宏捷科 (8086)-大昌-桃園券商分點個股進出

台股 » 個股 » 宏捷科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

宏捷科

(8086)

可現股當沖

股價
100.5
漲跌
▼0.5
漲幅
-0.50%
成交量
1,660張
產業
上櫃半導體類股
1341人加入追蹤

立即追蹤
本地時間:14:30

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

宏捷科 (8086)籌碼相關－大昌-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

大昌-桃園券商分點個股進出
大昌-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/06	1	100.50	0	0.00	100.50	1	3,567	0.03%
2024/09/04	3	103.17	2	104.00	102.50	1	3,524	0.03%
2024/09/03	4	115.00	0	0.00	111.50	4	3,487	0.11%
2024/09/02	2	116.00	3	117.67	115.00	-1	3,453	-0.03%
2024/08/30	5	116.50	6	116.25	115.00	-1	3,382	-0.03%
2024/08/29	4	112.75	0	0.00	113.00	4	3,207	0.12%
2024/08/28	0	0.00	3	102.50	103.00	-3	3,136	-0.10%
2024/08/26	0	0.00	5	103.00	103.50	-5	3,162	-0.16%
2024/08/15	0	102.50	0	0.00	102.00	0	3,178	0.00%
2024/08/14	0	102.50	0	0.00	102.50	0	3,185	0.00%
2024/08/13	1	100.00	1	101.50	101.00	0	3,182	0.00%
2024/08/12	2	99.25	2	99.90	100.00	0	3,185	0.00%
2024/08/09	0	0.00	1	98.20	98.20	-1	3,183	-0.03%
2024/08/08	0	0.00	1	97.40	97.40	-1	3,166	-0.03%
2024/08/06	0.1	94.40	0	0.00	93.70	0.1	3,223	0.00%
2024/07/31	1.1	108.48	1	107.00	107.00	0.1	3,217	0.00%
2024/07/30	0	0.00	4	111.50	111.50	-4	3,220	-0.12%
2024/07/29	1	115.50	3	111.17	110.50	-2	3,214	-0.06%
2024/07/26	0	0.00	4	114.50	114.50	-4	3,241	-0.12%
2024/07/23	0	0.00	2	119.00	119.00	-2	3,270	-0.06%
2024/07/12	0	0.00	1	136.50	135.50	-1	3,196	-0.03%
2024/07/11	1.2	139.43	1	140.00	138.00	0.2	3,188	0.00%
2024/07/09	0	0.00	1	140.00	134.50	-1	3,157	-0.03%
2024/07/08	2	139.50	2	138.50	138.50	0	3,131	0.00%
2024/07/05	0.1	143.00	0	0.00	142.50	0.1	3,102	0.00%
2024/07/04	0	0.00	1	139.50	138.50	-1	3,053	-0.03%
2024/07/03	6	143.58	4	143.63	140.50	2	3,023	0.07%
2024/07/01	2	140.75	2	139.75	139.00	0	3,100	0.00%
2024/06/28	4	139.00	6	139.67	139.50	-2	3,078	-0.06%
2024/06/25	3	134.83	1	135.00	135.50	2	3,030	0.07%
2024/06/24	2	138.75	3	138.33	137.00	-1	3,023	-0.03%
2024/06/21	1	141.50	1	141.50	141.50	0	3,052	0.00%
2024/06/20	3	138.17	2	138.50	140.50	1	3,067	0.03%
2024/06/19	5	140.00	3	139.35	136.00	2	3,070	0.06%
2024/06/18	2	139.00	3.1	138.68	138.00	-1.1	3,049	-0.04%
2024/06/17	1	131.00	1.1	132.55	137.50	-0.1	3,107	0.00%
2024/06/14	0	0.00	0	131.00	130.00	0	3,174	0.00%
2024/06/13	5.1	127.36	5	132.10	131.00	0.1	3,199	0.00%
2024/06/04	1	131.00	0	0.00	129.50	1	3,501	0.03%
2024/06/03	14.1	125.25	14	125.54	125.50	0.1	3,670	0.00%
2024/05/31	0	0.00	0	127.00	125.50	0	3,784	0.00%
2024/05/30	0	0.00	0	129.00	127.00	0	4,116	0.00%
2024/05/29	1	133.00	1	131.00	131.00	0	4,213	0.00%
2024/05/22	4	132.50	4	132.50	132.50	0	4,640	0.00%
2024/05/21	0	129.50	0	0.00	128.50	0	4,767	0.00%
2024/05/17	0.3	129.25	0	130.50	128.50	0.3	5,354	0.01%
2024/05/16	0.2	130.00	0	0.00	130.00	0.2	5,652	0.00%
2024/05/15	0	130.50	0	0.00	128.50	0	5,715	0.00%
2024/05/09	1	139.50	0	0.00	136.00	1	6,017	0.02%
2024/05/08	2	141.00	1	140.50	141.00	1	6,125	0.02%
2024/05/07	1.2	139.21	1	138.50	138.00	0.2	6,160	0.00%
2024/05/06	1.1	140.39	0	140.00	137.50	1.1	6,159	0.02%
2024/05/03	2	139.25	1	139.00	139.00	1	6,128	0.02%
2024/04/30	3	140.48	3	138.00	138.00	0	6,128	0.00%
2024/04/29	5	133.60	6	136.75	137.00	-1	6,095	-0.02%
2024/04/24	0	0.00	0	133.00	133.00	0	6,199	0.00%
2024/04/23	0	0.00	0	129.00	129.50	0	6,231	0.00%
2024/04/16	0	132.50	0	0.00	132.00	0	6,267	0.00%
2024/04/12	1	144.00	0	0.00	139.50	1	6,300	0.02%
2024/04/11	0	0.00	0	141.50	142.00	0	6,385	0.00%
2024/04/09	1	146.47	0	0.00	145.50	1	6,700	0.02%
2024/04/08	4	146.63	4	149.63	146.00	0	6,701	0.00%
2024/04/03	6	152.00	3	152.17	153.00	3	6,653	0.05%
2024/04/01	3	146.02	4	146.63	146.00	-1	6,500	-0.01%
2024/03/26	6	154.83	5	151.50	148.00	1	6,672	0.02%
2024/03/25	0	0.00	2	156.00	154.00	-2	6,721	-0.03%
2024/03/22	3	147.67	1	148.00	152.00	2	6,761	0.03%
2024/03/20	0	0.00	1	148.00	148.00	-1	6,725	-0.01%
2024/03/18	0	0.00	2	156.50	158.00	-2	6,507	-0.03%
2024/03/15	3	153.00	2	155.00	153.50	1	6,533	0.02%
2024/03/13	3	154.00	2	153.00	153.50	1	6,499	0.02%
2024/03/12	2	158.75	3	158.83	157.50	-1	6,554	-0.02%
2024/03/11	4	154.38	4	156.00	154.50	0	6,616	0.00%
2024/03/08	0	0.00	0	145.50	148.00	0	6,843	0.00%
2024/03/07	7	158.64	5	161.30	155.50	2	6,863	0.03%
2024/03/06	1.2	154.50	3	156.17	156.50	-1.8	6,810	-0.03%
2024/03/05	13	156.92	9	152.56	153.00	4	7,132	0.06%
2024/03/04	1	149.00	37	149.54	149.50	-36	6,935	-0.52%
2024/03/01	4	147.63	8	149.25	149.00	-4	7,028	-0.06%
2024/02/29	3	138.67	2	140.00	141.50	1	7,376	0.01%
2024/02/27	14	136.54	2	138.00	137.50	12	7,583	0.16%
2024/02/26	4	141.00	0	0.00	141.50	4	7,726	0.05%
2024/02/23	17	144.15	1	145.00	142.00	16	7,717	0.21%
2024/02/22	8	149.06	36	148.96	145.50	-28	7,700	-0.36%
2024/02/21	29	148.79	10	148.25	147.50	19	7,663	0.25%
2024/02/20	3	145.50	8	144.38	143.50	-5	7,390	-0.07%
2024/02/19	1	144.50	10	144.90	146.00	-9	7,152	-0.13%
2024/02/16	2	133.00	5	132.60	133.00	-3	6,911	-0.04%
2024/02/15	2	131.00	4	131.00	131.00	-2	6,907	-0.03%
2024/02/05	18	128.33	10	127.60	127.50	8	6,912	0.12%
2024/02/02	1	127.00	2	126.75	123.00	-1	7,017	-0.01%
2024/02/01	14	124.46	3	123.33	124.50	11	7,181	0.15%
2024/01/31	3	123.50	3	123.33	124.00	0	7,284	0.00%
2024/01/30	0	0.00	1	119.00	121.00	-1	7,457	-0.01%
2024/01/26	0	0.00	1	117.50	117.00	-1	7,741	-0.01%
2024/01/24	1	118.00	3	117.83	118.00	-2	8,076	-0.02%
2024/01/23	5	118.00	14	117.00	117.00	-9	8,270	-0.11%
2024/01/22	0	0.00	1	116.00	118.50	-1	8,375	-0.01%
2024/01/19	1	112.50	0	0.00	115.00	1	8,337	0.01%
2024/01/17	0	0.00	3	117.50	116.50	-3	8,260	-0.04%
2024/01/16	2	116.00	0	0.00	116.50	2	8,224	0.02%
2024/01/12	1	114.50	0	0.00	113.50	1	8,208	0.01%
2024/01/09	3	118.67	2	117.50	117.00	1	8,130	0.01%
2024/01/08	1	118.50	0	0.00	117.00	1	8,104	0.01%
2024/01/05	0	0.00	5	120.00	117.00	-5	8,054	-0.06%
2024/01/04	9	120.72	0	0.00	118.50	9	7,944	0.11%
2024/01/03	4	120.88	3	120.50	120.00	1	7,701	0.01%
2024/01/02	1	130.50	1	129.00	129.00	0	7,612	0.00%
2023/12/29	2	130.00	2	131.25	131.00	0	7,661	0.00%
2023/12/28	3	130.50	0	0.00	128.00	3	7,880	0.04%
2023/12/27	0	0.00	1	131.50	132.00	-1	7,841	-0.01%
2023/12/26	0	0.00	1	128.50	130.00	-1	7,810	-0.01%
2023/12/25	7	129.07	4	130.75	129.50	3	7,736	0.04%
2023/12/22	2	121.75	1	122.50	123.50	1	7,629	0.01%
2023/12/21	1	120.00	0	0.00	119.00	1	7,557	0.01%
2023/12/20	8	122.38	40	122.00	122.00	-32	7,532	-0.42%
2023/12/19	0	0.00	1	126.00	122.50	-1	7,433	-0.01%
2023/12/18	3	129.83	2	131.50	129.50	1	7,350	0.01%
2023/12/13	3	135.83	3	137.50	136.00	0	7,405	0.00%
2023/12/12	0	0.00	0.1	140.50	138.00	-0.1	7,399	0.00%
2023/12/11	2	140.25	2	140.50	140.50	0	7,360	0.00%
2023/12/08	0	0.00	13	140.00	139.00	-13	7,394	-0.18%
2023/12/07	7	141.79	0	0.00	137.50	7	7,512	0.09%
2023/12/06	4	140.75	13	141.85	142.00	-9	7,637	-0.12%
2023/12/05	15	136.60	13	140.54	139.00	2	7,538	0.03%
2023/12/04	12	140.33	3	139.83	139.50	9	7,401	0.12%
2023/12/01	9	137.44	1	137.00	137.50	8	7,428	0.11%
2023/11/30	16	139.09	30	138.00	139.00	-14	7,508	-0.19%
2023/11/29	1	130.00	0	0.00	130.50	1	7,336	0.01%
2023/11/28	15	124.77	7	125.71	127.50	8	7,309	0.11%
2023/11/27	18	135.19	32	134.89	125.50	-14	7,161	-0.20%
2023/11/24	3	130.00	5	133.00	139.00	-2	6,737	-0.03%
2023/11/22	1	121.50	0	0.00	122.50	1	6,286	0.02%
2023/11/21	11	124.00	1	121.50	124.00	10	6,247	0.16%
2023/11/20	2	124.00	2	123.00	123.00	0	6,208	0.00%
2023/11/17	0	0.00	2	127.50	127.00	-2	6,142	-0.03%
2023/11/15	0	0.00	1	131.50	129.00	-1	6,074	-0.02%
2023/11/13	2	130.50	0	0.00	131.00	2	5,958	0.03%
2023/11/10	8.1	129.87	25	129.42	132.00	-16.9	5,855	-0.29%
2023/11/09	2	126.50	2	126.00	129.50	0	5,621	0.00%
2023/11/08	13	121.50	19	122.39	123.00	-6	5,388	-0.11%
2023/11/07	33	121.39	23.2	122.17	120.00	9.8	5,235	0.19%
2023/11/06	5	116.90	2	117.25	116.50	3	4,945	0.06%
2023/11/03	2.2	113.55	2	114.50	112.00	0.2	4,829	0.00%
2023/11/02	2	112.50	0	0.00	112.00	2	4,675	0.04%
2023/11/01	6	112.75	7	113.07	112.50	-1	4,719	-0.02%
2023/10/31	4	109.13	2	109.50	112.50	2	4,614	0.04%
2023/10/27	4	96.33	3	95.87	95.80	1	4,291	0.02%
2023/10/24	0	0.00	1	97.20	97.50	-1	4,317	-0.02%
2023/10/19	0	0.00	2	102.50	101.50	-2	4,417	-0.05%
2023/10/18	0	0.00	1	106.50	104.50	-1	4,446	-0.02%
2023/10/13	0	0.00	1	107.00	106.50	-1	4,614	-0.02%
2023/10/11	1	105.50	20	104.50	104.50	-19	4,650	-0.41%
2023/10/06	0	0.00	2	107.50	107.50	-2	4,674	-0.04%
2023/10/05	10	109.50	0	0.00	107.50	10	4,711	0.21%
2023/10/04	20	112.58	3	113.00	109.00	17	4,741	0.36%
2023/10/02	0	0.00	1	111.50	109.50	-1	4,710	-0.02%
2023/09/28	3	108.33	2	109.00	107.50	1	4,924	0.02%
2023/09/26	1	109.50	1	110.50	108.50	0	5,103	0.00%
2023/09/25	2	111.50	1	111.50	111.00	1	5,119	0.02%
2023/09/22	1	111.00	1	110.00	111.50	0	5,146	0.00%
2023/09/21	2	110.50	3	109.83	110.50	-1	5,139	-0.02%
2023/09/20	1	112.00	1.1	111.13	112.50	-0.1	5,107	0.00%
2023/09/19	0	0.00	1	113.00	113.50	-1	5,073	-0.02%
2023/09/13	9	118.89	1	117.00	118.00	8	4,824	0.17%
2023/09/12	18	121.17	20	121.13	120.50	-2	4,754	-0.04%
2023/09/11	6	118.83	29.1	119.81	117.50	-23.1	4,616	-0.50%
2023/09/08	0	0.00	4	115.00	116.50	-4	4,370	-0.09%
2023/09/07	5.1	117.51	5.2	116.60	115.00	-0.1	4,311	0.00%
2023/09/06	3	114.50	4	114.38	114.00	-1	4,118	-0.02%
2023/09/05	4	111.75	1	110.50	112.00	3	3,955	0.08%
2023/09/04	2	105.50	4	107.25	110.00	-2	3,740	-0.05%
2023/09/01	3	100.60	1	99.50	100.00	2	3,578	0.06%
2023/08/31	2	98.85	1	97.00	97.00	1	3,519	0.03%
2023/08/30	0	0.00	5	96.76	97.70	-5	3,555	-0.14%
2023/08/24	1	94.70	0	0.00	94.40	1	3,576	0.03%
2023/08/23	2	93.70	2	94.10	94.60	0	3,561	0.00%
2023/08/17	2	89.20	0	0.00	89.90	2	3,515	0.06%
2023/08/16	1	89.00	0	0.00	88.90	1	3,512	0.03%
2023/08/15	0	0.00	3	88.57	88.00	-3	3,502	-0.09%
2023/08/14	1	91.30	0	0.00	89.50	1	3,488	0.03%
2023/08/11	0.1	93.10	0	0.00	91.80	0.1	3,487	0.00%
2023/08/10	3	94.17	0	0.00	93.60	3	3,487	0.09%
2023/08/09	5	97.54	7.1	95.56	94.90	-2.1	3,499	-0.06%
2023/08/07	3	99.33	2	99.60	100.00	1	3,397	0.03%
2023/08/04	11	96.34	14	97.49	99.50	-3	3,254	-0.09%
2023/08/02	1	93.00	0	0.00	90.50	1	3,095	0.03%
2023/08/01	1	91.80	0	0.00	92.50	1	3,084	0.03%
2023/07/28	0.2	93.00	0	0.00	91.60	0.2	3,081	0.01%
2023/07/27	1	91.60	1	91.20	91.10	0	3,068	0.00%
2023/07/25	1	95.50	0	96.40	95.50	1	3,086	0.03%
2023/07/24	3	97.93	3	98.20	95.90	0	3,095	0.00%
2023/07/21	6	98.52	1	98.10	97.50	5	3,030	0.17%
2023/07/20	0	0.00	12	99.05	100.00	-12	3,024	-0.40%
2023/07/19	2	97.75	7	99.76	96.20	-5	2,932	-0.17%
2023/07/18	13	97.35	4	97.30	96.50	9	2,905	0.31%
2023/07/17	6	96.80	0	0.00	96.60	6	2,913	0.21%
2023/07/14	1	99.00	2	98.05	97.60	-1	2,935	-0.03%
2023/07/13	3	98.70	2	97.83	97.60	1	2,963	0.03%
2023/07/12	3	101.83	5	100.90	99.20	-2	2,963	-0.07%
2023/07/11	1	103.00	2	101.00	103.00	-1	2,923	-0.03%
2023/07/07	7	98.21	3.3	98.07	96.40	3.7	2,797	0.13%
2023/07/06	5	100.90	2	101.49	101.00	3	2,753	0.11%
2023/07/05	2.1	95.67	2	97.30	93.90	0.1	2,569	0.00%
2023/06/30	0	0.00	1	90.50	90.30	-1	2,543	-0.04%
2023/06/29	2	87.30	1	88.90	88.50	1	2,648	0.04%
2023/06/21	1	87.30	0	0.00	87.10	1	3,190	0.03%
2023/06/20	0	0.00	1	88.80	88.50	-1	3,180	-0.03%
2023/06/19	1	89.00	9	89.17	89.30	-8	3,181	-0.25%
2023/06/16	1	91.20	0	0.00	90.50	1	3,177	0.03%
2023/06/15	3	91.20	4	92.00	92.00	-1	3,176	-0.03%
2023/06/14	0	0.00	0	89.00	88.60	0	3,176	0.00%
2023/06/13	0	0.00	0	90.60	90.70	0	3,171	0.00%
2023/06/12	1	89.90	0	0.00	89.80	1	3,162	0.03%
2023/06/09	1	91.60	1	90.80	90.30	0	3,153	0.00%
2023/06/08	1	93.20	0	0.00	90.10	1	3,136	0.03%
2023/06/07	2.3	92.94	4	93.75	93.20	-1.7	3,092	-0.06%
2023/06/06	4	89.13	1	89.00	89.60	3	2,970	0.10%
2023/06/05	36	89.86	33	89.87	90.00	3	2,919	0.10%
2023/06/02	15	87.71	2	87.60	88.10	13	2,829	0.46%
2023/06/01	6	84.10	0	0.00	84.10	6	2,751	0.22%
2023/05/31	31	83.75	30	83.00	82.90	1	2,754	0.04%
2023/05/29	2	83.10	4	82.83	81.70	-2	2,708	-0.07%
2023/05/26	1	81.20	0	0.00	81.30	1	2,705	0.04%
2023/05/22	1	80.20	0	0.00	80.20	1	2,834	0.04%
2023/05/18	0	0.00	1	78.40	78.00	-1	2,834	-0.04%
2023/05/16	1	77.60	0	0.00	77.20	1	2,814	0.04%
2023/05/15	1	76.40	0	0.00	76.80	1	2,805	0.04%
2023/05/09	1	79.10	0	0.00	78.80	1	2,816	0.04%
2023/05/03	1	82.90	1	82.10	82.10	0	2,846	0.00%
2023/05/02	2	84.70	1	84.10	84.30	1	2,862	0.03%
2023/04/28	1	84.10	1	82.70	82.80	0	2,943	0.00%
2023/04/26	40	83.95	0	0.00	82.00	40	2,971	1.35%
2023/04/25	0	0.00	40	83.71	83.00	-40	2,969	-1.35%
2023/04/24	0	0.00	1	89.90	88.30	-1	2,943	-0.03%
2023/04/21	1	90.40	1	92.60	89.00	0	2,953	0.00%
2023/04/20	1	93.20	0	0.00	90.60	1	2,945	0.03%
2023/04/18	1	94.50	0	0.00	93.00	1	3,004	0.03%
2023/04/17	1	92.60	0	0.00	93.90	1	3,010	0.03%
2023/04/12	1	92.40	0	0.00	93.40	1	2,911	0.03%
2023/04/11	4	93.28	3	93.43	93.70	1	2,871	0.03%
2023/04/10	6	90.97	4	91.25	91.00	2	2,772	0.07%
2023/04/07	1	88.60	1	89.10	90.60	0	2,734	0.00%
2023/03/31	1	86.30	1	86.60	87.20	0	2,585	0.00%
2023/03/30	4	87.05	3	87.23	87.80	1	2,526	0.04%
2023/03/29	19	88.07	9	85.70	85.10	10	2,387	0.42%
2023/03/24	2	80.80	2	81.05	80.90	0	1,894	0.00%
2023/03/10	0	77.70	0	0.00	75.30	0	1,871	0.00%
2023/03/06	0	0.00	2	78.40	79.30	-2	1,982	-0.10%
2023/03/03	2	77.25	0	0.00	77.50	2	2,067	0.10%
2023/02/24	0	0.00	4	77.80	76.70	-4	2,435	-0.16%
2023/02/22	0	0.00	1	77.50	77.50	-1	2,422	-0.04%
2023/02/21	10	83.00	10	79.60	79.20	0	2,423	0.00%
2023/02/20	0	78.20	0	0.00	81.00	0	2,353	0.00%
2023/02/17	0	0.00	2	77.30	76.90	-2	2,309	-0.09%
2023/02/16	2	76.75	2	77.30	77.10	0	2,312	0.00%
2023/02/13	1	76.50	0	0.00	76.30	1	2,419	0.04%
2023/01/30	1	79.90	0	0.00	79.90	1	2,435	0.04%
2023/01/09	1	74.30	4	75.45	75.20	-3	2,193	-0.14%
2023/01/05	2	72.30	4	72.93	71.90	-2	2,069	-0.10%
2023/01/04	0	0.00	3	70.77	70.80	-3	2,021	-0.15%
2022/12/29	0	0.00	1	68.60	69.10	-1	2,026	-0.05%
2022/12/22	1	67.00	0	0.00	67.00	1	2,115	0.05%
2022/12/19	0	0.00	1	71.90	71.20	-1	2,137	-0.05%
2022/12/16	0	0.00	1	71.10	71.40	-1	2,139	-0.05%
2022/12/14	0	0.00	2	72.40	73.50	-2	2,131	-0.09%
2022/12/12	0	0.00	1	71.20	70.90	-1	2,117	-0.05%
2022/12/09	3	70.80	0	0.00	69.80	3	2,110	0.14%
2022/12/08	1	71.00	0	0.00	70.60	1	2,100	0.05%
2022/12/07	2	71.45	2.1	73.72	71.50	-0.1	2,092	0.00%
2022/12/06	3	74.27	1	75.20	73.20	2	2,080	0.10%
2022/12/05	7	75.26	6	74.13	74.50	1	2,069	0.05%
2022/12/02	1	75.90	1	76.00	76.10	0	2,032	0.00%
2022/11/30	3	76.60	2	75.70	75.40	1	1,996	0.05%
2022/11/29	29	75.92	38	75.64	76.40	-9	1,991	-0.45%
2022/11/24	16	79.45	17	78.99	81.50	-1	2,007	-0.05%
2022/11/23	2	74.70	4	73.90	75.50	-2	1,717	-0.12%
2022/11/18	0.1	70.00	0	0.00	68.80	0.1	1,630	0.01%
2022/11/16	1	68.60	1	68.10	68.60	0	1,764	0.00%
2022/11/15	2	67.20	3	68.23	68.50	-1	1,755	-0.06%
2022/11/10	2	65.45	5	65.98	66.90	-3	1,656	-0.18%
2022/11/09	2	64.80	1	64.90	64.50	1	1,622	0.06%
2022/11/03	1	63.20	1	63.00	63.40	0	1,598	0.00%
2022/11/02	0	0.00	1	62.50	63.30	-1	1,583	-0.06%
2022/11/01	5	61.94	4	62.53	63.10	1	1,571	0.06%
2022/10/27	1	59.70	1	60.30	60.30	0	1,465	0.00%
2022/10/25	1	58.20	0	0.00	58.00	1	1,444	0.07%
2022/10/24	2	60.35	4	61.10	60.00	-2	1,433	-0.14%
2022/10/21	2	60.25	0	0.00	58.70	2	1,443	0.14%
2022/10/20	2	60.25	6	61.12	61.00	-4	1,492	-0.27%
2022/10/19	6	60.72	2	61.75	60.60	4	1,494	0.27%
2022/10/11	1	59.20	0	0.00	59.60	1	1,429	0.07%
2022/10/03	1	60.90	1	60.60	59.90	0	1,373	0.00%
2022/09/27	1	65.10	0	0.00	63.50	1	1,407	0.07%
2022/09/13	0	0.00	0	76.80	76.20	0	1,498	0.00%
2022/09/08	0	0.00	0	75.10	75.00	0	1,543	0.00%
2022/09/02	1	80.10	1	80.50	80.50	0	1,593	0.00%
2022/09/01	4	82.50	4	82.85	80.80	0	1,578	0.00%
2022/08/18	0	0.00	1	76.70	76.60	-1	1,507	-0.07%
2022/08/16	0	0.00	2	76.50	76.10	-2	1,520	-0.13%
2022/08/11	1	73.60	0	0.00	73.50	1	1,545	0.06%
2022/07/29	0	0.00	1	72.30	72.10	-1	1,696	-0.06%
2022/07/28	0	0.00	0	70.90	70.50	0	1,747	0.00%
2022/07/27	3	68.87	0	0.00	70.90	3	1,751	0.17%
2022/07/26	1	73.50	0	0.00	73.70	1	1,710	0.06%
2022/07/20	0	0.00	1	75.50	76.40	-1	1,792	-0.06%
2022/07/19	0	0.00	1	74.30	74.40	-1	1,796	-0.06%
2022/07/12	1	68.40	0	0.00	68.60	1	1,825	0.05%
2022/07/08	1	69.90	0	0.00	72.30	1	1,823	0.05%
2022/07/06	0	0.00	1	67.30	66.10	-1	1,824	-0.05%
2022/07/01	1	82.00	0	0.00	77.10	1	1,816	0.06%
2022/06/29	0	0.00	1	84.90	84.60	-1	1,799	-0.06%
2022/06/21	1	82.10	0	0.00	83.20	1	1,825	0.05%
2022/06/17	0	0.00	0	83.20	82.60	0	1,799	0.00%
2022/06/16	0	0.00	4	87.40	86.20	-4	1,825	-0.22%
2022/06/15	1	88.20	1	90.50	91.00	0	1,818	0.00%
2022/06/10	0	0.00	0	93.30	93.40	0	1,872	0.00%
2022/06/06	5	95.74	7	96.93	96.70	-2	1,972	-0.10%
2022/06/02	2	94.80	1	94.00	94.10	1	1,939	0.05%
2022/06/01	3	95.23	1	95.90	95.40	2	1,958	0.10%
2022/05/31	19	93.13	20	93.54	94.40	-1	1,934	-0.05%
2022/05/30	3	89.23	1	90.10	90.10	2	1,943	0.10%
2022/05/27	0	0.00	1	85.10	88.20	-1	1,926	-0.05%
2022/05/26	2	85.15	2	84.65	84.10	0	1,914	0.00%
2022/05/25	1	84.90	2	84.15	84.90	-1	1,933	-0.05%
2022/05/24	1	85.70	0	0.00	83.60	1	1,972	0.05%
2022/05/20	0	0.00	0	87.30	87.80	0	1,996	0.00%
2022/05/19	2	86.05	2	85.80	88.00	0	1,989	0.00%
2022/05/18	1	89.60	0	87.90	88.00	1	2,001	0.05%
2022/05/17	0	0.00	1	85.50	88.80	-1	1,971	-0.05%
2022/05/11	2	82.25	2	83.30	83.40	0	2,082	0.00%
2022/05/09	1	80.90	1	80.20	80.00	0	2,170	0.00%
2022/05/06	39	81.89	1	82.30	82.10	38	2,175	1.75%
2022/05/05	2	84.05	1	83.90	85.30	1	2,191	0.05%
2022/04/29	2	85.90	4	83.98	84.00	-2	2,152	-0.09%
2022/04/28	0	0.00	0	84.10	83.90	0	2,166	0.00%
2022/04/27	3	84.60	1	84.20	83.10	2	2,167	0.09%
2022/04/26	2	90.10	1	90.10	89.80	1	2,145	0.05%
2022/04/22	0	0.00	1	93.30	94.00	-1	2,131	-0.05%
2022/04/21	2	91.70	2	92.60	92.90	0	2,136	0.00%
2022/04/19	0	0.00	0	92.90	91.40	0	2,299	0.00%
2022/04/18	1	92.70	0	92.03	91.50	1	2,333	0.04%
2022/04/15	0	0.00	1	94.70	94.40	-1	2,345	-0.04%
2022/04/11	0	97.70	0	0.00	95.00	0	2,500	0.00%
2022/04/08	1	95.40	0	0.00	97.60	1	2,513	0.04%
2022/04/07	1	95.40	1	95.60	95.70	0	2,509	0.00%
2022/04/06	0	0.00	36	98.93	98.40	-36	2,477	-1.45%
2022/04/01	5	98.90	4	98.75	98.80	1	2,510	0.04%
2022/03/30	3	102.67	3	101.50	101.50	0	2,521	0.00%
2022/03/28	2	101.50	2	101.50	101.50	0	2,593	0.00%
2022/03/25	3	102.50	3	103.00	103.00	0	2,609	0.00%
2022/03/23	1	102.50	1	102.00	101.50	0	2,726	0.00%
2022/03/21	1	101.50	1	102.00	101.50	0	2,741	0.00%
2022/03/18	0	0.00	2	101.00	102.50	-2	2,723	-0.07%
2022/03/17	1	99.50	0	0.00	101.50	1	2,748	0.04%
2022/03/16	0	0.00	7	95.44	98.00	-7	2,722	-0.26%
2022/03/15	3	95.40	0	0.00	93.50	3	2,697	0.11%
2022/03/14	0	0.00	1	99.00	97.70	-1	2,684	-0.04%
2022/03/11	2	99.00	1	98.10	98.20	1	2,642	0.04%
2022/03/10	39	103.47	3	103.67	103.00	36	2,574	1.40%
2022/03/09	1	100.50	0	0.00	100.50	1	2,586	0.04%
2022/03/08	4	101.25	3	100.00	99.60	1	2,604	0.04%
2022/03/07	2	101.00	2	101.25	101.50	0	2,589	0.00%
2022/03/04	2	107.25	0	0.00	106.00	2	2,595	0.08%
2022/03/03	0	0.00	1	111.00	110.00	-1	2,628	-0.04%
2022/03/01	0	0.00	3	105.50	106.50	-3	2,633	-0.11%
2022/02/25	4	103.00	3	101.50	101.50	1	2,676	0.04%
2022/02/24	0	0.00	31	105.16	101.00	-31	2,723	-1.14%
2022/02/22	10	107.00	10	107.00	104.50	0	2,759	0.00%
2022/02/18	1	109.50	0	0.00	110.00	1	2,858	0.03%
2022/02/17	1	109.50	3	111.83	111.50	-2	2,913	-0.07%
2022/02/16	5	109.60	3	109.00	109.00	2	2,929	0.07%
2022/02/15	0	0.00	1	108.00	107.50	-1	2,937	-0.03%
2022/02/14	2	109.25	0	0.00	108.50	2	2,902	0.07%
2022/02/10	0	0.00	1	115.00	118.00	-1	2,850	-0.04%
2022/02/09	2	112.75	2	112.50	114.50	0	2,845	0.00%
2022/01/25	1	118.50	0	0.00	116.50	1	2,991	0.03%
2022/01/24	2	118.50	3	115.83	118.50	-1	3,051	-0.03%
2022/01/21	0	0.00	1	120.00	117.00	-1	3,215	-0.03%
2022/01/20	1	121.50	2	120.00	121.50	-1	3,291	-0.03%
2022/01/19	2	120.00	1	122.50	119.50	1	3,567	0.03%
2022/01/18	1	123.00	0	0.00	122.00	1	3,646	0.03%
2022/01/17	2	122.75	3	123.83	124.50	-1	3,659	-0.03%
2022/01/12	4	124.00	0	0.00	119.00	4	3,707	0.11%
2022/01/11	0.1	128.00	0	0.00	125.50	0.1	3,610	0.00%
2022/01/10	0	0.00	2	127.50	130.50	-2	3,587	-0.06%
2022/01/07	4	130.50	0	0.00	130.50	4	3,580	0.11%
2022/01/06	2	136.00	2	135.75	136.00	0	3,506	0.00%
2022/01/05	1	140.50	2	140.25	138.50	-1	3,510	-0.03%
2022/01/04	0	0.00	1	144.50	144.50	-1	3,482	-0.03%
2022/01/03	0	0.00	2	143.25	143.50	-2	3,523	-0.06%
2021/12/28	2	144.00	2	143.00	143.00	0	3,672	0.00%
2021/12/23	32	140.09	1	141.50	141.00	31	3,746	0.83%
2021/12/22	0	0.00	1	139.50	139.50	-1	3,769	-0.03%
2021/12/21	0	0.00	1	136.50	137.50	-1	3,741	-0.03%
2021/12/20	0	0.00	1	135.00	133.50	-1	3,731	-0.03%
2021/12/17	6	136.58	36	137.46	137.50	-30	3,723	-0.81%
2021/12/16	0	0.00	2	142.25	142.50	-2	3,647	-0.05%
2021/12/15	2	139.75	0	0.00	140.00	2	3,687	0.05%
2021/12/14	1	139.50	0	0.00	139.50	1	3,746	0.03%
2021/12/08	3	146.67	3	145.50	145.00	0	4,087	0.00%
2021/12/07	0.1	146.00	0	0.00	146.00	0.1	4,097	0.00%
2021/12/06	0	0.00	1	145.50	144.00	-1	4,114	-0.02%
2021/12/03	1	146.00	2	145.00	146.00	-1	4,183	-0.02%
2021/12/02	0	0.00	1	146.50	146.00	-1	4,229	-0.02%
2021/12/01	2	145.75	2	146.00	146.50	0	4,262	0.00%
2021/11/30	2	149.50	1	151.00	147.00	1	4,382	0.02%
2021/11/29	2	145.75	4	146.88	147.00	-2	4,439	-0.05%
2021/11/26	2	145.00	0	0.00	145.00	2	4,498	0.04%
2021/11/24	1	148.50	0	0.00	149.00	1	4,490	0.02%
2021/11/23	4	153.63	1	152.00	151.00	3	4,467	0.07%
2021/11/22	4	157.13	5	156.30	156.00	-1	4,482	-0.02%
2021/11/19	2	158.00	2	158.25	156.00	0	4,636	0.00%
2021/11/18	1	156.00	0	0.00	156.00	1	4,675	0.02%
2021/11/17	1	155.00	2	156.25	157.50	-1	4,698	-0.02%
2021/11/16	1	154.00	0	0.00	154.50	1	4,643	0.02%
2021/11/15	1	151.50	0	0.00	151.50	1	4,594	0.02%
2021/11/12	0	0.00	1	153.50	152.50	-1	4,614	-0.02%
2021/11/11	0	0.00	1	151.00	150.00	-1	4,616	-0.02%
2021/11/10	0	0.00	2	151.00	151.50	-2	4,664	-0.04%
2021/11/09	3	148.50	2	148.50	148.50	1	4,682	0.02%
2021/11/08	12	151.63	10	149.00	149.00	2	4,654	0.04%
2021/11/05	1	150.00	3	148.50	152.00	-2	4,661	-0.04%
2021/11/04	0	0.00	1	150.00	150.00	-1	4,693	-0.02%
2021/11/03	1	155.00	1	160.00	155.00	0	4,630	0.00%
2021/11/02	2	154.25	10	154.30	154.00	-8	4,621	-0.17%
2021/11/01	2	159.00	0	0.00	161.00	2	4,584	0.04%
2021/10/29	28	163.55	14	160.86	159.50	14	4,642	0.30%
2021/10/28	0	0.00	2	159.00	158.50	-2	4,492	-0.04%
2021/10/27	7	157.21	7	157.93	161.50	0	4,457	0.00%
2021/10/22	1	137.00	1	139.00	140.00	0	4,315	0.00%
2021/10/15	2	140.50	3	139.50	140.00	-1	4,962	-0.02%
2021/10/14	4	136.00	5	134.30	136.00	-1	5,063	-0.02%
2021/10/13	1	136.00	10	133.50	133.50	-9	5,126	-0.18%
2021/10/12	1	135.50	2	138.00	136.50	-1	5,191	-0.02%
2021/10/08	12	141.50	10	142.00	142.00	2	5,281	0.04%
2021/10/07	0	0.00	3.2	140.97	141.50	-3.2	5,378	-0.06%
2021/10/06	12.2	137.98	3	137.67	137.50	9.2	5,607	0.16%
2021/10/05	9	134.11	11	134.50	138.50	-2	5,874	-0.03%
2021/10/04	2	136.25	1	138.00	132.00	1	6,024	0.02%
2021/10/01	2	136.00	2	137.50	136.50	0	6,243	0.00%
2021/09/30	2	143.50	4	141.50	143.50	-2	6,511	-0.03%
2021/09/29	1	141.00	0	0.00	140.50	1	6,543	0.02%
2021/09/27	1	150.50	1	152.00	149.50	0	6,785	0.00%
2021/09/23	2	150.00	1	149.00	150.00	1	6,992	0.01%
2021/09/22	3	150.83	3	150.67	149.50	0	7,012	0.00%
2021/09/17	2	150.00	3.1	147.56	150.50	-1.1	7,006	-0.02%
2021/09/16	4.1	145.13	4	146.88	144.50	0.1	7,056	0.00%
2021/09/15	6	151.83	2	154.75	150.00	4	7,098	0.06%
2021/09/14	1	156.50	2	159.25	159.50	-1	7,042	-0.01%
2021/09/13	1	156.50	0	0.00	157.00	1	7,067	0.01%
2021/09/10	1	162.50	0	0.00	163.50	1	7,043	0.01%
2021/09/09	1	164.00	1	165.50	165.00	0	7,066	0.00%
2021/09/08	2	165.50	2	165.25	164.00	0	7,095	0.00%
2021/09/07	1	165.50	0	0.00	165.00	1	7,193	0.01%
2021/09/06	6	172.33	11	171.32	172.00	-5	7,207	-0.07%
2021/09/03	17	176.59	6	174.25	174.00	11	7,311	0.15%
2021/09/02	3	176.00	3	176.17	175.00	0	7,603	0.00%
2021/09/01	10	172.35	13	173.96	175.00	-3	7,580	-0.04%
2021/08/31	2	166.50	2	167.50	168.50	0	7,481	0.00%
2021/08/30	6	166.42	5	166.50	166.00	1	7,499	0.01%
2021/08/27	1	168.50	0.2	171.00	170.50	0.8	7,502	0.01%
2021/08/26	1.2	170.20	1.1	172.64	170.50	0.1	7,514	0.00%
2021/08/25	15	165.10	17	169.88	170.00	-2	7,537	-0.03%
2021/08/24	1	161.00	1	159.50	162.00	0	7,398	0.00%
2021/08/23	0	0.00	1	152.50	155.00	-1	7,405	-0.01%
2021/08/17	0	0.00	1	146.00	145.50	-1	7,965	-0.01%
2021/08/16	0	0.00	2	140.25	147.50	-2	7,970	-0.03%
2021/08/13	3.1	149.99	1	147.00	145.00	2.1	7,943	0.03%
2021/08/11	2	155.00	2	152.00	152.00	0	8,010	0.00%
2021/08/10	21	154.98	19	155.05	154.00	2	8,085	0.02%
2021/08/09	1	160.00	1	162.50	158.50	0	8,142	0.00%
2021/08/05	3	163.83	0	0.00	163.50	3	8,291	0.04%
2021/08/04	0.1	165.50	0	0.00	165.50	0.1	8,341	0.00%
2021/08/02	2	162.50	1	161.50	161.50	1	8,306	0.01%
2021/07/30	10	166.45	13	168.12	164.00	-3	8,322	-0.04%
2021/07/29	2	167.00	1	163.00	167.00	1	8,323	0.01%
2021/07/28	4	166.00	3	162.33	165.00	1	8,391	0.01%
2021/07/27	10	176.00	10	171.00	169.50	0	8,463	0.00%
2021/07/26	1	176.00	5	178.70	177.50	-4	8,524	-0.05%
2021/07/23	20	181.93	17	177.18	176.00	3	8,542	0.04%
2021/07/22	14	188.00	4	183.88	183.50	10	8,500	0.12%
2021/07/21	2	181.00	5.6	182.70	187.50	-3.6	8,323	-0.04%
2021/07/20	4	179.13	3	177.83	173.50	1	8,132	0.01%
2021/07/19	3	178.33	4	181.38	181.00	-1	8,090	-0.01%
2021/07/15	33	189.89	3	189.00	186.00	30	8,031	0.37%
2021/07/14	8.6	185.63	6	185.50	187.00	2.6	7,974	0.03%
2021/07/13	7	192.21	28	190.55	181.50	-21	7,875	-0.27%
2021/07/12	7	184.79	14	183.96	187.00	-7	7,644	-0.09%
2021/07/09	10	172.65	9	173.56	171.00	1	7,354	0.01%
2021/07/08	12	169.92	11	170.59	170.00	1	7,228	0.01%
2021/07/07	6	165.67	9	166.50	167.50	-3	7,034	-0.04%
2021/07/06	2	161.75	0	0.00	160.50	2	6,822	0.03%
2021/07/05	4	162.25	2	161.00	161.50	2	6,856	0.03%
2021/07/02	1	160.50	8	156.56	160.50	-7	6,846	-0.10%
2021/07/01	2	155.25	0	0.00	150.00	2	6,993	0.03%
2021/06/30	2	155.50	2	161.00	155.50	0	6,981	0.00%
2021/06/29	0	0.00	2	156.00	154.00	-2	6,883	-0.03%
2021/06/28	2	157.50	5	154.00	156.50	-3	6,977	-0.04%
2021/06/24	7	157.21	9	155.17	155.50	-2	6,906	-0.03%
2021/06/23	2	151.75	3	152.00	152.00	-1	6,737	-0.01%
2021/06/22	1	152.50	1	150.50	148.50	0	6,674	0.00%
2021/06/21	1	150.50	2	149.00	149.50	-1	6,650	-0.02%
2021/06/18	0	0.00	1	150.50	149.00	-1	6,656	-0.02%
2021/06/17	1	149.50	1	146.50	151.00	0	6,696	0.00%
2021/06/16	8	154.69	7	147.57	148.50	1	6,684	0.01%
2021/06/15	1	150.00	3	150.67	151.00	-2	6,544	-0.03%
2021/06/11	5	150.20	6	150.17	147.00	-1	6,582	-0.02%
2021/06/10	40	145.38	44	146.58	147.00	-4	6,566	-0.06%
2021/06/09	0	0.00	1	141.00	141.00	-1	6,218	-0.02%
2021/06/08	0	0.00	1	138.50	138.00	-1	6,244	-0.02%
2021/06/07	1	136.50	0	0.00	138.50	1	6,302	0.02%
2021/06/04	3	138.67	3	138.50	140.00	0	6,304	0.00%
2021/06/02	3	138.00	1	137.00	136.00	2	6,376	0.03%
2021/06/01	3	142.83	1	143.00	143.00	2	6,310	0.03%
2021/05/28	2	140.00	2	140.50	141.50	0	6,278	0.00%
2021/05/27	8	139.50	8	138.69	138.00	0	6,266	0.00%
2021/05/26	13	136.58	10	137.15	135.50	3	6,186	0.05%
2021/05/25	2	131.50	14	133.11	135.00	-12	5,925	-0.20%
2021/05/24	0	0.00	3	122.83	123.00	-3	5,848	-0.05%
2021/05/21	2	119.00	2	121.25	122.00	0	5,878	0.00%
2021/05/20	6	120.67	6	119.42	117.00	0	5,981	0.00%
2021/05/19	9	120.56	8	120.50	121.50	1	6,021	0.02%
2021/05/18	13	119.65	15	121.20	123.00	-2	6,011	-0.03%
2021/05/17	4	114.13	7.1	114.70	117.00	-3.1	6,035	-0.05%
2021/05/14	41	121.18	13	117.92	116.00	28	6,001	0.47%
2021/05/13	9	114.50	7	115.71	121.50	2	6,052	0.03%
2021/05/12	8	112.25	8	111.88	113.00	0	6,237	0.00%
2021/05/11	5	122.30	1	119.00	119.00	4	6,303	0.06%
2021/05/10	3	130.17	0	0.00	129.50	3	6,376	0.05%
2021/05/07	3	131.67	15	129.57	134.50	-12	6,490	-0.18%
2021/05/06	10	125.60	1	129.00	124.00	9	6,531	0.14%
2021/05/05	8	130.00	5	132.40	127.00	3	6,646	0.05%
2021/05/04	7	130.07	3	132.33	129.00	4	6,867	0.06%
2021/05/03	4	144.38	3	146.33	141.50	1	7,454	0.01%
2021/04/29	0	0.00	1	156.00	156.00	-1	7,692	-0.01%
2021/04/28	1	160.50	1	159.00	158.00	0	7,845	0.00%
2021/04/27	1	156.50	1	157.00	159.00	0	7,982	0.00%
2021/04/26	1	151.50	2	152.25	152.00	-1	8,109	-0.01%
2021/04/23	2	151.75	0	0.00	152.00	2	8,168	0.02%
2021/04/22	0	0.00	28	148.50	148.50	-28	8,232	-0.34%
2021/04/21	0	0.00	7	156.00	156.00	-7	8,435	-0.08%
2021/04/20	11	158.73	10	156.50	159.00	1	8,825	0.01%
2021/04/19	0	0.00	2	156.25	158.00	-2	9,012	-0.02%
2021/04/16	2	153.75	1	153.50	152.50	1	9,471	0.01%
2021/04/14	0	0.00	1	153.50	155.00	-1	9,509	-0.01%
2021/04/13	18	160.64	11	162.68	158.50	7	9,638	0.07%
2021/04/12	8	166.94	6	165.50	163.00	2	9,678	0.02%
2021/04/09	2	168.25	4	167.25	164.00	-2	9,762	-0.02%
2021/04/08	4	171.00	3	169.17	166.50	1	9,878	0.01%
2021/04/07	25	162.42	7	167.79	165.50	18	9,876	0.18%
2021/04/01	3.1	156.61	10	154.85	153.00	-6.9	10,358	-0.07%
2021/03/31	24	153.60	24	154.83	156.00	0	10,433	0.00%
2021/03/30	1	149.00	0	0.00	149.00	1	10,451	0.01%
2021/03/29	1	146.50	0	0.00	147.50	1	10,529	0.01%
2021/03/25	10	141.00	10	140.00	141.00	0	10,589	0.00%
2021/03/22	2	140.75	0	0.00	141.00	2	10,744	0.02%
2021/03/19	2	146.00	0	0.00	144.50	2	10,707	0.02%
2021/03/18	10	148.00	10	148.00	148.00	0	10,725	0.00%
2021/03/17	1	148.00	2	149.25	146.00	-1	10,821	-0.01%
2021/03/16	11	147.55	8	147.25	146.50	3	10,811	0.03%
2021/03/15	12	147.71	10	149.00	147.50	2	10,953	0.02%
2021/03/12	3	151.17	2	154.75	152.00	1	10,983	0.01%
2021/03/11	3	149.50	0	0.00	150.50	3	11,073	0.03%
2021/03/10	7	148.86	1	149.50	148.00	6	11,186	0.05%
2021/03/09	3	145.17	9	147.17	149.50	-6	11,559	-0.05%
2021/03/08	12	155.83	5	152.50	152.50	7	12,197	0.06%
2021/03/05	1	155.00	1	157.50	156.50	0	12,262	0.00%
2021/03/02	2	163.50	3	161.67	161.00	-1	12,817	-0.01%
2021/02/26	3	160.83	0	0.00	159.50	3	12,899	0.02%
2021/02/25	3	167.00	5	168.30	166.00	-2	12,939	-0.02%
2021/02/24	6	169.25	4	171.38	166.50	2	13,244	0.02%
2021/02/22	0	0.00	3	170.00	171.00	-3	13,582	-0.02%
2021/02/19	2	167.00	3	166.33	167.00	-1	13,916	-0.01%
2021/02/17	5	164.80	2	165.00	164.50	3	15,466	0.02%
2021/02/05	5	158.80	24	156.50	156.00	-19	15,559	-0.12%
2021/02/04	3	157.33	3	157.67	159.50	0	15,583	0.00%
2021/02/03	21	171.98	8	164.94	163.00	13	15,439	0.08%
2021/02/02	12	160.79	3	160.83	168.00	9	15,199	0.06%
2021/02/01	5	152.70	6	153.58	155.50	-1	15,066	-0.01%
2021/01/29	2	159.00	3	157.67	155.00	-1	14,987	-0.01%
2021/01/28	6	162.67	6	161.00	160.00	0	14,856	0.00%
2021/01/27	1	167.50	1	167.50	166.50	0	14,893	0.00%
2021/01/26	18	168.47	11	167.55	163.00	7	14,728	0.05%
2021/01/25	50	170.66	57	170.81	167.00	-7	14,401	-0.05%
2021/01/22	5	158.00	5	161.70	166.00	0	13,660	0.00%
2021/01/21	4	152.50	6	151.33	151.00	-2	13,328	-0.02%
2021/01/20	5	148.80	5	147.40	146.50	0	13,151	0.00%
2021/01/19	15	149.80	17	149.62	150.00	-2	12,974	-0.02%
2021/01/18	7	139.86	11	141.41	142.50	-4	12,790	-0.03%
2021/01/15	3	145.33	8	143.06	142.50	-5	12,768	-0.04%
2021/01/14	3	150.50	9	148.39	146.00	-6	12,692	-0.05%
2021/01/13	16	146.00	7	146.64	149.00	9	12,473	0.07%
2021/01/12	9	143.17	11	140.45	140.00	-2	12,074	-0.02%
2021/01/11	8	143.31	11	143.45	144.50	-3	11,881	-0.03%
2021/01/08	2	132.50	0	0.00	134.00	2	11,457	0.02%
2021/01/07	15	133.73	12	132.67	132.50	3	11,486	0.03%
2021/01/06	9	138.44	8	134.19	133.50	1	11,728	0.01%
2021/01/05	6	137.83	11	138.36	138.50	-5	11,645	-0.04%
2021/01/04	13	135.77	11	137.00	138.50	2	11,776	0.02%
2020/12/31	9	138.39	4	138.00	135.00	5	11,690	0.04%
2020/12/30	2	137.75	5	138.30	137.00	-3	11,732	-0.03%
2020/12/29	6	136.58	7	137.86	136.50	-1	11,841	-0.01%
2020/12/28	17	138.21	50	136.68	138.00	-33	11,835	-0.28%
2020/12/25	2	129.50	1	130.00	131.00	1	11,339	0.01%
2020/12/24	3	130.50	1	129.50	127.00	2	11,406	0.02%
2020/12/23	0	0.00	3	126.33	128.00	-3	11,591	-0.03%
2020/12/22	1	121.50	1	125.00	122.00	0	11,699	0.00%
2020/12/21	3	120.83	4	123.25	126.00	-1	11,830	-0.01%
2020/12/18	9	124.94	9	123.94	123.00	0	11,962	0.00%
2020/12/17	2	124.50	3	124.50	125.50	-1	12,014	-0.01%
2020/12/16	4	123.50	4	123.75	123.50	0	12,000	0.00%
2020/12/15	4	119.38	3	119.67	119.00	1	12,041	0.01%
2020/12/14	2	120.75	0	0.00	121.00	2	12,254	0.02%
2020/12/11	5	121.80	6	121.67	121.50	-1	12,564	-0.01%
2020/12/10	8	125.06	2	124.75	125.00	6	12,969	0.05%
2020/12/09	7	128.64	18	128.47	128.50	-11	13,476	-0.08%
2020/12/08	1	124.00	0	0.00	124.50	1	13,588	0.01%
2020/12/07	32	123.66	16	123.88	123.00	16	13,556	0.12%
2020/12/04	8	127.81	3	129.50	129.00	5	13,392	0.04%
2020/12/03	31	131.11	15	131.50	128.00	16	13,218	0.12%
2020/12/02	16	130.41	45	132.64	131.00	-29	12,834	-0.23%
2020/12/01	9	120.67	6	121.17	123.50	3	12,089	0.02%
2020/11/30	5	123.10	1	123.00	121.50	4	12,080	0.03%
2020/11/27	34	122.49	4	123.50	122.00	30	11,996	0.25%
2020/11/26	9	124.83	42	124.88	124.50	-33	11,870	-0.28%
2020/11/25	7	120.00	5	121.00	117.00	2	11,431	0.02%
2020/11/24	38	121.97	3	120.67	120.50	35	11,304	0.31%
2020/11/23	4	125.50	5	123.10	122.00	-1	11,216	-0.01%
2020/11/20	8	123.88	10	122.75	126.00	-2	10,951	-0.02%
2020/11/19	3	122.83	5	121.40	121.00	-2	10,676	-0.02%
2020/11/18	40	121.09	38	119.74	121.50	2	10,487	0.02%
2020/11/17	55	122.97	63	121.84	118.50	-8	10,075	-0.08%
2020/11/16	15	115.37	18	116.33	119.00	-3	9,131	-0.03%
2020/11/13	8	107.13	3	106.67	108.50	5	8,563	0.06%
2020/11/12	0	0.00	1	104.00	104.50	-1	8,433	-0.01%
2020/11/11	0	0.00	1	102.00	102.50	-1	8,359	-0.01%
2020/11/10	1	102.50	10	100.50	100.50	-9	8,369	-0.11%
2020/11/09	1	103.50	11	104.00	104.00	-10	8,364	-0.12%
2020/11/06	1	103.00	2	104.25	103.00	-1	8,358	-0.01%
2020/11/05	0	0.00	1	102.00	103.00	-1	8,347	-0.01%
2020/11/04	13	104.19	3	103.17	102.50	10	8,368	0.12%
2020/11/03	11	100.50	0	0.00	100.50	11	8,487	0.13%
2020/10/30	0	0.00	1	101.00	98.50	-1	8,509	-0.01%
2020/10/29	1	100.50	2	99.80	100.50	-1	8,513	-0.01%
2020/10/28	2	102.75	0	0.00	102.00	2	8,516	0.02%
2020/10/27	5	100.90	7	102.14	104.50	-2	8,513	-0.02%
2020/10/26	5	102.90	1	105.00	102.00	4	8,498	0.05%
2020/10/23	4	103.75	2	103.50	104.00	2	8,564	0.02%
2020/10/21	2	103.25	1	104.50	102.50	1	8,582	0.01%
2020/10/16	2	104.00	3	101.67	101.00	-1	8,639	-0.01%
2020/10/15	11	103.05	13	103.62	103.50	-2	8,629	-0.02%
2020/10/14	12	108.54	9	108.33	105.00	3	8,754	0.03%
2020/10/13	0	0.00	2	105.50	106.00	-2	8,527	-0.02%
2020/10/12	5	104.80	7	104.00	106.00	-2	8,498	-0.02%
2020/10/08	3	102.33	3	101.67	101.00	0	8,424	0.00%
2020/10/07	11	105.59	9	105.39	102.50	2	8,470	0.02%
2020/10/06	3	105.00	3	104.00	104.50	0	8,478	0.00%
2020/10/05	3	102.50	1	102.50	103.50	2	8,798	0.02%
2020/09/30	1	100.00	1	101.50	101.50	0	9,160	0.00%
2020/09/29	9	100.61	9	100.09	101.00	0	9,258	0.00%
2020/09/28	5	98.74	8	99.26	102.00	-3	9,259	-0.03%
2020/09/25	1	95.50	47	96.86	94.60	-46	9,281	-0.50%
2020/09/24	26	99.62	6	97.80	97.10	20	9,450	0.21%
2020/09/23	31	100.41	5	100.28	102.00	26	9,534	0.27%
2020/09/22	2	97.45	2	97.75	98.00	0	9,348	0.00%
2020/09/21	2	99.00	1	100.50	97.40	1	9,295	0.01%
2020/09/18	2	98.85	3	99.37	98.60	-1	9,229	-0.01%
2020/09/17	5	101.70	3	101.67	100.00	2	9,114	0.02%
2020/09/16	14	100.70	16	100.98	100.00	-2	8,922	-0.02%
2020/09/15	13	99.91	12	100.58	102.00	1	8,637	0.01%
2020/09/14	15	99.20	12	99.31	96.70	3	8,137	0.04%
2020/09/11	27	93.15	34	92.67	95.30	-7	7,562	-0.09%
2020/09/10	3	89.57	3	89.63	89.20	0	7,233	0.00%
2020/09/09	1	86.90	1	87.40	89.00	0	7,201	0.00%
2020/09/08	2	87.60	2	88.05	88.20	0	7,241	0.00%
2020/09/07	3	88.50	1	88.90	87.40	2	7,315	0.03%
2020/09/04	2	86.30	2	86.90	87.40	0	7,363	0.00%
2020/09/03	12	89.75	4	89.00	88.00	8	7,371	0.11%
2020/09/02	0	0.00	1	86.40	87.30	-1	7,348	-0.01%
2020/08/31	1	86.70	2	87.10	86.30	-1	7,492	-0.01%
2020/08/28	1	86.50	1	87.10	87.20	0	7,879	0.00%
2020/08/27	2	88.05	0	0.00	88.10	2	7,968	0.03%
2020/08/26	2	88.40	2	89.00	89.50	0	8,010	0.00%
2020/08/25	0	0.00	1	85.40	85.00	-1	7,989	-0.01%
2020/08/21	2	82.75	1	82.80	84.50	1	8,076	0.01%
2020/08/20	4	83.58	7	82.90	81.50	-3	8,083	-0.04%
2020/08/19	3	89.10	2	88.30	86.20	1	8,041	0.01%
2020/08/18	2	90.80	1	88.70	88.80	1	8,071	0.01%
2020/08/13	1	93.90	0	0.00	91.60	1	8,157	0.01%
2020/08/12	0	0.00	0	94.00	93.10	0	8,303	0.00%
2020/08/10	3	98.80	3	97.83	96.10	0	8,378	0.00%
2020/08/07	3	100.03	5	100.90	98.50	-2	8,401	-0.02%
2020/08/05	1	98.00	3	97.87	97.50	-2	8,329	-0.02%
2020/08/04	1	96.30	0	0.00	96.60	1	8,709	0.01%
2020/08/03	1	96.20	3	97.50	96.10	-2	9,128	-0.02%
2020/07/31	12	95.34	10	94.92	97.20	2	9,216	0.02%
2020/07/30	2	94.05	0	0.00	94.50	2	9,312	0.02%
2020/07/29	1	93.00	0	0.00	93.80	1	9,369	0.01%
2020/07/28	1	94.00	4	93.48	91.90	-3	9,396	-0.03%
2020/07/27	1	96.80	1	96.00	95.90	0	9,428	0.00%
2020/07/24	0	0.00	2	99.00	96.10	-2	9,679	-0.02%
2020/07/22	5.4	98.88	7	98.96	99.10	-1.6	9,783	-0.02%
2020/07/21	8	97.21	9	97.12	97.70	-1	9,763	-0.01%
2020/07/20	2	96.15	22	94.89	95.40	-20	9,771	-0.20%
2020/07/17	33	99.16	11	98.79	97.20	22	9,794	0.22%
2020/07/16	2	96.35	3	96.80	96.30	-1	9,711	-0.01%
2020/07/15	5	98.22	5	98.92	96.00	0	9,738	0.00%
2020/07/14	3	100.20	4	99.20	97.70	-1	9,932	-0.01%
2020/07/13	1	101.50	2	102.50	102.00	-1	9,837	-0.01%
2020/07/10	6	101.92	5	102.30	101.00	1	9,772	0.01%
2020/07/09	893	110.54	899	107.91	107.00	-6	9,605	-0.06%	大買/大賣/
2020/07/08	21	106.71	9	105.39	110.50	12	9,125	0.13%
2020/07/07	5	102.30	4	101.13	101.00	1	8,593	0.01%
2020/07/06	25	100.68	24	100.31	101.00	1	8,494	0.01%
2020/07/03	24	101.07	17	98.86	98.20	7	8,424	0.08%
2020/07/02	24	98.71	28	98.73	99.10	-4	8,282	-0.05%
2020/07/01	3	95.10	3	94.60	95.60	0	7,965	0.00%
2020/06/30	3	90.27	1	90.40	90.50	2	7,750	0.03%
2020/06/29	0	0.00	1	90.30	90.60	-1	7,847	-0.01%
2020/06/22	0	0.00	1	93.60	93.40	-1	8,226	-0.01%
2020/06/19	5	94.04	7	93.94	93.40	-2	8,300	-0.02%
2020/06/18	3	92.97	3	93.43	93.10	0	8,361	0.00%
2020/06/16	0	0.00	4	92.43	93.30	-4	8,585	-0.05%
2020/06/15	1	91.20	10	90.28	89.90	-9	8,755	-0.10%
2020/06/12	7	89.06	5	89.54	91.40	2	8,897	0.02%
2020/06/11	0	0.00	1	93.50	90.10	-1	9,037	-0.01%
2020/06/10	3	94.67	5	94.68	94.50	-2	9,128	-0.02%
2020/06/09	4	93.40	5	93.56	93.70	-1	9,272	-0.01%
2020/06/08	3	94.33	2	94.35	93.00	1	9,412	0.01%
2020/06/05	3	93.90	4	94.05	94.00	-1	9,435	-0.01%
2020/06/04	4	93.88	3	94.50	93.50	1	9,492	0.01%
2020/06/03	28	95.82	34	95.94	93.70	-6	9,494	-0.06%
2020/06/02	1	93.70	0	0.00	91.10	1	9,284	0.01%
2020/06/01	4	91.78	4	91.70	91.90	0	9,379	0.00%
2020/05/29	2	88.75	1	90.80	90.80	1	9,702	0.01%
2020/05/28	0	0.00	1	88.50	87.80	-1	9,720	-0.01%
2020/05/27	6	89.57	5	89.40	88.80	1	9,788	0.01%
2020/05/26	0	0.00	2	88.85	88.50	-2	9,806	-0.02%
2020/05/21	2	87.70	1	87.30	88.80	1	9,752	0.01%
2020/05/20	6	85.88	7	85.17	85.30	-1	9,695	-0.01%
2020/05/19	1	86.10	0	0.00	86.70	1	9,667	0.01%
2020/05/18	3	87.77	3	87.90	85.80	0	9,616	0.00%
2020/05/15	2	91.00	3	90.70	91.10	-1	9,483	-0.01%
2020/05/14	4	93.97	1	93.50	92.30	3	9,493	0.03%
2020/05/13	2	94.35	3	94.17	95.30	-1	9,489	-0.01%
2020/05/12	5	94.70	8	93.95	93.40	-3	9,548	-0.03%
2020/05/11	51	98.33	48	99.26	97.50	3	9,540	0.03%
2020/05/08	13	94.58	23	94.61	96.10	-10	9,189	-0.11%
2020/05/07	7	90.96	9	91.02	91.40	-2	8,821	-0.02%
2020/05/06	22	90.05	22	89.49	89.00	0	8,781	0.00%
2020/05/05	4	89.45	2	89.50	88.50	2	8,759	0.02%
2020/05/04	5	88.78	4	89.03	88.50	1	9,065	0.01%
2020/04/30	15	91.29	16	92.82	90.60	-1	9,148	-0.01%
2020/04/29	25	92.83	12	92.69	91.50	13	9,139	0.14%
2020/04/28	10	89.45	13	89.59	89.80	-3	8,958	-0.03%
2020/04/27	9	88.63	6	88.93	88.70	3	9,014	0.03%
2020/04/24	6	87.13	7	87.54	87.60	-1	8,918	-0.01%
2020/04/23	9	88.51	5	88.14	87.00	4	8,920	0.04%
2020/04/22	8	85.43	11	85.60	87.50	-3	8,959	-0.03%
2020/04/21	21	87.19	17	87.14	86.10	4	8,978	0.04%
2020/04/20	13	86.83	12	87.13	87.90	1	9,018	0.01%
2020/04/17	9	90.16	9	91.04	88.10	0	8,971	0.00%
2020/04/16	8	87.59	8	87.91	87.80	0	8,827	0.00%
2020/04/15	3	88.03	4	88.33	87.80	-1	8,853	-0.01%
2020/04/14	2	87.20	2	87.75	88.00	0	9,047	0.00%
2020/04/13	2	84.40	0	0.00	85.30	2	9,083	0.02%
2020/04/10	2	86.50	0	0.00	86.20	2	9,123	0.02%
2020/04/09	10	88.16	11	88.26	86.50	-1	9,195	-0.01%
2020/04/08	3	90.17	4	90.55	89.60	-1	9,340	-0.01%
2020/04/07	1	86.50	4	86.73	87.30	-3	9,232	-0.03%
2020/04/06	2	80.75	2	80.95	81.20	0	9,085	0.00%
2020/04/01	0	0.00	1	79.30	79.50	-1	9,076	-0.01%
2020/03/31	2	79.35	2	79.15	77.90	0	9,050	0.00%
2020/03/30	1	75.80	3	75.97	78.40	-2	9,000	-0.02%
2020/03/27	7	78.33	7	78.17	75.70	0	8,991	0.00%
2020/03/26	5	73.90	2	74.30	75.70	3	8,840	0.03%
2020/03/25	2	74.60	3	74.87	75.70	-1	8,754	-0.01%
2020/03/24	2	68.20	1	68.80	69.80	1	8,674	0.01%
2020/03/23	2	62.25	1	59.50	63.80	1	8,641	0.01%
2020/03/20	2	62.70	3	62.20	63.30	-1	8,804	-0.01%
2020/03/19	1	57.60	0	0.00	57.60	1	8,700	0.01%
2020/03/18	6	69.85	4	69.90	64.00	2	8,591	0.02%
2020/03/17	2	72.30	1	76.00	70.50	1	8,513	0.01%
2020/03/13	6	79.93	6	79.72	83.50	0	8,405	0.00%
2020/03/12	5	86.18	7	87.10	87.70	-2	8,233	-0.02%
2020/03/11	3	96.43	3	95.83	92.40	0	8,168	0.00%
2020/03/10	1	91.60	1	92.80	95.90	0	8,272	0.00%
2020/03/09	22	93.16	20	94.65	92.40	2	8,457	0.02%
2020/03/06	10	99.33	9	100.00	98.60	1	8,419	0.01%
2020/03/05	10	99.60	7	99.26	99.60	3	8,434	0.04%
2020/03/04	22	98.15	18	98.72	96.80	4	8,409	0.05%
2020/03/02	3	91.30	1	90.60	94.40	2	8,804	0.02%
2020/02/27	2	95.35	3	92.00	90.00	-1	9,012	-0.01%
2020/02/25	6	96.13	7	93.57	97.80	-1	8,892	-0.01%
2020/02/24	1	96.40	1	95.90	95.00	0	8,833	0.00%
2020/02/20	0	0.00	2	99.20	97.60	-2	8,782	-0.02%
2020/02/19	1	97.00	1	97.60	97.70	0	8,733	0.00%
2020/02/18	5	98.12	4	97.53	96.50	1	8,702	0.01%
2020/02/17	5	97.80	4	97.90	97.20	1	8,639	0.01%
2020/02/14	5	100.12	4	99.88	99.90	1	8,553	0.01%
2020/02/13	10	102.85	7	100.64	100.00	3	8,543	0.04%
2020/02/12	5	102.30	5	102.10	101.00	0	8,589	0.00%
2020/02/11	18	98.79	18	99.76	99.70	0	8,629	0.00%
2020/02/10	7	96.10	4	94.70	95.40	3	8,773	0.03%
2020/02/07	1	100.50	2	99.60	97.00	-1	9,047	-0.01%
2020/02/06	20	98.96	113	100.29	100.50	-93	9,113	-1.02%	大賣/
2020/02/05	93	100.97	3	100.17	97.80	90	9,034	1.00%
2020/02/04	106	96.48	107	96.39	96.40	-1	8,705	-0.01%	大買/大賣/
2020/02/03	2	93.45	1	93.40	94.90	1	8,610	0.01%
2020/01/31	3	89.40	4	90.35	91.20	-1	8,511	-0.01%
2020/01/20	0	0.00	2	95.20	96.90	-2	8,456	-0.02%
2020/01/17	4	95.30	4	94.98	94.50	0	8,431	0.00%
2020/01/16	4	93.63	4	94.10	95.30	0	8,427	0.00%
2020/01/15	2	96.20	7	96.23	95.80	-5	8,401	-0.06%
2020/01/14	11	94.09	7	94.19	95.20	4	8,835	0.05%
2020/01/13	0	0.00	1	90.00	90.70	-1	9,053	-0.01%
2020/01/10	3	89.17	1	88.70	89.30	2	9,268	0.02%
2020/01/09	5	91.50	4	91.75	91.80	1	9,510	0.01%
2020/01/08	11	92.31	11	92.26	90.20	0	10,031	0.00%
2020/01/07	1	97.60	0	0.00	97.60	1	10,026	0.01%
2020/01/06	2	100.50	4	101.75	100.00	-2	10,400	-0.02%
2020/01/03	6	104.83	5	103.50	101.50	1	10,881	0.01%
2020/01/02	17	105.76	19	104.66	105.00	-2	11,064	-0.02%
2019/12/31	3	99.43	3	98.13	99.50	0	10,948	0.00%
2019/12/30	2	100.15	1	99.40	99.00	1	11,076	0.01%
2019/12/27	31	101.66	11	101.59	101.50	20	11,597	0.17%
2019/12/26	11	100.44	11	100.95	100.00	0	11,658	0.00%
2019/12/25	10	99.40	10	100.50	100.00	0	11,688	0.00%
2019/12/24	2	98.70	11	98.52	98.30	-9	11,747	-0.08%
2019/12/23	2	100.75	21	100.01	99.90	-19	11,804	-0.16%
2019/12/20	1	105.00	1	106.50	103.50	0	11,897	0.00%
2019/12/19	0	0.00	7	104.93	105.50	-7	12,162	-0.06%
2019/12/18	9	108.00	8	106.25	106.00	1	12,220	0.01%
2019/12/17	6	109.92	9	109.94	109.50	-3	12,325	-0.02%
2019/12/16	0	0.00	4	104.50	104.50	-4	12,218	-0.03%
2019/12/13	27	106.54	25	105.72	104.50	2	12,755	0.02%
2019/12/12	19	105.13	19	104.50	104.50	0	13,105	0.00%
2019/12/11	24	104.08	39	104.65	104.00	-15	13,238	-0.11%
2019/12/10	2	103.25	29	102.41	102.00	-27	13,436	-0.20%
2019/12/09	2	105.25	3	103.67	103.50	-1	13,574	-0.01%
2019/12/06	14	105.61	14	105.68	105.50	0	13,831	0.00%
2019/12/05	13	106.31	12	105.67	104.00	1	14,405	0.01%
2019/12/04	21	107.74	21	109.90	107.50	0	14,663	0.00%
2019/12/03	5	107.50	5	107.90	108.50	0	14,865	0.00%
2019/12/02	24	106.63	23	106.89	106.00	1	15,401	0.01%
2019/11/29	8	111.81	9	112.72	111.50	-1	15,404	-0.01%
2019/11/28	10	113.10	9	115.22	112.00	1	15,298	0.01%
2019/11/27	38	110.70	37	111.64	111.00	1	14,921	0.01%
2019/11/26	2	104.25	7	103.29	108.50	-5	14,529	-0.03%
2019/11/25	0	0.00	7	99.26	98.90	-7	14,310	-0.05%
2019/11/22	0	0.00	3	96.07	97.40	-3	14,415	-0.02%
2019/11/21	2	92.55	2	93.70	94.20	0	14,551	0.00%
2019/11/20	3	94.40	0	0.00	94.20	3	14,664	0.02%
2019/11/19	11	98.80	0	0.00	97.50	11	14,688	0.07%
2019/11/18	2	101.00	5	102.60	101.00	-3	14,718	-0.02%
2019/11/15	4	100.03	3	102.50	99.90	1	14,824	0.01%
2019/11/14	3	99.43	2	101.00	101.00	1	14,868	0.01%
2019/11/13	0	0.00	9	101.67	102.00	-9	14,962	-0.06%
2019/11/12	10	98.50	0	0.00	98.10	10	15,137	0.07%
2019/11/11	8	105.00	11	103.77	103.00	-3	15,473	-0.02%
2019/11/08	27	111.61	4	110.38	108.50	23	15,364	0.15%
2019/11/07	8	110.06	37	110.08	109.50	-29	15,210	-0.19%
2019/11/06	16	120.50	17	116.74	115.00	-1	15,132	-0.01%
2019/11/05	1	117.50	4	119.38	124.00	-3	14,872	-0.02%
2019/11/04	4	114.25	1	115.00	115.00	3	14,941	0.02%
2019/11/01	1	109.50	6	112.42	114.50	-5	15,078	-0.03%
2019/10/31	3	108.83	0	0.00	108.50	3	15,118	0.02%
2019/10/30	1	108.00	3	110.17	112.00	-2	15,199	-0.01%
2019/10/29	5	110.30	1	111.00	109.50	4	15,252	0.03%
2019/10/28	1	115.50	6	117.58	116.50	-5	15,252	-0.03%
2019/10/25	4	113.63	1	115.00	113.50	3	15,235	0.02%
2019/10/24	2	114.25	2	115.75	115.50	0	15,301	0.00%
2019/10/23	5	116.10	2	118.75	115.00	3	15,372	0.02%
2019/10/22	20	117.35	15	119.83	119.00	5	15,430	0.03%
2019/10/21	15	108.07	15	111.13	113.00	0	15,094	0.00%
2019/10/18	21	110.19	20	109.95	108.00	1	15,045	0.01%
2019/10/17	7	105.93	11	105.59	110.00	-4	15,039	-0.03%
2019/10/16	59	108.74	44	109.20	100.50	15	14,737	0.10%
2019/10/15	19	106.76	18	107.03	106.00	1	14,272	0.01%
2019/10/14	66	106.90	56	107.60	107.50	10	14,100	0.07%
2019/10/09	17	95.86	19	97.75	100.50	-2	13,740	-0.01%
2019/10/08	7	89.97	5	90.06	91.40	2	13,266	0.02%
2019/10/07	0	0.00	4	88.70	88.70	-4	13,351	-0.03%
2019/10/04	18	88.37	21	88.48	87.60	-3	13,312	-0.02%
2019/10/03	11	88.84	11	88.99	88.30	0	13,326	0.00%
2019/10/02	2	85.55	9	85.20	85.80	-7	12,862	-0.05%
2019/10/01	0	0.00	5	84.80	84.70	-5	12,819	-0.04%
2019/09/27	2	83.45	0	0.00	83.90	2	12,934	0.02%
2019/09/26	3	84.60	2	84.45	84.40	1	12,980	0.01%
2019/09/25	11	83.35	1	83.70	83.90	10	12,975	0.08%
2019/09/24	1	83.00	0	0.00	82.60	1	13,061	0.01%
2019/09/23	2	87.20	3	87.87	87.50	-1	12,912	-0.01%
2019/09/20	15	87.05	20	86.02	87.30	-5	13,227	-0.04%
2019/09/19	5	86.22	10	86.18	86.60	-5	13,442	-0.04%
2019/09/18	16	87.08	12	87.13	86.00	4	13,397	0.03%
2019/09/17	21	86.02	25	86.16	85.40	-4	12,890	-0.03%
2019/09/16	6	82.62	2	83.60	84.00	4	12,510	0.03%
2019/09/12	16	83.83	9	83.74	82.00	7	12,372	0.06%
2019/09/11	10	82.10	9	81.56	80.50	1	12,101	0.01%
2019/09/10	9	81.06	13	81.18	81.20	-4	11,925	-0.03%
2019/09/09	21	79.95	21	80.64	83.00	0	11,628	0.00%
2019/09/06	5	79.08	20	78.59	78.00	-15	10,977	-0.14%
2019/09/05	27	77.44	15	77.19	76.20	12	10,564	0.11%
2019/09/04	7	73.99	10	73.77	77.10	-3	10,169	-0.03%
2019/09/03	29	69.51	33	70.61	70.10	-4	9,589	-0.04%
2019/09/02	1	68.60	0	0.00	68.70	1	9,455	0.01%
2019/08/29	0	0.00	1	66.70	67.50	-1	9,601	-0.01%
2019/08/28	3	65.30	3	65.27	65.90	0	9,688	0.00%
2019/08/27	3	65.90	3	65.83	66.00	0	9,756	0.00%
2019/08/26	10	65.52	9	65.89	66.00	1	9,649	0.01%
2019/08/23	6	69.95	3	70.03	69.50	3	9,512	0.03%
2019/08/22	2	72.00	4	71.93	71.50	-2	9,384	-0.02%
2019/08/21	1	70.90	1	71.30	71.40	0	9,339	0.00%
2019/08/20	7	71.79	3	71.43	70.50	4	9,302	0.04%
2019/08/19	6	70.57	6	70.50	70.80	0	9,206	0.00%
2019/08/15	55	71.37	50	71.28	71.20	5	9,143	0.05%
2019/08/14	6	74.95	13	75.95	74.20	-7	9,003	-0.08%
2019/08/13	0	0.00	4	71.55	71.30	-4	8,675	-0.05%
2019/08/12	2	71.80	3	71.90	71.10	-1	8,647	-0.01%
2019/08/08	5	71.04	8	71.60	71.40	-3	8,592	-0.03%
2019/08/07	3	69.17	6	69.57	69.90	-3	8,444	-0.04%
2019/08/06	11	66.36	9	66.67	69.20	2	8,398	0.02%
2019/08/05	3	69.10	1	69.50	66.80	2	8,224	0.02%
2019/08/02	1	72.30	0	0.00	72.70	1	8,045	0.01%
2019/08/01	6	71.73	4	72.25	73.50	2	7,985	0.03%
2019/07/31	1	70.00	1	70.50	71.00	0	7,850	0.00%
2019/07/30	1	71.00	0	0.00	71.70	1	7,746	0.01%
2019/07/29	3	73.90	1	73.90	73.80	2	7,627	0.03%
2019/07/26	2	73.85	1	74.10	74.30	1	7,588	0.01%
2019/07/25	2	72.55	4	74.08	74.60	-2	7,550	-0.03%
2019/07/24	5	73.46	3	73.87	72.80	2	7,436	0.03%
2019/07/23	10	74.33	5	72.40	72.80	5	7,315	0.07%
2019/07/22	1	72.20	40	73.87	74.00	-39	7,166	-0.54%
2019/07/19	2	71.20	7	71.63	72.40	-5	6,836	-0.07%
2019/07/18	1	69.00	0	0.00	68.90	1	6,579	0.02%
2019/07/17	4	69.80	2	69.80	69.00	2	6,507	0.03%
2019/07/16	11	69.93	8	69.23	68.50	3	6,374	0.05%
2019/07/15	8	70.96	6	71.50	69.80	2	6,340	0.03%
2019/07/12	3	73.17	1	72.00	72.00	2	6,566	0.03%
2019/07/11	11	71.78	29	72.69	72.50	-18	6,451	-0.28%
2019/07/09	10	67.63	7	67.74	67.50	3	5,994	0.05%
2019/07/08	16	66.18	1	66.00	66.40	15	5,837	0.26%
2019/07/05	3	64.53	52	64.83	65.10	-49	5,746	-0.85%
2019/07/04	24	64.23	16	64.46	64.00	8	5,678	0.14%
2019/07/03	5	66.54	1	66.20	65.00	4	5,522	0.07%
2019/07/02	1	64.40	4	64.73	66.00	-3	5,438	-0.06%
2019/07/01	12	65.15	8	65.70	65.60	4	5,352	0.07%
2019/06/28	13	64.28	4	64.20	64.50	9	5,160	0.17%
2019/06/27	76	63.34	73	62.34	65.00	3	5,060	0.06%
2019/06/26	21	60.06	15	60.42	60.20	6	4,783	0.13%
2019/06/25	18	57.08	16	56.71	57.10	2	4,876	0.04%
2019/06/24	17	57.65	5	57.00	57.40	12	5,093	0.24%
2019/06/21	5	57.04	8	57.16	56.10	-3	5,048	-0.06%
2019/06/20	4	55.98	7	55.96	56.60	-3	4,983	-0.06%
2019/06/19	7	54.47	5	54.58	55.10	2	5,046	0.04%
2019/06/18	3	53.43	3	53.10	53.00	0	4,947	0.00%
2019/06/17	1	52.60	2	52.70	52.80	-1	4,964	-0.02%
2019/06/12	4	52.78	2	52.80	52.10	2	5,480	0.04%
2019/06/11	0	0.00	5	51.52	52.10	-5	5,405	-0.09%
2019/06/10	3	52.17	3	51.37	51.50	0	5,338	0.00%
2019/06/06	1	49.45	4	49.90	50.80	-3	5,275	-0.06%
2019/06/05	5	50.26	4	50.48	49.95	1	5,209	0.02%
2019/06/04	7	48.42	7	48.57	48.55	0	5,016	0.00%
2019/06/03	1	47.70	5	46.83	48.15	-4	4,902	-0.08%
2019/05/31	0	43.80	1	43.30	43.80	-1	4,754	-0.02%
2019/05/30	0	0.00	3	42.35	42.50	-3	4,751	-0.06%
2019/05/29	7	41.51	4	41.73	41.65	3	4,759	0.06%
2019/05/27	1	41.30	2	41.43	41.35	-1	4,812	-0.02%
2019/05/24	9	41.40	7	41.37	41.50	2	4,878	0.04%
2019/05/23	6	40.85	6	41.17	41.25	0	4,893	0.00%
2019/05/22	1	43.45	2	43.23	41.80	-1	4,936	-0.02%
2019/05/21	11	40.45	10	40.64	42.20	1	5,003	0.02%
2019/05/20	1	41.75	0	0.00	41.40	1	5,012	0.02%
2019/05/17	8	44.86	5	45.40	43.80	3	5,016	0.06%
2019/05/16	3	46.15	3	46.67	45.25	0	5,312	0.00%
2019/05/14	3	46.35	2	46.78	46.70	1	5,442	0.02%
2019/05/13	4	49.21	2	50.85	47.80	2	5,543	0.04%
2019/05/10	1	50.70	1	50.60	51.00	0	5,558	0.00%
2019/05/09	1	50.30	2	50.90	50.40	-1	5,544	-0.02%
2019/05/08	1	50.60	0	0.00	50.70	1	5,517	0.02%
2019/05/06	0	0.00	1	51.30	50.70	-1	5,630	-0.02%
2019/05/03	0	0.00	2	52.90	52.70	-2	5,628	-0.04%
2019/05/02	0	53.00	0	0.00	53.00	0	5,637	0.00%
2019/04/30	1	49.95	1	50.60	50.50	0	5,604	0.00%
2019/04/29	2	50.05	1	50.30	50.00	1	5,725	0.02%
2019/04/26	10	50.81	8	50.90	51.70	2	5,741	0.03%
2019/04/23	10	53.10	10	53.50	53.50	0	5,780	0.00%
2019/04/19	4	53.88	5	53.70	54.00	-1	5,830	-0.02%
2019/04/18	32	55.63	36	54.59	53.70	-4	5,847	-0.07%
2019/04/17	1	53.00	0	0.00	52.70	1	5,583	0.02%
2019/04/12	3	51.67	8	52.50	52.00	-5	5,956	-0.08%
2019/04/11	2	53.45	0	0.00	53.10	2	6,111	0.03%
2019/04/10	3	53.93	1	54.30	54.00	2	6,532	0.03%
2019/04/09	3	54.53	1	54.70	54.00	2	7,067	0.03%
2019/04/08	3	54.67	3	54.80	54.30	0	7,208	0.00%
2019/04/03	3	53.33	0	0.00	53.30	3	7,461	0.04%
2019/04/02	2	55.25	1	55.20	54.30	1	7,776	0.01%
2019/04/01	1	53.70	1	56.00	54.00	0	7,759	0.00%
2019/03/29	1	54.90	4	54.47	54.00	-3	7,666	-0.04%
2019/03/28	23	55.83	17	55.71	52.80	6	7,511	0.08%
2019/03/27	8	52.34	11	51.13	53.90	-3	7,012	-0.04%
2019/03/26	1	48.90	3	49.03	49.00	-2	6,655	-0.03%
2019/03/25	3	48.90	0.1	48.50	48.45	3	6,643	0.04%
2019/03/22	8	49.66	14	50.17	49.90	-6	6,623	-0.09%
2019/03/21	5	49.11	1	48.95	48.85	4	6,491	0.06%
2019/03/20	2	48.80	1	49.70	48.80	1	6,638	0.02%
2019/03/19	3	49.27	3	49.13	49.05	0	6,655	0.00%
2019/03/18	8	48.79	7	48.91	48.70	1	6,553	0.02%
2019/03/15	23	49.17	20	49.38	47.50	3	6,382	0.05%
2019/03/14	0	46.25	0	0.00	46.25	0	6,063	0.00%
2019/03/12	0	0.00	2	46.45	46.00	-2	6,160	-0.03%
2019/03/11	2	45.75	0	0.00	45.85	2	6,200	0.03%
2019/03/08	3	44.95	3	44.75	45.20	0	6,283	0.00%
2019/03/06	0	0.00	2	47.05	46.80	-2	6,502	-0.03%
2019/02/26	0	0.00	6	48.08	47.80	-6	6,617	-0.09%
2019/02/25	4	48.15	1	48.30	47.80	3	6,610	0.05%
2019/02/22	1	47.85	1	48.00	47.55	0	6,555	0.00%
2019/02/21	2	47.68	0	0.00	48.45	2	6,544	0.03%
2019/02/20	6	48.74	3	49.03	47.95	3	6,498	0.05%
2019/02/19	3	48.12	1	48.30	48.00	2	6,403	0.03%
2019/02/18	5	47.60	8	47.80	47.60	-3	6,414	-0.05%
2019/02/15	16	49.05	16	49.18	47.55	0	6,359	0.00%
2019/02/14	3	46.30	7	46.55	46.75	-4	6,030	-0.07%
2019/02/13	7	46.31	4	45.99	46.10	3	5,949	0.05%
2019/02/12	3	45.25	33	46.07	46.20	-30	5,884	-0.51%
2019/02/11	6	44.05	6	44.29	44.55	0	5,769	0.00%
2019/01/29	12	43.30	0	0.00	43.15	12	5,798	0.21%
2019/01/28	1	44.20	1	44.45	44.10	0	5,802	0.00%
2019/01/25	5	44.49	9	44.59	44.15	-4	5,810	-0.07%
2019/01/24	0	0.00	1	43.80	43.40	-1	5,742	-0.02%
2019/01/22	4	42.78	2	43.13	42.50	2	5,729	0.03%
2019/01/21	6	43.52	5	43.74	42.90	1	5,709	0.02%
2019/01/18	1	43.15	0	0.00	42.95	1	5,604	0.02%
2019/01/17	3	43.57	1	43.05	43.05	2	5,601	0.04%
2019/01/16	13	44.70	0	0.00	44.40	13	5,581	0.23%
2019/01/15	0	0.00	5	45.03	44.95	-5	5,569	-0.09%
2019/01/14	12	45.23	0	0.00	44.70	12	5,556	0.22%
2019/01/11	0	0.00	4	45.64	45.25	-4	5,558	-0.07%
2019/01/10	2	46.20	0	0.00	45.50	2	5,491	0.04%
2019/01/09	1	45.80	8	46.02	45.10	-7	5,407	-0.13%
2019/01/08	9	45.78	4	45.60	45.70	5	5,307	0.09%
2019/01/07	1	46.30	10	45.63	44.15	-9	5,135	-0.18%
2019/01/04	11.1	43.98	0	0.00	45.00	11.1	5,047	0.22%
2019/01/03	1	47.40	3	46.50	45.85	-2	4,916	-0.04%
2019/01/02	32	47.73	38	48.48	48.50	-6	4,756	-0.13%
2018/12/28	31	46.91	34	46.97	47.90	-3	4,319	-0.07%
2018/12/27	7	43.65	7	44.14	43.90	0	3,808	0.00%
2018/12/26	7	44.05	5	45.30	42.00	2	3,655	0.05%
2018/12/25	13	43.62	25	43.51	44.85	-12	3,311	-0.36%
2018/12/24	4	41.40	7	41.16	41.75	-3	2,931	-0.10%
2018/12/21	7	38.06	17	38.74	39.40	-10	2,892	-0.35%
2018/12/20	15	38.77	2	39.75	38.50	13	2,885	0.45%
2018/12/19	0	0.00	1	40.75	40.15	-1	2,911	-0.03%
2018/12/17	1	41.85	3	41.80	41.80	-2	2,892	-0.07%
2018/12/14	5	42.12	3	42.02	41.85	2	2,893	0.07%
2018/12/13	19	43.14	6	42.97	43.00	13	2,877	0.45%
2018/12/12	2	41.50	7	41.72	42.45	-5	2,716	-0.18%
2018/12/07	1	39.85	0	0.00	39.90	1	2,766	0.04%
2018/12/06	2	39.55	1	39.25	39.50	1	2,882	0.03%
2018/12/05	2	41.83	2	42.08	41.55	0	2,854	0.00%
2018/12/04	2	42.13	1	42.40	41.80	1	2,842	0.04%
2018/12/03	3	42.53	1	41.95	42.45	2	2,839	0.07%
2018/11/30	2	41.20	2	41.20	40.25	0	2,770	0.00%
2018/11/29	5	39.90	2	40.23	40.40	3	2,639	0.11%
2018/11/27	3	37.30	6	37.75	37.95	-3	2,627	-0.11%
2018/11/23	1	36.95	0	0.00	36.15	1	2,564	0.04%
2018/11/22	1	37.05	1	37.35	36.50	0	2,519	0.00%
2018/11/21	3	36.30	0	0.00	36.45	3	2,504	0.12%
2018/11/20	0	0.00	1	36.05	36.05	-1	2,495	-0.04%
2018/11/19	1	36.55	0	0.00	36.55	1	2,480	0.04%
2018/11/15	3	36.63	0	0.00	36.20	3	2,482	0.12%
2018/11/14	2	38.13	0	0.00	38.00	2	2,415	0.08%
2018/11/13	0	0.00	1	39.65	39.65	-1	2,406	-0.04%
2018/11/09	0	0.00	1	39.10	39.35	-1	2,445	-0.04%
2018/11/08	2	40.90	3	41.30	40.15	-1	2,469	-0.04%
2018/11/07	5	41.35	1	41.35	41.35	4	2,494	0.16%
2018/11/06	0	0.00	7	42.00	41.00	-7	2,523	-0.28%
2018/11/05	7	40.89	3	41.10	40.90	4	2,478	0.16%
2018/11/02	4	40.04	5	40.65	40.30	-1	2,474	-0.04%
2018/11/01	1	40.05	1	40.60	39.80	0	2,459	0.00%
2018/10/31	0	0.00	1	38.75	38.40	-1	2,464	-0.04%
2018/10/26	1	35.25	0	0.00	35.90	1	2,504	0.04%
2018/10/25	5	36.56	4	36.65	36.50	1	2,539	0.04%
2018/10/24	1	39.00	3	39.40	39.40	-2	2,583	-0.08%
2018/10/23	4	41.34	0	0.00	40.25	4	2,666	0.15%
2018/10/19	3	41.13	5	41.50	42.45	-2	2,701	-0.07%
2018/10/16	1	40.85	0	0.00	39.95	1	2,978	0.03%
2018/10/15	0	0.00	1	39.70	40.00	-1	3,010	-0.03%
2018/10/12	5	39.00	36	38.10	39.30	-31	3,074	-1.01%
2018/10/11	2	37.50	0	0.00	37.50	2	3,112	0.06%
2018/10/09	62	42.74	29	42.70	41.65	33	3,142	1.05%
2018/10/08	20	42.77	20	42.93	42.75	0	3,154	0.00%
2018/10/05	37	44.76	36	45.28	43.55	1	3,258	0.03%
2018/10/04	72	46.17	37	46.00	46.20	35	3,325	1.05%
2018/10/03	1	47.80	3	47.83	47.70	-2	3,350	-0.06%
2018/09/28	1	49.15	1	48.35	48.35	0	3,507	0.00%
2018/09/26	4	50.28	5	50.11	49.40	-1	3,633	-0.03%
2018/09/25	3	47.92	3	48.00	49.10	0	3,761	0.00%
2018/09/21	1	47.50	4	47.89	48.20	-3	3,890	-0.08%
2018/09/20	2	47.10	1	47.40	46.70	1	4,035	0.02%
2018/09/19	3	48.07	0	0.00	47.70	3	4,123	0.07%
2018/09/18	0	0.00	1	48.40	48.55	-1	4,365	-0.02%
2018/09/17	0	0.00	1	49.20	49.00	-1	4,447	-0.02%
2018/09/14	10	47.77	7	47.81	48.70	3	4,592	0.07%
2018/09/13	6	46.49	5	46.48	46.70	1	4,756	0.02%
2018/09/12	6	46.50	8	46.01	45.70	-2	4,871	-0.04%
2018/09/11	1	50.80	3	49.83	50.50	-2	4,994	-0.04%
2018/09/07	1	56.00	0	0.00	54.50	1	6,257	0.02%
2018/09/06	1	57.40	0	0.00	56.30	1	6,334	0.02%
2018/09/05	1	56.70	1	57.00	57.00	0	6,570	0.00%
2018/09/04	7	58.23	7	58.91	57.90	0	6,611	0.00%
2018/08/31	1	57.20	2	57.60	57.50	-1	6,616	-0.02%
2018/08/30	0	0.00	2	58.60	58.00	-2	6,861	-0.03%
2018/08/29	1	57.70	0	0.00	58.00	1	6,964	0.01%
2018/08/28	2	58.15	1	58.60	57.60	1	7,024	0.01%
2018/08/23	0	0.00	1	57.20	56.80	-1	7,142	-0.01%
2018/08/22	3	58.13	3	58.23	57.80	0	7,151	0.00%
2018/08/21	1	56.60	2	56.60	57.40	-1	7,158	-0.01%
2018/08/20	1	55.60	1	56.10	55.60	0	7,213	0.00%
2018/08/17	2	57.40	3	57.43	55.90	-1	7,281	-0.01%
2018/08/16	1	56.20	0	0.00	56.80	1	7,284	0.01%
2018/08/15	2	57.55	1	57.40	57.40	1	7,251	0.01%
2018/08/14	5	56.48	6	56.68	59.00	-1	7,260	-0.01%
2018/08/08	0	0.00	4	60.60	60.40	-4	7,342	-0.05%
2018/08/07	3	61.33	3	61.20	61.00	0	7,403	0.00%
2018/08/06	7	60.19	6	60.35	60.60	1	7,457	0.01%
2018/08/03	0	0.00	1	60.70	60.30	-1	7,509	-0.01%
2018/08/02	3	59.53	2	59.85	60.20	1	7,587	0.01%
2018/08/01	7	60.16	6	59.90	60.60	1	7,627	0.01%
2018/07/31	10	58.85	6	58.80	58.50	4	7,749	0.05%
2018/07/30	6	61.38	3	62.07	57.10	3	7,696	0.04%
2018/07/27	3	62.30	2	61.85	62.20	1	7,659	0.01%
2018/07/26	1	62.60	1	62.30	62.00	0	7,659	0.00%
2018/07/25	22	61.91	21	61.65	61.40	1	7,631	0.01%
2018/07/24	1	61.60	0	0.00	61.60	1	7,564	0.01%
2018/07/23	6	61.10	0	0.00	61.00	6	7,538	0.08%
2018/07/20	2	68.85	2	69.05	67.70	0	7,467	0.00%
2018/07/19	2	69.05	3	68.73	68.50	-1	7,479	-0.01%
2018/07/18	5	70.36	2	70.65	69.20	3	7,561	0.04%
2018/07/17	34	72.57	1	72.10	71.10	33	7,634	0.43%
2018/07/16	1	73.00	1	73.40	73.00	0	7,668	0.00%
2018/07/13	3	75.07	41	74.79	74.10	-38	7,717	-0.49%
2018/07/12	1	72.30	2	72.10	74.30	-1	7,777	-0.01%
2018/07/11	2	71.40	0	0.00	71.50	2	7,951	0.03%
2018/07/10	1	70.00	2	70.40	71.20	-1	8,152	-0.01%
2018/07/09	0	0.00	1	69.30	68.80	-1	8,229	-0.01%
2018/07/06	1	70.20	1	70.30	70.00	0	8,437	0.00%
2018/07/05	5	70.60	4	70.37	69.30	1	8,417	0.01%
2018/07/04	6	69.93	3	70.47	69.50	3	8,517	0.04%
2018/07/03	6	71.87	6	72.32	69.30	0	8,542	0.00%
2018/07/02	3	77.30	4	76.93	74.00	-1	8,382	-0.01%
2018/06/29	7	77.47	8	77.49	76.80	-1	8,241	-0.01%
2018/06/28	6	76.40	8	75.91	75.00	-2	8,087	-0.02%
2018/06/27	4	76.90	7	76.84	75.20	-3	7,997	-0.04%
2018/06/26	3	73.47	0	0.00	73.30	3	7,753	0.04%
2018/06/25	1	74.10	2	75.40	74.00	-1	7,689	-0.01%
2018/06/22	4	76.63	7	75.99	74.60	-3	7,564	-0.04%
2018/06/21	3	73.47	3	75.03	74.50	0	7,364	0.00%
2018/06/20	6	71.98	4	71.38	70.10	2	7,220	0.03%
2018/06/19	39	79.25	36	79.01	75.80	3	6,988	0.04%
2018/06/15	30	75.72	36	75.97	78.70	-6	6,386	-0.09%
2018/06/14	5	72.02	1	71.60	71.60	4	5,697	0.07%
2018/06/13	4	71.13	8	72.19	72.80	-4	5,649	-0.07%
2018/06/12	0	0.00	1	69.50	68.80	-1	5,449	-0.02%
2018/06/11	2	68.55	3	68.90	67.80	-1	5,399	-0.02%
2018/06/08	1	69.20	1	69.30	69.10	0	5,381	0.00%
2018/06/07	14	71.66	8	72.16	70.40	6	5,354	0.11%
2018/06/06	1	68.80	0	0.00	68.80	1	5,211	0.02%
2018/06/04	2	67.80	3	67.83	67.40	-1	5,120	-0.02%
2018/05/28	3	67.37	2	67.40	67.70	1	5,067	0.02%
2018/05/25	1	64.60	7	66.16	66.30	-6	5,030	-0.12%
2018/05/24	1	65.10	0	0.00	64.40	1	4,960	0.02%
2018/05/23	2	63.85	2	63.50	63.60	0	4,964	0.00%
2018/05/21	5	64.88	3	64.80	64.80	2	5,012	0.04%
2018/05/18	1	63.20	0	0.00	63.30	1	4,974	0.02%
2018/05/17	2	63.65	1	64.70	63.60	1	5,028	0.02%
2018/05/16	2	64.60	1	63.60	63.40	1	5,027	0.02%
2018/05/14	0	0.00	2	68.70	68.00	-2	5,097	-0.04%
2018/05/11	0	0.00	1	69.00	67.50	-1	5,060	-0.02%
2018/05/10	4	68.73	4	68.55	68.60	0	5,084	0.00%
2018/05/09	4	68.18	3	68.33	67.20	1	5,131	0.02%
2018/05/08	14	67.96	13	67.42	67.10	1	5,160	0.02%
2018/05/07	0	0.00	3	64.97	64.60	-3	5,373	-0.06%
2018/05/04	4	64.70	3	64.87	64.00	1	5,382	0.02%
2018/05/03	2	63.10	2	63.35	62.50	0	5,331	0.00%
2018/05/02	4	62.73	3	63.07	63.30	1	5,381	0.02%
2018/04/30	9	62.10	4	61.83	62.20	5	5,457	0.09%
2018/04/27	12	62.28	10	62.84	61.00	2	5,518	0.04%
2018/04/26	6	62.05	4	60.58	59.70	2	5,516	0.04%
2018/04/25	10	61.99	11	62.36	62.50	-1	5,500	-0.02%
2018/04/24	7	60.29	7	60.66	61.90	0	5,534	0.00%
2018/04/23	11	66.17	12	66.77	65.10	-1	5,446	-0.02%
2018/04/20	4	70.43	3	70.40	68.80	1	5,457	0.02%
2018/04/19	9	72.91	9	72.63	72.00	0	5,521	0.00%
2018/04/18	16	71.06	16	71.96	72.60	0	5,457	0.00%
2018/04/17	9	74.44	13	74.63	71.00	-4	5,323	-0.07%
2018/04/16	16	72.61	16	72.20	73.90	0	5,120	0.00%
2018/04/13	5	69.20	9	69.53	69.50	-4	5,003	-0.08%
2018/04/12	6	68.82	3	68.40	68.10	3	4,916	0.06%
2018/04/11	1	64.70	3	65.83	65.60	-2	4,770	-0.04%
2018/04/10	4	67.10	2	67.80	65.20	2	4,870	0.04%
2018/04/09	1	65.00	3	64.60	65.60	-2	4,948	-0.04%
2018/03/27	2	62.70	0	0.00	62.40	2	5,731	0.03%
2018/03/26	0	64.00	2	63.40	62.60	-2	5,896	-0.03%
2018/03/23	3	62.47	1	63.00	63.20	2	6,013	0.03%
2018/03/22	1	64.40	0	0.00	64.20	1	6,360	0.02%
2018/03/21	1	65.50	2	65.45	65.80	-1	6,585	-0.02%
2018/03/20	3	64.70	0	0.00	64.90	3	6,685	0.04%
2018/03/19	1	63.90	0	0.00	63.60	1	6,963	0.01%
2018/03/16	2	67.80	2	66.65	65.60	0	7,111	0.00%
2018/03/15	3	67.57	1	68.10	67.30	2	7,364	0.03%
2018/03/14	2	67.65	2	68.35	67.30	0	7,818	0.00%
2018/03/13	1	68.30	3	67.67	67.60	-2	8,097	-0.02%
2018/03/12	2	66.50	2	67.20	66.80	0	8,360	0.00%
2018/03/08	2	64.30	2	64.60	64.20	0	9,055	0.00%
2018/03/07	0	62.50	1	63.80	62.00	-1	9,434	-0.01%
2018/03/06	3	63.30	1	63.40	63.00	2	9,910	0.02%
2018/03/05	1	63.80	2	65.85	63.50	-1	10,312	-0.01%
2018/03/02	5	66.18	1	66.40	66.00	4	10,928	0.04%
2018/03/01	4	67.30	3	68.13	67.30	1	11,114	0.01%
2018/02/27	2	67.95	3	68.40	67.90	-1	11,471	-0.01%
2018/02/26	0	0.00	3	68.47	67.80	-3	12,192	-0.02%
2018/02/23	2	68.25	2	69.00	68.20	0	12,693	0.00%
2018/02/22	3	68.27	2	69.50	68.00	1	12,907	0.01%
2018/02/21	0	0.00	3	66.63	67.80	-3	12,973	-0.02%
2018/02/12	2	63.65	4	63.20	63.20	-2	13,107	-0.02%
2018/02/09	3	62.27	9	62.43	63.10	-6	13,187	-0.05%
2018/02/08	4	64.13	3	63.77	64.00	1	13,132	0.01%
2018/02/07	2	67.40	2	68.15	66.70	0	13,079	0.00%
2018/02/06	2	66.85	1	65.50	65.30	1	13,028	0.01%
2018/02/05	3	69.93	2	71.00	72.50	1	12,926	0.01%
2018/02/01	5	74.34	8	73.98	73.90	-3	12,910	-0.02%
2018/01/31	0	0.00	4	72.83	72.50	-4	12,812	-0.03%
2018/01/30	20	72.87	19	72.96	71.60	1	12,766	0.01%
2018/01/26	2	69.25	2	69.40	69.60	0	12,561	0.00%
2018/01/25	2	68.15	2	69.30	69.70	0	12,866	0.00%
2018/01/24	3	68.67	3	68.70	68.70	0	12,819	0.00%
2018/01/23	2	72.10	2	70.70	70.20	0	12,762	0.00%
2018/01/22	1	71.20	2	72.10	71.50	-1	12,869	-0.01%
2018/01/19	2	70.60	0	0.00	70.80	2	12,893	0.02%
2018/01/18	13	72.65	1	72.90	70.10	12	13,001	0.09%
2018/01/17	0	0.00	4	72.25	72.30	-4	13,148	-0.03%
2018/01/16	4	72.75	14	73.19	71.30	-10	13,100	-0.08%
2018/01/15	0	0.00	4	69.83	71.70	-4	12,963	-0.03%
2018/01/12	6	68.27	5	68.12	68.50	1	12,811	0.01%
2018/01/10	4	67.75	2	68.55	67.40	2	12,790	0.02%
2018/01/09	1	69.70	0	0.00	68.80	1	12,750	0.01%
2018/01/08	2	72.85	0	0.00	71.90	2	12,615	0.02%
2018/01/05	6	73.77	6	73.97	73.60	0	12,565	0.00%
2018/01/04	0	0.00	3	73.50	73.20	-3	12,503	-0.02%
2018/01/03	1	69.90	4	72.23	74.50	-3	12,357	-0.02%
2018/01/02	3	68.53	5	67.84	69.10	-2	12,118	-0.02%