宏捷科 (8086)-北城券商分點個股進出

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
99.4
漲跌
▲4.5
漲幅
+4.74%
成交量
3,328張
產業
上櫃半導體類股
1338人加入追蹤

立即追蹤
本地時間:14:30(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－北城券商分點個股進出

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

北城券商分點個股進出
北城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
2024/11/21	0	0.00	6	97.42	99.40	-6	2,447	-0.25%
2024/11/20	0	0.00	9	95.50	94.90	-9	2,407	-0.37%
2024/11/19	1	94.40	15	95.13	96.00	-14	2,411	-0.58%
2024/11/14	14	98.65	0	0.00	94.60	14	2,435	0.57%
2024/11/13	1	99.10	2	100.50	98.30	-1	2,413	-0.04%
2024/11/12	1	97.80	3	100.00	96.10	-2	2,342	-0.09%
2024/11/08	1	93.10	0	0.00	93.00	1	2,280	0.04%
2024/11/04	1	93.00	0	0.00	91.80	1	2,358	0.04%
2024/11/01	3	94.40	0	0.00	95.20	3	2,387	0.13%
2024/10/30	2	92.60	0	0.00	92.40	2	2,419	0.08%
2024/10/28	3	95.00	1	93.80	93.80	2	2,444	0.08%
2024/10/25	1	98.10	1	97.20	97.80	0	2,451	0.00%
2024/10/24	8	99.18	0	0.00	98.40	8	2,450	0.33%
2024/10/23	2	100.50	0	0.00	100.50	2	2,433	0.08%
2024/10/22	1	102.00	1	100.50	101.50	0	2,440	0.00%
2024/10/18	5	101.70	0	0.00	101.00	5	2,479	0.20%
2024/10/17	0	0.00	0	103.00	103.00	0	2,518	0.00%
2024/10/16	1	104.00	0	0.00	103.00	1	2,523	0.04%
2024/10/15	1	107.50	1	108.00	107.50	0	2,505	0.00%
2024/10/14	0	0.00	2	103.50	103.50	-2	2,480	-0.08%
2024/10/09	2	103.50	0	0.00	101.50	2	2,558	0.08%
2024/10/01	0	0.00	1	108.00	106.00	-1	2,786	-0.04%
2024/09/26	1	107.50	2	107.00	107.00	-1	2,999	-0.03%
2024/09/25	2	109.25	3.1	109.00	107.50	-1.1	3,049	-0.04%
2024/09/24	1	104.50	2	107.00	107.00	-1	3,120	-0.03%
2024/09/23	0	0.00	1	105.50	104.50	-1	3,074	-0.03%
2024/09/20	4	104.50	2	103.25	103.00	2	3,090	0.06%
2024/09/19	2	103.50	6	103.83	105.00	-4	3,098	-0.13%
2024/09/18	2	101.50	10	103.00	101.00	-8	3,097	-0.26%
2024/09/16	13	105.46	2	103.75	105.00	11	3,139	0.35%
2024/09/12	1	101.00	0	0.00	101.00	1	3,251	0.03%
2024/09/11	1	99.30	1	98.70	98.10	0	3,311	0.00%
2024/09/10	2	96.90	0	0.00	98.00	2	3,422	0.06%
2024/09/09	1	97.90	2	98.45	99.50	-1	3,443	-0.03%
2024/09/06	1	101.50	1	100.50	100.50	0	3,567	0.00%
2024/09/05	0	0.00	4	100.00	101.00	-4	3,560	-0.11%
2024/09/04	5.1	104.50	0	0.00	102.50	5.1	3,524	0.14%
2024/09/03	12	112.58	11	112.77	111.50	1	3,487	0.03%
2024/09/02	20	116.70	2	116.75	115.00	18	3,453	0.52%
2024/08/30	13	116.81	8	116.50	115.00	5	3,382	0.15%
2024/08/29	2	109.50	0	0.00	113.00	2	3,207	0.06%
2024/08/27	1	103.50	0	0.00	102.50	1	3,147	0.03%
2024/08/20	0	105.00	3	105.00	105.00	-3	3,177	-0.09%
2024/08/19	1	104.50	0	0.00	104.50	1	3,176	0.03%
2024/08/16	2	104.75	1	105.00	105.00	1	3,193	0.03%
2024/08/15	1	102.00	1	101.50	102.00	0	3,178	0.00%
2024/08/14	0	0.00	3	102.00	102.50	-3	3,185	-0.09%
2024/08/09	1	99.00	1	99.00	98.20	0	3,183	0.00%
2024/08/02	0	0.00	1	105.00	105.50	-1	3,190	-0.03%
2024/07/23	1	119.50	3	120.50	119.00	-2	3,270	-0.06%
2024/07/22	2	120.00	0	0.00	118.50	2	3,259	0.06%
2024/07/19	3	129.50	0	0.00	125.00	3	3,225	0.09%
2024/07/18	1	130.00	0	0.00	129.50	1	3,217	0.03%
2024/07/16	2	136.75	1	135.50	135.50	1	3,179	0.03%
2024/07/15	1	136.50	1	136.50	136.50	0	3,207	0.00%
2024/07/12	3	135.50	0	0.00	135.50	3	3,196	0.09%
2024/07/10	0	0.00	3	140.17	140.50	-3	3,190	-0.09%
2024/07/09	2	135.75	1	134.50	134.50	1	3,157	0.03%
2024/07/08	3	138.00	1	140.00	138.50	2	3,131	0.06%
2024/07/05	0	0.00	13	142.58	142.50	-13	3,102	-0.42%
2024/07/04	2	139.25	0	0.00	138.50	2	3,053	0.07%
2024/07/03	7	143.29	2	140.50	140.50	5	3,023	0.17%
2024/07/02	0	0.00	2	139.50	140.50	-2	2,944	-0.07%
2024/06/28	0	0.00	2	140.25	139.50	-2	3,078	-0.06%
2024/06/26	1	135.50	1	133.50	134.00	0	2,998	0.00%
2024/06/25	1	135.50	0	0.00	135.50	1	3,030	0.03%
2024/06/24	1	137.50	0	0.00	137.00	1	3,023	0.03%
2024/06/21	10	142.50	1	143.50	141.50	9	3,052	0.29%
2024/06/19	2	139.75	2	140.00	136.00	0	3,070	0.00%
2024/06/18	12	138.08	3	138.33	138.00	9	3,049	0.30%
2024/06/17	1	134.00	4	138.25	137.50	-3	3,107	-0.10%
2024/06/14	7	131.00	5	131.80	130.00	2	3,174	0.06%
2024/06/13	6	130.83	6	130.33	131.00	0	3,199	0.00%
2024/06/06	1	126.00	0	0.00	124.00	1	3,331	0.03%
2024/06/05	2	126.50	0	0.00	126.00	2	3,419	0.06%
2024/06/04	2	131.75	4	131.88	129.50	-2	3,501	-0.06%
2024/05/30	1	128.00	0	0.00	127.00	1	4,116	0.02%
2024/05/28	1	132.00	2	133.00	132.00	-1	4,395	-0.02%
2024/05/27	1	131.00	0	0.00	131.00	1	4,422	0.02%
2024/05/23	2	130.75	3	130.50	130.00	-1	4,559	-0.02%
2024/05/22	4	132.25	1	133.00	132.50	3	4,640	0.06%
2024/05/21	1	130.00	1	128.50	128.50	0	4,767	0.00%
2024/05/20	0	0.00	1	130.00	130.00	-1	5,075	-0.02%
2024/05/16	0	0.00	1	130.50	130.00	-1	5,652	-0.02%
2024/05/15	1	129.50	1	128.00	128.50	0	5,715	0.00%
2024/05/14	1	128.00	0	0.00	129.00	1	5,812	0.02%
2024/05/13	1	128.00	0	0.00	128.00	1	5,957	0.02%
2024/05/10	2	132.25	0	0.00	129.00	2	6,025	0.03%
2024/05/09	4	136.63	1	136.00	136.00	3	6,017	0.05%
2024/05/08	1	141.00	0	0.00	141.00	1	6,125	0.02%
2024/05/07	0	0.00	2	139.25	138.00	-2	6,160	-0.03%
2024/05/06	2	138.75	0	0.00	137.50	2	6,159	0.03%
2024/05/03	2	140.50	2	139.00	139.00	0	6,128	0.00%
2024/04/30	3	140.00	0	0.00	138.00	3	6,128	0.05%
2024/04/29	1	132.00	1	136.00	137.00	0	6,095	0.00%
2024/04/26	1	131.00	2	130.00	130.00	-1	6,101	-0.02%
2024/04/25	2	129.25	2	129.50	129.50	0	6,159	0.00%
2024/04/23	1	129.50	1	129.00	129.50	0	6,231	0.00%
2024/04/19	2	128.00	0	0.00	130.50	2	6,244	0.03%
2024/04/17	2	135.00	2	137.00	137.00	0	6,273	0.00%
2024/04/15	0	0.00	4	138.00	137.00	-4	6,267	-0.06%
2024/04/12	2	140.75	2	140.00	139.50	0	6,300	0.00%
2024/04/11	3	142.17	0	0.00	142.00	3	6,385	0.05%
2024/04/10	2	144.50	1	145.50	145.50	1	6,613	0.02%
2024/04/09	4	145.50	1	145.00	145.50	3	6,700	0.04%
2024/04/08	2	148.25	16	150.50	146.00	-14	6,701	-0.21%
2024/04/03	12	153.67	12	152.58	153.00	0	6,653	0.00%
2024/04/02	6	148.25	4	149.38	150.00	2	6,505	0.03%
2024/04/01	10	146.80	0	0.00	146.00	10	6,500	0.15%
2024/03/29	1	145.00	1	143.50	144.00	0	6,539	0.00%
2024/03/28	3	145.67	1	143.00	143.00	2	6,631	0.03%
2024/03/27	2	148.50	1	147.50	147.50	1	6,657	0.02%
2024/03/26	3	151.67	0	0.00	148.00	3	6,672	0.04%
2024/03/25	8	154.50	5	156.00	154.00	3	6,721	0.04%
2024/03/22	5	148.20	2	151.50	152.00	3	6,761	0.04%
2024/03/21	2	147.75	1	147.00	146.50	1	6,791	0.01%
2024/03/20	12	152.58	1	148.00	148.00	11	6,725	0.16%
2024/03/19	3	160.33	2	155.50	158.00	1	6,646	0.02%
2024/03/18	1	153.00	13	157.42	158.00	-12	6,507	-0.18%
2024/03/15	13	153.38	6	153.92	153.50	7	6,533	0.11%
2024/03/14	2	148.50	0	0.00	148.00	2	6,492	0.03%
2024/03/13	4	157.00	1	153.00	153.50	3	6,499	0.05%
2024/03/12	7	158.07	5	159.50	157.50	2	6,554	0.03%
2024/03/11	1	152.50	0	0.00	154.50	1	6,616	0.02%
2024/03/08	2	150.75	2	150.75	148.00	0	6,843	0.00%
2024/03/07	16	158.38	17	161.06	155.50	-1	6,863	-0.01%
2024/03/06	4	152.25	5	155.90	156.50	-1	6,810	-0.01%
2024/03/05	12	162.17	6	159.75	153.00	6	7,132	0.08%
2024/03/04	1	152.00	1	149.00	149.50	0	6,935	0.00%
2024/03/01	2	147.50	4	147.75	149.00	-2	7,028	-0.03%
2024/02/29	3	140.17	1	141.50	141.50	2	7,376	0.03%
2024/02/26	1	139.50	3	138.50	141.50	-2	7,726	-0.03%
2024/02/23	5	144.30	25	143.94	142.00	-20	7,717	-0.26%
2024/02/22	12	147.04	36	148.58	145.50	-24	7,700	-0.31%
2024/02/21	14	150.14	13	146.85	147.50	1	7,663	0.01%
2024/02/20	7	146.00	5	145.50	143.50	2	7,390	0.03%
2024/02/19	6	141.50	22.1	142.10	146.00	-16.1	7,152	-0.22%
2024/02/16	6	132.00	0	0.00	133.00	6	6,911	0.09%
2024/02/15	5	130.00	11	129.64	131.00	-6	6,907	-0.09%
2024/02/05	3	128.00	2	127.75	127.50	1	6,912	0.01%
2024/02/02	32	127.55	20	126.63	123.00	12	7,017	0.17%
2024/02/01	1	124.50	0	0.00	124.50	1	7,181	0.01%
2024/01/31	6	123.50	4	123.88	124.00	2	7,284	0.03%
2024/01/30	9	121.22	5	118.90	121.00	4	7,457	0.05%
2024/01/29	5	118.10	1	117.00	117.00	4	7,574	0.05%
2024/01/26	0	0.00	0	118.00	117.00	0	7,741	0.00%
2024/01/25	1	117.00	3	119.00	115.50	-2	7,829	-0.03%
2024/01/24	1	117.50	2	118.00	118.00	-1	8,076	-0.01%
2024/01/23	5	117.50	0	0.00	117.00	5	8,270	0.06%
2024/01/22	0	0.00	6	115.92	118.50	-6	8,375	-0.07%
2024/01/19	3	115.50	0	0.00	115.00	3	8,337	0.04%
2024/01/18	4	114.00	1	117.50	113.00	3	8,290	0.04%
2024/01/17	2	119.50	2	116.50	116.50	0	8,260	0.00%
2024/01/15	1	114.50	1	115.50	116.50	0	8,198	0.00%
2024/01/11	3	114.67	1	115.00	114.50	2	8,179	0.02%
2024/01/10	2	115.25	0	0.00	115.50	2	8,148	0.02%
2024/01/09	2	117.25	4	118.38	117.00	-2	8,130	-0.02%
2024/01/08	4	118.50	4	118.50	117.00	0	8,104	0.00%
2024/01/05	4	118.25	2	120.00	117.00	2	8,054	0.02%
2024/01/04	18	122.89	15	118.50	118.50	3	7,944	0.04%
2024/01/03	1	122.50	0	0.00	120.00	1	7,701	0.01%
2023/12/29	0	0.00	23	131.39	131.00	-23	7,661	-0.30%
2023/12/26	2	129.50	1	130.00	130.00	1	7,810	0.01%
2023/12/25	10	128.70	4	130.00	129.50	6	7,736	0.08%
2023/12/22	16	121.75	1	123.50	123.50	15	7,629	0.20%
2023/12/21	3	119.17	0	0.00	119.00	3	7,557	0.04%
2023/12/20	3	121.33	2	122.50	122.00	1	7,532	0.01%
2023/12/19	3	125.50	0	0.00	122.50	3	7,433	0.04%
2023/12/18	2	130.25	0	0.00	129.50	2	7,350	0.03%
2023/12/15	0	0.00	1	134.50	134.50	-1	7,320	-0.01%
2023/12/14	1	135.00	2	137.50	134.00	-1	7,408	-0.01%
2023/12/13	0	0.00	3	136.50	136.00	-3	7,405	-0.04%
2023/12/12	0	0.00	1	137.50	138.00	-1	7,399	-0.01%
2023/12/11	2	141.00	2	141.00	140.50	0	7,360	0.00%
2023/12/08	3	141.00	1	140.50	139.00	2	7,394	0.03%
2023/12/07	11	142.41	4	141.50	137.50	7	7,512	0.09%
2023/12/06	3	141.50	4	138.75	142.00	-1	7,637	-0.01%
2023/12/05	6	138.92	5	139.30	139.00	1	7,538	0.01%
2023/12/04	3	139.65	1.6	138.94	139.50	1.4	7,401	0.02%
2023/12/01	1.6	136.82	1	136.50	137.50	0.6	7,428	0.01%
2023/11/30	4	139.51	34.2	136.70	139.00	-30.1	7,508	-0.40%
2023/11/29	33	129.08	12.5	129.33	130.50	20.5	7,336	0.28%
2023/11/28	15.7	126.12	6	125.42	127.50	9.7	7,309	0.13%
2023/11/27	16	133.13	16	130.22	125.50	0	7,161	0.00%
2023/11/24	4	132.88	2	134.50	139.00	2	6,737	0.03%
2023/11/21	1	122.50	0	0.00	124.00	1	6,247	0.02%
2023/11/20	1	123.00	0	0.00	123.00	1	6,208	0.02%
2023/11/17	1	127.00	1	127.50	127.00	0	6,142	0.00%
2023/11/13	5	131.40	42	130.46	131.00	-37	5,958	-0.62%
2023/11/10	16	129.97	8	130.81	132.00	8	5,855	0.14%
2023/11/09	1	125.50	4	126.88	129.50	-3	5,621	-0.05%
2023/11/08	0	0.00	2	123.25	123.00	-2	5,388	-0.04%
2023/11/07	0	0.00	1	123.00	120.00	-1	5,235	-0.02%
2023/11/06	22	117.32	14.3	115.70	116.50	7.7	4,945	0.16%
2023/11/03	14.1	114.98	11.2	113.24	112.00	2.9	4,829	0.06%
2023/11/02	7	113.36	1	110.50	112.00	6	4,675	0.13%
2023/11/01	2.4	113.31	4	113.00	112.50	-1.6	4,719	-0.03%
2023/10/31	4	108.13	9	107.89	112.50	-5	4,614	-0.11%
2023/10/30	5	102.80	4	103.25	102.50	1	4,409	0.02%
2023/10/27	1	96.60	0	0.00	95.80	1	4,291	0.02%
2023/10/26	1	96.30	1	96.50	96.00	0	4,311	0.00%
2023/10/25	0	0.00	0.1	100.50	99.80	-0.1	4,325	0.00%
2023/10/24	0	0.00	2	99.96	97.50	-2	4,317	-0.05%
2023/10/23	2	99.10	0	0.00	98.80	2	4,354	0.05%
2023/10/20	0	0.00	6	99.47	99.00	-6	4,363	-0.14%
2023/10/19	1	102.50	0	103.00	101.50	1	4,417	0.02%
2023/10/17	1	104.50	2	105.75	104.50	-1	4,526	-0.02%
2023/10/16	1	108.00	0	0.00	107.50	1	4,590	0.02%
2023/10/11	6	105.42	0.1	105.17	104.50	5.9	4,650	0.13%
2023/10/06	2	108.25	1	108.00	107.50	1	4,674	0.02%
2023/10/05	1	107.00	0	0.00	107.50	1	4,711	0.02%
2023/10/04	4	111.14	3	114.64	109.00	1	4,741	0.02%
2023/10/03	5	110.00	15	110.23	108.50	-10	4,573	-0.22%
2023/10/02	1	110.50	0.1	111.00	109.50	1	4,710	0.02%
2023/09/28	2	108.75	0.1	109.50	107.50	2	4,924	0.04%
2023/09/27	2	109.00	7	107.29	108.00	-5	5,086	-0.10%
2023/09/25	1	111.50	0.1	111.75	111.00	0.9	5,119	0.02%
2023/09/22	5	111.50	0.1	111.00	111.50	4.9	5,146	0.10%
2023/09/19	3	117.83	0	0.00	113.50	3	5,073	0.06%
2023/09/18	1	119.50	3.1	118.23	119.00	-2.1	4,963	-0.04%
2023/09/15	13	117.50	0	0.00	117.00	13	4,928	0.26%
2023/09/14	2	118.75	2	118.00	118.00	0	4,887	0.00%
2023/09/13	0	0.00	0	120.00	118.00	0	4,824	0.00%
2023/09/12	3	120.50	5.4	121.78	120.50	-2.4	4,754	-0.05%
2023/09/11	7	118.93	5	119.40	117.50	2	4,616	0.04%
2023/09/08	1	114.50	4	115.38	116.50	-3	4,370	-0.07%
2023/09/07	1	115.50	2	115.75	115.00	-1	4,311	-0.02%
2023/09/06	5	112.90	6	113.83	114.00	-1	4,118	-0.02%
2023/09/05	1	111.00	2	112.00	112.00	-1	3,955	-0.03%
2023/09/04	2	103.00	4	104.75	110.00	-2	3,740	-0.05%
2023/09/01	1	98.20	2	100.00	100.00	-1	3,578	-0.03%
2023/08/30	6	95.93	10	97.28	97.70	-4	3,555	-0.11%
2023/08/29	1	91.50	0	0.00	91.70	1	3,535	0.03%
2023/08/28	2	92.75	1	92.00	90.60	1	3,558	0.03%
2023/08/24	2	95.35	3	94.63	94.40	-1	3,576	-0.03%
2023/08/23	3	91.97	6	93.93	94.60	-3	3,561	-0.08%
2023/08/22	1	89.30	1	90.40	90.40	0	3,524	0.00%
2023/08/18	1	87.50	0	0.00	87.50	1	3,505	0.03%
2023/08/15	1	88.70	0	0.00	88.00	1	3,502	0.03%
2023/08/14	2	90.35	4	89.68	89.50	-2	3,488	-0.06%
2023/08/11	3	92.77	0	0.00	91.80	3	3,487	0.09%
2023/08/10	2	94.85	1	93.70	93.60	1	3,487	0.03%
2023/08/09	2	96.30	0	0.00	94.90	2	3,499	0.06%
2023/08/08	2	99.25	22	98.64	99.20	-20	3,431	-0.58%
2023/08/07	16	100.78	9	99.97	100.00	7	3,397	0.21%
2023/08/04	13	99.02	10.2	97.23	99.50	2.8	3,254	0.09%
2023/08/01	0	0.00	2	92.50	92.50	-2	3,084	-0.06%
2023/07/31	0.2	93.70	0	0.00	92.30	0.2	3,097	0.01%
2023/07/28	0	0.00	4	92.48	91.60	-4	3,081	-0.13%
2023/07/27	0	0.00	0	91.80	91.10	0	3,068	0.00%
2023/07/26	6	93.18	0	0.00	90.00	6	3,101	0.19%
2023/07/24	19	99.81	16	96.16	95.90	3	3,095	0.10%
2023/07/21	2	97.55	0	0.00	97.50	2	3,030	0.07%
2023/07/20	23	99.63	16	100.18	100.00	7	3,024	0.23%
2023/07/19	3	99.50	2	99.30	96.20	1	2,932	0.03%
2023/07/18	4	96.70	1	96.80	96.50	3	2,905	0.10%
2023/07/13	2	100.30	1	97.90	97.60	1	2,963	0.03%
2023/07/12	3	102.33	3	100.80	99.20	0	2,963	0.00%
2023/07/11	0	0.00	1	102.00	103.00	-1	2,923	-0.03%
2023/07/10	2	98.30	2	99.85	99.90	0	2,853	0.00%
2023/07/07	4	98.05	3	97.10	96.40	1	2,797	0.04%
2023/07/06	5	97.28	12	100.54	101.00	-7	2,753	-0.25%
2023/07/05	2	96.45	2	97.15	93.90	0	2,569	0.00%
2023/07/04	0	0.00	3	92.57	92.20	-3	2,486	-0.12%
2023/07/03	0	0.00	1	91.30	91.30	-1	2,511	-0.04%
2023/06/30	0	0.00	1	90.70	90.30	-1	2,543	-0.04%
2023/06/29	0	0.00	1	88.50	88.50	-1	2,648	-0.04%
2023/06/28	1	88.00	1	88.10	88.00	0	2,944	0.00%
2023/06/27	0	0.00	1	87.80	86.00	-1	3,058	-0.03%
2023/06/26	2	86.75	0.1	86.60	86.30	1.9	3,127	0.06%
2023/06/21	1	87.10	4	87.73	87.10	-3	3,190	-0.09%
2023/06/19	1	89.70	1	89.30	89.30	0	3,181	0.00%
2023/06/15	0	0.00	8	91.84	92.00	-8	3,176	-0.25%
2023/06/14	1.1	89.20	0	0.00	88.60	1.1	3,176	0.03%
2023/06/13	0	0.00	2	90.70	90.70	-2	3,171	-0.06%
2023/06/12	3	90.70	0	0.00	89.80	3	3,162	0.09%
2023/06/08	0	0.00	6	92.40	90.10	-6	3,136	-0.19%
2023/06/07	6	94.03	0	0.00	93.20	6	3,092	0.19%
2023/06/06	2	87.20	2	89.60	89.60	0	2,970	0.00%
2023/06/05	13	90.08	2	89.70	90.00	11	2,919	0.38%
2023/06/02	4	86.55	11	87.80	88.10	-7	2,829	-0.25%
2023/05/31	2	83.39	0	0.00	82.90	2	2,754	0.07%
2023/05/29	0	0.00	2	82.10	81.70	-2	2,708	-0.07%
2023/05/23	3	81.37	4	82.30	81.00	-1	2,793	-0.04%
2023/05/19	0	0.00	1	78.40	78.00	-1	2,833	-0.04%
2023/05/18	3	78.27	0	0.00	78.00	3	2,834	0.11%
2023/05/17	2	77.35	0	0.00	77.40	2	2,828	0.07%
2023/05/16	1	78.20	1	77.20	77.20	0	2,814	0.00%
2023/05/09	1	78.50	0	0.00	78.80	1	2,816	0.04%
2023/05/08	5	81.10	0	0.00	81.00	5	2,812	0.18%
2023/05/02	4	85.28	4	85.23	84.30	0	2,862	0.00%
2023/04/28	3	83.10	0	0.00	82.80	3	2,943	0.10%
2023/04/20	3	91.73	1	90.80	90.60	2	2,945	0.07%
2023/04/19	1	94.50	2	95.20	94.10	-1	3,037	-0.03%
2023/04/17	0	0.00	2	91.70	93.90	-2	3,010	-0.07%
2023/04/14	1	90.70	1	90.40	90.40	0	2,968	0.00%
2023/04/13	1	91.40	0	0.00	90.40	1	2,945	0.03%
2023/04/11	2	92.60	0	0.00	93.70	2	2,871	0.07%
2023/04/10	0	0.00	1	91.30	91.00	-1	2,772	-0.04%
2023/04/07	1	91.20	2	90.55	90.60	-1	2,734	-0.04%
2023/04/06	1	87.20	4.1	88.70	89.00	-3.1	2,638	-0.12%
2023/03/31	2	86.55	0	0.00	87.20	2	2,585	0.08%
2023/03/30	2	86.75	4	87.45	87.80	-2	2,526	-0.08%
2023/03/29	4	87.55	4	89.10	85.10	0	2,387	0.00%
2023/03/28	4	82.83	3	82.27	82.30	1	2,095	0.05%
2023/03/27	0	0.00	1	80.50	82.80	-1	1,974	-0.05%
2023/03/24	3.1	80.81	7	80.99	80.90	-3.9	1,894	-0.21%
2023/03/22	1	78.00	1	78.30	78.10	0	1,842	0.00%
2023/03/21	1	77.20	1	77.80	78.00	0	1,844	0.00%
2023/03/20	1	77.00	1	78.30	77.30	0	1,850	0.00%
2023/03/17	0	0.00	4	76.53	77.00	-4	1,844	-0.22%
2023/03/16	1	71.80	0	0.00	72.10	1	1,803	0.06%
2023/03/15	3	74.77	1	74.00	74.00	2	1,808	0.11%
2023/03/10	1	76.70	0	0.00	75.30	1	1,871	0.05%
2023/03/09	1	78.00	0	0.00	77.80	1	1,897	0.05%
2023/03/08	1	78.60	0	0.00	78.90	1	1,918	0.05%
2023/03/07	0	0.00	1	79.10	78.50	-1	1,953	-0.05%
2023/03/06	0	0.00	1	79.20	79.30	-1	1,982	-0.05%
2023/03/03	1	77.00	0	0.00	77.50	1	2,067	0.05%
2023/03/01	0	0.00	3	76.80	77.10	-3	2,428	-0.12%
2023/02/24	1	77.40	1	77.10	76.70	0	2,435	0.00%
2023/02/23	4	77.50	0	0.00	78.00	4	2,420	0.17%
2023/02/22	1	77.80	0	0.00	77.50	1	2,422	0.04%
2023/02/21	0	0.00	3	80.13	79.20	-3	2,423	-0.12%
2023/02/20	2	78.50	8	78.95	81.00	-6	2,353	-0.25%
2023/02/09	3	77.40	1	77.30	77.30	2	2,420	0.08%
2023/02/08	3	77.70	3	78.70	78.80	0	2,417	0.00%
2023/02/07	0	0.00	3	77.17	77.30	-3	2,404	-0.12%
2023/02/02	1	78.00	0	0.00	78.40	1	2,458	0.04%
2023/02/01	3	78.00	1	78.60	77.90	2	2,486	0.08%
2023/01/31	3	78.53	3	79.40	79.50	0	2,460	0.00%
2023/01/30	6	80.00	23	79.13	79.90	-17	2,435	-0.70%
2023/01/16	0	0.00	1	71.10	69.90	-1	2,254	-0.04%
2023/01/12	3	74.20	1	73.50	72.50	2	2,229	0.09%
2023/01/11	2	74.15	3	74.43	74.10	-1	2,223	-0.04%
2023/01/10	4	73.95	0	0.00	74.20	4	2,221	0.18%
2023/01/09	2	76.15	4	75.75	75.20	-2	2,193	-0.09%
2023/01/03	1	69.20	0	0.00	69.10	1	2,013	0.05%
2022/12/20	2	67.90	0	0.00	67.10	2	2,140	0.09%
2022/12/09	1	71.10	1	70.00	69.80	0	2,110	0.00%
2022/12/06	0	0.00	1	74.20	73.20	-1	2,080	-0.05%
2022/12/05	2	75.50	0	0.00	74.50	2	2,069	0.10%
2022/12/02	1	75.80	0	0.00	76.10	1	2,032	0.05%
2022/12/01	1	76.40	1	75.70	75.40	0	2,018	0.00%
2022/11/29	0	0.00	1	75.90	76.40	-1	1,991	-0.05%
2022/11/25	0	0.00	3	79.83	79.30	-3	1,999	-0.15%
2022/11/24	9	78.56	6	79.98	81.50	3	2,007	0.15%
2022/11/23	0	0.00	2	73.20	75.50	-2	1,717	-0.12%
2022/11/21	1	70.00	0	0.00	67.60	1	1,615	0.06%
2022/11/18	0	0.00	1	69.80	68.80	-1	1,630	-0.06%
2022/11/17	1	70.50	0	0.00	70.50	1	1,689	0.06%
2022/11/14	0	0.00	1	66.80	67.20	-1	1,735	-0.06%
2022/11/11	1	66.30	0	0.00	65.80	1	1,720	0.06%
2022/11/09	0	0.00	2	64.80	64.50	-2	1,622	-0.12%
2022/11/08	1	63.90	1	62.30	62.70	0	1,608	0.00%
2022/11/04	1	63.90	0	0.00	63.50	1	1,608	0.06%
2022/11/01	6	61.83	6	62.30	63.10	0	1,571	0.00%
2022/10/31	0	0.00	2	61.25	61.80	-2	1,530	-0.13%
2022/10/28	1	56.00	1	58.60	56.20	0	1,509	0.00%
2022/10/27	1	60.20	1	59.00	60.30	0	1,465	0.00%
2022/10/26	1	57.80	0	0.00	58.20	1	1,457	0.07%
2022/10/25	1	60.10	1	58.30	58.00	0	1,444	0.00%
2022/10/24	2	60.20	1	60.80	60.00	1	1,433	0.07%
2022/10/19	0	0.00	1	61.80	60.60	-1	1,494	-0.07%
2022/10/17	1	60.20	1	60.30	60.50	0	1,477	0.00%
2022/10/05	1	66.20	5	64.36	65.00	-4	1,425	-0.28%
2022/10/04	1	61.80	0	0.00	61.40	1	1,376	0.07%
2022/09/30	1	59.80	0	0.00	60.90	1	1,383	0.07%
2022/09/29	1	59.50	0	0.00	60.20	1	1,383	0.07%
2022/09/28	1	62.80	0	0.00	59.70	1	1,402	0.07%
2022/09/27	1	64.10	0	0.00	63.50	1	1,407	0.07%
2022/09/26	3	67.13	1	66.10	66.10	2	1,423	0.14%
2022/09/19	1	72.80	0	0.00	72.60	1	1,460	0.07%
2022/09/16	1	74.50	0	0.00	74.50	1	1,459	0.07%
2022/09/14	2	75.10	0	0.00	75.60	2	1,480	0.14%
2022/09/08	1	75.00	0	0.00	75.00	1	1,543	0.06%
2022/09/07	0	0.00	11	73.57	74.10	-11	1,564	-0.70%
2022/09/05	0	0.00	10	77.50	78.00	-10	1,578	-0.63%
2022/09/01	25	83.04	5	81.24	80.80	20	1,578	1.27%
2022/08/31	2	79.25	2	82.45	82.00	0	1,524	0.00%
2022/08/25	0	0.00	20	78.10	77.00	-20	1,506	-1.33%
2022/08/24	1	77.50	1	77.20	77.20	0	1,540	0.00%
2022/08/23	3	79.13	0	0.00	82.00	3	1,536	0.20%
2022/08/22	1	75.90	1	76.00	75.60	0	1,469	0.00%
2022/08/18	0	0.00	1	76.40	76.60	-1	1,507	-0.07%
2022/08/12	0	0.00	3	75.33	75.80	-3	1,539	-0.19%
2022/08/11	0	0.00	1	74.40	73.50	-1	1,545	-0.06%
2022/08/08	0	0.00	1	72.30	72.30	-1	1,647	-0.06%
2022/08/05	1	71.40	0	0.00	70.80	1	1,650	0.06%
2022/07/29	1	72.00	3	72.23	72.10	-2	1,696	-0.12%
2022/07/27	3	68.23	0	0.00	70.90	3	1,751	0.17%
2022/07/26	2	73.90	0	0.00	73.70	2	1,710	0.12%
2022/07/22	0	0.00	1	78.60	77.60	-1	1,727	-0.06%
2022/07/18	1	74.30	1	74.10	74.30	0	1,826	0.00%
2022/07/08	1	71.90	0	0.00	72.30	1	1,823	0.05%
2022/07/07	0	0.00	1	69.20	69.10	-1	1,815	-0.06%
2022/07/06	1	67.40	0	0.00	66.10	1	1,824	0.05%
2022/07/05	1	73.30	1	71.20	70.70	0	1,812	0.00%
2022/07/04	2	74.95	2	72.25	72.00	0	1,807	0.00%
2022/06/30	4	81.30	0	0.00	85.00	4	1,806	0.22%
2022/06/23	1	80.60	2	80.15	80.70	-1	1,818	-0.05%
2022/06/10	0	0.00	5.1	93.00	93.40	-5.1	1,872	-0.27%
2022/06/06	2	96.35	4	96.63	96.70	-2	1,972	-0.10%
2022/06/01	2	94.90	2	96.20	95.40	0	1,958	0.00%
2022/05/31	5	93.98	3	94.07	94.40	2	1,934	0.10%
2022/05/30	5	90.00	0	0.00	90.10	5	1,943	0.26%
2022/05/27	0	0.00	1	85.70	88.20	-1	1,926	-0.05%
2022/05/24	1	85.00	0	0.00	83.60	1	1,972	0.05%
2022/05/19	0	0.00	1	84.70	88.00	-1	1,989	-0.05%
2022/05/18	1.1	89.05	0	0.00	88.00	1.1	2,001	0.05%
2022/05/17	3	87.17	3	88.20	88.80	0	1,971	0.00%
2022/05/16	1	84.00	1	83.10	82.00	0	1,938	0.00%
2022/05/11	0	0.00	1	83.40	83.40	-1	2,082	-0.05%
2022/05/06	1	81.60	0	0.00	82.10	1	2,175	0.05%
2022/04/27	0	0.00	5	83.10	83.10	-5	2,167	-0.23%
2022/04/25	0	0.00	7	91.49	92.10	-7	2,135	-0.33%
2022/04/22	1	93.60	0	0.00	94.00	1	2,131	0.05%
2022/04/20	0	0.00	13	90.42	90.60	-13	2,184	-0.60%
2022/04/19	2	91.80	0	0.00	91.40	2	2,299	0.09%
2022/04/13	1	98.20	0	0.00	98.00	1	2,452	0.04%
2022/04/11	2	95.00	0	0.00	95.00	2	2,500	0.08%
2022/04/08	2	97.30	0	0.00	97.60	2	2,513	0.08%
2022/04/07	2	95.00	0	0.00	95.70	2	2,509	0.08%
2022/04/06	1	99.10	0	0.00	98.40	1	2,477	0.04%
2022/04/01	1	99.10	1	99.60	98.80	0	2,510	0.00%
2022/03/31	2	100.50	0	0.00	100.50	2	2,508	0.08%
2022/03/28	1	100.50	1	101.50	101.50	0	2,593	0.00%
2022/03/25	1	102.50	1	102.50	103.00	0	2,609	0.00%
2022/03/23	0	0.00	2	102.50	101.50	-2	2,726	-0.07%
2022/03/22	1	101.50	2	101.50	101.50	-1	2,738	-0.04%
2022/03/21	1	101.00	0	0.00	101.50	1	2,741	0.04%
2022/03/17	2	99.35	0	0.00	101.50	2	2,748	0.07%
2022/03/16	1	95.10	1	95.90	98.00	0	2,722	0.00%
2022/03/15	2	95.25	6	96.77	93.50	-4	2,697	-0.15%
2022/03/11	0	0.00	8	98.40	98.20	-8	2,642	-0.30%
2022/03/08	1	101.00	1	99.80	99.60	0	2,604	0.00%
2022/03/04	2	107.25	1	106.00	106.00	1	2,595	0.04%
2022/03/01	0	0.00	1	104.00	106.50	-1	2,633	-0.04%
2022/02/25	1	101.50	0	0.00	101.50	1	2,676	0.04%
2022/02/24	13	103.31	10	104.00	101.00	3	2,723	0.11%
2022/02/22	2	107.50	0	0.00	104.50	2	2,759	0.07%
2022/02/18	3	109.00	0	0.00	110.00	3	2,858	0.10%
2022/02/17	1	111.50	1	109.00	111.50	0	2,913	0.00%
2022/02/16	1	109.50	4	109.88	109.00	-3	2,929	-0.10%
2022/02/15	15	109.77	1	107.00	107.50	14	2,937	0.48%
2022/02/14	4	110.00	1	110.50	108.50	3	2,902	0.10%
2022/02/11	6	114.00	2	113.50	113.50	4	2,876	0.14%
2022/02/10	0	0.00	4	115.88	118.00	-4	2,850	-0.14%
2022/02/09	5	111.50	1	112.50	114.50	4	2,845	0.14%
2022/02/08	1	116.00	1	116.50	116.00	0	2,795	0.00%
2022/02/07	3	113.67	0	0.00	115.00	3	2,876	0.10%
2022/01/26	0	0.00	5	116.70	116.50	-5	2,887	-0.17%
2022/01/25	1	117.00	0	0.00	116.50	1	2,991	0.03%
2022/01/17	1	124.00	1	122.50	124.50	0	3,659	0.00%
2022/01/14	0	0.00	1	118.50	123.00	-1	3,713	-0.03%
2022/01/13	1	119.00	1	116.50	119.50	0	3,747	0.00%
2022/01/12	3	122.50	7	119.86	119.00	-4	3,707	-0.11%
2022/01/10	1	129.00	3	130.00	130.50	-2	3,587	-0.06%
2022/01/07	5	130.20	0	0.00	130.50	5	3,580	0.14%
2022/01/06	3	136.00	0	0.00	136.00	3	3,506	0.09%
2022/01/05	0	0.00	1	140.00	138.50	-1	3,510	-0.03%
2022/01/04	0	0.00	1	144.50	144.50	-1	3,482	-0.03%
2021/12/29	1	142.00	1	141.50	142.00	0	3,609	0.00%
2021/12/28	1	144.00	1	142.50	143.00	0	3,672	0.00%
2021/12/27	0	0.00	11	141.55	142.50	-11	3,682	-0.30%
2021/12/24	1	142.50	0	0.00	141.50	1	3,727	0.03%
2021/12/23	1	139.50	11	140.59	141.00	-10	3,746	-0.27%
2021/12/21	10	135.00	2	136.00	137.50	8	3,741	0.21%
2021/12/17	2	136.25	0	0.00	137.50	2	3,723	0.05%
2021/12/16	1	141.50	1	142.50	142.50	0	3,647	0.00%
2021/12/15	1	139.00	2	139.25	140.00	-1	3,687	-0.03%
2021/12/13	2	146.75	0	0.00	144.00	2	3,887	0.05%
2021/12/10	3	142.00	0	0.00	141.50	3	4,011	0.07%
2021/12/09	10	145.50	0	0.00	144.00	10	4,040	0.25%
2021/12/07	1	145.00	2	146.50	146.00	-1	4,097	-0.02%
2021/12/03	1	145.50	1	146.50	146.00	0	4,183	0.00%
2021/12/02	1	146.00	1	144.00	146.00	0	4,229	0.00%
2021/12/01	0	0.00	1	146.00	146.50	-1	4,262	-0.02%
2021/11/30	1	147.50	0	0.00	147.00	1	4,382	0.02%
2021/11/26	1	146.50	2	142.75	145.00	-1	4,498	-0.02%
2021/11/25	4	151.00	2	152.25	148.00	2	4,473	0.04%
2021/11/24	2	149.75	4	151.13	149.00	-2	4,490	-0.04%
2021/11/23	4	154.38	1	150.50	151.00	3	4,467	0.07%
2021/11/22	3	155.50	2	157.25	156.00	1	4,482	0.02%
2021/11/19	1	156.50	0	0.00	156.00	1	4,636	0.02%
2021/11/18	1	156.50	2	157.00	156.00	-1	4,675	-0.02%
2021/11/17	6	156.25	2	156.50	157.50	4	4,698	0.09%
2021/11/16	2	155.00	2	154.25	154.50	0	4,643	0.00%
2021/11/15	2	152.50	2	153.00	151.50	0	4,594	0.00%
2021/11/12	1	152.50	1	154.00	152.50	0	4,614	0.00%
2021/11/11	1	151.00	1	150.50	150.00	0	4,616	0.00%
2021/11/10	1	151.50	1	152.00	151.50	0	4,664	0.00%
2021/11/09	1	149.50	1	148.50	148.50	0	4,682	0.00%
2021/11/08	5	149.60	6	149.42	149.00	-1	4,654	-0.02%
2021/11/05	1	148.50	0	0.00	152.00	1	4,661	0.02%
2021/11/04	3	150.00	2	150.50	150.00	1	4,693	0.02%
2021/11/03	3	155.67	1	156.00	155.00	2	4,630	0.04%
2021/11/02	2	158.25	4	160.25	154.00	-2	4,621	-0.04%
2021/11/01	3	160.33	1	159.00	161.00	2	4,584	0.04%
2021/10/29	0	0.00	4	163.38	159.50	-4	4,642	-0.09%
2021/10/28	2	158.50	1	159.00	158.50	1	4,492	0.02%
2021/10/27	14	158.32	12	158.08	161.50	2	4,457	0.04%
2021/10/25	1	139.00	1	141.50	143.00	0	4,228	0.00%
2021/10/22	1	141.00	1	139.50	140.00	0	4,315	0.00%
2021/10/21	3	145.00	1	149.00	143.50	2	4,357	0.05%
2021/10/20	1	143.00	1	144.00	143.50	0	4,338	0.00%
2021/10/18	1	138.50	0	0.00	139.00	1	4,745	0.02%
2021/10/15	0	0.00	1	139.50	140.00	-1	4,962	-0.02%
2021/10/12	1	136.50	0	0.00	136.50	1	5,191	0.02%
2021/10/07	1	140.00	1	141.50	141.50	0	5,378	0.00%
2021/10/05	1	133.00	3	134.50	138.50	-2	5,874	-0.03%
2021/10/04	1	135.50	2	132.00	132.00	-1	6,024	-0.02%
2021/10/01	2	137.00	2	136.00	136.50	0	6,243	0.00%
2021/09/30	3	141.00	3	141.17	143.50	0	6,511	0.00%
2021/09/29	3	140.67	4	141.38	140.50	-1	6,543	-0.02%
2021/09/28	1	146.50	1	147.50	148.00	0	6,625	0.00%
2021/09/27	0	0.00	1	151.50	149.50	-1	6,785	-0.01%
2021/09/23	2	149.75	1	149.50	150.00	1	6,992	0.01%
2021/09/22	1	149.00	0	0.00	149.50	1	7,012	0.01%
2021/09/17	2	148.50	1	148.00	150.50	1	7,006	0.01%
2021/09/16	1	145.00	2	148.00	144.50	-1	7,056	-0.01%
2021/09/15	17	148.56	11	149.95	150.00	6	7,098	0.08%
2021/09/14	1	158.00	1	160.50	159.50	0	7,042	0.00%
2021/09/13	3	162.67	1	158.00	157.00	2	7,067	0.03%
2021/09/07	3	166.17	2	165.50	165.00	1	7,193	0.01%
2021/09/06	2	174.75	0	0.00	172.00	2	7,207	0.03%
2021/09/03	1	175.50	5	174.80	174.00	-4	7,311	-0.05%
2021/09/02	2	176.25	0	0.00	175.00	2	7,603	0.03%
2021/09/01	0	0.00	5	171.10	175.00	-5	7,580	-0.07%
2021/08/31	1	166.50	3	166.50	168.50	-2	7,481	-0.03%
2021/08/30	3	168.67	5	168.30	166.00	-2	7,499	-0.03%
2021/08/27	3	168.83	7	170.50	170.50	-4	7,502	-0.05%
2021/08/26	5	169.70	0	0.00	170.50	5	7,514	0.07%
2021/08/25	5	166.40	5	167.30	170.00	0	7,537	0.00%
2021/08/24	2	159.00	1	158.00	162.00	1	7,398	0.01%
2021/08/23	0	0.00	2	154.00	155.00	-2	7,405	-0.03%
2021/08/20	1	142.00	1	146.50	145.00	0	7,416	0.00%
2021/08/19	5	146.00	1	144.00	144.50	4	7,559	0.05%
2021/08/17	1	146.00	1	148.00	145.50	0	7,965	0.00%
2021/08/16	1	142.00	1	147.00	147.50	0	7,970	0.00%
2021/08/13	2	151.75	1	145.00	145.00	1	7,943	0.01%
2021/08/12	2	153.25	1	153.00	153.50	1	7,946	0.01%
2021/08/11	2	154.50	2	152.00	152.00	0	8,010	0.00%
2021/08/10	2	154.25	3	153.83	154.00	-1	8,085	-0.01%
2021/08/09	2	161.50	1	159.00	158.50	1	8,142	0.01%
2021/08/06	0	0.00	1	164.50	162.50	-1	8,227	-0.01%
2021/08/05	1	163.50	0	0.00	163.50	1	8,291	0.01%
2021/08/04	2	165.25	3	166.00	165.50	-1	8,341	-0.01%
2021/08/03	2	161.75	1	161.50	162.00	1	8,289	0.01%
2021/08/02	2	164.00	3	161.50	161.50	-1	8,306	-0.01%
2021/07/30	2	165.75	0	0.00	164.00	2	8,322	0.02%
2021/07/29	2	166.25	2	167.25	167.00	0	8,323	0.00%
2021/07/28	2	166.50	0	0.00	165.00	2	8,391	0.02%
2021/07/27	2	172.50	5	169.50	169.50	-3	8,463	-0.04%
2021/07/26	0	0.00	4	177.88	177.50	-4	8,524	-0.05%
2021/07/23	4	177.63	4	178.25	176.00	0	8,542	0.00%
2021/07/22	19	186.16	1	184.50	183.50	18	8,500	0.21%
2021/07/21	1	176.50	7	183.36	187.50	-6	8,323	-0.07%
2021/07/20	2	179.75	1	173.50	173.50	1	8,132	0.01%
2021/07/16	3	181.17	8	181.88	178.00	-5	8,076	-0.06%
2021/07/15	12	186.96	1	186.50	186.00	11	8,031	0.14%
2021/07/14	0	0.00	6	183.92	187.00	-6	7,974	-0.08%
2021/07/13	14	187.96	2	186.25	181.50	12	7,875	0.15%
2021/07/12	5	177.00	14	183.64	187.00	-9	7,644	-0.12%
2021/07/09	3	172.17	3	171.67	171.00	0	7,354	0.00%
2021/07/08	5	169.00	3	169.83	170.00	2	7,228	0.03%
2021/07/07	3	168.50	3	166.83	167.50	0	7,034	0.00%
2021/07/06	3	161.67	2.1	160.26	160.50	0.9	6,822	0.01%
2021/07/05	7	162.21	5	162.00	161.50	2	6,856	0.03%
2021/07/02	1	161.00	2	159.50	160.50	-1	6,846	-0.01%
2021/07/01	0	0.00	3	151.00	150.00	-3	6,993	-0.04%
2021/06/30	2	158.75	4	157.88	155.50	-2	6,981	-0.03%
2021/06/29	4	156.00	6	155.83	154.00	-2	6,883	-0.03%
2021/06/28	1	155.00	1	155.50	156.50	0	6,977	0.00%
2021/06/25	5	156.50	3	155.67	155.00	2	6,965	0.03%
2021/06/24	7	155.29	1	157.50	155.50	6	6,906	0.09%
2021/06/23	1	150.50	4	152.13	152.00	-3	6,737	-0.04%
2021/06/22	1	151.50	5	150.40	148.50	-4	6,674	-0.06%
2021/06/21	2	148.25	4	148.88	149.50	-2	6,650	-0.03%
2021/06/18	3	151.17	4	149.75	149.00	-1	6,656	-0.02%
2021/06/17	2	149.25	0	0.00	151.00	2	6,696	0.03%
2021/06/16	1	151.50	1	147.00	148.50	0	6,684	0.00%
2021/06/15	3	149.17	5	150.30	151.00	-2	6,544	-0.03%
2021/06/11	6	148.00	1	147.50	147.00	5	6,582	0.08%
2021/06/10	2	147.50	3	152.33	147.00	-1	6,566	-0.02%
2021/06/09	0	0.00	1	141.00	141.00	-1	6,218	-0.02%
2021/06/08	1	138.50	2	138.75	138.00	-1	6,244	-0.02%
2021/06/07	3	137.50	3	138.17	138.50	0	6,302	0.00%
2021/06/04	2	138.00	1	139.00	140.00	1	6,304	0.02%
2021/06/03	1	136.50	1	138.00	137.50	0	6,390	0.00%
2021/06/02	4	139.50	2	137.25	136.00	2	6,376	0.03%
2021/06/01	4	143.00	3	142.83	143.00	1	6,310	0.02%
2021/05/28	3	139.50	3	141.00	141.50	0	6,278	0.00%
2021/05/27	3	137.50	3.1	139.35	138.00	-0.1	6,266	0.00%
2021/05/26	7	135.07	6	139.08	135.50	1	6,186	0.02%
2021/05/25	0	0.00	7	134.43	135.00	-7	5,925	-0.12%
2021/05/24	3	121.83	2	122.00	123.00	1	5,848	0.02%
2021/05/21	2	119.50	0	0.00	122.00	2	5,878	0.03%
2021/05/20	2	120.50	3	120.33	117.00	-1	5,981	-0.02%
2021/05/19	2	119.00	4	120.63	121.50	-2	6,021	-0.03%
2021/05/18	13	117.73	13	122.23	123.00	0	6,011	0.00%
2021/05/17	1	115.50	0	0.00	117.00	1	6,035	0.02%
2021/05/14	24	117.15	4	116.63	116.00	20	6,001	0.33%
2021/05/13	3	116.00	1	115.00	121.50	2	6,052	0.03%
2021/05/12	2	114.50	1	114.00	113.00	1	6,237	0.02%
2021/05/11	1	124.00	1	119.00	119.00	0	6,303	0.00%
2021/05/10	1	131.00	1	129.00	129.50	0	6,376	0.00%
2021/05/07	2	132.50	3	131.67	134.50	-1	6,490	-0.02%
2021/05/06	1	128.00	1	124.50	124.00	0	6,531	0.00%
2021/05/05	3	130.50	5	132.40	127.00	-2	6,646	-0.03%
2021/05/04	12	130.79	10	130.45	129.00	2	6,867	0.03%
2021/05/03	3	145.00	3	150.83	141.50	0	7,454	0.00%
2021/04/28	1	159.50	3	160.83	158.00	-2	7,845	-0.03%
2021/04/27	0	0.00	1	157.50	159.00	-1	7,982	-0.01%
2021/04/26	2	152.75	1	152.50	152.00	1	8,109	0.01%
2021/04/23	1	150.00	1	148.50	152.00	0	8,168	0.00%
2021/04/22	5	154.70	5	148.80	148.50	0	8,232	0.00%
2021/04/20	4	158.38	4	159.00	159.00	0	8,825	0.00%
2021/04/19	3	157.00	4	155.38	158.00	-1	9,012	-0.01%
2021/04/16	2	153.25	1	156.00	152.50	1	9,471	0.01%
2021/04/15	3	153.33	2	154.50	156.00	1	9,474	0.01%
2021/04/14	10	156.20	7	152.57	155.00	3	9,509	0.03%
2021/04/13	2	160.00	2	160.25	158.50	0	9,638	0.00%
2021/04/12	2	167.50	2	169.25	163.00	0	9,678	0.00%
2021/04/09	0	0.00	1	164.00	164.00	-1	9,762	-0.01%
2021/04/08	4	168.00	2	168.75	166.50	2	9,878	0.02%
2021/04/07	2	165.75	10	164.75	165.50	-8	9,876	-0.08%
2021/04/06	2	154.75	4	156.25	157.00	-2	9,798	-0.02%
2021/04/01	2	155.50	6.2	156.01	153.00	-4.2	10,358	-0.04%
2021/03/31	3	153.83	15	153.80	156.00	-12	10,433	-0.11%
2021/03/30	1	148.00	1	148.50	149.00	0	10,451	0.00%
2021/03/29	3.2	146.91	2	147.25	147.50	1.2	10,529	0.01%
2021/03/26	2	143.75	1	144.50	145.50	1	10,544	0.01%
2021/03/25	1	141.50	4	141.38	141.00	-3	10,589	-0.03%
2021/03/24	5	143.60	4	144.75	142.50	1	10,613	0.01%
2021/03/23	2	142.00	1	142.50	142.50	1	10,681	0.01%
2021/03/22	6	141.08	3	141.67	141.00	3	10,744	0.03%
2021/03/19	4	145.50	3	144.50	144.50	1	10,707	0.01%
2021/03/18	2	147.25	1	147.50	148.00	1	10,725	0.01%
2021/03/17	2	149.50	2	148.00	146.00	0	10,821	0.00%
2021/03/16	7	146.71	8	146.44	146.50	-1	10,811	-0.01%
2021/03/15	2	149.50	2	147.75	147.50	0	10,953	0.00%
2021/03/12	11	152.86	5	152.70	152.00	6	10,983	0.05%
2021/03/11	4	148.88	5	149.70	150.50	-1	11,073	-0.01%
2021/03/10	4	150.25	1	150.50	148.00	3	11,186	0.03%
2021/03/09	6	146.33	5	147.80	149.50	1	11,559	0.01%
2021/03/08	8	155.13	6	152.50	152.50	2	12,197	0.02%
2021/03/05	1	155.50	0	0.00	156.50	1	12,262	0.01%
2021/03/03	5	160.80	0.1	159.50	163.00	4.9	12,440	0.04%
2021/03/02	0	0.00	1	161.50	161.00	-1	12,817	-0.01%
2021/02/26	4	160.38	2	160.25	159.50	2	12,899	0.02%
2021/02/24	4	169.50	3	171.33	166.50	1	13,244	0.01%
2021/02/23	5	168.80	5	168.40	167.50	0	13,435	0.00%
2021/02/22	6	170.33	4	171.63	171.00	2	13,582	0.01%
2021/02/19	7	166.14	3	165.00	167.00	4	13,916	0.03%
2021/02/18	0	0.00	1	163.00	164.50	-1	14,899	-0.01%
2021/02/17	4	161.88	9	163.11	164.50	-5	15,466	-0.03%
2021/02/05	5	157.40	1	157.00	156.00	4	15,559	0.03%
2021/02/04	1	155.50	3	160.00	159.50	-2	15,583	-0.01%
2021/02/03	5	165.70	5	169.30	163.00	0	15,439	0.00%
2021/02/02	2	160.25	4	161.63	168.00	-2	15,199	-0.01%
2021/02/01	6	152.92	5	152.10	155.50	1	15,066	0.01%
2021/01/29	6	163.83	7.2	160.05	155.00	-1.2	14,987	-0.01%
2021/01/28	1	162.50	11	162.00	160.00	-10	14,856	-0.07%
2021/01/27	10	165.35	41	166.57	166.50	-31	14,893	-0.21%
2021/01/26	10	166.70	4	167.50	163.00	6	14,728	0.04%
2021/01/25	12.1	171.71	13.1	173.67	167.00	-1	14,401	-0.01%
2021/01/22	8.1	159.17	11	161.82	166.00	-2.9	13,660	-0.02%
2021/01/21	2	151.75	6	151.92	151.00	-4	13,328	-0.03%
2021/01/20	5	149.50	5	148.20	146.50	0	13,151	0.00%
2021/01/19	5	147.00	6.1	149.92	150.00	-1.1	12,974	-0.01%
2021/01/18	1	139.00	1.2	141.80	142.50	-0.2	12,790	0.00%
2021/01/15	2	145.25	5	146.80	142.50	-3	12,768	-0.02%
2021/01/14	14	148.86	10.2	151.20	146.00	3.9	12,692	0.03%
2021/01/13	10.1	142.70	22	147.32	149.00	-11.9	12,473	-0.10%
2021/01/12	9.1	144.70	5.2	142.53	140.00	3.9	12,074	0.03%
2021/01/11	6.3	141.54	11	142.50	144.50	-4.7	11,881	-0.04%
2021/01/08	1	133.00	11.2	132.19	134.00	-10.2	11,457	-0.09%
2021/01/07	26	134.77	12	132.92	132.50	14	11,486	0.12%
2021/01/06	10.1	137.79	0	0.00	133.50	10.1	11,728	0.09%
2021/01/05	2	138.00	2	137.75	138.50	0	11,645	0.00%
2021/01/04	37.1	138.39	13	133.65	138.50	24.1	11,776	0.20%
2020/12/31	8.2	138.45	5	138.50	135.00	3.2	11,690	0.03%
2020/12/30	6	137.83	3	138.17	137.00	3	11,732	0.03%
2020/12/29	0	0.00	7	135.79	136.50	-7	11,841	-0.06%
2020/12/28	26	136.10	57	137.03	138.00	-31	11,835	-0.26%
2020/12/25	1	129.00	6	129.33	131.00	-5	11,339	-0.04%
2020/12/24	10	129.70	3	128.17	127.00	7	11,406	0.06%
2020/12/23	7	127.07	15	125.83	128.00	-8	11,591	-0.07%
2020/12/22	3	126.17	0	0.00	122.00	3	11,699	0.03%
2020/12/21	5	121.70	4	123.25	126.00	1	11,830	0.01%
2020/12/18	10	123.50	1	123.50	123.00	9	11,962	0.08%
2020/12/17	1	124.00	5	124.80	125.50	-4	12,014	-0.03%
2020/12/16	1	124.50	4.1	124.49	123.50	-3.1	12,000	-0.03%
2020/12/15	0	0.00	8	118.94	119.00	-8	12,041	-0.07%
2020/12/14	1	121.50	0	0.00	121.00	1	12,254	0.01%
2020/12/11	9	122.00	1	121.50	121.50	8	12,564	0.06%
2020/12/10	6	125.58	9	124.11	125.00	-3	12,969	-0.02%
2020/12/09	1	126.00	10	128.70	128.50	-9	13,476	-0.07%
2020/12/08	3	123.67	4	124.13	124.50	-1	13,588	-0.01%
2020/12/07	24	124.73	7	124.00	123.00	17	13,556	0.13%
2020/12/04	19	128.03	11	128.45	129.00	8	13,392	0.06%
2020/12/03	52	131.99	12.2	129.37	128.00	39.8	13,218	0.30%
2020/12/02	13.2	129.91	30.1	129.85	131.00	-16.9	12,834	-0.13%
2020/12/01	6	121.17	2	122.25	123.50	4	12,089	0.03%
2020/11/30	3	122.67	2	123.75	121.50	1	12,080	0.01%
2020/11/27	3	122.33	0	0.00	122.00	3	11,996	0.03%
2020/11/26	5	124.00	24	123.69	124.50	-19	11,870	-0.16%
2020/11/25	13	119.00	4	118.75	117.00	9	11,431	0.08%
2020/11/24	7	120.36	6.2	122.16	120.50	0.9	11,304	0.01%
2020/11/23	19	125.13	10	124.30	122.00	9	11,216	0.08%
2020/11/20	3	122.17	14	121.54	126.00	-11	10,951	-0.10%
2020/11/19	14	121.36	20	121.98	121.00	-6	10,676	-0.06%
2020/11/18	20	119.93	12	121.50	121.50	8	10,487	0.08%
2020/11/17	9.1	120.69	7.1	120.87	118.50	2	10,075	0.02%
2020/11/16	6	118.00	15	117.54	119.00	-9	9,131	-0.10%
2020/11/13	5.1	106.51	13	107.46	108.50	-8	8,563	-0.09%
2020/11/12	2.1	104.52	7	104.14	104.50	-4.9	8,433	-0.06%
2020/11/11	1	102.00	3	102.33	102.50	-2	8,359	-0.02%
2020/11/10	11	101.27	1	101.00	100.50	10	8,369	0.12%
2020/11/09	3	103.67	26	104.04	104.00	-23	8,364	-0.27%
2020/11/06	6	104.00	2	103.75	103.00	4	8,358	0.05%
2020/11/05	2	101.00	10	102.00	103.00	-8	8,347	-0.10%
2020/11/04	10	103.10	11	104.09	102.50	-1	8,368	-0.01%
2020/11/03	0	0.00	2	100.50	100.50	-2	8,487	-0.02%
2020/11/02	5	99.16	1	99.40	99.50	4	8,522	0.05%
2020/10/30	4	99.20	6.1	99.62	98.50	-2.1	8,509	-0.02%
2020/10/29	7	100.11	1	100.50	100.50	6	8,513	0.07%
2020/10/28	1	103.50	0	0.00	102.00	1	8,516	0.01%
2020/10/27	2	103.75	6	103.25	104.50	-4	8,513	-0.05%
2020/10/26	4	103.50	6	103.50	102.00	-2	8,498	-0.02%
2020/10/23	0	0.00	1	103.50	104.00	-1	8,564	-0.01%
2020/10/22	3	100.50	1	101.00	101.00	2	8,547	0.02%
2020/10/21	5	103.50	9	103.94	102.50	-4	8,582	-0.05%
2020/10/20	5	103.30	3	103.50	102.50	2	8,585	0.02%
2020/10/19	5	102.60	7	102.43	103.00	-2	8,628	-0.02%
2020/10/16	12	103.17	2	101.75	101.00	10	8,639	0.12%
2020/10/15	34	104.12	9	104.00	103.50	25	8,629	0.29%
2020/10/14	7	108.71	16	107.88	105.00	-9	8,754	-0.10%
2020/10/13	1	104.50	7	105.29	106.00	-6	8,527	-0.07%
2020/10/12	17	104.35	35	104.93	106.00	-18	8,498	-0.21%
2020/10/08	9	101.33	0	0.00	101.00	9	8,424	0.11%
2020/10/07	20	105.25	51	103.52	102.50	-31	8,470	-0.37%
2020/10/06	6	104.17	20	104.73	104.50	-14	8,478	-0.17%
2020/10/05	14	102.50	2	102.25	103.50	12	8,798	0.14%
2020/09/30	12	100.17	23	100.78	101.50	-11	9,160	-0.12%
2020/09/29	65	99.96	66	100.81	101.00	-1	9,258	-0.01%
2020/09/28	27	99.01	13	100.56	102.00	14	9,259	0.15%
2020/09/25	63	96.37	43	96.48	94.60	20	9,281	0.22%
2020/09/24	19	98.74	11	99.88	97.10	8	9,450	0.08%
2020/09/23	17	98.94	29	100.09	102.00	-12	9,534	-0.13%
2020/09/22	3	97.20	54	95.78	98.00	-51	9,348	-0.55%
2020/09/21	4	98.33	2	99.30	97.40	2	9,295	0.02%
2020/09/18	21	99.20	14	98.86	98.60	7	9,229	0.08%
2020/09/17	15	100.53	9	102.00	100.00	6	9,114	0.07%
2020/09/16	16	100.34	11	102.50	100.00	5	8,922	0.06%
2020/09/15	6	100.18	28	100.61	102.00	-22	8,637	-0.25%
2020/09/14	80	99.64	31	98.67	96.70	49	8,137	0.60%
2020/09/11	8	94.18	26	92.76	95.30	-18	7,562	-0.24%
2020/09/10	4	89.98	9	89.88	89.20	-5	7,233	-0.07%
2020/09/09	2	87.45	3	88.80	89.00	-1	7,201	-0.01%
2020/09/08	0	0.00	1	87.50	88.20	-1	7,241	-0.01%
2020/09/07	4	88.93	12	88.78	87.40	-8	7,315	-0.11%
2020/09/04	2	86.70	2	87.05	87.40	0	7,363	0.00%
2020/09/03	10	88.91	4	89.58	88.00	6	7,371	0.08%
2020/09/02	4	87.08	3	86.67	87.30	1	7,348	0.01%
2020/09/01	4	85.20	3	85.37	85.10	1	7,370	0.01%
2020/08/28	2	86.50	3	86.97	87.20	-1	7,879	-0.01%
2020/08/27	3	87.67	3	88.67	88.10	0	7,968	0.00%
2020/08/26	11	88.64	11	88.96	89.50	0	8,010	0.00%
2020/08/25	1	85.70	1	85.00	85.00	0	7,989	0.00%
2020/08/24	13	83.78	12	84.08	85.00	1	8,016	0.01%
2020/08/21	2	84.45	6	82.87	84.50	-4	8,076	-0.05%
2020/08/20	31	82.09	28	81.28	81.50	3	8,083	0.04%
2020/08/19	13	88.33	5	86.20	86.20	8	8,041	0.10%
2020/08/18	19	89.49	28	89.44	88.80	-9	8,071	-0.11%
2020/08/17	13	91.75	0	0.00	91.70	13	8,058	0.16%
2020/08/14	0	0.00	2	92.60	92.60	-2	8,104	-0.02%
2020/08/13	3	92.80	1	92.00	91.60	2	8,157	0.02%
2020/08/12	7	92.97	2	93.40	93.10	5	8,303	0.06%
2020/08/11	2	94.80	2	94.70	94.60	0	8,348	0.00%
2020/08/10	3	98.77	1.3	96.90	96.10	1.7	8,378	0.02%
2020/08/07	26	99.73	30.2	99.68	98.50	-4.2	8,401	-0.05%
2020/08/05	5	97.30	6	97.97	97.50	-1	8,329	-0.01%
2020/08/04	5	96.52	0	0.00	96.60	5	8,709	0.06%
2020/08/03	4	96.28	1	97.40	96.10	3	9,128	0.03%
2020/07/31	2	94.50	9	95.81	97.20	-7	9,216	-0.08%
2020/07/30	3	94.13	1	94.50	94.50	2	9,312	0.02%
2020/07/29	4	92.73	7	93.59	93.80	-3	9,369	-0.03%
2020/07/28	16	94.58	10	95.76	91.90	6	9,396	0.06%
2020/07/27	3	95.77	0	0.00	95.90	3	9,428	0.03%
2020/07/24	6	98.23	6	98.77	96.10	0	9,679	0.00%
2020/07/23	13	99.08	12	98.64	98.60	1	9,680	0.01%
2020/07/22	1	98.80	3	98.83	99.10	-2	9,783	-0.02%
2020/07/21	7	96.66	15	97.09	97.70	-8	9,763	-0.08%
2020/07/20	27	95.89	11	95.47	95.40	16	9,771	0.16%
2020/07/17	17	98.22	21	97.87	97.20	-4	9,794	-0.04%
2020/07/16	20	96.65	24	96.44	96.30	-4	9,711	-0.04%
2020/07/15	30	98.78	32	96.30	96.00	-2	9,738	-0.02%
2020/07/14	40	98.48	24	97.93	97.70	16	9,932	0.16%
2020/07/13	16	101.31	15	102.00	102.00	1	9,837	0.01%
2020/07/10	28	102.11	39	103.24	101.00	-11	9,772	-0.11%
2020/07/09	19	108.45	11	109.59	107.00	8	9,605	0.08%
2020/07/08	47	103.53	53	103.58	110.50	-6	9,125	-0.07%
2020/07/07	23	100.31	13	101.18	101.00	10	8,593	0.12%
2020/07/06	12	100.71	27	100.97	101.00	-15	8,494	-0.18%
2020/07/03	32	99.73	7	99.71	98.20	25	8,424	0.30%
2020/07/02	19	99.12	44	99.14	99.10	-25	8,282	-0.30%
2020/07/01	22	95.55	27	94.29	95.60	-5	7,965	-0.06%
2020/06/30	1	90.30	2	89.80	90.50	-1	7,750	-0.01%
2020/06/29	7	90.56	0	0.00	90.60	7	7,847	0.09%
2020/06/24	8	92.21	6	92.85	91.90	2	7,896	0.03%
2020/06/23	6	92.53	1	93.70	92.20	5	8,098	0.06%
2020/06/22	5	93.30	9	94.43	93.40	-4	8,226	-0.05%
2020/06/19	6	94.28	5	94.20	93.40	1	8,300	0.01%
2020/06/18	3	92.70	3	93.30	93.10	0	8,361	0.00%
2020/06/17	1	92.60	1	92.70	93.00	0	8,467	0.00%
2020/06/16	0	0.00	2	92.65	93.30	-2	8,585	-0.02%
2020/06/15	0	0.00	2	91.10	89.90	-2	8,755	-0.02%
2020/06/12	2	87.70	12	88.51	91.40	-10	8,897	-0.11%
2020/06/11	9	92.59	11	94.34	90.10	-2	9,037	-0.02%
2020/06/10	4	95.25	11	94.78	94.50	-7	9,128	-0.08%
2020/06/09	1	93.90	11	93.12	93.70	-10	9,272	-0.11%
2020/06/08	6	95.10	3	93.73	93.00	3	9,412	0.03%
2020/06/05	2	93.95	2	94.20	94.00	0	9,435	0.00%
2020/06/04	47	94.01	30	93.92	93.50	17	9,492	0.18%
2020/06/03	77	94.31	69.1	94.22	93.70	7.9	9,494	0.08%
2020/06/02	40	92.92	30	91.43	91.10	10	9,284	0.11%
2020/06/01	0	0.00	10	91.40	91.90	-10	9,379	-0.11%
2020/05/29	4	88.43	12	90.41	90.80	-8	9,702	-0.08%
2020/05/28	4	89.48	2	88.70	87.80	2	9,720	0.02%
2020/05/27	8	89.38	21.1	89.51	88.80	-13.1	9,788	-0.13%
2020/05/26	49	88.81	31	88.57	88.50	18	9,806	0.18%
2020/05/25	4	85.83	12.1	87.63	88.80	-8.1	9,789	-0.08%
2020/05/22	13	87.05	7	86.10	85.90	6	9,781	0.06%
2020/05/21	10	87.35	12	86.75	88.80	-2	9,752	-0.02%
2020/05/20	12	85.33	2	85.85	85.30	10	9,695	0.10%
2020/05/19	4	86.73	3	85.97	86.70	1	9,667	0.01%
2020/05/18	19	86.68	3	87.27	85.80	16	9,616	0.17%
2020/05/15	14	91.77	15	91.30	91.10	-1	9,483	-0.01%
2020/05/14	10	93.15	6	92.42	92.30	4	9,493	0.04%
2020/05/13	8	94.46	3	94.00	95.30	5	9,489	0.05%
2020/05/12	3	94.27	5	95.10	93.40	-2	9,548	-0.02%
2020/05/11	8	99.15	15	100.00	97.50	-7	9,540	-0.07%
2020/05/08	4	94.45	20	94.62	96.10	-16	9,189	-0.17%
2020/05/07	24	90.74	48	91.24	91.40	-24	8,821	-0.27%
2020/05/06	13	90.28	28	90.64	89.00	-15	8,781	-0.17%
2020/05/05	6	88.32	0	0.00	88.50	6	8,759	0.07%
2020/05/04	5	88.86	1	88.60	88.50	4	9,065	0.04%
2020/04/30	76	91.21	23.1	90.71	90.60	52.9	9,148	0.58%
2020/04/29	4	92.78	9	92.77	91.50	-5	9,139	-0.05%
2020/04/28	3	89.67	1.1	88.84	89.80	1.9	8,958	0.02%
2020/04/27	2	89.20	6.2	89.71	88.70	-4.2	9,014	-0.05%
2020/04/23	3	88.07	3	88.20	87.00	0	8,920	0.00%
2020/04/22	5	85.86	2	86.25	87.50	3	8,959	0.03%
2020/04/21	17	87.78	0	0.00	86.10	17	8,978	0.19%
2020/04/20	1	86.70	4	86.80	87.90	-3	9,018	-0.03%
2020/04/17	25	90.97	33	89.64	88.10	-8	8,971	-0.09%
2020/04/16	13	87.81	12	88.11	87.80	1	8,827	0.01%
2020/04/15	2	88.00	3.1	88.26	87.80	-1.1	8,853	-0.01%
2020/04/14	12	86.16	17	86.85	88.00	-5	9,047	-0.06%
2020/04/13	26	84.79	22	85.07	85.30	4	9,083	0.04%
2020/04/10	4	86.55	1	86.20	86.20	3	9,123	0.03%
2020/04/09	21	88.54	21	87.20	86.50	0	9,195	0.00%
2020/04/08	3	91.40	5	91.10	89.60	-2	9,340	-0.02%
2020/04/07	3	86.70	4	87.33	87.30	-1	9,232	-0.01%
2020/04/06	8	79.65	11	80.24	81.20	-3	9,085	-0.03%
2020/04/01	3	78.57	1	79.00	79.50	2	9,076	0.02%
2020/03/31	103	78.69	101	78.06	77.90	2	9,050	0.02%	大買/大賣/
2020/03/30	2	74.75	4	77.35	78.40	-2	9,000	-0.02%
2020/03/27	3	77.63	7	78.36	75.70	-4	8,991	-0.04%
2020/03/26	11	72.68	14	74.46	75.70	-3	8,840	-0.03%
2020/03/25	4	74.70	16	75.09	75.70	-12	8,754	-0.14%
2020/03/24	27.7	68.10	12	69.38	69.80	15.7	8,674	0.18%
2020/03/23	19	62.16	20	63.11	63.80	-1	8,641	-0.01%
2020/03/20	1	63.20	3	62.90	63.30	-2	8,804	-0.02%
2020/03/19	7	59.97	11	60.99	57.60	-4	8,700	-0.05%
2020/03/18	13.8	70.47	16	69.93	64.00	-2.2	8,591	-0.03%
2020/03/17	7	75.03	7	73.16	70.50	0	8,513	0.00%
2020/03/16	7	75.93	5	82.60	75.60	2	8,509	0.02%
2020/03/13	9	79.66	4	81.13	83.50	5	8,405	0.06%
2020/03/12	11	87.47	6	87.68	87.70	5	8,233	0.06%
2020/03/11	17	95.20	18.1	93.03	92.40	-1.1	8,168	-0.01%
2020/03/10	20	92.30	20	92.79	95.90	0	8,272	0.00%
2020/03/09	21	94.51	11	92.60	92.40	10	8,457	0.12%
2020/03/06	3	99.67	12	100.63	98.60	-9	8,419	-0.11%
2020/03/05	2	100.00	8	99.68	99.60	-6	8,434	-0.07%
2020/03/04	7	98.87	16	99.48	96.80	-9	8,409	-0.11%
2020/03/03	4	96.55	7	96.60	95.70	-3	8,435	-0.04%
2020/03/02	4	92.15	3	93.43	94.40	1	8,804	0.01%
2020/02/27	5	91.98	2	93.70	90.00	3	9,012	0.03%
2020/02/26	1	96.90	0	0.00	96.00	1	8,934	0.01%
2020/02/25	1	92.70	6	95.68	97.80	-5	8,892	-0.06%
2020/02/24	7	95.51	1	95.70	95.00	6	8,833	0.07%
2020/02/21	3	97.20	0	0.00	97.80	3	8,794	0.03%
2020/02/20	3	98.43	3	98.60	97.60	0	8,782	0.00%
2020/02/19	2	97.20	2	98.00	97.70	0	8,733	0.00%
2020/02/18	7	97.71	1	97.20	96.50	6	8,702	0.07%
2020/02/17	15	98.04	11	97.20	97.20	4	8,639	0.05%
2020/02/14	3	100.00	1	100.00	99.90	2	8,553	0.02%
2020/02/13	2	103.50	5	102.20	100.00	-3	8,543	-0.04%
2020/02/12	4	101.50	5	102.30	101.00	-1	8,589	-0.01%
2020/02/11	1	99.60	4	99.33	99.70	-3	8,629	-0.03%
2020/02/10	4	96.18	8	95.75	95.40	-4	8,773	-0.05%
2020/02/07	7	98.26	4	100.25	97.00	3	9,047	0.03%
2020/02/06	4	98.90	19	99.42	100.50	-15	9,113	-0.16%
2020/02/05	20	99.43	21	99.59	97.80	-1	9,034	-0.01%
2020/02/04	22	96.59	13	96.39	96.40	9	8,705	0.10%
2020/02/03	0	0.00	8	92.76	94.90	-8	8,610	-0.09%
2020/01/31	3	89.20	3	90.33	91.20	0	8,511	0.00%
2020/01/30	6	89.50	0	0.00	87.30	6	8,531	0.07%
2020/01/20	1	95.80	5	95.30	96.90	-4	8,456	-0.05%
2020/01/17	0	0.00	4	95.33	94.50	-4	8,431	-0.05%
2020/01/16	22	93.76	17	94.41	95.30	5	8,427	0.06%
2020/01/15	3	96.63	2	96.50	95.80	1	8,401	0.01%
2020/01/14	6	94.57	22	94.47	95.20	-16	8,835	-0.18%
2020/01/13	2	90.65	2	90.35	90.70	0	9,053	0.00%
2020/01/10	8	89.23	4	89.10	89.30	4	9,268	0.04%
2020/01/09	3	91.03	75	91.42	91.80	-72	9,510	-0.76%
2020/01/08	90	93.18	51	90.33	90.20	39	10,031	0.39%
2020/01/07	48	99.56	20	97.60	97.60	28	10,026	0.28%
2020/01/06	5	101.70	2	102.00	100.00	3	10,400	0.03%
2020/01/03	14	102.75	0	0.00	101.50	14	10,881	0.13%
2020/01/02	2	103.00	33	104.20	105.00	-31	11,064	-0.28%
2019/12/31	17	98.79	11	99.65	99.50	6	10,948	0.05%
2019/12/30	12	99.85	12	99.08	99.00	0	11,076	0.00%
2019/12/27	12	102.67	3	101.83	101.50	9	11,597	0.08%
2019/12/26	3	100.33	0	0.00	100.00	3	11,658	0.03%
2019/12/25	5	99.82	2	100.25	100.00	3	11,688	0.03%
2019/12/24	33	99.78	21	100.45	98.30	12	11,747	0.10%
2019/12/23	14	101.41	4	99.98	99.90	10	11,804	0.08%
2019/12/20	6	104.75	3	103.50	103.50	3	11,897	0.03%
2019/12/19	9	105.33	6	105.33	105.50	3	12,162	0.02%
2019/12/18	7	108.07	1	107.50	106.00	6	12,220	0.05%
2019/12/17	14	110.14	41	108.96	109.50	-27	12,325	-0.22%
2019/12/16	15	104.40	14	104.89	104.50	1	12,218	0.01%
2019/12/13	32	105.27	39	105.28	104.50	-7	12,755	-0.05%
2019/12/12	20	104.00	23	104.80	104.50	-3	13,105	-0.02%
2019/12/11	61	104.47	71	105.06	104.00	-10	13,238	-0.08%
2019/12/10	13	102.15	1	102.00	102.00	12	13,436	0.09%
2019/12/09	30	104.73	20	104.05	103.50	10	13,574	0.07%
2019/12/06	16	105.59	31	105.76	105.50	-15	13,831	-0.11%
2019/12/05	40	106.23	22	104.91	104.00	18	14,405	0.12%
2019/12/04	27	108.00	31	109.69	107.50	-4	14,663	-0.03%
2019/12/03	12	105.33	19	107.50	108.50	-7	14,865	-0.05%
2019/12/02	45	106.29	10	109.00	106.00	35	15,401	0.23%
2019/11/29	24	111.85	8	111.75	111.50	16	15,404	0.10%
2019/11/28	10	113.10	18	112.89	112.00	-8	15,298	-0.05%
2019/11/27	13	110.27	10	111.75	111.00	3	14,921	0.02%
2019/11/26	12	103.38	8	108.19	108.50	4	14,529	0.03%
2019/11/20	0	0.00	2	92.80	94.20	-2	14,664	-0.01%
2019/11/18	1	101.00	0	0.00	101.00	1	14,718	0.01%
2019/11/13	0	0.00	4	101.88	102.00	-4	14,962	-0.03%
2019/11/12	2	99.00	4	99.75	98.10	-2	15,137	-0.01%
2019/11/11	10	104.35	6	105.50	103.00	4	15,473	0.03%
2019/11/08	14	109.64	6	109.67	108.50	8	15,364	0.05%
2019/11/07	4	110.63	0	0.00	109.50	4	15,210	0.03%
2019/11/06	5	117.30	2	123.00	115.00	3	15,132	0.02%
2019/11/05	4	121.88	4	122.00	124.00	0	14,872	0.00%
2019/11/04	3	115.17	2.2	115.00	115.00	0.8	14,941	0.01%
2019/11/01	1	109.12	7	112.50	114.50	-6	15,078	-0.04%
2019/10/31	2	109.50	1	108.00	108.50	1	15,118	0.01%
2019/10/30	3	109.50	0	0.00	112.00	3	15,199	0.02%
2019/10/29	3	110.17	1	118.00	109.50	2	15,252	0.01%
2019/10/28	2	117.75	5	117.20	116.50	-3	15,252	-0.02%
2019/10/25	1.1	113.52	4	113.00	113.50	-3	15,235	-0.02%
2019/10/24	4	115.63	2	113.50	115.50	2	15,301	0.01%
2019/10/23	7	117.36	0	0.00	115.00	7	15,372	0.05%
2019/10/22	14	118.54	7	120.00	119.00	7	15,430	0.05%
2019/10/21	4	109.75	16	112.16	113.00	-12	15,094	-0.08%
2019/10/18	14	109.43	17	109.65	108.00	-3	15,045	-0.02%
2019/10/17	19	104.11	4	106.88	110.00	15	15,039	0.10%
2019/10/16	11	102.64	32	100.97	100.50	-21	14,737	-0.14%
2019/10/15	8	106.50	8	106.50	106.00	0	14,272	0.00%
2019/10/14	4	107.50	3	108.50	107.50	1	14,100	0.01%
2019/10/09	3	92.63	20	96.45	100.50	-17	13,740	-0.12%
2019/10/08	10	90.53	10	90.84	91.40	0	13,266	0.00%
2019/10/07	3	88.17	5	88.86	88.70	-2	13,351	-0.01%
2019/10/04	6	87.97	3	88.50	87.60	3	13,312	0.02%
2019/10/03	15	88.61	15	88.97	88.30	0	13,326	0.00%
2019/10/02	3	84.23	8	85.60	85.80	-5	12,862	-0.04%
2019/10/01	2	84.30	22	84.40	84.70	-20	12,819	-0.16%
2019/09/27	18	82.86	3	83.33	83.90	15	12,934	0.12%
2019/09/26	7	83.69	18	83.71	84.40	-11	12,980	-0.08%
2019/09/25	7	83.33	10	83.42	83.90	-3	12,975	-0.02%
2019/09/24	18	84.82	5	85.34	82.60	13	13,061	0.10%
2019/09/23	10	88.18	8	87.48	87.50	2	12,912	0.02%
2019/09/20	5	86.78	14	87.46	87.30	-9	13,227	-0.07%
2019/09/19	16	85.98	10	86.06	86.60	6	13,442	0.04%
2019/09/18	34	87.13	43	87.29	86.00	-9	13,397	-0.07%
2019/09/17	19	84.81	8	84.11	85.40	11	12,890	0.09%
2019/09/16	1	84.00	3	82.27	84.00	-2	12,510	-0.02%
2019/09/12	11	83.69	23	83.03	82.00	-12	12,372	-0.10%
2019/09/11	3	81.17	2	81.95	80.50	1	12,101	0.01%
2019/09/10	13	80.72	6	80.70	81.20	7	11,925	0.06%
2019/09/09	16	81.43	34	82.14	83.00	-18	11,628	-0.15%
2019/09/06	35	78.89	37	78.79	78.00	-2	10,977	-0.02%
2019/09/05	47	76.91	28	76.75	76.20	19	10,564	0.18%
2019/09/04	24	74.00	34	74.11	77.10	-10	10,169	-0.10%
2019/09/03	8	70.61	12	70.58	70.10	-4	9,589	-0.04%
2019/09/02	1	68.70	3	68.70	68.70	-2	9,455	-0.02%
2019/08/30	2	67.65	8	67.84	67.00	-6	9,453	-0.06%
2019/08/29	2	65.90	7	66.46	67.50	-5	9,601	-0.05%
2019/08/28	6	65.25	3	66.17	65.90	3	9,688	0.03%
2019/08/27	9	66.28	9	66.70	66.00	0	9,756	0.00%
2019/08/26	17	66.28	3	66.37	66.00	14	9,649	0.15%
2019/08/23	11	69.80	0	0.00	69.50	11	9,512	0.12%
2019/08/22	1	71.40	2	72.25	71.50	-1	9,384	-0.01%
2019/08/20	3	71.47	4	72.43	70.50	-1	9,302	-0.01%
2019/08/19	5	70.82	2	71.30	70.80	3	9,206	0.03%
2019/08/16	1	70.10	1	71.40	70.10	0	9,176	0.00%
2019/08/15	8	71.99	4	71.30	71.20	4	9,143	0.04%
2019/08/14	15	73.98	24	74.50	74.20	-9	9,003	-0.10%
2019/08/13	2	71.35	1	71.90	71.30	1	8,675	0.01%
2019/08/12	2	71.05	3	71.40	71.10	-1	8,647	-0.01%
2019/08/08	4	70.90	6	71.42	71.40	-2	8,592	-0.02%
2019/08/07	3	69.53	2	69.60	69.90	1	8,444	0.01%
2019/08/06	26	65.75	30	66.91	69.20	-4	8,398	-0.05%
2019/08/05	32	70.16	21	68.01	66.80	11	8,224	0.13%
2019/08/02	15	71.22	20	71.88	72.70	-5	8,045	-0.06%
2019/08/01	1	71.60	7	72.47	73.50	-6	7,985	-0.08%
2019/07/31	4	70.45	4	71.50	71.00	0	7,850	0.00%
2019/07/30	13	72.32	40	71.56	71.70	-27	7,746	-0.35%
2019/07/29	9	74.13	6	73.80	73.80	3	7,627	0.04%
2019/07/26	11	73.69	8	74.06	74.30	3	7,588	0.04%
2019/07/25	7	72.77	14	73.76	74.60	-7	7,550	-0.09%
2019/07/24	30	73.49	31	73.26	72.80	-1	7,436	-0.01%
2019/07/23	31	74.00	27	73.09	72.80	4	7,315	0.05%
2019/07/22	29	73.59	40	73.88	74.00	-11	7,166	-0.15%
2019/07/19	8	71.50	7	71.20	72.40	1	6,836	0.01%
2019/07/18	4	68.13	15	68.13	68.90	-11	6,579	-0.17%
2019/07/17	10	69.83	10	69.78	69.00	0	6,507	0.00%
2019/07/16	9	70.68	9	68.99	68.50	0	6,374	0.00%
2019/07/15	3	70.67	10	70.40	69.80	-7	6,340	-0.11%
2019/07/12	17	72.38	12	71.78	72.00	5	6,566	0.08%
2019/07/11	10	70.98	11	72.78	72.50	-1	6,451	-0.02%
2019/07/10	3	66.97	6	67.67	68.40	-3	6,067	-0.05%
2019/07/09	8	67.45	13	67.44	67.50	-5	5,994	-0.08%
2019/07/08	3	65.90	11	66.57	66.40	-8	5,837	-0.14%
2019/07/05	7	64.56	14	64.92	65.10	-7	5,746	-0.12%
2019/07/04	9	65.27	3	64.97	64.00	6	5,678	0.11%
2019/07/03	13	66.55	10	66.90	65.00	3	5,522	0.05%
2019/07/02	2	64.80	13	64.92	66.00	-11	5,438	-0.20%
2019/07/01	11	66.07	5	65.96	65.60	6	5,352	0.11%
2019/06/28	8	64.40	14	64.40	64.50	-6	5,160	-0.12%
2019/06/27	13	62.18	24	63.75	65.00	-11	5,060	-0.22%
2019/06/26	11	58.70	28	59.45	60.20	-17	4,783	-0.36%
2019/06/25	4	56.88	25	57.18	57.10	-21	4,876	-0.43%
2019/06/24	4	56.93	6	57.38	57.40	-2	5,093	-0.04%
2019/06/21	3	56.40	2	56.10	56.10	1	5,048	0.02%
2019/06/20	0	0.00	5	56.00	56.60	-5	4,983	-0.10%
2019/06/19	3	54.87	12	54.69	55.10	-9	5,046	-0.18%
2019/06/18	1	52.80	3	53.30	53.00	-2	4,947	-0.04%
2019/06/13	0	0.00	1	52.30	53.00	-1	5,187	-0.02%
2019/06/12	4	52.38	4	53.05	52.10	0	5,480	0.00%
2019/06/11	4	51.45	4	51.58	52.10	0	5,405	0.00%
2019/06/10	4	51.55	8	51.54	51.50	-4	5,338	-0.07%
2019/06/06	4	50.15	10	49.75	50.80	-6	5,275	-0.11%
2019/06/05	5	50.74	7	51.03	49.95	-2	5,209	-0.04%
2019/06/04	16	48.65	18	48.54	48.55	-2	5,016	-0.04%
2019/06/03	4	45.35	29	46.77	48.15	-25	4,902	-0.51%
2019/05/31	11	43.79	7	43.35	43.80	4	4,754	0.08%
2019/05/30	4	42.20	5	42.20	42.50	-1	4,751	-0.02%
2019/05/29	1	41.70	0	0.00	41.65	1	4,759	0.02%
2019/05/28	1	41.75	1	41.90	41.90	0	4,771	0.00%
2019/05/27	13	41.25	2	41.30	41.35	11	4,812	0.23%
2019/05/24	2	42.15	0	0.00	41.50	2	4,878	0.04%
2019/05/22	14	43.04	7	42.87	41.80	7	4,936	0.14%
2019/05/21	5	41.36	4	41.70	42.20	1	5,003	0.02%
2019/05/20	4	41.41	13	42.85	41.40	-9	5,012	-0.18%
2019/05/17	2	43.80	2	44.80	43.80	0	5,016	0.00%
2019/05/16	3	46.43	2	46.25	45.25	1	5,312	0.02%
2019/05/15	2	47.50	1	47.50	47.50	1	5,368	0.02%
2019/05/14	20	46.69	1	46.90	46.70	19	5,442	0.35%
2019/05/13	3	49.85	3	49.83	47.80	0	5,543	0.00%
2019/05/10	1	50.60	7	50.57	51.00	-6	5,558	-0.11%
2019/05/09	2	50.80	1	51.50	50.40	1	5,544	0.02%
2019/05/08	2	49.88	1	51.00	50.70	1	5,517	0.02%
2019/05/07	3	51.13	1	51.20	51.20	2	5,530	0.04%
2019/05/06	3	50.77	10	51.00	50.70	-7	5,630	-0.12%
2019/05/03	1	52.50	0	0.00	52.70	1	5,628	0.02%
2019/05/02	22	52.68	17	52.05	53.00	5	5,637	0.09%
2019/04/29	3	50.37	1	50.80	50.00	2	5,725	0.03%
2019/04/26	3	51.10	1	50.90	51.70	2	5,741	0.03%
2019/04/25	16	52.97	16	52.61	52.50	0	5,731	0.00%
2019/04/24	5	52.74	2	53.10	52.90	3	5,765	0.05%
2019/04/23	1	53.50	0	0.00	53.50	1	5,780	0.02%
2019/04/22	1	53.70	0	0.00	54.00	1	5,789	0.02%
2019/04/19	1	53.70	13	53.97	54.00	-12	5,830	-0.21%
2019/04/18	52	55.34	52	55.21	53.70	0	5,847	0.00%
2019/04/17	0	0.00	5	52.60	52.70	-5	5,583	-0.09%
2019/04/16	3	52.60	5	52.30	52.70	-2	5,734	-0.03%
2019/04/15	5	52.70	1	52.80	53.00	4	5,824	0.07%
2019/04/12	3	52.00	0	0.00	52.00	3	5,956	0.05%
2019/04/11	3	53.77	6	53.10	53.10	-3	6,111	-0.05%
2019/04/10	10	53.90	0	0.00	54.00	10	6,532	0.15%
2019/04/09	11	54.42	5	54.84	54.00	6	7,067	0.08%
2019/04/08	3	55.30	3	54.70	54.30	0	7,208	0.00%
2019/04/03	4	53.03	1	52.90	53.30	3	7,461	0.04%
2019/04/02	3	54.57	1	54.30	54.30	2	7,776	0.03%
2019/04/01	3	54.67	0	0.00	54.00	3	7,759	0.04%
2019/03/29	48	54.79	63	54.34	54.00	-15	7,666	-0.20%
2019/03/28	56	55.47	52	54.95	52.80	4	7,511	0.05%
2019/03/27	17	51.07	23	52.08	53.90	-6	7,012	-0.09%
2019/03/26	4	48.94	3	49.12	49.00	1	6,655	0.02%
2019/03/25	11	48.75	4	48.64	48.45	7	6,643	0.11%
2019/03/22	13	49.90	4	49.60	49.90	9	6,623	0.14%
2019/03/20	4	49.60	0	0.00	48.80	4	6,638	0.06%
2019/03/19	0	0.00	7	49.26	49.05	-7	6,655	-0.11%
2019/03/18	2	48.90	2	49.10	48.70	0	6,553	0.00%
2019/03/15	5	48.71	34	49.25	47.50	-29	6,382	-0.45%
2019/03/14	3	46.72	2	46.85	46.25	1	6,063	0.02%
2019/03/13	0	0.00	10	46.00	46.10	-10	6,087	-0.16%
2019/03/12	0	0.00	1	46.00	46.00	-1	6,160	-0.02%
2019/03/08	0	0.00	2	44.90	45.20	-2	6,283	-0.03%
2019/03/07	17	45.47	3	45.25	45.40	14	6,448	0.22%
2019/03/06	1	46.80	0	0.00	46.80	1	6,502	0.02%
2019/03/05	2	47.40	0	0.00	47.50	2	6,528	0.03%
2019/03/04	1	46.50	0	0.00	47.80	1	6,592	0.02%
2019/02/27	0	0.00	4	46.75	46.90	-4	6,590	-0.06%
2019/02/26	0	0.00	16	48.50	47.80	-16	6,617	-0.24%
2019/02/25	2	47.78	11	48.07	47.80	-9	6,610	-0.14%
2019/02/22	3	47.70	1	47.80	47.55	2	6,555	0.03%
2019/02/21	1	48.25	2	48.45	48.45	-1	6,544	-0.02%
2019/02/20	4	48.18	7	48.30	47.95	-3	6,498	-0.05%
2019/02/19	7	48.07	2	48.30	48.00	5	6,403	0.08%
2019/02/18	16	47.54	1	47.95	47.60	15	6,414	0.23%
2019/02/15	16	49.18	12	48.92	47.55	4	6,359	0.06%
2019/02/14	10	46.20	2	46.55	46.75	8	6,030	0.13%
2019/02/13	7	46.31	3	45.73	46.10	4	5,949	0.07%
2019/02/12	2	45.33	6	46.00	46.20	-4	5,884	-0.07%
2019/02/11	2	44.10	1	44.10	44.55	1	5,769	0.02%
2019/01/30	3	43.30	1	43.00	43.00	2	5,735	0.03%
2019/01/29	1	43.15	3	43.05	43.15	-2	5,798	-0.03%
2019/01/28	0	0.00	2	44.20	44.10	-2	5,802	-0.03%
2019/01/25	4	44.40	4	44.79	44.15	0	5,810	0.00%
2019/01/24	0	0.00	2	43.45	43.40	-2	5,742	-0.03%
2019/01/23	3	43.07	2	43.15	43.30	1	5,746	0.02%
2019/01/22	0	0.00	4	42.83	42.50	-4	5,729	-0.07%
2019/01/21	7	42.75	4	43.01	42.90	3	5,709	0.05%
2019/01/18	3	42.88	0	0.00	42.95	3	5,604	0.05%
2019/01/17	5	43.81	3	44.02	43.05	2	5,601	0.04%
2019/01/16	5	44.91	0	0.00	44.40	5	5,581	0.09%
2019/01/15	1	44.75	0	0.00	44.95	1	5,569	0.02%
2019/01/14	3	45.47	2	45.45	44.70	1	5,556	0.02%
2019/01/11	0	0.00	2	45.25	45.25	-2	5,558	-0.04%
2019/01/10	2	45.43	5	46.17	45.50	-3	5,491	-0.05%
2019/01/09	1	45.25	1	46.25	45.10	0	5,407	0.00%
2019/01/08	7	45.90	9	45.90	45.70	-2	5,307	-0.04%
2019/01/07	11	45.17	0	0.00	44.15	11	5,135	0.21%
2019/01/04	7	44.52	6	44.75	45.00	1	5,047	0.02%
2019/01/03	4	46.73	4	46.91	45.85	0	4,916	0.00%
2019/01/02	16	48.34	15	48.46	48.50	1	4,756	0.02%
2018/12/28	17	46.80	21	46.50	47.90	-4	4,319	-0.09%
2018/12/27	4	43.73	3	44.10	43.90	1	3,808	0.03%
2018/12/26	13	45.18	14	44.82	42.00	-1	3,655	-0.03%
2018/12/25	5	44.80	9	43.33	44.85	-4	3,311	-0.12%
2018/12/24	0	0.00	14	41.69	41.75	-14	2,931	-0.48%
2018/12/21	0	0.00	3	37.75	39.40	-3	2,892	-0.10%
2018/12/20	11	39.43	0	0.00	38.50	11	2,885	0.38%
2018/12/19	5	40.45	1	40.15	40.15	4	2,911	0.14%
2018/12/18	2	40.90	1	40.25	40.25	1	2,911	0.03%
2018/12/17	6	41.70	0	0.00	41.80	6	2,892	0.21%
2018/12/14	1	41.95	0	0.00	41.85	1	2,893	0.03%
2018/12/13	5	43.88	12	43.35	43.00	-7	2,877	-0.24%
2018/12/12	1	41.30	3	41.30	42.45	-2	2,716	-0.07%
2018/12/11	1	39.45	0	0.00	39.45	1	2,657	0.04%
2018/12/10	0	0.00	1	39.40	39.40	-1	2,707	-0.04%
2018/12/07	12	40.03	2	39.90	39.90	10	2,766	0.36%
2018/12/06	3	39.98	0	0.00	39.50	3	2,882	0.10%
2018/12/05	5	41.45	13	41.61	41.55	-8	2,854	-0.28%
2018/12/04	4	42.24	2	42.63	41.80	2	2,842	0.07%
2018/12/03	9	42.02	8	42.06	42.45	1	2,839	0.04%
2018/11/30	11	41.18	16	41.48	40.25	-5	2,770	-0.18%
2018/11/29	4	40.20	16	40.08	40.40	-12	2,639	-0.45%
2018/11/28	1	38.05	0	0.00	38.60	1	2,650	0.04%
2018/11/27	22	37.66	26	38.05	37.95	-4	2,627	-0.15%
2018/11/26	2	36.63	0	0.00	36.70	2	2,557	0.08%
2018/11/23	4	36.50	8	37.33	36.15	-4	2,564	-0.16%
2018/11/22	0	0.00	3	36.72	36.50	-3	2,519	-0.12%
2018/11/21	1	36.45	0	0.00	36.45	1	2,504	0.04%
2018/11/20	2	36.13	1	36.05	36.05	1	2,495	0.04%
2018/11/19	5	36.44	0	0.00	36.55	5	2,480	0.20%
2018/11/16	3	36.33	0	0.00	36.10	3	2,479	0.12%
2018/11/15	13	36.33	2	36.35	36.20	11	2,482	0.44%
2018/11/14	8	38.56	0	0.00	38.00	8	2,415	0.33%
2018/11/13	0	0.00	2	39.65	39.65	-2	2,406	-0.08%
2018/11/12	0	0.00	2	39.40	39.20	-2	2,402	-0.08%
2018/11/08	3	41.18	0	0.00	40.15	3	2,469	0.12%
2018/11/07	2	40.88	2	41.65	41.35	0	2,494	0.00%
2018/11/06	2	41.85	5	41.76	41.00	-3	2,523	-0.12%
2018/11/05	0	0.00	1	40.90	40.90	-1	2,478	-0.04%
2018/11/02	2	40.53	0	0.00	40.30	2	2,474	0.08%
2018/11/01	1	39.95	2	38.65	39.80	-1	2,459	-0.04%
2018/10/31	2	37.60	3	37.80	38.40	-1	2,464	-0.04%
2018/10/30	0	0.00	1	36.80	36.80	-1	2,458	-0.04%
2018/10/26	5	36.54	3	36.02	35.90	2	2,504	0.08%
2018/10/25	8	36.73	5	36.79	36.50	3	2,539	0.12%
2018/10/24	11	39.44	9	39.73	39.40	2	2,583	0.08%
2018/10/23	1	41.40	2	40.70	40.25	-1	2,666	-0.04%
2018/10/22	1	42.40	0	0.00	42.35	1	2,671	0.04%
2018/10/19	0	0.00	3	42.05	42.45	-3	2,701	-0.11%
2018/10/16	1	39.85	0	0.00	39.95	1	2,978	0.03%
2018/10/12	0	0.00	11	38.64	39.30	-11	3,074	-0.36%
2018/10/11	2	37.50	0	0.00	37.50	2	3,112	0.06%
2018/10/09	3	42.30	1	42.30	41.65	2	3,142	0.06%
2018/10/08	1	43.60	1	44.30	42.75	0	3,154	0.00%
2018/10/05	3	45.00	10	43.84	43.55	-7	3,258	-0.21%
2018/10/04	2	46.18	9	46.36	46.20	-7	3,325	-0.21%
2018/10/03	2	48.50	1	47.70	47.70	1	3,350	0.03%
2018/10/02	1	49.20	2	49.18	49.20	-1	3,405	-0.03%
2018/10/01	1	49.30	3	49.10	49.40	-2	3,436	-0.06%
2018/09/28	4	48.49	0	0.00	48.35	4	3,507	0.11%
2018/09/27	11	48.88	0	0.00	48.75	11	3,577	0.31%
2018/09/26	2	50.45	3	50.63	49.40	-1	3,633	-0.03%
2018/09/21	0	0.00	3	47.93	48.20	-3	3,890	-0.08%
2018/09/20	4	46.95	0	0.00	46.70	4	4,035	0.10%
2018/09/19	6	48.58	1	49.15	47.70	5	4,123	0.12%
2018/09/17	0	0.00	2	49.00	49.00	-2	4,447	-0.04%
2018/09/14	4	47.05	5	47.73	48.70	-1	4,592	-0.02%
2018/09/13	7	46.60	7	46.46	46.70	0	4,756	0.00%
2018/09/12	7	46.69	2	45.70	45.70	5	4,871	0.10%
2018/09/11	2	50.10	3	49.90	50.50	-1	4,994	-0.02%
2018/09/10	4	50.20	1	51.30	49.55	3	5,604	0.05%
2018/09/07	5	54.84	1	54.50	54.50	4	6,257	0.06%
2018/09/06	0	0.00	2	57.50	56.30	-2	6,334	-0.03%
2018/09/05	6	57.75	11	57.59	57.00	-5	6,570	-0.08%
2018/09/04	7	58.47	6	58.53	57.90	1	6,611	0.02%
2018/09/03	2	55.70	0	0.00	55.80	2	6,561	0.03%
2018/08/31	2	57.25	1	57.00	57.50	1	6,616	0.02%
2018/08/30	1	58.40	1	58.40	58.00	0	6,861	0.00%
2018/08/28	1	58.00	5	58.40	57.60	-4	7,024	-0.06%
2018/08/27	0	0.00	2	57.50	57.60	-2	7,060	-0.03%
2018/08/23	2	56.90	2	56.70	56.80	0	7,142	0.00%
2018/08/22	4	58.15	2	58.20	57.80	2	7,151	0.03%
2018/08/21	2	56.50	4	56.95	57.40	-2	7,158	-0.03%
2018/08/17	3	56.00	0	0.00	55.90	3	7,281	0.04%
2018/08/16	8	56.74	0	0.00	56.80	8	7,284	0.11%
2018/08/15	1	57.00	1	57.40	57.40	0	7,251	0.00%
2018/08/14	6	58.60	10	57.76	59.00	-4	7,260	-0.06%
2018/08/13	1	55.90	0	0.00	55.10	1	7,271	0.01%
2018/08/10	3	59.07	42	58.90	58.70	-39	7,230	-0.54%
2018/08/09	1	59.80	2	59.50	59.50	-1	7,274	-0.01%
2018/08/08	41	61.25	1	61.30	60.40	40	7,342	0.54%
2018/08/07	1	61.60	3	61.33	61.00	-2	7,403	-0.03%
2018/08/06	2	60.40	0	0.00	60.60	2	7,457	0.03%
2018/08/03	0	0.00	2	60.25	60.30	-2	7,509	-0.03%
2018/08/02	8	59.85	1	59.60	60.20	7	7,587	0.09%
2018/08/01	4	59.95	4	60.13	60.60	0	7,627	0.00%
2018/07/31	4	58.40	17	58.32	58.50	-13	7,749	-0.17%
2018/07/30	31	58.74	5	59.96	57.10	26	7,696	0.34%
2018/07/27	1	61.50	3	62.20	62.20	-2	7,659	-0.03%
2018/07/26	3	62.57	4	62.33	62.00	-1	7,659	-0.01%
2018/07/25	6	61.23	1	61.30	61.40	5	7,631	0.07%
2018/07/24	13	61.21	3	61.03	61.60	10	7,564	0.13%
2018/07/23	24	61.17	0	0.00	61.00	24	7,538	0.32%
2018/07/20	2	67.90	1	67.80	67.70	1	7,467	0.01%
2018/07/19	9	68.57	0	0.00	68.50	9	7,479	0.12%
2018/07/18	10	69.58	6	70.95	69.20	4	7,561	0.05%
2018/07/17	3	72.67	5	71.48	71.10	-2	7,634	-0.03%
2018/07/16	2	73.20	1	74.00	73.00	1	7,668	0.01%
2018/07/13	18	75.19	4	75.30	74.10	14	7,717	0.18%
2018/07/12	1	71.50	3	72.87	74.30	-2	7,777	-0.03%
2018/07/11	3	71.03	6	71.33	71.50	-3	7,951	-0.04%
2018/07/10	1	71.30	2	71.15	71.20	-1	8,152	-0.01%
2018/07/09	2	69.15	1	68.80	68.80	1	8,229	0.01%
2018/07/06	2	67.90	3	68.27	70.00	-1	8,437	-0.01%
2018/07/05	4	70.40	3	70.30	69.30	1	8,417	0.01%
2018/07/04	1	69.50	8	69.89	69.50	-7	8,517	-0.08%
2018/07/03	16	70.70	0	0.00	69.30	16	8,542	0.19%
2018/07/02	14	76.74	1	77.50	74.00	13	8,382	0.16%
2018/06/29	6	76.47	1	76.80	76.80	5	8,241	0.06%
2018/06/28	1	76.00	3	76.67	75.00	-2	8,087	-0.02%
2018/06/27	3	76.70	2	77.00	75.20	1	7,997	0.01%
2018/06/26	1	73.30	0	0.00	73.30	1	7,753	0.01%
2018/06/25	13	76.57	11	74.31	74.00	2	7,689	0.03%
2018/06/22	0	0.00	2	77.25	74.60	-2	7,564	-0.03%
2018/06/21	1	74.10	15	73.98	74.50	-14	7,364	-0.19%
2018/06/20	40	73.30	23	71.54	70.10	17	7,220	0.24%
2018/06/19	13	78.73	17	78.22	75.80	-4	6,988	-0.06%
2018/06/15	13	76.31	38	77.79	78.70	-25	6,386	-0.39%
2018/06/14	5	71.92	15	72.26	71.60	-10	5,697	-0.18%
2018/06/13	2	71.35	20	71.73	72.80	-18	5,649	-0.32%
2018/06/12	2	68.80	6	69.77	68.80	-4	5,449	-0.07%
2018/06/11	13	68.23	19	68.51	67.80	-6	5,399	-0.11%
2018/06/08	4	69.15	0	0.00	69.10	4	5,381	0.07%
2018/06/07	38	71.36	14	72.20	70.40	24	5,354	0.45%
2018/06/06	2	69.25	8	69.06	68.80	-6	5,211	-0.12%
2018/06/05	4	67.13	2	67.60	66.70	2	5,110	0.04%
2018/06/04	2	67.85	5	67.88	67.40	-3	5,120	-0.06%
2018/06/01	0	0.00	3	67.20	67.30	-3	5,098	-0.06%
2018/05/31	3	66.03	4	66.18	66.00	-1	5,079	-0.02%
2018/05/30	6	64.83	0	0.00	65.50	6	5,094	0.12%
2018/05/29	2	66.85	4	66.85	66.30	-2	5,095	-0.04%
2018/05/28	3	67.17	1	67.60	67.70	2	5,067	0.04%
2018/05/25	1	64.80	4	66.20	66.30	-3	5,030	-0.06%
2018/05/24	3	64.30	3	64.63	64.40	0	4,960	0.00%
2018/05/23	4	63.70	0	0.00	63.60	4	4,964	0.08%
2018/05/22	4	64.35	5	64.96	64.20	-1	5,011	-0.02%
2018/05/21	3	64.70	3	64.87	64.80	0	5,012	0.00%
2018/05/18	5	63.32	1	63.10	63.30	4	4,974	0.08%
2018/05/17	4	63.75	4	64.08	63.60	0	5,028	0.00%
2018/05/16	6	64.38	1	63.40	63.40	5	5,027	0.10%
2018/05/15	1	66.90	0	0.00	65.70	1	5,024	0.02%
2018/05/14	10	68.19	10	68.42	68.00	0	5,097	0.00%
2018/05/11	6	69.08	1	70.00	67.50	5	5,060	0.10%
2018/05/10	3	68.20	7	68.46	68.60	-4	5,084	-0.08%
2018/05/09	3	68.00	10	68.34	67.20	-7	5,131	-0.14%
2018/05/08	17	67.69	14	67.70	67.10	3	5,160	0.06%
2018/05/07	1	65.60	0	0.00	64.60	1	5,373	0.02%
2018/05/04	5	64.36	6	64.95	64.00	-1	5,382	-0.02%
2018/05/03	1	63.40	2	63.60	62.50	-1	5,331	-0.02%
2018/05/02	1	63.00	13	63.11	63.30	-12	5,381	-0.22%
2018/04/30	3	61.33	3	62.03	62.20	0	5,457	0.00%
2018/04/27	4	61.68	3	61.13	61.00	1	5,518	0.02%
2018/04/26	3	61.10	1	59.80	59.70	2	5,516	0.04%
2018/04/25	6	62.23	5	62.38	62.50	1	5,500	0.02%
2018/04/24	23	60.78	13	61.98	61.90	10	5,534	0.18%
2018/04/23	10	65.75	4	66.10	65.10	6	5,446	0.11%
2018/04/20	16	69.69	4	68.95	68.80	12	5,457	0.22%
2018/04/19	13	72.25	0	0.00	72.00	13	5,521	0.24%
2018/04/18	16	70.76	12	72.79	72.60	4	5,457	0.07%
2018/04/17	50	72.80	15	72.88	71.00	35	5,323	0.66%
2018/04/16	16	71.88	20	72.57	73.90	-4	5,120	-0.08%
2018/04/12	8	68.25	20	68.75	68.10	-12	4,916	-0.24%
2018/04/11	3	65.30	9	65.53	65.60	-6	4,770	-0.13%
2018/04/10	8	68.11	12	67.69	65.20	-4	4,870	-0.08%
2018/04/09	0	0.00	14	64.79	65.60	-14	4,948	-0.28%
2018/04/03	19	59.28	8	59.35	59.70	11	4,918	0.22%
2018/04/02	2	60.80	2	61.20	60.70	0	4,969	0.00%
2018/03/31	2	61.20	2	60.60	60.60	0	5,078	0.00%
2018/03/30	1	61.10	1	61.90	61.00	0	5,215	0.00%
2018/03/29	2	62.00	2	62.50	61.90	0	5,457	0.00%
2018/03/28	4	62.35	4	62.23	62.80	0	5,551	0.00%
2018/03/27	5	62.72	2	63.25	62.40	3	5,731	0.05%
2018/03/26	1	62.60	0	0.00	62.60	1	5,896	0.02%
2018/03/23	12	62.40	5	62.80	63.20	7	6,013	0.12%
2018/03/22	3	64.90	1	66.00	64.20	2	6,360	0.03%
2018/03/21	0	0.00	4	65.48	65.80	-4	6,585	-0.06%
2018/03/20	6	63.55	8	63.94	64.90	-2	6,685	-0.03%
2018/03/19	8	63.96	1	64.90	63.60	7	6,963	0.10%
2018/03/16	15	66.89	6	66.07	65.60	9	7,111	0.13%
2018/03/15	3	67.90	9	67.96	67.30	-6	7,364	-0.08%
2018/03/14	6	67.63	2	68.35	67.30	4	7,818	0.05%
2018/03/13	1	67.60	10	67.81	67.60	-9	8,097	-0.11%
2018/03/12	10	65.98	15	66.83	66.80	-5	8,360	-0.06%
2018/03/09	2	64.25	3	64.57	64.50	-1	8,627	-0.01%
2018/03/08	6	64.33	3	64.27	64.20	3	9,055	0.03%
2018/03/07	6	63.27	5	62.84	62.00	1	9,434	0.01%
2018/03/06	3	63.70	0	0.00	63.00	3	9,910	0.03%
2018/03/05	3	64.90	2	66.25	63.50	1	10,312	0.01%
2018/03/02	4	66.28	5	66.42	66.00	-1	10,928	-0.01%
2018/03/01	5	67.38	1	68.00	67.30	4	11,114	0.04%
2018/02/27	4	68.95	1	68.80	67.90	3	11,471	0.03%
2018/02/26	1	68.30	11	68.44	67.80	-10	12,192	-0.08%
2018/02/23	9	68.27	7	68.74	68.20	2	12,693	0.02%
2018/02/22	3	68.70	6	69.13	68.00	-3	12,907	-0.02%
2018/02/21	2	66.85	10	66.52	67.80	-8	12,973	-0.06%
2018/02/12	3	63.60	1	64.20	63.20	2	13,107	0.02%
2018/02/09	6	60.98	3	61.90	63.10	3	13,187	0.02%
2018/02/08	6	64.70	3	65.00	64.00	3	13,132	0.02%
2018/02/07	4	67.38	3	68.40	66.70	1	13,079	0.01%
2018/02/06	26	66.98	15	67.17	65.30	11	13,028	0.08%
2018/02/05	1	69.70	2	70.20	72.50	-1	12,926	-0.01%
2018/02/02	16	73.99	6	74.17	73.10	10	12,932	0.08%
2018/02/01	4	73.68	5	74.10	73.90	-1	12,910	-0.01%
2018/01/31	7	72.53	8	72.41	72.50	-1	12,812	-0.01%
2018/01/30	6	73.65	19	73.48	71.60	-13	12,766	-0.10%
2018/01/29	1	69.70	5	69.50	69.80	-4	12,415	-0.03%
2018/01/26	4	69.23	5	69.88	69.60	-1	12,561	-0.01%
2018/01/25	10	68.50	5	69.06	69.70	5	12,866	0.04%
2018/01/24	7	68.64	3	69.00	68.70	4	12,819	0.03%
2018/01/23	4	71.08	5	71.84	70.20	-1	12,762	-0.01%
2018/01/22	2	72.15	2	72.05	71.50	0	12,869	0.00%
2018/01/19	0	0.00	1	70.50	70.80	-1	12,893	-0.01%
2018/01/18	16	72.99	12	71.33	70.10	4	13,001	0.03%
2018/01/17	9	71.39	9	72.11	72.30	0	13,148	0.00%
2018/01/16	13	72.85	5	73.76	71.30	8	13,100	0.06%
2018/01/15	9	70.33	13	70.82	71.70	-4	12,963	-0.03%
2018/01/12	0	0.00	1	68.50	68.50	-1	12,811	-0.01%
2018/01/11	2	67.80	3	68.23	67.90	-1	12,812	-0.01%
2018/01/10	9	68.07	5	67.62	67.40	4	12,790	0.03%
2018/01/09	24	68.63	1	69.20	68.80	23	12,750	0.18%
2018/01/08	1	73.10	1	73.90	71.90	0	12,615	0.00%
2018/01/05	3	73.73	4	74.23	73.60	-1	12,565	-0.01%
2018/01/04	9	73.62	12	73.35	73.20	-3	12,503	-0.02%
2018/01/03	5	73.66	34	74.09	74.50	-29	12,357	-0.23%
2018/01/02	3	66.50	7	68.33	69.10	-4	12,118	-0.03%