宏捷科 (8086)-中國信託-嘉義券商分點個股進出

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
129.0
漲跌
▼7.0
漲幅
-5.15%
成交量
4,937張
產業
上櫃半導體類股▼0.15%
1337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－中國信託-嘉義券商分點個股進出

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

中國信託-嘉義券商分點個股進出
中國信託-嘉義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
2024/05/10	5	131.10	6	132.67	129.00	-1	6,025	-0.02%
2024/05/09	3	137.33	1	137.00	136.00	2	6,017	0.03%
2024/05/08	2	141.00	1	141.00	141.00	1	6,125	0.02%
2024/05/07	1	137.50	1	140.00	138.00	0	6,160	0.00%
2024/05/06	3	138.33	1	138.50	137.50	2	6,159	0.03%
2024/05/03	2	139.00	12	139.58	139.00	-10	6,128	-0.16%
2024/05/02	1	137.50	0	0.00	135.50	1	6,131	0.02%
2024/04/30	5	140.80	2	139.75	138.00	3	6,128	0.05%
2024/04/29	1.1	136.27	5.2	136.69	137.00	-4.1	6,095	-0.07%
2024/04/25	0	0.00	2	129.00	129.50	-2	6,159	-0.03%
2024/04/24	1	133.00	1	132.50	133.00	0	6,199	0.00%
2024/04/22	2	128.25	0	0.00	126.50	2	6,254	0.03%
2024/04/19	4	130.13	0	0.00	130.50	4	6,244	0.06%
2024/04/18	1.2	136.08	1.1	135.59	136.00	0.1	6,235	0.00%
2024/04/17	1	134.00	1	133.50	137.00	0	6,273	0.00%
2024/04/16	3	132.67	0	0.00	132.00	3	6,267	0.05%
2024/04/15	2	137.50	1	137.00	137.00	1	6,267	0.02%
2024/04/12	4	140.50	2	139.50	139.50	2	6,300	0.03%
2024/04/11	13	143.12	2	143.50	142.00	11	6,385	0.17%
2024/04/10	1	144.00	1	145.00	145.50	0	6,613	0.00%
2024/04/09	1	146.00	3	146.00	145.50	-2	6,700	-0.03%
2024/04/08	3	147.00	0	0.00	146.00	3	6,701	0.04%
2024/04/03	11	152.05	0	0.00	153.00	11	6,653	0.17%
2024/04/02	2.2	148.68	3	148.83	150.00	-0.8	6,505	-0.01%
2024/04/01	2	146.25	0	0.00	146.00	2	6,500	0.03%
2024/03/29	3	144.50	0	0.00	144.00	3	6,539	0.05%
2024/03/28	3	143.67	0	0.00	143.00	3	6,631	0.05%
2024/03/27	1.3	149.68	0	0.00	147.50	1.3	6,657	0.02%
2024/03/26	2	149.75	1	152.50	148.00	1	6,672	0.01%
2024/03/25	3	157.17	7	154.57	154.00	-4	6,721	-0.06%
2024/03/22	2	148.75	1	150.50	152.00	1	6,761	0.01%
2024/03/21	2.1	147.98	0	0.00	146.50	2.1	6,791	0.03%
2024/03/20	2.1	152.79	0	0.00	148.00	2.1	6,725	0.03%
2024/03/19	8	158.56	12	159.67	158.00	-4	6,646	-0.06%
2024/03/18	4	156.50	2	158.75	158.00	2	6,507	0.03%
2024/03/15	5	151.30	8	151.31	153.50	-3	6,533	-0.05%
2024/03/14	4	149.88	2	148.50	148.00	2	6,492	0.03%
2024/03/13	1	157.00	0	0.00	153.50	1	6,499	0.02%
2024/03/12	10	158.45	16	158.75	157.50	-6	6,554	-0.09%
2024/03/11	7.5	153.73	6	155.08	154.50	1.5	6,616	0.02%
2024/03/08	4.1	153.21	2	147.50	148.00	2.1	6,843	0.03%
2024/03/07	10.1	160.36	7.3	158.65	155.50	2.8	6,863	0.04%
2024/03/06	0.4	151.00	5	156.90	156.50	-4.6	6,810	-0.07%
2024/03/05	13	156.54	16.4	157.79	153.00	-3.4	7,132	-0.05%
2024/03/04	4	150.25	5	150.90	149.50	-1	6,935	-0.01%
2024/03/01	10	148.20	8	148.31	149.00	2	7,028	0.03%
2024/02/27	2	139.50	8	141.44	137.50	-6	7,583	-0.08%
2024/02/26	3	140.50	3	141.50	141.50	0	7,726	0.00%
2024/02/23	2.1	143.24	2	143.75	142.00	0.1	7,717	0.00%
2024/02/22	6	148.00	1	145.50	145.50	5	7,700	0.06%
2024/02/21	8	150.94	6.1	147.15	147.50	1.9	7,663	0.02%
2024/02/20	7	145.07	5	145.00	143.50	2	7,390	0.03%
2024/02/19	11	141.77	18	143.69	146.00	-7	7,152	-0.10%
2024/02/16	13.2	129.70	26	132.35	133.00	-12.8	6,911	-0.19%
2024/02/15	9	130.00	10	130.55	131.00	-1	6,907	-0.01%
2024/02/05	4	128.88	3	128.67	127.50	1	6,912	0.01%
2024/02/02	2	126.95	2	127.00	123.00	0	7,017	0.00%
2024/01/31	4.3	124.10	14	123.86	124.00	-9.7	7,284	-0.13%
2024/01/25	2	115.50	0	0.00	115.50	2	7,829	0.03%
2024/01/24	3	117.50	0	0.00	118.00	3	8,076	0.04%
2024/01/22	6	116.42	1	118.50	118.50	5	8,375	0.06%
2024/01/19	1	114.50	0	0.00	115.00	1	8,337	0.01%
2024/01/15	2	114.75	0	0.00	116.50	2	8,198	0.02%
2024/01/11	1	115.00	1	115.50	114.50	0	8,179	0.00%
2024/01/10	1	115.50	0	0.00	115.50	1	8,148	0.01%
2024/01/08	0	0.00	6	120.00	117.00	-6	8,104	-0.07%
2024/01/05	0	0.00	0	117.50	117.00	0	8,054	0.00%
2024/01/04	9	119.89	2	119.00	118.50	7	7,944	0.09%
2024/01/03	4	122.00	2	120.50	120.00	2	7,701	0.03%
2024/01/02	0	0.00	1	130.00	129.00	-1	7,612	-0.01%
2023/12/28	1	132.50	0	0.00	128.00	1	7,880	0.01%
2023/12/27	2	130.25	0	0.00	132.00	2	7,841	0.03%
2023/12/26	13	130.69	14	129.57	130.00	-1	7,810	-0.01%
2023/12/25	18	129.31	16	127.94	129.50	2	7,736	0.03%
2023/12/22	0	124.50	0.1	125.00	123.50	-0.1	7,629	0.00%
2023/12/21	0.1	121.00	1	119.50	119.00	-0.9	7,557	-0.01%
2023/12/20	7	121.86	3	123.00	122.00	4	7,532	0.05%
2023/12/19	1	123.50	2	127.00	122.50	-1	7,433	-0.01%
2023/12/18	3	133.17	2	130.75	129.50	1	7,350	0.01%
2023/12/14	6	135.17	4	136.75	134.00	2	7,408	0.03%
2023/12/13	3	137.00	1	136.00	136.00	2	7,405	0.03%
2023/12/12	2	138.50	0	0.00	138.00	2	7,399	0.03%
2023/12/11	1	141.00	1	141.50	140.50	0	7,360	0.00%
2023/12/08	1	141.50	2	140.75	139.00	-1	7,394	-0.01%
2023/12/07	2	141.25	0.8	139.18	137.50	1.2	7,512	0.02%
2023/12/06	1	142.00	4.1	140.82	142.00	-3.1	7,637	-0.04%
2023/12/05	22	138.45	20	139.38	139.00	2	7,538	0.03%
2023/12/04	5	139.70	3	139.33	139.50	2	7,401	0.03%
2023/12/01	5.9	138.05	3	138.17	137.50	2.9	7,428	0.04%
2023/11/30	19	139.34	16	138.69	139.00	3	7,508	0.04%
2023/11/29	3	129.33	4	129.00	130.50	-1	7,336	-0.01%
2023/11/28	10	126.75	6	126.50	127.50	4	7,309	0.05%
2023/11/27	12	140.50	29	139.95	125.50	-17	7,161	-0.24%
2023/11/24	28	132.63	11.3	134.36	139.00	16.7	6,737	0.25%
2023/11/22	1	123.00	1	122.50	122.50	0	6,286	0.00%
2023/11/21	0	0.00	6	123.50	124.00	-6	6,247	-0.10%
2023/11/20	1	124.00	0	0.00	123.00	1	6,208	0.02%
2023/11/17	2	127.50	2	127.00	127.00	0	6,142	0.00%
2023/11/15	0	0.00	1	130.00	129.00	-1	6,074	-0.02%
2023/11/14	1	130.50	0	0.00	131.00	1	6,020	0.02%
2023/11/13	1	133.50	1	131.00	131.00	0	5,958	0.00%
2023/11/10	24.1	131.17	24.3	130.22	132.00	-0.2	5,855	0.00%
2023/11/09	21	125.55	24	125.38	129.50	-3	5,621	-0.05%
2023/11/08	5	122.10	7	122.86	123.00	-2	5,388	-0.04%
2023/11/07	8	119.50	10.4	121.04	120.00	-2.4	5,235	-0.05%
2023/11/06	4	116.75	9	115.89	116.50	-5	4,945	-0.10%
2023/11/03	6	113.58	4	113.38	112.00	2	4,829	0.04%
2023/11/02	4	114.13	5	112.90	112.00	-1	4,675	-0.02%
2023/11/01	17	112.56	14	112.39	112.50	3	4,719	0.06%
2023/10/31	4	110.50	6	106.67	112.50	-2	4,614	-0.04%
2023/10/30	2	102.51	1	105.00	102.50	1	4,409	0.02%
2023/10/25	0	0.00	1	99.30	99.80	-1	4,325	-0.02%
2023/10/24	1	98.60	0	0.00	97.50	1	4,317	0.02%
2023/10/19	1	103.50	1	103.00	101.50	0	4,417	0.00%
2023/10/18	1	106.00	0	0.00	104.50	1	4,446	0.02%
2023/10/17	1	105.00	0	0.00	104.50	1	4,526	0.02%
2023/10/16	4	107.13	4	106.00	107.50	0	4,590	0.00%
2023/10/13	5	108.20	1	107.00	106.50	4	4,614	0.09%
2023/10/12	0	0.00	5	106.90	107.50	-5	4,638	-0.11%
2023/10/11	4	105.13	1	106.50	104.50	3	4,650	0.06%
2023/10/06	1	107.50	1	108.50	107.50	0	4,674	0.00%
2023/10/05	3.3	107.59	2	107.75	107.50	1.3	4,711	0.03%
2023/10/04	5.3	111.20	6	112.83	109.00	-0.7	4,741	-0.01%
2023/10/02	0.1	111.00	0	0.00	109.50	0.1	4,710	0.00%
2023/09/27	0	0.00	5	108.00	108.00	-5	5,086	-0.10%
2023/09/26	1	111.00	0	0.00	108.50	1	5,103	0.02%
2023/09/25	1	110.50	0	111.00	111.00	1	5,119	0.02%
2023/09/22	2	112.00	1	111.50	111.50	1	5,146	0.02%
2023/09/21	5	109.50	1	111.00	110.50	4	5,139	0.08%
2023/09/19	1.3	115.81	0	0.00	113.50	1.3	5,073	0.03%
2023/09/18	0	119.00	0	0.00	119.00	0	4,963	0.00%
2023/09/15	1	116.50	1	118.50	117.00	0	4,928	0.00%
2023/09/14	1	118.00	5	117.00	118.00	-4	4,887	-0.08%
2023/09/13	5	119.50	6	117.67	118.00	-1	4,824	-0.02%
2023/09/12	11	120.55	10.5	118.81	120.50	0.5	4,754	0.01%
2023/09/11	17	121.12	18	118.61	117.50	-1	4,616	-0.02%
2023/09/08	1	115.00	0	0.00	116.50	1	4,370	0.02%
2023/09/07	8.2	117.21	10	115.95	115.00	-1.8	4,311	-0.04%
2023/09/06	0	0.00	2.2	113.36	114.00	-2.2	4,118	-0.05%
2023/09/05	8	111.94	3.5	111.50	112.00	4.5	3,955	0.11%
2023/09/04	3	104.50	6	106.42	110.00	-3	3,740	-0.08%
2023/09/01	0	0.00	13	100.28	100.00	-13	3,578	-0.36%
2023/08/31	8	97.85	7	97.37	97.00	1	3,519	0.03%
2023/08/30	0	0.00	3	96.87	97.70	-3	3,555	-0.08%
2023/08/29	2	90.90	0	0.00	91.70	2	3,535	0.06%
2023/08/24	1	95.90	0	0.00	94.40	1	3,576	0.03%
2023/08/23	0.3	94.20	1	92.80	94.60	-0.7	3,561	-0.02%
2023/08/17	2	88.25	0	0.00	89.90	2	3,515	0.06%
2023/08/15	1	90.90	1	89.10	88.00	0	3,502	0.00%
2023/08/14	1	91.90	1	90.80	89.50	0	3,488	0.00%
2023/08/09	2	96.70	0	0.00	94.90	2	3,499	0.06%
2023/08/08	0	0.00	1	100.00	99.20	-1	3,431	-0.03%
2023/08/07	2	100.40	4	101.63	100.00	-2	3,397	-0.06%
2023/08/04	5	98.30	5	96.34	99.50	0	3,254	0.00%
2023/08/02	1	90.60	0	0.00	90.50	1	3,095	0.03%
2023/08/01	1	92.30	0	0.00	92.50	1	3,084	0.03%
2023/07/31	0	0.00	1	94.40	92.30	-1	3,097	-0.03%
2023/07/28	0	0.00	1	93.20	91.60	-1	3,081	-0.03%
2023/07/26	2	91.35	2	91.80	90.00	0	3,101	0.00%
2023/07/25	1	96.30	1	96.70	95.50	0	3,086	0.00%
2023/07/24	6	98.52	1	101.00	95.90	5	3,095	0.16%
2023/07/21	7	97.64	2.3	97.37	97.50	4.8	3,030	0.16%
2023/07/20	6	99.27	7	99.70	100.00	-1	3,024	-0.03%
2023/07/19	2	98.70	2	99.30	96.20	0	2,932	0.00%
2023/07/18	1	97.10	0	0.00	96.50	1	2,905	0.03%
2023/07/17	1	96.50	1	97.60	96.60	0	2,913	0.00%
2023/07/13	0	0.00	1	100.00	97.60	-1	2,963	-0.03%
2023/07/12	2	101.50	2	100.50	99.20	0	2,963	0.00%
2023/07/11	3	102.17	3	102.00	103.00	0	2,923	0.00%
2023/07/10	4	98.78	4.1	99.28	99.90	-0.1	2,853	0.00%
2023/07/07	1	99.00	1	98.70	96.40	0	2,797	0.00%
2023/07/06	3	100.23	3	100.30	101.00	0	2,753	0.00%
2023/07/05	2	97.88	7.3	97.58	93.90	-5.3	2,569	-0.20%
2023/07/04	2.2	91.00	2	92.55	92.20	0.2	2,486	0.01%
2023/07/03	1	90.40	1	89.40	91.30	0	2,511	0.00%
2023/06/30	1	90.88	1	90.30	90.30	0	2,543	0.00%
2023/06/29	1	88.90	0	0.00	88.50	1	2,648	0.04%
2023/06/28	1	87.80	1	87.50	88.00	0	2,944	0.00%
2023/06/27	1	86.00	1	87.90	86.00	0	3,058	0.00%
2023/06/26	1	86.10	2	86.20	86.30	-1	3,127	-0.03%
2023/06/15	2	91.40	3	92.33	92.00	-1	3,176	-0.03%
2023/06/09	2	90.90	1	90.90	90.30	1	3,153	0.03%
2023/06/08	11	93.06	11.5	90.98	90.10	-0.5	3,136	-0.01%
2023/06/07	11	93.74	10	93.86	93.20	1	3,092	0.03%
2023/06/06	1.5	88.65	0	0.00	89.60	1.5	2,970	0.05%
2023/06/05	1	89.00	2	91.20	90.00	-1	2,919	-0.03%
2023/06/02	1	88.20	2.3	87.19	88.10	-1.3	2,829	-0.05%
2023/06/01	0	0.00	0.7	84.92	84.10	-0.7	2,751	-0.03%
2023/05/31	1	83.60	0	0.00	82.90	1	2,754	0.04%
2023/05/26	0	0.00	0	81.50	81.30	0	2,705	0.00%
2023/05/24	0	0.00	2	80.20	80.70	-2	2,717	-0.07%
2023/05/23	0	0.00	1	82.40	81.00	-1	2,793	-0.04%
2023/05/19	0	0.00	3	78.03	78.00	-3	2,833	-0.11%
2023/05/18	4	77.80	2	77.70	78.00	2	2,834	0.07%
2023/05/16	0	0.00	1	78.50	77.20	-1	2,814	-0.04%
2023/05/15	5	76.34	0	0.00	76.80	5	2,805	0.18%
2023/05/12	0	0.00	1	78.60	79.30	-1	2,795	-0.04%
2023/05/11	0	0.00	2	79.40	78.70	-2	2,804	-0.07%
2023/05/04	1	81.60	0	0.00	81.20	1	2,828	0.04%
2023/04/28	1	81.60	2	83.40	82.80	-1	2,943	-0.03%
2023/04/27	1	80.20	0	0.00	79.60	1	2,979	0.03%
2023/04/26	0	0.00	1	82.40	82.00	-1	2,971	-0.03%
2023/04/25	4	84.58	1	87.70	83.00	3	2,969	0.10%
2023/04/20	2	92.85	0	0.00	90.60	2	2,945	0.07%
2023/04/19	1	94.60	1	94.10	94.10	0	3,037	0.00%
2023/04/18	5	93.28	1	93.00	93.00	4	3,004	0.13%
2023/04/17	2	92.30	3	93.60	93.90	-1	3,010	-0.03%
2023/04/14	0	0.00	5	90.78	90.40	-5	2,968	-0.17%
2023/04/13	0.1	91.10	0	0.00	90.40	0.1	2,945	0.00%
2023/04/12	1	91.80	0	0.00	93.40	1	2,911	0.03%
2023/04/11	2	94.05	2	94.60	93.70	0	2,871	0.00%
2023/04/10	0	0.00	1	91.20	91.00	-1	2,772	-0.04%
2023/04/07	3	88.70	3	90.87	90.60	0	2,734	0.00%
2023/03/31	2	85.85	1	86.50	87.20	1	2,585	0.04%
2023/03/30	8	87.19	7	87.67	87.80	1	2,526	0.04%
2023/03/29	4	89.03	3	86.93	85.10	1	2,387	0.04%
2023/03/28	3	83.17	3	82.40	82.30	0	2,095	0.00%
2023/03/27	1	80.00	2	82.50	82.80	-1	1,974	-0.05%
2023/03/24	1	81.10	0	0.00	80.90	1	1,894	0.05%
2023/03/23	0	0.00	1	78.80	78.10	-1	1,841	-0.05%
2023/03/20	0	0.00	1	77.00	77.30	-1	1,850	-0.05%
2023/03/17	1	77.90	2	76.25	77.00	-1	1,844	-0.05%
2023/03/15	0.1	74.50	0	0.00	74.00	0.1	1,808	0.00%
2023/03/13	2	74.45	0	0.00	75.50	2	1,855	0.11%
2023/03/10	1	76.60	0	0.00	75.30	1	1,871	0.05%
2023/03/09	0.2	78.20	0	0.00	77.80	0.2	1,897	0.01%
2023/03/08	0	0.00	1	78.70	78.90	-1	1,918	-0.05%
2023/03/06	0	0.00	6	78.63	79.30	-6	1,982	-0.30%
2023/03/03	4	75.78	2	77.10	77.50	2	2,067	0.10%
2023/02/22	12	77.59	0.1	77.80	77.50	12	2,422	0.49%
2023/02/21	3	81.50	4	81.63	79.20	-1	2,423	-0.04%
2023/02/20	2	79.30	12	80.39	81.00	-10	2,353	-0.42%
2023/02/16	0	0.00	1	77.10	77.10	-1	2,312	-0.04%
2023/02/15	1	76.10	0	0.00	76.10	1	2,374	0.04%
2023/02/10	1	75.20	1	76.70	76.30	0	2,431	0.00%
2023/02/09	1	77.10	0	0.00	77.30	1	2,420	0.04%
2023/02/08	1	78.70	1	78.70	78.80	0	2,417	0.00%
2023/02/07	0	0.00	12	76.95	77.30	-12	2,404	-0.50%
2023/02/06	0	0.00	8	77.04	76.70	-8	2,413	-0.33%
2023/02/03	20	76.50	0	0.00	75.60	20	2,440	0.82%
2023/01/31	0	0.00	1	79.50	79.50	-1	2,460	-0.04%
2023/01/30	9	76.54	34	77.81	79.90	-25	2,435	-1.03%
2023/01/17	0	0.00	5	73.90	74.20	-5	2,326	-0.21%
2023/01/13	0	0.00	1	71.70	70.50	-1	2,238	-0.04%
2023/01/12	5	73.50	0	0.00	72.50	5	2,229	0.22%
2023/01/11	20	74.15	1	74.50	74.10	19	2,223	0.85%
2023/01/10	1	74.50	0	0.00	74.20	1	2,221	0.05%
2023/01/09	0	0.00	16	76.01	75.20	-16	2,193	-0.73%
2023/01/06	6	71.95	1	72.10	73.10	5	2,076	0.24%
2023/01/05	10	73.30	1	73.30	71.90	9	2,069	0.43%
2023/01/04	1	71.80	0	0.00	70.80	1	2,021	0.05%
2022/12/30	2	69.70	0	0.00	68.10	2	2,013	0.10%
2022/12/26	1	67.40	0	0.00	67.00	1	2,084	0.05%
2022/12/21	1	67.30	0	0.00	66.60	1	2,129	0.05%
2022/12/20	1	69.40	3	67.63	67.10	-2	2,140	-0.09%
2022/12/16	2	70.40	1	71.20	71.40	1	2,139	0.05%
2022/12/15	2	72.90	0	0.00	71.90	2	2,144	0.09%
2022/12/13	0	0.00	1.3	71.32	71.10	-1.3	2,120	-0.06%
2022/12/07	1	71.50	0	0.00	71.50	1	2,092	0.05%
2022/12/06	1	73.30	0	0.00	73.20	1	2,080	0.05%
2022/12/05	1	75.60	0	0.00	74.50	1	2,069	0.05%
2022/12/02	2	75.70	0	0.00	76.10	2	2,032	0.10%
2022/12/01	0	0.00	1	77.40	75.40	-1	2,018	-0.05%
2022/11/30	0	0.00	12	76.35	75.40	-12	1,996	-0.60%
2022/11/29	2	76.50	0	0.00	76.40	2	1,991	0.10%
2022/11/25	1	80.30	0	0.00	79.30	1	1,999	0.05%
2022/11/24	7.1	79.06	14	78.80	81.50	-7	2,007	-0.35%
2022/11/23	1	73.00	9	73.74	75.50	-8	1,717	-0.47%
2022/11/11	2	66.00	0	0.00	65.80	2	1,720	0.12%
2022/11/07	0	0.00	2	63.90	63.60	-2	1,598	-0.13%
2022/11/04	1	63.80	0	0.00	63.50	1	1,608	0.06%
2022/11/02	0	0.00	1	63.30	63.30	-1	1,583	-0.06%
2022/11/01	2	62.70	1.2	62.49	63.10	0.8	1,571	0.05%
2022/10/31	1	61.60	3	61.40	61.80	-2	1,530	-0.13%
2022/10/26	1	57.90	1	58.40	58.20	0	1,457	0.00%
2022/10/25	0.2	58.70	0	0.00	58.00	0.2	1,444	0.01%
2022/10/20	0	0.00	0.3	61.00	61.00	-0.3	1,492	-0.02%
2022/10/07	0	0.00	1	63.10	62.50	-1	1,429	-0.07%
2022/10/06	2	63.00	1	63.30	63.70	1	1,440	0.07%
2022/10/05	1	62.70	3	63.93	65.00	-2	1,425	-0.14%
2022/10/04	1	61.30	0	0.00	61.40	1	1,376	0.07%
2022/09/30	0.1	58.00	0	0.00	60.90	0.1	1,383	0.01%
2022/09/28	4	60.25	1	60.90	59.70	3	1,402	0.21%
2022/09/27	1.2	63.09	0	0.00	63.50	1.2	1,407	0.08%
2022/09/26	3	67.07	0	0.00	66.10	3	1,423	0.21%
2022/09/23	0	0.00	1	71.50	70.20	-1	1,429	-0.07%
2022/09/21	0	0.00	1	72.70	71.40	-1	1,442	-0.07%
2022/09/20	1	72.80	0	0.00	72.80	1	1,452	0.07%
2022/09/16	2	74.85	0	0.00	74.50	2	1,459	0.14%
2022/09/08	1	75.30	0	0.00	75.00	1	1,543	0.06%
2022/09/02	0	0.00	1	79.30	80.50	-1	1,593	-0.06%
2022/09/01	1	81.00	4	82.35	80.80	-3	1,578	-0.19%
2022/08/31	1	82.60	18	81.32	82.00	-17	1,524	-1.12%
2022/08/30	1	75.70	0	0.00	76.20	1	1,428	0.07%
2022/08/29	2	74.70	0	0.00	74.90	2	1,447	0.14%
2022/08/26	0	0.00	2	78.30	77.60	-2	1,501	-0.13%
2022/08/24	5	77.36	4	80.10	77.20	1	1,540	0.06%
2022/08/23	8	81.38	17.4	80.37	82.00	-9.4	1,536	-0.61%
2022/08/17	1	76.90	0	0.00	76.80	1	1,514	0.07%
2022/08/16	2	76.55	0	0.00	76.10	2	1,520	0.13%
2022/08/12	1	75.40	1	73.20	75.80	0	1,539	0.00%
2022/08/10	2	70.70	0	0.00	70.80	2	1,578	0.13%
2022/08/08	8	72.18	1	72.20	72.30	7	1,647	0.42%
2022/08/04	1	68.60	0	0.00	69.20	1	1,658	0.06%
2022/08/03	0	0.00	0	72.40	71.30	0	1,638	0.00%
2022/08/01	0	0.00	1	72.50	72.40	-1	1,664	-0.06%
2022/07/29	2	71.80	0	0.00	72.10	2	1,696	0.12%
2022/07/28	0	0.00	3	70.10	70.50	-3	1,747	-0.17%
2022/07/27	4.2	68.68	0	0.00	70.90	4.2	1,751	0.24%
2022/07/05	0.1	71.20	1	70.70	70.70	-0.9	1,812	-0.05%
2022/07/04	1.2	74.63	0	0.00	72.00	1.2	1,807	0.07%
2022/07/01	3	78.97	1	77.10	77.10	2	1,816	0.11%
2022/06/30	0	0.00	7	80.50	85.00	-7	1,806	-0.39%
2022/06/27	0	0.00	4	85.10	84.90	-4	1,802	-0.22%
2022/06/24	0	0.00	4	81.80	82.20	-4	1,808	-0.22%
2022/06/23	1	81.00	2.5	81.05	80.70	-1.5	1,818	-0.08%
2022/06/17	1	82.90	0	0.00	82.60	1	1,799	0.06%
2022/06/14	0	0.00	9	86.80	88.50	-9	1,838	-0.49%
2022/06/13	2	89.70	1	91.40	88.10	1	1,867	0.05%
2022/06/10	2	92.30	3	93.40	93.40	-1	1,872	-0.05%
2022/06/09	8	93.74	1	94.80	93.70	7	1,920	0.36%
2022/06/08	2	93.85	0	0.00	92.90	2	1,988	0.10%
2022/06/07	1	95.30	0	0.00	94.60	1	1,983	0.05%
2022/06/06	1	96.10	0	0.00	96.70	1	1,972	0.05%
2022/06/02	1	94.70	1	95.10	94.10	0	1,939	0.00%
2022/06/01	1	95.60	4	95.55	95.40	-3	1,958	-0.15%
2022/05/31	2	93.80	1	91.40	94.40	1	1,934	0.05%
2022/05/18	3	89.37	3	89.10	88.00	0	2,001	0.00%
2022/05/17	2	89.20	2	87.20	88.80	0	1,971	0.00%
2022/05/10	0	0.00	1	81.70	82.30	-1	2,107	-0.05%
2022/05/05	1	82.70	1	84.00	85.30	0	2,191	0.00%
2022/05/03	0	0.00	0.1	84.60	85.60	-0.1	2,129	-0.01%
2022/04/29	0.1	85.20	0	0.00	84.00	0.1	2,152	0.00%
2022/04/28	0	0.00	2	84.75	83.90	-2	2,166	-0.09%
2022/04/27	2.2	83.56	0	0.00	83.10	2.2	2,167	0.10%
2022/04/26	2	90.00	0	0.00	89.80	2	2,145	0.09%
2022/04/25	0	0.00	0.2	92.73	92.10	-0.2	2,135	-0.01%
2022/04/20	0.2	90.70	0	0.00	90.60	0.2	2,184	0.01%
2022/04/15	2	94.40	1	95.40	94.40	1	2,345	0.04%
2022/04/14	2	97.50	0	0.00	97.80	2	2,434	0.08%
2022/04/13	1	97.70	1	98.10	98.00	0	2,452	0.00%
2022/04/12	2	97.00	0	0.00	97.60	2	2,501	0.08%
2022/04/11	5	96.00	5	97.40	95.00	0	2,500	0.00%
2022/04/08	0	0.00	1	95.50	97.60	-1	2,513	-0.04%
2022/04/07	0.2	95.90	0.2	95.00	95.70	0	2,509	0.00%
2022/03/29	2.4	101.75	2	102.75	103.00	0.4	2,559	0.02%
2022/03/25	0	0.00	1.2	102.50	103.00	-1.2	2,609	-0.05%
2022/03/18	1	102.50	1	102.00	102.50	0	2,723	0.00%
2022/03/17	0	0.00	2.4	100.08	101.50	-2.4	2,748	-0.09%
2022/03/16	0.4	95.70	1	96.40	98.00	-0.6	2,722	-0.02%
2022/03/15	1	95.90	2	93.90	93.50	-1	2,697	-0.04%
2022/03/11	1.1	98.08	0	0.00	98.20	1.1	2,642	0.04%
2022/03/08	0.1	99.70	1	102.50	99.60	-0.9	2,604	-0.03%
2022/03/04	1.2	107.33	0	108.00	106.00	1.2	2,595	0.04%
2022/03/03	2	109.00	3	110.33	110.00	-1	2,628	-0.04%
2022/03/01	1	106.50	1	105.50	106.50	0	2,633	0.00%
2022/02/25	0.2	102.00	1	101.50	101.50	-0.8	2,676	-0.03%
2022/02/24	2	102.25	0	0.00	101.00	2	2,723	0.07%
2022/02/23	0	0.00	3	105.33	108.00	-3	2,710	-0.11%
2022/02/22	0	0.00	0.6	108.00	104.50	-0.6	2,759	-0.02%
2022/02/18	3	109.67	2	109.00	110.00	1	2,858	0.03%
2022/02/17	2	109.00	3	110.50	111.50	-1	2,913	-0.03%
2022/02/15	2	107.75	0	0.00	107.50	2	2,937	0.07%
2022/02/14	2.2	109.14	1	109.00	108.50	1.2	2,902	0.04%
2022/02/11	1	114.00	0	0.00	113.50	1	2,876	0.03%
2022/02/10	3	114.67	1	116.50	118.00	2	2,850	0.07%
2022/02/09	0.1	111.50	0	0.00	114.50	0.1	2,845	0.00%
2022/02/07	0.1	114.00	0.2	115.00	115.00	-0.1	2,876	0.00%
2022/01/26	0.2	116.00	0	0.00	116.50	0.2	2,887	0.01%
2022/01/25	3	116.50	0	0.00	116.50	3	2,991	0.10%
2022/01/24	1	118.00	0	0.00	118.50	1	3,051	0.03%
2022/01/21	1	119.00	1	117.00	117.00	0	3,215	0.00%
2022/01/18	3	122.33	0	0.00	122.00	3	3,646	0.08%
2022/01/17	0	0.00	2	124.00	124.50	-2	3,659	-0.05%
2022/01/14	0.3	119.00	0.1	122.50	123.00	0.2	3,713	0.00%
2022/01/13	2	121.00	1	116.50	119.50	1	3,747	0.03%
2022/01/12	0.4	123.13	0	0.00	119.00	0.4	3,707	0.01%
2022/01/11	1.2	126.20	0	0.00	125.50	1.2	3,610	0.03%
2022/01/07	3.2	129.94	0	0.00	130.50	3.2	3,580	0.09%
2022/01/06	1	136.50	0	0.00	136.00	1	3,506	0.03%
2022/01/05	1.1	140.41	2	141.25	138.50	-0.9	3,510	-0.03%
2022/01/03	0	0.00	0.1	144.00	143.50	-0.1	3,523	0.00%
2021/12/29	1	140.50	0	0.00	142.00	1	3,609	0.03%
2021/12/28	1	146.00	1	144.00	143.00	0	3,672	0.00%
2021/12/24	1	142.00	0.2	142.00	141.50	0.8	3,727	0.02%
2021/12/23	0.6	141.00	0	0.00	141.00	0.6	3,746	0.02%
2021/12/21	0	0.00	1	135.00	137.50	-1	3,741	-0.03%
2021/12/20	0.5	134.44	0	0.00	133.50	0.5	3,731	0.01%
2021/12/17	1	136.50	0	0.00	137.50	1	3,723	0.03%
2021/12/15	0	0.00	1	140.00	140.00	-1	3,687	-0.03%
2021/12/14	1	140.00	0	0.00	139.50	1	3,746	0.03%
2021/12/13	5.2	145.04	5	146.00	144.00	0.2	3,887	0.01%
2021/12/09	0	0.00	0.2	145.00	144.00	-0.2	4,040	0.00%
2021/12/07	1	145.50	0	0.00	146.00	1	4,097	0.02%
2021/12/02	5	145.00	0	0.00	146.00	5	4,229	0.12%
2021/12/01	0	0.00	0.1	146.00	146.50	-0.1	4,262	0.00%
2021/11/30	5	148.00	5	150.00	147.00	0	4,382	0.00%
2021/11/26	3.1	143.87	1	144.50	145.00	2.1	4,498	0.05%
2021/11/25	1	151.50	0	0.00	148.00	1	4,473	0.02%
2021/11/24	4	148.75	4	151.50	149.00	0	4,490	0.00%
2021/11/23	2	150.75	0	0.00	151.00	2	4,467	0.04%
2021/11/22	0	0.00	4.2	155.79	156.00	-4.2	4,482	-0.09%
2021/11/19	1	160.00	0	0.00	156.00	1	4,636	0.02%
2021/11/18	2	157.00	9.1	155.50	156.00	-7.1	4,675	-0.15%
2021/11/17	2.1	156.95	4	157.00	157.50	-1.9	4,698	-0.04%
2021/11/16	3	154.17	2.3	154.72	154.50	0.7	4,643	0.02%
2021/11/15	8	153.50	0	0.00	151.50	8	4,594	0.17%
2021/11/09	0	0.00	1	148.00	148.50	-1	4,682	-0.02%
2021/11/08	0	0.00	1	150.50	149.00	-1	4,654	-0.02%
2021/11/05	0	0.00	1	152.00	152.00	-1	4,661	-0.02%
2021/11/04	3	151.83	0	0.00	150.00	3	4,693	0.06%
2021/11/03	2	155.00	5	157.70	155.00	-3	4,630	-0.06%
2021/11/02	1.4	155.32	2	165.50	154.00	-0.6	4,621	-0.01%
2021/11/01	10	160.50	2	159.50	161.00	8	4,584	0.17%
2021/10/29	5	164.30	6.3	164.62	159.50	-1.3	4,642	-0.03%
2021/10/28	1	158.50	1	160.50	158.50	0	4,492	0.00%
2021/10/27	18.3	156.54	16	158.78	161.50	2.3	4,457	0.05%
2021/10/22	2	139.50	0	0.00	140.00	2	4,315	0.05%
2021/10/21	1	147.50	3	148.33	143.50	-2	4,357	-0.05%
2021/10/19	0.1	143.00	0	0.00	143.00	0.1	4,470	0.00%
2021/10/15	0	0.00	1	139.50	140.00	-1	4,962	-0.02%
2021/10/12	1.1	135.21	0	0.00	136.50	1.1	5,191	0.02%
2021/10/08	0	0.00	3	145.33	142.00	-3	5,281	-0.06%
2021/10/07	0	0.00	1	142.00	141.50	-1	5,378	-0.02%
2021/10/05	0	0.00	1.1	133.55	138.50	-1.1	5,874	-0.02%
2021/10/04	1	133.00	0	0.00	132.00	1	6,024	0.02%
2021/10/01	1.2	135.42	1	135.00	136.50	0.2	6,243	0.00%
2021/09/30	1	141.00	0	0.00	143.50	1	6,511	0.02%
2021/09/29	3.1	139.95	0	0.00	140.50	3.1	6,543	0.05%
2021/09/28	1	146.00	0	0.00	148.00	1	6,625	0.02%
2021/09/27	1	149.50	0	0.00	149.50	1	6,785	0.01%
2021/09/24	2	150.50	3	151.17	150.50	-1	6,839	-0.01%
2021/09/23	3	150.50	3	150.83	150.00	0	6,992	0.00%
2021/09/22	1	149.00	3	149.33	149.50	-2	7,012	-0.03%
2021/09/17	5	146.30	1	149.00	150.50	4	7,006	0.06%
2021/09/16	5	147.30	4	146.88	144.50	1	7,056	0.01%
2021/09/15	7.1	150.27	3	149.50	150.00	4.1	7,098	0.06%
2021/09/13	5	158.30	1	157.00	157.00	4	7,067	0.06%
2021/09/09	1	167.00	1	167.50	165.00	0	7,066	0.00%
2021/09/08	0.2	163.50	3	164.17	164.00	-2.9	7,095	-0.04%
2021/09/07	1	163.50	3	169.67	165.00	-2	7,193	-0.03%
2021/09/06	0	0.00	0.2	173.33	172.00	-0.2	7,207	0.00%
2021/09/03	4	174.75	4	175.88	174.00	0	7,311	0.00%
2021/09/02	5	175.20	16	174.94	175.00	-11	7,603	-0.14%
2021/09/01	8	172.50	3	173.83	175.00	5	7,580	0.07%
2021/08/31	0	0.00	1	168.00	168.50	-1	7,481	-0.01%
2021/08/27	1	170.50	8.2	170.15	170.50	-7.2	7,502	-0.10%
2021/08/26	3.2	170.22	0	0.00	170.50	3.2	7,514	0.04%
2021/08/25	8	167.25	5	168.50	170.00	3	7,537	0.04%
2021/08/24	1	159.50	0	0.00	162.00	1	7,398	0.01%
2021/08/23	0	0.00	3	152.33	155.00	-3	7,405	-0.04%
2021/08/19	2.2	144.00	1	146.00	144.50	1.2	7,559	0.02%
2021/08/18	0	0.00	4	148.25	150.00	-4	7,845	-0.05%
2021/08/17	0	0.00	1	149.00	145.50	-1	7,965	-0.01%
2021/08/16	2	139.00	1	142.50	147.50	1	7,970	0.01%
2021/08/13	5	147.10	5	145.00	145.00	0	7,943	0.00%
2021/08/11	0	0.00	1	152.00	152.00	-1	8,010	-0.01%
2021/08/10	4	155.63	2	154.75	154.00	2	8,085	0.02%
2021/08/09	4	159.50	0	0.00	158.50	4	8,142	0.05%
2021/08/06	2	162.00	0	0.00	162.50	2	8,227	0.02%
2021/08/05	2	161.75	0	0.00	163.50	2	8,291	0.02%
2021/08/04	2.2	166.41	3	165.17	165.50	-0.8	8,341	-0.01%
2021/08/03	2	162.50	3	163.17	162.00	-1	8,289	-0.01%
2021/08/02	2.1	161.02	0.1	162.00	161.50	2	8,306	0.02%
2021/07/30	2	168.50	0	0.00	164.00	2	8,322	0.02%
2021/07/29	3	164.33	1	163.56	167.00	2	8,323	0.02%
2021/07/28	3	163.49	3.1	165.32	165.00	-0.1	8,391	0.00%
2021/07/27	3	170.17	1	172.00	169.50	2	8,463	0.02%
2021/07/23	12	176.87	1.1	184.68	176.00	10.9	8,542	0.13%
2021/07/22	10	185.55	10	184.85	183.50	0	8,500	0.00%
2021/07/21	13.1	183.01	40.1	183.67	187.50	-27	8,323	-0.32%
2021/07/20	25	180.55	3	173.50	173.50	22	8,132	0.27%
2021/07/19	2.1	182.95	0	0.00	181.00	2.1	8,090	0.03%
2021/07/16	4	179.50	0	0.00	178.00	4	8,076	0.05%
2021/07/15	2	185.00	1.5	185.66	186.00	0.5	8,031	0.01%
2021/07/14	1.3	188.10	4	185.88	187.00	-2.7	7,974	-0.03%
2021/07/13	18	189.42	16.1	192.13	181.50	1.9	7,875	0.02%
2021/07/12	9	184.78	5	182.80	187.00	4	7,644	0.05%
2021/07/09	4	172.38	4	173.88	171.00	0	7,354	0.00%
2021/07/08	3	168.83	6	171.00	170.00	-3	7,228	-0.04%
2021/07/07	19	165.45	29	166.47	167.50	-10	7,034	-0.14%
2021/07/06	0.1	161.00	1	162.00	160.50	-0.9	6,822	-0.01%
2021/07/05	1	160.50	1	165.00	161.50	0	6,856	0.00%
2021/07/02	6	160.50	11	158.27	160.50	-5	6,846	-0.07%
2021/07/01	5	152.40	0	0.00	150.00	5	6,993	0.07%
2021/06/30	2	155.75	8	159.63	155.50	-6	6,981	-0.09%
2021/06/29	4	154.75	0	0.00	154.00	4	6,883	0.06%
2021/06/28	0	0.00	10	155.00	156.50	-10	6,977	-0.14%
2021/06/25	12	157.75	13.1	154.79	155.00	-1.1	6,965	-0.02%
2021/06/24	12	155.75	4.1	156.12	155.50	7.9	6,906	0.11%
2021/06/23	5	151.50	3	152.17	152.00	2	6,737	0.03%
2021/06/22	1	149.00	0	0.00	148.50	1	6,674	0.01%
2021/06/17	1	147.00	1	147.50	151.00	0	6,696	0.00%
2021/06/16	11.2	151.60	10	154.60	148.50	1.2	6,684	0.02%
2021/06/15	3	149.17	1	147.50	151.00	2	6,544	0.03%
2021/06/11	1.1	148.18	1	149.00	147.00	0.1	6,582	0.00%
2021/06/10	24	148.94	30	147.50	147.00	-6	6,566	-0.09%
2021/06/09	1	142.50	11.5	141.91	141.00	-10.5	6,218	-0.17%
2021/06/08	5	138.00	0	0.00	138.00	5	6,244	0.08%
2021/06/02	3	137.83	0	0.00	136.00	3	6,376	0.05%
2021/06/01	0	0.00	0.1	143.50	143.00	-0.1	6,310	0.00%
2021/05/27	5.1	140.89	5	139.10	138.00	0.1	6,266	0.00%
2021/05/26	5.1	136.80	7	136.30	135.50	-1.9	6,186	-0.03%
2021/05/25	2	134.50	3.2	130.10	135.00	-1.2	5,925	-0.02%
2021/05/24	0	121.50	0	0.00	123.00	0	5,848	0.00%
2021/05/21	0.1	120.50	1	121.00	122.00	-1	5,878	-0.02%
2021/05/20	0	0.00	1	122.00	117.00	-1	5,981	-0.02%
2021/05/19	2	119.00	0	0.00	121.50	2	6,021	0.03%
2021/05/18	1.1	121.47	1	123.50	123.00	0.1	6,011	0.00%
2021/05/17	0.1	116.50	2	117.00	117.00	-1.9	6,035	-0.03%
2021/05/14	1	115.00	0	0.00	116.00	1	6,001	0.02%
2021/05/13	0	0.00	1	121.50	121.50	-1	6,052	-0.02%
2021/05/12	2	109.50	0	0.00	113.00	2	6,237	0.03%
2021/05/11	2	123.25	1	121.50	119.00	1	6,303	0.02%
2021/05/10	0	0.00	1	129.00	129.50	-1	6,376	-0.02%
2021/05/07	4	131.88	6	133.67	134.50	-2	6,490	-0.03%
2021/05/06	1	125.50	0	0.00	124.00	1	6,531	0.02%
2021/05/05	3	128.53	3.2	127.73	127.00	-0.1	6,646	0.00%
2021/05/04	2	129.75	4.3	131.91	129.00	-2.3	6,867	-0.03%
2021/05/03	6	144.33	0	0.00	141.50	6	7,454	0.08%
2021/04/28	13	159.15	14	158.86	158.00	-1	7,845	-0.01%
2021/04/27	2	158.00	2	158.50	159.00	0	7,982	0.00%
2021/04/26	0	0.00	1	154.00	152.00	-1	8,109	-0.01%
2021/04/22	1	148.50	1	150.50	148.50	0	8,232	0.00%
2021/04/21	0.1	157.00	0	0.00	156.00	0.1	8,435	0.00%
2021/04/20	0	0.00	1	158.50	159.00	-1	8,825	-0.01%
2021/04/19	3	156.33	4	155.75	158.00	-1	9,012	-0.01%
2021/04/16	4	155.25	2	154.00	152.50	2	9,471	0.02%
2021/04/15	3	154.33	3	156.00	156.00	0	9,474	0.00%
2021/04/14	3.2	153.16	1	155.00	155.00	2.2	9,509	0.02%
2021/04/13	1.4	158.93	3.1	160.54	158.50	-1.7	9,638	-0.02%
2021/04/12	2	163.50	2	164.00	163.00	0	9,678	0.00%
2021/04/09	1.6	167.09	0	0.00	164.00	1.6	9,762	0.02%
2021/04/08	6.5	170.68	12	168.00	166.50	-5.5	9,878	-0.06%
2021/04/07	4.2	163.10	6	165.33	165.50	-1.8	9,876	-0.02%
2021/04/06	2	155.25	5	155.30	157.00	-3	9,798	-0.03%
2021/04/01	2	159.50	3	154.33	153.00	-1	10,358	-0.01%
2021/03/31	3	154.00	3	155.00	156.00	0	10,433	0.00%
2021/03/30	1.2	149.08	0.1	149.50	149.00	1.1	10,451	0.01%
2021/03/29	5	146.80	5.1	146.24	147.50	-0.1	10,529	0.00%
2021/03/26	2	144.50	1	143.50	145.50	1	10,544	0.01%
2021/03/25	2	140.52	1	142.50	141.00	1	10,589	0.01%
2021/03/24	3.1	144.00	2	144.25	142.50	1.1	10,613	0.01%
2021/03/23	0.1	142.50	0	0.00	142.50	0.1	10,681	0.00%
2021/03/22	1	141.00	0	0.00	141.00	1	10,744	0.01%
2021/03/19	3	144.33	3	145.17	144.50	0	10,707	0.00%
2021/03/18	1	148.50	0	0.00	148.00	1	10,725	0.01%
2021/03/17	0	0.00	3	148.50	146.00	-3	10,821	-0.03%
2021/03/16	9	145.89	6	147.75	146.50	3	10,811	0.03%
2021/03/15	8	148.00	0	0.00	147.50	8	10,953	0.07%
2021/03/12	3.1	151.02	0	0.00	152.00	3.1	10,983	0.03%
2021/03/11	1	148.00	0	0.00	150.50	1	11,073	0.01%
2021/03/09	0	0.00	3	147.50	149.50	-3	11,559	-0.03%
2021/03/08	1	155.00	0	0.00	152.50	1	12,197	0.01%
2021/03/05	5	153.50	5	155.00	156.50	0	12,262	0.00%
2021/03/04	1	158.00	0	0.00	158.00	1	12,337	0.01%
2021/02/26	0	0.00	0.1	161.50	159.50	-0.1	12,899	0.00%
2021/02/24	9.4	169.58	3	168.50	166.50	6.4	13,244	0.05%
2021/02/23	24	168.04	16	167.53	167.50	8	13,435	0.06%
2021/02/22	1	169.50	7	169.57	171.00	-6	13,582	-0.04%
2021/02/19	2	165.00	4	166.13	167.00	-2	13,916	-0.01%
2021/02/18	0	0.00	1	162.50	164.50	-1	14,899	-0.01%
2021/02/17	12	162.88	6	165.00	164.50	6	15,466	0.04%
2021/02/05	0	0.00	3	159.50	156.00	-3	15,559	-0.02%
2021/02/04	2	158.50	2	159.50	159.50	0	15,583	0.00%
2021/02/03	10	171.35	11.1	169.67	163.00	-1.1	15,439	-0.01%
2021/02/02	7	161.93	5	162.10	168.00	2	15,199	0.01%
2021/02/01	11	152.00	12.2	153.11	155.50	-1.2	15,066	-0.01%
2021/01/29	2	155.50	0	0.00	155.00	2	14,987	0.01%
2021/01/28	6	162.50	4	161.75	160.00	2	14,856	0.01%
2021/01/27	7	168.07	6	164.58	166.50	1	14,893	0.01%
2021/01/26	13.2	169.60	12	171.42	163.00	1.2	14,728	0.01%
2021/01/25	34	171.68	30	171.03	167.00	4	14,401	0.03%
2021/01/22	15	159.67	22	160.14	166.00	-7	13,660	-0.05%
2021/01/21	5	153.20	6	151.67	151.00	-1	13,328	-0.01%
2021/01/20	12	150.63	12	147.83	146.50	0	13,151	0.00%
2021/01/19	4	150.88	8	148.88	150.00	-4	12,974	-0.03%
2021/01/18	14	142.57	11	142.14	142.50	3	12,790	0.02%
2021/01/15	3	143.00	0	0.00	142.50	3	12,768	0.02%
2021/01/14	7	151.07	9	147.94	146.00	-2	12,692	-0.02%
2021/01/13	4	147.38	8	148.63	149.00	-4	12,473	-0.03%
2021/01/12	8	144.06	4	141.25	140.00	4	12,074	0.03%
2021/01/11	19	142.45	16	143.50	144.50	3	11,881	0.03%
2021/01/08	2	132.25	0	0.00	134.00	2	11,457	0.02%
2021/01/07	0	0.00	5	133.50	132.50	-5	11,486	-0.04%
2021/01/06	3	135.83	0	0.00	133.50	3	11,728	0.03%
2021/01/05	0	0.00	1	138.00	138.50	-1	11,645	-0.01%
2021/01/04	12	138.42	17	136.74	138.50	-5	11,776	-0.04%
2020/12/31	7	139.57	1	136.50	135.00	6	11,690	0.05%
2020/12/29	3	137.00	5	136.90	136.50	-2	11,841	-0.02%
2020/12/28	25.2	136.44	21	136.93	138.00	4.2	11,835	0.04%
2020/12/25	2	130.00	0	0.00	131.00	2	11,339	0.02%
2020/12/24	2	129.50	3	127.67	127.00	-1	11,406	-0.01%
2020/12/23	0	0.00	1	127.50	128.00	-1	11,591	-0.01%
2020/12/22	0	0.00	1	122.00	122.00	-1	11,699	-0.01%
2020/12/21	0	0.00	16	123.00	126.00	-16	11,830	-0.14%
2020/12/18	1	123.50	0	0.00	123.00	1	11,962	0.01%
2020/12/16	2	123.50	2	124.50	123.50	0	12,000	0.00%
2020/12/14	2	121.50	2	120.50	121.00	0	12,254	0.00%
2020/12/11	1	120.50	2	120.75	121.50	-1	12,564	-0.01%
2020/12/10	1	125.00	2	124.75	125.00	-1	12,969	-0.01%
2020/12/09	9	129.33	23	129.70	128.50	-14	13,476	-0.10%
2020/12/07	1	128.50	1	122.50	123.00	0	13,556	0.00%
2020/12/04	7	128.71	1	127.00	129.00	6	13,392	0.04%
2020/12/03	22	132.25	17	130.44	128.00	5	13,218	0.04%
2020/12/02	15	130.67	20	130.18	131.00	-5	12,834	-0.04%
2020/12/01	4	120.63	3	121.33	123.50	1	12,089	0.01%
2020/11/30	1	123.00	1	124.00	121.50	0	12,080	0.00%
2020/11/27	18	122.78	2	123.00	122.00	16	11,996	0.13%
2020/11/26	16	123.41	18	124.36	124.50	-2	11,870	-0.02%
2020/11/25	2	118.00	2	118.25	117.00	0	11,431	0.00%
2020/11/24	2	121.00	1	120.50	120.50	1	11,304	0.01%
2020/11/23	4	128.00	7	125.64	122.00	-3	11,216	-0.03%
2020/11/20	5	120.90	6	123.17	126.00	-1	10,951	-0.01%
2020/11/19	3	122.17	3	121.00	121.00	0	10,676	0.00%
2020/11/18	5	120.80	10	121.15	121.50	-5	10,487	-0.05%
2020/11/17	43	121.24	29.3	124.26	118.50	13.7	10,075	0.14%
2020/11/16	9	116.94	18.1	117.87	119.00	-9.1	9,131	-0.10%
2020/11/13	8.3	106.27	4	107.63	108.50	4.3	8,563	0.05%
2020/11/12	1	103.50	1	105.00	104.50	0	8,433	0.00%
2020/11/10	1	103.00	0	0.00	100.50	1	8,369	0.01%
2020/11/09	2	103.75	1	103.50	104.00	1	8,364	0.01%
2020/11/06	1.1	103.95	10.2	103.99	103.00	-9.1	8,358	-0.11%
2020/11/05	7	101.86	1.8	102.57	103.00	5.2	8,347	0.06%
2020/11/04	1	103.00	5	103.60	102.50	-4	8,368	-0.05%
2020/10/29	0	0.00	2	99.60	100.50	-2	8,513	-0.02%
2020/10/28	4	103.25	0	0.00	102.00	4	8,516	0.05%
2020/10/27	2	101.75	1	102.00	104.50	1	8,513	0.01%
2020/10/26	1	105.00	2	103.25	102.00	-1	8,498	-0.01%
2020/10/23	2	103.50	0	0.00	104.00	2	8,564	0.02%
2020/10/22	0	0.00	3	100.33	101.00	-3	8,547	-0.04%
2020/10/21	3	104.17	10	103.00	102.50	-7	8,582	-0.08%
2020/10/20	10	103.50	0	0.00	102.50	10	8,585	0.12%
2020/10/15	3	103.83	2	105.25	103.50	1	8,629	0.01%
2020/10/14	7	108.29	12	108.50	105.00	-5	8,754	-0.06%
2020/10/13	1	105.00	2	104.75	106.00	-1	8,527	-0.01%
2020/10/12	7	104.14	1	106.00	106.00	6	8,498	0.07%
2020/10/08	1	101.50	3	101.67	101.00	-2	8,424	-0.02%
2020/10/07	12	105.67	4	105.38	102.50	8	8,470	0.09%
2020/10/06	2	104.50	2	105.00	104.50	0	8,478	0.00%
2020/10/05	11	102.82	12	102.33	103.50	-1	8,798	-0.01%
2020/09/30	2	100.00	2	101.25	101.50	0	9,160	0.00%
2020/09/29	7	100.93	10	100.55	101.00	-3	9,258	-0.03%
2020/09/28	15	100.45	27	100.46	102.00	-12	9,259	-0.13%
2020/09/25	5	95.12	6	95.67	94.60	-1	9,281	-0.01%
2020/09/24	5	99.14	5	99.36	97.10	0	9,450	0.00%
2020/09/23	9	99.30	9	99.97	102.00	0	9,534	0.00%
2020/09/22	0	0.00	1	97.10	98.00	-1	9,348	-0.01%
2020/09/21	5	99.88	5	99.42	97.40	0	9,295	0.00%
2020/09/17	2	103.25	5	101.20	100.00	-3	9,114	-0.03%
2020/09/16	12	100.69	14	101.89	100.00	-2	8,922	-0.02%
2020/09/15	14	100.74	15	100.93	102.00	-1	8,637	-0.01%
2020/09/14	10	98.93	16	99.57	96.70	-6	8,137	-0.07%
2020/09/11	6	94.52	9	93.39	95.30	-3	7,562	-0.04%
2020/09/09	1	86.70	0	0.00	89.00	1	7,201	0.01%
2020/09/07	1	88.60	0	0.00	87.40	1	7,315	0.01%
2020/09/04	0	0.00	1	86.50	87.40	-1	7,363	-0.01%
2020/09/03	1	88.60	3	89.87	88.00	-2	7,371	-0.03%
2020/09/01	1	85.20	3	85.10	85.10	-2	7,370	-0.03%
2020/08/31	1	86.70	9	87.18	86.30	-8	7,492	-0.11%
2020/08/28	1	87.20	0	0.00	87.20	1	7,879	0.01%
2020/08/27	1	88.50	2	89.80	88.10	-1	7,968	-0.01%
2020/08/26	10	89.38	2	89.30	89.50	8	8,010	0.10%
2020/08/24	2	83.90	0	0.00	85.00	2	8,016	0.02%
2020/08/20	2	82.25	2	80.20	81.50	0	8,083	0.00%
2020/08/19	4	87.75	2	88.20	86.20	2	8,041	0.02%
2020/08/18	3	89.30	3	89.90	88.80	0	8,071	0.00%
2020/08/17	1	91.70	0	0.00	91.70	1	8,058	0.01%
2020/08/13	1	92.00	0	0.00	91.60	1	8,157	0.01%
2020/08/12	1	92.30	5	92.60	93.10	-4	8,303	-0.05%
2020/08/11	2	95.80	3	94.30	94.60	-1	8,348	-0.01%
2020/08/10	3	97.40	2	97.35	96.10	1	8,378	0.01%
2020/08/07	16	100.01	12	99.72	98.50	4	8,401	0.05%
2020/08/05	3	97.00	0	0.00	97.50	3	8,329	0.04%
2020/07/31	4	94.98	4	95.35	97.20	0	9,216	0.00%
2020/07/29	1	91.50	3	91.97	93.80	-2	9,369	-0.02%
2020/07/28	4	92.65	0	0.00	91.90	4	9,396	0.04%
2020/07/27	1	95.80	0	0.00	95.90	1	9,428	0.01%
2020/07/24	1	96.60	9	97.01	96.10	-8	9,679	-0.08%
2020/07/23	1	98.90	1	99.50	98.60	0	9,680	0.00%
2020/07/22	1	98.80	0	0.00	99.10	1	9,783	0.01%
2020/07/21	1	97.00	1	97.70	97.70	0	9,763	0.00%
2020/07/20	1	95.80	1	97.20	95.40	0	9,771	0.00%
2020/07/17	14	99.08	5	99.00	97.20	9	9,794	0.09%
2020/07/16	1	96.90	3	97.23	96.30	-2	9,711	-0.02%
2020/07/15	3	97.23	4	97.45	96.00	-1	9,738	-0.01%
2020/07/14	1	98.90	2	98.30	97.70	-1	9,932	-0.01%
2020/07/13	8	101.56	15	101.50	102.00	-7	9,837	-0.07%
2020/07/10	9	102.56	5	102.60	101.00	4	9,772	0.04%
2020/07/09	27	110.22	12	109.54	107.00	15	9,605	0.16%
2020/07/08	10	106.70	18	103.86	110.50	-8	9,125	-0.09%
2020/07/07	7	100.49	7	101.31	101.00	0	8,593	0.00%
2020/07/06	18	100.64	5	101.00	101.00	13	8,494	0.15%
2020/07/03	15	99.75	8	100.63	98.20	7	8,424	0.08%
2020/07/02	8	99.10	14.1	98.54	99.10	-6.1	8,282	-0.07%
2020/07/01	4	96.13	5	95.40	95.60	-1	7,965	-0.01%
2020/06/30	0	0.00	1	90.60	90.50	-1	7,750	-0.01%
2020/06/29	2	90.80	1	90.10	90.60	1	7,847	0.01%
2020/06/23	1	92.30	0	0.00	92.20	1	8,098	0.01%
2020/06/22	2	93.40	2	94.75	93.40	0	8,226	0.00%
2020/06/19	0	0.00	2.6	94.06	93.40	-2.6	8,300	-0.03%
2020/06/18	1	93.30	0	0.00	93.10	1	8,361	0.01%
2020/06/17	5	92.86	2	92.90	93.00	3	8,467	0.04%
2020/06/16	2	92.45	0	0.00	93.30	2	8,585	0.02%
2020/06/15	1	89.90	0	0.00	89.90	1	8,755	0.01%
2020/06/12	1	88.90	2	88.25	91.40	-1	8,897	-0.01%
2020/06/11	6	90.83	5	93.52	90.10	1	9,037	0.01%
2020/06/10	6	95.40	28	94.50	94.50	-22	9,128	-0.24%
2020/06/05	0	0.00	6	94.18	94.00	-6	9,435	-0.06%
2020/06/04	6	93.50	16	94.62	93.50	-10	9,492	-0.11%
2020/06/03	9	95.66	3	95.67	93.70	6	9,494	0.06%
2020/06/02	2	92.75	2	93.60	91.10	0	9,284	0.00%
2020/06/01	2	91.90	0	0.00	91.90	2	9,379	0.02%
2020/05/29	1	88.30	1	88.90	90.80	0	9,702	0.00%
2020/05/28	2	89.30	0	0.00	87.80	2	9,720	0.02%
2020/05/27	1	90.10	2	90.55	88.80	-1	9,788	-0.01%
2020/05/26	3	88.90	0	0.00	88.50	3	9,806	0.03%
2020/05/25	2	88.05	0	0.00	88.80	2	9,789	0.02%
2020/05/22	1	87.30	0	0.00	85.90	1	9,781	0.01%
2020/05/21	2	87.35	1	88.80	88.80	1	9,752	0.01%
2020/05/20	1	85.50	0	0.00	85.30	1	9,695	0.01%
2020/05/18	14	85.95	1	88.40	85.80	13	9,616	0.14%
2020/05/15	15	93.00	15	90.50	91.10	0	9,483	0.00%
2020/05/14	1	92.30	4	93.70	92.30	-3	9,493	-0.03%
2020/05/13	2	94.05	8	94.23	95.30	-6	9,489	-0.06%
2020/05/12	5	94.44	14	95.26	93.40	-9	9,548	-0.09%
2020/05/11	25	99.45	21	99.04	97.50	4	9,540	0.04%
2020/05/08	27	95.59	16	94.35	96.10	11	9,189	0.12%
2020/05/07	8	91.38	0	0.00	91.40	8	8,821	0.09%
2020/05/06	1	89.20	1	90.10	89.00	0	8,781	0.00%
2020/05/05	1	88.90	0	0.00	88.50	1	8,759	0.01%
2020/05/04	0	0.00	1	89.00	88.50	-1	9,065	-0.01%
2020/04/30	1	90.90	12	91.47	90.60	-11	9,148	-0.12%
2020/04/29	51	93.05	40	92.01	91.50	11	9,139	0.12%
2020/04/28	37	89.73	37	89.78	89.80	0	8,958	0.00%
2020/04/27	11	89.42	8	89.00	88.70	3	9,014	0.03%
2020/04/24	7	87.13	7	87.60	87.60	0	8,918	0.00%
2020/04/23	11	87.96	11	87.00	87.00	0	8,920	0.00%
2020/04/22	0	0.00	2	87.50	87.50	-2	8,959	-0.02%
2020/04/21	2	86.50	0	0.00	86.10	2	8,978	0.02%
2020/04/20	9	86.72	15	87.81	87.90	-6	9,018	-0.07%
2020/04/17	22	90.81	35	91.26	88.10	-13	8,971	-0.14%
2020/04/16	10	87.04	13	88.08	87.80	-3	8,827	-0.03%
2020/04/15	10	87.85	10.8	88.10	87.80	-0.8	8,853	-0.01%
2020/04/14	2	87.65	3	87.07	88.00	-1	9,047	-0.01%
2020/04/13	17	85.06	16.1	85.21	85.30	0.9	9,083	0.01%
2020/04/10	7	86.19	7	86.34	86.20	0	9,123	0.00%
2020/04/09	8	88.00	5	86.50	86.50	3	9,195	0.03%
2020/04/08	0	0.00	5	89.62	89.60	-5	9,340	-0.05%
2020/04/07	10	86.30	6.2	85.99	87.30	3.8	9,232	0.04%
2020/04/06	5	79.00	6	81.20	81.20	-1	9,085	-0.01%
2020/04/01	0	0.00	3	79.07	79.50	-3	9,076	-0.03%
2020/03/31	6	78.65	7	78.34	77.90	-1	9,050	-0.01%
2020/03/30	6	74.33	7	76.57	78.40	-1	9,000	-0.01%
2020/03/27	4	77.75	3	77.30	75.70	1	8,991	0.01%
2020/03/26	7	73.79	6	75.47	75.70	1	8,840	0.01%
2020/03/25	2	74.20	6	74.15	75.70	-4	8,754	-0.05%
2020/03/24	0	0.00	16	69.14	69.80	-16	8,674	-0.18%
2020/03/23	17	61.24	10	62.74	63.80	7	8,641	0.08%
2020/03/20	4	62.35	2	63.30	63.30	2	8,804	0.02%
2020/03/19	19	61.98	11	58.27	57.60	8	8,700	0.09%
2020/03/18	9	71.11	6	72.23	64.00	3	8,591	0.03%
2020/03/17	14	73.07	2	74.35	70.50	12	8,513	0.14%
2020/03/16	23	82.39	25	80.64	75.60	-2	8,509	-0.02%
2020/03/13	1	79.10	1	80.60	83.50	0	8,405	0.00%
2020/03/12	1	86.70	0	0.00	87.70	1	8,233	0.01%
2020/03/11	8	94.86	3	96.07	92.40	5	8,168	0.06%
2020/03/10	9	91.67	19	90.98	95.90	-10	8,272	-0.12%
2020/03/09	5	95.02	3	93.10	92.40	2	8,457	0.02%
2020/03/06	5	100.00	11	100.05	98.60	-6	8,419	-0.07%
2020/03/05	4	99.55	5.3	99.56	99.60	-1.3	8,434	-0.01%
2020/03/04	16	98.58	8	98.20	96.80	8	8,409	0.10%
2020/03/03	0.3	95.90	2	97.00	95.70	-1.8	8,435	-0.02%
2020/03/02	2	90.15	0	0.00	94.40	2	8,804	0.02%
2020/02/27	2	91.25	2	95.10	90.00	0	9,012	0.00%
2020/02/26	1	97.00	2	97.20	96.00	-1	8,934	-0.01%
2020/02/25	1	96.70	0	0.00	97.80	1	8,892	0.01%
2020/02/24	6	95.85	1	96.00	95.00	5	8,833	0.06%
2020/02/20	8	98.28	2	98.05	97.60	6	8,782	0.07%
2020/02/18	10	97.85	8	96.50	96.50	2	8,702	0.02%
2020/02/17	5	97.94	1	98.60	97.20	4	8,639	0.05%
2020/02/14	1	100.50	1	100.00	99.90	0	8,553	0.00%
2020/02/13	6	101.83	7	102.29	100.00	-1	8,543	-0.01%
2020/02/12	8	101.31	26	102.44	101.00	-18	8,589	-0.21%
2020/02/11	11	99.05	5	99.52	99.70	6	8,629	0.07%
2020/02/10	5	95.70	3	97.57	95.40	2	8,773	0.02%
2020/02/07	4	98.43	1	98.50	97.00	3	9,047	0.03%
2020/02/06	1	99.10	4	98.60	100.50	-3	9,113	-0.03%
2020/02/05	11	100.07	13	100.15	97.80	-2	9,034	-0.02%
2020/02/04	4	95.50	6	95.70	96.40	-2	8,705	-0.02%
2020/02/03	16	87.93	10	89.43	94.90	6	8,610	0.07%
2020/01/31	2	89.00	15	90.35	91.20	-13	8,511	-0.15%
2020/01/30	28	88.44	8	88.14	87.30	20	8,531	0.23%
2020/01/20	0	0.00	12	95.37	96.90	-12	8,456	-0.14%
2020/01/17	5	95.26	2	95.40	94.50	3	8,431	0.04%
2020/01/16	26	94.16	26	94.60	95.30	0	8,427	0.00%
2020/01/15	14	96.39	8	96.19	95.80	6	8,401	0.07%
2020/01/14	7	94.57	20	94.34	95.20	-13	8,835	-0.15%
2020/01/13	24	90.40	16	90.47	90.70	8	9,053	0.09%
2020/01/10	23	89.13	16	89.39	89.30	7	9,268	0.08%
2020/01/09	7	91.70	18	91.78	91.80	-11	9,510	-0.12%
2020/01/08	18	92.66	0	0.00	90.20	18	10,031	0.18%
2020/01/07	10	99.28	10	98.70	97.60	0	10,026	0.00%
2020/01/06	2	100.50	7	101.21	100.00	-5	10,400	-0.05%
2020/01/03	16	101.50	0	0.00	101.50	16	10,881	0.15%
2020/01/02	4	104.13	14	103.86	105.00	-10	11,064	-0.09%
2019/12/31	1	99.50	1	100.00	99.50	0	10,948	0.00%
2019/12/30	4	99.55	1	100.50	99.00	3	11,076	0.03%
2019/12/27	2	101.50	0	0.00	101.50	2	11,597	0.02%
2019/12/26	2	100.00	0	0.00	100.00	2	11,658	0.02%
2019/12/25	0	0.00	5	101.00	100.00	-5	11,688	-0.04%
2019/12/24	10	99.31	2	98.70	98.30	8	11,747	0.07%
2019/12/23	0	0.00	3	102.57	99.90	-3	11,804	-0.03%
2019/12/20	1	104.50	0	0.00	103.50	1	11,897	0.01%
2019/12/19	1	104.50	2	105.00	105.50	-1	12,162	-0.01%
2019/12/18	1	110.00	1	107.50	106.00	0	12,220	0.00%
2019/12/17	16	109.69	18	111.14	109.50	-2	12,325	-0.02%
2019/12/16	2	104.50	2	105.25	104.50	0	12,218	0.00%
2019/12/12	3	104.83	1	105.50	104.50	2	13,105	0.02%
2019/12/11	2	106.00	1	105.50	104.00	1	13,238	0.01%
2019/12/10	0	0.00	10	102.00	102.00	-10	13,436	-0.07%
2019/12/09	1	105.00	0	0.00	103.50	1	13,574	0.01%
2019/12/06	0	0.00	2	107.00	105.50	-2	13,831	-0.01%
2019/12/05	24	105.54	22	106.07	104.00	2	14,405	0.01%
2019/12/04	13	108.77	13	110.19	107.50	0	14,663	0.00%
2019/12/02	2	106.00	2	106.50	106.00	0	15,401	0.00%
2019/11/28	2	113.75	10	113.75	112.00	-8	15,298	-0.05%
2019/11/27	7	110.93	7	110.71	111.00	0	14,921	0.00%
2019/11/26	2	105.50	2	104.50	108.50	0	14,529	0.00%
2019/11/25	0	0.00	1	98.90	98.90	-1	14,310	-0.01%
2019/11/20	7	92.94	0	0.00	94.20	7	14,664	0.05%
2019/11/12	8	98.36	0	0.00	98.10	8	15,137	0.05%
2019/11/11	2	105.25	1	107.00	103.00	1	15,473	0.01%
2019/11/08	3	108.83	2	111.00	108.50	1	15,364	0.01%
2019/11/07	5	113.00	7	110.50	109.50	-2	15,210	-0.01%
2019/11/06	2	119.50	3	117.67	115.00	-1	15,132	-0.01%
2019/11/05	8	123.88	0	0.00	124.00	8	14,872	0.05%
2019/11/04	1	116.00	0	0.00	115.00	1	14,941	0.01%
2019/11/01	0	0.00	1	113.00	114.50	-1	15,078	-0.01%
2019/10/29	2	110.50	0	0.00	109.50	2	15,252	0.01%
2019/10/28	1	116.50	3	118.00	116.50	-2	15,252	-0.01%
2019/10/23	2	115.00	0	0.00	115.00	2	15,372	0.01%
2019/10/22	6	119.17	5	117.60	119.00	1	15,430	0.01%
2019/10/21	19	111.84	22	112.82	113.00	-3	15,094	-0.02%
2019/10/18	3	109.67	1	110.00	108.00	2	15,045	0.01%
2019/10/17	12	104.83	15	107.80	110.00	-3	15,039	-0.02%
2019/10/16	21	106.21	15	106.07	100.50	6	14,737	0.04%
2019/10/15	3	107.50	3	106.00	106.00	0	14,272	0.00%
2019/10/14	24	108.10	12	107.58	107.50	12	14,100	0.09%
2019/10/09	6	96.87	16	98.03	100.50	-10	13,740	-0.07%
2019/10/08	5	90.12	16	90.67	91.40	-11	13,266	-0.08%
2019/10/07	9	88.88	35	88.29	88.70	-26	13,351	-0.19%
2019/10/04	3	87.93	7	89.01	87.60	-4	13,312	-0.03%
2019/10/03	30	89.54	29	88.65	88.30	1	13,326	0.01%
2019/10/02	5	85.08	38	85.79	85.80	-33	12,862	-0.26%
2019/10/01	4	83.58	7	84.10	84.70	-3	12,819	-0.02%
2019/09/27	13	82.55	13	83.08	83.90	0	12,934	0.00%
2019/09/26	7	83.99	8	84.25	84.40	-1	12,980	-0.01%
2019/09/25	19	83.41	6	83.73	83.90	13	12,975	0.10%
2019/09/24	73	83.57	15	84.29	82.60	58	13,061	0.44%
2019/09/23	6	87.83	6	87.68	87.50	0	12,912	0.00%
2019/09/20	3	86.07	4	87.28	87.30	-1	13,227	-0.01%
2019/09/19	19	85.87	14	86.50	86.60	5	13,442	0.04%
2019/09/18	35	86.69	44	87.31	86.00	-9	13,397	-0.07%
2019/09/17	22	84.91	11	84.50	85.40	11	12,890	0.09%
2019/09/16	3	82.60	5	82.74	84.00	-2	12,510	-0.02%
2019/09/12	25	82.93	28	83.12	82.00	-3	12,372	-0.02%
2019/09/11	9	81.18	8	81.96	80.50	1	12,101	0.01%
2019/09/10	13	80.88	10	82.22	81.20	3	11,925	0.03%
2019/09/09	12	80.69	16	81.22	83.00	-4	11,628	-0.03%
2019/09/06	8	78.95	9	78.59	78.00	-1	10,977	-0.01%
2019/09/05	6	77.15	6	76.73	76.20	0	10,564	0.00%
2019/09/04	21	73.75	21	73.46	77.10	0	10,169	0.00%
2019/09/03	0	0.00	1	70.50	70.10	-1	9,589	-0.01%
2019/09/02	4	68.50	2	68.20	68.70	2	9,455	0.02%
2019/08/28	0	0.00	1	65.20	65.90	-1	9,688	-0.01%
2019/08/26	1	65.40	2	66.20	66.00	-1	9,649	-0.01%
2019/08/23	4	69.70	1	69.40	69.50	3	9,512	0.03%
2019/08/20	1	71.80	7	72.01	70.50	-6	9,302	-0.06%
2019/08/16	0	0.00	6	71.20	70.10	-6	9,176	-0.07%
2019/08/15	14	71.10	6	72.45	71.20	8	9,143	0.09%
2019/08/14	9	75.42	5	74.62	74.20	4	9,003	0.04%
2019/08/13	1	71.30	3	71.03	71.30	-2	8,675	-0.02%
2019/08/12	0	0.00	2	70.80	71.10	-2	8,647	-0.02%
2019/08/08	2	72.20	1	70.50	71.40	1	8,592	0.01%
2019/08/07	1	69.90	1	69.70	69.90	0	8,444	0.00%
2019/08/05	2	70.55	1	73.00	66.80	1	8,224	0.01%
2019/08/01	2	71.40	4	71.30	73.50	-2	7,985	-0.03%
2019/07/31	5	71.34	5	71.90	71.00	0	7,850	0.00%
2019/07/30	5	72.70	1	71.80	71.70	4	7,746	0.05%
2019/07/29	10	74.13	10	73.76	73.80	0	7,627	0.00%
2019/07/26	4	74.05	3	74.10	74.30	1	7,588	0.01%
2019/07/25	5	72.64	6	73.43	74.60	-1	7,550	-0.01%
2019/07/24	10	73.21	8	73.79	72.80	2	7,436	0.03%
2019/07/23	13	73.15	13	74.39	72.80	0	7,315	0.00%
2019/07/22	6	73.85	19	72.92	74.00	-13	7,166	-0.18%
2019/07/19	20	71.47	12	70.93	72.40	8	6,836	0.12%
2019/07/18	5	68.90	3	67.90	68.90	2	6,579	0.03%
2019/07/17	6	69.78	5	69.52	69.00	1	6,507	0.02%
2019/07/16	1	70.70	2	68.70	68.50	-1	6,374	-0.02%
2019/07/15	3	69.33	5	70.84	69.80	-2	6,340	-0.03%
2019/07/12	4	72.00	9	72.01	72.00	-5	6,566	-0.08%
2019/07/11	16	72.29	12	72.80	72.50	4	6,451	0.06%
2019/07/10	1	68.00	0	0.00	68.40	1	6,067	0.02%
2019/07/08	1	65.90	1	65.50	66.40	0	5,837	0.00%
2019/07/04	1.5	64.00	6	64.40	64.00	-4.5	5,678	-0.08%
2019/07/02	1	65.40	0	0.00	66.00	1	5,438	0.02%
2019/07/01	12	66.23	8	66.01	65.60	4	5,352	0.07%
2019/06/28	5	64.28	4	64.23	64.50	1	5,160	0.02%
2019/06/27	4	63.93	14.5	62.41	65.00	-10.5	5,060	-0.21%
2019/06/26	11	60.82	8	59.56	60.20	3	4,783	0.06%
2019/06/25	0	0.00	1	57.40	57.10	-1	4,876	-0.02%
2019/06/21	0	0.00	2	57.70	56.10	-2	5,048	-0.04%
2019/06/20	2	56.20	3	55.10	56.60	-1	4,983	-0.02%
2019/06/19	3	54.90	0	0.00	55.10	3	5,046	0.06%
2019/06/12	1	52.30	1	52.50	52.10	0	5,480	0.00%
2019/06/10	1	50.90	1	51.50	51.50	0	5,338	0.00%
2019/06/06	4	50.60	5	50.10	50.80	-1	5,275	-0.02%
2019/06/05	15	50.14	15	50.74	49.95	0	5,209	0.00%
2019/06/04	2	48.55	9	48.27	48.55	-7	5,016	-0.14%
2019/06/03	18	47.04	19	46.42	48.15	-1	4,902	-0.02%
2019/05/31	2	44.45	0	0.00	43.80	2	4,754	0.04%
2019/05/23	0	0.00	1	40.65	41.25	-1	4,893	-0.02%
2019/05/22	1	43.80	0	0.00	41.80	1	4,936	0.02%
2019/05/16	1	46.60	0	0.00	45.25	1	5,312	0.02%
2019/05/15	0	0.00	1	47.20	47.50	-1	5,368	-0.02%
2019/05/14	0	0.00	2	45.10	46.70	-2	5,442	-0.04%
2019/05/10	2	50.60	2	50.60	51.00	0	5,558	0.00%
2019/05/03	3	52.70	2	52.90	52.70	1	5,628	0.02%
2019/05/02	0	0.00	2	52.45	53.00	-2	5,637	-0.04%
2019/04/29	1	49.80	0	0.00	50.00	1	5,725	0.02%
2019/04/26	8	51.19	14	50.99	51.70	-6	5,741	-0.10%
2019/04/24	1	53.00	0	0.00	52.90	1	5,765	0.02%
2019/04/23	2	53.40	5	53.24	53.50	-3	5,780	-0.05%
2019/04/22	3	54.37	0	0.00	54.00	3	5,789	0.05%
2019/04/19	7	54.09	9	53.70	54.00	-2	5,830	-0.03%
2019/04/18	24	54.58	18	54.91	53.70	6	5,847	0.10%
2019/04/17	2	52.60	2	52.90	52.70	0	5,583	0.00%
2019/04/16	10	52.90	10	52.47	52.70	0	5,734	0.00%
2019/04/09	0	0.00	2	54.40	54.00	-2	7,067	-0.03%
2019/04/08	2	55.20	0	0.00	54.30	2	7,208	0.03%
2019/04/02	0	0.00	1	54.70	54.30	-1	7,776	-0.01%
2019/04/01	2	53.85	0	0.00	54.00	2	7,759	0.03%
2019/03/29	0	0.00	2	54.70	54.00	-2	7,666	-0.03%
2019/03/28	10	54.93	18	54.51	52.80	-8	7,511	-0.11%
2019/03/27	12	52.31	11	52.39	53.90	1	7,012	0.01%
2019/03/26	1	48.90	1.2	48.75	49.00	-0.2	6,655	0.00%
2019/03/22	7	49.93	6	49.89	49.90	1	6,623	0.02%
2019/03/20	0	0.00	2	49.15	48.80	-2	6,638	-0.03%
2019/03/19	0	0.00	3	49.28	49.05	-3	6,655	-0.05%
2019/03/18	5	48.44	9	48.83	48.70	-4	6,553	-0.06%
2019/03/15	19	48.69	15	48.88	47.50	4	6,382	0.06%
2019/03/12	2	46.55	2	46.35	46.00	0	6,160	0.00%
2019/03/07	1	45.10	0	0.00	45.40	1	6,448	0.02%
2019/02/27	0	0.00	2	46.75	46.90	-2	6,590	-0.03%
2019/02/26	1	48.00	3	48.00	47.80	-2	6,617	-0.03%
2019/02/25	5	48.44	2	47.95	47.80	3	6,610	0.05%
2019/02/22	2	47.93	0	0.00	47.55	2	6,555	0.03%
2019/02/21	2	48.28	0	0.00	48.45	2	6,544	0.03%
2019/02/20	1	48.10	12	48.82	47.95	-11	6,498	-0.17%
2019/02/19	0	0.00	6	48.31	48.00	-6	6,403	-0.09%
2019/02/18	2	47.78	9	48.11	47.60	-7	6,414	-0.11%
2019/02/15	40	49.45	22	49.65	47.55	18	6,359	0.28%
2019/02/13	4	45.95	0	0.00	46.10	4	5,949	0.07%
2019/02/12	20	45.59	12	45.99	46.20	8	5,884	0.14%
2019/01/29	0	0.00	1	43.45	43.15	-1	5,798	-0.02%
2019/01/25	6	44.36	7	44.35	44.15	-1	5,810	-0.02%
2019/01/24	2	43.55	0	0.00	43.40	2	5,742	0.03%
2019/01/22	1	42.55	1	42.80	42.50	0	5,729	0.00%
2019/01/21	2	42.65	2	42.95	42.90	0	5,709	0.00%
2019/01/14	1	45.30	0	0.00	44.70	1	5,556	0.02%
2019/01/11	6	45.29	6	46.13	45.25	0	5,558	0.00%
2019/01/09	9	46.18	9	45.86	45.10	0	5,407	0.00%
2019/01/08	4.5	45.79	4	45.63	45.70	0.5	5,307	0.01%
2019/01/07	0	0.00	1	46.20	44.15	-1	5,135	-0.02%
2019/01/04	1	44.90	0	0.00	45.00	1	5,047	0.02%
2019/01/03	3	47.32	3	46.58	45.85	0	4,916	0.00%
2019/01/02	18	48.32	24	48.12	48.50	-6	4,756	-0.13%
2018/12/28	27	47.03	33	46.97	47.90	-6	4,319	-0.14%
2018/12/27	2	44.23	0	0.00	43.90	2	3,808	0.05%
2018/12/26	47	44.45	38	43.75	42.00	9	3,655	0.25%
2018/12/25	33	43.90	33	43.94	44.85	0	3,311	0.00%
2018/12/24	2	40.65	2	40.70	41.75	0	2,931	0.00%
2018/12/22	0	0.00	1	38.65	39.10	-1	2,883	-0.03%
2018/12/21	3	38.05	0	0.00	39.40	3	2,892	0.10%
2018/12/20	1	39.90	9	38.90	38.50	-8	2,885	-0.28%
2018/12/14	0	0.00	2	42.00	41.85	-2	2,893	-0.07%
2018/12/13	5	42.55	2	43.83	43.00	3	2,877	0.10%
2018/12/12	2	42.45	1	41.25	42.45	1	2,716	0.04%
2018/12/07	1	40.00	0	0.00	39.90	1	2,766	0.04%
2018/12/06	3	39.37	0	0.00	39.50	3	2,882	0.10%
2018/12/05	0	0.00	7	41.64	41.55	-7	2,854	-0.25%
2018/12/04	0	0.00	1	41.90	41.80	-1	2,842	-0.04%
2018/11/30	2	40.90	3	41.45	40.25	-1	2,770	-0.04%
2018/11/29	6	40.28	6	39.92	40.40	0	2,639	0.00%
2018/11/28	3	38.42	2	38.45	38.60	1	2,650	0.04%
2018/11/27	4	38.04	5	37.35	37.95	-1	2,627	-0.04%
2018/11/26	1	36.70	7	36.63	36.70	-6	2,557	-0.23%
2018/11/23	9	36.77	7	37.14	36.15	2	2,564	0.08%
2018/11/22	7	36.92	1	37.30	36.50	6	2,519	0.24%
2018/11/21	6	36.09	3	36.25	36.45	3	2,504	0.12%
2018/11/20	1	36.05	0	0.00	36.05	1	2,495	0.04%
2018/11/16	1	36.55	0	0.00	36.10	1	2,479	0.04%
2018/11/15	2	36.40	0	0.00	36.20	2	2,482	0.08%
2018/11/14	0	0.00	2	39.38	38.00	-2	2,415	-0.08%
2018/11/13	12	36.06	0	0.00	39.65	12	2,406	0.50%
2018/11/09	0	0.00	15	39.30	39.35	-15	2,445	-0.61%
2018/11/08	5	40.15	0	0.00	40.15	5	2,469	0.20%
2018/11/07	1	41.75	1	41.70	41.35	0	2,494	0.00%
2018/11/06	6	41.65	6	40.70	41.00	0	2,523	0.00%
2018/10/31	2	38.90	3	38.28	38.40	-1	2,464	-0.04%
2018/10/25	1	36.95	0	0.00	36.50	1	2,539	0.04%
2018/10/24	1	39.30	1	39.85	39.40	0	2,583	0.00%
2018/10/22	1	42.65	0	0.00	42.35	1	2,671	0.04%
2018/10/19	1	41.90	1	41.40	42.45	0	2,701	0.00%
2018/10/17	0	0.00	30	40.55	40.45	-30	2,849	-1.05%
2018/10/12	30	39.20	5	39.25	39.30	25	3,074	0.81%
2018/10/11	12	37.50	3	37.50	37.50	9	3,112	0.29%
2018/10/09	0	0.00	1	41.80	41.65	-1	3,142	-0.03%
2018/10/05	2	45.30	10	44.25	43.55	-8	3,258	-0.25%
2018/10/03	0	0.00	10	47.78	47.70	-10	3,350	-0.30%
2018/09/17	0	0.00	1	48.65	49.00	-1	4,447	-0.02%
2018/09/14	0	0.00	2	47.75	48.70	-2	4,592	-0.04%
2018/09/13	33	46.40	34	45.99	46.70	-1	4,756	-0.02%
2018/09/12	5	46.11	9	45.88	45.70	-4	4,871	-0.08%
2018/09/11	1	49.90	2	50.15	50.50	-1	4,994	-0.02%
2018/09/10	2	53.15	2	49.85	49.55	0	5,604	0.00%
2018/09/07	1	55.50	8	54.19	54.50	-7	6,257	-0.11%
2018/09/06	5	57.00	0	0.00	56.30	5	6,334	0.08%
2018/09/05	0.4	57.00	5	57.20	57.00	-4.7	6,570	-0.07%
2018/09/04	33	58.21	26	58.33	57.90	7	6,611	0.11%
2018/09/03	0	0.00	1	55.80	55.80	-1	6,561	-0.02%
2018/08/31	2	57.00	13	57.30	57.50	-11	6,616	-0.17%
2018/08/30	14	58.41	0	0.00	58.00	14	6,861	0.20%
2018/08/28	0	0.00	6	58.10	57.60	-6	7,024	-0.09%
2018/08/27	6	57.10	0	0.00	57.60	6	7,060	0.08%
2018/08/24	5	55.84	0	0.00	56.30	5	7,115	0.07%
2018/08/23	5	56.80	1	56.70	56.80	4	7,142	0.06%
2018/08/22	6	58.20	6	58.90	57.80	0	7,151	0.00%
2018/08/17	2	57.80	0	0.00	55.90	2	7,281	0.03%
2018/08/16	7	56.30	3	56.40	56.80	4	7,284	0.05%
2018/08/15	6	57.25	1	57.40	57.40	5	7,251	0.07%
2018/08/14	1.4	57.07	0	0.00	59.00	1.4	7,260	0.02%
2018/08/07	5	60.90	0	0.00	61.00	5	7,403	0.07%
2018/08/03	11	60.69	3	60.17	60.30	8	7,509	0.11%
2018/08/02	0	0.00	1	59.40	60.20	-1	7,587	-0.01%
2018/08/01	0	0.00	1	60.30	60.60	-1	7,627	-0.01%
2018/07/31	1	57.70	0	0.00	58.50	1	7,749	0.01%
2018/07/30	3	59.10	4	58.30	57.10	-1	7,696	-0.01%
2018/07/27	12	62.38	0	0.00	62.20	12	7,659	0.16%
2018/07/26	0	0.00	1	61.90	62.00	-1	7,659	-0.01%
2018/07/24	5	60.96	2	61.40	61.60	3	7,564	0.04%
2018/07/23	1	62.30	3	61.27	61.00	-2	7,538	-0.03%
2018/07/20	1	68.60	1	69.40	67.70	0	7,467	0.00%
2018/07/19	2	68.15	0	0.00	68.50	2	7,479	0.03%
2018/07/18	0	0.00	3	69.90	69.20	-3	7,561	-0.04%
2018/07/17	3	71.53	0	0.00	71.10	3	7,634	0.04%
2018/07/13	2	75.50	3	74.60	74.10	-1	7,717	-0.01%
2018/07/12	1	73.20	2	74.35	74.30	-1	7,777	-0.01%
2018/07/11	1	71.30	1	71.20	71.50	0	7,951	0.00%
2018/07/09	1	69.70	1	69.20	68.80	0	8,229	0.00%
2018/07/06	3	68.03	4	68.50	70.00	-1	8,437	-0.01%
2018/07/05	3	70.30	5	70.88	69.30	-2	8,417	-0.02%
2018/07/04	2	70.25	1	70.00	69.50	1	8,517	0.01%
2018/07/03	2	70.60	3	71.33	69.30	-1	8,542	-0.01%
2018/07/02	3	75.97	0	0.00	74.00	3	8,382	0.04%
2018/06/29	7	77.13	2	75.50	76.80	5	8,241	0.06%
2018/06/28	3	76.43	3	76.23	75.00	0	8,087	0.00%
2018/06/27	6	76.05	12	77.04	75.20	-6	7,997	-0.08%
2018/06/26	1	74.10	2	73.55	73.30	-1	7,753	-0.01%
2018/06/25	7	74.71	0	0.00	74.00	7	7,689	0.09%
2018/06/22	7	76.30	9	77.88	74.60	-2	7,564	-0.03%
2018/06/21	3	73.60	6	74.40	74.50	-3	7,364	-0.04%
2018/06/20	6	70.88	2	74.70	70.10	4	7,220	0.06%
2018/06/19	43	78.84	52	79.14	75.80	-9	6,988	-0.13%
2018/06/15	23	76.54	32	76.80	78.70	-9	6,386	-0.14%
2018/06/14	4	72.13	10	72.35	71.60	-6	5,697	-0.11%
2018/06/13	30	70.32	28	71.44	72.80	2	5,649	0.04%
2018/06/12	9	69.31	6	69.83	68.80	3	5,449	0.06%
2018/06/11	3	68.40	0	0.00	67.80	3	5,399	0.06%
2018/06/08	4	69.68	7	69.40	69.10	-3	5,381	-0.06%
2018/06/07	206	71.95	197	71.02	70.40	9	5,354	0.17%	大買/大賣/
2018/06/06	7	68.86	3	68.53	68.80	4	5,211	0.08%
2018/06/05	4	67.45	2	67.35	66.70	2	5,110	0.04%
2018/06/04	1	67.80	3	67.60	67.40	-2	5,120	-0.04%
2018/06/01	3	67.20	3	67.33	67.30	0	5,098	0.00%
2018/05/31	0	0.00	2	66.15	66.00	-2	5,079	-0.04%
2018/05/30	1	65.10	0	0.00	65.50	1	5,094	0.02%
2018/05/29	1	66.20	6	67.38	66.30	-5	5,095	-0.10%
2018/05/28	1	67.10	1	67.60	67.70	0	5,067	0.00%
2018/05/25	5	65.70	1	65.80	66.30	4	5,030	0.08%
2018/05/24	0	0.00	1	65.00	64.40	-1	4,960	-0.02%
2018/05/22	4	64.80	2	64.90	64.20	2	5,011	0.04%
2018/05/21	1	64.60	1	64.60	64.80	0	5,012	0.00%
2018/05/18	2	63.35	1	63.10	63.30	1	4,974	0.02%
2018/05/17	10	64.15	15	63.58	63.60	-5	5,028	-0.10%
2018/05/16	1	63.60	0	0.00	63.40	1	5,027	0.02%
2018/05/15	2	67.95	7	68.00	65.70	-5	5,024	-0.10%
2018/05/14	3	67.60	3	68.53	68.00	0	5,097	0.00%
2018/05/11	7	69.29	5	68.42	67.50	2	5,060	0.04%
2018/05/10	5	68.54	0	0.00	68.60	5	5,084	0.10%
2018/05/08	3	67.53	5	67.42	67.10	-2	5,160	-0.04%
2018/05/03	1	63.30	1	62.80	62.50	0	5,331	0.00%
2018/04/27	4	62.45	5	61.76	61.00	-1	5,518	-0.02%
2018/04/25	4	62.60	4	62.40	62.50	0	5,500	0.00%
2018/04/24	3	60.60	3	60.83	61.90	0	5,534	0.00%
2018/04/23	3	66.10	5	66.94	65.10	-2	5,446	-0.04%
2018/04/20	2	70.40	3	70.40	68.80	-1	5,457	-0.02%
2018/04/19	5	72.70	5	72.12	72.00	0	5,521	0.00%
2018/04/18	11	71.74	25	72.14	72.60	-14	5,457	-0.26%
2018/04/17	22	74.29	19	74.07	71.00	3	5,323	0.06%
2018/04/16	7	73.24	3	73.50	73.90	4	5,120	0.08%
2018/04/13	3	70.30	0	0.00	69.50	3	5,003	0.06%
2018/04/12	7	68.41	8	68.31	68.10	-1	4,916	-0.02%
2018/04/11	1	64.60	13	65.65	65.60	-12	4,770	-0.25%
2018/04/10	5	66.92	2	68.20	65.20	3	4,870	0.06%
2018/04/09	4	64.50	12	65.50	65.60	-8	4,948	-0.16%
2018/04/03	1	60.10	0	0.00	59.70	1	4,918	0.02%
2018/03/31	4	60.78	0	0.00	60.60	4	5,078	0.08%
2018/03/30	1	61.70	2	62.00	61.00	-1	5,215	-0.02%
2018/03/28	2	62.05	0	0.00	62.80	2	5,551	0.04%
2018/03/27	1	62.40	0	0.00	62.40	1	5,731	0.02%
2018/03/26	3	62.57	0	0.00	62.60	3	5,896	0.05%
2018/03/23	1	62.50	0	0.00	63.20	1	6,013	0.02%
2018/03/22	0.4	64.20	1	65.30	64.20	-0.6	6,360	-0.01%
2018/03/21	0	0.00	2	65.50	65.80	-2	6,585	-0.03%
2018/03/20	0	0.00	1	64.10	64.90	-1	6,685	-0.01%
2018/03/19	4	64.35	0	0.00	63.60	4	6,963	0.06%
2018/03/16	1	65.60	0	0.00	65.60	1	7,111	0.01%
2018/03/14	0	0.00	2	67.30	67.30	-2	7,818	-0.03%
2018/03/13	20	67.75	3	67.37	67.60	17	8,097	0.21%
2018/03/12	2	66.80	3	66.53	66.80	-1	8,360	-0.01%
2018/03/09	2	64.40	0	0.00	64.50	2	8,627	0.02%
2018/03/08	2	62.65	6	63.98	64.20	-4	9,055	-0.04%
2018/03/07	1	62.30	1	63.70	62.00	0	9,434	0.00%
2018/03/06	4	63.63	0	0.00	63.00	4	9,910	0.04%
2018/03/05	3	64.60	1	66.60	63.50	2	10,312	0.02%
2018/02/27	13	68.95	1	69.00	67.90	12	11,471	0.10%
2018/02/23	0	0.00	5	68.50	68.20	-5	12,693	-0.04%
2018/02/22	0	0.00	5	68.50	68.00	-5	12,907	-0.04%
2018/02/21	0	0.00	1	66.80	67.80	-1	12,973	-0.01%
2018/02/09	2	62.25	11	59.72	63.10	-9	13,187	-0.07%
2018/02/08	5	65.08	5	65.10	64.00	0	13,132	0.00%
2018/02/07	4.1	67.90	7	68.34	66.70	-2.9	13,079	-0.02%
2018/02/06	6	68.68	6	65.50	65.30	0	13,028	0.00%
2018/02/05	0	0.00	8	71.34	72.50	-8	12,926	-0.06%
2018/02/02	7	73.89	5	74.12	73.10	2	12,932	0.02%
2018/02/01	5	73.50	9.1	74.17	73.90	-4.1	12,910	-0.03%
2018/01/31	1	72.70	0	0.00	72.50	1	12,812	0.01%
2018/01/30	14	73.60	16	73.99	71.60	-2	12,766	-0.02%
2018/01/25	4	68.50	1	68.30	69.70	3	12,866	0.02%
2018/01/23	7	71.63	0	0.00	70.20	7	12,762	0.05%
2018/01/22	0	0.00	2	71.90	71.50	-2	12,869	-0.02%
2018/01/19	2	70.40	0	0.00	70.80	2	12,893	0.02%
2018/01/18	2	72.90	2	71.75	70.10	0	13,001	0.00%
2018/01/17	1	70.90	2	71.40	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	5	70.74	16	71.80	71.70	-11	12,963	-0.08%
2018/01/12	0	0.00	5	68.00	68.50	-5	12,811	-0.04%
2018/01/11	5	68.00	0	0.00	67.90	5	12,812	0.04%
2018/01/10	8	67.63	0	0.00	67.40	8	12,790	0.06%
2018/01/09	8	69.81	0	0.00	68.80	8	12,750	0.06%
2018/01/08	0	0.00	0.1	72.30	71.90	-0.1	12,615	0.00%
2018/01/05	2	73.60	3	73.97	73.60	-1	12,565	-0.01%
2018/01/04	15	73.35	1	73.70	73.20	14	12,503	0.11%
2018/01/03	7	71.59	19	74.01	74.50	-12	12,357	-0.10%
2018/01/02	2	68.55	5	69.10	69.10	-3	12,118	-0.02%