宏捷科 (8086)-德信-中正券商分點個股進出

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
135.5
漲跌
▼1.5
漲幅
-1.09%
成交量
2,721張
產業
上櫃半導體類股
1343人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宏捷科 (8086)籌碼相關－德信-中正券商分點個股進出

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

德信-中正券商分點個股進出
德信-中正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
2024/06/24	3	139.17	0	0.00	137.00	3	3,023	0.10%
2024/06/21	0	0.00	2.2	142.54	141.50	-2.2	3,052	-0.07%
2024/06/19	4	140.38	5	136.80	136.00	-1	3,070	-0.03%
2024/06/18	1	139.50	3	138.83	138.00	-2	3,049	-0.07%
2024/06/17	1	136.00	1	135.00	137.50	0	3,107	0.00%
2024/06/14	2	130.75	2	131.50	130.00	0	3,174	0.00%
2024/06/13	0	0.00	1	129.00	131.00	-1	3,199	-0.03%
2024/06/07	1	122.50	0	0.00	122.50	1	3,252	0.03%
2024/06/05	1	128.50	1	126.00	126.00	0	3,419	0.00%
2024/06/04	1	131.00	5	132.10	129.50	-4	3,501	-0.11%
2024/06/03	2	125.25	0	0.00	125.50	2	3,670	0.05%
2024/05/31	1	127.50	0	0.00	125.50	1	3,784	0.03%
2024/05/30	1	128.50	0.4	129.00	127.00	0.6	4,116	0.01%
2024/05/28	0.4	133.50	0	0.00	132.00	0.4	4,395	0.01%
2024/05/24	1	128.50	1	130.00	130.00	0	4,504	0.00%
2024/05/22	1	132.50	2	132.50	132.50	-1	4,640	-0.02%
2024/05/21	1	129.00	0	0.00	128.50	1	4,767	0.02%
2024/05/15	3	129.00	0	0.00	128.50	3	5,715	0.05%
2024/05/08	0	0.00	2	140.50	141.00	-2	6,125	-0.03%
2024/05/07	1	138.50	1	136.50	138.00	0	6,160	0.00%
2024/05/06	1	139.00	1	137.50	137.50	0	6,159	0.00%
2024/04/25	1	129.50	0	0.00	129.50	1	6,159	0.02%
2024/04/24	1	132.00	0	0.00	133.00	1	6,199	0.02%
2024/04/19	0	0.00	1	127.50	130.50	-1	6,244	-0.02%
2024/04/11	2	142.00	1	142.50	142.00	1	6,385	0.02%
2024/04/10	1	145.50	1	145.50	145.50	0	6,613	0.00%
2024/04/09	1	145.00	0	0.00	145.50	1	6,700	0.01%
2024/04/03	1	152.00	0	0.00	153.00	1	6,653	0.02%
2024/04/02	0	0.00	2	150.25	150.00	-2	6,505	-0.03%
2024/04/01	1	145.50	1	146.50	146.00	0	6,500	0.00%
2024/03/28	2	145.75	0	0.00	143.00	2	6,631	0.03%
2024/03/27	1	148.00	0	0.00	147.50	1	6,657	0.02%
2024/03/26	3	153.67	2	150.00	148.00	1	6,672	0.01%
2024/03/25	1	153.00	1	158.50	154.00	0	6,721	0.00%
2024/03/22	1	145.50	4	149.75	152.00	-3	6,761	-0.04%
2024/03/21	5	148.10	2	147.50	146.50	3	6,791	0.04%
2024/03/20	1	153.00	1	153.50	148.00	0	6,725	0.00%
2024/03/19	3	155.33	2	157.50	158.00	1	6,646	0.02%
2024/03/18	2	156.00	3	158.17	158.00	-1	6,507	-0.02%
2024/03/15	3	150.00	6	152.17	153.50	-3	6,533	-0.05%
2024/03/13	2	154.25	5.5	152.91	153.50	-3.5	6,499	-0.05%
2024/03/12	3	158.00	2.5	158.40	157.50	0.5	6,554	0.01%
2024/03/08	2	147.25	2.1	150.52	148.00	-0.1	6,843	0.00%
2024/03/07	0	0.00	2	162.75	155.50	-2	6,863	-0.03%
2024/03/06	1	151.50	2	154.75	156.50	-1	6,810	-0.01%
2024/03/05	4.1	156.32	3	157.33	153.00	1.1	7,132	0.02%
2024/03/04	2	149.50	1	152.50	149.50	1	6,935	0.01%
2024/03/01	0	0.00	3	143.50	149.00	-3	7,028	-0.04%
2024/02/29	4	137.63	2	140.75	141.50	2	7,376	0.03%
2024/02/27	1	138.00	0	0.00	137.50	1	7,583	0.01%
2024/02/26	2	140.00	3	140.67	141.50	-1	7,726	-0.01%
2024/02/23	1	142.50	0	0.00	142.00	1	7,717	0.01%
2024/02/22	2	147.50	2	150.50	145.50	0	7,700	0.00%
2024/02/21	5	146.20	7	149.21	147.50	-2	7,663	-0.03%
2024/02/20	2	146.50	7	146.43	143.50	-5	7,390	-0.07%
2024/02/19	5	143.80	8	144.61	146.00	-3	7,152	-0.04%
2024/02/16	11	129.32	12	132.92	133.00	-1	6,911	-0.01%
2024/02/15	12.2	128.67	10	130.95	131.00	2.2	6,907	0.03%
2024/02/05	0	0.00	6	127.92	127.50	-6	6,912	-0.09%
2024/02/02	3	127.00	3	123.00	123.00	0	7,017	0.00%
2024/02/01	0	0.00	4	124.63	124.50	-4	7,181	-0.06%
2024/01/31	11	123.55	2	124.00	124.00	9	7,284	0.12%
2024/01/30	0	0.00	5	120.60	121.00	-5	7,457	-0.07%
2024/01/29	1	116.50	0	0.00	117.00	1	7,574	0.01%
2024/01/26	1	114.50	2	116.00	117.00	-1	7,741	-0.01%
2024/01/23	0	0.00	1	117.50	117.00	-1	8,270	-0.01%
2024/01/22	0	0.00	31	116.26	118.50	-31	8,375	-0.37%
2024/01/18	4	112.75	1	114.00	113.00	3	8,290	0.04%
2024/01/12	31	113.26	0	0.00	113.50	31	8,208	0.38%
2024/01/11	1	114.00	2	115.00	114.50	-1	8,179	-0.01%
2024/01/10	0	0.00	3	115.50	115.50	-3	8,148	-0.04%
2024/01/05	5	117.30	2	120.50	117.00	3	8,054	0.04%
2024/01/04	6	121.75	3	120.00	118.50	3	7,944	0.04%
2024/01/03	6	122.25	1	121.00	120.00	5	7,701	0.06%
2024/01/02	4	130.00	6	130.50	129.00	-2	7,612	-0.03%
2023/12/29	4	131.38	4	130.88	131.00	0	7,661	0.00%
2023/12/28	1	130.00	2	129.25	128.00	-1	7,880	-0.01%
2023/12/27	1	129.00	2	130.25	132.00	-1	7,841	-0.01%
2023/12/26	6	129.33	5	130.10	130.00	1	7,810	0.01%
2023/12/25	4	127.63	5	129.00	129.50	-1	7,736	-0.01%
2023/12/22	1	123.50	1	122.00	123.50	0	7,629	0.00%
2023/12/21	1	119.50	0	0.00	119.00	1	7,557	0.01%
2023/12/20	0	0.00	3	122.00	122.00	-3	7,532	-0.04%
2023/12/19	7	124.14	2	123.00	122.50	5	7,433	0.07%
2023/12/18	7	130.57	1	129.50	129.50	6	7,350	0.08%
2023/12/14	2	134.50	1	136.50	134.00	1	7,408	0.01%
2023/12/13	1	137.50	1	136.00	136.00	0	7,405	0.00%
2023/12/12	8	139.69	6	138.42	138.00	2	7,399	0.03%
2023/12/11	0	0.00	2	141.50	140.50	-2	7,360	-0.03%
2023/12/08	1	139.00	2	140.75	139.00	-1	7,394	-0.01%
2023/12/07	13	141.65	16	139.47	137.50	-3	7,512	-0.04%
2023/12/06	17	139.44	17	141.21	142.00	0	7,637	0.00%
2023/12/05	15	138.10	10	138.85	139.00	5	7,538	0.07%
2023/12/04	9	138.72	10	138.30	139.50	-1	7,401	-0.01%
2023/12/01	4	137.75	3	137.83	137.50	1	7,428	0.01%
2023/11/30	12	137.00	17	139.56	139.00	-5	7,508	-0.07%
2023/11/29	11	127.73	12	130.38	130.50	-1	7,336	-0.01%
2023/11/28	8	125.88	5	126.90	127.50	3	7,309	0.04%
2023/11/27	12	135.63	10	132.30	125.50	2	7,161	0.03%
2023/11/24	3	129.67	7	135.57	139.00	-4	6,737	-0.06%
2023/11/22	1	121.50	0	0.00	122.50	1	6,286	0.02%
2023/11/21	2	123.25	1	124.00	124.00	1	6,247	0.02%
2023/11/20	3	124.33	1	123.00	123.00	2	6,208	0.03%
2023/11/17	1	127.50	0	0.00	127.00	1	6,142	0.02%
2023/11/16	1	128.50	2	129.75	129.50	-1	6,124	-0.02%
2023/11/14	2	129.50	6	130.00	131.00	-4	6,020	-0.07%
2023/11/13	2	130.50	3	130.50	131.00	-1	5,958	-0.02%
2023/11/10	3	131.17	1	132.00	132.00	2	5,855	0.03%
2023/11/09	2	125.00	0	0.00	129.50	2	5,621	0.04%
2023/11/08	5	120.80	10	122.45	123.00	-5	5,388	-0.09%
2023/11/07	7	119.79	10	121.35	120.00	-3	5,235	-0.06%
2023/11/06	5	116.50	2	117.25	116.50	3	4,945	0.06%
2023/11/03	6	114.17	3	112.83	112.00	3	4,829	0.06%
2023/11/02	3	111.67	0	0.00	112.00	3	4,675	0.06%
2023/11/01	3	112.33	3	112.83	112.50	0	4,719	0.00%
2023/10/31	1	102.00	4.3	108.29	112.50	-3.3	4,614	-0.07%
2023/10/30	2	102.25	3	103.83	102.50	-1	4,409	-0.02%
2023/10/27	0	0.00	1	96.20	95.80	-1	4,291	-0.02%
2023/10/26	1	96.00	0	0.00	96.00	1	4,311	0.02%
2023/10/24	1	97.60	1	97.30	97.50	0	4,317	0.00%
2023/10/18	1	105.00	2	105.25	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	1	105.50	1	107.50	107.50	0	4,590	0.00%
2023/10/13	1	106.50	1	107.50	106.50	0	4,614	0.00%
2023/10/06	2	107.75	2	107.75	107.50	0	4,674	0.00%
2023/10/05	2	108.25	1	108.50	107.50	1	4,711	0.02%
2023/10/04	3	112.33	1	117.00	109.00	2	4,741	0.04%
2023/09/26	1	110.00	0	0.00	108.50	1	5,103	0.02%
2023/09/22	0	0.00	1	112.00	111.50	-1	5,146	-0.02%
2023/09/21	1	110.50	1	110.00	110.50	0	5,139	0.00%
2023/09/20	2	112.00	2	112.25	112.50	0	5,107	0.00%
2023/09/19	2	115.00	4	116.00	113.50	-2	5,073	-0.04%
2023/09/18	4	119.75	1	119.50	119.00	3	4,963	0.06%
2023/09/14	0	0.00	3	120.00	118.00	-3	4,887	-0.06%
2023/09/13	4	118.00	5	118.60	118.00	-1	4,824	-0.02%
2023/09/12	2	121.00	0	0.00	120.50	2	4,754	0.04%
2023/09/11	4	120.88	6	123.08	117.50	-2	4,616	-0.04%
2023/09/08	3	113.50	2	115.50	116.50	1	4,370	0.02%
2023/09/07	3	116.50	3	115.67	115.00	0	4,311	0.00%
2023/09/06	5	113.30	0	0.00	114.00	5	4,118	0.12%
2023/09/05	1	111.50	4	111.25	112.00	-3	3,955	-0.08%
2023/09/04	4	101.35	13	107.57	110.00	-9	3,740	-0.24%
2023/09/01	8	100.43	4	100.75	100.00	4	3,578	0.11%
2023/08/31	3	97.67	4	98.85	97.00	-1	3,519	-0.03%
2023/08/30	1	96.80	1	97.60	97.70	0	3,555	0.00%
2023/08/23	0	0.00	2	94.45	94.60	-2	3,561	-0.06%
2023/08/22	0	0.00	2	89.55	90.40	-2	3,524	-0.06%
2023/08/18	1	89.70	1	87.50	87.50	0	3,505	0.00%
2023/08/17	1	87.50	1	88.90	89.90	0	3,515	0.00%
2023/08/15	3	89.57	2	88.00	88.00	1	3,502	0.03%
2023/08/14	3	89.83	2	90.00	89.50	1	3,488	0.03%
2023/08/09	6	98.57	3	96.10	94.90	3	3,499	0.09%
2023/08/08	1	99.80	1	99.20	99.20	0	3,431	0.00%
2023/08/07	3	100.37	1	100.00	100.00	2	3,397	0.06%
2023/08/04	0	0.00	57	99.40	99.50	-57	3,254	-1.75%
2023/08/02	52	92.35	1	93.80	90.50	51	3,095	1.65%
2023/08/01	1	92.30	1	92.30	92.50	0	3,084	0.00%
2023/07/28	2	91.10	1	92.80	91.60	1	3,081	0.03%
2023/07/26	3	91.77	1	90.00	90.00	2	3,101	0.06%
2023/07/24	4	99.63	4	98.13	95.90	0	3,095	0.00%
2023/07/21	1	98.00	0	0.00	97.50	1	3,030	0.03%
2023/07/20	3	100.00	2	100.50	100.00	1	3,024	0.03%
2023/07/18	3	95.50	1	96.80	96.50	2	2,905	0.07%
2023/07/17	1	95.70	1	98.20	96.60	0	2,913	0.00%
2023/07/13	3	98.07	1	100.00	97.60	2	2,963	0.07%
2023/07/12	2	102.75	1	100.00	99.20	1	2,963	0.03%
2023/07/11	0	0.00	6	100.75	103.00	-6	2,923	-0.21%
2023/07/10	4	97.33	1	99.80	99.90	3	2,853	0.11%
2023/07/07	6	97.53	7	97.29	96.40	-1	2,797	-0.04%
2023/07/06	6	99.95	4	99.55	101.00	2	2,753	0.07%
2023/07/05	1	96.00	2	96.95	93.90	-1	2,569	-0.04%
2023/07/04	0	0.00	1	91.30	92.20	-1	2,486	-0.04%
2023/07/03	2	89.70	1	89.50	91.30	1	2,511	0.04%
2023/06/30	0	0.00	1	91.30	90.30	-1	2,543	-0.04%
2023/06/27	2	86.70	1	88.50	86.00	1	3,058	0.03%
2023/06/21	1	87.10	0	0.00	87.10	1	3,190	0.03%
2023/06/15	4	92.25	4	92.33	92.00	0	3,176	0.00%
2023/06/13	1	91.30	1	90.70	90.70	0	3,171	0.00%
2023/06/12	1	90.10	0	0.00	89.80	1	3,162	0.03%
2023/06/09	1	90.80	1	90.30	90.30	0	3,153	0.00%
2023/06/08	1	92.10	2	91.90	90.10	-1	3,136	-0.03%
2023/06/07	7	93.23	8	93.56	93.20	-1	3,092	-0.03%
2023/06/06	1	89.50	0	0.00	89.60	1	2,970	0.03%
2023/06/05	3	89.80	3	90.63	90.00	0	2,919	0.00%
2023/06/02	4	87.85	4	87.43	88.10	0	2,829	0.00%
2023/06/01	3	84.40	4	84.55	84.10	-1	2,751	-0.04%
2023/05/31	1	82.90	4	83.63	82.90	-3	2,754	-0.11%
2023/05/25	1	80.10	6	80.67	80.00	-5	2,704	-0.18%
2023/05/24	1	80.50	1	80.70	80.70	0	2,717	0.00%
2023/05/23	1	82.20	0	0.00	81.00	1	2,793	0.04%
2023/05/22	6	80.18	2	79.85	80.20	4	2,834	0.14%
2023/05/16	1	77.20	0	0.00	77.20	1	2,814	0.04%
2023/05/10	1	79.90	0	0.00	80.40	1	2,821	0.04%
2023/05/04	1	82.00	1	81.20	81.20	0	2,828	0.00%
2023/05/02	1	84.20	1	84.20	84.30	0	2,862	0.00%
2023/04/28	1	83.80	1	82.50	82.80	0	2,943	0.00%
2023/04/25	0	0.00	2	88.50	83.00	-2	2,969	-0.07%
2023/04/24	0	0.00	2	89.80	88.30	-2	2,943	-0.07%
2023/04/21	0	0.00	2	92.80	89.00	-2	2,953	-0.07%
2023/04/20	3	92.37	3	92.80	90.60	0	2,945	0.00%
2023/04/19	3	95.17	1	93.90	94.10	2	3,037	0.07%
2023/04/18	0	0.00	1	93.80	93.00	-1	3,004	-0.03%
2023/04/17	0	0.00	1	93.80	93.90	-1	3,010	-0.03%
2023/04/13	1	91.40	0	0.00	90.40	1	2,945	0.03%
2023/04/12	1	91.80	0	0.00	93.40	1	2,911	0.03%
2023/04/11	0	0.00	7	92.07	93.70	-7	2,871	-0.24%
2023/04/10	6	91.00	1	90.80	91.00	5	2,772	0.18%
2023/04/07	1	91.20	0	0.00	90.60	1	2,734	0.04%
2023/03/31	2	85.50	1	87.20	87.20	1	2,585	0.04%
2023/03/30	2	87.20	3	86.83	87.80	-1	2,526	-0.04%
2023/03/29	8	86.94	8	87.39	85.10	0	2,387	0.00%
2023/03/28	1	80.10	2	81.20	82.30	-1	2,095	-0.05%
2023/03/27	1	82.80	1	82.80	82.80	0	1,974	0.00%
2023/03/23	1	78.90	1	78.60	78.10	0	1,841	0.00%
2023/03/20	2	76.60	1	77.20	77.30	1	1,850	0.05%
2023/03/17	1	77.00	3	77.07	77.00	-2	1,844	-0.11%
2023/03/16	1	72.10	0	0.00	72.10	1	1,803	0.06%
2023/03/15	1	75.30	0	0.00	74.00	1	1,808	0.06%
2023/03/09	1	78.10	0	0.00	77.80	1	1,897	0.05%
2023/03/08	1	78.10	2	78.65	78.90	-1	1,918	-0.05%
2023/03/07	0	0.00	1	78.50	78.50	-1	1,953	-0.05%
2023/03/03	1	76.00	1	77.00	77.50	0	2,067	0.00%
2023/02/24	0	0.00	1	76.90	76.70	-1	2,435	-0.04%
2023/02/23	1	78.00	0	0.00	78.00	1	2,420	0.04%
2023/02/21	5	80.92	6	79.87	79.20	-1	2,423	-0.04%
2023/02/20	12	79.43	11	79.12	81.00	1	2,353	0.04%
2023/02/09	2	77.55	0	0.00	77.30	2	2,420	0.08%
2023/02/07	0	0.00	2	76.90	77.30	-2	2,404	-0.08%
2023/02/01	1	78.20	4	77.93	77.90	-3	2,486	-0.12%
2023/01/31	1	78.50	1	79.10	79.50	0	2,460	0.00%
2023/01/30	1	79.60	1	80.20	79.90	0	2,435	0.00%
2023/01/17	1	72.80	1	73.90	74.20	0	2,326	0.00%
2023/01/16	4	70.45	0	0.00	69.90	4	2,254	0.18%
2023/01/10	1	75.20	1	74.20	74.20	0	2,221	0.00%
2023/01/09	4	74.35	7	75.99	75.20	-3	2,193	-0.14%
2023/01/05	3	72.90	4	73.43	71.90	-1	2,069	-0.05%
2023/01/04	1	70.70	0	0.00	70.80	1	2,021	0.05%
2022/12/28	1	67.70	1	66.90	66.90	0	2,073	0.00%
2022/12/19	1	71.90	1	71.60	71.20	0	2,137	0.00%
2022/12/16	0	0.00	1	70.60	71.40	-1	2,139	-0.05%
2022/12/15	2	72.60	0	0.00	71.90	2	2,144	0.09%
2022/12/14	2	72.70	0	0.00	73.50	2	2,131	0.09%
2022/12/13	3	71.30	2	71.10	71.10	1	2,120	0.05%
2022/12/01	1	75.60	4	77.15	75.40	-3	2,018	-0.15%
2022/11/30	1	76.80	0	0.00	75.40	1	1,996	0.05%
2022/11/29	1	77.00	0	0.00	76.40	1	1,991	0.05%
2022/11/25	2	80.35	3	79.93	79.30	-1	1,999	-0.05%
2022/11/24	4	79.43	3	79.23	81.50	1	2,007	0.05%
2022/11/23	5	74.22	10	74.66	75.50	-5	1,717	-0.29%
2022/11/21	2	70.00	0	0.00	67.60	2	1,615	0.12%
2022/11/16	3	67.53	3	68.50	68.60	0	1,764	0.00%
2022/11/11	0	0.00	2	66.10	65.80	-2	1,720	-0.12%
2022/11/10	2	66.70	2	66.00	66.90	0	1,656	0.00%
2022/11/09	0	0.00	2	64.90	64.50	-2	1,622	-0.12%
2022/11/08	2	62.50	4	64.93	62.70	-2	1,608	-0.12%
2022/11/07	1	64.20	0	0.00	63.60	1	1,598	0.06%
2022/11/03	1	61.30	1	62.80	63.40	0	1,598	0.00%
2022/11/02	2	62.35	2	63.55	63.30	0	1,583	0.00%
2022/11/01	3	61.87	0	0.00	63.10	3	1,571	0.19%
2022/10/27	0	0.00	1	59.10	60.30	-1	1,465	-0.07%
2022/10/26	1	58.50	0	0.00	58.20	1	1,457	0.07%
2022/10/21	1	59.40	0	0.00	58.70	1	1,443	0.07%
2022/10/12	2	59.10	2	59.55	58.80	0	1,436	0.00%
2022/10/11	5	58.88	5	59.72	59.60	0	1,429	0.00%
2022/10/07	2	62.50	2	62.90	62.50	0	1,429	0.00%
2022/10/06	1	63.50	1	63.70	63.70	0	1,440	0.00%
2022/10/05	2	66.25	1	63.80	65.00	1	1,425	0.07%
2022/09/21	1	71.40	0	0.00	71.40	1	1,442	0.07%
2022/09/08	0	0.00	1	75.60	75.00	-1	1,543	-0.06%
2022/09/07	1	73.50	0	0.00	74.10	1	1,564	0.06%
2022/09/06	0	0.00	1	76.90	75.50	-1	1,579	-0.06%
2022/09/01	5	82.02	4.2	82.95	80.80	0.9	1,578	0.05%
2022/08/31	0	0.00	19	82.48	82.00	-19	1,524	-1.25%
2022/08/29	1	75.10	0	0.00	74.90	1	1,447	0.07%
2022/08/26	8	77.70	0	0.00	77.60	8	1,501	0.53%
2022/08/25	1	77.10	0	0.00	77.00	1	1,506	0.07%
2022/08/23	1	80.50	10	79.74	82.00	-9	1,536	-0.59%
2022/08/22	7	75.80	0	0.00	75.60	7	1,469	0.48%
2022/08/16	1	76.90	1	76.20	76.10	0	1,520	0.00%
2022/08/15	0	0.00	7	76.50	76.50	-7	1,532	-0.46%
2022/08/04	0	0.00	1	70.50	69.20	-1	1,658	-0.06%
2022/08/01	0	0.00	0.1	72.50	72.40	-0.1	1,664	-0.01%
2022/07/29	0	0.00	1	72.10	72.10	-1	1,696	-0.06%
2022/07/27	2	68.60	0	0.00	70.90	2	1,751	0.11%
2022/07/26	7	74.70	0	0.00	73.70	7	1,710	0.41%
2022/07/20	0	0.00	7	76.10	76.40	-7	1,792	-0.39%
2022/07/19	0	0.00	1	74.40	74.40	-1	1,796	-0.06%
2022/07/15	1	71.90	1	73.60	73.50	0	1,835	0.00%
2022/07/14	0	0.00	1	72.80	72.80	-1	1,835	-0.05%
2022/07/12	1	68.10	0	0.00	68.60	1	1,825	0.05%
2022/07/11	0	0.00	1	72.00	71.40	-1	1,825	-0.05%
2022/07/08	1	73.00	1	72.30	72.30	0	1,823	0.00%
2022/07/05	1	72.60	0	0.00	70.70	1	1,812	0.06%
2022/07/04	1	74.00	0	0.00	72.00	1	1,807	0.06%
2022/07/01	5	79.60	5	78.40	77.10	0	1,816	0.00%
2022/06/28	0	0.00	0.1	84.50	84.30	-0.1	1,797	-0.01%
2022/06/21	0.2	82.70	0	0.00	83.20	0.2	1,825	0.01%
2022/06/20	0	0.00	0	81.30	79.50	0	1,819	0.00%
2022/06/16	2	90.60	6	87.73	86.20	-4	1,825	-0.22%
2022/06/15	4	90.75	0	0.00	91.00	4	1,818	0.22%
2022/06/14	0.1	87.60	0	0.00	88.50	0.1	1,838	0.01%
2022/06/13	0	0.00	0	91.20	88.10	0	1,867	0.00%
2022/06/08	2	93.10	1.3	93.03	92.90	0.7	1,988	0.03%
2022/06/07	2	95.30	0	0.00	94.60	2	1,983	0.10%
2022/06/06	0	0.00	2.1	97.44	96.70	-2.1	1,972	-0.11%
2022/06/02	0.2	94.50	0	94.50	94.10	0.1	1,939	0.01%
2022/06/01	1	94.80	5	95.20	95.40	-4	1,958	-0.20%
2022/05/31	5	92.62	5	93.74	94.40	0	1,934	0.00%
2022/05/30	2	89.95	0	0.00	90.10	2	1,943	0.10%
2022/05/27	0	0.00	1	86.90	88.20	-1	1,926	-0.05%
2022/05/24	0.3	85.41	0	0.00	83.60	0.3	1,972	0.02%
2022/05/23	2	86.05	0	0.00	85.70	2	1,975	0.10%
2022/05/18	4	88.15	6	88.40	88.00	-2	2,001	-0.10%
2022/05/17	3	85.63	9	85.47	88.80	-6	1,971	-0.30%
2022/05/16	1	83.50	0	0.00	82.00	1	1,938	0.05%
2022/05/12	10	84.09	2	82.00	81.30	8	2,035	0.39%
2022/05/11	0	0.00	1	83.20	83.40	-1	2,082	-0.05%
2022/05/10	1.1	81.85	0	0.00	82.30	1.1	2,107	0.05%
2022/05/06	0	0.00	22	81.61	82.10	-22	2,175	-1.01%
2022/05/05	1	85.30	1	85.30	85.30	0	2,191	0.00%
2022/05/03	0	0.00	1	84.70	85.60	-1	2,129	-0.05%
2022/04/28	0	0.00	10	84.00	83.90	-10	2,166	-0.46%
2022/04/27	10	83.40	2	86.40	83.10	8	2,167	0.37%
2022/04/26	4	90.23	0	0.00	89.80	4	2,145	0.19%
2022/04/14	0	0.00	2	97.20	97.80	-2	2,434	-0.08%
2022/04/13	2	97.95	0	0.00	98.00	2	2,452	0.08%
2022/04/08	0	0.00	1	97.60	97.60	-1	2,513	-0.04%
2022/04/07	1	95.70	0	0.00	95.70	1	2,509	0.04%
2022/03/18	0	0.00	1	102.50	102.50	-1	2,723	-0.04%
2022/03/16	1	96.20	2	95.70	98.00	-1	2,722	-0.04%
2022/03/15	1	95.90	1	97.30	93.50	0	2,697	0.00%
2022/03/14	2	96.75	1	96.90	97.70	1	2,684	0.04%
2022/03/11	3	98.00	1	98.30	98.20	2	2,642	0.08%
2022/03/04	6	106.83	0	0.00	106.00	6	2,595	0.23%
2022/03/03	2	110.50	0	0.00	110.00	2	2,628	0.08%
2022/03/01	0	0.00	2	106.00	106.50	-2	2,633	-0.08%
2022/02/25	3	101.67	1	101.50	101.50	2	2,676	0.07%
2022/02/17	1	111.50	0	0.00	111.50	1	2,913	0.03%
2022/02/15	1	110.50	1	108.00	107.50	0	2,937	0.00%
2022/02/14	1	108.50	1	109.00	108.50	0	2,902	0.00%
2022/02/11	2	114.25	1	114.50	113.50	1	2,876	0.03%
2022/02/10	2	117.00	2	114.25	118.00	0	2,850	0.00%
2022/02/09	2	112.00	2	113.50	114.50	0	2,845	0.00%
2022/01/26	0	0.00	1	117.00	116.50	-1	2,887	-0.03%
2022/01/25	3	116.00	0	0.00	116.50	3	2,991	0.10%
2022/01/21	1	117.50	1	117.50	117.00	0	3,215	0.00%
2022/01/17	5	123.00	4	124.00	124.50	1	3,659	0.03%
2022/01/14	1	123.00	2	121.00	123.00	-1	3,713	-0.03%
2022/01/12	2	120.75	11	119.45	119.00	-9	3,707	-0.24%
2022/01/11	1	127.00	2	125.50	125.50	-1	3,610	-0.03%
2022/01/07	5	130.00	6	130.08	130.50	-1	3,580	-0.03%
2022/01/05	1	140.00	0	0.00	138.50	1	3,510	0.03%
2021/12/28	1	143.50	0	0.00	143.00	1	3,672	0.03%
2021/12/27	1	141.50	0	0.00	142.50	1	3,682	0.03%
2021/12/24	1	143.00	1	142.00	141.50	0	3,727	0.00%
2021/12/23	1	140.00	0	0.00	141.00	1	3,746	0.03%
2021/12/22	0	0.00	1	138.00	139.50	-1	3,769	-0.03%
2021/12/20	1	135.50	0	0.00	133.50	1	3,731	0.03%
2021/12/17	1	136.00	1	137.50	137.50	0	3,723	0.00%
2021/12/16	1	140.00	1	142.00	142.50	0	3,647	0.00%
2021/12/14	2	139.75	2	139.75	139.50	0	3,746	0.00%
2021/12/13	7	145.00	7	147.00	144.00	0	3,887	0.00%
2021/12/10	1	141.50	2	142.00	141.50	-1	4,011	-0.02%
2021/12/09	2	146.50	0	0.00	144.00	2	4,040	0.05%
2021/12/08	3	145.83	2	146.50	145.00	1	4,087	0.02%
2021/12/07	1	147.00	0	0.00	146.00	1	4,097	0.02%
2021/12/02	1	146.00	1	147.50	146.00	0	4,229	0.00%
2021/11/30	1	150.50	1	151.00	147.00	0	4,382	0.00%
2021/11/29	1	150.00	0	0.00	147.00	1	4,439	0.02%
2021/11/26	0	0.00	4	143.00	145.00	-4	4,498	-0.09%
2021/11/25	0	0.00	1	151.50	148.00	-1	4,473	-0.02%
2021/11/24	5	149.70	0	0.00	149.00	5	4,490	0.11%
2021/11/23	1	151.50	0	0.00	151.00	1	4,467	0.02%
2021/11/19	1	157.00	11	159.45	156.00	-10	4,636	-0.22%
2021/11/18	0	0.00	4	156.50	156.00	-4	4,675	-0.09%
2021/11/17	0	0.00	3	155.67	157.50	-3	4,698	-0.06%
2021/11/16	7	154.29	9.1	154.50	154.50	-2.1	4,643	-0.04%
2021/11/15	2	152.75	3	151.83	151.50	-1	4,594	-0.02%
2021/11/12	16	153.38	3	152.67	152.50	13	4,614	0.28%
2021/11/11	1	151.00	0	0.00	150.00	1	4,616	0.02%
2021/11/10	1	151.00	1	151.50	151.50	0	4,664	0.00%
2021/11/09	7	149.21	4	148.13	148.50	3	4,682	0.06%
2021/11/08	1	150.50	1	152.00	149.00	0	4,654	0.00%
2021/11/05	3	148.50	2	152.00	152.00	1	4,661	0.02%
2021/11/04	16	150.81	1	150.00	150.00	15	4,693	0.32%
2021/11/03	3	157.00	3	158.83	155.00	0	4,630	0.00%
2021/11/02	12	160.25	0.1	154.50	154.00	11.9	4,621	0.26%
2021/10/29	12	159.88	18	162.61	159.50	-6	4,642	-0.13%
2021/10/28	16	159.22	4	158.25	158.50	12	4,492	0.27%
2021/10/27	23	151.24	27	156.48	161.50	-4	4,457	-0.09%
2021/10/26	12	144.67	12	148.83	149.00	0	4,249	0.00%
2021/10/25	1	142.00	0	0.00	143.00	1	4,228	0.02%
2021/10/22	1	138.00	1	140.00	140.00	0	4,315	0.00%
2021/10/21	2	146.75	7	146.43	143.50	-5	4,357	-0.11%
2021/10/20	3	143.33	0	0.00	143.50	3	4,338	0.07%
2021/10/19	2	143.50	1	141.50	143.00	1	4,470	0.02%
2021/10/18	1	139.50	0	0.00	139.00	1	4,745	0.02%
2021/10/14	0	0.00	1	137.00	136.00	-1	5,063	-0.02%
2021/10/12	2	138.00	18	138.25	136.50	-16	5,191	-0.31%
2021/10/08	18	144.81	2	144.50	142.00	16	5,281	0.30%
2021/10/07	3	141.83	4	141.75	141.50	-1	5,378	-0.02%
2021/10/06	1	138.00	0	0.00	137.50	1	5,607	0.02%
2021/10/05	3	133.17	3	137.50	138.50	0	5,874	0.00%
2021/10/01	2	140.00	1	135.00	136.50	1	6,243	0.02%
2021/09/30	1	141.00	0	0.00	143.50	1	6,511	0.02%
2021/09/29	1	140.00	1	140.50	140.50	0	6,543	0.00%
2021/09/28	1	145.50	6	146.33	148.00	-5	6,625	-0.08%
2021/09/27	0	0.00	1	149.00	149.50	-1	6,785	-0.01%
2021/09/24	2	150.50	0	0.00	150.50	2	6,839	0.03%
2021/09/23	1	151.00	0	0.00	150.00	1	6,992	0.01%
2021/09/22	0	0.00	2	149.25	149.50	-2	7,012	-0.03%
2021/09/17	2	148.50	0	0.00	150.50	2	7,006	0.03%
2021/09/16	18	148.28	17	144.97	144.50	1	7,056	0.01%
2021/09/15	3	149.33	4	149.38	150.00	-1	7,098	-0.01%
2021/09/13	3	159.33	0	0.00	157.00	3	7,067	0.04%
2021/09/10	3	162.50	3	163.17	163.50	0	7,043	0.00%
2021/09/08	1	167.00	0	0.00	164.00	1	7,095	0.01%
2021/09/07	1	171.50	1	165.00	165.00	0	7,193	0.00%
2021/09/06	1	175.50	3	171.33	172.00	-2	7,207	-0.03%
2021/09/03	3	176.83	5	177.20	174.00	-2	7,311	-0.03%
2021/09/02	1	173.00	1	173.00	175.00	0	7,603	0.00%
2021/09/01	2	175.00	2	172.75	175.00	0	7,580	0.00%
2021/08/30	1	168.50	2	168.75	166.00	-1	7,499	-0.01%
2021/08/27	3	171.50	0	0.00	170.50	3	7,502	0.04%
2021/08/26	20	169.75	22	170.59	170.50	-2	7,514	-0.03%
2021/08/25	4	168.00	17	168.65	170.00	-13	7,537	-0.17%
2021/08/24	12	160.92	2	160.00	162.00	10	7,398	0.14%
2021/08/23	1	153.50	2	151.50	155.00	-1	7,405	-0.01%
2021/08/20	1	145.00	0	0.00	145.00	1	7,416	0.01%
2021/08/18	0	147.00	0	0.00	150.00	0	7,845	0.00%
2021/08/13	2	148.50	0	0.00	145.00	2	7,943	0.03%
2021/08/11	3	152.67	0	0.00	152.00	3	8,010	0.04%
2021/08/06	0	0.00	1	164.50	162.50	-1	8,227	-0.01%
2021/08/05	2	163.25	1	163.50	163.50	1	8,291	0.01%
2021/08/03	1	161.50	0	0.00	162.00	1	8,289	0.01%
2021/07/30	1	167.50	1	170.00	164.00	0	8,322	0.00%
2021/07/29	1	163.50	1	167.00	167.00	0	8,323	0.00%
2021/07/28	3	166.00	0	0.00	165.00	3	8,391	0.04%
2021/07/27	6	174.50	2	173.00	169.50	4	8,463	0.05%
2021/07/26	1	179.00	5	178.50	177.50	-4	8,524	-0.05%
2021/07/23	6	175.00	2	179.00	176.00	4	8,542	0.05%
2021/07/22	4	184.25	8	187.25	183.50	-4	8,500	-0.05%
2021/07/21	4	186.25	8	184.56	187.50	-4	8,323	-0.05%
2021/07/20	3	178.00	13	178.27	173.50	-10	8,132	-0.12%
2021/07/19	1	182.00	1	182.50	181.00	0	8,090	0.00%
2021/07/16	1	178.50	4	182.00	178.00	-3	8,076	-0.04%
2021/07/15	6	185.67	1	184.50	186.00	5	8,031	0.06%
2021/07/14	2	183.00	3	186.67	187.00	-1	7,974	-0.01%
2021/07/13	4	189.63	3	184.67	181.50	1	7,875	0.01%
2021/07/12	32	180.69	25	183.28	187.00	7	7,644	0.09%
2021/07/09	0	0.00	42	173.52	171.00	-42	7,354	-0.57%
2021/07/08	25	171.26	5	171.30	170.00	20	7,228	0.28%
2021/07/07	47	164.99	37	167.22	167.50	10	7,034	0.14%
2021/07/06	5	160.70	0	0.00	160.50	5	6,822	0.07%
2021/07/05	0	0.00	1	162.00	161.50	-1	6,856	-0.01%
2021/07/02	3	158.00	5	159.30	160.50	-2	6,846	-0.03%
2021/07/01	2	151.00	1	151.50	150.00	1	6,993	0.01%
2021/06/30	3	162.00	5	157.00	155.50	-2	6,981	-0.03%
2021/06/29	1	156.50	1	156.00	154.00	0	6,883	0.00%
2021/06/24	5	154.90	15	155.17	155.50	-10	6,906	-0.14%
2021/06/23	2	152.00	20	152.75	152.00	-18	6,737	-0.27%
2021/06/22	1	152.00	1	153.00	148.50	0	6,674	0.00%
2021/06/18	2	151.00	1	149.00	149.00	1	6,656	0.02%
2021/06/17	1	146.50	2	148.00	151.00	-1	6,696	-0.01%
2021/06/16	0	0.00	3	153.50	148.50	-3	6,684	-0.04%
2021/06/15	1	151.00	2	150.50	151.00	-1	6,544	-0.02%
2021/06/11	1	150.00	0	0.00	147.00	1	6,582	0.02%
2021/06/10	15	146.20	19	149.18	147.00	-4	6,566	-0.06%
2021/06/08	0	0.00	1	138.00	138.00	-1	6,244	-0.02%
2021/06/04	1	138.00	0	0.00	140.00	1	6,304	0.02%
2021/06/03	2	138.50	1	137.50	137.50	1	6,390	0.02%
2021/06/02	1	138.50	0	0.00	136.00	1	6,376	0.02%
2021/06/01	1	143.50	0	0.00	143.00	1	6,310	0.02%
2021/05/28	2	139.75	1	140.50	141.50	1	6,278	0.02%
2021/05/27	1	141.00	1	140.00	138.00	0	6,266	0.00%
2021/05/25	0	0.00	3	133.50	135.00	-3	5,925	-0.05%
2021/05/24	1	119.00	1	123.00	123.00	0	5,848	0.00%
2021/05/19	1	118.00	0	0.00	121.50	1	6,021	0.02%
2021/05/18	1	119.00	1	121.50	123.00	0	6,011	0.00%
2021/05/17	15	117.27	12	118.04	117.00	3	6,035	0.05%
2021/05/14	12	122.50	14	122.75	116.00	-2	6,001	-0.03%
2021/05/12	3	110.50	4	113.00	113.00	-1	6,237	-0.02%
2021/05/11	8	121.88	4	122.88	119.00	4	6,303	0.06%
2021/05/10	1	132.50	0	0.00	129.50	1	6,376	0.02%
2021/05/07	1	134.50	0	0.00	134.50	1	6,490	0.02%
2021/05/06	2	125.00	2	126.75	124.00	0	6,531	0.00%
2021/05/05	5	129.10	7	128.71	127.00	-2	6,646	-0.03%
2021/05/04	4	131.13	0	0.00	129.00	4	6,867	0.06%
2021/05/03	18	142.81	0	0.00	141.50	18	7,454	0.24%
2021/04/29	0	0.00	3	158.00	156.00	-3	7,692	-0.04%
2021/04/28	2	158.00	3	158.83	158.00	-1	7,845	-0.01%
2021/04/27	6	157.75	6	156.17	159.00	0	7,982	0.00%
2021/04/23	2	150.75	0	0.00	152.00	2	8,168	0.02%
2021/04/22	6	151.42	2	149.50	148.50	4	8,232	0.05%
2021/04/20	5	157.50	5	158.00	159.00	0	8,825	0.00%
2021/04/19	2	155.50	3	157.17	158.00	-1	9,012	-0.01%
2021/04/16	2	155.00	0	0.00	152.50	2	9,471	0.02%
2021/04/15	1	154.50	0	0.00	156.00	1	9,474	0.01%
2021/04/14	10	151.00	0	0.00	155.00	10	9,509	0.11%
2021/04/13	0	0.00	19	160.13	158.50	-19	9,638	-0.20%
2021/04/12	20	164.80	2	165.50	163.00	18	9,678	0.19%
2021/04/09	10	167.60	10	168.40	164.00	0	9,762	0.00%
2021/04/08	6	169.00	7	170.50	166.50	-1	9,878	-0.01%
2021/04/07	3	164.17	9	167.28	165.50	-6	9,876	-0.06%
2021/04/06	1	155.50	1	157.00	157.00	0	9,798	0.00%
2021/04/01	0	0.00	1	156.00	153.00	-1	10,358	-0.01%
2021/03/31	1	153.50	27	154.70	156.00	-26	10,433	-0.25%
2021/03/30	0	0.00	2	148.00	149.00	-2	10,451	-0.02%
2021/03/29	0	0.00	1	147.50	147.50	-1	10,529	-0.01%
2021/03/26	1	143.50	1	145.00	145.50	0	10,544	0.00%
2021/03/24	3	143.33	2	142.75	142.50	1	10,613	0.01%
2021/03/23	1	142.00	1	142.00	142.50	0	10,681	0.00%
2021/03/22	13	140.77	0	0.00	141.00	13	10,744	0.12%
2021/03/19	3	145.00	1	145.00	144.50	2	10,707	0.02%
2021/03/18	0	0.00	2	147.50	148.00	-2	10,725	-0.02%
2021/03/17	9	147.50	4	149.25	146.00	5	10,821	0.05%
2021/03/16	6	145.50	4	147.50	146.50	2	10,811	0.02%
2021/03/15	2	149.25	0	0.00	147.50	2	10,953	0.02%
2021/03/12	1	150.50	1	153.00	152.00	0	10,983	0.00%
2021/03/11	2	149.25	0.1	150.50	150.50	1.9	11,073	0.02%
2021/03/10	3	149.50	0	0.00	148.00	3	11,186	0.03%
2021/03/09	13	146.27	7	147.50	149.50	6	11,559	0.05%
2021/03/08	6	153.50	0	0.00	152.50	6	12,197	0.05%
2021/03/05	1	154.00	1	156.50	156.50	0	12,262	0.00%
2021/03/04	2	160.00	0	0.00	158.00	2	12,337	0.02%
2021/03/03	1	158.00	1	160.50	163.00	0	12,440	0.00%
2021/03/02	0	0.00	1	164.00	161.00	-1	12,817	-0.01%
2021/02/26	2	160.25	0	0.00	159.50	2	12,899	0.02%
2021/02/25	1	166.00	0	0.00	166.00	1	12,939	0.01%
2021/02/24	4	169.75	2	169.50	166.50	2	13,244	0.02%
2021/02/23	0	0.00	2	166.75	167.50	-2	13,435	-0.01%
2021/02/22	1	173.00	1	172.00	171.00	0	13,582	0.00%
2021/02/19	3	165.83	1	168.50	167.00	2	13,916	0.01%
2021/02/18	1	164.50	1	162.50	164.50	0	14,899	0.00%
2021/02/17	1	162.50	2	165.00	164.50	-1	15,466	-0.01%
2021/02/05	1	156.00	1	158.00	156.00	0	15,559	0.00%
2021/02/04	10	159.20	5	157.80	159.50	5	15,583	0.03%
2021/02/03	38	170.39	39	171.08	163.00	-1	15,439	-0.01%
2021/02/02	3	161.50	3	163.67	168.00	0	15,199	0.00%
2021/02/01	3	153.83	3	156.00	155.50	0	15,066	0.00%
2021/01/29	6	160.50	3.1	155.04	155.00	2.9	14,987	0.02%
2021/01/28	1	163.00	0	0.00	160.00	1	14,856	0.01%
2021/01/27	6	164.75	6	167.08	166.50	0	14,893	0.00%
2021/01/26	3	168.67	3	168.83	163.00	0	14,728	0.00%
2021/01/25	30	170.97	27	173.37	167.00	3	14,401	0.02%
2021/01/22	8	160.69	22	161.16	166.00	-14	13,660	-0.10%
2021/01/21	14	151.25	22	152.20	151.00	-8	13,328	-0.06%
2021/01/20	6	148.17	7	148.36	146.50	-1	13,151	-0.01%
2021/01/19	5	150.00	10	148.55	150.00	-5	12,974	-0.04%
2021/01/18	0	0.00	0	141.50	142.50	0	12,790	0.00%
2021/01/15	16	142.50	5	143.70	142.50	11	12,768	0.09%
2021/01/14	20	151.08	19	152.16	146.00	1	12,692	0.01%
2021/01/13	23	144.91	22	147.75	149.00	1	12,473	0.01%
2021/01/12	3	143.00	7	140.43	140.00	-4	12,074	-0.03%
2021/01/11	3	142.00	22	142.57	144.50	-19	11,881	-0.16%
2021/01/08	2	133.75	6	133.33	134.00	-4	11,457	-0.03%
2021/01/07	16	133.00	4	133.63	132.50	12	11,486	0.10%
2021/01/06	0	0.00	3	139.17	133.50	-3	11,728	-0.03%
2021/01/05	2	137.75	0	0.00	138.50	2	11,645	0.02%
2021/01/04	6	137.08	7	134.66	138.50	-1	11,776	-0.01%
2020/12/31	23	140.30	25	138.46	135.00	-2	11,690	-0.02%
2020/12/30	4	137.75	2	138.25	137.00	2	11,732	0.02%
2020/12/29	5	136.80	9	136.78	136.50	-4	11,841	-0.03%
2020/12/28	16	136.59	17	137.24	138.00	-1	11,835	-0.01%
2020/12/25	5	130.00	7	130.57	131.00	-2	11,339	-0.02%
2020/12/24	5	128.20	18	130.69	127.00	-13	11,406	-0.11%
2020/12/23	1	126.50	13	127.00	128.00	-12	11,591	-0.10%
2020/12/22	4	125.00	1	125.00	122.00	3	11,699	0.03%
2020/12/21	2	121.75	5	125.30	126.00	-3	11,830	-0.03%
2020/12/18	0	0.00	1	123.00	123.00	-1	11,962	-0.01%
2020/12/17	3	124.33	2	125.00	125.50	1	12,014	0.01%
2020/12/16	1	123.50	2	124.50	123.50	-1	12,000	-0.01%
2020/12/15	12	119.00	3	119.00	119.00	9	12,041	0.07%
2020/12/14	3	121.67	0	0.00	121.00	3	12,254	0.02%
2020/12/11	7	122.29	2	122.25	121.50	5	12,564	0.04%
2020/12/10	13	124.85	1	125.00	125.00	12	12,969	0.09%
2020/12/09	7	129.79	13	130.35	128.50	-6	13,476	-0.04%
2020/12/07	18	125.25	5	123.60	123.00	13	13,556	0.10%
2020/12/04	8	127.00	6	129.92	129.00	2	13,392	0.01%
2020/12/03	19	131.47	12	130.08	128.00	7	13,218	0.05%
2020/12/02	75	129.04	94	129.67	131.00	-19	12,834	-0.15%
2020/12/01	3	120.33	3	123.00	123.50	0	12,089	0.00%
2020/11/30	9	122.78	1	123.00	121.50	8	12,080	0.07%
2020/11/27	5	124.20	6	122.92	122.00	-1	11,996	-0.01%
2020/11/26	12	123.42	18	124.03	124.50	-6	11,870	-0.05%
2020/11/25	10	119.20	6	118.33	117.00	4	11,431	0.03%
2020/11/24	3	121.83	3	121.00	120.50	0	11,304	0.00%
2020/11/23	10	125.05	7	123.79	122.00	3	11,216	0.03%
2020/11/20	6	122.17	19	121.53	126.00	-13	10,951	-0.12%
2020/11/19	7	121.93	2	122.25	121.00	5	10,676	0.05%
2020/11/18	6	120.50	6	120.58	121.50	0	10,487	0.00%
2020/11/17	15	122.70	5	122.90	118.50	10	10,075	0.10%
2020/11/16	12	118.17	15	118.10	119.00	-3	9,131	-0.03%
2020/11/13	0	0.00	6	106.83	108.50	-6	8,563	-0.07%
2020/11/12	2	103.00	1	103.50	104.50	1	8,433	0.01%
2020/11/11	5	102.50	0	0.00	102.50	5	8,359	0.06%
2020/11/10	2	102.50	0	0.00	100.50	2	8,369	0.02%
2020/11/09	2	104.00	1	104.00	104.00	1	8,364	0.01%
2020/11/06	2	103.50	0	0.00	103.00	2	8,358	0.02%
2020/11/04	2	102.50	2	103.25	102.50	0	8,368	0.00%
2020/11/02	1	99.30	1	99.00	99.50	0	8,522	0.00%
2020/10/29	1	100.00	1	100.50	100.50	0	8,513	0.00%
2020/10/28	1	102.00	2	102.50	102.00	-1	8,516	-0.01%
2020/10/27	0	0.00	5	102.50	104.50	-5	8,513	-0.06%
2020/10/26	2	103.50	1	102.50	102.00	1	8,498	0.01%
2020/10/23	0	0.00	3	103.17	104.00	-3	8,564	-0.04%
2020/10/22	2	101.00	0	0.00	101.00	2	8,547	0.02%
2020/10/21	1	102.50	1	104.00	102.50	0	8,582	0.00%
2020/10/20	0	0.00	1	103.50	102.50	-1	8,585	-0.01%
2020/10/19	0	0.00	1.2	103.43	103.00	-1.2	8,628	-0.01%
2020/10/16	2	102.00	2	102.75	101.00	0	8,639	0.00%
2020/10/15	3	103.83	0	0.00	103.50	3	8,629	0.03%
2020/10/14	4	107.88	6	106.75	105.00	-2	8,754	-0.02%
2020/10/13	6	105.67	4	104.25	106.00	2	8,527	0.02%
2020/10/12	3	105.33	9	105.00	106.00	-6	8,498	-0.07%
2020/10/08	2	102.50	4	101.75	101.00	-2	8,424	-0.02%
2020/10/07	8	103.94	2	103.00	102.50	6	8,470	0.07%
2020/10/06	12	104.58	14	104.54	104.50	-2	8,478	-0.02%
2020/10/05	2	101.75	5	103.00	103.50	-3	8,798	-0.03%
2020/09/30	4	100.40	2	101.25	101.50	2	9,160	0.02%
2020/09/29	5	100.54	10	100.74	101.00	-5	9,258	-0.05%
2020/09/28	4	99.50	3	99.17	102.00	1	9,259	0.01%
2020/09/25	8	98.14	5	98.12	94.60	3	9,281	0.03%
2020/09/24	6	98.25	4	98.90	97.10	2	9,450	0.02%
2020/09/23	3	99.60	7	100.63	102.00	-4	9,534	-0.04%
2020/09/22	8	96.51	7	97.47	98.00	1	9,348	0.01%
2020/09/21	1	98.60	0	0.00	97.40	1	9,295	0.01%
2020/09/18	1	99.40	6.4	99.03	98.60	-5.4	9,229	-0.06%
2020/09/17	7	101.29	7	101.79	100.00	0	9,114	0.00%
2020/09/16	8	100.93	5	101.30	100.00	3	8,922	0.03%
2020/09/15	5	99.66	15	100.09	102.00	-10	8,637	-0.12%
2020/09/14	12	99.13	10	99.31	96.70	2	8,137	0.02%
2020/09/11	6	93.55	61	91.54	95.30	-55	7,562	-0.73%
2020/09/10	0	0.00	34	89.86	89.20	-34	7,233	-0.47%
2020/09/09	1	86.70	1	88.70	89.00	0	7,201	0.00%
2020/09/08	1	87.60	0	0.00	88.20	1	7,241	0.01%
2020/09/07	2	88.60	4	89.23	87.40	-2	7,315	-0.03%
2020/09/04	2	86.45	1	85.10	87.40	1	7,363	0.01%
2020/09/03	9	89.49	2	90.20	88.00	7	7,371	0.09%
2020/09/02	3	86.27	0	0.00	87.30	3	7,348	0.04%
2020/08/28	32	86.79	2	87.20	87.20	30	7,879	0.38%
2020/08/27	4	88.35	3	87.83	88.10	1	7,968	0.01%
2020/08/26	8	88.43	9	88.61	89.50	-1	8,010	-0.01%
2020/08/24	1	83.60	1	85.00	85.00	0	8,016	0.00%
2020/08/21	1	82.30	1	84.50	84.50	0	8,076	0.00%
2020/08/20	21	80.40	0	0.00	81.50	21	8,083	0.26%
2020/08/19	11	86.46	0	0.00	86.20	11	8,041	0.14%
2020/08/18	6	90.00	5	90.72	88.80	1	8,071	0.01%
2020/08/14	1	91.60	0	0.00	92.60	1	8,104	0.01%
2020/08/13	4	93.03	3	93.00	91.60	1	8,157	0.01%
2020/08/12	1	93.20	0	0.00	93.10	1	8,303	0.01%
2020/08/10	4	97.35	0	0.00	96.10	4	8,378	0.05%
2020/08/07	5	100.28	7	100.70	98.50	-2	8,401	-0.02%
2020/07/31	0	0.00	1	94.40	97.20	-1	9,216	-0.01%
2020/07/30	2	94.20	3	94.37	94.50	-1	9,312	-0.01%
2020/07/29	2	92.05	0	0.00	93.80	2	9,369	0.02%
2020/07/28	10	93.00	0	0.00	91.90	10	9,396	0.11%
2020/07/27	0	0.00	2	98.00	95.90	-2	9,428	-0.02%
2020/07/24	3	98.73	6	99.03	96.10	-3	9,679	-0.03%
2020/07/23	3	98.67	2	98.60	98.60	1	9,680	0.01%
2020/07/22	1	98.80	2	99.50	99.10	-1	9,783	-0.01%
2020/07/21	1	96.90	2	96.80	97.70	-1	9,763	-0.01%
2020/07/20	6	95.50	12	95.35	95.40	-6	9,771	-0.06%
2020/07/17	10	98.46	5	98.42	97.20	5	9,794	0.05%
2020/07/16	2	96.30	1	96.00	96.30	1	9,711	0.01%
2020/07/15	0	0.00	2	97.00	96.00	-2	9,738	-0.02%
2020/07/14	4	99.68	1	97.70	97.70	3	9,932	0.03%
2020/07/13	1	101.00	2	102.00	102.00	-1	9,837	-0.01%
2020/07/10	16	102.19	7	103.64	101.00	9	9,772	0.09%
2020/07/09	17	108.62	7.1	110.03	107.00	9.9	9,605	0.10%
2020/07/08	4	103.13	11	107.55	110.50	-7	9,125	-0.08%
2020/07/07	10	100.57	3	101.33	101.00	7	8,593	0.08%
2020/07/06	2	100.65	6	101.00	101.00	-4	8,494	-0.05%
2020/07/03	12	100.33	9	99.61	98.20	3	8,424	0.04%
2020/07/02	40	98.07	49	98.86	99.10	-9	8,282	-0.11%
2020/07/01	14	95.46	49	96.34	95.60	-35	7,965	-0.44%
2020/06/30	2	90.05	0	0.00	90.50	2	7,750	0.03%
2020/06/29	4	90.40	3	90.20	90.60	1	7,847	0.01%
2020/06/23	3	93.57	2	92.50	92.20	1	8,098	0.01%
2020/06/22	0	0.00	1	93.50	93.40	-1	8,226	-0.01%
2020/06/19	9	94.38	7	94.26	93.40	2	8,300	0.02%
2020/06/17	1	92.70	0	0.00	93.00	1	8,467	0.01%
2020/06/16	0	0.00	2	92.80	93.30	-2	8,585	-0.02%
2020/06/15	2	90.70	1	92.40	89.90	1	8,755	0.01%
2020/06/12	0	0.00	1	87.30	91.40	-1	8,897	-0.01%
2020/06/11	11	91.14	3	92.33	90.10	8	9,037	0.09%
2020/06/10	0	0.00	5	94.96	94.50	-5	9,128	-0.05%
2020/06/09	1	93.40	0	0.00	93.70	1	9,272	0.01%
2020/06/08	11	93.16	0	0.00	93.00	11	9,412	0.12%
2020/06/05	1	94.00	3	94.17	94.00	-2	9,435	-0.02%
2020/06/04	5	94.30	4	95.23	93.50	1	9,492	0.01%
2020/06/03	24	95.78	22	96.04	93.70	2	9,494	0.02%
2020/06/02	3	91.73	1	93.60	91.10	2	9,284	0.02%
2020/06/01	1	91.00	1	91.90	91.90	0	9,379	0.00%
2020/05/29	1	87.20	3	89.43	90.80	-2	9,702	-0.02%
2020/05/28	1	87.80	2	88.30	87.80	-1	9,720	-0.01%
2020/05/27	2	89.15	2	90.10	88.80	0	9,788	0.00%
2020/05/26	2	88.80	2	89.50	88.50	0	9,806	0.00%
2020/05/25	0	0.00	7	86.90	88.80	-7	9,789	-0.07%
2020/05/22	8	86.84	7	88.00	85.90	1	9,781	0.01%
2020/05/21	9	87.62	5	87.72	88.80	4	9,752	0.04%
2020/05/20	4	85.48	6	85.65	85.30	-2	9,695	-0.02%
2020/05/19	3	86.10	1	85.80	86.70	2	9,667	0.02%
2020/05/18	11	88.85	3	87.57	85.80	8	9,616	0.08%
2020/05/15	1	91.40	0	0.00	91.10	1	9,483	0.01%
2020/05/14	4	93.45	1	92.30	92.30	3	9,493	0.03%
2020/05/13	2	93.85	1.2	95.27	95.30	0.8	9,489	0.01%
2020/05/12	15	94.43	5	93.80	93.40	10	9,548	0.10%
2020/05/11	28	100.44	25	99.38	97.50	3	9,540	0.03%
2020/05/08	8	94.71	24	94.46	96.10	-16	9,189	-0.17%
2020/05/07	1	91.10	2	91.05	91.40	-1	8,821	-0.01%
2020/05/06	6	90.22	2	89.15	89.00	4	8,781	0.05%
2020/05/05	0	0.00	6	88.65	88.50	-6	8,759	-0.07%
2020/05/04	7.7	88.35	0	0.00	88.50	7.7	9,065	0.09%
2020/04/30	9	91.34	0	0.00	90.60	9	9,148	0.10%
2020/04/29	8	92.11	21	93.10	91.50	-13	9,139	-0.14%
2020/04/28	2	89.50	0.1	89.70	89.80	1.9	8,958	0.02%
2020/04/27	1	88.50	2	89.45	88.70	-1	9,014	-0.01%
2020/04/24	0	0.00	1	87.50	87.60	-1	8,918	-0.01%
2020/04/23	2	87.65	2	88.25	87.00	0	8,920	0.00%
2020/04/22	10	84.69	10	85.10	87.50	0	8,959	0.00%
2020/04/21	2	88.15	5	86.70	86.10	-3	8,978	-0.03%
2020/04/20	8	86.24	1	87.30	87.90	7	9,018	0.08%
2020/04/17	4	90.70	6	89.37	88.10	-2	8,971	-0.02%
2020/04/16	10	87.60	0	0.00	87.80	10	8,827	0.11%
2020/04/15	0	0.00	2	88.00	87.80	-2	8,853	-0.02%
2020/04/14	1	87.60	3	87.20	88.00	-2	9,047	-0.02%
2020/04/13	2	85.00	7.1	85.21	85.30	-5.1	9,083	-0.06%
2020/04/10	1	86.50	0	0.00	86.20	1	9,123	0.01%
2020/04/09	3	88.60	1	87.70	86.50	2	9,195	0.02%
2020/04/08	8	90.80	3	91.03	89.60	5	9,340	0.05%
2020/04/07	1	87.00	13	86.53	87.30	-12	9,232	-0.13%
2020/04/06	2	80.20	2	80.70	81.20	0	9,085	0.00%
2020/04/01	0	0.00	5	79.00	79.50	-5	9,076	-0.06%
2020/03/31	1	78.60	2	78.95	77.90	-1	9,050	-0.01%
2020/03/30	0	0.00	1	75.70	78.40	-1	9,000	-0.01%
2020/03/27	8	76.25	8	78.46	75.70	0	8,991	0.00%
2020/03/26	19	72.66	2	74.70	75.70	17	8,840	0.19%
2020/03/25	2	75.05	9	75.93	75.70	-7	8,754	-0.08%
2020/03/24	1	69.30	8	68.01	69.80	-7	8,674	-0.08%
2020/03/23	15	61.72	4	62.58	63.80	11	8,641	0.13%
2020/03/20	4	62.13	4	62.30	63.30	0	8,804	0.00%
2020/03/19	4	60.13	5	58.74	57.60	-1	8,700	-0.01%
2020/03/18	2	67.70	4	71.70	64.00	-2	8,591	-0.02%
2020/03/17	9	73.12	7	72.14	70.50	2	8,513	0.02%
2020/03/16	2	75.45	1	82.10	75.60	1	8,509	0.01%
2020/03/13	0	0.00	1	80.70	83.50	-1	8,405	-0.01%
2020/03/12	7	87.86	1	89.60	87.70	6	8,233	0.07%
2020/03/09	100	95.42	95	91.91	92.40	5	8,457	0.06%
2020/03/06	8	100.38	4	100.63	98.60	4	8,419	0.05%
2020/03/05	1	100.00	7	99.90	99.60	-6	8,434	-0.07%
2020/03/04	8	99.09	23	99.89	96.80	-15	8,409	-0.18%
2020/03/03	0	0.00	3	97.03	95.70	-3	8,435	-0.04%
2020/03/02	2	90.50	5	89.96	94.40	-3	8,804	-0.03%
2020/02/27	1	93.60	1	95.80	90.00	0	9,012	0.00%
2020/02/26	11	96.05	2	97.40	96.00	9	8,934	0.10%
2020/02/24	1	95.00	0	0.00	95.00	1	8,833	0.01%
2020/02/21	5	97.70	0	0.00	97.80	5	8,794	0.06%
2020/02/20	13	98.45	10	97.60	97.60	3	8,782	0.03%
2020/02/19	0	0.00	1	97.70	97.70	-1	8,733	-0.01%
2020/02/18	5	96.50	1	98.10	96.50	4	8,702	0.05%
2020/02/17	4	97.58	7	97.53	97.20	-3	8,639	-0.03%
2020/02/14	3	99.93	1	99.90	99.90	2	8,553	0.02%
2020/02/13	3	100.33	3	103.83	100.00	0	8,543	0.00%
2020/02/12	2	102.75	2	102.50	101.00	0	8,589	0.00%
2020/02/11	0	0.00	2	99.60	99.70	-2	8,629	-0.02%
2020/02/10	3	94.33	3	95.33	95.40	0	8,773	0.00%
2020/02/07	2	100.75	0	0.00	97.00	2	9,047	0.02%
2020/02/06	1	98.70	7	98.43	100.50	-6	9,113	-0.07%
2020/02/05	8	100.06	8	99.69	97.80	0	9,034	0.00%
2020/02/04	3	96.07	3	96.40	96.40	0	8,705	0.00%
2020/02/03	3	88.93	11	92.33	94.90	-8	8,610	-0.09%
2020/01/31	0	0.00	1	91.20	91.20	-1	8,511	-0.01%
2020/01/30	8	89.10	1	88.70	87.30	7	8,531	0.08%
2020/01/20	2	95.45	1	95.00	96.90	1	8,456	0.01%
2020/01/17	2	95.15	6	94.58	94.50	-4	8,431	-0.05%
2020/01/16	3	94.13	4	94.20	95.30	-1	8,427	-0.01%
2020/01/15	2	96.45	4	96.40	95.80	-2	8,401	-0.02%
2020/01/14	2	92.10	5	93.62	95.20	-3	8,835	-0.03%
2020/01/13	1	90.60	0	0.00	90.70	1	9,053	0.01%
2020/01/10	14	91.04	13	89.92	89.30	1	9,268	0.01%
2020/01/09	6	91.77	3	91.43	91.80	3	9,510	0.03%
2020/01/08	17	92.66	5	92.58	90.20	12	10,031	0.12%
2020/01/07	0	0.00	2	98.80	97.60	-2	10,026	-0.02%
2020/01/06	1	102.50	0	0.00	100.00	1	10,400	0.01%
2020/01/03	3	104.50	5	103.50	101.50	-2	10,881	-0.02%
2020/01/02	6	103.92	15	103.90	105.00	-9	11,064	-0.08%
2019/12/31	8	99.88	0	0.00	99.50	8	10,948	0.07%
2019/12/30	1	101.00	1	100.00	99.00	0	11,076	0.00%
2019/12/27	3	101.50	4	101.50	101.50	-1	11,597	-0.01%
2019/12/26	5	100.60	0	0.00	100.00	5	11,658	0.04%
2019/12/25	4	100.00	1	100.50	100.00	3	11,688	0.03%
2019/12/24	9	99.48	6	98.50	98.30	3	11,747	0.03%
2019/12/23	13	103.00	12	103.54	99.90	1	11,804	0.01%
2019/12/20	4	105.13	2	103.50	103.50	2	11,897	0.02%
2019/12/19	2	106.25	2	105.25	105.50	0	12,162	0.00%
2019/12/18	8	107.44	0	0.00	106.00	8	12,220	0.07%
2019/12/17	5	108.80	9	109.06	109.50	-4	12,325	-0.03%
2019/12/16	2	104.75	2	105.00	104.50	0	12,218	0.00%
2019/12/13	3	105.50	5	105.60	104.50	-2	12,755	-0.02%
2019/12/12	3	104.67	2	105.00	104.50	1	13,105	0.01%
2019/12/11	4	105.63	3	103.67	104.00	1	13,238	0.01%
2019/12/10	1	101.00	1	102.00	102.00	0	13,436	0.00%
2019/12/09	1	103.50	1	103.50	103.50	0	13,574	0.00%
2019/12/06	1	104.00	3	105.50	105.50	-2	13,831	-0.01%
2019/12/05	7	105.93	2	104.00	104.00	5	14,405	0.03%
2019/12/04	7	109.79	0	0.00	107.50	7	14,663	0.05%
2019/12/03	20.1	104.20	23	106.59	108.50	-2.9	14,865	-0.02%
2019/12/02	4	107.50	3	110.67	106.00	1	15,401	0.01%
2019/11/29	27	113.43	26	113.90	111.50	1	15,404	0.01%
2019/11/28	57.1	113.88	57	114.29	112.00	0.1	15,298	0.00%
2019/11/27	111	111.28	109	111.17	111.00	2	14,921	0.01%	大買/大賣/
2019/11/26	4	103.50	2	104.00	108.50	2	14,529	0.01%
2019/11/20	0	0.00	1	94.40	94.20	-1	14,664	-0.01%
2019/11/12	0	0.00	4	97.00	98.10	-4	15,137	-0.03%
2019/11/11	5	103.80	5	104.70	103.00	0	15,473	0.00%
2019/11/08	8	111.75	1	108.00	108.50	7	15,364	0.05%
2019/11/07	1	115.00	3	115.50	109.50	-2	15,210	-0.01%
2019/11/06	4	116.50	11	115.00	115.00	-7	15,132	-0.05%
2019/11/05	3	120.00	2	117.50	124.00	1	14,872	0.01%
2019/11/04	1	114.00	3	114.83	115.00	-2	14,941	-0.01%
2019/11/01	1	113.50	3	109.50	114.50	-2	15,078	-0.01%
2019/10/31	2	111.50	0	0.00	108.50	2	15,118	0.01%
2019/10/30	0	0.00	1	110.00	112.00	-1	15,199	-0.01%
2019/10/29	2	107.75	0	0.00	109.50	2	15,252	0.01%
2019/10/25	0	0.00	1	115.00	113.50	-1	15,235	-0.01%
2019/10/23	3	118.17	1	118.00	115.00	2	15,372	0.01%
2019/10/22	30	116.10	42	117.49	119.00	-12	15,430	-0.08%
2019/10/21	39	111.14	18	111.75	113.00	21	15,094	0.14%
2019/10/18	28	109.63	33	110.08	108.00	-5	15,045	-0.03%
2019/10/17	41	106.09	34	102.47	110.00	7	15,039	0.05%
2019/10/16	14	104.07	13	103.08	100.50	1	14,737	0.01%
2019/10/15	1	106.50	1	107.00	106.00	0	14,272	0.00%
2019/10/14	23	105.72	27	106.26	107.50	-4	14,100	-0.03%
2019/10/09	9	93.66	16	94.76	100.50	-7	13,740	-0.05%
2019/10/08	8	91.10	7	90.76	91.40	1	13,266	0.01%
2019/10/07	8	88.50	4	88.60	88.70	4	13,351	0.03%
2019/10/04	1	89.30	4	88.03	87.60	-3	13,312	-0.02%
2019/10/03	41	89.21	41	88.67	88.30	0	13,326	0.00%
2019/10/02	3	85.20	0	0.00	85.80	3	12,862	0.02%
2019/09/27	5	83.38	6	82.95	83.90	-1	12,934	-0.01%
2019/09/26	0	0.00	1	84.00	84.40	-1	12,980	-0.01%
2019/09/25	0	0.00	1	83.90	83.90	-1	12,975	-0.01%
2019/09/24	11	84.03	10	83.78	82.60	1	13,061	0.01%
2019/09/23	2	88.35	1	88.40	87.50	1	12,912	0.01%
2019/09/20	5	86.96	4	86.70	87.30	1	13,227	0.01%
2019/09/19	4	86.48	4	86.45	86.60	0	13,442	0.00%
2019/09/18	10	87.22	16	86.31	86.00	-6	13,397	-0.04%
2019/09/17	7	86.56	7	85.66	85.40	0	12,890	0.00%
2019/09/16	53	82.08	49	82.43	84.00	4	12,510	0.03%
2019/09/12	82	82.43	87	82.49	82.00	-5	12,372	-0.04%
2019/09/11	92	81.63	91	81.67	80.50	1	12,101	0.01%
2019/09/10	7	81.41	3	82.07	81.20	4	11,925	0.03%
2019/09/09	32	80.91	31	81.70	83.00	1	11,628	0.01%
2019/09/06	24	79.17	19	78.92	78.00	5	10,977	0.05%
2019/09/05	24	76.92	29	77.09	76.20	-5	10,564	-0.05%
2019/09/04	3	74.53	2	73.90	77.10	1	10,169	0.01%
2019/09/03	9	70.43	8	70.56	70.10	1	9,589	0.01%
2019/09/02	0	0.00	1	68.50	68.70	-1	9,455	-0.01%
2019/08/30	2	67.75	1	68.70	67.00	1	9,453	0.01%
2019/08/29	1	66.10	1	66.70	67.50	0	9,601	0.00%
2019/08/27	1	65.60	1	66.00	66.00	0	9,756	0.00%
2019/08/26	1	66.50	1	66.50	66.00	0	9,649	0.00%
2019/08/20	2	72.05	1	70.50	70.50	1	9,302	0.01%
2019/08/19	2	71.00	0	0.00	70.80	2	9,206	0.02%
2019/08/15	0	0.00	2	72.70	71.20	-2	9,143	-0.02%
2019/08/14	36	75.16	38	74.79	74.20	-2	9,003	-0.02%
2019/08/13	4	71.50	2	71.25	71.30	2	8,675	0.02%
2019/08/12	1	71.40	0	0.00	71.10	1	8,647	0.01%
2019/08/08	2	71.25	1	71.80	71.40	1	8,592	0.01%
2019/08/07	2	69.25	2	69.65	69.90	0	8,444	0.00%
2019/08/05	6	68.20	7	66.69	66.80	-1	8,224	-0.01%
2019/08/02	5	71.92	5	71.54	72.70	0	8,045	0.00%
2019/08/01	3	70.97	3	72.77	73.50	0	7,985	0.00%
2019/07/31	0	0.00	1	71.00	71.00	-1	7,850	-0.01%
2019/07/30	3	74.33	2	70.30	71.70	1	7,746	0.01%
2019/07/29	1	74.70	2	73.50	73.80	-1	7,627	-0.01%
2019/07/26	2	73.90	1	74.30	74.30	1	7,588	0.01%
2019/07/25	0	0.00	1	72.50	74.60	-1	7,550	-0.01%
2019/07/24	0	0.00	3	74.00	72.80	-3	7,436	-0.04%
2019/07/23	1	74.80	1	72.70	72.80	0	7,315	0.00%
2019/07/22	0	0.00	1	74.00	74.00	-1	7,166	-0.01%
2019/07/19	9	71.37	11	71.85	72.40	-2	6,836	-0.03%
2019/07/18	0	0.00	5	68.34	68.90	-5	6,579	-0.08%
2019/07/17	5	69.26	6	69.52	69.00	-1	6,507	-0.02%
2019/07/16	3	69.77	0	0.00	68.50	3	6,374	0.05%
2019/07/15	5	71.14	1	69.80	69.80	4	6,340	0.06%
2019/07/12	2	71.95	2	72.00	72.00	0	6,566	0.00%
2019/07/11	5	71.88	6	72.57	72.50	-1	6,451	-0.02%
2019/07/10	2	67.30	2	68.40	68.40	0	6,067	0.00%
2019/07/09	6	67.38	10	67.39	67.50	-4	5,994	-0.07%
2019/07/08	17	66.13	19	66.56	66.40	-2	5,837	-0.03%
2019/07/05	2	64.50	4	65.08	65.10	-2	5,746	-0.03%
2019/07/04	14	64.68	11	64.66	64.00	3	5,678	0.05%
2019/07/03	21	65.66	24	65.68	65.00	-3	5,522	-0.05%
2019/07/02	3	64.80	3	65.10	66.00	0	5,438	0.00%
2019/07/01	10	65.79	3	65.83	65.60	7	5,352	0.13%
2019/06/28	13	64.40	13	64.21	64.50	0	5,160	0.00%
2019/06/27	28	62.73	34	62.89	65.00	-6	5,060	-0.12%
2019/06/26	7	60.11	17	59.94	60.20	-10	4,783	-0.21%
2019/06/25	3	56.53	18	57.11	57.10	-15	4,876	-0.31%
2019/06/24	12	57.26	8	57.34	57.40	4	5,093	0.08%
2019/06/21	12	57.03	17	57.02	56.10	-5	5,048	-0.10%
2019/06/20	1	54.20	12.4	56.06	56.60	-11.4	4,983	-0.23%
2019/06/19	0	0.00	5	54.84	55.10	-5	5,046	-0.10%
2019/06/18	1	53.10	7	53.09	53.00	-6	4,947	-0.12%
2019/06/14	1	52.20	1	52.00	52.00	0	5,048	0.00%
2019/06/13	0	0.00	1	53.00	53.00	-1	5,187	-0.02%
2019/06/12	8	52.94	8	52.18	52.10	0	5,480	0.00%
2019/06/11	1	51.10	2	51.75	52.10	-1	5,405	-0.02%
2019/06/10	9	51.36	2	51.50	51.50	7	5,338	0.13%
2019/06/06	2	49.60	3	50.27	50.80	-1	5,275	-0.02%
2019/06/05	4	50.48	11	50.70	49.95	-7	5,209	-0.13%
2019/06/04	19	48.58	19	48.86	48.55	0	5,016	0.00%
2019/06/03	1	45.65	4	46.75	48.15	-3	4,902	-0.06%
2019/05/31	0	0.00	1	43.70	43.80	-1	4,754	-0.02%
2019/05/29	0	0.00	1	41.35	41.65	-1	4,759	-0.02%
2019/05/28	0	0.00	1	41.85	41.90	-1	4,771	-0.02%
2019/05/23	1	40.60	3	40.97	41.25	-2	4,893	-0.04%
2019/05/22	2	42.85	0	0.00	41.80	2	4,936	0.04%
2019/05/21	3	40.40	4	40.43	42.20	-1	5,003	-0.02%
2019/05/20	11	41.45	9	42.09	41.40	2	5,012	0.04%
2019/05/17	2	45.45	1	44.75	43.80	1	5,016	0.02%
2019/05/16	1	46.85	2	45.48	45.25	-1	5,312	-0.02%
2019/05/14	1	46.35	0	0.00	46.70	1	5,442	0.02%
2019/05/13	1	48.00	0	0.00	47.80	1	5,543	0.02%
2019/05/10	4	51.63	3	50.50	51.00	1	5,558	0.02%
2019/05/09	0	0.00	2	51.00	50.40	-2	5,544	-0.04%
2019/05/08	2	50.30	0	0.00	50.70	2	5,517	0.04%
2019/05/07	5	50.90	0	0.00	51.20	5	5,530	0.09%
2019/05/06	3	51.13	0	0.00	50.70	3	5,630	0.05%
2019/05/03	0	0.00	1	53.20	52.70	-1	5,628	-0.02%
2019/05/02	1	53.00	9	52.63	53.00	-8	5,637	-0.14%
2019/04/30	5	50.70	1	50.70	50.50	4	5,604	0.07%
2019/04/29	1	49.85	0	0.00	50.00	1	5,725	0.02%
2019/04/26	6	50.53	0	0.00	51.70	6	5,741	0.10%
2019/04/25	2	52.55	1	52.60	52.50	1	5,731	0.02%
2019/04/24	6	53.18	0	0.00	52.90	6	5,765	0.10%
2019/04/23	2	53.95	0	0.00	53.50	2	5,780	0.03%
2019/04/19	2	54.00	3	54.60	54.00	-1	5,830	-0.02%
2019/04/18	39	55.09	39	55.49	53.70	0	5,847	0.00%
2019/04/17	10	52.90	0	0.00	52.70	10	5,583	0.18%
2019/04/16	6	52.58	2	53.10	52.70	4	5,734	0.07%
2019/04/12	6	52.17	5	52.00	52.00	1	5,956	0.02%
2019/04/11	4	53.45	1	53.00	53.10	3	6,111	0.05%
2019/04/10	1	54.60	6	54.10	54.00	-5	6,532	-0.08%
2019/04/09	1	53.60	1	54.70	54.00	0	7,067	0.00%
2019/04/08	1	54.70	2	54.85	54.30	-1	7,208	-0.01%
2019/04/03	1	53.10	1	52.90	53.30	0	7,461	0.00%
2019/04/02	5	54.64	5	55.12	54.30	0	7,776	0.00%
2019/04/01	3	54.30	0	0.00	54.00	3	7,759	0.04%
2019/03/29	3	53.83	4	55.58	54.00	-1	7,666	-0.01%
2019/03/28	18	54.82	14	55.39	52.80	4	7,511	0.05%
2019/03/27	2	51.85	16	52.57	53.90	-14	7,012	-0.20%
2019/03/26	2	48.90	5	48.90	49.00	-3	6,655	-0.05%
2019/03/22	9	50.01	10	49.84	49.90	-1	6,623	-0.02%
2019/03/21	5	48.85	12	48.95	48.85	-7	6,491	-0.11%
2019/03/20	0	0.00	1	49.25	48.80	-1	6,638	-0.02%
2019/03/19	7	49.10	3	49.08	49.05	4	6,655	0.06%
2019/03/18	1	48.90	5	49.05	48.70	-4	6,553	-0.06%
2019/03/15	5	49.05	12	49.15	47.50	-7	6,382	-0.11%
2019/03/14	5	46.65	2	46.63	46.25	3	6,063	0.05%
2019/03/13	4	46.10	0	0.00	46.10	4	6,087	0.07%
2019/03/12	1	46.05	0	0.00	46.00	1	6,160	0.02%
2019/03/11	3	45.47	7	45.29	45.85	-4	6,200	-0.06%
2019/03/08	6	45.12	0	0.00	45.20	6	6,283	0.10%
2019/03/07	5	45.57	0	0.00	45.40	5	6,448	0.08%
2019/03/06	2	46.98	0	0.00	46.80	2	6,502	0.03%
2019/03/05	3	47.60	1	47.50	47.50	2	6,528	0.03%
2019/03/04	2	46.85	2	47.80	47.80	0	6,592	0.00%
2019/02/26	5	48.03	10	47.90	47.80	-5	6,617	-0.08%
2019/02/25	8	48.08	4	47.99	47.80	4	6,610	0.06%
2019/02/22	2	47.75	0	0.00	47.55	2	6,555	0.03%
2019/02/21	2	48.08	1	48.30	48.45	1	6,544	0.02%
2019/02/20	3	48.65	6	48.91	47.95	-3	6,498	-0.05%
2019/02/19	1	48.20	0	0.00	48.00	1	6,403	0.02%
2019/02/18	5	47.74	3	47.57	47.60	2	6,414	0.03%
2019/02/15	14	49.42	24	48.79	47.55	-10	6,359	-0.16%
2019/02/14	0	0.00	1	46.90	46.75	-1	6,030	-0.02%
2019/02/13	14	46.06	5	46.04	46.10	9	5,949	0.15%
2019/02/12	6	45.29	8	45.41	46.20	-2	5,884	-0.03%
2019/02/11	3	44.40	11	44.55	44.55	-8	5,769	-0.14%
2019/01/30	2	43.33	0	0.00	43.00	2	5,735	0.03%
2019/01/29	2	43.08	0	0.00	43.15	2	5,798	0.03%
2019/01/25	7	44.15	7	44.49	44.15	0	5,810	0.00%
2019/01/24	0	0.00	3	43.63	43.40	-3	5,742	-0.05%
2019/01/23	2	43.25	3	43.30	43.30	-1	5,746	-0.02%
2019/01/22	1	43.20	0	0.00	42.50	1	5,729	0.02%
2019/01/21	7	42.49	7	43.09	42.90	0	5,709	0.00%
2019/01/18	4	42.71	0	0.00	42.95	4	5,604	0.07%
2019/01/17	3	43.40	2	43.35	43.05	1	5,601	0.02%
2019/01/15	3	44.93	0	0.00	44.95	3	5,569	0.05%
2019/01/14	5	45.62	3	45.75	44.70	2	5,556	0.04%
2019/01/10	3	45.87	2	45.75	45.50	1	5,491	0.02%
2019/01/09	3	45.92	2	45.83	45.10	1	5,407	0.02%
2019/01/08	9	45.77	9	45.75	45.70	0	5,307	0.00%
2019/01/07	1	45.60	4	45.55	44.15	-3	5,135	-0.06%
2019/01/04	6	44.43	3	43.83	45.00	3	5,047	0.06%
2019/01/03	3	47.23	11	47.13	45.85	-8	4,916	-0.16%
2019/01/02	9	48.05	14	48.10	48.50	-5	4,756	-0.11%
2018/12/28	17	46.86	14	46.64	47.90	3	4,319	0.07%
2018/12/27	11	43.86	1	44.10	43.90	10	3,808	0.26%
2018/12/26	13	44.37	10	44.34	42.00	3	3,655	0.08%
2018/12/25	6	44.04	22	43.04	44.85	-16	3,311	-0.48%
2018/12/24	1	42.10	9	41.88	41.75	-8	2,931	-0.27%
2018/12/22	0	0.00	1	39.00	39.10	-1	2,883	-0.03%
2018/12/21	2	38.15	0	0.00	39.40	2	2,892	0.07%
2018/12/20	7	38.91	5	39.70	38.50	2	2,885	0.07%
2018/12/19	5	40.15	5	40.30	40.15	0	2,911	0.00%
2018/12/18	16	40.53	11	40.66	40.25	5	2,911	0.17%
2018/12/14	5	41.85	7	42.04	41.85	-2	2,893	-0.07%
2018/12/13	13	43.38	8	43.81	43.00	5	2,877	0.17%
2018/12/12	0	0.00	5	41.50	42.45	-5	2,716	-0.18%
2018/12/10	0	0.00	5	39.18	39.40	-5	2,707	-0.18%
2018/12/07	1	40.00	0	0.00	39.90	1	2,766	0.04%
2018/12/06	10	40.00	0	0.00	39.50	10	2,882	0.35%
2018/12/05	3	41.87	11	41.35	41.55	-8	2,854	-0.28%
2018/12/04	10	41.86	7	42.40	41.80	3	2,842	0.11%
2018/12/03	1	41.85	8	42.09	42.45	-7	2,839	-0.25%
2018/11/30	6	40.74	1	40.90	40.25	5	2,770	0.18%
2018/11/29	0	0.00	10	40.01	40.40	-10	2,639	-0.38%
2018/11/28	10	38.49	9	38.45	38.60	1	2,650	0.04%
2018/11/27	1	38.00	1	37.20	37.95	0	2,627	0.00%
2018/11/23	12	36.41	11	37.28	36.15	1	2,564	0.04%
2018/11/22	6	36.53	5	36.80	36.50	1	2,519	0.04%
2018/11/21	17	35.85	5	35.94	36.45	12	2,504	0.48%
2018/11/20	1	36.15	3	36.17	36.05	-2	2,495	-0.08%
2018/11/19	1	36.50	0	0.00	36.55	1	2,480	0.04%
2018/11/16	2	36.10	2	36.50	36.10	0	2,479	0.00%
2018/11/15	13	36.35	4	36.75	36.20	9	2,482	0.36%
2018/11/14	3	38.35	0	0.00	38.00	3	2,415	0.12%
2018/11/13	1	36.90	6	36.62	39.65	-5	2,406	-0.21%
2018/11/12	0	0.00	5	39.41	39.20	-5	2,402	-0.21%
2018/11/09	5	38.90	5	39.88	39.35	0	2,445	0.00%
2018/11/08	7	40.26	2	41.90	40.15	5	2,469	0.20%
2018/11/06	3	40.75	19	41.28	41.00	-16	2,523	-0.63%
2018/11/05	12	40.89	3	40.67	40.90	9	2,478	0.36%
2018/11/02	1	39.90	1	40.85	40.30	0	2,474	0.00%
2018/11/01	7	40.21	5	40.25	39.80	2	2,459	0.08%
2018/10/31	5	37.75	6	38.36	38.40	-1	2,464	-0.04%
2018/10/30	0	0.00	10	36.30	36.80	-10	2,458	-0.41%
2018/10/26	11	35.71	11	36.62	35.90	0	2,504	0.00%
2018/10/25	13	36.80	0	0.00	36.50	13	2,539	0.51%
2018/10/24	0	0.00	10	39.38	39.40	-10	2,583	-0.39%
2018/10/23	5	40.76	4	40.25	40.25	1	2,666	0.04%
2018/10/19	4	41.55	5	41.47	42.45	-1	2,701	-0.04%
2018/10/16	2	40.75	12	39.74	39.95	-10	2,978	-0.34%
2018/10/15	2	40.00	0	0.00	40.00	2	3,010	0.07%
2018/10/12	0	0.00	22	37.31	39.30	-22	3,074	-0.72%
2018/10/11	3	37.50	6	37.50	37.50	-3	3,112	-0.10%
2018/10/09	0	0.00	6	41.44	41.65	-6	3,142	-0.19%
2018/10/08	2	43.38	1	43.30	42.75	1	3,154	0.03%
2018/10/05	0	0.00	18	44.91	43.55	-18	3,258	-0.55%
2018/10/03	1	48.35	0	0.00	47.70	1	3,350	0.03%
2018/10/01	0	0.00	1	49.30	49.40	-1	3,436	-0.03%
2018/09/28	1	48.35	0	0.00	48.35	1	3,507	0.03%
2018/09/26	14	49.87	4	49.68	49.40	10	3,633	0.28%
2018/09/21	2	47.60	2	47.75	48.20	0	3,890	0.00%
2018/09/19	1	48.20	0	0.00	47.70	1	4,123	0.02%
2018/09/17	1	48.60	0	0.00	49.00	1	4,447	0.02%
2018/09/13	2	46.10	3	45.60	46.70	-1	4,756	-0.02%
2018/09/12	4	46.11	3	48.50	45.70	1	4,871	0.02%
2018/09/10	1	51.10	4	50.70	49.55	-3	5,604	-0.05%
2018/09/07	1	55.60	0	0.00	54.50	1	6,257	0.02%
2018/09/05	1	58.20	13	57.40	57.00	-12	6,570	-0.18%
2018/09/04	2	58.70	1	59.30	57.90	1	6,611	0.02%
2018/09/03	2	55.65	0	0.00	55.80	2	6,561	0.03%
2018/08/31	2	57.10	0	0.00	57.50	2	6,616	0.03%
2018/08/30	2	58.60	2	58.40	58.00	0	6,861	0.00%
2018/08/28	2	57.70	1	58.50	57.60	1	7,024	0.01%
2018/08/27	0	0.00	2	57.60	57.60	-2	7,060	-0.03%
2018/08/23	3	56.70	1	56.40	56.80	2	7,142	0.03%
2018/08/22	0	0.00	1	58.00	57.80	-1	7,151	-0.01%
2018/08/20	2	56.30	0	0.00	55.60	2	7,213	0.03%
2018/08/17	3	56.70	3	56.17	55.90	0	7,281	0.00%
2018/08/14	0	0.00	1	58.60	59.00	-1	7,260	-0.01%
2018/08/13	1	57.40	0	0.00	55.10	1	7,271	0.01%
2018/08/10	1	59.00	0	0.00	58.70	1	7,230	0.01%
2018/08/08	20	61.20	2	61.15	60.40	18	7,342	0.25%
2018/08/07	1	61.70	2	60.95	61.00	-1	7,403	-0.01%
2018/08/06	0	0.00	1	60.10	60.60	-1	7,457	-0.01%
2018/08/03	3	60.53	0	0.00	60.30	3	7,509	0.04%
2018/08/01	3	59.47	0	0.00	60.60	3	7,627	0.04%
2018/07/31	0	0.00	4	58.80	58.50	-4	7,749	-0.05%
2018/07/30	5	58.30	2	58.45	57.10	3	7,696	0.04%
2018/07/27	3	62.43	0	0.00	62.20	3	7,659	0.04%
2018/07/26	4	62.00	2	62.25	62.00	2	7,659	0.03%
2018/07/25	1	61.00	1	61.40	61.40	0	7,631	0.00%
2018/07/24	1	60.00	61	60.46	61.60	-60	7,564	-0.79%
2018/07/23	7	61.13	6	61.23	61.00	1	7,538	0.01%
2018/07/20	3	67.90	2	69.45	67.70	1	7,467	0.01%
2018/07/19	7	69.21	4	68.50	68.50	3	7,479	0.04%
2018/07/18	3	70.97	7	69.63	69.20	-4	7,561	-0.05%
2018/07/17	3	72.40	0	0.00	71.10	3	7,634	0.04%
2018/07/16	6	73.75	2	73.45	73.00	4	7,668	0.05%
2018/07/13	88	74.61	36	74.66	74.10	52	7,717	0.67%
2018/07/12	4	72.85	2	72.75	74.30	2	7,777	0.03%
2018/07/11	40	71.20	0	0.00	71.50	40	7,951	0.50%
2018/07/10	2	70.20	4	70.68	71.20	-2	8,152	-0.02%
2018/07/09	4	70.10	5	69.26	68.80	-1	8,229	-0.01%
2018/07/06	4	69.60	6	68.67	70.00	-2	8,437	-0.02%
2018/07/05	5	70.10	6	70.68	69.30	-1	8,417	-0.01%
2018/07/04	7	69.69	3	69.40	69.50	4	8,517	0.05%
2018/07/03	7	72.34	4	70.35	69.30	3	8,542	0.04%
2018/07/02	11	76.74	4	76.18	74.00	7	8,382	0.08%
2018/06/29	15	77.27	6	77.15	76.80	9	8,241	0.11%
2018/06/28	4	76.35	8	76.74	75.00	-4	8,087	-0.05%
2018/06/27	5	76.50	5	76.24	75.20	0	7,997	0.00%
2018/06/26	3	72.90	14	73.47	73.30	-11	7,753	-0.14%
2018/06/25	37	74.48	31	75.81	74.00	6	7,689	0.08%
2018/06/22	17	75.08	20	76.54	74.60	-3	7,564	-0.04%
2018/06/21	13	73.40	14	74.58	74.50	-1	7,364	-0.01%
2018/06/20	4	70.53	1	68.40	70.10	3	7,220	0.04%
2018/06/19	8	79.06	4	79.43	75.80	4	6,988	0.06%
2018/06/15	8	76.50	22	77.45	78.70	-14	6,386	-0.22%
2018/06/14	0	0.00	1	72.50	71.60	-1	5,697	-0.02%
2018/06/13	4	71.78	12	71.79	72.80	-8	5,649	-0.14%
2018/06/12	1	69.90	3	69.63	68.80	-2	5,449	-0.04%
2018/06/11	4	68.10	0	0.00	67.80	4	5,399	0.07%
2018/06/08	3	70.30	0	0.00	69.10	3	5,381	0.06%
2018/06/07	3	71.77	4	71.55	70.40	-1	5,354	-0.02%
2018/06/06	6	68.77	6	69.08	68.80	0	5,211	0.00%
2018/06/04	1	67.60	0	0.00	67.40	1	5,120	0.02%
2018/06/01	0	0.00	1	66.60	67.30	-1	5,098	-0.02%
2018/05/31	0	0.00	1	66.20	66.00	-1	5,079	-0.02%
2018/05/30	1	64.60	0	0.00	65.50	1	5,094	0.02%
2018/05/29	1	66.40	0	0.00	66.30	1	5,095	0.02%
2018/05/25	1	66.20	9	65.89	66.30	-8	5,030	-0.16%
2018/05/24	2	64.50	2	64.50	64.40	0	4,960	0.00%
2018/05/23	1	63.70	0	0.00	63.60	1	4,964	0.02%
2018/05/21	1	64.50	1	64.90	64.80	0	5,012	0.00%
2018/05/17	5	63.32	2	63.95	63.60	3	5,028	0.06%
2018/05/16	3	64.57	1	63.70	63.40	2	5,027	0.04%
2018/05/15	3	66.93	2	67.05	65.70	1	5,024	0.02%
2018/05/14	1	68.60	1	67.50	68.00	0	5,097	0.00%
2018/05/10	8	68.33	2	68.70	68.60	6	5,084	0.12%
2018/05/09	0	0.00	1	68.30	67.20	-1	5,131	-0.02%
2018/05/08	6	67.55	9	68.04	67.10	-3	5,160	-0.06%
2018/05/07	1	65.00	3	64.63	64.60	-2	5,373	-0.04%
2018/05/04	3	65.17	3	64.67	64.00	0	5,382	0.00%
2018/05/03	2	63.40	0	0.00	62.50	2	5,331	0.04%
2018/04/30	4	61.08	4	62.05	62.20	0	5,457	0.00%
2018/04/27	4	61.35	3	62.43	61.00	1	5,518	0.02%
2018/04/26	1	60.00	2	60.40	59.70	-1	5,516	-0.02%
2018/04/25	3	62.17	2	62.70	62.50	1	5,500	0.02%
2018/04/24	9	60.48	7	60.79	61.90	2	5,534	0.04%
2018/04/23	2	65.70	1	69.00	65.10	1	5,446	0.02%
2018/04/20	3	70.17	1	70.60	68.80	2	5,457	0.04%
2018/04/19	1	71.80	4	72.58	72.00	-3	5,521	-0.05%
2018/04/18	3	71.63	4	72.48	72.60	-1	5,457	-0.02%
2018/04/17	6	74.25	5	73.90	71.00	1	5,323	0.02%
2018/04/16	2	72.70	7	72.94	73.90	-5	5,120	-0.10%
2018/04/13	1	69.30	3	69.77	69.50	-2	5,003	-0.04%
2018/04/12	2	68.90	14	68.59	68.10	-12	4,916	-0.24%
2018/04/10	3	66.63	7	67.39	65.20	-4	4,870	-0.08%
2018/04/09	5	64.00	10	65.23	65.60	-5	4,948	-0.10%
2018/04/03	1	59.00	0	0.00	59.70	1	4,918	0.02%
2018/04/02	0	0.00	10	60.70	60.70	-10	4,969	-0.20%
2018/03/31	0	0.00	2	60.60	60.60	-2	5,078	-0.04%
2018/03/30	3	61.90	0	0.00	61.00	3	5,215	0.06%
2018/03/28	0	0.00	5	62.80	62.80	-5	5,551	-0.09%
2018/03/27	5	62.82	1	62.40	62.40	4	5,731	0.07%
2018/03/23	1	62.30	6	62.50	63.20	-5	6,013	-0.08%
2018/03/22	2	65.10	1	66.40	64.20	1	6,360	0.02%
2018/03/20	0	0.00	2	63.50	64.90	-2	6,685	-0.03%
2018/03/19	3	64.50	2	63.50	63.60	1	6,963	0.01%
2018/03/16	7	66.09	0	0.00	65.60	7	7,111	0.10%
2018/03/13	0	0.00	3	67.50	67.60	-3	8,097	-0.04%
2018/03/12	6	66.35	3	66.80	66.80	3	8,360	0.04%
2018/03/09	1	64.00	1	65.00	64.50	0	8,627	0.00%
2018/03/08	2	64.20	11	64.24	64.20	-9	9,055	-0.10%
2018/03/07	1	62.10	0	0.00	62.00	1	9,434	0.01%
2018/03/06	8	63.56	0	0.00	63.00	8	9,910	0.08%
2018/03/05	2	63.80	5	63.50	63.50	-3	10,312	-0.03%
2018/03/02	1	66.00	0	0.00	66.00	1	10,928	0.01%
2018/02/27	1	68.80	1	67.90	67.90	0	11,471	0.00%
2018/02/23	1	68.20	1	68.20	68.20	0	12,693	0.00%
2018/02/22	3	68.53	2	68.30	68.00	1	12,907	0.01%
2018/02/21	2	66.50	4	66.93	67.80	-2	12,973	-0.02%
2018/02/12	8	63.41	2	63.50	63.20	6	13,107	0.05%
2018/02/08	2	65.30	0	0.00	64.00	2	13,132	0.02%
2018/02/07	1	68.10	4	67.90	66.70	-3	13,079	-0.02%
2018/02/06	7	68.24	2	67.65	65.30	5	13,028	0.04%
2018/02/05	4	70.33	4	71.63	72.50	0	12,926	0.00%
2018/02/02	0	0.00	1	75.00	73.10	-1	12,932	-0.01%
2018/02/01	6	73.92	8	74.41	73.90	-2	12,910	-0.02%
2018/01/31	0	0.00	3	72.60	72.50	-3	12,812	-0.02%
2018/01/30	11	73.52	9	73.87	71.60	2	12,766	0.02%
2018/01/26	0	0.00	1	69.20	69.60	-1	12,561	-0.01%
2018/01/25	0	0.00	1	69.70	69.70	-1	12,866	-0.01%
2018/01/24	11	68.93	6	68.70	68.70	5	12,819	0.04%
2018/01/22	0	0.00	1	71.80	71.50	-1	12,869	-0.01%
2018/01/17	1	71.30	1	71.80	72.30	0	13,148	0.00%
2018/01/16	11	72.81	6	72.90	71.30	5	13,100	0.04%
2018/01/15	2	71.80	4	71.45	71.70	-2	12,963	-0.02%
2018/01/12	1	67.80	1	68.50	68.50	0	12,811	0.00%
2018/01/11	2	67.90	3	68.27	67.90	-1	12,812	-0.01%
2018/01/10	8	67.90	3	68.83	67.40	5	12,790	0.04%
2018/01/09	8	68.69	1	69.00	68.80	7	12,750	0.05%
2018/01/08	1	73.20	0	0.00	71.90	1	12,615	0.01%
2018/01/05	1	74.70	6	74.07	73.60	-5	12,565	-0.04%
2018/01/04	3	72.97	1	73.20	73.20	2	12,503	0.02%
2018/01/03	4	72.53	4	73.88	74.50	0	12,357	0.00%
2018/01/02	1	67.10	2	68.75	69.10	-1	12,118	-0.01%