
2021/11/18	0	0.00	1	155.00	156.00	-1	4,675	-0.02%
2021/11/17	2	156.25	5	157.50	157.50	-3	4,698	-0.06%
2021/11/16	4	154.50	0	0.00	154.50	4	4,643	0.09%
2021/11/15	2	152.00	0	0.00	151.50	2	4,594	0.04%
2021/11/12	2	152.25	0	0.00	152.50	2	4,614	0.04%
2021/11/11	1	151.50	0	0.00	150.00	1	4,616	0.02%
2021/11/10	2	151.50	0	0.00	151.50	2	4,664	0.04%
2021/11/09	1.2	148.08	1	148.50	148.50	0.2	4,682	0.00%
2021/11/08	1	152.00	0	0.00	149.00	1	4,654	0.02%
2021/11/04	5	150.90	0	0.00	150.00	5	4,693	0.11%
2021/11/03	5	157.00	0	0.00	155.00	5	4,630	0.11%
2021/11/02	3	156.17	0	0.00	154.00	3	4,621	0.06%
2021/11/01	2	160.00	0.5	159.50	161.00	1.5	4,584	0.03%
2021/10/29	21	164.38	0	0.00	159.50	21	4,642	0.45%
2021/10/28	1	161.00	4	159.88	158.50	-3	4,492	-0.07%
2021/10/27	6	154.58	6.3	157.81	161.50	-0.3	4,457	-0.01%
2021/10/26	0	0.00	3	148.83	149.00	-3	4,249	-0.07%
2021/10/25	1	143.00	1	142.50	143.00	0	4,228	0.00%
2021/10/22	1.1	141.14	1	140.00	140.00	0.1	4,315	0.00%
2021/10/21	0	0.00	3	147.00	143.50	-3	4,357	-0.07%
2021/10/20	2	143.25	1	144.00	143.50	1	4,338	0.02%
2021/10/19	1	143.00	2	143.00	143.00	-1	4,470	-0.02%
2021/10/15	3	140.50	5	139.50	140.00	-2	4,962	-0.04%
2021/10/14	0	0.00	1	137.00	136.00	-1	5,063	-0.02%
2021/10/13	2	135.25	0	0.00	133.50	2	5,126	0.04%
2021/10/12	3	136.17	1	136.50	136.50	2	5,191	0.04%
2021/10/08	1	142.50	5	145.30	142.00	-4	5,281	-0.08%
2021/10/07	2	143.50	3	141.33	141.50	-1	5,378	-0.02%
2021/10/06	1	137.00	0	0.00	137.50	1	5,607	0.02%
2021/10/05	2	135.00	4	135.25	138.50	-2	5,874	-0.03%
2021/10/04	4	133.13	1	135.00	132.00	3	6,024	0.05%
2021/10/01	2	136.75	4	135.50	136.50	-2	6,243	-0.03%
2021/09/30	1	140.00	6	140.75	143.50	-5	6,511	-0.08%
2021/09/29	5.1	140.40	1	140.00	140.50	4.1	6,543	0.06%
2021/09/28	2	145.50	1	148.50	148.00	1	6,625	0.02%
2021/09/27	7	150.36	8	150.63	149.50	-1	6,785	-0.01%
2021/09/24	2	150.75	1	150.50	150.50	1	6,839	0.01%
2021/09/23	1	150.00	1	150.50	150.00	0	6,992	0.00%
2021/09/22	9	150.33	1	148.50	149.50	8	7,012	0.11%
2021/09/17	3	150.50	12	147.33	150.50	-9	7,006	-0.13%
2021/09/16	11.1	145.14	0	0.00	144.50	11.1	7,056	0.16%
2021/09/15	4	149.75	1	149.50	150.00	3	7,098	0.04%
2021/09/14	5	159.10	7	159.29	159.50	-2	7,042	-0.03%
2021/09/13	1	158.00	7	163.00	157.00	-6	7,067	-0.08%
2021/09/10	4	163.13	1	163.00	163.50	3	7,043	0.04%
2021/09/09	4	165.13	1	165.00	165.00	3	7,066	0.04%
2021/09/08	1	162.00	4	164.25	164.00	-3	7,095	-0.04%
2021/09/07	3	166.00	3	165.17	165.00	0	7,193	0.00%
2021/09/06	5	170.50	0	0.00	172.00	5	7,207	0.07%
2021/09/03	1	173.50	0	0.00	174.00	1	7,311	0.01%
2021/09/02	2	175.75	1	177.00	175.00	1	7,603	0.01%
2021/09/01	2	173.25	6	174.00	175.00	-4	7,580	-0.05%
2021/08/30	0	0.00	4	168.13	166.00	-4	7,499	-0.05%
2021/08/27	5	170.50	0	0.00	170.50	5	7,502	0.07%
2021/08/26	3	173.50	2	170.00	170.50	1	7,514	0.01%
2021/08/25	1	165.00	1.1	170.69	170.00	-0.1	7,537	0.00%
2021/08/24	0	0.00	2	160.50	162.00	-2	7,398	-0.03%
2021/08/23	0	0.00	3	152.17	155.00	-3	7,405	-0.04%
2021/08/20	2	143.00	4	145.25	145.00	-2	7,416	-0.03%
2021/08/19	1	146.00	1	144.50	144.50	0	7,559	0.00%
2021/08/17	0	0.00	3	148.83	145.50	-3	7,965	-0.04%
2021/08/16	4.1	142.98	0	0.00	147.50	4.1	7,970	0.05%
2021/08/13	4	148.50	2	151.00	145.00	2	7,943	0.03%
2021/08/12	2	152.75	2	153.50	153.50	0	7,946	0.00%
2021/08/11	4	152.13	1	156.00	152.00	3	8,010	0.04%
2021/08/10	1.1	157.76	1	154.50	154.00	0.1	8,085	0.00%
2021/08/09	2	160.00	0	0.00	158.50	2	8,142	0.02%
2021/08/06	2	162.50	1	162.50	162.50	1	8,227	0.01%
2021/08/04	1.1	165.05	2	166.50	165.50	-1	8,341	-0.01%
2021/08/03	3	162.00	0	0.00	162.00	3	8,289	0.04%
2021/08/02	1	165.50	1	162.00	161.50	0	8,306	0.00%
2021/07/30	1	165.00	1	169.00	164.00	0	8,322	0.00%
2021/07/29	3.1	165.32	1	166.00	167.00	2.1	8,323	0.02%
2021/07/28	1.1	163.73	20	166.45	165.00	-18.9	8,391	-0.23%
2021/07/27	6.2	176.15	1	172.50	169.50	5.2	8,463	0.06%
2021/07/26	16	177.66	1	179.00	177.50	15	8,524	0.18%
2021/07/23	4.1	179.90	2	185.50	176.00	2.1	8,542	0.02%
2021/07/22	7.2	190.66	7	185.21	183.50	0.2	8,500	0.00%
2021/07/21	1	176.00	5	182.50	187.50	-4	8,323	-0.05%
2021/07/20	2	179.50	1	174.50	173.50	1	8,132	0.01%
2021/07/19	1	179.00	1.2	180.33	181.00	-0.2	8,090	0.00%
2021/07/16	1	182.00	1.1	179.05	178.00	-0.1	8,076	0.00%
2021/07/15	1	186.50	2	186.00	186.00	-1	8,031	-0.01%
2021/07/14	3	185.33	1	185.00	187.00	2	7,974	0.03%
2021/07/13	4.3	189.79	5	185.30	181.50	-0.7	7,875	-0.01%
2021/07/12	2	182.75	4.1	185.88	187.00	-2.1	7,644	-0.03%
2021/07/09	0	0.00	8	172.19	171.00	-8	7,354	-0.11%
2021/07/08	0	0.00	5	171.20	170.00	-5	7,228	-0.07%
2021/07/07	5	168.90	14	167.32	167.50	-9	7,034	-0.13%
2021/07/06	6	162.08	2	162.00	160.50	4	6,822	0.06%
2021/07/05	0	0.00	6	162.67	161.50	-6	6,856	-0.09%
2021/07/02	3.1	159.84	1	158.50	160.50	2.1	6,846	0.03%
2021/07/01	0	0.00	1	152.00	150.00	-1	6,993	-0.01%
2021/06/30	5	161.50	2	156.50	155.50	3	6,981	0.04%
2021/06/29	0	0.00	3	156.00	154.00	-3	6,883	-0.04%
2021/06/28	0	0.00	1	157.00	156.50	-1	6,977	-0.01%
2021/06/25	0	0.00	1	157.00	155.00	-1	6,965	-0.01%
2021/06/24	3	155.00	7.1	155.50	155.50	-4.1	6,906	-0.06%
2021/06/23	0	152.00	1	152.00	152.00	-1	6,737	-0.01%
2021/06/22	1	153.00	1	150.00	148.50	0	6,674	0.00%
2021/06/21	1	146.50	2	149.50	149.50	-1	6,650	-0.02%
2021/06/18	2.4	150.50	0	149.50	149.00	2.4	6,656	0.04%
2021/06/16	5	153.50	5	149.30	148.50	0	6,684	0.00%
2021/06/15	1	149.00	6	150.33	151.00	-5	6,544	-0.08%
2021/06/11	10	149.10	4	149.50	147.00	6	6,582	0.09%
2021/06/10	6	150.67	14.1	149.40	147.00	-8.1	6,566	-0.12%
2021/06/08	1	138.50	0	0.00	138.00	1	6,244	0.02%
2021/06/07	1	138.00	0	0.00	138.50	1	6,302	0.02%
2021/06/04	0	0.00	1	139.00	140.00	-1	6,304	-0.02%
2021/06/03	2	138.50	2	138.50	137.50	0	6,390	0.00%
2021/06/02	5	137.70	0	0.00	136.00	5	6,376	0.08%
2021/06/01	1	143.00	0	0.00	143.00	1	6,310	0.02%
2021/05/28	1	141.00	1	142.00	141.50	0	6,278	0.00%
2021/05/27	4	136.75	2	137.00	138.00	2	6,266	0.03%
2021/05/26	5	137.90	3	138.33	135.50	2	6,186	0.03%
2021/05/25	1	129.50	11	134.64	135.00	-10	5,925	-0.17%
2021/05/24	1	121.00	0	0.00	123.00	1	5,848	0.02%
2021/05/20	2	117.50	0	0.00	117.00	2	5,981	0.03%
2021/05/19	4	118.50	0	0.00	121.50	4	6,021	0.07%
2021/05/17	0	0.00	16	115.09	117.00	-16	6,035	-0.27%
2021/05/14	3	115.50	0	0.00	116.00	3	6,001	0.05%
2021/05/13	0	0.00	11	120.09	121.50	-11	6,052	-0.18%
2021/05/12	6	111.83	4	114.63	113.00	2	6,237	0.03%
2021/05/11	6.1	120.72	0	0.00	119.00	6.1	6,303	0.10%
2021/05/10	4.1	129.27	1	130.00	129.50	3.1	6,376	0.05%
2021/05/07	2	132.50	13.4	132.66	134.50	-11.4	6,490	-0.18%
2021/05/06	1.1	128.59	1.2	124.58	124.00	-0.1	6,531	0.00%
2021/05/05	3.1	127.82	0	0.00	127.00	3.1	6,646	0.05%
2021/05/04	12	130.38	2	133.50	129.00	10	6,867	0.15%
2021/05/03	12.4	142.77	1	144.00	141.50	11.4	7,454	0.15%
2021/04/29	0	0.00	1	156.00	156.00	-1	7,692	-0.01%
2021/04/28	0	0.00	1	159.00	158.00	-1	7,845	-0.01%
2021/04/27	1	156.00	3	157.17	159.00	-2	7,982	-0.03%
2021/04/22	4	151.88	0	0.00	148.50	4	8,232	0.05%
2021/04/21	1	156.00	0	0.00	156.00	1	8,435	0.01%
2021/04/20	0	0.00	2	158.00	159.00	-2	8,825	-0.02%
2021/04/19	0	0.00	1	157.50	158.00	-1	9,012	-0.01%
2021/04/16	0.3	154.17	1	154.00	152.50	-0.7	9,471	-0.01%
2021/04/15	1	156.00	2	154.25	156.00	-1	9,474	-0.01%
2021/04/14	4.4	152.55	1	154.50	155.00	3.4	9,509	0.04%
2021/04/13	3	160.00	0	0.00	158.50	3	9,638	0.03%
2021/04/12	7	165.93	0	0.00	163.00	7	9,678	0.07%
2021/04/09	1.2	165.25	8	166.63	164.00	-6.8	9,762	-0.07%
2021/04/08	5	169.20	5	169.30	166.50	0	9,878	0.00%
2021/04/07	3	165.50	16.1	166.29	165.50	-13.1	9,876	-0.13%
2021/04/01	3	154.83	0	0.00	153.00	3	10,358	0.03%
2021/03/31	1	154.00	6	154.75	156.00	-5	10,433	-0.05%
2021/03/30	1	147.50	7	148.43	149.00	-6	10,451	-0.06%
2021/03/29	0	0.00	5	145.50	147.50	-5	10,529	-0.05%
2021/03/26	5	144.50	12	144.67	145.50	-7	10,544	-0.07%
2021/03/23	2	142.25	0	0.00	142.50	2	10,681	0.02%
2021/03/22	2	140.50	4	141.63	141.00	-2	10,744	-0.02%
2021/03/19	3	145.33	0	0.00	144.50	3	10,707	0.03%
2021/03/18	3	147.67	3	147.67	148.00	0	10,725	0.00%
2021/03/17	3	149.00	4	148.00	146.00	-1	10,821	-0.01%
2021/03/16	2	144.50	0	0.00	146.50	2	10,811	0.02%
2021/03/15	2	147.75	1	148.00	147.50	1	10,953	0.01%
2021/03/12	1	150.50	5	152.00	152.00	-4	10,983	-0.04%
2021/03/11	1	150.50	0	0.00	150.50	1	11,073	0.01%
2021/03/10	1	152.00	0	0.00	148.00	1	11,186	0.01%
2021/03/09	3	146.83	2	145.00	149.50	1	11,559	0.01%
2021/03/08	2	154.25	1	153.50	152.50	1	12,197	0.01%
2021/03/05	0	0.00	2	155.25	156.50	-2	12,262	-0.02%
2021/03/04	3	158.17	1	159.50	158.00	2	12,337	0.02%
2021/03/03	1	163.00	2	162.25	163.00	-1	12,440	-0.01%
2021/03/02	1	163.50	5	161.50	161.00	-4	12,817	-0.03%
2021/02/26	6	159.42	0	0.00	159.50	6	12,899	0.05%
2021/02/25	2	166.50	0	0.00	166.00	2	12,939	0.02%
2021/02/24	2	169.50	2	169.00	166.50	0	13,244	0.00%
2021/02/23	2	168.00	0	0.00	167.50	2	13,435	0.01%
2021/02/22	2	170.00	5	170.60	171.00	-3	13,582	-0.02%
2021/02/19	2	167.75	4	168.00	167.00	-2	13,916	-0.01%
2021/02/18	3	163.00	1	162.00	164.50	2	14,899	0.01%
2021/02/17	1	164.50	0	0.00	164.50	1	15,466	0.01%
2021/02/05	2	157.75	1	157.50	156.00	1	15,559	0.01%
2021/02/04	6	157.83	2	157.50	159.50	4	15,583	0.03%
2021/02/03	11	166.27	7	171.71	163.00	4	15,439	0.03%
2021/02/02	4	160.38	4	162.25	168.00	0	15,199	0.00%
2021/02/01	2	152.25	8	153.13	155.50	-6	15,066	-0.04%
2021/01/29	85	159.12	82	155.74	155.00	3	14,987	0.02%
2021/01/28	24	161.75	22	162.27	160.00	2	14,856	0.01%
2021/01/27	3.1	167.47	4	167.00	166.50	-0.9	14,893	-0.01%
2021/01/26	28	165.09	5	167.50	163.00	23	14,728	0.16%
2021/01/25	137.2	171.13	112	173.02	167.00	25.2	14,401	0.17%	大買/大賣/
2021/01/22	55	161.07	90.1	159.73	166.00	-35.1	13,660	-0.26%
2021/01/21	11	151.36	14	152.57	151.00	-3	13,328	-0.02%
2021/01/20	25	146.92	14	147.75	146.50	11	13,151	0.08%
2021/01/19	25	149.52	28	150.54	150.00	-3	12,974	-0.02%
2021/01/18	12	140.42	3	142.67	142.50	9	12,790	0.07%
2021/01/15	3	144.17	2	143.00	142.50	1	12,768	0.01%
2021/01/14	28	149.61	36	150.79	146.00	-8	12,692	-0.06%
2021/01/13	5	147.00	26	149.75	149.00	-21	12,473	-0.17%
2021/01/12	17.1	142.67	9	144.00	140.00	8.1	12,074	0.07%
2021/01/11	10	142.25	30	142.48	144.50	-20	11,881	-0.17%
2021/01/08	2	133.25	0	0.00	134.00	2	11,457	0.02%
2021/01/07	10	133.50	3	132.83	132.50	7	11,486	0.06%
2021/01/06	22	138.39	4.5	138.76	133.50	17.5	11,728	0.15%
2021/01/05	10	137.00	7.5	138.20	138.50	2.5	11,645	0.02%
2021/01/04	0	0.00	10	138.50	138.50	-10	11,776	-0.08%
2020/12/31	14	137.32	4	137.88	135.00	10	11,690	0.09%
2020/12/30	2	137.75	0	0.00	137.00	2	11,732	0.02%
2020/12/29	4	136.38	3	137.00	136.50	1	11,841	0.01%
2020/12/28	7	138.00	6.3	137.52	138.00	0.7	11,835	0.01%
2020/12/25	0	0.00	11	129.23	131.00	-11	11,339	-0.10%
2020/12/24	3	128.33	5	128.10	127.00	-2	11,406	-0.02%
2020/12/23	2	125.75	7	126.07	128.00	-5	11,591	-0.04%
2020/12/22	4	124.13	1	126.00	122.00	3	11,699	0.03%
2020/12/21	0	0.00	2	123.75	126.00	-2	11,830	-0.02%
2020/12/18	6	124.08	2	126.00	123.00	4	11,962	0.03%
2020/12/17	3	123.67	3	123.83	125.50	0	12,014	0.00%
2020/12/16	1	123.50	2	123.25	123.50	-1	12,000	-0.01%
2020/12/14	3	121.67	0	0.00	121.00	3	12,254	0.02%
2020/12/11	3	121.50	8	120.38	121.50	-5	12,564	-0.04%
2020/12/10	6	124.67	2	125.50	125.00	4	12,969	0.03%
2020/12/09	9	128.28	19	129.55	128.50	-10	13,476	-0.07%
2020/12/08	8	124.38	5	124.60	124.50	3	13,588	0.02%
2020/12/07	11	123.86	4	126.38	123.00	7	13,556	0.05%
2020/12/04	7	128.00	13	127.77	129.00	-6	13,392	-0.04%
2020/12/03	19	131.61	22	130.36	128.00	-3	13,218	-0.02%
2020/12/02	19	127.39	28	129.54	131.00	-9	12,834	-0.07%
2020/12/01	1	121.50	1	121.00	123.50	0	12,089	0.00%
2020/11/30	5	123.30	0	0.00	121.50	5	12,080	0.04%
2020/11/27	5	122.70	1	122.00	122.00	4	11,996	0.03%
2020/11/26	17	123.94	12	124.29	124.50	5	11,870	0.04%
2020/11/25	6.5	119.08	1	117.50	117.00	5.5	11,431	0.05%
2020/11/24	4	120.88	2	121.25	120.50	2	11,304	0.02%
2020/11/23	5	125.10	2	124.26	122.00	3	11,216	0.03%
2020/11/20	1	119.50	5	123.00	126.00	-4	10,951	-0.04%
2020/11/19	5	121.40	11	121.09	121.00	-6	10,676	-0.06%
2020/11/18	8	119.07	7	121.36	121.50	1	10,487	0.01%
2020/11/17	28	122.30	9	121.72	118.50	19	10,075	0.19%
2020/11/16	10	115.70	47	117.23	119.00	-37	9,131	-0.41%
2020/11/13	18	107.42	7	106.50	108.50	11	8,563	0.13%
2020/11/12	0	0.00	4	103.75	104.50	-4	8,433	-0.05%
2020/11/11	0	0.00	19	101.50	102.50	-19	8,359	-0.23%
2020/11/10	1	101.00	1	103.00	100.50	0	8,369	0.00%
2020/11/09	2	103.75	1	104.00	104.00	1	8,364	0.01%
2020/11/06	19	103.50	1	104.00	103.00	18	8,358	0.22%
2020/11/05	0	0.00	1	102.00	103.00	-1	8,347	-0.01%
2020/11/04	3	104.00	1	103.50	102.50	2	8,368	0.02%
2020/10/30	0	0.00	1	98.70	98.50	-1	8,509	-0.01%
2020/10/29	2	100.00	0	0.00	100.50	2	8,513	0.02%
2020/10/28	1	102.50	0	0.00	102.00	1	8,516	0.01%
2020/10/26	0	0.00	0.2	103.00	102.00	-0.2	8,498	0.00%
2020/10/21	3	102.50	2	104.00	102.50	1	8,582	0.01%
2020/10/20	2	103.50	5	103.00	102.50	-3	8,585	-0.03%
2020/10/19	0	0.00	1	103.00	103.00	-1	8,628	-0.01%
2020/10/16	2	102.00	1	104.50	101.00	1	8,639	0.01%
2020/10/15	8	103.50	0	0.00	103.50	8	8,629	0.09%
2020/10/14	12	108.17	10	108.30	105.00	2	8,754	0.02%
2020/10/13	5	104.80	0	0.00	106.00	5	8,527	0.06%
2020/10/12	15	104.93	24	105.63	106.00	-9	8,498	-0.11%
2020/10/07	6	105.08	7	105.07	102.50	-1	8,470	-0.01%
2020/10/06	7	104.36	7	104.43	104.50	0	8,478	0.00%
2020/10/05	4	101.25	18	102.94	103.50	-14	8,798	-0.16%
2020/09/30	1	101.50	1	101.50	101.50	0	9,160	0.00%
2020/09/29	4	100.30	4	101.50	101.00	0	9,258	0.00%
2020/09/28	13	100.31	8	100.20	102.00	5	9,259	0.05%
2020/09/25	0	0.00	17	97.71	94.60	-17	9,281	-0.18%
2020/09/24	3	99.10	3	99.60	97.10	0	9,450	0.00%
2020/09/23	17	100.46	9	100.68	102.00	8	9,534	0.08%
2020/09/22	2	97.60	3	97.10	98.00	-1	9,348	-0.01%
2020/09/21	2	99.30	5	98.92	97.40	-3	9,295	-0.03%
2020/09/18	11	98.93	12	99.52	98.60	-1	9,229	-0.01%
2020/09/17	7	101.29	11	101.36	100.00	-4	9,114	-0.04%
2020/09/16	9	100.87	6	101.08	100.00	3	8,922	0.03%
2020/09/15	5	100.62	15	99.83	102.00	-10	8,637	-0.12%
2020/09/14	16	99.29	9	99.90	96.70	7	8,137	0.09%
2020/09/11	4	92.40	9	91.47	95.30	-5	7,562	-0.07%
2020/09/10	0	0.00	2	89.85	89.20	-2	7,233	-0.03%
2020/09/09	1	88.60	0	0.00	89.00	1	7,201	0.01%
2020/09/07	1	89.00	1	88.40	87.40	0	7,315	0.00%
2020/09/03	2	89.50	0	0.00	88.00	2	7,371	0.03%
2020/09/02	0	0.00	1	87.30	87.30	-1	7,348	-0.01%
2020/08/31	0	0.00	1	86.60	86.30	-1	7,492	-0.01%
2020/08/28	3	86.60	8	86.60	87.20	-5	7,879	-0.06%
2020/08/26	1	88.00	2	89.30	89.50	-1	8,010	-0.01%
2020/08/25	0	0.00	2	85.05	85.00	-2	7,989	-0.03%
2020/08/21	2	82.65	2	84.00	84.50	0	8,076	0.00%
2020/08/20	3	81.33	3	84.17	81.50	0	8,083	0.00%
2020/08/19	2	88.55	1	86.20	86.20	1	8,041	0.01%
2020/08/18	12	89.33	0.1	89.00	88.80	11.9	8,071	0.15%
2020/08/17	6	92.30	0	0.00	91.70	6	8,058	0.07%
2020/08/13	2	93.50	0	0.00	91.60	2	8,157	0.02%
2020/08/12	0	0.00	3	92.97	93.10	-3	8,303	-0.04%
2020/08/11	2	95.80	5	96.00	94.60	-3	8,348	-0.04%
2020/08/10	0	0.00	2	97.10	96.10	-2	8,378	-0.02%
2020/08/07	16	100.86	10	99.76	98.50	6	8,401	0.07%
2020/08/05	1	97.30	3	97.30	97.50	-2	8,329	-0.02%
2020/08/03	0	0.00	1	97.80	96.10	-1	9,128	-0.01%
2020/07/31	2	96.50	3	96.13	97.20	-1	9,216	-0.01%
2020/07/30	2	94.80	1	93.90	94.50	1	9,312	0.01%
2020/07/28	3	93.27	0	0.00	91.90	3	9,396	0.03%
2020/07/27	2	95.90	0	0.00	95.90	2	9,428	0.02%
2020/07/23	1	98.60	3	98.60	98.60	-2	9,680	-0.02%
2020/07/22	6	99.00	9	99.03	99.10	-3	9,783	-0.03%
2020/07/21	0	0.00	6	97.47	97.70	-6	9,763	-0.06%
2020/07/20	2	94.90	2	95.30	95.40	0	9,771	0.00%
2020/07/17	8	98.79	6	98.62	97.20	2	9,794	0.02%
2020/07/16	1	96.00	5	97.50	96.30	-4	9,711	-0.04%
2020/07/15	2	98.50	8	98.79	96.00	-6	9,738	-0.06%
2020/07/14	17	98.52	7	98.84	97.70	10	9,932	0.10%
2020/07/13	6	101.83	2	101.75	102.00	4	9,837	0.04%
2020/07/10	15.2	103.26	7	102.29	101.00	8.2	9,772	0.08%
2020/07/09	33	109.44	26	109.75	107.00	7	9,605	0.07%
2020/07/08	48	104.47	28.1	106.03	110.50	19.9	9,125	0.22%
2020/07/07	6	102.08	15	101.67	101.00	-9	8,593	-0.10%
2020/07/06	29	100.73	25	100.46	101.00	4	8,494	0.05%
2020/07/03	28	100.15	28	101.92	98.20	0	8,424	0.00%
2020/07/02	40	98.63	23	98.71	99.10	17	8,282	0.21%
2020/07/01	13	94.97	9.5	95.64	95.60	3.5	7,965	0.04%
2020/06/30	0	0.00	5	90.20	90.50	-5	7,750	-0.06%
2020/06/24	0	0.00	1	92.20	91.90	-1	7,896	-0.01%
2020/06/22	3	94.57	1	93.60	93.40	2	8,226	0.02%
2020/06/18	1	93.00	1	93.00	93.10	0	8,361	0.00%
2020/06/16	1	91.90	3	92.73	93.30	-2	8,585	-0.02%
2020/06/15	1	92.00	1	91.50	89.90	0	8,755	0.00%
2020/06/12	1	89.00	1	89.60	91.40	0	8,897	0.00%
2020/06/11	1	93.60	3	92.23	90.10	-2	9,037	-0.02%
2020/06/10	1	94.80	10	95.00	94.50	-9	9,128	-0.10%
2020/06/09	5	93.50	4	93.20	93.70	1	9,272	0.01%
2020/06/08	0	0.00	8	95.16	93.00	-8	9,412	-0.08%
2020/06/05	2	93.90	9	94.00	94.00	-7	9,435	-0.07%
2020/06/04	10	95.01	46	93.69	93.50	-36	9,492	-0.38%
2020/06/03	23	95.34	17.1	95.61	93.70	5.9	9,494	0.06%
2020/06/02	0	0.00	22	93.02	91.10	-22	9,284	-0.24%
2020/06/01	1	91.80	3	91.80	91.90	-2	9,379	-0.02%
2020/05/29	0	0.00	3	88.83	90.80	-3	9,702	-0.03%
2020/05/27	11	89.86	2	90.10	88.80	9	9,788	0.09%
2020/05/26	0	0.00	2	88.90	88.50	-2	9,806	-0.02%
2020/05/25	1	85.00	1	86.60	88.80	0	9,789	0.00%
2020/05/22	15	86.27	3	85.90	85.90	12	9,781	0.12%
2020/05/21	4	87.08	2	88.00	88.80	2	9,752	0.02%
2020/05/20	4	85.65	1	85.50	85.30	3	9,695	0.03%
2020/05/19	1	86.00	3	87.00	86.70	-2	9,667	-0.02%
2020/05/18	19	86.50	4	85.73	85.80	15	9,616	0.16%
2020/05/15	11	91.25	1	90.30	91.10	10	9,483	0.11%
2020/05/14	3	93.03	2	94.00	92.30	1	9,493	0.01%
2020/05/13	9	94.26	6	94.02	95.30	3	9,489	0.03%
2020/05/12	32	95.25	12	94.85	93.40	20	9,548	0.21%
2020/05/11	59	99.41	50	99.49	97.50	9	9,540	0.09%
2020/05/08	13	94.85	42	95.00	96.10	-29	9,189	-0.32%
2020/05/07	1	91.30	8	91.23	91.40	-7	8,821	-0.08%
2020/05/06	12	89.41	3	89.93	89.00	9	8,781	0.10%
2020/05/05	12	89.03	10	89.20	88.50	2	8,759	0.02%
2020/05/04	9	88.54	1	88.30	88.50	8	9,065	0.09%
2020/04/30	29	91.89	0	0.00	90.60	29	9,148	0.32%
2020/04/29	7	93.07	11	93.25	91.50	-4	9,139	-0.04%
2020/04/28	3	89.33	5.1	89.52	89.80	-2.1	8,958	-0.02%
2020/04/27	2	88.80	8	88.76	88.70	-6	9,014	-0.07%
2020/04/24	12	87.10	1	87.30	87.60	11	8,918	0.12%
2020/04/23	2.9	87.79	1	88.00	87.00	1.9	8,920	0.02%
2020/04/22	2	85.30	2	85.40	87.50	0	8,959	0.00%
2020/04/21	15	87.57	12	88.13	86.10	3	8,978	0.03%
2020/04/20	18	87.37	5	86.86	87.90	13	9,018	0.14%
2020/04/17	20	89.99	29	90.57	88.10	-9	8,971	-0.10%
2020/04/16	3	87.40	2	87.45	87.80	1	8,827	0.01%
2020/04/15	0	0.00	6	88.25	87.80	-6	8,853	-0.07%
2020/04/14	9	87.39	7	87.11	88.00	2	9,047	0.02%
2020/04/13	6.1	84.62	2	84.60	85.30	4.1	9,083	0.04%
2020/04/10	1	87.00	1.1	86.92	86.20	-0.1	9,123	0.00%
2020/04/09	3	88.87	0	0.00	86.50	3	9,195	0.03%
2020/04/08	4	90.32	23	89.75	89.60	-19	9,340	-0.20%
2020/04/07	1	87.50	3.1	88.16	87.30	-2.1	9,232	-0.02%
2020/04/06	0	0.00	1	80.20	81.20	-1	9,085	-0.01%
2020/04/01	7	79.06	7	77.83	79.50	0	9,076	0.00%
2020/03/31	16	78.28	13	79.01	77.90	3	9,050	0.03%
2020/03/30	14	77.53	17	75.99	78.40	-3	9,000	-0.03%
2020/03/27	25	78.02	26	77.02	75.70	-1	8,991	-0.01%
2020/03/26	33	73.93	54	73.31	75.70	-21	8,840	-0.24%
2020/03/25	13	75.30	23	74.75	75.70	-10	8,754	-0.11%
2020/03/24	27	68.30	15	68.89	69.80	12	8,674	0.14%
2020/03/23	30	61.94	47	63.41	63.80	-17	8,641	-0.20%
2020/03/20	26	62.05	20	61.47	63.30	6	8,804	0.07%
2020/03/19	22	60.22	16	60.26	57.60	6	8,700	0.07%
2020/03/18	42.1	70.29	27	70.16	64.00	15.1	8,591	0.18%
2020/03/17	13	75.02	14	74.95	70.50	-1	8,513	-0.01%
2020/03/16	10	81.88	28	77.56	75.60	-18	8,509	-0.21%
2020/03/13	32	79.49	4	81.30	83.50	28	8,405	0.33%
2020/03/12	9	87.82	10	90.92	87.70	-1	8,233	-0.01%
2020/03/11	3	93.73	1	96.70	92.40	2	8,168	0.02%
2020/03/10	10	94.93	9	92.46	95.90	1	8,272	0.01%
2020/03/09	14	95.06	8	93.50	92.40	6	8,457	0.07%
2020/03/06	8	99.81	13	100.42	98.60	-5	8,419	-0.06%
2020/03/05	6	99.92	6	99.87	99.60	0	8,434	0.00%
2020/03/04	10	97.79	22	98.80	96.80	-12	8,409	-0.14%
2020/03/03	7	96.53	12	96.93	95.70	-5	8,435	-0.06%
2020/03/02	1	86.60	0	0.00	94.40	1	8,804	0.01%
2020/02/27	4	92.28	0	0.00	90.00	4	9,012	0.04%
2020/02/26	1	97.30	4	97.10	96.00	-3	8,934	-0.03%
2020/02/25	6	96.65	7	97.16	97.80	-1	8,892	-0.01%
2020/02/24	4	95.68	0	0.00	95.00	4	8,833	0.05%
2020/02/21	4	97.95	10	97.70	97.80	-6	8,794	-0.07%
2020/02/20	0	0.00	2	99.10	97.60	-2	8,782	-0.02%
2020/02/19	0	0.00	1	97.50	97.70	-1	8,733	-0.01%
2020/02/18	21	97.48	4	97.23	96.50	17	8,702	0.20%
2020/02/17	6	97.63	5	97.96	97.20	1	8,639	0.01%
2020/02/14	2	100.00	2	99.55	99.90	0	8,553	0.00%
2020/02/13	21	102.05	9	102.39	100.00	12	8,543	0.14%
2020/02/12	11	102.18	23	102.89	101.00	-12	8,589	-0.14%
2020/02/11	4	98.60	6	99.27	99.70	-2	8,629	-0.02%
2020/02/10	15	96.47	5	98.00	95.40	10	8,773	0.11%
2020/02/07	2	99.00	0	0.00	97.00	2	9,047	0.02%
2020/02/06	1	99.50	6	99.07	100.50	-5	9,113	-0.05%
2020/02/05	11	99.63	13	99.67	97.80	-2	9,034	-0.02%
2020/02/04	8	96.08	6	96.32	96.40	2	8,705	0.02%
2020/02/03	5	91.38	9	91.60	94.90	-4	8,610	-0.05%
2020/01/31	8	89.78	15	90.43	91.20	-7	8,511	-0.08%
2020/01/30	4	89.43	2	88.30	87.30	2	8,531	0.02%
2020/01/20	0	0.00	8	95.75	96.90	-8	8,456	-0.09%
2020/01/17	5	95.08	1	94.70	94.50	4	8,431	0.05%
2020/01/16	3	94.23	2	94.95	95.30	1	8,427	0.01%
2020/01/15	8	96.06	6	95.98	95.80	2	8,401	0.02%
2020/01/14	12	94.03	18	94.52	95.20	-6	8,835	-0.07%
2020/01/13	3	90.53	1	90.70	90.70	2	9,053	0.02%
2020/01/10	12	89.47	9	88.46	89.30	3	9,268	0.03%
2020/01/09	8	91.44	55	91.66	91.80	-47	9,510	-0.49%
2020/01/08	16	92.93	4	91.40	90.20	12	10,031	0.12%
2020/01/07	5	98.46	4	100.00	97.60	1	10,026	0.01%
2020/01/06	12	101.83	10	100.95	100.00	2	10,400	0.02%
2020/01/03	3	103.83	4	104.63	101.50	-1	10,881	-0.01%
2020/01/02	4	104.75	15	104.43	105.00	-11	11,064	-0.10%
2019/12/31	2	98.95	1	99.50	99.50	1	10,948	0.01%
2019/12/30	4	99.75	1	100.00	99.00	3	11,076	0.03%
2019/12/27	6	102.25	0	0.00	101.50	6	11,597	0.05%
2019/12/26	3	100.00	4	100.00	100.00	-1	11,658	-0.01%
2019/12/25	2	99.50	2	100.75	100.00	0	11,688	0.00%
2019/12/24	11	99.04	3	99.43	98.30	8	11,747	0.07%
2019/12/23	5	102.60	5	102.88	99.90	0	11,804	0.00%
2019/12/20	8	104.19	3	104.00	103.50	5	11,897	0.04%
2019/12/19	0	0.00	1	105.00	105.50	-1	12,162	-0.01%
2019/12/18	1	107.00	0	0.00	106.00	1	12,220	0.01%
2019/12/17	14	109.46	23	109.09	109.50	-9	12,325	-0.07%
2019/12/16	3	104.50	2	105.25	104.50	1	12,218	0.01%
2019/12/13	9	105.61	7	107.43	104.50	2	12,755	0.02%
2019/12/12	0	0.00	2	105.00	104.50	-2	13,105	-0.02%
2019/12/11	3	104.50	4	105.50	104.00	-1	13,238	-0.01%
2019/12/10	5	102.00	1	103.00	102.00	4	13,436	0.03%
2019/12/09	2	105.25	36	105.61	103.50	-34	13,574	-0.25%
2019/12/06	4	104.75	6	106.50	105.50	-2	13,831	-0.01%
2019/12/05	36	106.06	23	105.46	104.00	13	14,405	0.09%
2019/12/04	27	108.93	15	109.50	107.50	12	14,663	0.08%
2019/12/03	3	106.17	25	104.82	108.50	-22	14,865	-0.15%
2019/12/02	30	106.15	4	105.75	106.00	26	15,401	0.17%
2019/11/29	10	111.75	2	113.50	111.50	8	15,404	0.05%
2019/11/28	13	113.77	13	114.35	112.00	0	15,298	0.00%
2019/11/27	18	111.03	45	111.02	111.00	-27	14,921	-0.18%
2019/11/26	2	106.25	12	108.29	108.50	-10	14,529	-0.07%
2019/11/25	11	98.93	0	0.00	98.90	11	14,310	0.08%
2019/11/13	10	102.00	0	0.00	102.00	10	14,962	0.07%
2019/11/12	20	99.13	1	97.00	98.10	19	15,137	0.13%
2019/11/11	2	104.00	0	0.00	103.00	2	15,473	0.01%
2019/11/08	8	109.25	1	111.00	108.50	7	15,364	0.05%
2019/11/07	5	111.90	11	110.95	109.50	-6	15,210	-0.04%
2019/11/06	15	118.10	7	117.64	115.00	8	15,132	0.05%
2019/11/05	5	121.90	2	120.50	124.00	3	14,872	0.02%
2019/11/04	0	0.00	1	115.00	115.00	-1	14,941	-0.01%
2019/11/01	0	0.00	1	111.00	114.50	-1	15,078	-0.01%
2019/10/31	1	108.00	2	108.50	108.50	-1	15,118	-0.01%
2019/10/30	0	0.00	4	111.50	112.00	-4	15,199	-0.03%
2019/10/29	2	108.25	2	111.25	109.50	0	15,252	0.00%
2019/10/28	3	117.17	1	116.50	116.50	2	15,252	0.01%
2019/10/24	0	0.00	1	113.00	115.50	-1	15,301	-0.01%
2019/10/23	5	116.30	5	115.20	115.00	0	15,372	0.00%
2019/10/22	40	117.45	14	119.00	119.00	26	15,430	0.17%
2019/10/21	13	109.15	17	111.18	113.00	-4	15,094	-0.03%
2019/10/18	5	108.70	4	110.25	108.00	1	15,045	0.01%
2019/10/17	7	103.14	7	105.57	110.00	0	15,039	0.00%
2019/10/16	9	107.28	11	106.00	100.50	-2	14,737	-0.01%
2019/10/15	12	106.75	6	106.58	106.00	6	14,272	0.04%
2019/10/14	20	107.03	42	107.70	107.50	-22	14,100	-0.16%
2019/10/09	6	95.40	6	98.85	100.50	0	13,740	0.00%
2019/10/08	3	90.90	9	90.34	91.40	-6	13,266	-0.05%
2019/10/07	3	89.00	1	88.70	88.70	2	13,351	0.01%
2019/10/04	8	88.64	2	88.00	87.60	6	13,312	0.05%
2019/10/03	21	89.35	17	88.91	88.30	4	13,326	0.03%
2019/10/02	3	85.27	5	85.62	85.80	-2	12,862	-0.02%
2019/10/01	1	84.00	1	83.80	84.70	0	12,819	0.00%
2019/09/27	2	82.00	1	82.20	83.90	1	12,934	0.01%
2019/09/26	2	83.90	2	84.10	84.40	0	12,980	0.00%
2019/09/25	5	83.56	7	83.43	83.90	-2	12,975	-0.02%
2019/09/24	4	84.25	0	0.00	82.60	4	13,061	0.03%
2019/09/23	11	87.52	11	87.65	87.50	0	12,912	0.00%
2019/09/20	2	86.85	6	87.42	87.30	-4	13,227	-0.03%
2019/09/19	10	86.10	8	86.86	86.60	2	13,442	0.01%
2019/09/18	49	87.38	31	86.34	86.00	18	13,397	0.13%
2019/09/17	27	84.89	24	84.44	85.40	3	12,890	0.02%
2019/09/16	5	82.80	6	83.57	84.00	-1	12,510	-0.01%
2019/09/12	5	82.92	14	82.58	82.00	-9	12,372	-0.07%
2019/09/11	1	82.00	2	81.50	80.50	-1	12,101	-0.01%
2019/09/10	7	81.06	6	80.55	81.20	1	11,925	0.01%
2019/09/09	31	81.23	40	81.63	83.00	-9	11,628	-0.08%
2019/09/06	13	78.27	17	78.57	78.00	-4	10,977	-0.04%
2019/09/05	8	76.85	7	77.10	76.20	1	10,564	0.01%
2019/09/04	10	73.30	8	74.55	77.10	2	10,169	0.02%
2019/09/03	2	70.55	2	70.70	70.10	0	9,589	0.00%
2019/08/30	0	0.00	1	68.50	67.00	-1	9,453	-0.01%
2019/08/29	0	0.00	1	67.00	67.50	-1	9,601	-0.01%
2019/08/28	1	66.50	0	0.00	65.90	1	9,688	0.01%
2019/08/27	1	65.40	0	0.00	66.00	1	9,756	0.01%
2019/08/26	1	65.60	3	66.40	66.00	-2	9,649	-0.02%
2019/08/23	1	69.40	0	0.00	69.50	1	9,512	0.01%
2019/08/21	2	70.50	2	71.20	71.40	0	9,339	0.00%
2019/08/20	3	71.43	2	71.60	70.50	1	9,302	0.01%
2019/08/19	1	70.90	1	70.80	70.80	0	9,206	0.00%
2019/08/16	2	70.55	0	0.00	70.10	2	9,176	0.02%
2019/08/15	4	71.33	2	72.65	71.20	2	9,143	0.02%
2019/08/14	4	75.00	6	75.08	74.20	-2	9,003	-0.02%
2019/08/13	3	71.43	4	71.25	71.30	-1	8,675	-0.01%
2019/08/12	1	72.00	2	70.95	71.10	-1	8,647	-0.01%
2019/08/08	2	71.70	2	71.60	71.40	0	8,592	0.00%
2019/08/07	6	69.43	6	69.40	69.90	0	8,444	0.00%
2019/08/06	1	68.50	1	69.20	69.20	0	8,398	0.00%
2019/08/05	7	66.93	2	68.75	66.80	5	8,224	0.06%
2019/08/01	1	71.70	1	72.20	73.50	0	7,985	0.00%
2019/07/31	4	71.90	4	70.60	71.00	0	7,850	0.00%
2019/07/30	8	71.09	3	73.37	71.70	5	7,746	0.06%
2019/07/29	2	74.00	1	73.60	73.80	1	7,627	0.01%
2019/07/26	1	74.20	3	73.90	74.30	-2	7,588	-0.03%
2019/07/25	1	73.80	2	73.50	74.60	-1	7,550	-0.01%
2019/07/24	5	73.52	7	73.81	72.80	-2	7,436	-0.03%
2019/07/23	11	74.41	6	74.20	72.80	5	7,315	0.07%
2019/07/22	6	73.63	6	73.90	74.00	0	7,166	0.00%
2019/07/19	20	71.66	7	71.54	72.40	13	6,836	0.19%
2019/07/18	2	68.95	0	0.00	68.90	2	6,579	0.03%
2019/07/17	2	69.55	5	69.70	69.00	-3	6,507	-0.05%
2019/07/16	4	69.08	4	68.78	68.50	0	6,374	0.00%
2019/07/15	2	71.55	1	70.40	69.80	1	6,340	0.02%
2019/07/12	3	71.67	7	71.80	72.00	-4	6,566	-0.06%
2019/07/11	6	72.20	8	72.75	72.50	-2	6,451	-0.03%
2019/07/10	3	67.50	5	67.54	68.40	-2	6,067	-0.03%
2019/07/09	7	67.04	6	67.38	67.50	1	5,994	0.02%
2019/07/08	1	66.20	13	65.81	66.40	-12	5,837	-0.21%
2019/07/05	1	64.80	1	65.10	65.10	0	5,746	0.00%
2019/07/04	2	66.15	2	65.00	64.00	0	5,678	0.00%
2019/07/03	4	65.25	14	66.74	65.00	-10	5,522	-0.18%
2019/07/02	2	65.55	11	64.99	66.00	-9	5,438	-0.17%
2019/07/01	3	65.50	2	65.75	65.60	1	5,352	0.02%
2019/06/28	5	64.58	5	64.68	64.50	0	5,160	0.00%
2019/06/27	12	63.18	12	63.66	65.00	0	5,060	0.00%
2019/06/26	19	60.62	23	60.97	60.20	-4	4,783	-0.08%
2019/06/25	3	57.00	3	57.20	57.10	0	4,876	0.00%
2019/06/24	1	57.40	12	57.42	57.40	-11	5,093	-0.22%
2019/06/21	2	58.00	4	56.53	56.10	-2	5,048	-0.04%
2019/06/20	2	55.80	6	56.18	56.60	-4	4,983	-0.08%
2019/06/19	1	54.60	5	54.66	55.10	-4	5,046	-0.08%
2019/06/18	1	53.00	1	53.10	53.00	0	4,947	0.00%
2019/06/17	1	51.70	3	52.67	52.80	-2	4,964	-0.04%
2019/06/13	0	0.00	2	51.60	53.00	-2	5,187	-0.04%
2019/06/12	4	52.80	0	0.00	52.10	4	5,480	0.07%
2019/06/11	0	0.00	2	52.10	52.10	-2	5,405	-0.04%
2019/06/10	7	51.27	8	51.66	51.50	-1	5,338	-0.02%
2019/06/06	3	49.75	4	50.31	50.80	-1	5,275	-0.02%
2019/06/05	7	50.63	8	50.19	49.95	-1	5,209	-0.02%
2019/06/04	6	48.59	5	48.49	48.55	1	5,016	0.02%
2019/06/03	6	46.93	8	46.86	48.15	-2	4,902	-0.04%
2019/05/31	2	43.08	0	0.00	43.80	2	4,754	0.04%
2019/05/27	2	41.00	0	0.00	41.35	2	4,812	0.04%
2019/05/22	0	0.00	2	42.50	41.80	-2	4,936	-0.04%
2019/05/21	2	40.33	1	40.10	42.20	1	5,003	0.02%
2019/05/17	12	43.13	0	0.00	43.80	12	5,016	0.24%
2019/05/15	1	47.60	0	0.00	47.50	1	5,368	0.02%
2019/05/14	2	46.83	0	0.00	46.70	2	5,442	0.04%
2019/05/13	3	47.80	1	48.05	47.80	2	5,543	0.04%
2019/05/10	2	51.10	0	0.00	51.00	2	5,558	0.04%
2019/05/08	0	0.00	3	50.40	50.70	-3	5,517	-0.05%
2019/05/07	3	50.90	3	51.40	51.20	0	5,530	0.00%
2019/05/06	5	50.90	0	0.00	50.70	5	5,630	0.09%
2019/05/03	0	0.00	3	52.80	52.70	-3	5,628	-0.05%
2019/05/02	4	52.40	2	52.15	53.00	2	5,637	0.04%
2019/04/29	0	0.00	5	50.86	50.00	-5	5,725	-0.09%
2019/04/26	6	50.98	0	0.00	51.70	6	5,741	0.10%
2019/04/25	0	0.00	1	52.50	52.50	-1	5,731	-0.02%
2019/04/24	1	53.10	0	0.00	52.90	1	5,765	0.02%
2019/04/23	1	53.10	0	0.00	53.50	1	5,780	0.02%
2019/04/22	1	53.90	1	54.40	54.00	0	5,789	0.00%
2019/04/19	4	54.85	2	54.70	54.00	2	5,830	0.03%
2019/04/18	9	54.72	8	54.69	53.70	1	5,847	0.02%
2019/04/17	1	52.70	6	53.05	52.70	-5	5,583	-0.09%
2019/04/15	5	52.50	0	0.00	53.00	5	5,824	0.09%
2019/04/11	0	0.00	1	53.30	53.10	-1	6,111	-0.02%
2019/04/10	2	53.90	3	53.90	54.00	-1	6,532	-0.02%
2019/04/08	1	54.60	2	55.00	54.30	-1	7,208	-0.01%
2019/04/03	3	53.27	31	53.59	53.30	-28	7,461	-0.38%
2019/04/02	6	55.63	10	55.71	54.30	-4	7,776	-0.05%
2019/04/01	48	55.59	11	55.39	54.00	37	7,759	0.48%
2019/03/29	13	54.65	3	54.90	54.00	10	7,666	0.13%
2019/03/28	54	55.20	43	55.69	52.80	11	7,511	0.15%
2019/03/27	11	52.33	11	53.35	53.90	0	7,012	0.00%
2019/03/26	1	48.75	2	49.08	49.00	-1	6,655	-0.02%
2019/03/25	0	48.50	2	48.55	48.45	-2	6,643	-0.03%
2019/03/22	5	50.24	9	49.72	49.90	-4	6,623	-0.06%
2019/03/19	1	48.55	2	49.10	49.05	-1	6,655	-0.02%
2019/03/18	14	48.77	8	48.77	48.70	6	6,553	0.09%
2019/03/15	15	49.01	13	48.42	47.50	2	6,382	0.03%
2019/03/14	3	46.80	3	46.77	46.25	0	6,063	0.00%
2019/03/13	2	46.20	0	0.00	46.10	2	6,087	0.03%
2019/03/12	1	46.05	0	0.00	46.00	1	6,160	0.02%
2019/03/11	0	46.35	0	0.00	45.85	0	6,200	0.00%
2019/03/08	0	46.00	0	0.00	45.20	0	6,283	0.00%
2019/03/07	0	45.45	0	0.00	45.40	0	6,448	0.00%
2019/03/06	0	47.25	0	0.00	46.80	0	6,502	0.00%
2019/03/05	0	47.70	0	0.00	47.50	0	6,528	0.00%
2019/02/26	0	0.00	10	47.75	47.80	-10	6,617	-0.15%
2019/02/25	10	48.50	0	0.00	47.80	10	6,610	0.15%
2019/02/22	0	0.00	14	47.63	47.55	-14	6,555	-0.21%
2019/02/20	3	48.95	1	48.65	47.95	2	6,498	0.03%
2019/02/19	1	48.25	1	48.00	48.00	0	6,403	0.00%
2019/02/18	0	0.00	1	47.60	47.60	-1	6,414	-0.02%
2019/02/15	22	48.58	10	48.90	47.55	12	6,359	0.19%
2019/02/14	3	46.60	5	46.56	46.75	-2	6,030	-0.03%
2019/02/13	1	46.75	1	45.65	46.10	0	5,949	0.00%
2019/02/12	6	45.50	5	46.14	46.20	1	5,884	0.02%
2019/02/11	1	44.15	1	44.55	44.55	0	5,769	0.00%
2019/01/29	0	0.00	1	43.15	43.15	-1	5,798	-0.02%
2019/01/28	12	44.15	0	0.00	44.10	12	5,802	0.21%
2019/01/25	3	44.38	1	44.40	44.15	2	5,810	0.03%
2019/01/24	1	43.50	1	43.45	43.40	0	5,742	0.00%
2019/01/23	2	43.15	1	43.10	43.30	1	5,746	0.02%
2019/01/22	0	0.00	1	42.50	42.50	-1	5,729	-0.02%
2019/01/21	1	42.50	1	42.15	42.90	0	5,709	0.00%
2019/01/17	0	0.00	2	43.40	43.05	-2	5,601	-0.04%
2019/01/16	6	44.67	1	45.35	44.40	5	5,581	0.09%
2019/01/15	1	44.85	1	45.10	44.95	0	5,569	0.00%
2019/01/14	4	45.84	1	45.80	44.70	3	5,556	0.05%
2019/01/10	2	45.68	2	46.03	45.50	0	5,491	0.00%
2019/01/09	0	0.00	1	45.95	45.10	-1	5,407	-0.02%
2019/01/08	0	0.00	4	45.86	45.70	-4	5,307	-0.08%
2019/01/07	5	45.11	0	0.00	44.15	5	5,135	0.10%
2019/01/04	2	44.20	3	44.73	45.00	-1	5,047	-0.02%
2019/01/03	7	47.49	12	46.02	45.85	-5	4,916	-0.10%
2019/01/02	10	47.72	13	48.11	48.50	-3	4,756	-0.06%
2018/12/28	27	46.89	26	47.12	47.90	1	4,319	0.02%
2018/12/27	14	43.49	13	43.80	43.90	1	3,808	0.03%
2018/12/26	26	43.81	33	44.63	42.00	-7	3,655	-0.19%
2018/12/25	18	43.98	31	43.39	44.85	-13	3,311	-0.39%
2018/12/21	1	38.30	1	38.20	39.40	0	2,892	0.00%
2018/12/20	0	0.00	1	38.85	38.50	-1	2,885	-0.03%
2018/12/19	1	40.90	0	0.00	40.15	1	2,911	0.03%
2018/12/18	1	41.20	0	0.00	40.25	1	2,911	0.03%
2018/12/13	23	43.57	1	42.50	43.00	22	2,877	0.76%
2018/12/07	1	39.90	0	0.00	39.90	1	2,766	0.04%
2018/12/03	2	41.60	26	41.63	42.45	-24	2,839	-0.85%
2018/11/30	26	41.16	4	41.58	40.25	22	2,770	0.79%
2018/11/27	0	0.00	2	37.75	37.95	-2	2,627	-0.08%
2018/11/23	0	0.00	2	37.08	36.15	-2	2,564	-0.08%
2018/11/22	3	36.95	3	37.50	36.50	0	2,519	0.00%
2018/11/21	1	35.35	1	36.25	36.45	0	2,504	0.00%
2018/11/16	0	0.00	1	36.40	36.10	-1	2,479	-0.04%
2018/11/15	6	36.76	0	0.00	36.20	6	2,482	0.24%
2018/11/14	3	38.25	0	0.00	38.00	3	2,415	0.12%
2018/11/13	0	0.00	1	37.10	39.65	-1	2,406	-0.04%
2018/11/06	0	0.00	1	41.30	41.00	-1	2,523	-0.04%
2018/11/05	1	40.95	0	0.00	40.90	1	2,478	0.04%
2018/10/31	0	0.00	1	38.50	38.40	-1	2,464	-0.04%
2018/10/26	1	37.50	17	36.47	35.90	-16	2,504	-0.64%
2018/10/25	3	36.53	0	0.00	36.50	3	2,539	0.12%
2018/10/24	2	39.70	2	39.50	39.40	0	2,583	0.00%
2018/10/23	5	40.25	0	0.00	40.25	5	2,666	0.19%
2018/10/19	2	41.70	3	40.32	42.45	-1	2,701	-0.04%
2018/10/17	1	40.75	0	0.00	40.45	1	2,849	0.04%
2018/10/11	0	0.00	2	37.58	37.50	-2	3,112	-0.06%
2018/10/09	0	0.00	1	42.15	41.65	-1	3,142	-0.03%
2018/10/05	1	43.90	11	44.44	43.55	-10	3,258	-0.31%
2018/10/03	5	48.16	0	0.00	47.70	5	3,350	0.15%
2018/10/02	4	49.41	0	0.00	49.20	4	3,405	0.12%
2018/09/26	52	50.26	50	49.76	49.40	2	3,633	0.06%
2018/09/25	0	0.00	1	48.60	49.10	-1	3,761	-0.03%
2018/09/21	4	47.76	4	47.38	48.20	0	3,890	0.00%
2018/09/20	3	47.05	3	47.45	46.70	0	4,035	0.00%
2018/09/18	3	47.90	3	48.13	48.55	0	4,365	0.00%
2018/09/17	4	49.20	4	48.70	49.00	0	4,447	0.00%
2018/09/14	4	48.28	3	47.25	48.70	1	4,592	0.02%
2018/09/13	0	0.00	1	47.10	46.70	-1	4,756	-0.02%
2018/09/12	1	45.60	0	0.00	45.70	1	4,871	0.02%
2018/09/10	0	0.00	1	53.80	49.55	-1	5,604	-0.02%
2018/09/07	0	0.00	1	53.30	54.50	-1	6,257	-0.02%
2018/09/06	1	56.20	0	0.00	56.30	1	6,334	0.02%
2018/09/05	0	0.00	1	58.70	57.00	-1	6,570	-0.02%
2018/09/04	0	0.00	1	57.50	57.90	-1	6,611	-0.02%
2018/09/03	3	55.73	0	0.00	55.80	3	6,561	0.05%
2018/08/31	1	57.50	0	0.00	57.50	1	6,616	0.02%
2018/08/30	1	58.50	2	58.55	58.00	-1	6,861	-0.01%
2018/08/29	2	57.80	0	0.00	58.00	2	6,964	0.03%
2018/08/22	1	58.50	1	57.80	57.80	0	7,151	0.00%
2018/08/16	1	56.40	6	56.43	56.80	-5	7,284	-0.07%
2018/08/15	0	0.00	2	57.40	57.40	-2	7,251	-0.03%
2018/08/13	0	0.00	3	58.00	55.10	-3	7,271	-0.04%
2018/08/10	0	0.00	1	59.00	58.70	-1	7,230	-0.01%
2018/08/08	5	61.58	0	0.00	60.40	5	7,342	0.07%
2018/08/01	1	59.90	2	60.20	60.60	-1	7,627	-0.01%
2018/07/31	0	0.00	10	59.10	58.50	-10	7,749	-0.13%
2018/07/30	1	57.30	1	58.10	57.10	0	7,696	0.00%
2018/07/27	11	61.89	1	62.00	62.20	10	7,659	0.13%
2018/07/26	2	62.10	0	0.00	62.00	2	7,659	0.03%
2018/07/24	2	60.60	51	60.94	61.60	-49	7,564	-0.65%
2018/07/23	13	61.02	0	0.00	61.00	13	7,538	0.17%
2018/07/19	1	67.90	4	68.50	68.50	-3	7,479	-0.04%
2018/07/18	4	70.43	5	70.12	69.20	-1	7,561	-0.01%
2018/07/17	2	72.40	0	0.00	71.10	2	7,634	0.03%
2018/07/13	4	74.68	1	74.40	74.10	3	7,717	0.04%
2018/07/12	3	72.67	3	73.87	74.30	0	7,777	0.00%
2018/07/11	7	71.24	8	71.04	71.50	-1	7,951	-0.01%
2018/07/10	1	70.40	1	71.00	71.20	0	8,152	0.00%
2018/07/06	12	66.98	12	69.29	70.00	0	8,437	0.00%
2018/07/05	52	70.58	2	70.40	69.30	50	8,417	0.59%
2018/07/04	3	69.90	3	69.60	69.50	0	8,517	0.00%
2018/07/03	14	69.74	12	70.07	69.30	2	8,542	0.02%
2018/07/02	3	75.73	5	76.86	74.00	-2	8,382	-0.02%
2018/06/29	2	76.10	4	76.75	76.80	-2	8,241	-0.02%
2018/06/28	3	76.00	2	74.85	75.00	1	8,087	0.01%
2018/06/27	2	77.80	24	76.49	75.20	-22	7,997	-0.28%
2018/06/26	1	73.10	1	73.80	73.30	0	7,753	0.00%
2018/06/25	10	75.60	0	0.00	74.00	10	7,689	0.13%
2018/06/22	4	76.23	4	76.99	74.60	0	7,564	0.00%
2018/06/21	3	73.63	3	74.83	74.50	0	7,364	0.00%
2018/06/20	13	72.58	1	70.80	70.10	12	7,220	0.17%
2018/06/19	11	78.59	6	78.33	75.80	5	6,988	0.07%
2018/06/15	6	76.47	29	77.50	78.70	-23	6,386	-0.36%
2018/06/14	2	72.30	3	72.43	71.60	-1	5,697	-0.02%
2018/06/13	3	71.47	7	72.13	72.80	-4	5,649	-0.07%
2018/06/11	0	0.00	5	68.54	67.80	-5	5,399	-0.09%
2018/06/08	3	69.33	10	69.43	69.10	-7	5,381	-0.13%
2018/06/07	9	71.07	13	71.98	70.40	-4	5,354	-0.07%
2018/06/06	6	69.18	7	68.41	68.80	-1	5,211	-0.02%
2018/06/05	12	67.61	0	0.00	66.70	12	5,110	0.23%
2018/06/04	2	67.85	3	67.83	67.40	-1	5,120	-0.02%
2018/05/30	1	65.50	0	0.00	65.50	1	5,094	0.02%
2018/05/28	0	0.00	1	67.20	67.70	-1	5,067	-0.02%
2018/05/25	3	66.17	1	66.10	66.30	2	5,030	0.04%
2018/05/21	3	64.77	1	64.80	64.80	2	5,012	0.04%
2018/05/18	0	0.00	1	63.30	63.30	-1	4,974	-0.02%
2018/05/16	0	0.00	1	63.50	63.40	-1	5,027	-0.02%
2018/05/15	1	66.80	0	0.00	65.70	1	5,024	0.02%
2018/05/14	1	68.60	1	67.80	68.00	0	5,097	0.00%
2018/05/11	0	0.00	2	67.50	67.50	-2	5,060	-0.04%
2018/05/10	2	68.30	2	68.80	68.60	0	5,084	0.00%
2018/05/09	3	68.13	1	67.60	67.20	2	5,131	0.04%
2018/05/08	1	68.00	2	66.80	67.10	-1	5,160	-0.02%
2018/05/07	1	64.70	0	0.00	64.60	1	5,373	0.02%
2018/05/04	7	64.81	6	64.37	64.00	1	5,382	0.02%
2018/04/30	0	0.00	2	61.65	62.20	-2	5,457	-0.04%
2018/04/27	2	61.00	1	61.60	61.00	1	5,518	0.02%
2018/04/26	3	61.27	1	63.00	59.70	2	5,516	0.04%
2018/04/25	2	62.60	1	62.50	62.50	1	5,500	0.02%
2018/04/24	3	60.87	3	61.37	61.90	0	5,534	0.00%
2018/04/23	2	65.20	2	65.65	65.10	0	5,446	0.00%
2018/04/20	1	69.70	2	70.20	68.80	-1	5,457	-0.02%
2018/04/18	5	71.18	10	72.10	72.60	-5	5,457	-0.09%
2018/04/17	13	73.58	15	73.83	71.00	-2	5,323	-0.04%
2018/04/16	5	73.00	59	71.87	73.90	-54	5,120	-1.05%
2018/04/13	59	69.92	0	0.00	69.50	59	5,003	1.18%
2018/04/12	3	68.80	10	68.45	68.10	-7	4,916	-0.14%
2018/04/10	10	67.03	5	65.94	65.20	5	4,870	0.10%
2018/04/03	0	0.00	1	59.60	59.70	-1	4,918	-0.02%
2018/03/29	0	0.00	4	62.03	61.90	-4	5,457	-0.07%
2018/03/26	2	62.60	2	62.90	62.60	0	5,896	0.00%
2018/03/23	0	0.00	14	62.49	63.20	-14	6,013	-0.23%
2018/03/22	0	0.00	1	65.50	64.20	-1	6,360	-0.02%
2018/03/21	2	65.15	3	65.40	65.80	-1	6,585	-0.02%
2018/03/19	2	64.80	0	0.00	63.60	2	6,963	0.03%
2018/03/16	1	66.80	0	0.00	65.60	1	7,111	0.01%
2018/03/14	1	67.30	5	67.54	67.30	-4	7,818	-0.05%
2018/03/12	7	67.26	8	66.60	66.80	-1	8,360	-0.01%
2018/03/07	3	63.00	0	0.00	62.00	3	9,434	0.03%
2018/03/05	0	0.00	1	64.50	63.50	-1	10,312	-0.01%
2018/03/02	0	0.00	1	65.90	66.00	-1	10,928	-0.01%
2018/03/01	5	67.36	1	68.00	67.30	4	11,114	0.04%
2018/02/27	1	69.00	5	68.46	67.90	-4	11,471	-0.03%
2018/02/26	0	0.00	1	67.80	67.80	-1	12,192	-0.01%
2018/02/23	2	68.55	0	0.00	68.20	2	12,693	0.02%
2018/02/22	1	68.60	10	68.64	68.00	-9	12,907	-0.07%
2018/02/21	1	66.60	2	67.80	67.80	-1	12,973	-0.01%
2018/02/12	2	63.50	0	0.00	63.20	2	13,107	0.02%
2018/02/08	0	0.00	3	66.10	64.00	-3	13,132	-0.02%
2018/02/07	13	68.31	10	67.00	66.70	3	13,079	0.02%
2018/02/06	8	66.91	1	65.30	65.30	7	13,028	0.05%
2018/02/02	0	0.00	1	73.10	73.10	-1	12,932	-0.01%
2018/02/01	7	73.91	7	74.17	73.90	0	12,910	0.00%
2018/01/31	0	72.50	1	72.50	72.50	-1	12,812	-0.01%
2018/01/30	6	73.31	3	74.17	71.60	3	12,766	0.02%
2018/01/26	0	0.00	2	70.00	69.60	-2	12,561	-0.02%
2018/01/25	0	0.00	8	68.30	69.70	-8	12,866	-0.06%
2018/01/24	0	0.00	4	68.88	68.70	-4	12,819	-0.03%
2018/01/23	3	71.70	2	70.69	70.20	1	12,762	0.01%
2018/01/22	5	72.20	0	0.00	71.50	5	12,869	0.04%
2018/01/19	0	0.00	1	70.50	70.80	-1	12,893	-0.01%
2018/01/17	0	72.30	1	72.30	72.30	-1	13,148	-0.01%
2018/01/16	1	71.60	0	0.00	71.30	1	13,100	0.01%
2018/01/15	1	72.60	0	0.00	71.70	1	12,963	0.01%
2018/01/12	0	0.00	7	67.99	68.50	-7	12,811	-0.05%
2018/01/10	5	67.66	0	0.00	67.40	5	12,790	0.04%
2018/01/09	6	68.50	3	69.50	68.80	3	12,750	0.02%
2018/01/05	10	73.50	0	0.00	73.60	10	12,565	0.08%
2018/01/04	3	73.57	0	0.00	73.20	3	12,503	0.02%
2018/01/03	2	73.10	13	75.31	74.50	-11	12,357	-0.09%