宏捷科 (8086)-臺銀-鳳山券商分點個股進出

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
132.5
漲跌
▲4.0
漲幅
+3.11%
成交量
2,106張
產業
上櫃半導體類股
1335人加入追蹤

立即追蹤
本地時間:13:35(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－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/05/22	1	132.00	3	131.83	132.50	-2	4,640	-0.04%
2024/05/21	1.1	129.04	0	0.00	128.50	1.1	4,767	0.02%
2024/05/20	2.1	129.78	2	129.50	130.00	0.1	5,075	0.00%
2024/05/17	0	130.00	0	0.00	128.50	0	5,354	0.00%
2024/05/16	4	129.75	9	130.22	130.00	-5	5,652	-0.09%
2024/05/15	10	129.45	9	129.56	128.50	1	5,715	0.02%
2024/05/14	6.5	128.62	3	129.00	129.00	3.5	5,812	0.06%
2024/05/13	8.1	128.51	43	128.24	128.00	-34.9	5,957	-0.59%
2024/05/10	8.5	130.18	10	134.50	129.00	-1.5	6,025	-0.02%
2024/05/09	3.6	137.81	1	137.50	136.00	2.6	6,017	0.04%
2024/05/08	0.4	140.95	1	141.48	141.00	-0.6	6,125	-0.01%
2024/05/07	4.5	139.44	4	138.00	138.00	0.5	6,160	0.01%
2024/05/06	4	140.24	0.4	138.21	137.50	3.7	6,159	0.06%
2024/05/03	3	138.83	2	140.00	139.00	1	6,128	0.02%
2024/05/02	3	136.50	2	135.75	135.50	1	6,131	0.02%
2024/04/30	7.1	140.15	2	141.25	138.00	5.1	6,128	0.08%
2024/04/29	2.1	135.52	3	134.67	137.00	-1	6,095	-0.02%
2024/04/26	0.2	131.00	0	0.00	130.00	0.2	6,101	0.00%
2024/04/25	1.3	129.20	0	0.00	129.50	1.3	6,159	0.02%
2024/04/23	1.3	128.77	0	0.00	129.50	1.3	6,231	0.02%
2024/04/22	1.1	128.77	4	126.63	126.50	-2.9	6,254	-0.05%
2024/04/19	4.3	129.51	0	0.00	130.50	4.3	6,244	0.07%
2024/04/18	1	137.00	0	0.00	136.00	1	6,235	0.02%
2024/04/17	1.3	135.00	2	135.75	137.00	-0.7	6,273	-0.01%
2024/04/16	2.4	133.71	1	134.00	132.00	1.4	6,267	0.02%
2024/04/15	1.5	137.33	2	137.75	137.00	-0.5	6,267	-0.01%
2024/04/12	1	139.50	2	140.00	139.50	-1	6,300	-0.02%
2024/04/11	8	141.75	1	141.50	142.00	7	6,385	0.11%
2024/04/10	2	145.00	1	144.50	145.50	1	6,613	0.02%
2024/04/09	3	145.67	0	0.00	145.50	3	6,700	0.05%
2024/04/08	1.1	150.46	0	0.00	146.00	1.1	6,701	0.02%
2024/04/03	3.1	151.22	13	151.46	153.00	-9.9	6,653	-0.15%
2024/04/02	1	148.50	2.2	149.49	150.00	-1.2	6,505	-0.02%
2024/04/01	0.3	149.50	0.2	146.51	146.00	0.1	6,500	0.00%
2024/03/29	1	144.97	4	144.75	144.00	-3	6,539	-0.05%
2024/03/28	4.2	145.56	0	0.00	143.00	4.2	6,631	0.06%
2024/03/27	2	148.50	12.3	148.00	147.50	-10.3	6,657	-0.15%
2024/03/26	4.4	150.18	3	154.83	148.00	1.4	6,672	0.02%
2024/03/25	0	154.00	13	155.96	154.00	-13	6,721	-0.19%
2024/03/22	9	149.72	3.2	150.09	152.00	5.8	6,761	0.09%
2024/03/21	4	148.00	3	146.50	146.50	1	6,791	0.01%
2024/03/20	18	153.33	3	149.50	148.00	15	6,725	0.22%
2024/03/19	7	157.86	3	159.67	158.00	4	6,646	0.06%
2024/03/18	2	152.75	3	158.00	158.00	-1	6,507	-0.02%
2024/03/15	4	153.13	3	153.50	153.50	1	6,533	0.02%
2024/03/14	2	149.25	4.6	150.91	148.00	-2.6	6,492	-0.04%
2024/03/13	26	157.25	1.3	156.88	153.50	24.7	6,499	0.38%
2024/03/12	6	158.50	6.2	159.08	157.50	-0.2	6,554	0.00%
2024/03/11	2.2	155.93	13	155.46	154.50	-10.9	6,616	-0.16%
2024/03/08	6.5	151.28	4.5	151.17	148.00	2	6,843	0.03%
2024/03/07	15	160.17	35	156.50	155.50	-20	6,863	-0.29%
2024/03/06	2.5	156.80	7	156.07	156.50	-4.5	6,810	-0.07%
2024/03/05	19	156.34	17	156.59	153.00	2	7,132	0.03%
2024/03/04	10	149.95	10	150.65	149.50	0	6,935	0.00%
2024/03/01	11	146.18	20	148.45	149.00	-9	7,028	-0.13%
2024/02/29	1	138.00	3.3	140.67	141.50	-2.3	7,376	-0.03%
2024/02/27	7.1	140.30	5	138.80	137.50	2.1	7,583	0.03%
2024/02/26	7.2	140.53	5.3	140.29	141.50	1.9	7,726	0.03%
2024/02/23	3	145.33	2	142.50	142.00	1	7,717	0.01%
2024/02/22	8.2	147.91	7	147.50	145.50	1.2	7,700	0.02%
2024/02/21	9	149.56	11	149.27	147.50	-2	7,663	-0.03%
2024/02/20	9.3	145.66	5	145.90	143.50	4.3	7,390	0.06%
2024/02/19	3	142.83	41.7	144.39	146.00	-38.7	7,152	-0.54%
2024/02/16	6	129.75	9	132.17	133.00	-3	6,911	-0.04%
2024/02/15	13.2	129.64	37	131.01	131.00	-23.8	6,907	-0.34%
2024/02/05	8	129.25	21	127.62	127.50	-13	6,912	-0.19%
2024/02/02	9	126.22	10	124.95	123.00	-1	7,017	-0.01%
2024/02/01	1	124.00	0	0.00	124.50	1	7,181	0.01%
2024/01/31	25	124.56	8	124.38	124.00	17	7,284	0.23%
2024/01/30	0	0.00	2	120.25	121.00	-2	7,457	-0.03%
2024/01/29	2	116.50	1	117.50	117.00	1	7,574	0.01%
2024/01/26	0	0.00	1	117.50	117.00	-1	7,741	-0.01%
2024/01/25	2.2	117.91	0	0.00	115.50	2.2	7,829	0.03%
2024/01/24	0.1	117.84	0	0.00	118.00	0.1	8,076	0.00%
2024/01/23	0	0.00	1	118.00	117.00	-1	8,270	-0.01%
2024/01/19	0.6	112.92	1	114.50	115.00	-0.4	8,337	0.00%
2024/01/18	3	113.00	0	0.00	113.00	3	8,290	0.04%
2024/01/17	1	118.00	1	117.00	116.50	0	8,260	0.00%
2024/01/16	2.5	115.90	0	0.00	116.50	2.5	8,224	0.03%
2024/01/15	1	113.50	1	115.50	116.50	0	8,198	0.00%
2024/01/12	3.5	114.29	1	114.00	113.50	2.5	8,208	0.03%
2024/01/11	4	115.00	0	0.00	114.50	4	8,179	0.05%
2024/01/10	0	0.00	5	115.50	115.50	-5	8,148	-0.06%
2024/01/09	1	117.50	1	117.00	117.00	0	8,130	0.00%
2024/01/08	1	117.50	0	0.00	117.00	1	8,104	0.01%
2024/01/05	4	116.75	0	0.00	117.00	4	8,054	0.05%
2024/01/04	18	120.42	10	122.95	118.50	8	7,944	0.10%
2024/01/03	6	122.17	0	0.00	120.00	6	7,701	0.08%
2024/01/02	0.1	130.00	0	0.00	129.00	0.1	7,612	0.00%
2023/12/29	0	0.00	2	131.25	131.00	-2	7,661	-0.03%
2023/12/28	2	129.25	2.3	129.00	128.00	-0.3	7,880	0.00%
2023/12/27	0	0.00	3	130.83	132.00	-3	7,841	-0.04%
2023/12/26	1	129.50	3.3	130.41	130.00	-2.3	7,810	-0.03%
2023/12/25	10	130.25	15	128.37	129.50	-5	7,736	-0.06%
2023/12/22	9	123.67	2	124.50	123.50	7	7,629	0.09%
2023/12/21	3	119.83	2	119.50	119.00	1	7,557	0.01%
2023/12/20	5	121.80	4	123.38	122.00	1	7,532	0.01%
2023/12/19	5.3	124.58	1	123.00	122.50	4.3	7,433	0.06%
2023/12/18	1.1	130.18	1	130.00	129.50	0.1	7,350	0.00%
2023/12/15	1	135.00	0	134.50	134.50	1	7,320	0.01%
2023/12/14	2	135.25	1	134.50	134.00	1	7,408	0.01%
2023/12/13	2.5	138.10	3	137.83	136.00	-0.5	7,405	-0.01%
2023/12/12	15	141.13	13	138.46	138.00	2	7,399	0.03%
2023/12/11	9	140.50	3	141.00	140.50	6	7,360	0.08%
2023/12/08	2.2	140.68	5.3	140.40	139.00	-3.1	7,394	-0.04%
2023/12/07	4.3	141.33	2.1	140.31	137.50	2.2	7,512	0.03%
2023/12/06	4.5	139.94	9.3	141.41	142.00	-4.8	7,637	-0.06%
2023/12/05	20	138.20	18	137.89	139.00	2	7,538	0.03%
2023/12/04	7	139.29	7	137.93	139.50	0	7,401	0.00%
2023/12/01	23.1	138.73	14	137.36	137.50	9.1	7,428	0.12%
2023/11/30	28	139.14	30.3	139.99	139.00	-2.3	7,508	-0.03%
2023/11/29	11.3	128.80	11.2	130.01	130.50	0.1	7,336	0.00%
2023/11/28	20	125.05	26	126.87	127.50	-6	7,309	-0.08%
2023/11/27	49.5	135.81	36	139.50	125.50	13.5	7,161	0.19%
2023/11/24	11	130.82	26.8	136.78	139.00	-15.8	6,737	-0.24%
2023/11/22	2.1	122.52	1	122.00	122.50	1.1	6,286	0.02%
2023/11/21	4	124.00	3	124.00	124.00	1	6,247	0.02%
2023/11/17	9	127.67	0	0.00	127.00	9	6,142	0.15%
2023/11/16	0	0.00	1	130.50	129.50	-1	6,124	-0.02%
2023/11/15	3	131.00	4	132.13	129.00	-1	6,074	-0.02%
2023/11/14	3	131.00	7	130.00	131.00	-4	6,020	-0.07%
2023/11/13	6.5	130.38	11	131.77	131.00	-4.5	5,958	-0.08%
2023/11/10	10.5	130.00	17	129.82	132.00	-6.5	5,855	-0.11%
2023/11/09	12	126.46	11	127.32	129.50	1	5,621	0.02%
2023/11/08	22	121.98	29	122.53	123.00	-7	5,388	-0.13%
2023/11/07	21	120.64	28.1	121.19	120.00	-7.1	5,235	-0.14%
2023/11/06	8	116.31	13.2	117.99	116.50	-5.2	4,945	-0.11%
2023/11/03	19	113.68	34.1	113.41	112.00	-15.1	4,829	-0.31%
2023/11/02	9	111.50	14.1	111.16	112.00	-5.1	4,675	-0.11%
2023/11/01	21	113.17	5	112.40	112.50	16	4,719	0.34%
2023/10/31	6	105.75	31.1	110.35	112.50	-25.1	4,614	-0.54%
2023/10/30	9	102.67	9	103.78	102.50	0	4,409	0.00%
2023/10/27	1	96.00	0	0.00	95.80	1	4,291	0.02%
2023/10/26	5	96.94	0	0.00	96.00	5	4,311	0.12%
2023/10/24	2	99.15	2	97.25	97.50	0	4,317	0.00%
2023/10/20	1.1	98.80	0	0.00	99.00	1.1	4,363	0.02%
2023/10/19	0.1	101.50	0	0.00	101.50	0.1	4,417	0.00%
2023/10/18	2	104.99	0	0.00	104.50	2	4,446	0.05%
2023/10/17	5	105.50	0	0.00	104.50	5	4,526	0.11%
2023/10/16	0.1	105.50	0	0.00	107.50	0.1	4,590	0.00%
2023/10/11	7.6	106.70	6	105.00	104.50	1.6	4,650	0.03%
2023/10/06	3.1	107.85	6	108.25	107.50	-2.9	4,674	-0.06%
2023/10/05	9.6	108.01	1	107.52	107.50	8.5	4,711	0.18%
2023/10/04	24	112.17	13	113.77	109.00	11	4,741	0.23%
2023/10/03	1	108.50	0	0.00	108.50	1	4,573	0.02%
2023/10/02	1	110.00	1	110.00	109.50	0	4,710	0.00%
2023/09/28	2	108.75	1	107.50	107.50	1	4,924	0.02%
2023/09/27	0	0.00	1	108.50	108.00	-1	5,086	-0.02%
2023/09/26	2	110.50	2	110.00	108.50	0	5,103	0.00%
2023/09/25	0	0.00	0	111.00	111.00	0	5,119	0.00%
2023/09/21	2	110.75	4	110.25	110.50	-2	5,139	-0.04%
2023/09/20	0	0.00	2	110.50	112.50	-2	5,107	-0.04%
2023/09/19	6	114.58	5	113.10	113.50	1	5,073	0.02%
2023/09/18	5	119.70	5	119.20	119.00	0	4,963	0.00%
2023/09/15	2	117.50	3	117.50	117.00	-1	4,928	-0.02%
2023/09/14	5	117.40	5	119.40	118.00	0	4,887	0.00%
2023/09/13	5	118.60	6	119.17	118.00	-1	4,824	-0.02%
2023/09/12	18	119.08	17.1	120.04	120.50	0.9	4,754	0.02%
2023/09/11	13	120.88	5	120.10	117.50	8	4,616	0.17%
2023/09/08	3	115.50	3	115.67	116.50	0	4,370	0.00%
2023/09/07	9	116.22	4.7	117.54	115.00	4.3	4,311	0.10%
2023/09/06	7.1	112.28	10	113.15	114.00	-3	4,118	-0.07%
2023/09/05	10.5	112.02	7	112.00	112.00	3.5	3,955	0.09%
2023/09/04	4	100.68	19.4	107.34	110.00	-15.4	3,740	-0.41%
2023/09/01	2	99.90	7	100.74	100.00	-5	3,578	-0.14%
2023/08/31	1.1	96.63	2	96.30	97.00	-0.9	3,519	-0.03%
2023/08/30	5	96.80	14	95.69	97.70	-9	3,555	-0.25%
2023/08/29	1	91.80	1	91.20	91.70	0	3,535	0.00%
2023/08/25	5	94.50	0	0.00	93.20	5	3,585	0.14%
2023/08/24	7	95.41	5	94.84	94.40	2	3,576	0.06%
2023/08/23	1	92.20	9	93.73	94.60	-8	3,561	-0.22%
2023/08/22	3	90.10	4	90.20	90.40	-1	3,524	-0.03%
2023/08/21	1	86.90	0	0.00	87.50	1	3,506	0.03%
2023/08/18	3.1	88.46	2	89.95	87.50	1	3,505	0.03%
2023/08/17	5.1	88.52	3	89.87	89.90	2.1	3,515	0.06%
2023/08/16	7	88.70	7	88.84	88.90	0	3,512	0.00%
2023/08/15	8	87.58	0	0.00	88.00	8	3,502	0.23%
2023/08/14	0	0.00	5	90.50	89.50	-5	3,488	-0.14%
2023/08/10	1	94.60	0	0.00	93.60	1	3,487	0.03%
2023/08/09	9.2	99.22	13	96.88	94.90	-3.8	3,499	-0.11%
2023/08/08	5	99.08	3	99.20	99.20	2	3,431	0.06%
2023/08/07	17.3	101.11	15	99.57	100.00	2.3	3,397	0.07%
2023/08/04	5	94.94	28.1	98.84	99.50	-23.1	3,254	-0.71%
2023/08/02	4	91.45	1	94.00	90.50	3	3,095	0.10%
2023/08/01	2	91.95	0	0.00	92.50	2	3,084	0.06%
2023/07/31	3	93.67	4	92.73	92.30	-1	3,097	-0.03%
2023/07/28	6	92.33	3	92.87	91.60	3	3,081	0.10%
2023/07/27	2	91.20	0	0.00	91.10	2	3,068	0.07%
2023/07/26	2.2	91.32	0	90.50	90.00	2.1	3,101	0.07%
2023/07/25	3	96.50	0	0.00	95.50	3	3,086	0.10%
2023/07/24	5	99.46	4	96.10	95.90	1	3,095	0.03%
2023/07/21	2	97.70	0	0.00	97.50	2	3,030	0.07%
2023/07/20	9	100.11	9	99.77	100.00	0	3,024	0.00%
2023/07/19	8.1	98.40	7	97.76	96.20	1.1	2,932	0.04%
2023/07/18	2	96.50	3	98.17	96.50	-1	2,905	-0.03%
2023/07/17	8	95.86	4	97.75	96.60	4	2,913	0.14%
2023/07/14	2	98.15	0	0.00	97.60	2	2,935	0.07%
2023/07/13	4	99.65	1	97.50	97.60	3	2,963	0.10%
2023/07/12	4	100.63	2.1	101.31	99.20	1.9	2,963	0.06%
2023/07/11	5.1	101.52	7	101.86	103.00	-1.9	2,923	-0.06%
2023/07/10	6	99.33	7.1	99.70	99.90	-1.1	2,853	-0.04%
2023/07/07	16	98.56	7	98.13	96.40	9	2,797	0.32%
2023/07/06	11.1	99.75	36	100.88	101.00	-24.9	2,753	-0.90%
2023/07/05	14.5	96.13	69	97.24	93.90	-54.5	2,569	-2.12%
2023/07/04	1	92.40	2	92.25	92.20	-1	2,486	-0.04%
2023/07/03	0	0.00	0	91.10	91.30	0	2,511	0.00%
2023/06/30	0	0.00	1	89.90	90.30	-1	2,543	-0.04%
2023/06/29	2	87.50	1	87.20	88.50	1	2,648	0.04%
2023/06/28	2	87.80	2	87.80	88.00	0	2,944	0.00%
2023/06/27	1	85.70	0	86.50	86.00	1	3,058	0.03%
2023/06/26	2	86.60	0	86.60	86.30	2	3,127	0.06%
2023/06/21	2.1	87.26	0.2	87.70	87.10	1.9	3,190	0.06%
2023/06/20	1	88.50	0	0.00	88.50	1	3,180	0.03%
2023/06/19	0	0.00	2	89.05	89.30	-2	3,181	-0.06%
2023/06/16	0	0.00	1	90.80	90.50	-1	3,177	-0.03%
2023/06/15	6	91.80	3	91.97	92.00	3	3,176	0.09%
2023/06/14	10	89.10	0	88.70	88.60	10	3,176	0.31%
2023/06/13	1	91.10	0	90.80	90.70	1	3,171	0.03%
2023/06/12	4	90.48	3	89.80	89.80	1	3,162	0.03%
2023/06/09	10	90.10	3.5	90.71	90.30	6.5	3,153	0.21%
2023/06/08	11.3	91.91	4	90.55	90.10	7.3	3,136	0.23%
2023/06/07	2	93.85	9	94.51	93.20	-7	3,092	-0.23%
2023/06/06	6	88.25	7.1	87.86	89.60	-1.1	2,970	-0.04%
2023/06/05	0.1	89.80	1	93.00	90.00	-1	2,919	-0.03%
2023/06/02	6	87.48	12.3	87.33	88.10	-6.3	2,829	-0.22%
2023/06/01	0	0.00	10.8	84.36	84.10	-10.8	2,751	-0.39%
2023/05/31	4	83.45	1	83.30	82.90	3	2,754	0.11%
2023/05/29	12.1	82.24	13	81.98	81.70	-0.9	2,708	-0.03%
2023/05/26	0	0.00	1	81.20	81.30	-1	2,705	-0.04%
2023/05/25	5	80.30	0	0.00	80.00	5	2,704	0.18%
2023/05/24	1.1	80.60	0	0.00	80.70	1.1	2,717	0.04%
2023/05/23	6	81.63	0	0.00	81.00	6	2,793	0.21%
2023/05/22	0	0.00	1	79.60	80.20	-1	2,834	-0.04%
2023/05/19	0	0.00	1	78.40	78.00	-1	2,833	-0.04%
2023/05/18	2	77.65	1	78.40	78.00	1	2,834	0.04%
2023/05/17	1.2	77.44	0	0.00	77.40	1.2	2,828	0.04%
2023/05/16	1	77.50	1	78.10	77.20	0	2,814	0.00%
2023/05/15	44	77.80	7	76.84	76.80	37	2,805	1.32%
2023/05/12	2	78.85	1	79.30	79.30	1	2,795	0.04%
2023/05/11	1	78.82	0	0.00	78.70	1	2,804	0.04%
2023/05/10	2	80.10	2	80.40	80.40	0	2,821	0.00%
2023/05/09	1.1	78.73	0	0.00	78.80	1.1	2,816	0.04%
2023/05/08	1	81.50	0	0.00	81.00	1	2,812	0.04%
2023/05/05	1	81.00	0	0.00	80.10	1	2,834	0.04%
2023/05/04	2	81.95	0	81.70	81.20	2	2,828	0.07%
2023/05/03	1.1	82.60	0	82.60	82.10	1	2,846	0.04%
2023/05/02	2.2	84.95	1	84.00	84.30	1.2	2,862	0.04%
2023/04/28	9	83.46	14	83.29	82.80	-5	2,943	-0.17%
2023/04/27	11	80.88	5	80.00	79.60	6	2,979	0.20%
2023/04/26	1	81.80	0	0.00	82.00	1	2,971	0.03%
2023/04/25	0.1	86.00	1	86.00	83.00	-0.9	2,969	-0.03%
2023/04/24	1.2	89.07	0	0.00	88.30	1.2	2,943	0.04%
2023/04/21	4	90.03	5.1	91.24	89.00	-1.1	2,953	-0.04%
2023/04/20	7.2	92.33	2	90.90	90.60	5.2	2,945	0.18%
2023/04/19	0	0.00	4	95.03	94.10	-4	3,037	-0.13%
2023/04/18	1	92.90	2	94.35	93.00	-1	3,004	-0.03%
2023/04/17	3	92.30	0	0.00	93.90	3	3,010	0.10%
2023/04/14	2	91.15	2	90.20	90.40	0	2,968	0.00%
2023/04/13	2	91.20	5	91.18	90.40	-3	2,945	-0.10%
2023/04/12	6.1	93.55	5	93.48	93.40	1.1	2,911	0.04%
2023/04/11	5	94.80	5	93.40	93.70	0	2,871	0.00%
2023/04/10	1	91.50	2.1	90.45	91.00	-1.1	2,772	-0.04%
2023/04/07	10	90.01	7	90.91	90.60	3	2,734	0.11%
2023/04/06	1	86.60	3.1	88.84	89.00	-2.1	2,638	-0.08%
2023/03/31	2	86.54	7	85.61	87.20	-5	2,585	-0.19%
2023/03/30	1	87.40	6	86.63	87.80	-5	2,526	-0.20%
2023/03/29	14.1	87.51	20.1	88.38	85.10	-6.1	2,387	-0.26%
2023/03/28	2	81.11	1.3	82.63	82.30	0.8	2,095	0.04%
2023/03/27	8	82.80	10.8	81.46	82.80	-2.7	1,974	-0.14%
2023/03/24	0.4	80.86	5.8	80.30	80.90	-5.5	1,894	-0.29%
2023/03/22	1	77.70	1	78.30	78.10	0	1,842	0.00%
2023/03/20	4	78.70	1.3	78.04	77.30	2.7	1,850	0.15%
2023/03/17	1	77.10	2.2	76.80	77.00	-1.2	1,844	-0.07%
2023/03/16	1	72.00	0	72.50	72.10	1	1,803	0.06%
2023/03/15	1	74.20	1	74.00	74.00	0	1,808	0.00%
2023/03/14	1.1	74.04	0	0.00	74.10	1.1	1,819	0.06%
2023/03/13	0.1	74.49	0	0.00	75.50	0.1	1,855	0.00%
2023/03/10	3.3	76.43	0	0.00	75.30	3.3	1,871	0.18%
2023/03/09	0.8	78.32	1.2	78.12	77.80	-0.4	1,897	-0.02%
2023/03/08	2	78.30	0	0.00	78.90	2	1,918	0.10%
2023/03/07	0.5	78.80	0	0.00	78.50	0.5	1,953	0.03%
2023/03/06	0	0.00	8	78.76	79.30	-8	1,982	-0.40%
2023/03/03	0	76.10	0.2	78.00	77.50	-0.1	2,067	-0.01%
2023/03/02	1.1	76.81	1	76.80	76.60	0.1	2,322	0.00%
2023/03/01	4.1	76.70	0	0.00	77.10	4.1	2,428	0.17%
2023/02/24	1.1	77.01	0	0.00	76.70	1.1	2,435	0.04%
2023/02/22	2	77.51	3	78.40	77.50	-1	2,422	-0.04%
2023/02/21	11.2	81.19	1	82.51	79.20	10.2	2,423	0.42%
2023/02/20	0	0.00	5.1	80.58	81.00	-5.1	2,353	-0.21%
2023/02/17	1	77.20	15	76.99	76.90	-14	2,309	-0.61%
2023/02/16	1	77.40	1	76.80	77.10	0	2,312	0.00%
2023/02/15	1	76.40	1	76.80	76.10	0	2,374	0.00%
2023/02/10	0	75.60	0	76.50	76.30	0	2,431	0.00%
2023/02/09	1	78.09	7	77.87	77.30	-6	2,420	-0.25%
2023/02/08	2	78.65	2	78.10	78.80	0	2,417	0.00%
2023/02/07	5	77.30	7.3	77.14	77.30	-2.3	2,404	-0.10%
2023/02/03	3.1	76.01	10	76.40	75.60	-6.9	2,440	-0.28%
2023/02/02	9	78.23	1	78.70	78.40	8	2,458	0.33%
2023/02/01	7.1	78.79	2	79.10	77.90	5.1	2,486	0.20%
2023/01/31	3.1	79.09	14	79.06	79.50	-10.9	2,460	-0.44%
2023/01/30	14	79.82	10	79.50	79.90	4	2,435	0.17%
2023/01/17	0	0.00	2	73.60	74.20	-2	2,326	-0.09%
2023/01/16	2.5	70.52	0	0.00	69.90	2.5	2,254	0.11%
2023/01/13	1	72.30	0	0.00	70.50	1	2,238	0.04%
2023/01/12	1.4	72.64	2	73.30	72.50	-0.6	2,229	-0.03%
2023/01/11	0	0.00	1	74.40	74.10	-1	2,223	-0.04%
2023/01/10	21.3	74.29	21	74.12	74.20	0.3	2,221	0.01%
2023/01/09	1	77.00	5	76.02	75.20	-4	2,193	-0.18%
2023/01/06	4	72.23	5	72.80	73.10	-1	2,076	-0.05%
2023/01/05	1	72.30	2	72.30	71.90	-1	2,069	-0.05%
2023/01/04	0	70.80	0	0.00	70.80	0	2,021	0.00%
2023/01/03	0	0.00	1	68.70	69.10	-1	2,013	-0.05%
2022/12/29	1	68.40	2	68.30	69.10	-1	2,026	-0.05%
2022/12/28	2	67.10	0	67.90	66.90	2	2,073	0.10%
2022/12/27	1	68.70	1	68.40	68.20	0	2,079	0.00%
2022/12/26	0	0.00	0	67.30	67.00	0	2,084	0.00%
2022/12/23	0	67.30	2	67.90	67.70	-2	2,102	-0.09%
2022/12/22	2	66.80	0	67.10	67.00	2	2,115	0.10%
2022/12/21	2	68.00	2	66.55	66.60	0	2,129	0.00%
2022/12/20	1	68.70	1	67.80	67.10	0	2,140	0.00%
2022/12/16	0	0.00	1	71.00	71.40	-1	2,139	-0.05%
2022/12/15	4	72.35	0	0.00	71.90	4	2,144	0.19%
2022/12/14	0	0.00	0.1	73.30	73.50	-0.1	2,131	0.00%
2022/12/12	0	0.00	1.1	70.09	70.90	-1.1	2,117	-0.05%
2022/12/09	2	71.70	0	70.20	69.80	2	2,110	0.09%
2022/12/08	0	0.00	2	70.60	70.60	-2	2,100	-0.10%
2022/12/07	2	73.40	0	75.60	71.50	2	2,092	0.10%
2022/12/06	0	0.00	2	73.00	73.20	-2	2,080	-0.10%
2022/12/05	2	77.00	1	74.20	74.50	1	2,069	0.05%
2022/12/02	1	75.90	0	0.00	76.10	1	2,032	0.05%
2022/12/01	1	75.80	4	76.58	75.40	-3	2,018	-0.15%
2022/11/30	0	0.00	2	76.10	75.40	-2	1,996	-0.10%
2022/11/29	5	76.04	2	76.85	76.40	3	1,991	0.15%
2022/11/28	2	79.00	11	79.05	78.80	-9	1,970	-0.46%
2022/11/25	5	79.80	12	80.23	79.30	-7	1,999	-0.35%
2022/11/24	42	78.28	23	79.17	81.50	19	2,007	0.95%
2022/11/23	5	73.88	4	74.53	75.50	1	1,717	0.06%
2022/11/22	0	0.00	0	68.90	68.70	0	1,617	0.00%
2022/11/21	2	69.40	2	68.50	67.60	0	1,615	0.00%
2022/11/18	1	71.00	0	0.00	68.80	1	1,630	0.06%
2022/11/17	0	0.00	8	69.83	70.50	-8	1,689	-0.47%
2022/11/16	2	68.20	2	68.40	68.60	0	1,764	0.00%
2022/11/15	5	68.10	1	67.90	68.50	4	1,755	0.23%
2022/11/14	5	66.20	6	67.00	67.20	-1	1,735	-0.06%
2022/11/11	9	67.96	1	66.00	65.80	8	1,720	0.47%
2022/11/10	4	65.50	10	66.40	66.90	-6	1,656	-0.36%
2022/11/09	0	0.00	2	64.80	64.50	-2	1,622	-0.12%
2022/11/08	2	64.60	2	62.55	62.70	0	1,608	0.00%
2022/11/07	14	63.75	3	63.27	63.60	11	1,598	0.69%
2022/11/04	0	0.00	0	63.60	63.50	0	1,608	0.00%
2022/11/03	0	0.00	0	63.40	63.40	0	1,598	0.00%
2022/11/02	3	62.87	22	63.65	63.30	-19	1,583	-1.20%
2022/11/01	6	62.03	6	62.53	63.10	0	1,571	0.00%
2022/10/31	5	59.16	6	60.83	61.80	-1	1,530	-0.07%
2022/10/28	7	57.41	9	56.20	56.20	-2	1,509	-0.13%
2022/10/27	0	0.00	0	60.50	60.30	0	1,465	0.00%
2022/10/25	7	58.61	0	58.20	58.00	7	1,444	0.48%
2022/10/24	4	60.20	4	60.60	60.00	0	1,433	0.00%
2022/10/21	0	0.00	1	60.30	58.70	-1	1,443	-0.07%
2022/10/20	1	61.20	4	60.85	61.00	-3	1,492	-0.20%
2022/10/18	1	61.70	0	61.00	60.60	1	1,485	0.07%
2022/10/14	0	0.00	0.5	58.50	58.70	-0.5	1,464	-0.03%
2022/10/13	3	57.77	4	56.43	55.20	-1	1,456	-0.07%
2022/10/12	1	59.00	3	60.30	58.80	-2	1,436	-0.14%
2022/10/11	0.1	59.60	2	59.85	59.60	-1.9	1,429	-0.13%
2022/10/07	0	0.00	2	62.50	62.50	-2	1,429	-0.14%
2022/10/06	3	63.40	3	63.27	63.70	0	1,440	0.00%
2022/10/05	14	65.43	0	0.00	65.00	14	1,425	0.98%
2022/10/04	1	61.80	0	0.00	61.40	1	1,376	0.07%
2022/10/03	1	60.30	1	59.80	59.90	0	1,373	0.00%
2022/09/30	1	60.00	1	60.20	60.90	0	1,383	0.00%
2022/09/29	3	59.97	1	60.20	60.20	2	1,383	0.14%
2022/09/28	1	63.00	0	0.00	59.70	1	1,402	0.07%
2022/09/27	2	64.30	3	63.63	63.50	-1	1,407	-0.07%
2022/09/26	3.1	67.32	0	0.00	66.10	3.1	1,423	0.22%
2022/09/23	5	70.90	0	0.00	70.20	5	1,429	0.35%
2022/09/22	0	0.00	1	69.80	71.50	-1	1,445	-0.07%
2022/09/21	1	71.60	0	0.00	71.40	1	1,442	0.07%
2022/09/20	1	72.40	0	0.00	72.80	1	1,452	0.07%
2022/09/19	0	0.00	1	73.00	72.60	-1	1,460	-0.07%
2022/09/14	0	0.00	0	76.20	75.60	0	1,480	0.00%
2022/09/13	2	77.05	0	0.00	76.20	2	1,498	0.13%
2022/09/12	3	77.20	0	0.00	77.10	3	1,525	0.20%
2022/09/08	0	0.00	1	75.10	75.00	-1	1,543	-0.06%
2022/09/07	0	0.00	1	73.60	74.10	-1	1,564	-0.06%
2022/09/06	1	76.60	7	75.36	75.50	-6	1,579	-0.38%
2022/09/05	2	78.45	3	77.90	78.00	-1	1,578	-0.06%
2022/09/02	0	80.00	0	0.00	80.50	0	1,593	0.00%
2022/09/01	5	81.68	10	82.44	80.80	-5	1,578	-0.32%
2022/08/31	13	82.15	17	80.58	82.00	-4	1,524	-0.26%
2022/08/30	0	0.00	3	76.10	76.20	-3	1,428	-0.21%
2022/08/29	4	74.70	1	74.50	74.90	3	1,447	0.21%
2022/08/26	4	77.85	2	77.60	77.60	2	1,501	0.13%
2022/08/25	0	0.00	3	77.20	77.00	-3	1,506	-0.20%
2022/08/24	16	79.31	2	81.00	77.20	14	1,540	0.91%
2022/08/23	18	79.93	18	79.25	82.00	0	1,536	0.00%
2022/08/22	1	75.80	5	75.80	75.60	-4	1,469	-0.27%
2022/08/19	0	0.00	0	77.00	76.70	0	1,507	0.00%
2022/08/18	0	0.00	1	76.10	76.60	-1	1,507	-0.07%
2022/08/17	1	77.00	1	76.90	76.80	0	1,514	0.00%
2022/08/16	1	76.50	0	0.00	76.10	1	1,520	0.07%
2022/08/15	1	75.60	1	76.50	76.50	0	1,532	0.00%
2022/08/12	0	0.00	2	75.75	75.80	-2	1,539	-0.13%
2022/08/11	1	74.00	1	73.50	73.50	0	1,545	0.00%
2022/08/10	1	70.70	3	71.00	70.80	-2	1,578	-0.13%
2022/08/09	1	71.80	0	0.00	71.60	1	1,638	0.06%
2022/08/08	1	72.30	1	72.50	72.30	0	1,647	0.00%
2022/07/29	1	71.40	0	0.00	72.10	1	1,696	0.06%
2022/07/28	2	70.35	3	70.37	70.50	-1	1,747	-0.06%
2022/07/27	6	68.97	2	69.10	70.90	4	1,751	0.23%
2022/07/25	0	0.00	2	77.00	77.50	-2	1,713	-0.12%
2022/07/22	0.2	77.90	0	0.00	77.60	0.2	1,727	0.01%
2022/07/21	0	0.00	1	78.20	78.70	-1	1,764	-0.06%
2022/07/18	0	0.00	1	74.00	74.30	-1	1,826	-0.05%
2022/07/14	0	0.00	1	72.00	72.80	-1	1,835	-0.05%
2022/07/13	0	0.00	1	70.60	69.30	-1	1,821	-0.05%
2022/07/12	2	68.95	2	68.20	68.60	0	1,825	0.00%
2022/07/11	2	71.80	0	0.00	71.40	2	1,825	0.11%
2022/07/08	0	0.00	1	71.80	72.30	-1	1,823	-0.05%
2022/07/06	1.1	67.35	0	0.00	66.10	1.1	1,824	0.06%
2022/07/05	3	71.20	0	71.70	70.70	3	1,812	0.16%
2022/07/04	1	77.30	0	0.00	72.00	1	1,807	0.06%
2022/07/01	3	78.83	1	81.00	77.10	2	1,816	0.11%
2022/06/30	0	0.00	4	80.65	85.00	-4	1,806	-0.22%
2022/06/29	15	84.01	0	0.00	84.60	15	1,799	0.83%
2022/06/27	0	0.00	1	85.20	84.90	-1	1,802	-0.06%
2022/06/23	1	79.60	5	79.56	80.70	-4	1,818	-0.22%
2022/06/22	8	81.85	7	81.00	80.20	1	1,829	0.05%
2022/06/21	0	0.00	0	82.70	83.20	0	1,825	0.00%
2022/06/20	6	79.67	0	0.00	79.50	6	1,819	0.33%
2022/06/17	0	0.00	3	84.70	82.60	-3	1,799	-0.17%
2022/06/16	1.1	91.15	9	88.66	86.20	-7.9	1,825	-0.43%
2022/06/14	9	88.44	3	86.67	88.50	6	1,838	0.33%
2022/06/13	3	88.00	8	89.93	88.10	-5	1,867	-0.27%
2022/06/10	0	0.00	1	93.20	93.40	-1	1,872	-0.05%
2022/06/09	0	0.00	0	93.80	93.70	0	1,920	0.00%
2022/06/06	0.1	96.36	0	0.00	96.70	0.1	1,972	0.00%
2022/06/02	2	94.50	2.1	95.10	94.10	-0.1	1,939	0.00%
2022/06/01	4	94.97	1	95.40	95.40	3	1,958	0.15%
2022/05/31	2.1	92.79	5	92.84	94.40	-3	1,934	-0.15%
2022/05/30	0.1	89.60	0	0.00	90.10	0.1	1,943	0.00%
2022/05/27	2	88.30	8	87.30	88.20	-6	1,926	-0.31%
2022/05/26	0	0.00	1	84.60	84.10	-1	1,914	-0.05%
2022/05/24	0	0.00	2	85.20	83.60	-2	1,972	-0.10%
2022/05/19	0	0.00	1.1	85.85	88.00	-1.1	1,989	-0.05%
2022/05/18	1	89.60	0	0.00	88.00	1	2,001	0.05%
2022/05/17	6	85.50	6	86.30	88.80	0	1,971	0.00%
2022/05/16	2	84.60	3	83.43	82.00	-1	1,938	-0.05%
2022/05/13	0	0.00	0	83.10	83.60	0	1,979	0.00%
2022/05/12	4	83.05	4	83.60	81.30	0	2,035	0.00%
2022/05/11	1	83.80	2	83.40	83.40	-1	2,082	-0.05%
2022/05/10	2	82.50	3	81.13	82.30	-1	2,107	-0.05%
2022/05/09	1	80.90	0	0.00	80.00	1	2,170	0.05%
2022/05/06	0	0.00	0	85.00	82.10	0	2,175	0.00%
2022/05/05	1	84.70	0	85.30	85.30	1	2,191	0.05%
2022/04/28	1	85.00	0	0.00	83.90	1	2,166	0.05%
2022/04/27	2	83.45	6	83.20	83.10	-4	2,167	-0.18%
2022/04/26	1.1	90.15	1	90.20	89.80	0.1	2,145	0.00%
2022/04/25	0	0.00	8	92.11	92.10	-8	2,135	-0.37%
2022/04/22	3	93.53	3	93.73	94.00	0	2,131	0.00%
2022/04/21	0	0.00	1	92.50	92.90	-1	2,136	-0.05%
2022/04/20	5	90.56	0	0.00	90.60	5	2,184	0.23%
2022/04/18	0	0.00	0	95.00	91.50	0	2,333	0.00%
2022/04/15	1	94.40	0	0.00	94.40	1	2,345	0.04%
2022/04/14	1	97.60	0	0.00	97.80	1	2,434	0.04%
2022/04/13	1	97.90	2	97.90	98.00	-1	2,452	-0.04%
2022/04/12	2	97.15	10	97.46	97.60	-8	2,501	-0.32%
2022/04/11	1	95.10	2	97.50	95.00	-1	2,500	-0.04%
2022/04/08	1	97.80	1	96.40	97.60	0	2,513	0.00%
2022/04/07	5	95.40	2	94.30	95.70	3	2,509	0.12%
2022/04/06	1	98.90	2	98.40	98.40	-1	2,477	-0.04%
2022/04/01	1	98.80	1	98.50	98.80	0	2,510	0.00%
2022/03/31	0	0.00	1	101.00	100.50	-1	2,508	-0.04%
2022/03/30	5	101.80	7	102.00	101.50	-2	2,521	-0.08%
2022/03/29	1	103.00	10	102.75	103.00	-9	2,559	-0.35%
2022/03/28	1	101.50	0	102.50	101.50	1	2,593	0.04%
2022/03/25	4	102.75	0	0.00	103.00	4	2,609	0.15%
2022/03/24	0	0.00	3	101.50	102.00	-3	2,627	-0.11%
2022/03/23	0	0.00	10	102.00	101.50	-10	2,726	-0.37%
2022/03/22	1	101.50	0	0.00	101.50	1	2,738	0.04%
2022/03/21	4	101.88	2	102.00	101.50	2	2,741	0.07%
2022/03/18	0	0.00	3	101.83	102.50	-3	2,723	-0.11%
2022/03/17	4	99.33	1	98.60	101.50	3	2,748	0.11%
2022/03/16	0	0.00	1	96.10	98.00	-1	2,722	-0.04%
2022/03/15	1	95.80	2	95.50	93.50	-1	2,697	-0.04%
2022/03/11	5	98.70	2	98.35	98.20	3	2,642	0.11%
2022/03/10	0	0.00	1	104.00	103.00	-1	2,574	-0.04%
2022/03/09	0	0.00	0.5	101.00	100.50	-0.5	2,586	-0.02%
2022/03/08	6	100.40	6	102.48	99.60	0	2,604	0.00%
2022/03/07	5	102.50	0	0.00	101.50	5	2,589	0.19%
2022/03/04	11	106.64	2	107.50	106.00	9	2,595	0.35%
2022/03/03	5	110.20	12	110.38	110.00	-7	2,628	-0.27%
2022/03/02	0	0.00	1	104.50	107.00	-1	2,610	-0.04%
2022/03/01	2	105.75	10	105.25	106.50	-8	2,633	-0.30%
2022/02/25	5	102.60	1	103.00	101.50	4	2,676	0.15%
2022/02/24	9	102.00	7	103.79	101.00	2	2,723	0.07%
2022/02/22	1	104.08	1	104.00	104.50	0	2,759	0.00%
2022/02/21	0.3	109.96	0	110.50	109.50	0.3	2,769	0.01%
2022/02/18	6.2	109.19	0	0.00	110.00	6.2	2,858	0.22%
2022/02/17	0	0.00	9.2	110.35	111.50	-9.2	2,913	-0.32%
2022/02/16	0	0.00	2	109.50	109.00	-2	2,929	-0.07%
2022/02/15	4	108.63	2	107.75	107.50	2	2,937	0.07%
2022/02/14	3	109.83	2	108.75	108.50	1	2,902	0.03%
2022/02/11	8	114.31	0	113.50	113.50	8	2,876	0.28%
2022/02/10	2	116.00	0	0.00	118.00	2	2,850	0.07%
2022/02/09	6	112.58	8	112.06	114.50	-2	2,845	-0.07%
2022/02/08	3	117.33	1	118.00	116.00	2	2,795	0.07%
2022/02/07	1	114.00	1	114.50	115.00	0	2,876	0.00%
2022/01/26	0	0.00	0	117.50	116.50	0	2,887	0.00%
2022/01/25	2	118.25	3	116.67	116.50	-1	2,991	-0.03%
2022/01/24	4	118.63	3	117.00	118.50	1	3,051	0.03%
2022/01/19	1	121.00	1	120.00	119.50	0	3,567	0.00%
2022/01/18	10	121.55	2	122.25	122.00	8	3,646	0.22%
2022/01/17	2.1	124.51	1	124.50	124.50	1.1	3,659	0.03%
2022/01/14	2	120.25	7	122.50	123.00	-5	3,713	-0.13%
2022/01/13	17	119.94	13	117.08	119.50	4	3,747	0.11%
2022/01/12	28	120.75	17	120.47	119.00	11	3,707	0.30%
2022/01/11	1	129.00	10	126.40	125.50	-9	3,610	-0.25%
2022/01/10	6	127.67	6	127.00	130.50	0	3,587	0.00%
2022/01/07	2	130.00	6	130.50	130.50	-4	3,580	-0.11%
2022/01/05	2	139.00	0	139.50	138.50	2	3,510	0.06%
2022/01/04	2	144.25	2	145.00	144.50	0	3,482	0.00%
2021/12/30	7	142.14	3	142.33	142.00	4	3,549	0.11%
2021/12/29	1	141.00	6	140.75	142.00	-5	3,609	-0.14%
2021/12/28	4	144.75	2	143.25	143.00	2	3,672	0.05%
2021/12/27	0	0.00	5	141.50	142.50	-5	3,682	-0.14%
2021/12/24	2	142.00	5	142.00	141.50	-3	3,727	-0.08%
2021/12/23	16.1	139.07	17	140.74	141.00	-0.9	3,746	-0.03%
2021/12/22	8	137.56	7	137.93	139.50	1	3,769	0.03%
2021/12/21	4	135.88	1	137.50	137.50	3	3,741	0.08%
2021/12/20	10	134.30	2	133.50	133.50	8	3,731	0.21%
2021/12/17	25	136.42	10	136.20	137.50	15	3,723	0.40%
2021/12/16	4	141.50	7	141.21	142.50	-3	3,647	-0.08%
2021/12/15	3	139.33	11	140.45	140.00	-8	3,687	-0.22%
2021/12/14	17.1	139.71	0.1	140.00	139.50	17	3,746	0.45%
2021/12/13	23	145.00	17	146.18	144.00	6	3,887	0.15%
2021/12/10	4	142.13	0	142.50	141.50	4	4,011	0.10%
2021/12/09	23	144.96	25	146.66	144.00	-2	4,040	-0.05%
2021/12/08	25	145.54	24	146.92	145.00	1	4,087	0.02%
2021/12/07	0	0.00	6	145.83	146.00	-6	4,097	-0.15%
2021/12/06	2.2	145.05	2	145.00	144.00	0.2	4,114	0.00%
2021/12/03	2	144.50	3	145.83	146.00	-1	4,183	-0.02%
2021/12/01	27	145.43	9	146.00	146.50	18	4,262	0.42%
2021/11/30	5	147.50	22	149.50	147.00	-17	4,382	-0.39%
2021/11/29	26.1	145.09	26	147.67	147.00	0.1	4,439	0.00%
2021/11/26	20	145.63	35	143.51	145.00	-15	4,498	-0.33%
2021/11/25	9.2	150.33	2	151.75	148.00	7.2	4,473	0.16%
2021/11/24	26.3	148.64	0.1	151.50	149.00	26.2	4,490	0.58%
2021/11/23	38	154.71	29	153.19	151.00	9	4,467	0.20%
2021/11/22	9	155.11	9	156.83	156.00	0	4,482	0.00%
2021/11/19	3.3	158.06	4	157.88	156.00	-0.7	4,636	-0.02%
2021/11/18	7	157.36	37	155.42	156.00	-30	4,675	-0.64%
2021/11/17	17	156.44	12.1	156.54	157.50	4.9	4,698	0.10%
2021/11/16	2	155.00	6	154.83	154.50	-4	4,643	-0.09%
2021/11/15	24.1	152.42	5	153.00	151.50	19.1	4,594	0.42%
2021/11/12	1	153.50	5	154.00	152.50	-4	4,614	-0.09%
2021/11/11	0	0.00	2	150.50	150.00	-2	4,616	-0.04%
2021/11/10	0	0.00	1	151.50	151.50	-1	4,664	-0.02%
2021/11/09	7	149.43	3	148.50	148.50	4	4,682	0.09%
2021/11/08	33	149.76	3	149.50	149.00	30	4,654	0.64%
2021/11/05	4	148.50	2	148.25	152.00	2	4,661	0.04%
2021/11/04	7	151.00	1	157.00	150.00	6	4,693	0.13%
2021/11/03	5	156.50	10	159.20	155.00	-5	4,630	-0.11%
2021/11/02	17	158.00	5	161.40	154.00	12	4,621	0.26%
2021/11/01	10	161.15	5.1	160.63	161.00	4.9	4,584	0.11%
2021/10/29	14	163.21	22	163.02	159.50	-8	4,642	-0.17%
2021/10/28	13	158.92	19	159.18	158.50	-6	4,492	-0.13%
2021/10/27	33	158.11	34	158.50	161.50	-1	4,457	-0.02%
2021/10/26	5	149.00	29	148.29	149.00	-24	4,249	-0.56%
2021/10/25	25	139.32	19	141.82	143.00	6	4,228	0.14%
2021/10/22	26	140.15	15	139.87	140.00	11	4,315	0.25%
2021/10/21	7	147.71	0	144.00	143.50	7	4,357	0.16%
2021/10/19	7	139.71	13	141.88	143.00	-6	4,470	-0.13%
2021/10/18	2	140.00	0	141.00	139.00	2	4,745	0.04%
2021/10/15	1	139.50	21	139.45	140.00	-20	4,962	-0.40%
2021/10/14	7	135.50	4	136.13	136.00	3	5,063	0.06%
2021/10/13	9	135.33	2	133.75	133.50	7	5,126	0.14%
2021/10/12	14.2	136.39	14	137.07	136.50	0.2	5,191	0.00%
2021/10/08	7	142.29	3.3	145.05	142.00	3.7	5,281	0.07%
2021/10/07	9	140.78	12.1	141.96	141.50	-3.1	5,378	-0.06%
2021/10/06	11.2	137.65	6	137.17	137.50	5.2	5,607	0.09%
2021/10/05	6	133.83	5	135.40	138.50	1	5,874	0.02%
2021/10/04	3	132.50	12	133.46	132.00	-9	6,024	-0.15%
2021/10/01	11	138.59	9	135.50	136.50	2	6,243	0.03%
2021/09/30	16	140.56	4	142.63	143.50	12	6,511	0.18%
2021/09/29	9	140.44	9	142.00	140.50	0	6,543	0.00%
2021/09/28	8	147.44	19	147.95	148.00	-11	6,625	-0.17%
2021/09/27	17	149.71	13	151.27	149.50	4	6,785	0.06%
2021/09/24	6	150.67	4	151.00	150.50	2	6,839	0.03%
2021/09/23	17	150.21	3	150.00	150.00	14	6,992	0.20%
2021/09/22	15	149.60	8	150.88	149.50	7	7,012	0.10%
2021/09/17	3	150.33	9	148.45	150.50	-6	7,006	-0.09%
2021/09/16	30	146.60	16	146.59	144.50	14	7,056	0.20%
2021/09/15	22.1	149.25	21	149.40	150.00	1.1	7,098	0.01%
2021/09/14	7	158.29	7.1	159.29	159.50	-0.1	7,042	0.00%
2021/09/13	21	159.74	6	157.33	157.00	15	7,067	0.21%
2021/09/10	9	162.50	5	163.50	163.50	4	7,043	0.06%
2021/09/09	4	166.25	5.7	166.26	165.00	-1.7	7,066	-0.02%
2021/09/08	6	165.33	10	164.50	164.00	-4	7,095	-0.06%
2021/09/07	3	164.33	4	169.50	165.00	-1	7,193	-0.01%
2021/09/06	13	173.54	7	174.79	172.00	6	7,207	0.08%
2021/09/03	15	177.27	13	176.73	174.00	2	7,311	0.03%
2021/09/02	11.1	175.27	7	176.07	175.00	4.1	7,603	0.05%
2021/09/01	10.2	172.31	20	172.03	175.00	-9.8	7,580	-0.13%
2021/08/31	5	167.00	4	167.13	168.50	1	7,481	0.01%
2021/08/30	13	168.69	4	171.25	166.00	9	7,499	0.12%
2021/08/27	9	170.67	10	171.00	170.50	-1	7,502	-0.01%
2021/08/26	2	171.50	9.1	169.89	170.50	-7.1	7,514	-0.09%
2021/08/25	24.1	165.87	28.3	167.29	170.00	-4.2	7,537	-0.06%
2021/08/24	10	158.30	9	159.22	162.00	1	7,398	0.01%
2021/08/23	10	156.20	11	151.50	155.00	-1	7,405	-0.01%
2021/08/20	12	144.42	12	144.92	145.00	0	7,416	0.00%
2021/08/19	5	145.89	3	146.67	144.50	2	7,559	0.03%
2021/08/18	8	143.13	6	143.83	150.00	2	7,845	0.03%
2021/08/17	8	147.06	5	148.10	145.50	3	7,965	0.04%
2021/08/16	7.1	144.01	6	143.42	147.50	1.1	7,970	0.01%
2021/08/13	8	145.63	12	147.50	145.00	-4	7,943	-0.05%
2021/08/12	7	152.79	4	153.75	153.50	3	7,946	0.04%
2021/08/11	16.2	152.50	10	152.60	152.00	6.2	8,010	0.08%
2021/08/10	9	154.83	8	154.56	154.00	1	8,085	0.01%
2021/08/09	4.3	160.75	2	161.25	158.50	2.3	8,142	0.03%
2021/08/06	7.4	163.11	6	164.42	162.50	1.4	8,227	0.02%
2021/08/05	7.1	163.28	7	162.86	163.50	0.1	8,291	0.00%
2021/08/04	15	165.57	19	166.11	165.50	-4	8,341	-0.05%
2021/08/03	5	161.90	2	164.00	162.00	3	8,289	0.04%
2021/08/02	9	165.06	1	162.00	161.50	8	8,306	0.10%
2021/07/30	4	166.75	3	166.00	164.00	1	8,322	0.01%
2021/07/29	1	168.00	0	164.00	167.00	1	8,323	0.01%
2021/07/28	15.1	164.87	19	164.08	165.00	-3.9	8,391	-0.05%
2021/07/27	17	172.12	11	172.32	169.50	6	8,463	0.07%
2021/07/26	9	177.50	11	178.86	177.50	-2	8,524	-0.02%
2021/07/23	23.1	179.77	10	179.60	176.00	13.1	8,542	0.15%
2021/07/22	32	188.11	41	185.98	183.50	-9	8,500	-0.11%
2021/07/21	25	183.52	26.1	183.45	187.50	-1.1	8,323	-0.01%
2021/07/20	20	178.83	5	173.80	173.50	15	8,132	0.18%
2021/07/19	11	180.05	20	181.88	181.00	-9	8,090	-0.11%
2021/07/16	25.2	179.78	14	179.39	178.00	11.2	8,076	0.14%
2021/07/15	34	186.20	26	185.54	186.00	8	8,031	0.10%
2021/07/14	29	183.03	40	185.16	187.00	-11	7,974	-0.14%
2021/07/13	49	188.02	49.1	186.78	181.50	-0.1	7,875	0.00%
2021/07/12	33	181.55	51	182.56	187.00	-18	7,644	-0.24%
2021/07/09	35	172.53	49.1	172.96	171.00	-14.1	7,354	-0.19%
2021/07/08	46.7	168.10	41	170.26	170.00	5.7	7,228	0.08%
2021/07/07	46.1	165.46	62	166.32	167.50	-16	7,034	-0.23%
2021/07/06	14	161.36	12	161.08	160.50	2	6,822	0.03%
2021/07/05	30.2	161.73	6.1	162.25	161.50	24.1	6,856	0.35%
2021/07/02	10	157.35	42	158.13	160.50	-32	6,846	-0.47%
2021/07/01	24	152.85	21	151.83	150.00	3	6,993	0.04%
2021/06/30	20	157.95	14	160.21	155.50	6	6,981	0.09%
2021/06/29	0	0.00	1	156.00	154.00	-1	6,883	-0.01%
2021/06/28	6	156.50	1	155.00	156.50	5	6,977	0.07%
2021/06/25	26	156.71	16.1	156.47	155.00	9.9	6,965	0.14%
2021/06/24	33	154.85	32	156.62	155.50	1	6,906	0.01%
2021/06/23	22	151.55	67	151.57	152.00	-45	6,737	-0.67%
2021/06/22	50	149.41	13	150.54	148.50	37	6,674	0.55%
2021/06/21	22	149.36	21	150.12	149.50	1	6,650	0.02%
2021/06/18	2	150.25	2	151.50	149.00	0	6,656	0.00%
2021/06/17	25	147.08	29.7	149.27	151.00	-4.7	6,696	-0.07%
2021/06/16	32	153.53	27	151.78	148.50	5	6,684	0.07%
2021/06/15	5	150.00	10	150.65	151.00	-5	6,544	-0.08%
2021/06/11	5	148.80	1	151.50	147.00	4	6,582	0.06%
2021/06/10	19	149.03	28	149.55	147.00	-9	6,566	-0.14%
2021/06/09	7	140.43	22.1	140.72	141.00	-15.1	6,218	-0.24%
2021/06/08	3	138.83	3	138.67	138.00	0	6,244	0.00%
2021/06/07	8	137.56	0	0.00	138.50	8	6,302	0.13%
2021/06/04	18.1	140.49	19	137.89	140.00	-0.9	6,304	-0.01%
2021/06/03	1	139.00	4	137.50	137.50	-3	6,390	-0.05%
2021/06/02	4	139.50	3	139.67	136.00	1	6,376	0.02%
2021/06/01	5	142.60	36	142.06	143.00	-31	6,310	-0.49%
2021/05/28	21	140.95	29	139.48	141.50	-8	6,278	-0.13%
2021/05/27	71	138.44	46	140.00	138.00	25	6,266	0.40%
2021/05/26	35	134.76	22.1	137.58	135.50	12.9	6,186	0.21%
2021/05/25	14	132.64	20	131.93	135.00	-6	5,925	-0.10%
2021/05/24	13	121.54	21	122.24	123.00	-8	5,848	-0.14%
2021/05/21	0	0.00	2.1	120.73	122.00	-2.1	5,878	-0.03%
2021/05/20	33	120.70	44	118.63	117.00	-11	5,981	-0.18%
2021/05/19	11	120.32	12	121.17	121.50	-1	6,021	-0.02%
2021/05/18	30	120.22	10	121.50	123.00	20	6,011	0.33%
2021/05/17	5	115.70	33	113.48	117.00	-28	6,035	-0.46%
2021/05/14	9	120.78	8	118.01	116.00	1	6,001	0.02%
2021/05/13	2	121.00	6	119.00	121.50	-4	6,052	-0.07%
2021/05/12	9	111.44	9	111.83	113.00	0	6,237	0.00%
2021/05/11	23	121.98	12	121.33	119.00	11	6,303	0.17%
2021/05/10	6	133.17	1	130.00	129.50	5	6,376	0.08%
2021/05/07	4	131.88	5	132.60	134.50	-1	6,490	-0.02%
2021/05/06	5.4	124.19	4	125.50	124.00	1.4	6,531	0.02%
2021/05/05	4.4	129.15	1	133.50	127.00	3.4	6,646	0.05%
2021/05/04	29	130.21	15.6	129.11	129.00	13.4	6,867	0.20%
2021/05/03	39	144.06	7	143.64	141.50	32	7,454	0.43%
2021/04/29	5	158.20	15	157.60	156.00	-10	7,692	-0.13%
2021/04/28	10.3	159.81	2	160.25	158.00	8.3	7,845	0.11%
2021/04/27	13	157.54	10	157.00	159.00	3	7,982	0.04%
2021/04/26	1	151.00	2	152.25	152.00	-1	8,109	-0.01%
2021/04/23	6	149.75	4	151.38	152.00	2	8,168	0.02%
2021/04/22	10	152.40	1	150.00	148.50	9	8,232	0.11%
2021/04/21	3	156.00	5	156.50	156.00	-2	8,435	-0.02%
2021/04/20	5	156.70	18	158.67	159.00	-13	8,825	-0.15%
2021/04/19	1	152.50	7	156.07	158.00	-6	9,012	-0.07%
2021/04/16	1	156.00	0	0.00	152.50	1	9,471	0.01%
2021/04/15	1	154.50	1	155.50	156.00	0	9,474	0.00%
2021/04/14	30	155.12	5	154.70	155.00	25	9,509	0.26%
2021/04/13	2.6	161.37	5	160.60	158.50	-2.5	9,638	-0.03%
2021/04/12	5.2	165.18	4	166.75	163.00	1.2	9,678	0.01%
2021/04/09	2.3	164.46	4	169.12	164.00	-1.7	9,762	-0.02%
2021/04/08	18	168.42	20	170.10	166.50	-2	9,878	-0.02%
2021/04/07	22.5	165.20	35.1	165.62	165.50	-12.6	9,876	-0.13%
2021/04/06	13	155.81	11	156.23	157.00	2	9,798	0.02%
2021/04/01	16.1	155.68	14	157.00	153.00	2	10,358	0.02%
2021/03/31	17.2	153.52	21	154.64	156.00	-3.8	10,433	-0.04%
2021/03/30	1	147.50	3	148.50	149.00	-2	10,451	-0.02%
2021/03/29	15.9	146.77	18	147.33	147.50	-2.1	10,529	-0.02%
2021/03/26	0.2	146.50	1	144.50	145.50	-0.8	10,544	-0.01%
2021/03/25	6	141.25	9	141.17	141.00	-3	10,589	-0.03%
2021/03/24	1	143.00	0	0.00	142.50	1	10,613	0.01%
2021/03/23	9	142.06	6	142.83	142.50	3	10,681	0.03%
2021/03/22	10	141.05	1.2	141.17	141.00	8.8	10,744	0.08%
2021/03/19	0	0.00	1	146.00	144.50	-1	10,707	-0.01%
2021/03/18	1.3	148.00	3	147.50	148.00	-1.7	10,725	-0.02%
2021/03/17	7	148.36	11	149.73	146.00	-4	10,821	-0.04%
2021/03/16	9	144.78	8.3	147.39	146.50	0.7	10,811	0.01%
2021/03/15	3	148.34	3	148.50	147.50	0	10,953	0.00%
2021/03/12	18	152.14	6	152.50	152.00	12	10,983	0.11%
2021/03/11	4	148.50	1	150.00	150.50	3	11,073	0.03%
2021/03/10	5	149.60	2	150.00	148.00	3	11,186	0.03%
2021/03/09	7	147.00	9	147.28	149.50	-2	11,559	-0.02%
2021/03/08	4	156.50	2	159.00	152.50	2	12,197	0.02%
2021/03/05	5	156.80	3	157.83	156.50	2	12,262	0.02%
2021/03/04	3	160.50	0	0.00	158.00	3	12,337	0.02%
2021/03/03	5	158.70	6	158.50	163.00	-1	12,440	-0.01%
2021/03/02	0	0.00	3.3	163.17	161.00	-3.3	12,817	-0.03%
2021/02/26	6	160.17	0	0.00	159.50	6	12,899	0.05%
2021/02/25	4	168.25	2	166.50	166.00	2	12,939	0.02%
2021/02/24	11	169.18	7.1	168.30	166.50	3.9	13,244	0.03%
2021/02/23	5	167.20	3.1	167.87	167.50	1.9	13,435	0.01%
2021/02/22	7	170.57	8	170.94	171.00	-1	13,582	-0.01%
2021/02/19	3.1	167.03	14	166.96	167.00	-10.9	13,916	-0.08%
2021/02/18	1	163.50	2	163.00	164.50	-1	14,899	-0.01%
2021/02/17	5	162.00	6.2	164.24	164.50	-1.2	15,466	-0.01%
2021/02/05	10	157.10	5	158.50	156.00	5	15,559	0.03%
2021/02/04	11	157.45	6	156.92	159.50	5	15,583	0.03%
2021/02/03	25.2	169.81	16	168.22	163.00	9.2	15,439	0.06%
2021/02/02	7	162.21	9	163.06	168.00	-2	15,199	-0.01%
2021/02/01	8	152.81	7	152.07	155.50	1	15,066	0.01%
2021/01/29	4	158.88	4	161.00	155.00	0	14,987	0.00%
2021/01/28	7.1	161.51	8.7	162.50	160.00	-1.6	14,856	-0.01%
2021/01/27	7	166.79	7	167.07	166.50	0	14,893	0.00%
2021/01/26	57	169.51	49	168.56	163.00	8	14,728	0.05%
2021/01/25	70.1	171.82	55	172.09	167.00	15.1	14,401	0.10%
2021/01/22	21	159.52	32.2	160.24	166.00	-11.2	13,660	-0.08%
2021/01/21	12	151.67	22	151.57	151.00	-10	13,328	-0.08%
2021/01/20	27.1	148.62	21	149.81	146.50	6.1	13,151	0.05%
2021/01/19	11	148.68	33	148.95	150.00	-22	12,974	-0.17%
2021/01/18	12.3	140.88	40	141.50	142.50	-27.7	12,790	-0.22%
2021/01/15	15	145.37	9	143.72	142.50	6	12,768	0.05%
2021/01/14	33	149.74	24	151.65	146.00	9	12,692	0.07%
2021/01/13	37.8	148.46	80.8	147.28	149.00	-43.1	12,473	-0.35%
2021/01/12	58	143.75	19	142.00	140.00	39	12,074	0.32%
2021/01/11	44.8	143.39	76	142.57	144.50	-31.2	11,881	-0.26%
2021/01/08	4	132.38	10	133.05	134.00	-6	11,457	-0.05%
2021/01/07	6	133.92	3	133.50	132.50	3	11,486	0.03%
2021/01/06	27	136.37	19	138.55	133.50	8	11,728	0.07%
2021/01/05	10	137.40	9	137.00	138.50	1	11,645	0.01%
2021/01/04	14	136.18	19	137.29	138.50	-5	11,776	-0.04%
2020/12/31	39	138.35	28	140.82	135.00	11	11,690	0.09%
2020/12/30	31	137.45	17	138.09	137.00	14	11,732	0.12%
2020/12/29	32.2	136.13	20	136.83	136.50	12.2	11,841	0.10%
2020/12/28	55.1	137.55	67.3	136.83	138.00	-12.2	11,835	-0.10%
2020/12/25	0	0.00	24	129.69	131.00	-24	11,339	-0.21%
2020/12/24	12	129.04	6	127.75	127.00	6	11,406	0.05%
2020/12/23	4	125.13	26	126.87	128.00	-22	11,591	-0.19%
2020/12/22	4	125.75	5	124.20	122.00	-1	11,699	-0.01%
2020/12/21	2.2	120.89	9	124.00	126.00	-6.8	11,830	-0.06%
2020/12/18	7	124.43	2	124.25	123.00	5	11,962	0.04%
2020/12/17	2	125.75	6	125.58	125.50	-4	12,014	-0.03%
2020/12/16	6	124.00	11	123.68	123.50	-5	12,000	-0.04%
2020/12/15	5	119.60	4	118.88	119.00	1	12,041	0.01%
2020/12/14	4	122.13	8.2	122.49	121.00	-4.2	12,254	-0.03%
2020/12/11	16	121.03	10	121.40	121.50	6	12,564	0.05%
2020/12/10	22	125.27	2.1	125.02	125.00	19.9	12,969	0.15%
2020/12/09	26	128.71	18	129.36	128.50	8	13,476	0.06%
2020/12/08	6.3	123.94	3.1	124.50	124.50	3.2	13,588	0.02%
2020/12/07	11	125.14	8	124.75	123.00	3	13,556	0.02%
2020/12/04	14	127.79	7	128.21	129.00	7	13,392	0.05%
2020/12/03	36	131.65	25	131.20	128.00	11	13,218	0.08%
2020/12/02	53	130.07	70	129.74	131.00	-17	12,834	-0.13%
2020/12/01	15	121.30	2	121.00	123.50	13	12,089	0.11%
2020/11/30	16.2	123.01	5	122.70	121.50	11.2	12,080	0.09%
2020/11/27	16	122.75	4	123.13	122.00	12	11,996	0.10%
2020/11/26	24.1	124.02	37	123.95	124.50	-13	11,870	-0.11%
2020/11/25	13	119.62	11	118.23	117.00	2	11,431	0.02%
2020/11/24	29	120.50	36	121.85	120.50	-7	11,304	-0.06%
2020/11/23	42	125.38	17	126.03	122.00	25	11,216	0.22%
2020/11/20	12	121.17	42.1	120.02	126.00	-30	10,951	-0.27%
2020/11/19	11	120.73	14	122.14	121.00	-3	10,676	-0.03%
2020/11/18	27.3	120.75	26	121.08	121.50	1.3	10,487	0.01%
2020/11/17	82.1	123.22	60.1	123.74	118.50	22	10,075	0.22%
2020/11/16	31.1	115.28	52.3	117.03	119.00	-21.2	9,131	-0.23%
2020/11/13	8.2	107.21	24	106.65	108.50	-15.8	8,563	-0.18%
2020/11/12	7	104.07	7	104.93	104.50	0	8,433	0.00%
2020/11/11	3	101.67	9	102.28	102.50	-6	8,359	-0.07%
2020/11/10	9	101.56	1	103.00	100.50	8	8,369	0.10%
2020/11/09	6	104.00	6.3	103.84	104.00	-0.3	8,364	0.00%
2020/11/06	7	103.71	4	103.38	103.00	3	8,358	0.04%
2020/11/05	7	102.00	5	102.30	103.00	2	8,347	0.02%
2020/11/04	15	103.70	15	103.67	102.50	0	8,368	0.00%
2020/11/03	4	100.50	3	100.00	100.50	1	8,487	0.01%
2020/11/02	3	98.17	6.1	98.84	99.50	-3.1	8,522	-0.04%
2020/10/30	2	100.25	2.1	99.65	98.50	-0.1	8,509	0.00%
2020/10/29	7	100.11	0	0.00	100.50	7	8,513	0.08%
2020/10/28	8	102.31	5	102.50	102.00	3	8,516	0.04%
2020/10/27	0	0.00	6	103.67	104.50	-6	8,513	-0.07%
2020/10/26	3	102.17	2	104.00	102.00	1	8,498	0.01%
2020/10/23	0	0.00	7	103.00	104.00	-7	8,564	-0.08%
2020/10/22	4	100.75	3.2	100.53	101.00	0.8	8,547	0.01%
2020/10/21	7	102.86	7	103.93	102.50	0	8,582	0.00%
2020/10/20	2	102.75	0	0.00	102.50	2	8,585	0.02%
2020/10/19	1	101.50	1	103.00	103.00	0	8,628	0.00%
2020/10/16	8	103.63	12	102.96	101.00	-4	8,639	-0.05%
2020/10/15	7	104.00	4	104.75	103.50	3	8,629	0.03%
2020/10/14	22	107.80	28	107.71	105.00	-6	8,754	-0.07%
2020/10/13	3	105.00	7	105.29	106.00	-4	8,527	-0.05%
2020/10/12	9	105.23	10.4	104.37	106.00	-1.4	8,498	-0.02%
2020/10/08	9	102.17	13	101.73	101.00	-4	8,424	-0.05%
2020/10/07	28	105.68	13	103.73	102.50	15	8,470	0.18%
2020/10/06	25	104.64	29	104.69	104.50	-4	8,478	-0.05%
2020/10/05	32	102.38	13	102.81	103.50	19	8,798	0.22%
2020/09/30	28	100.38	46	100.03	101.50	-18	9,160	-0.20%
2020/09/29	34	100.37	12	100.55	101.00	22	9,258	0.24%
2020/09/28	26	99.40	40	100.25	102.00	-14	9,259	-0.15%
2020/09/25	18	96.33	15	97.80	94.60	3	9,281	0.03%
2020/09/24	31.1	98.63	23	99.58	97.10	8.1	9,450	0.09%
2020/09/23	20	99.54	25.1	99.65	102.00	-5.1	9,534	-0.05%
2020/09/22	14	96.45	14	97.44	98.00	0	9,348	0.00%
2020/09/21	3.3	99.33	12.2	98.99	97.40	-8.9	9,295	-0.10%
2020/09/18	19.1	99.23	12	99.01	98.60	7.1	9,229	0.08%
2020/09/17	8	101.31	22	102.59	100.00	-14	9,114	-0.15%
2020/09/16	37.1	101.11	22	100.84	100.00	15.1	8,922	0.17%
2020/09/15	7	99.36	15	99.72	102.00	-8	8,637	-0.09%
2020/09/14	37	99.38	54.1	98.87	96.70	-17.1	8,137	-0.21%
2020/09/11	23	93.83	43	93.59	95.30	-20	7,562	-0.26%
2020/09/10	1	90.20	12	89.64	89.20	-11	7,233	-0.15%
2020/09/09	0	0.00	1	87.50	89.00	-1	7,201	-0.01%
2020/09/08	9	87.70	9	87.99	88.20	0	7,241	0.00%
2020/09/07	1	88.00	12	88.65	87.40	-11	7,315	-0.15%
2020/09/04	5	86.70	1	86.80	87.40	4	7,363	0.05%
2020/09/03	20	89.26	14	88.95	88.00	6	7,371	0.08%
2020/09/02	4	86.45	4	86.40	87.30	0	7,348	0.00%
2020/09/01	5	85.48	1	85.40	85.10	4	7,370	0.05%
2020/08/31	3	86.57	12	86.85	86.30	-9	7,492	-0.12%
2020/08/28	0	0.00	3	86.83	87.20	-3	7,879	-0.04%
2020/08/27	2	88.10	3	88.07	88.10	-1	7,968	-0.01%
2020/08/26	8.2	88.79	7.3	88.85	89.50	0.9	8,010	0.01%
2020/08/25	2	85.20	1.5	85.17	85.00	0.5	7,989	0.01%
2020/08/24	5	84.14	1	84.60	85.00	4	8,016	0.05%
2020/08/21	9	82.82	7	83.76	84.50	2	8,076	0.02%
2020/08/20	23	81.05	10	81.20	81.50	13	8,083	0.16%
2020/08/19	5	88.42	10	86.73	86.20	-5	8,041	-0.06%
2020/08/18	22	90.11	3	89.43	88.80	19	8,071	0.24%
2020/08/17	8.1	92.15	4	92.20	91.70	4.1	8,058	0.05%
2020/08/14	1	92.60	5	92.26	92.60	-4	8,104	-0.05%
2020/08/13	8	92.60	2	93.30	91.60	6	8,157	0.07%
2020/08/12	5	92.70	2	93.30	93.10	3	8,303	0.04%
2020/08/11	1	95.50	0	0.00	94.60	1	8,348	0.01%
2020/08/10	1	96.10	1	96.30	96.10	0	8,378	0.00%
2020/08/07	28	100.58	17	100.65	98.50	11	8,401	0.13%
2020/08/05	4	97.25	3	97.03	97.50	1	8,329	0.01%
2020/08/04	1	96.30	1	96.20	96.60	0	8,709	0.00%
2020/08/03	6	96.65	4	96.20	96.10	2	9,128	0.02%
2020/07/31	5	94.74	6	95.45	97.20	-1	9,216	-0.01%
2020/07/30	4	94.05	2	94.25	94.50	2	9,312	0.02%
2020/07/29	2	92.55	2	92.55	93.80	0	9,369	0.00%
2020/07/28	20	96.50	18	93.11	91.90	2	9,396	0.02%
2020/07/27	3	96.33	4	97.50	95.90	-1	9,428	-0.01%
2020/07/24	8	98.85	13	98.07	96.10	-5	9,679	-0.05%
2020/07/23	2	99.05	4	98.95	98.60	-2	9,680	-0.02%
2020/07/22	5	98.78	5.1	98.86	99.10	-0.1	9,783	0.00%
2020/07/21	10	96.60	11	97.42	97.70	-1	9,763	-0.01%
2020/07/20	21	96.17	28	95.52	95.40	-7	9,771	-0.07%
2020/07/17	32	98.76	22	98.90	97.20	10	9,794	0.10%
2020/07/16	3	96.77	3	96.33	96.30	0	9,711	0.00%
2020/07/15	9	97.56	7	97.99	96.00	2	9,738	0.02%
2020/07/14	14.1	99.26	49	97.92	97.70	-34.9	9,932	-0.35%
2020/07/13	4	100.88	14	101.11	102.00	-10	9,837	-0.10%
2020/07/10	42.1	102.47	26.2	102.55	101.00	15.9	9,772	0.16%
2020/07/09	49.3	109.39	24	109.77	107.00	25.3	9,605	0.26%
2020/07/08	26	104.98	22.1	103.58	110.50	4	9,125	0.04%
2020/07/07	22	100.40	17.1	100.35	101.00	4.9	8,593	0.06%
2020/07/06	20	100.16	19.1	100.95	101.00	0.9	8,494	0.01%
2020/07/03	21.1	101.06	21	101.21	98.20	0.1	8,424	0.00%
2020/07/02	86	98.36	48	98.82	99.10	38	8,282	0.46%
2020/07/01	11	94.61	24.2	95.43	95.60	-13.2	7,965	-0.17%
2020/06/30	3	89.50	18	90.30	90.50	-15	7,750	-0.19%
2020/06/29	4	90.55	3	90.73	90.60	1	7,847	0.01%
2020/06/24	10	92.00	2	92.50	91.90	8	7,896	0.10%
2020/06/23	8	92.74	0	0.00	92.20	8	8,098	0.10%
2020/06/22	1	93.50	7	94.70	93.40	-6	8,226	-0.07%
2020/06/19	3	94.30	10	94.35	93.40	-7	8,300	-0.08%
2020/06/18	1	93.10	5	93.44	93.10	-4	8,361	-0.05%
2020/06/17	3	92.27	1	92.20	93.00	2	8,467	0.02%
2020/06/16	1	91.70	2	92.95	93.30	-1	8,585	-0.01%
2020/06/15	1	92.00	3	91.30	89.90	-2	8,755	-0.02%
2020/06/12	3	88.30	2	88.60	91.40	1	8,897	0.01%
2020/06/11	8	92.84	15	93.59	90.10	-7	9,037	-0.08%
2020/06/10	11	94.43	1	95.20	94.50	10	9,128	0.11%
2020/06/09	5	93.48	5	93.40	93.70	0	9,272	0.00%
2020/06/08	1	93.80	4	93.50	93.00	-3	9,412	-0.03%
2020/06/05	14	93.99	10	94.00	94.00	4	9,435	0.04%
2020/06/04	12	95.17	10	93.84	93.50	2	9,492	0.02%
2020/06/03	15	96.28	23	95.60	93.70	-8	9,494	-0.08%
2020/06/02	8	93.03	10	92.84	91.10	-2	9,284	-0.02%
2020/06/01	3	91.20	12.1	91.46	91.90	-9.1	9,379	-0.10%
2020/05/29	2	88.85	5	90.10	90.80	-3	9,702	-0.03%
2020/05/28	5	88.86	2	89.50	87.80	3	9,720	0.03%
2020/05/27	21	89.29	26	89.38	88.80	-5	9,788	-0.05%
2020/05/26	5	89.50	6	88.83	88.50	-1	9,806	-0.01%
2020/05/25	20	87.19	23	87.23	88.80	-3	9,789	-0.03%
2020/05/22	9	86.94	10	86.37	85.90	-1	9,781	-0.01%
2020/05/21	9	87.43	7	87.57	88.80	2	9,752	0.02%
2020/05/20	4	85.25	6	85.88	85.30	-2	9,695	-0.02%
2020/05/19	4	86.08	7	87.51	86.70	-3	9,667	-0.03%
2020/05/18	23	87.16	15	86.84	85.80	8	9,616	0.08%
2020/05/15	18	92.08	5	91.36	91.10	13	9,483	0.14%
2020/05/14	11	93.43	4	93.65	92.30	7	9,493	0.07%
2020/05/13	6.5	94.23	11	94.01	95.30	-4.5	9,489	-0.05%
2020/05/12	29	94.48	18	95.04	93.40	11	9,548	0.12%
2020/05/11	40	99.19	36	99.90	97.50	4	9,540	0.04%
2020/05/08	25	95.36	40	94.71	96.10	-15	9,189	-0.16%
2020/05/07	3	90.93	5	91.16	91.40	-2	8,821	-0.02%
2020/05/06	3	89.90	8	89.96	89.00	-5	8,781	-0.06%
2020/05/05	8	89.15	3	89.07	88.50	5	8,759	0.06%
2020/05/04	9	88.66	1	89.00	88.50	8	9,065	0.09%
2020/04/30	14	91.69	9	92.36	90.60	5	9,148	0.05%
2020/04/29	19	93.12	26	93.40	91.50	-7	9,139	-0.08%
2020/04/28	3	89.37	5	89.66	89.80	-2	8,958	-0.02%
2020/04/27	5	89.44	8	89.88	88.70	-3	9,014	-0.03%
2020/04/23	9	87.97	10.1	88.42	87.00	-1.1	8,920	-0.01%
2020/04/22	4	85.33	25	86.63	87.50	-21	8,959	-0.23%
2020/04/21	10	87.81	13	88.31	86.10	-3	8,978	-0.03%
2020/04/20	36	86.75	2	87.10	87.90	34	9,018	0.38%
2020/04/17	25	90.77	31	91.29	88.10	-6	8,971	-0.07%
2020/04/16	9	87.44	1	87.20	87.80	8	8,827	0.09%
2020/04/15	8	87.91	3.2	87.96	87.80	4.8	8,853	0.05%
2020/04/14	7	87.03	24	87.55	88.00	-17	9,047	-0.19%
2020/04/13	21	84.22	14.2	84.95	85.30	6.8	9,083	0.08%
2020/04/10	3	87.03	1	86.30	86.20	2	9,123	0.02%
2020/04/09	6	87.57	2	89.00	86.50	4	9,195	0.04%
2020/04/08	6	90.20	11	90.71	89.60	-5	9,340	-0.05%
2020/04/07	12	86.47	28.1	87.40	87.30	-16.1	9,232	-0.17%
2020/04/06	1	80.70	2.1	81.30	81.20	-1.1	9,085	-0.01%
2020/04/01	2	78.10	4	78.90	79.50	-2	9,076	-0.02%
2020/03/31	14	78.49	7	78.97	77.90	7	9,050	0.08%
2020/03/30	8	75.98	7	77.53	78.40	1	9,000	0.01%
2020/03/27	11	77.96	39	78.59	75.70	-28	8,991	-0.31%
2020/03/26	8	74.03	8	73.85	75.70	0	8,840	0.00%
2020/03/25	8	74.89	5	75.02	75.70	3	8,754	0.03%
2020/03/24	43	68.98	24	68.63	69.80	19	8,674	0.22%
2020/03/23	37	61.58	35	62.07	63.80	2	8,641	0.02%
2020/03/20	5	61.80	16	62.75	63.30	-11	8,804	-0.12%
2020/03/19	39	60.69	45	59.92	57.60	-6	8,700	-0.07%
2020/03/18	18.1	69.89	10	71.40	64.00	8.1	8,591	0.09%
2020/03/17	33	74.75	37	73.36	70.50	-4	8,513	-0.05%
2020/03/16	24	79.84	9	80.24	75.60	15	8,509	0.18%
2020/03/13	7.1	80.30	9	80.07	83.50	-2	8,405	-0.02%
2020/03/12	24.1	88.75	12	86.64	87.70	12.1	8,233	0.15%
2020/03/11	20	96.19	21	95.67	92.40	-1	8,168	-0.01%
2020/03/10	14	93.18	17	94.28	95.90	-3	8,272	-0.04%
2020/03/09	27	94.44	6	93.48	92.40	21	8,457	0.25%
2020/03/06	26	100.50	24	99.11	98.60	2	8,419	0.02%
2020/03/05	19	99.57	41.2	99.80	99.60	-22.2	8,434	-0.26%
2020/03/04	53	98.96	53	97.72	96.80	0	8,409	0.00%
2020/03/03	2	96.50	1	97.00	95.70	1	8,435	0.01%
2020/03/02	0	0.00	3	92.47	94.40	-3	8,804	-0.03%
2020/02/27	5	93.56	0	90.50	90.00	5	9,012	0.06%
2020/02/26	0	0.00	2	96.50	96.00	-2	8,934	-0.02%
2020/02/25	12	93.75	20	95.38	97.80	-8	8,892	-0.09%
2020/02/24	15.1	95.56	0	0.00	95.00	15.1	8,833	0.17%
2020/02/21	11.1	97.32	11	97.75	97.80	0.1	8,794	0.00%
2020/02/20	0	0.00	4	97.60	97.60	-4	8,782	-0.05%
2020/02/19	11	97.63	7	97.56	97.70	4	8,733	0.05%
2020/02/18	2	96.85	4	97.45	96.50	-2	8,702	-0.02%
2020/02/17	8.1	98.27	11	97.31	97.20	-2.9	8,639	-0.03%
2020/02/14	11	100.08	3.5	100.04	99.90	7.5	8,553	0.09%
2020/02/13	9	101.78	12	103.17	100.00	-3	8,543	-0.04%
2020/02/12	11	101.95	9	102.22	101.00	2	8,589	0.02%
2020/02/11	5	97.06	17.2	98.96	99.70	-12.2	8,629	-0.14%
2020/02/10	9.1	95.55	5	96.60	95.40	4.1	8,773	0.05%
2020/02/07	10.1	99.42	9	97.80	97.00	1.1	9,047	0.01%
2020/02/06	25	99.39	15	99.43	100.50	10	9,113	0.11%
2020/02/05	18	100.01	26	99.87	97.80	-8	9,034	-0.09%
2020/02/04	13	96.18	14	96.47	96.40	-1	8,705	-0.01%
2020/02/03	1	86.80	1	87.50	94.90	0	8,610	0.00%
2020/01/31	2	89.40	4.1	89.67	91.20	-2.1	8,511	-0.03%
2020/01/30	7.1	87.78	7	88.49	87.30	0.1	8,531	0.00%
2020/01/20	2	95.00	3	96.10	96.90	-1	8,456	-0.01%
2020/01/17	22	95.82	20	94.79	94.50	2	8,431	0.02%
2020/01/16	8	94.18	9	94.78	95.30	-1	8,427	-0.01%
2020/01/15	8	96.35	7.2	96.24	95.80	0.8	8,401	0.01%
2020/01/14	25	94.38	23	94.60	95.20	2	8,835	0.02%
2020/01/13	6.5	90.70	10	90.47	90.70	-3.5	9,053	-0.04%
2020/01/10	29	89.06	9	89.89	89.30	20	9,268	0.22%
2020/01/09	14	91.59	8	91.81	91.80	6	9,510	0.06%
2020/01/08	25.1	92.74	13	94.80	90.20	12.1	10,031	0.12%
2020/01/07	10	98.97	2	99.70	97.60	8	10,026	0.08%
2020/01/06	8	100.93	0	0.00	100.00	8	10,400	0.08%
2020/01/03	13	101.58	1	100.50	101.50	12	10,881	0.11%
2020/01/02	5	104.70	10.1	104.71	105.00	-5.1	11,064	-0.05%
2019/12/31	1	99.80	1	99.70	99.50	0	10,948	0.00%
2019/12/30	10.1	99.93	4	99.53	99.00	6.1	11,076	0.06%
2019/12/27	1	102.50	1	103.00	101.50	0	11,597	0.00%
2019/12/26	1	101.00	0	0.00	100.00	1	11,658	0.01%
2019/12/25	11	98.82	11	99.49	100.00	0	11,688	0.00%
2019/12/24	5	98.80	5	98.92	98.30	0	11,747	0.00%
2019/12/23	4	102.00	5	100.18	99.90	-1	11,804	-0.01%
2019/12/20	7	104.14	3	104.33	103.50	4	11,897	0.03%
2019/12/19	3	104.33	1	105.50	105.50	2	12,162	0.02%
2019/12/18	1	107.50	3.4	108.02	106.00	-2.4	12,220	-0.02%
2019/12/17	18	109.44	6	109.75	109.50	12	12,325	0.10%
2019/12/16	0	0.00	1	104.50	104.50	-1	12,218	-0.01%
2019/12/13	4	105.25	30	104.68	104.50	-26	12,755	-0.20%
2019/12/12	4.2	105.12	2	105.50	104.50	2.2	13,105	0.02%
2019/12/11	6	105.33	7	104.64	104.00	-1	13,238	-0.01%
2019/12/10	2	102.00	0	0.00	102.00	2	13,436	0.01%
2019/12/09	1	105.50	1	103.50	103.50	0	13,574	0.00%
2019/12/06	3	106.50	11	105.64	105.50	-8	13,831	-0.06%
2019/12/05	32	105.06	1	104.00	104.00	31	14,405	0.22%
2019/12/04	12	109.92	10	108.25	107.50	2	14,663	0.01%
2019/12/03	1	107.50	4	107.50	108.50	-3	14,865	-0.02%
2019/12/02	12	107.42	6	105.33	106.00	6	15,401	0.04%
2019/11/29	25	112.44	18	111.53	111.50	7	15,404	0.05%
2019/11/28	10	115.00	19	114.11	112.00	-9	15,298	-0.06%
2019/11/27	18	110.78	14	111.00	111.00	4	14,921	0.03%
2019/11/26	8	106.31	8	107.19	108.50	0	14,529	0.00%
2019/11/20	0	0.00	34	93.21	94.20	-34	14,664	-0.23%
2019/11/14	0	0.00	1	100.00	101.00	-1	14,868	-0.01%
2019/11/12	1	100.00	2	97.00	98.10	-1	15,137	-0.01%
2019/11/11	6	104.83	8	105.06	103.00	-2	15,473	-0.01%
2019/11/08	15	110.37	9	110.83	108.50	6	15,364	0.04%
2019/11/07	25	111.80	18	109.92	109.50	7	15,210	0.05%
2019/11/06	8	118.19	3	117.33	115.00	5	15,132	0.03%
2019/11/05	2	118.00	14	120.00	124.00	-12	14,872	-0.08%
2019/11/04	1	114.50	1	115.00	115.00	0	14,941	0.00%
2019/11/01	1	111.00	0	0.00	114.50	1	15,078	0.01%
2019/10/31	0.1	109.50	1	108.00	108.50	-0.9	15,118	-0.01%
2019/10/30	2	109.50	3	110.33	112.00	-1	15,199	-0.01%
2019/10/29	1	116.50	1	118.50	109.50	0	15,252	0.00%
2019/10/28	2	116.25	1	118.00	116.50	1	15,252	0.01%
2019/10/25	2	115.50	1	113.50	113.50	1	15,235	0.01%
2019/10/24	0	0.00	1	115.00	115.50	-1	15,301	-0.01%
2019/10/23	9.2	116.00	3	116.50	115.00	6.2	15,372	0.04%
2019/10/22	21	118.55	24	118.60	119.00	-3	15,430	-0.02%
2019/10/21	11	110.05	13	110.58	113.00	-2	15,094	-0.01%
2019/10/18	13	109.69	10	109.40	108.00	3	15,045	0.02%
2019/10/17	5	104.70	14	105.21	110.00	-9	15,039	-0.06%
2019/10/16	46	107.15	45	106.58	100.50	1	14,737	0.01%
2019/10/15	19	106.58	16	106.88	106.00	3	14,272	0.02%
2019/10/14	27	107.04	28	107.61	107.50	-1	14,100	-0.01%
2019/10/09	21	94.27	22	96.06	100.50	-1	13,740	-0.01%
2019/10/08	10	90.64	14	91.23	91.40	-4	13,266	-0.03%
2019/10/07	7	88.37	8	89.06	88.70	-1	13,351	-0.01%
2019/10/04	7	88.73	48	88.44	87.60	-41	13,312	-0.31%
2019/10/03	74	89.19	33	88.85	88.30	41	13,326	0.31%
2019/10/02	4	84.88	5	85.46	85.80	-1	12,862	-0.01%
2019/10/01	4	84.53	5	83.86	84.70	-1	12,819	-0.01%
2019/09/27	6	82.80	6	82.75	83.90	0	12,934	0.00%
2019/09/26	3	84.20	4	84.25	84.40	-1	12,980	-0.01%
2019/09/25	9	83.48	14	83.21	83.90	-5	12,975	-0.04%
2019/09/24	27	83.89	17	83.03	82.60	10	13,061	0.08%
2019/09/23	4	87.95	7	87.50	87.50	-3	12,912	-0.02%
2019/09/20	16	87.38	17	86.86	87.30	-1	13,227	-0.01%
2019/09/19	9	86.58	2	87.10	86.60	7	13,442	0.05%
2019/09/18	17	87.03	19	87.37	86.00	-2	13,397	-0.01%
2019/09/17	23	86.23	26	85.42	85.40	-3	12,890	-0.02%
2019/09/16	18	82.97	18	83.15	84.00	0	12,510	0.00%
2019/09/12	25	82.93	34	82.90	82.00	-9	12,372	-0.07%
2019/09/11	7	81.64	9	81.58	80.50	-2	12,101	-0.02%
2019/09/10	15	81.19	9	81.08	81.20	6	11,925	0.05%
2019/09/09	45	81.55	53	81.68	83.00	-8	11,628	-0.07%
2019/09/06	54	79.66	26	78.77	78.00	28	10,977	0.26%
2019/09/05	47	77.04	55	77.02	76.20	-8	10,564	-0.08%
2019/09/04	44	73.88	60	74.67	77.10	-16	10,169	-0.16%
2019/09/03	2	71.15	0	0.00	70.10	2	9,589	0.02%
2019/09/02	2	68.35	0	0.00	68.70	2	9,455	0.02%
2019/08/30	3	68.07	4	67.43	67.00	-1	9,453	-0.01%
2019/08/29	4	66.28	8	66.99	67.50	-4	9,601	-0.04%
2019/08/28	7	65.21	8	65.90	65.90	-1	9,688	-0.01%
2019/08/27	15	66.77	14	65.93	66.00	1	9,756	0.01%
2019/08/26	9	66.04	0	0.00	66.00	9	9,649	0.09%
2019/08/23	16	69.93	4	69.50	69.50	12	9,512	0.13%
2019/08/22	7	71.87	7	71.74	71.50	0	9,384	0.00%
2019/08/21	1	70.40	0	0.00	71.40	1	9,339	0.01%
2019/08/20	5	71.30	0	0.00	70.50	5	9,302	0.05%
2019/08/19	0	0.00	2	71.15	70.80	-2	9,206	-0.02%
2019/08/16	4	70.95	3	70.23	70.10	1	9,176	0.01%
2019/08/15	17	71.39	33	70.89	71.20	-16	9,143	-0.17%
2019/08/14	14	74.34	38	74.53	74.20	-24	9,003	-0.27%
2019/08/13	9	71.43	9	71.52	71.30	0	8,675	0.00%
2019/08/12	11	71.70	10	72.20	71.10	1	8,647	0.01%
2019/08/08	15	70.41	13	71.08	71.40	2	8,592	0.02%
2019/08/07	11	69.06	11	69.49	69.90	0	8,444	0.00%
2019/08/06	28	66.47	29	66.33	69.20	-1	8,398	-0.01%
2019/08/05	10	69.22	8	69.83	66.80	2	8,224	0.02%
2019/08/02	3	72.10	1	72.70	72.70	2	8,045	0.02%
2019/08/01	6	72.20	46	72.04	73.50	-40	7,985	-0.50%
2019/07/31	16	70.98	1	71.00	71.00	15	7,850	0.19%
2019/07/30	19	73.84	23	71.50	71.70	-4	7,746	-0.05%
2019/07/29	7	73.74	1	73.40	73.80	6	7,627	0.08%
2019/07/26	15	73.58	16	73.96	74.30	-1	7,588	-0.01%
2019/07/25	8	72.53	19	73.16	74.60	-11	7,550	-0.15%
2019/07/24	6	73.52	18	73.16	72.80	-12	7,436	-0.16%
2019/07/23	42	74.87	25	73.00	72.80	17	7,315	0.23%
2019/07/22	35	73.31	33	73.16	74.00	2	7,166	0.03%
2019/07/19	10	71.68	19	71.27	72.40	-9	6,836	-0.13%
2019/07/18	32	69.28	55.5	68.24	68.90	-23.5	6,579	-0.36%
2019/07/17	21	69.33	9	69.63	69.00	12	6,507	0.18%
2019/07/16	19	70.28	32	69.33	68.50	-13	6,374	-0.20%
2019/07/15	27	71.52	44	70.10	69.80	-17	6,340	-0.27%
2019/07/12	47	72.72	14	71.72	72.00	33	6,566	0.50%
2019/07/11	26	72.32	64	72.25	72.50	-38	6,451	-0.59%
2019/07/10	2	68.15	4	67.83	68.40	-2	6,067	-0.03%
2019/07/09	5	67.18	5	67.68	67.50	0	5,994	0.00%
2019/07/08	24	65.33	30	65.76	66.40	-6	5,837	-0.10%
2019/07/05	20	64.20	21	64.52	65.10	-1	5,746	-0.02%
2019/07/04	22	65.15	40	64.81	64.00	-18	5,678	-0.32%
2019/07/03	25	66.56	35	65.94	65.00	-10	5,522	-0.18%
2019/07/02	19	64.97	20	64.77	66.00	-1	5,438	-0.02%
2019/07/01	28	66.11	36	66.29	65.60	-8	5,352	-0.15%
2019/06/28	25	64.29	23	64.49	64.50	2	5,160	0.04%
2019/06/27	53	62.03	63	63.01	65.00	-10	5,060	-0.20%
2019/06/26	26	59.70	98	61.68	60.20	-72	4,783	-1.51%
2019/06/25	21	56.80	32	56.92	57.10	-11	4,876	-0.23%
2019/06/24	22	56.38	29	56.85	57.40	-7	5,093	-0.14%
2019/06/21	4	57.35	11	55.88	56.10	-7	5,048	-0.14%
2019/06/20	25	55.27	21	55.47	56.60	4	4,983	0.08%
2019/06/19	12	54.88	27	54.75	55.10	-15	5,046	-0.30%
2019/06/18	7	53.00	31	52.90	53.00	-24	4,947	-0.49%
2019/06/17	9	52.23	8	52.60	52.80	1	4,964	0.02%
2019/06/14	19	52.66	20	52.00	52.00	-1	5,048	-0.02%
2019/06/13	8	52.51	8	51.90	53.00	0	5,187	0.00%
2019/06/12	53	52.58	21	52.32	52.10	32	5,480	0.58%
2019/06/11	0	0.00	8	51.53	52.10	-8	5,405	-0.15%
2019/06/10	26	51.70	25	51.34	51.50	1	5,338	0.02%
2019/06/06	10	49.50	19	50.03	50.80	-9	5,275	-0.17%
2019/06/05	15	50.24	19	50.57	49.95	-4	5,209	-0.08%
2019/06/04	50	48.44	39	48.53	48.55	11	5,016	0.22%
2019/06/03	7	45.57	18	47.01	48.15	-11	4,902	-0.22%
2019/05/31	11	43.12	11	43.41	43.80	0	4,754	0.00%
2019/05/30	0	42.90	55	42.20	42.50	-55	4,751	-1.16%
2019/05/28	8	41.70	0	0.00	41.90	8	4,771	0.17%
2019/05/24	3	41.53	47	41.62	41.50	-44	4,878	-0.90%
2019/05/23	37	41.06	2	40.83	41.25	35	4,893	0.72%
2019/05/22	6	43.43	60	43.14	41.80	-54	4,936	-1.09%
2019/05/21	24	41.39	1	41.40	42.20	23	5,003	0.46%
2019/05/20	39	41.52	1	41.60	41.40	38	5,012	0.76%
2019/05/17	5	43.92	0	0.00	43.80	5	5,016	0.10%
2019/05/15	0	0.00	47	47.43	47.50	-47	5,368	-0.88%
2019/05/14	30	46.72	0	0.00	46.70	30	5,442	0.55%
2019/05/10	0	0.00	2	50.75	51.00	-2	5,558	-0.04%
2019/05/09	46	51.55	0	0.00	50.40	46	5,544	0.83%
2019/05/07	2	51.20	1	51.20	51.20	1	5,530	0.02%
2019/05/06	28	51.10	0	0.00	50.70	28	5,630	0.50%
2019/05/03	1	52.90	0	0.00	52.70	1	5,628	0.02%
2019/05/02	0	0.00	2	52.70	53.00	-2	5,637	-0.04%
2019/04/26	2	50.95	14	50.39	51.70	-12	5,741	-0.21%
2019/04/24	2	53.10	1	52.70	52.90	1	5,765	0.02%
2019/04/23	1	53.20	0	0.00	53.50	1	5,780	0.02%
2019/04/22	5	54.06	1	54.40	54.00	4	5,789	0.07%
2019/04/19	0	0.00	8	53.50	54.00	-8	5,830	-0.14%
2019/04/18	22	54.57	17	54.81	53.70	5	5,847	0.09%
2019/04/17	2	52.85	27	52.64	52.70	-25	5,583	-0.45%
2019/04/16	30	52.83	0	0.00	52.70	30	5,734	0.52%
2019/04/15	19	51.72	2	52.40	53.00	17	5,824	0.29%
2019/04/12	17	52.04	0	0.00	52.00	17	5,956	0.29%
2019/04/11	2	53.80	1	53.10	53.10	1	6,111	0.02%
2019/04/10	0	0.00	65	53.77	54.00	-65	6,532	-0.99%
2019/04/09	101	54.66	82	54.48	54.00	19	7,067	0.27%	大買/
2019/04/08	50	54.99	40	54.49	54.30	10	7,208	0.14%
2019/04/03	29	53.26	22	53.30	53.30	7	7,461	0.09%
2019/04/02	16	55.11	29	55.36	54.30	-13	7,776	-0.17%
2019/04/01	25	55.15	15	55.75	54.00	10	7,759	0.13%
2019/03/29	63	54.56	34	54.96	54.00	29	7,666	0.38%
2019/03/28	88	55.10	111	55.04	52.80	-23	7,511	-0.31%	大賣/
2019/03/27	41	51.59	103	52.03	53.90	-62	7,012	-0.88%	大賣/
2019/03/26	18	48.78	19	48.94	49.00	-1	6,655	-0.02%
2019/03/25	72	48.75	13	48.96	48.45	59	6,643	0.89%
2019/03/22	20	50.14	25	50.27	49.90	-5	6,623	-0.08%
2019/03/21	9	48.83	3	48.90	48.85	6	6,491	0.09%
2019/03/20	11	49.48	10	49.27	48.80	1	6,638	0.02%
2019/03/19	7	49.17	27	49.12	49.05	-20	6,655	-0.30%
2019/03/18	26	48.73	23	49.05	48.70	3	6,553	0.05%
2019/03/15	58	48.34	55	48.64	47.50	3	6,382	0.05%
2019/03/14	0	0.00	1	46.70	46.25	-1	6,063	-0.02%
2019/03/12	10	46.55	11	46.12	46.00	-1	6,160	-0.02%
2019/03/08	13	45.01	1	44.80	45.20	12	6,283	0.19%
2019/03/07	57	45.62	6	45.22	45.40	51	6,448	0.79%
2019/03/06	1	46.80	0	0.00	46.80	1	6,502	0.02%
2019/03/05	7	47.56	5	47.10	47.50	2	6,528	0.03%
2019/03/04	0	0.00	0	47.70	47.80	0	6,592	0.00%
2019/02/27	35	47.30	17	46.87	46.90	18	6,590	0.27%
2019/02/26	0	0.00	1	48.45	47.80	-1	6,617	-0.02%
2019/02/25	0	0.00	10	48.16	47.80	-10	6,610	-0.15%
2019/02/22	5	47.77	5	47.71	47.55	0	6,555	0.00%
2019/02/21	25	48.38	13	48.27	48.45	12	6,544	0.18%
2019/02/20	63	48.40	63	48.18	47.95	0	6,498	0.00%
2019/02/19	2	48.18	8	48.09	48.00	-6	6,403	-0.09%
2019/02/18	34	47.60	15	47.44	47.60	19	6,414	0.30%
2019/02/15	23	49.23	28	49.50	47.55	-5	6,359	-0.08%
2019/02/14	32	46.60	23	46.53	46.75	9	6,030	0.15%
2019/02/13	24	46.22	30	45.87	46.10	-6	5,949	-0.10%
2019/02/12	2	46.10	13	45.81	46.20	-11	5,884	-0.19%
2019/02/11	1	44.35	3	44.40	44.55	-2	5,769	-0.03%
2019/01/30	9	43.31	0	0.00	43.00	9	5,735	0.16%
2019/01/29	5	43.25	0	0.00	43.15	5	5,798	0.09%
2019/01/28	0	0.00	2	44.32	44.10	-2	5,802	-0.03%
2019/01/25	14	44.08	24	44.22	44.15	-10	5,810	-0.17%
2019/01/24	35	43.51	1	43.45	43.40	34	5,742	0.59%
2019/01/23	8	43.06	4	43.25	43.30	4	5,746	0.07%
2019/01/22	7	42.84	37	42.51	42.50	-30	5,729	-0.52%
2019/01/21	11	42.68	71	42.60	42.90	-60	5,709	-1.05%
2019/01/18	25	42.69	19	43.20	42.95	6	5,604	0.11%
2019/01/17	49	43.74	24	43.51	43.05	25	5,601	0.45%
2019/01/16	16	44.89	26	44.80	44.40	-10	5,581	-0.18%
2019/01/15	34	45.02	18	45.14	44.95	16	5,569	0.29%
2019/01/14	48	45.46	65	45.20	44.70	-17	5,556	-0.31%
2019/01/11	18	45.55	67	45.48	45.25	-49	5,558	-0.88%
2019/01/10	55	45.74	21	45.92	45.50	34	5,491	0.62%
2019/01/09	26	46.02	14	45.76	45.10	12	5,407	0.22%
2019/01/08	104	45.88	86	45.83	45.70	18	5,307	0.34%	大買/
2019/01/07	58	46.03	12	46.11	44.15	46	5,135	0.90%
2019/01/04	72	44.30	5	45.19	45.00	67	5,047	1.33%
2019/01/03	46	47.26	33	46.04	45.85	13	4,916	0.26%
2019/01/02	65	48.42	70	48.30	48.50	-5	4,756	-0.11%
2018/12/28	119	46.61	200	46.87	47.90	-81	4,319	-1.88%	大買/大賣/
2018/12/27	89	43.69	42	43.96	43.90	47	3,808	1.23%
2018/12/26	25	44.49	6	45.18	42.00	19	3,655	0.52%
2018/12/25	75	43.53	47	43.62	44.85	28	3,311	0.85%
2018/12/24	9	40.64	10	41.71	41.75	-1	2,931	-0.03%
2018/12/21	1	38.00	4	38.83	39.40	-3	2,892	-0.10%
2018/12/20	1	39.00	2	39.22	38.50	-1	2,885	-0.03%
2018/12/18	1	40.90	0	0.00	40.25	1	2,911	0.03%
2018/12/14	7	41.69	7	41.86	41.85	0	2,893	0.00%
2018/12/13	16	43.52	24	43.55	43.00	-8	2,877	-0.28%
2018/12/12	11	41.62	5	41.85	42.45	6	2,716	0.22%
2018/12/11	1	39.50	0	0.00	39.45	1	2,657	0.04%
2018/12/10	1	39.15	1	38.90	39.40	0	2,707	0.00%
2018/12/06	8	39.66	1	39.05	39.50	7	2,882	0.24%
2018/12/05	13	41.98	5	41.99	41.55	8	2,854	0.28%
2018/12/04	6	42.27	2	42.15	41.80	4	2,842	0.14%
2018/12/03	2	42.20	1	42.45	42.45	1	2,839	0.04%
2018/11/30	9	41.08	16	40.99	40.25	-7	2,770	-0.25%
2018/11/29	5	40.18	4	39.93	40.40	1	2,639	0.04%
2018/11/28	1	38.05	2	38.10	38.60	-1	2,650	-0.04%
2018/11/27	4	38.13	9	37.83	37.95	-5	2,627	-0.19%
2018/11/26	3	36.67	0	0.00	36.70	3	2,557	0.12%
2018/11/23	9	37.02	10	36.30	36.15	-1	2,564	-0.04%
2018/11/22	2	37.20	0	0.00	36.50	2	2,519	0.08%
2018/11/20	2	36.05	0	0.00	36.05	2	2,495	0.08%
2018/11/19	1	36.50	0	0.00	36.55	1	2,480	0.04%
2018/11/16	2	36.70	0	0.00	36.10	2	2,479	0.08%
2018/11/15	5	36.64	2	36.20	36.20	3	2,482	0.12%
2018/11/14	0	0.00	13	39.25	38.00	-13	2,415	-0.54%
2018/11/13	5	37.12	1	38.15	39.65	4	2,406	0.17%
2018/11/09	12	39.39	4	39.46	39.35	8	2,445	0.33%
2018/11/08	9	41.66	10	40.91	40.15	-1	2,469	-0.04%
2018/11/07	0	0.00	1	41.65	41.35	-1	2,494	-0.04%
2018/11/06	10	41.90	12	41.71	41.00	-2	2,523	-0.08%
2018/11/01	0	0.00	3	40.07	39.80	-3	2,459	-0.12%
2018/10/31	2	38.30	0	0.00	38.40	2	2,464	0.08%
2018/10/30	1	36.20	0	0.00	36.80	1	2,458	0.04%
2018/10/29	1	35.80	0	0.00	36.20	1	2,473	0.04%
2018/10/26	2	35.92	0	0.00	35.90	2	2,504	0.08%
2018/10/25	4	36.75	1	36.50	36.50	3	2,539	0.12%
2018/10/24	6	39.15	6	39.58	39.40	0	2,583	0.00%
2018/10/23	0	40.70	4	41.18	40.25	-4	2,666	-0.15%
2018/10/22	5	42.62	0	0.00	42.35	5	2,671	0.19%
2018/10/16	0	40.00	0	0.00	39.95	0	2,978	0.00%
2018/10/15	0	0.00	2	40.00	40.00	-2	3,010	-0.07%
2018/10/12	4	38.15	5	37.98	39.30	-1	3,074	-0.03%
2018/10/11	1	37.55	0	0.00	37.50	1	3,112	0.03%
2018/10/08	1	43.25	1	42.70	42.75	0	3,154	0.00%
2018/10/05	2	44.50	2	44.73	43.55	0	3,258	0.00%
2018/10/04	5	46.53	2	46.75	46.20	3	3,325	0.09%
2018/09/28	2	48.45	0	0.00	48.35	2	3,507	0.06%
2018/09/27	6	48.84	5	49.05	48.75	1	3,577	0.03%
2018/09/26	8	50.08	6	49.40	49.40	2	3,633	0.06%
2018/09/25	0	0.00	2	49.10	49.10	-2	3,761	-0.05%
2018/09/21	1	48.10	1	47.75	48.20	0	3,890	0.00%
2018/09/17	1	49.15	3	48.95	49.00	-2	4,447	-0.04%
2018/09/14	1	46.20	1	47.10	48.70	0	4,592	0.00%
2018/09/13	2	46.03	1	46.45	46.70	1	4,756	0.02%
2018/09/12	16	46.04	0	0.00	45.70	16	4,871	0.33%
2018/09/11	1	49.50	1	50.40	50.50	0	4,994	0.00%
2018/09/10	4	50.05	18	51.26	49.55	-14	5,604	-0.25%
2018/09/07	3	55.53	3	55.50	54.50	0	6,257	0.00%
2018/09/06	0	0.00	2	57.30	56.30	-2	6,334	-0.03%
2018/09/05	4	57.63	3	58.00	57.00	1	6,570	0.02%
2018/09/04	1	58.30	4	57.98	57.90	-3	6,611	-0.05%
2018/09/03	0	0.00	0	55.90	55.80	0	6,561	0.00%
2018/08/31	2	57.15	1	57.10	57.50	1	6,616	0.02%
2018/08/30	5	58.74	5	58.40	58.00	0	6,861	0.00%
2018/08/29	0	0.00	2	57.80	58.00	-2	6,964	-0.03%
2018/08/28	1	58.10	0	0.00	57.60	1	7,024	0.01%
2018/08/24	1	56.20	0	0.00	56.30	1	7,115	0.01%
2018/08/23	0	0.00	1	56.70	56.80	-1	7,142	-0.01%
2018/08/22	1	58.00	0	0.00	57.80	1	7,151	0.01%
2018/08/21	0	0.00	1	57.00	57.40	-1	7,158	-0.01%
2018/08/20	0	0.00	3	55.40	55.60	-3	7,213	-0.04%
2018/08/17	2	56.70	1	56.10	55.90	1	7,281	0.01%
2018/08/16	6	56.15	3	56.70	56.80	3	7,284	0.04%
2018/08/15	4	58.70	0	0.00	57.40	4	7,251	0.06%
2018/08/14	4	57.70	4	57.35	59.00	0	7,260	0.00%
2018/08/13	3	56.37	1	58.00	55.10	2	7,271	0.03%
2018/08/10	1	58.80	0	0.00	58.70	1	7,230	0.01%
2018/08/09	0	0.00	5	59.60	59.50	-5	7,274	-0.07%
2018/08/08	2	60.90	11	61.26	60.40	-9	7,342	-0.12%
2018/08/07	1	61.50	0	0.00	61.00	1	7,403	0.01%
2018/08/03	6	60.08	2	59.80	60.30	4	7,509	0.05%
2018/08/02	3	59.83	2	60.20	60.20	1	7,587	0.01%
2018/08/01	6	60.17	3	59.97	60.60	3	7,627	0.04%
2018/07/31	7	58.13	0	0.00	58.50	7	7,749	0.09%
2018/07/30	8	59.66	14	60.84	57.10	-6	7,696	-0.08%
2018/07/27	3	61.87	0	0.00	62.20	3	7,659	0.04%
2018/07/26	2	62.20	5	62.26	62.00	-3	7,659	-0.04%
2018/07/25	7	61.24	5	61.72	61.40	2	7,631	0.03%
2018/07/24	3.5	61.03	9.1	60.44	61.60	-5.6	7,564	-0.07%
2018/07/23	19	61.52	2	61.15	61.00	17	7,538	0.23%
2018/07/20	14	68.87	14	67.81	67.70	0	7,467	0.00%
2018/07/19	10	68.75	0	0.00	68.50	10	7,479	0.13%
2018/07/18	2	70.30	11	70.25	69.20	-9	7,561	-0.12%
2018/07/17	13	71.35	0	0.00	71.10	13	7,634	0.17%
2018/07/16	2	73.60	0	0.00	73.00	2	7,668	0.03%
2018/07/13	12	74.49	10	74.53	74.10	2	7,717	0.03%
2018/07/12	6	72.70	6	73.95	74.30	0	7,777	0.00%
2018/07/11	2	71.60	1	71.90	71.50	1	7,951	0.01%
2018/07/10	2	70.65	10	70.83	71.20	-8	8,152	-0.10%
2018/07/09	1	69.30	0	69.00	68.80	1	8,229	0.01%
2018/07/06	6	67.90	19	68.46	70.00	-13	8,437	-0.15%
2018/07/05	18	70.51	25	71.14	69.30	-7	8,417	-0.08%
2018/07/04	12	68.68	3	70.40	69.50	9	8,517	0.11%
2018/07/03	28	71.73	110	71.98	69.30	-82	8,542	-0.96%	大賣/
2018/07/02	5	75.54	141	74.43	74.00	-136	8,382	-1.62%	大賣/鉅額交易
2018/06/29	3	76.17	7	77.27	76.80	-4	8,241	-0.05%
2018/06/28	14	76.23	5	76.26	75.00	9	8,087	0.11%
2018/06/27	225	77.19	2	77.20	75.20	223	7,997	2.79%	大買/鉅額交易
2018/06/26	0	0.00	7	72.96	73.30	-7	7,753	-0.09%
2018/06/25	5	74.16	19	74.41	74.00	-14	7,689	-0.18%
2018/06/22	47	77.80	19	76.91	74.60	28	7,564	0.37%
2018/06/21	5	75.26	11	75.06	74.50	-6	7,364	-0.08%
2018/06/20	27	73.14	20	74.35	70.10	7	7,220	0.10%
2018/06/19	35	79.05	31	77.87	75.80	4	6,988	0.06%
2018/06/15	24	77.28	49.1	78.34	78.70	-25.1	6,386	-0.39%
2018/06/14	9	72.53	6	72.18	71.60	3	5,697	0.05%
2018/06/13	5	71.74	17	71.46	72.80	-12	5,649	-0.21%
2018/06/12	25	69.17	5	69.44	68.80	20	5,449	0.37%
2018/06/11	0	0.00	2	68.40	67.80	-2	5,399	-0.04%
2018/06/08	1.1	69.64	15	70.13	69.10	-13.9	5,381	-0.26%
2018/06/07	10	72.18	35	72.18	70.40	-25	5,354	-0.47%
2018/06/06	4	68.98	7	68.91	68.80	-3	5,211	-0.06%
2018/06/05	12	67.72	11	67.60	66.70	1	5,110	0.02%
2018/06/04	2	68.40	16	67.81	67.40	-14	5,120	-0.27%
2018/06/01	1	67.30	12	67.29	67.30	-11	5,098	-0.22%
2018/05/31	5	66.30	0	0.00	66.00	5	5,079	0.10%
2018/05/30	8	64.84	2	65.00	65.50	6	5,094	0.12%
2018/05/29	1	67.10	11	66.15	66.30	-10	5,095	-0.20%
2018/05/28	8	67.23	6	67.32	67.70	2	5,067	0.04%
2018/05/25	22	65.34	9	65.11	66.30	13	5,030	0.26%
2018/05/24	1	64.40	10	64.50	64.40	-9	4,960	-0.18%
2018/05/23	2	63.80	0	0.00	63.60	2	4,964	0.04%
2018/05/22	11	64.51	20	64.85	64.20	-9	5,011	-0.18%
2018/05/21	3	64.53	10	64.70	64.80	-7	5,012	-0.14%
2018/05/18	19	63.77	22	63.46	63.30	-3	4,974	-0.06%
2018/05/17	14	63.52	8	63.00	63.60	6	5,028	0.12%
2018/05/16	27	64.50	1	63.70	63.40	26	5,027	0.52%
2018/05/15	12	66.36	25	67.03	65.70	-13	5,024	-0.26%
2018/05/14	9	68.21	1	68.20	68.00	8	5,097	0.16%
2018/05/11	11	69.01	6	67.77	67.50	5	5,060	0.10%
2018/05/10	16	68.62	19	68.75	68.60	-3	5,084	-0.06%
2018/05/09	14	68.27	12	68.03	67.20	2	5,131	0.04%
2018/05/08	15	65.70	10	68.14	67.10	5	5,160	0.10%
2018/05/07	0	0.00	2	64.70	64.60	-2	5,373	-0.04%
2018/05/04	3	64.80	2	64.70	64.00	1	5,382	0.02%
2018/05/03	0	0.00	17	62.90	62.50	-17	5,331	-0.32%
2018/05/02	7	62.91	1	63.00	63.30	6	5,381	0.11%
2018/04/30	6	61.57	0	0.00	62.20	6	5,457	0.11%
2018/04/27	11	61.72	4	61.85	61.00	7	5,518	0.13%
2018/04/26	3	60.03	27	61.48	59.70	-24	5,516	-0.44%
2018/04/25	19	62.73	3	62.23	62.50	16	5,500	0.29%
2018/04/24	16	61.20	12	60.65	61.90	4	5,534	0.07%
2018/04/23	12	66.29	18	67.53	65.10	-6	5,446	-0.11%
2018/04/20	19	70.56	24	70.00	68.80	-5	5,457	-0.09%
2018/04/19	3	72.43	15	72.21	72.00	-12	5,521	-0.22%
2018/04/18	29	72.38	13	72.08	72.60	16	5,457	0.29%
2018/04/17	29	72.10	40	72.15	71.00	-11	5,323	-0.21%
2018/04/16	19	72.27	28	72.03	73.90	-9	5,120	-0.18%
2018/04/13	23	69.57	17	69.80	69.50	6	5,003	0.12%
2018/04/12	6	68.33	11	68.57	68.10	-5	4,916	-0.10%
2018/04/11	10	65.73	1	65.80	65.60	9	4,770	0.19%
2018/04/10	19	66.45	10	65.43	65.20	9	4,870	0.18%
2018/04/09	0	0.00	4	65.60	65.60	-4	4,948	-0.08%
2018/04/03	4	59.43	0	0.00	59.70	4	4,918	0.08%
2018/04/02	0	0.00	1	61.00	60.70	-1	4,969	-0.02%
2018/03/31	2	61.30	0	0.00	60.60	2	5,078	0.04%
2018/03/29	1	63.10	1	61.90	61.90	0	5,457	0.00%
2018/03/28	3	62.27	3	62.60	62.80	0	5,551	0.00%
2018/03/27	1	62.40	1	63.60	62.40	0	5,731	0.00%
2018/03/26	0	0.00	2	62.70	62.60	-2	5,896	-0.03%
2018/03/23	1	62.30	0	0.00	63.20	1	6,013	0.02%
2018/03/22	3	64.90	2	64.90	64.20	1	6,360	0.02%
2018/03/21	0	65.70	0	0.00	65.80	0	6,585	0.00%
2018/03/19	5	64.22	0	0.00	63.60	5	6,963	0.07%
2018/03/16	2	67.30	3	66.37	65.60	-1	7,111	-0.01%
2018/03/15	1	67.90	3	68.10	67.30	-2	7,364	-0.03%
2018/03/14	2	68.10	2	67.60	67.30	0	7,818	0.00%
2018/03/13	0	0.00	2	67.60	67.60	-2	8,097	-0.02%
2018/03/12	6	67.13	4	66.65	66.80	2	8,360	0.02%
2018/03/09	1	64.30	1	63.70	64.50	0	8,627	0.00%
2018/03/08	2	62.90	3	64.03	64.20	-1	9,055	-0.01%
2018/03/07	3	63.00	1	63.90	62.00	2	9,434	0.02%
2018/03/06	2	63.50	2	64.05	63.00	0	9,910	0.00%
2018/03/05	0	0.00	0	63.60	63.50	0	10,312	0.00%
2018/03/02	2	66.25	0	0.00	66.00	2	10,928	0.02%
2018/03/01	1	67.20	0	0.00	67.30	1	11,114	0.01%
2018/02/27	2	68.30	1	68.30	67.90	1	11,471	0.01%
2018/02/26	1	68.60	0	0.00	67.80	1	12,192	0.01%
2018/02/23	3	68.50	5	68.52	68.20	-2	12,693	-0.02%
2018/02/22	3	68.70	4	68.75	68.00	-1	12,907	-0.01%
2018/02/21	2	66.65	4	67.10	67.80	-2	12,973	-0.02%
2018/02/12	3	63.70	0	0.00	63.20	3	13,107	0.02%
2018/02/09	3	60.93	1	61.20	63.10	2	13,187	0.02%
2018/02/08	14	65.72	3	64.10	64.00	11	13,132	0.08%
2018/02/07	7	68.04	6	67.67	66.70	1	13,079	0.01%
2018/02/06	9	66.56	22	65.91	65.30	-13	13,028	-0.10%
2018/02/05	4	70.85	5	71.94	72.50	-1	12,926	-0.01%
2018/02/02	4	74.68	7	73.76	73.10	-3	12,932	-0.02%
2018/02/01	6	73.92	6	73.35	73.90	0	12,910	0.00%
2018/01/31	9	72.49	9	72.52	72.50	0	12,812	0.00%
2018/01/30	20	73.66	20	72.98	71.60	0	12,766	0.00%
2018/01/29	1	69.80	2	69.65	69.80	-1	12,415	-0.01%
2018/01/26	1	69.90	2	69.95	69.60	-1	12,561	-0.01%
2018/01/25	5	68.34	8	68.69	69.70	-3	12,866	-0.02%
2018/01/24	16	68.86	4	68.38	68.70	12	12,819	0.09%
2018/01/23	1	72.00	4	71.38	70.20	-3	12,762	-0.02%
2018/01/22	8	71.64	6	71.93	71.50	2	12,869	0.02%
2018/01/19	14	70.52	10	70.80	70.80	4	12,893	0.03%
2018/01/18	10	72.37	6	71.90	70.10	4	13,001	0.03%
2018/01/17	2	71.90	4	72.30	72.30	-2	13,148	-0.02%
2018/01/16	34	73.08	39	72.56	71.30	-5	13,100	-0.04%
2018/01/15	36	70.93	46	71.83	71.70	-10	12,963	-0.08%
2018/01/12	8	67.94	1	68.00	68.50	7	12,811	0.05%
2018/01/11	1	67.90	0	0.00	67.90	1	12,812	0.01%
2018/01/10	5	67.90	2	67.70	67.40	3	12,790	0.02%
2018/01/09	22	70.95	22	68.20	68.80	0	12,750	0.00%
2018/01/08	21	73.41	22	71.99	71.90	-1	12,615	-0.01%
2018/01/05	28	74.38	38	73.94	73.60	-10	12,565	-0.08%
2018/01/04	17	73.85	16.6	73.40	73.20	0.4	12,503	0.00%
2018/01/03	37	70.41	45	72.64	74.50	-8	12,357	-0.06%
2018/01/02	0	0.00	5	69.10	69.10	-5	12,118	-0.04%