宏捷科 (8086)-台新-新營券商分點個股進出

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

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－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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	0.1	99.90	1.1	99.53	99.40	-1.1	2,447	-0.04%
2024/11/20	0	0.00	0.2	95.30	94.90	-0.2	2,407	-0.01%
2024/11/19	2.1	93.97	1	93.80	96.00	1.1	2,411	0.04%
2024/11/14	0.1	97.00	3	97.40	94.60	-2.9	2,435	-0.12%
2024/11/13	7.5	99.38	5.8	100.52	98.30	1.8	2,413	0.07%
2024/11/12	3	98.80	5	98.88	96.10	-2	2,342	-0.09%
2024/11/11	3	95.87	3	96.43	97.50	0	2,300	0.00%
2024/11/08	3	93.07	3	94.17	93.00	0	2,280	0.00%
2024/11/07	1.2	92.45	1	93.20	93.30	0.2	2,295	0.01%
2024/11/06	0	0.00	1	91.20	91.70	-1	2,299	-0.04%
2024/11/05	1	89.50	1	90.20	90.20	0	2,322	0.00%
2024/11/01	3	93.33	1	93.00	95.20	2	2,387	0.08%
2024/10/29	1	93.80	1	95.00	93.10	0	2,431	0.00%
2024/10/28	2.1	94.20	1	93.80	93.80	1.1	2,444	0.04%
2024/10/25	1.1	97.59	1	98.10	97.80	0.1	2,451	0.00%
2024/10/24	2	98.55	2	98.35	98.40	0	2,450	0.00%
2024/10/23	0	0.00	1	100.50	100.50	-1	2,433	-0.04%
2024/10/22	0.2	101.25	0	0.00	101.50	0.2	2,440	0.01%
2024/10/21	0.1	101.50	2	101.50	102.50	-1.9	2,467	-0.08%
2024/10/18	3	103.33	2	102.50	101.00	1	2,479	0.04%
2024/10/17	2.1	103.02	0	0.00	103.00	2.1	2,518	0.08%
2024/10/16	3.1	104.16	1	106.50	103.00	2.1	2,523	0.08%
2024/10/15	2	106.50	1	105.50	107.50	1	2,505	0.04%
2024/10/14	1	103.50	1	103.50	103.50	0	2,480	0.00%
2024/10/11	1	103.00	1	104.00	104.00	0	2,525	0.00%
2024/10/07	5	104.10	3	104.50	105.00	2	2,664	0.08%
2024/10/04	0	0.00	1	105.00	105.50	-1	2,720	-0.04%
2024/10/01	2	105.51	2	106.50	106.00	0	2,786	0.00%
2024/09/30	1	108.00	3	106.83	106.50	-2	2,810	-0.07%
2024/09/27	1.1	107.18	2	107.50	108.00	-0.9	2,980	-0.03%
2024/09/26	3.2	107.88	0.3	107.50	107.00	3	2,999	0.10%
2024/09/25	1	107.50	4	108.88	107.50	-3	3,049	-0.10%
2024/09/24	3.3	105.96	1	107.00	107.00	2.3	3,120	0.07%
2024/09/23	0	104.50	4	105.00	104.50	-4	3,074	-0.13%
2024/09/20	0	0.00	1	106.50	103.00	-1	3,090	-0.03%
2024/09/19	9	103.06	8	104.38	105.00	1	3,098	0.03%
2024/09/18	0	0.00	1	104.50	101.00	-1	3,097	-0.03%
2024/09/16	2	105.00	3	105.83	105.00	-1	3,139	-0.03%
2024/09/13	0	0.00	1	100.50	101.00	-1	3,143	-0.03%
2024/09/12	0	0.00	1	101.50	101.00	-1	3,251	-0.03%
2024/09/11	1	98.00	1.1	98.58	98.10	-0.1	3,311	0.00%
2024/09/10	2.1	98.22	1.1	98.11	98.00	1	3,422	0.03%
2024/09/09	1.1	98.68	1.1	99.15	99.50	0	3,443	0.00%
2024/09/06	3	101.33	0	0.00	100.50	3	3,567	0.08%
2024/09/05	2.3	103.46	0	0.00	101.00	2.3	3,560	0.06%
2024/09/04	10	101.01	10	102.50	102.50	0	3,524	0.00%
2024/09/03	2	113.49	0	0.00	111.50	2	3,487	0.06%
2024/09/02	4	118.13	16	118.47	115.00	-12	3,453	-0.35%
2024/08/30	18	116.31	6	116.58	115.00	12	3,382	0.35%
2024/08/29	4	112.38	4	110.13	113.00	0	3,207	0.00%
2024/08/26	1	103.50	0	0.00	103.50	1	3,162	0.03%
2024/08/23	1	104.00	2	103.50	104.50	-1	3,168	-0.03%
2024/08/22	2	104.75	1	105.50	105.00	1	3,181	0.03%
2024/08/21	0	0.00	8	103.50	102.50	-8	3,179	-0.25%
2024/08/20	1	105.00	0	0.00	105.00	1	3,177	0.03%
2024/08/19	1	104.00	1	105.00	104.50	0	3,176	0.00%
2024/08/15	0	0.00	7	103.00	102.00	-7	3,178	-0.22%
2024/08/13	0	101.50	0	0.00	101.00	0	3,182	0.00%
2024/08/12	1	100.00	0	0.00	100.00	1	3,185	0.03%
2024/08/09	0.1	98.80	0	0.00	98.20	0.1	3,183	0.00%
2024/08/08	1	96.80	0	0.00	97.40	1	3,166	0.03%
2024/08/07	6	99.88	0	0.00	99.30	6	3,177	0.19%
2024/08/06	1	89.30	1	90.20	93.70	0	3,223	0.00%
2024/08/02	3.1	104.84	0	0.00	105.50	3.1	3,190	0.10%
2024/07/31	1	107.50	2	107.00	107.00	-1	3,217	-0.03%
2024/07/29	3	115.67	0	0.00	110.50	3	3,214	0.09%
2024/07/26	0	0.00	3	114.33	114.50	-3	3,241	-0.09%
2024/07/22	0	0.00	2	119.00	118.50	-2	3,259	-0.06%
2024/07/19	1	125.00	0	0.00	125.00	1	3,225	0.03%
2024/07/18	2	129.75	3	129.50	129.50	-1	3,217	-0.03%
2024/07/17	13	136.77	0	0.00	135.50	13	3,168	0.41%
2024/07/16	2	138.00	0	0.00	135.50	2	3,179	0.06%
2024/07/15	2	136.00	2	137.75	136.50	0	3,207	0.00%
2024/07/12	4	135.50	2	135.75	135.50	2	3,196	0.06%
2024/07/11	1	140.00	1	141.00	138.00	0	3,188	0.00%
2024/07/10	3	141.00	3	138.00	140.50	0	3,190	0.00%
2024/07/09	1	134.50	44	137.88	134.50	-43	3,157	-1.36%
2024/07/08	2	140.25	2	140.00	138.50	0	3,131	0.00%
2024/07/05	1	142.50	2	142.00	142.50	-1	3,102	-0.03%
2024/07/04	33.1	139.15	40.1	138.88	138.50	-7	3,053	-0.23%
2024/07/03	60.3	142.16	18.3	141.31	140.50	42	3,023	1.39%
2024/07/02	2	138.75	20	139.53	140.50	-18	2,944	-0.61%
2024/07/01	6	139.00	2	141.50	139.00	4	3,100	0.13%
2024/06/28	4	139.25	5	139.50	139.50	-1	3,078	-0.03%
2024/06/27	2	134.00	0	0.00	133.00	2	2,996	0.07%
2024/06/26	0	0.00	14.1	134.46	134.00	-14.1	2,998	-0.47%
2024/06/25	2	134.00	0	135.50	135.50	2	3,030	0.07%
2024/06/21	3.1	140.85	6	139.50	141.50	-2.9	3,052	-0.10%
2024/06/20	5	139.40	3	139.50	140.50	2	3,067	0.07%
2024/06/19	4.6	138.53	5	139.94	136.00	-0.4	3,070	-0.01%
2024/06/18	6.1	138.58	2.1	138.93	138.00	4	3,049	0.13%
2024/06/17	20.2	137.69	4	137.37	137.50	16.2	3,107	0.52%
2024/06/14	3	131.00	2.2	131.41	130.00	0.8	3,174	0.03%
2024/06/13	1.6	131.74	9	131.28	131.00	-7.4	3,199	-0.23%
2024/06/12	3	124.00	3	122.50	122.50	0	3,122	0.00%
2024/06/07	1	122.00	7.2	121.58	122.50	-6.2	3,252	-0.19%
2024/06/06	0	0.00	0.3	125.00	124.00	-0.3	3,331	-0.01%
2024/06/05	0	0.00	6	126.00	126.00	-6	3,419	-0.18%
2024/06/04	12	130.83	1	131.50	129.50	11	3,501	0.31%
2024/06/03	1	125.00	11	125.55	125.50	-10	3,670	-0.27%
2024/05/31	0	0.00	21	127.33	125.50	-21	3,784	-0.55%
2024/05/30	2	127.00	10	127.05	127.00	-8	4,116	-0.19%
2024/05/29	4	132.00	4	131.25	131.00	0	4,213	0.00%
2024/05/28	0	0.00	1	133.50	132.00	-1	4,395	-0.02%
2024/05/27	10	131.00	0	0.00	131.00	10	4,422	0.23%
2024/05/24	0	129.00	0	0.00	130.00	0	4,504	0.00%
2024/05/23	0	0.00	25	130.30	130.00	-25	4,559	-0.55%
2024/05/22	38	130.83	2	132.25	132.50	36	4,640	0.78%
2024/05/21	3	129.17	4	129.00	128.50	-1	4,767	-0.02%
2024/05/20	2	130.00	9.2	129.03	130.00	-7.2	5,075	-0.14%
2024/05/17	7	128.50	35	128.19	128.50	-28	5,354	-0.52%
2024/05/16	0	0.00	10	130.00	130.00	-10	5,652	-0.18%
2024/05/15	1	129.00	2	129.00	128.50	-1	5,715	-0.02%
2024/05/14	0	0.00	4	128.63	129.00	-4	5,812	-0.07%
2024/05/13	2	128.00	6	128.50	128.00	-4	5,957	-0.07%
2024/05/10	48.2	130.32	28	129.52	129.00	20.2	6,025	0.33%
2024/05/09	28	139.20	6	136.92	136.00	22	6,017	0.37%
2024/05/08	4	141.13	6.1	140.93	141.00	-2.1	6,125	-0.03%
2024/05/07	1	139.00	1	139.00	138.00	0	6,160	0.00%
2024/05/06	79.1	141.70	27.2	138.03	137.50	52	6,159	0.84%
2024/05/03	1	140.50	3	139.33	139.00	-2	6,128	-0.03%
2024/05/02	7.2	135.98	21	135.95	135.50	-13.9	6,131	-0.23%
2024/04/30	4	140.75	2	139.00	138.00	2	6,128	0.03%
2024/04/29	4.1	134.09	14	134.75	137.00	-9.9	6,095	-0.16%
2024/04/26	6	130.50	3	130.17	130.00	3	6,101	0.05%
2024/04/25	2	130.00	1	130.00	129.50	1	6,159	0.02%
2024/04/24	22	132.89	0	0.00	133.00	22	6,199	0.35%
2024/04/23	0	0.00	1.3	129.27	129.50	-1.3	6,231	-0.02%
2024/04/22	3	127.00	1.7	127.53	126.50	1.3	6,254	0.02%
2024/04/19	4.3	131.36	42	130.77	130.50	-37.7	6,244	-0.60%
2024/04/18	6	136.17	13.5	135.70	136.00	-7.5	6,235	-0.12%
2024/04/17	1	136.00	1	135.50	137.00	0	6,273	0.00%
2024/04/16	21	132.50	0	0.00	132.00	21	6,267	0.34%
2024/04/15	7	138.71	6	137.83	137.00	1	6,267	0.02%
2024/04/12	1	139.50	2	140.25	139.50	-1	6,300	-0.02%
2024/04/11	3.2	141.69	0	0.00	142.00	3.2	6,385	0.05%
2024/04/10	5	145.10	0	0.00	145.50	5	6,613	0.08%
2024/04/09	15	145.87	74	145.09	145.50	-59	6,700	-0.88%
2024/04/08	8	148.31	1	152.50	146.00	7	6,701	0.10%
2024/04/03	28.5	152.52	23.2	152.72	153.00	5.3	6,653	0.08%
2024/04/02	16.2	148.43	18	149.58	150.00	-1.8	6,505	-0.03%
2024/04/01	2	146.76	1	146.03	146.00	1	6,500	0.02%
2024/03/29	1	145.00	2.5	143.22	144.00	-1.5	6,539	-0.02%
2024/03/28	36.1	146.37	21.2	143.08	143.00	14.9	6,631	0.22%
2024/03/27	1	147.00	0	0.00	147.50	1	6,657	0.02%
2024/03/26	0.4	150.25	0	0.00	148.00	0.4	6,672	0.01%
2024/03/25	4.3	155.51	7	155.50	154.00	-2.7	6,721	-0.04%
2024/03/22	3.2	148.59	2	148.50	152.00	1.2	6,761	0.02%
2024/03/21	2	147.00	0	0.00	146.50	2	6,791	0.03%
2024/03/20	3.7	150.05	4	156.13	148.00	-0.3	6,725	0.00%
2024/03/19	4.8	158.24	4.1	161.67	158.00	0.7	6,646	0.01%
2024/03/18	3.2	156.48	7.7	157.21	158.00	-4.6	6,507	-0.07%
2024/03/15	8.6	152.78	12	152.88	153.50	-3.4	6,533	-0.05%
2024/03/14	5	148.90	1.1	152.76	148.00	4	6,492	0.06%
2024/03/13	24	151.71	5	155.20	153.50	19	6,499	0.29%
2024/03/12	9.2	158.99	11	158.55	157.50	-1.8	6,554	-0.03%
2024/03/11	7.2	154.83	8	155.56	154.50	-0.8	6,616	-0.01%
2024/03/08	6.6	150.95	5.3	149.09	148.00	1.3	6,843	0.02%
2024/03/07	17	158.34	16.2	160.81	155.50	0.8	6,863	0.01%
2024/03/06	9.2	154.88	16	155.94	156.50	-6.8	6,810	-0.10%
2024/03/05	19.2	157.88	17	158.73	153.00	2.2	7,132	0.03%
2024/03/04	10.6	152.03	14.2	149.28	149.50	-3.6	6,935	-0.05%
2024/03/01	9.2	147.80	7.2	147.43	149.00	1.9	7,028	0.03%
2024/02/29	3	140.33	6.7	138.35	141.50	-3.7	7,376	-0.05%
2024/02/27	1.2	139.92	2.1	142.35	137.50	-0.9	7,583	-0.01%
2024/02/26	16.6	139.20	4	140.12	141.50	12.6	7,726	0.16%
2024/02/23	4	143.12	2	143.50	142.00	2	7,717	0.03%
2024/02/22	44	148.00	46	145.86	145.50	-2	7,700	-0.03%
2024/02/21	6.7	148.82	7.4	148.59	147.50	-0.6	7,663	-0.01%
2024/02/20	42	145.71	36	144.60	143.50	6	7,390	0.08%
2024/02/19	2.1	144.62	14.3	145.06	146.00	-12.2	7,152	-0.17%
2024/02/16	0.1	132.15	2	132.00	133.00	-1.9	6,911	-0.03%
2024/02/15	9.2	129.30	9	130.72	131.00	0.2	6,907	0.00%
2024/02/05	51.2	128.96	14	130.29	127.50	37.2	6,912	0.54%
2024/02/02	1.1	123.57	1.3	124.34	123.00	-0.3	7,017	0.00%
2024/02/01	3	124.15	4	124.63	124.50	-1	7,181	-0.01%
2024/01/31	5	124.30	5.3	123.34	124.00	-0.3	7,284	0.00%
2024/01/30	11	119.18	5	119.70	121.00	6	7,457	0.08%
2024/01/29	0	0.00	1	119.00	117.00	-1	7,574	-0.01%
2024/01/26	1	117.01	4.3	117.36	117.00	-3.3	7,741	-0.04%
2024/01/25	5.6	115.98	2	116.75	115.50	3.6	7,829	0.05%
2024/01/24	0	0.00	1	118.00	118.00	-1	8,076	-0.01%
2024/01/23	1	116.50	1	118.00	117.00	0	8,270	0.00%
2024/01/22	0.1	118.50	3	118.17	118.50	-2.9	8,375	-0.04%
2024/01/19	3	112.67	1	113.50	115.00	2	8,337	0.02%
2024/01/18	4	115.75	4	114.25	113.00	0	8,290	0.00%
2024/01/17	1	116.50	0	117.00	116.50	1	8,260	0.01%
2024/01/16	1	115.50	1	116.00	116.50	0	8,224	0.00%
2024/01/15	1	114.00	1	113.50	116.50	0	8,198	0.00%
2024/01/12	3	113.83	2	113.75	113.50	1	8,208	0.01%
2024/01/11	2	114.50	1	115.50	114.50	1	8,179	0.01%
2024/01/10	0.1	116.00	0	0.00	115.50	0.1	8,148	0.00%
2024/01/08	4	118.50	1	120.00	117.00	3	8,104	0.04%
2024/01/05	4	118.13	3	117.83	117.00	1	8,054	0.01%
2024/01/04	9	120.39	6	123.33	118.50	3	7,944	0.04%
2024/01/03	24.1	121.48	10	121.95	120.00	14.1	7,701	0.18%
2024/01/02	5	130.20	2	129.50	129.00	3	7,612	0.04%
2023/12/29	0	131.50	6	130.67	131.00	-6	7,661	-0.08%
2023/12/28	2	128.50	2	130.75	128.00	0	7,880	0.00%
2023/12/27	3	131.00	2.3	131.69	132.00	0.7	7,841	0.01%
2023/12/26	2	130.50	3	129.34	130.00	-1	7,810	-0.01%
2023/12/25	5	126.80	10.1	128.15	129.50	-5.1	7,736	-0.07%
2023/12/22	4.1	122.97	4	123.50	123.50	0.1	7,629	0.00%
2023/12/21	3.1	120.00	3	120.00	119.00	0.1	7,557	0.00%
2023/12/20	5.1	121.62	3.5	121.71	122.00	1.6	7,532	0.02%
2023/12/19	8.1	125.71	49	123.51	122.50	-40.9	7,433	-0.55%
2023/12/18	9.1	129.66	3	129.67	129.50	6.1	7,350	0.08%
2023/12/15	1	134.50	41	135.16	134.50	-40	7,320	-0.55%
2023/12/14	5.2	134.81	13	136.04	134.00	-7.8	7,408	-0.11%
2023/12/13	2.5	137.41	2	137.00	136.00	0.5	7,405	0.01%
2023/12/12	4	141.38	7	140.79	138.00	-3	7,399	-0.04%
2023/12/11	5.1	140.70	5	141.20	140.50	0.1	7,360	0.00%
2023/12/08	3	140.67	5	141.10	139.00	-2	7,394	-0.03%
2023/12/07	7	139.93	3.2	140.59	137.50	3.8	7,512	0.05%
2023/12/06	9	138.89	6.2	140.19	142.00	2.8	7,637	0.04%
2023/12/05	21.2	138.20	22	138.75	139.00	-0.8	7,538	-0.01%
2023/12/04	6	138.50	5.1	139.59	139.50	0.9	7,401	0.01%
2023/12/01	17.1	137.65	11	138.00	137.50	6.1	7,428	0.08%
2023/11/30	13	137.08	27.2	138.32	139.00	-14.2	7,508	-0.19%
2023/11/29	10	129.00	9	129.22	130.50	1	7,336	0.01%
2023/11/28	61.4	126.77	5	126.80	127.50	56.4	7,309	0.77%
2023/11/27	63	135.32	16.3	138.53	125.50	46.7	7,161	0.65%
2023/11/24	7	131.50	21.2	136.38	139.00	-14.2	6,737	-0.21%
2023/11/22	7	121.93	3	122.00	122.50	4	6,286	0.06%
2023/11/21	3.2	123.03	2	122.75	124.00	1.2	6,247	0.02%
2023/11/20	6.1	123.66	5	123.10	123.00	1.1	6,208	0.02%
2023/11/17	1.4	128.36	1	127.50	127.00	0.4	6,142	0.01%
2023/11/16	3	128.17	3	129.17	129.50	0	6,124	0.00%
2023/11/15	4	130.00	6	130.25	129.00	-2	6,074	-0.03%
2023/11/14	3	128.83	2	129.25	131.00	1	6,020	0.02%
2023/11/13	8	131.13	6.3	131.48	131.00	1.7	5,958	0.03%
2023/11/10	24	130.02	15.1	131.03	132.00	8.9	5,855	0.15%
2023/11/09	9	125.39	15.2	126.65	129.50	-6.2	5,621	-0.11%
2023/11/08	17.1	121.99	23	122.26	123.00	-5.9	5,388	-0.11%
2023/11/07	18	120.97	79	122.12	120.00	-61	5,235	-1.17%
2023/11/06	15	116.47	18	116.22	116.50	-3	4,945	-0.06%
2023/11/03	57	112.53	16	113.88	112.00	41	4,829	0.85%
2023/11/02	12.2	111.98	5	112.70	112.00	7.2	4,675	0.15%
2023/11/01	32	112.89	26	112.63	112.50	6	4,719	0.13%
2023/10/31	6	108.67	10	110.60	112.50	-4	4,614	-0.09%
2023/10/30	3	102.50	2	103.50	102.50	1	4,409	0.02%
2023/10/27	1	96.90	0	0.00	95.80	1	4,291	0.02%
2023/10/26	3	96.50	1	97.10	96.00	2	4,311	0.05%
2023/10/25	0	0.00	1	100.50	99.80	-1	4,325	-0.02%
2023/10/24	8	97.38	0	0.00	97.50	8	4,317	0.19%
2023/10/23	0	0.00	1	98.60	98.80	-1	4,354	-0.02%
2023/10/19	1	101.50	0	0.00	101.50	1	4,417	0.02%
2023/10/18	0	0.00	1	104.50	104.50	-1	4,446	-0.02%
2023/10/17	1	106.00	0	0.00	104.50	1	4,526	0.02%
2023/10/16	2	106.25	1	108.00	107.50	1	4,590	0.02%
2023/10/13	1	107.00	0.1	107.50	106.50	0.9	4,614	0.02%
2023/10/12	0	0.00	2	106.00	107.50	-2	4,638	-0.04%
2023/10/11	0	0.00	1	105.00	104.50	-1	4,650	-0.02%
2023/10/06	1.1	107.09	0	0.00	107.50	1.1	4,674	0.02%
2023/10/05	14	108.54	12	108.13	107.50	2	4,711	0.04%
2023/10/04	25.6	111.96	17.2	110.23	109.00	8.5	4,741	0.18%
2023/10/03	1.2	109.57	0	0.00	108.50	1.2	4,573	0.03%
2023/10/02	0.5	110.50	1	111.00	109.50	-0.5	4,710	-0.01%
2023/09/28	1	109.00	1	110.50	107.50	0	4,924	0.00%
2023/09/27	0	0.00	5	107.20	108.00	-5	5,086	-0.10%
2023/09/26	3	110.00	3	110.67	108.50	0	5,103	0.00%
2023/09/25	2	110.75	1	112.50	111.00	1	5,119	0.02%
2023/09/21	5	110.10	3	110.00	110.50	2	5,139	0.04%
2023/09/20	1	113.00	3	112.50	112.50	-2	5,107	-0.04%
2023/09/19	6	116.67	3	115.33	113.50	3	5,073	0.06%
2023/09/18	15	119.73	12	119.58	119.00	3	4,963	0.06%
2023/09/15	3	117.83	1	117.50	117.00	2	4,928	0.04%
2023/09/14	4	118.00	7.5	118.80	118.00	-3.5	4,887	-0.07%
2023/09/13	5	119.80	5	118.10	118.00	0	4,824	0.00%
2023/09/12	6	121.08	4.1	118.28	120.50	1.9	4,754	0.04%
2023/09/11	9	120.17	19	118.29	117.50	-10	4,616	-0.22%
2023/09/08	0	0.00	1	114.50	116.50	-1	4,370	-0.02%
2023/09/07	18.3	115.64	6	116.34	115.00	12.2	4,311	0.28%
2023/09/06	5	113.90	8	114.19	114.00	-3	4,118	-0.07%
2023/09/05	12	112.25	10.5	111.96	112.00	1.5	3,955	0.04%
2023/09/04	4	102.48	21	107.99	110.00	-17	3,740	-0.45%
2023/09/01	7	100.14	11.1	100.00	100.00	-4.1	3,578	-0.11%
2023/08/31	3	96.70	5	98.44	97.00	-2	3,519	-0.06%
2023/08/30	13	97.11	11	96.81	97.70	2	3,555	0.06%
2023/08/28	15	93.45	11	91.33	90.60	4	3,558	0.11%
2023/08/25	7	93.31	8	93.85	93.20	-1	3,585	-0.03%
2023/08/24	17	94.94	19	94.54	94.40	-2	3,576	-0.06%
2023/08/23	3	93.90	1	93.90	94.60	2	3,561	0.06%
2023/08/22	1.1	88.34	1	89.30	90.40	0.1	3,524	0.00%
2023/08/18	1	88.50	1	87.50	87.50	0	3,505	0.00%
2023/08/16	1	88.50	0	0.00	88.90	1	3,512	0.03%
2023/08/14	3	90.13	0	0.00	89.50	3	3,488	0.09%
2023/08/11	1	92.30	0	0.00	91.80	1	3,487	0.03%
2023/08/10	3	94.27	0	0.00	93.60	3	3,487	0.09%
2023/08/09	2	95.80	1	100.00	94.90	1	3,499	0.03%
2023/08/08	1	99.20	2	99.70	99.20	-1	3,431	-0.03%
2023/08/07	4	99.38	7	99.99	100.00	-3	3,397	-0.09%
2023/08/04	5	97.16	17	98.44	99.50	-12	3,254	-0.37%
2023/08/02	0	0.00	0	91.30	90.50	0	3,095	0.00%
2023/08/01	0	91.60	0	94.00	92.50	0	3,084	0.00%
2023/07/31	1	92.50	1	94.49	92.30	0	3,097	0.00%
2023/07/28	0	92.00	0	93.50	91.60	0	3,081	0.00%
2023/07/27	1	91.70	0	92.00	91.10	1	3,068	0.03%
2023/07/26	4	91.84	5.3	92.56	90.00	-1.2	3,101	-0.04%
2023/07/25	1	95.90	7	95.80	95.50	-6	3,086	-0.19%
2023/07/24	15	96.41	1	95.90	95.90	14	3,095	0.45%
2023/07/21	3	98.27	2	98.50	97.50	1	3,030	0.03%
2023/07/20	9	100.27	8	100.10	100.00	1	3,024	0.03%
2023/07/19	3	97.21	3.1	99.75	96.20	-0.1	2,932	0.00%
2023/07/18	6.1	97.35	3.1	96.63	96.50	3	2,905	0.10%
2023/07/17	6.1	98.50	10	96.80	96.60	-4	2,913	-0.14%
2023/07/14	1	97.60	0	0.00	97.60	1	2,935	0.03%
2023/07/13	5	98.66	3	98.90	97.60	2	2,963	0.07%
2023/07/12	5.3	101.08	4	101.50	99.20	1.3	2,963	0.04%
2023/07/11	5	102.40	6	101.83	103.00	-1	2,923	-0.03%
2023/07/10	4	99.40	1	99.60	99.90	3	2,853	0.11%
2023/07/07	15	97.43	15	97.29	96.40	0	2,797	0.00%
2023/07/06	17.3	99.82	14	100.73	101.00	3.3	2,753	0.12%
2023/07/05	4	96.03	11.2	96.14	93.90	-7.2	2,569	-0.28%
2023/07/04	0	0.00	1	91.20	92.20	-1	2,486	-0.04%
2023/07/03	1	89.30	3	90.63	91.30	-2	2,511	-0.08%
2023/06/30	2	90.60	2	90.40	90.30	0	2,543	0.00%
2023/06/29	1	88.30	1	87.40	88.50	0	2,648	0.00%
2023/06/28	0	0.00	1	88.10	88.00	-1	2,944	-0.03%
2023/06/27	0	86.70	2	87.75	86.00	-2	3,058	-0.07%
2023/06/21	4	87.30	2	87.55	87.10	2	3,190	0.06%
2023/06/20	1	88.70	0	0.00	88.50	1	3,180	0.03%
2023/06/19	4	89.30	0	0.00	89.30	4	3,181	0.13%
2023/06/16	0	0.00	3	91.57	90.50	-3	3,177	-0.09%
2023/06/15	2	92.00	2.1	91.39	92.00	-0.1	3,176	0.00%
2023/06/14	1	90.07	0	0.00	88.60	1	3,176	0.03%
2023/06/12	1	89.61	0	0.00	89.80	1	3,162	0.03%
2023/06/09	1	91.10	4	90.40	90.30	-3	3,153	-0.10%
2023/06/08	0	0.00	8	91.89	90.10	-8	3,136	-0.26%
2023/06/07	13	93.19	5	93.83	93.20	8	3,092	0.26%
2023/06/06	0	87.50	0	0.00	89.60	0	2,970	0.00%
2023/06/05	8	90.05	0	0.00	90.00	8	2,919	0.27%
2023/06/02	1	87.30	7	88.17	88.10	-6	2,829	-0.21%
2023/06/01	1	84.50	8	83.71	84.10	-7	2,751	-0.25%
2023/05/31	4	83.35	3	83.57	82.90	1	2,754	0.04%
2023/05/29	0	0.00	0	83.00	81.70	0	2,708	0.00%
2023/05/25	0	80.50	0	84.30	80.00	0	2,704	0.00%
2023/05/24	1	81.00	0	81.10	80.70	1	2,717	0.04%
2023/05/23	6	81.75	0	0.00	81.00	6	2,793	0.22%
2023/05/22	0	0.00	0.2	79.10	80.20	-0.2	2,834	-0.01%
2023/05/18	1.1	77.82	2	78.15	78.00	-0.9	2,834	-0.03%
2023/05/17	1	76.80	1	77.40	77.40	0	2,828	0.00%
2023/05/16	1.1	77.50	0.2	80.06	77.20	0.9	2,814	0.03%
2023/05/15	7.1	76.60	17	76.52	76.80	-9.9	2,805	-0.35%
2023/05/11	0.1	79.50	0	79.60	78.70	0.1	2,804	0.00%
2023/05/10	0.1	79.00	0	0.00	80.40	0.1	2,821	0.00%
2023/05/09	1.1	78.84	0	0.00	78.80	1.1	2,816	0.04%
2023/05/08	1	81.30	0	82.10	81.00	1	2,812	0.03%
2023/05/05	0	80.70	0	81.20	80.10	0	2,834	0.00%
2023/05/04	3	82.03	0	0.00	81.20	3	2,828	0.11%
2023/05/03	0.1	82.70	0	0.00	82.10	0.1	2,846	0.00%
2023/05/02	2	83.90	4	85.92	84.30	-2	2,862	-0.07%
2023/04/28	3	82.01	0	0.00	82.80	3	2,943	0.10%
2023/04/27	4	80.28	0	0.00	79.60	4	2,979	0.13%
2023/04/26	1	82.20	0	0.00	82.00	1	2,971	0.03%
2023/04/21	10.2	90.02	7	91.50	89.00	3.2	2,953	0.11%
2023/04/20	5	91.70	0	0.00	90.60	5	2,945	0.17%
2023/04/19	1.2	95.32	2.1	94.49	94.10	-0.9	3,037	-0.03%
2023/04/18	0.1	93.00	7	94.26	93.00	-6.9	3,004	-0.23%
2023/04/17	2.1	93.88	3.2	93.06	93.90	-1.1	3,010	-0.04%
2023/04/13	2.1	91.45	0	0.00	90.40	2.1	2,945	0.07%
2023/04/12	1.1	93.45	2	93.70	93.40	-0.9	2,911	-0.03%
2023/04/11	5	94.06	7.1	94.10	93.70	-2.1	2,871	-0.07%
2023/04/10	2	91.40	5.2	90.90	91.00	-3.2	2,772	-0.12%
2023/04/07	2	90.80	4.1	89.65	90.60	-2.1	2,734	-0.07%
2023/04/06	4.2	88.47	1.1	88.91	89.00	3.1	2,638	0.12%
2023/03/31	16.1	85.83	21	86.05	87.20	-4.9	2,585	-0.19%
2023/03/30	24.2	87.50	23	86.97	87.80	1.2	2,526	0.05%
2023/03/29	72	87.86	69	87.68	85.10	3	2,387	0.13%
2023/03/28	15	81.50	18	81.19	82.30	-3	2,095	-0.14%
2023/03/27	4	82.50	5	82.32	82.80	-1	1,974	-0.05%
2023/03/24	3	80.77	2	80.90	80.90	1	1,894	0.05%
2023/03/23	0	0.00	1	78.40	78.10	-1	1,841	-0.05%
2023/03/22	2	77.70	2	78.25	78.10	0	1,842	0.00%
2023/03/20	0	0.00	2	77.00	77.30	-2	1,850	-0.11%
2023/03/17	2	77.20	4.1	76.32	77.00	-2.1	1,844	-0.11%
2023/03/16	1.1	71.76	1.1	72.22	72.10	0	1,803	0.00%
2023/03/15	0	0.00	1	74.30	74.00	-1	1,808	-0.06%
2023/03/14	2.1	74.23	1	74.80	74.10	1.1	1,819	0.06%
2023/03/13	0	0.00	1	75.20	75.50	-1	1,855	-0.05%
2023/03/10	1	76.90	5	76.14	75.30	-4	1,871	-0.21%
2023/03/09	2	78.15	0	0.00	77.80	2	1,897	0.11%
2023/03/08	1	79.10	0	0.00	78.90	1	1,918	0.05%
2023/03/07	0	0.00	2	78.70	78.50	-2	1,953	-0.10%
2023/03/06	2	79.10	3	78.63	79.30	-1	1,982	-0.05%
2023/03/03	4	75.65	9	76.57	77.50	-5	2,067	-0.24%
2023/03/02	0	0.00	0.2	78.50	76.60	-0.2	2,322	-0.01%
2023/02/24	1.6	77.72	0	0.00	76.70	1.6	2,435	0.06%
2023/02/23	2	77.90	0	0.00	78.00	2	2,420	0.08%
2023/02/22	1.6	77.77	0	81.50	77.50	1.6	2,422	0.06%
2023/02/21	3	80.24	4	81.60	79.20	-1	2,423	-0.04%
2023/02/20	6	80.68	5.1	79.45	81.00	0.9	2,353	0.04%
2023/02/17	1	76.90	1	77.80	76.90	0	2,309	0.00%
2023/02/16	0	77.10	0	0.00	77.10	0	2,312	0.00%
2023/02/15	0	0.00	9	76.30	76.10	-9	2,374	-0.38%
2023/02/14	2.2	76.20	2	76.50	76.20	0.2	2,405	0.01%
2023/02/13	0	0.00	5	75.60	76.30	-5	2,419	-0.21%
2023/02/10	2	75.90	2	76.05	76.30	0	2,431	0.00%
2023/02/09	10	77.69	0	0.00	77.30	10	2,420	0.41%
2023/02/08	8	78.53	6.1	78.62	78.80	1.9	2,417	0.08%
2023/02/07	0	0.00	2	76.50	77.30	-2	2,404	-0.08%
2023/02/06	2	77.20	1	76.90	76.70	1	2,413	0.04%
2023/02/03	2.1	76.41	1	76.10	75.60	1.1	2,440	0.05%
2023/02/02	2	78.30	1	78.80	78.40	1	2,458	0.04%
2023/02/01	4	78.38	1	77.90	77.90	3	2,486	0.12%
2023/01/31	1	79.29	0	82.00	79.50	1	2,460	0.04%
2023/01/30	1	78.79	1	79.40	79.90	0	2,435	0.00%
2023/01/17	0	0.00	3	71.90	74.20	-3	2,326	-0.13%
2023/01/16	2	70.60	1.3	71.55	69.90	0.7	2,254	0.03%
2023/01/13	2.2	71.57	0	0.00	70.50	2.2	2,238	0.10%
2023/01/12	1.1	73.86	0	0.00	72.50	1.1	2,229	0.05%
2023/01/11	0	0.00	0	74.50	74.10	0	2,223	0.00%
2023/01/10	0.1	74.00	7	74.84	74.20	-6.9	2,221	-0.31%
2023/01/09	4	74.55	2	74.15	75.20	2	2,193	0.09%
2023/01/06	0	0.00	3	72.60	73.10	-3	2,076	-0.14%
2023/01/05	10	72.24	12	73.23	71.90	-2	2,069	-0.10%
2023/01/04	3	70.77	2	71.34	70.80	1	2,021	0.05%
2023/01/03	0	68.10	2	69.00	69.10	-2	2,013	-0.10%
2022/12/30	6	69.25	2	68.12	68.10	4	2,013	0.20%
2022/12/29	0	66.60	2	68.20	69.10	-2	2,026	-0.10%
2022/12/28	1	67.91	0	0.00	66.90	1	2,073	0.05%
2022/12/27	0	0.00	0.1	69.00	68.20	-0.1	2,079	0.00%
2022/12/23	0	66.40	1	67.20	67.70	-1	2,102	-0.05%
2022/12/22	0	67.10	1	67.60	67.00	-1	2,115	-0.05%
2022/12/21	2	66.70	0	0.00	66.60	2	2,129	0.09%
2022/12/20	3	70.27	1	67.60	67.10	2	2,140	0.09%
2022/12/19	1	70.90	1.1	71.89	71.20	-0.1	2,137	0.00%
2022/12/16	0.1	71.00	0	71.80	71.40	0.1	2,139	0.00%
2022/12/15	0	73.00	2	73.30	71.90	-2	2,144	-0.09%
2022/12/14	2	73.50	1.1	73.27	73.50	0.9	2,131	0.04%
2022/12/08	1	70.60	2	70.60	70.60	-1	2,100	-0.05%
2022/12/07	0.1	72.10	0.1	75.60	71.50	0	2,092	0.00%
2022/12/06	2.2	73.14	4	74.30	73.20	-1.9	2,080	-0.09%
2022/12/05	6	75.51	42	76.99	74.50	-36	2,069	-1.74%
2022/12/02	40	76.10	0	0.00	76.10	40	2,032	1.97%
2022/12/01	0	75.70	0.2	77.10	75.40	-0.2	2,018	-0.01%
2022/11/30	3.1	76.51	0	0.00	75.40	3.1	1,996	0.15%
2022/11/29	14.1	76.51	14.1	76.27	76.40	0	1,991	0.00%
2022/11/28	1	78.29	0	0.00	78.80	1	1,970	0.05%
2022/11/25	6	80.23	9	79.82	79.30	-3	1,999	-0.15%
2022/11/24	19	79.52	17	79.86	81.50	2	2,007	0.10%
2022/11/23	0	0.00	1	73.70	75.50	-1	1,717	-0.06%
2022/11/22	0	0.00	2	68.45	68.70	-2	1,617	-0.12%
2022/11/21	2	68.05	0	0.00	67.60	2	1,615	0.12%
2022/11/18	3	70.30	4	69.73	68.80	-1	1,630	-0.06%
2022/11/17	4	69.88	2	70.55	70.50	2	1,689	0.12%
2022/11/16	0	0.00	4	68.20	68.60	-4	1,764	-0.23%
2022/11/15	4	67.48	3.1	67.67	68.50	0.9	1,755	0.05%
2022/11/14	6	66.15	3	66.87	67.20	3	1,735	0.17%
2022/11/11	7	66.76	8	68.83	65.80	-1	1,720	-0.06%
2022/11/10	3.1	67.17	5	64.92	66.90	-1.9	1,656	-0.11%
2022/11/09	6	64.78	4	64.33	64.50	2	1,622	0.12%
2022/11/08	11	64.10	11	63.45	62.70	0	1,608	0.00%
2022/11/07	5	63.48	0	0.00	63.60	5	1,598	0.31%
2022/11/03	0	0.00	0	63.40	63.40	0	1,598	0.00%
2022/11/02	0	0.00	3	62.50	63.30	-3	1,583	-0.19%
2022/11/01	4	62.62	5	62.02	63.10	-1	1,571	-0.06%
2022/10/31	5	61.72	5.2	61.09	61.80	-0.2	1,530	-0.01%
2022/10/28	4.1	56.35	2	56.50	56.20	2.1	1,509	0.14%
2022/10/27	1	60.10	1	60.10	60.30	0	1,465	0.00%
2022/10/25	1	58.03	0	0.00	58.00	1	1,444	0.07%
2022/10/24	0.1	60.26	1	60.31	60.00	-1	1,433	-0.07%
2022/10/21	1	59.67	0	0.00	58.70	1	1,443	0.07%
2022/10/20	0	0.00	0	61.50	61.00	0	1,492	0.00%
2022/10/19	2	61.30	3	61.43	60.60	-1	1,494	-0.07%
2022/10/18	1	60.99	1.2	61.45	60.60	-0.1	1,485	-0.01%
2022/10/17	0.2	56.70	3.4	58.12	60.50	-3.2	1,477	-0.22%
2022/10/14	2	58.50	1	59.30	58.70	1	1,464	0.07%
2022/10/13	1	58.70	1	58.50	55.20	0	1,456	0.00%
2022/10/12	2	59.50	1	60.50	58.80	1	1,436	0.07%
2022/10/11	3	59.00	4	59.50	59.60	-1	1,429	-0.07%
2022/10/07	2	62.45	1	63.40	62.50	1	1,429	0.07%
2022/10/06	3	63.50	1	63.43	63.70	2	1,440	0.14%
2022/10/05	17.1	65.62	19	65.59	65.00	-1.9	1,425	-0.13%
2022/10/04	3	61.40	1	61.40	61.40	2	1,376	0.15%
2022/09/30	1	60.30	2	59.75	60.90	-1	1,383	-0.07%
2022/09/29	1	59.00	0	0.00	60.20	1	1,383	0.07%
2022/09/28	3	61.47	1	60.30	59.70	2	1,402	0.14%
2022/09/27	3	64.20	3	64.27	63.50	0	1,407	0.00%
2022/09/23	1	71.10	0	0.00	70.20	1	1,429	0.07%
2022/09/22	1	69.10	6	70.18	71.50	-5	1,445	-0.35%
2022/09/20	1	72.30	0	0.00	72.80	1	1,452	0.07%
2022/09/19	1	73.80	2.1	73.68	72.60	-1.1	1,460	-0.07%
2022/09/15	0	0.00	5	76.10	76.50	-5	1,465	-0.34%
2022/09/14	0	0.00	5	74.70	75.60	-5	1,480	-0.34%
2022/09/07	0	0.00	1	74.40	74.10	-1	1,564	-0.06%
2022/09/06	1	76.70	1	75.90	75.50	0	1,579	0.00%
2022/09/05	3	77.83	3	77.67	78.00	0	1,578	0.00%
2022/09/02	1	79.10	2.1	79.99	80.50	-1.1	1,593	-0.07%
2022/09/01	12.1	81.98	8	81.88	80.80	4.1	1,578	0.26%
2022/08/31	4	82.08	4	82.08	82.00	0	1,524	0.00%
2022/08/25	1	77.20	0	0.00	77.00	1	1,506	0.07%
2022/08/24	13	79.66	2	80.00	77.20	11	1,540	0.71%
2022/08/23	7	80.74	6	79.65	82.00	1	1,536	0.07%
2022/08/19	1	76.70	0	0.00	76.70	1	1,507	0.07%
2022/08/18	1	75.80	1	76.30	76.60	0	1,507	0.00%
2022/08/17	1	77.10	1	76.80	76.80	0	1,514	0.00%
2022/08/15	0	76.80	2	76.40	76.50	-2	1,532	-0.13%
2022/08/12	0	0.00	2	74.55	75.80	-2	1,539	-0.13%
2022/08/11	2	73.55	3	73.43	73.50	-1	1,545	-0.07%
2022/08/10	1	70.80	0	0.00	70.80	1	1,578	0.06%
2022/08/09	3	71.67	2	71.75	71.60	1	1,638	0.06%
2022/08/08	0	0.00	5	72.06	72.30	-5	1,647	-0.30%
2022/08/05	4	71.03	2	71.44	70.80	2	1,650	0.12%
2022/08/04	3	68.64	0	68.50	69.20	3	1,658	0.18%
2022/08/03	1	72.19	1	72.30	71.30	0	1,638	0.00%
2022/08/02	0	0.00	1	71.70	71.60	-1	1,654	-0.06%
2022/08/01	0	72.90	1	71.60	72.40	-1	1,664	-0.06%
2022/07/29	0	71.50	1	72.00	72.10	-1	1,696	-0.06%
2022/07/28	3	70.43	1	70.30	70.50	2	1,747	0.11%
2022/07/27	3	68.23	3	68.50	70.90	0	1,751	0.00%
2022/07/26	3	75.17	0	0.00	73.70	3	1,710	0.18%
2022/07/22	1	78.90	2	78.70	77.60	-1	1,727	-0.06%
2022/07/21	2	78.70	4	77.38	78.70	-2	1,764	-0.11%
2022/07/20	3	76.63	5	76.22	76.40	-2	1,792	-0.11%
2022/07/19	0	0.00	1	73.90	74.40	-1	1,796	-0.06%
2022/07/18	3	74.36	2.1	74.03	74.30	1	1,826	0.05%
2022/07/15	2.1	73.98	2	73.85	73.50	0.1	1,835	0.00%
2022/07/14	1	70.20	4	71.20	72.80	-3	1,835	-0.16%
2022/07/13	1	69.30	0	0.00	69.30	1	1,821	0.05%
2022/07/11	3	71.10	2	71.90	71.40	1	1,825	0.05%
2022/07/08	3	72.30	6	70.77	72.30	-3	1,823	-0.16%
2022/07/07	3	68.53	4	67.60	69.10	-1	1,815	-0.06%
2022/07/06	3	66.63	1	66.90	66.10	2	1,824	0.11%
2022/07/05	5.7	71.47	3	71.73	70.70	2.7	1,812	0.15%
2022/07/04	1	72.30	1	74.90	72.00	0	1,807	0.00%
2022/07/01	3	79.03	0	0.00	77.10	3	1,816	0.17%
2022/06/30	1.3	80.98	1	81.70	85.00	0.3	1,806	0.02%
2022/06/28	3	84.37	3	85.23	84.30	0	1,797	0.00%
2022/06/27	1	85.10	1	85.10	84.90	0	1,802	0.00%
2022/06/24	0	0.00	1	82.00	82.20	-1	1,808	-0.06%
2022/06/22	3	81.40	1	82.60	80.20	2	1,829	0.11%
2022/06/21	3	83.00	4	83.20	83.20	-1	1,825	-0.05%
2022/06/20	3	81.00	2	81.45	79.50	1	1,819	0.05%
2022/06/17	3	84.00	2	85.00	82.60	1	1,799	0.06%
2022/06/16	5	88.78	2	91.50	86.20	3	1,825	0.16%
2022/06/15	5	89.17	10	89.06	91.00	-5	1,818	-0.27%
2022/06/14	5	87.24	0	87.50	88.50	5	1,838	0.27%
2022/06/13	4	89.86	0	88.20	88.10	4	1,867	0.21%
2022/06/10	0	93.00	1	93.50	93.40	-1	1,872	-0.05%
2022/06/09	2	93.05	2	94.25	93.70	0	1,920	0.00%
2022/06/08	4	93.55	1	93.60	92.90	3	1,988	0.15%
2022/06/07	3	95.07	3	95.13	94.60	0	1,983	0.00%
2022/06/06	5	96.40	5	95.54	96.70	0	1,972	0.00%
2022/06/01	4	95.43	6	95.27	95.40	-2	1,958	-0.10%
2022/05/31	3	94.13	5.2	93.00	94.40	-2.2	1,934	-0.11%
2022/05/30	3.2	89.88	6.2	89.48	90.10	-3	1,943	-0.15%
2022/05/27	5	88.50	4	87.83	88.20	1	1,926	0.05%
2022/05/26	2	84.10	2	84.85	84.10	0	1,914	0.00%
2022/05/25	1	84.00	2	84.65	84.90	-1	1,933	-0.05%
2022/05/24	5	84.68	0	0.00	83.60	5	1,972	0.25%
2022/05/23	3	86.37	1	87.00	85.70	2	1,975	0.10%
2022/05/20	5	87.50	3	87.93	87.80	2	1,996	0.10%
2022/05/19	3	85.17	5	86.22	88.00	-2	1,989	-0.10%
2022/05/18	1	87.70	4	89.25	88.00	-3	2,001	-0.15%
2022/05/17	3	88.93	3	85.20	88.80	0	1,971	0.00%
2022/05/16	3	82.20	2	84.70	82.00	1	1,938	0.05%
2022/05/11	0	0.00	1.3	82.05	83.40	-1.3	2,082	-0.06%
2022/05/10	1	78.20	7	81.60	82.30	-6	2,107	-0.28%
2022/05/09	0.3	80.90	0	0.00	80.00	0.3	2,170	0.01%
2022/05/06	1	81.00	1	82.10	82.10	0	2,175	0.00%
2022/05/05	2	83.70	2	84.80	85.30	0	2,191	0.00%
2022/04/28	0	85.00	0	0.00	83.90	0	2,166	0.00%
2022/04/26	4	91.43	2	90.10	89.80	2	2,145	0.09%
2022/04/25	3	93.20	1	92.10	92.10	2	2,135	0.09%
2022/04/22	2	92.60	1	92.90	94.00	1	2,131	0.05%
2022/04/21	0	0.00	1	92.60	92.90	-1	2,136	-0.05%
2022/04/20	1	90.20	2	90.55	90.60	-1	2,184	-0.05%
2022/04/19	1.1	91.83	2	92.60	91.40	-0.9	2,299	-0.04%
2022/04/18	2.2	92.30	0	0.00	91.50	2.2	2,333	0.09%
2022/04/14	1	97.50	0	0.00	97.80	1	2,434	0.04%
2022/04/13	4	97.88	4	97.95	98.00	0	2,452	0.00%
2022/04/12	0	0.00	2	96.85	97.60	-2	2,501	-0.08%
2022/04/11	4.1	95.38	3	96.97	95.00	1.1	2,500	0.04%
2022/04/07	2.1	95.51	1.2	95.12	95.70	0.9	2,509	0.03%
2022/04/01	1	98.10	1	99.50	98.80	0	2,510	0.00%
2022/03/31	21	100.74	21	100.50	100.50	0	2,508	0.00%
2022/03/30	2	102.00	1	101.50	101.50	1	2,521	0.04%
2022/03/28	0	0.00	3	100.50	101.50	-3	2,593	-0.12%
2022/03/25	3	102.33	0.1	103.00	103.00	3	2,609	0.11%
2022/03/24	3.3	101.07	3.1	101.52	102.00	0.3	2,627	0.01%
2022/03/21	1.1	101.50	1	104.00	101.50	0	2,741	0.00%
2022/03/18	0	0.00	1	101.00	102.50	-1	2,723	-0.04%
2022/03/17	1	99.71	1	101.50	101.50	0	2,748	0.00%
2022/03/16	1	95.60	3.1	95.56	98.00	-2.1	2,722	-0.08%
2022/03/15	3	94.33	2	95.40	93.50	1	2,697	0.04%
2022/03/14	1	95.86	1	97.31	97.70	0	2,684	0.00%
2022/03/11	5.1	98.78	3	98.10	98.20	2.1	2,642	0.08%
2022/03/10	0	103.50	1	102.50	103.00	-1	2,574	-0.04%
2022/03/09	0.1	100.50	0	0.00	100.50	0.1	2,586	0.00%
2022/03/08	1	102.50	1	102.50	99.60	0	2,604	0.00%
2022/03/07	1	101.50	2.2	100.80	101.50	-1.2	2,589	-0.04%
2022/03/04	2.1	107.69	1	108.50	106.00	1.1	2,595	0.04%
2022/03/03	3	110.17	3	110.33	110.00	0	2,628	0.00%
2022/03/02	0	0.00	1	105.00	107.00	-1	2,610	-0.04%
2022/03/01	0	0.00	1	106.06	106.50	-1	2,633	-0.04%
2022/02/25	1	103.00	0	0.00	101.50	1	2,676	0.04%
2022/02/24	2	103.78	0	0.00	101.00	2	2,723	0.07%
2022/02/23	0	106.50	1	107.50	108.00	-1	2,710	-0.04%
2022/02/22	3	107.00	0	0.00	104.50	3	2,759	0.11%
2022/02/18	1	108.51	0	0.00	110.00	1	2,858	0.04%
2022/02/17	5	110.50	7	111.64	111.50	-2	2,913	-0.07%
2022/02/16	1	109.00	1	110.50	109.00	0	2,929	0.00%
2022/02/15	2	108.75	0	0.00	107.50	2	2,937	0.07%
2022/02/14	2	108.50	2	109.50	108.50	0	2,902	0.00%
2022/02/11	5	113.50	0	0.00	113.50	5	2,876	0.17%
2022/02/10	0	0.00	2	116.50	118.00	-2	2,850	-0.07%
2022/02/09	5	112.90	4.1	113.09	114.50	0.9	2,845	0.03%
2022/02/08	2	117.25	1	117.50	116.00	1	2,795	0.04%
2022/02/07	1	113.00	0	0.00	115.00	1	2,876	0.03%
2022/01/26	2	116.50	1	117.50	116.50	1	2,887	0.03%
2022/01/25	0.1	117.00	0	0.00	116.50	0.1	2,991	0.00%
2022/01/24	1	118.00	2	117.50	118.50	-1	3,051	-0.03%
2022/01/21	1.2	117.17	0	0.00	117.00	1.2	3,215	0.04%
2022/01/20	1	119.50	0	0.00	121.50	1	3,291	0.03%
2022/01/19	1	119.00	0	0.00	119.50	1	3,567	0.03%
2022/01/18	4.9	122.26	3	123.83	122.00	1.9	3,646	0.05%
2022/01/17	1	124.00	2	123.75	124.50	-1	3,659	-0.03%
2022/01/14	2	121.75	2	121.00	123.00	0	3,713	0.00%
2022/01/13	3	118.17	1	119.50	119.50	2	3,747	0.05%
2022/01/12	6.3	119.97	1	119.00	119.00	5.3	3,707	0.14%
2022/01/11	1	127.50	0	0.00	125.50	1	3,610	0.03%
2022/01/10	2	129.25	2	129.75	130.50	0	3,587	0.00%
2022/01/07	6	130.75	22	129.55	130.50	-16	3,580	-0.45%
2022/01/06	1	135.50	0	0.00	136.00	1	3,506	0.03%
2022/01/05	0	0.00	1	141.00	138.50	-1	3,510	-0.03%
2022/01/04	0	0.00	0	144.00	144.50	0	3,482	0.00%
2022/01/03	33	143.17	11	143.55	143.50	22	3,523	0.62%
2021/12/29	1	140.55	0	0.00	142.00	1	3,609	0.03%
2021/12/28	6	146.50	6	142.60	143.00	0	3,672	0.00%
2021/12/24	0	142.50	0	0.00	141.50	0	3,727	0.00%
2021/12/23	32	139.28	33.5	140.67	141.00	-1.5	3,746	-0.04%
2021/12/22	1	139.50	3	138.50	139.50	-2	3,769	-0.05%
2021/12/21	2	136.50	2	136.25	137.50	0	3,741	0.00%
2021/12/20	1	134.00	1	134.00	133.50	0	3,731	0.00%
2021/12/17	5	136.70	3.1	136.05	137.50	1.9	3,723	0.05%
2021/12/16	2	141.75	1.1	142.05	142.50	0.9	3,647	0.02%
2021/12/15	1	139.50	0	0.00	140.00	1	3,687	0.03%
2021/12/14	2.1	140.97	7	139.93	139.50	-4.9	3,746	-0.13%
2021/12/13	1	144.01	3	145.67	144.00	-2	3,887	-0.05%
2021/12/09	0	0.00	2	144.50	144.00	-2	4,040	-0.05%
2021/12/08	6	145.75	0	0.00	145.00	6	4,087	0.15%
2021/12/06	3.1	144.52	1	145.00	144.00	2.1	4,114	0.05%
2021/12/03	13	144.81	15	145.40	146.00	-2	4,183	-0.05%
2021/12/02	6	145.34	4	144.88	146.00	2	4,229	0.05%
2021/12/01	5	146.00	5	146.10	146.50	0	4,262	0.00%
2021/11/30	7	148.93	1.3	149.59	147.00	5.7	4,382	0.13%
2021/11/29	7.3	145.40	7	146.36	147.00	0.3	4,439	0.01%
2021/11/26	2	144.75	2	143.25	145.00	0	4,498	0.00%
2021/11/25	2	151.00	1	148.00	148.00	1	4,473	0.02%
2021/11/24	4	149.88	1	148.50	149.00	3	4,490	0.07%
2021/11/23	2	152.75	0.4	153.50	151.00	1.6	4,467	0.04%
2021/11/22	5.4	156.57	5	156.80	156.00	0.4	4,482	0.01%
2021/11/19	1	156.50	3.3	159.26	156.00	-2.3	4,636	-0.05%
2021/11/18	1.3	155.85	3	158.83	156.00	-1.7	4,675	-0.04%
2021/11/17	6	156.83	5	156.10	157.50	1	4,698	0.02%
2021/11/16	6.1	153.93	4	154.25	154.50	2.1	4,643	0.05%
2021/11/15	3	153.00	0	0.00	151.50	3	4,594	0.07%
2021/11/12	1	153.00	1.1	153.06	152.50	-0.1	4,614	0.00%
2021/11/11	0	0.00	1	151.00	150.00	-1	4,616	-0.02%
2021/11/10	3	150.01	2	151.25	151.50	1	4,664	0.02%
2021/11/09	2	149.00	0	0.00	148.50	2	4,682	0.04%
2021/11/08	2	149.75	0	0.00	149.00	2	4,654	0.04%
2021/11/05	3	148.67	6.3	150.25	152.00	-3.3	4,661	-0.07%
2021/11/04	5.1	151.90	7	151.36	150.00	-2	4,693	-0.04%
2021/11/03	4	155.75	1	157.00	155.00	3	4,630	0.07%
2021/11/02	7	159.79	7	162.00	154.00	0	4,621	0.00%
2021/11/01	3	160.67	2	160.00	161.00	1	4,584	0.02%
2021/10/29	7	164.07	4.2	160.17	159.50	2.8	4,642	0.06%
2021/10/28	3	160.83	1	160.00	158.50	2	4,492	0.04%
2021/10/27	21.3	159.64	24.7	158.92	161.50	-3.4	4,457	-0.08%
2021/10/26	10	148.55	13	147.54	149.00	-3	4,249	-0.07%
2021/10/25	2	138.01	6	141.42	143.00	-4	4,228	-0.09%
2021/10/22	5.1	138.31	2	141.50	140.00	3.1	4,315	0.07%
2021/10/21	44	144.89	42	146.08	143.50	2	4,357	0.05%
2021/10/20	0	0.00	3	143.17	143.50	-3	4,338	-0.07%
2021/10/19	2	140.00	9	142.33	143.00	-7	4,470	-0.16%
2021/10/18	1	138.50	0	0.00	139.00	1	4,745	0.02%
2021/10/15	0	0.00	2	139.50	140.00	-2	4,962	-0.04%
2021/10/14	5	137.00	5	136.00	136.00	0	5,063	0.00%
2021/10/13	0	0.00	1.1	133.50	133.50	-1.1	5,126	-0.02%
2021/10/12	8.1	138.78	6	136.00	136.50	2.1	5,191	0.04%
2021/10/08	9	143.28	8	143.63	142.00	1	5,281	0.02%
2021/10/07	6	142.00	8.1	143.20	141.50	-2.1	5,378	-0.04%
2021/10/06	20.1	137.73	11	136.82	137.50	9.1	5,607	0.16%
2021/10/05	2	135.50	7	135.50	138.50	-5	5,874	-0.09%
2021/10/04	1	132.00	0	0.00	132.00	1	6,024	0.02%
2021/10/01	4.2	137.45	3.1	136.02	136.50	1.2	6,243	0.02%
2021/09/30	2.2	141.21	1.1	142.14	143.50	1.1	6,511	0.02%
2021/09/29	6.1	139.37	7	138.71	140.50	-0.9	6,543	-0.01%
2021/09/28	1.1	147.01	1	147.50	148.00	0.1	6,625	0.00%
2021/09/27	7	151.36	12	150.50	149.50	-5	6,785	-0.07%
2021/09/24	0	0.00	4	150.50	150.50	-4	6,839	-0.06%
2021/09/23	0.1	152.17	0	0.00	150.00	0.1	6,992	0.00%
2021/09/22	1.1	150.67	4	149.63	149.50	-2.9	7,012	-0.04%
2021/09/17	4.1	147.51	6.9	148.89	150.50	-2.9	7,006	-0.04%
2021/09/16	8.1	147.65	10	146.25	144.50	-1.9	7,056	-0.03%
2021/09/15	13.5	149.44	5	148.40	150.00	8.5	7,098	0.12%
2021/09/14	0	0.00	1	160.50	159.50	-1	7,042	-0.01%
2021/09/13	4.2	158.68	1	160.60	157.00	3.2	7,067	0.05%
2021/09/10	1.1	162.58	11	162.59	163.50	-9.9	7,043	-0.14%
2021/09/09	8	164.75	6	165.01	165.00	2	7,066	0.03%
2021/09/08	4	164.25	2	165.75	164.00	2	7,095	0.03%
2021/09/07	3	164.70	1	164.50	165.00	2	7,193	0.03%
2021/09/06	3	172.17	3	173.00	172.00	0	7,207	0.00%
2021/09/03	25	174.58	5	176.20	174.00	20	7,311	0.27%
2021/09/02	2	174.50	7.1	175.57	175.00	-5.1	7,603	-0.07%
2021/09/01	2.1	171.28	4	173.63	175.00	-1.9	7,580	-0.03%
2021/08/31	0	0.00	1	168.00	168.50	-1	7,481	-0.01%
2021/08/30	0	0.00	1	165.50	166.00	-1	7,499	-0.01%
2021/08/27	1	169.00	1	170.02	170.50	0	7,502	0.00%
2021/08/26	9	169.88	10	169.45	170.50	-1	7,514	-0.01%
2021/08/25	4	165.28	23	168.93	170.00	-19	7,537	-0.25%
2021/08/24	3	157.51	4	158.25	162.00	-1	7,398	-0.01%
2021/08/23	4	153.88	4.1	154.91	155.00	-0.1	7,405	0.00%
2021/08/20	2	143.25	2	144.50	145.00	0	7,416	0.00%
2021/08/19	1	143.56	0.2	144.00	144.50	0.8	7,559	0.01%
2021/08/18	1	137.10	1	138.68	150.00	0	7,845	0.00%
2021/08/17	2	146.73	3	146.67	145.50	-1	7,965	-0.01%
2021/08/16	0	0.00	2.1	143.83	147.50	-2.1	7,970	-0.03%
2021/08/13	2.1	148.49	2.1	149.50	145.00	-0.1	7,943	0.00%
2021/08/12	2	152.01	2.1	153.49	153.50	-0.1	7,946	0.00%
2021/08/11	2.1	152.70	4.1	152.62	152.00	-2	8,010	-0.02%
2021/08/10	0.1	155.50	2.1	155.23	154.00	-2	8,085	-0.02%
2021/08/09	2.1	159.03	2.1	159.01	158.50	0	8,142	0.00%
2021/08/06	5	163.00	1	162.50	162.50	4	8,227	0.05%
2021/08/05	8.1	162.94	1	163.00	163.50	7.1	8,291	0.09%
2021/08/04	8	165.75	7	165.43	165.50	1	8,341	0.01%
2021/08/03	3	162.33	2	162.50	162.00	1	8,289	0.01%
2021/08/02	6	161.83	1	162.00	161.50	5	8,306	0.06%
2021/07/30	4	166.88	3	168.17	164.00	1	8,322	0.01%
2021/07/29	5	165.80	3	165.17	167.00	2	8,323	0.02%
2021/07/28	1	160.00	10.1	163.39	165.00	-9.1	8,391	-0.11%
2021/07/27	5.1	172.55	22.2	172.37	169.50	-17.1	8,463	-0.20%
2021/07/26	5	178.10	27.1	177.56	177.50	-22	8,524	-0.26%
2021/07/23	37.2	181.89	17	176.44	176.00	20.2	8,542	0.24%
2021/07/22	58.4	188.93	19	185.79	183.50	39.4	8,500	0.46%
2021/07/21	8	183.88	4.1	184.85	187.50	3.9	8,323	0.05%
2021/07/20	2	176.50	25	179.00	173.50	-23	8,132	-0.28%
2021/07/19	3	180.33	2	181.50	181.00	1	8,090	0.01%
2021/07/16	20	180.25	22.1	178.96	178.00	-2.1	8,076	-0.03%
2021/07/15	34.1	186.27	73	186.09	186.00	-39	8,031	-0.48%
2021/07/14	30	183.28	29	186.67	187.00	1	7,974	0.01%
2021/07/13	43.1	188.80	9	188.67	181.50	34.1	7,875	0.43%
2021/07/12	11	184.86	13	179.99	187.00	-2	7,644	-0.03%
2021/07/09	10	171.95	15.1	172.30	171.00	-5.1	7,354	-0.07%
2021/07/08	43.1	168.96	13	171.00	170.00	30.1	7,228	0.42%
2021/07/07	18.1	166.66	25.2	165.80	167.50	-7.1	7,034	-0.10%
2021/07/06	7	160.50	33	160.97	160.50	-26	6,822	-0.38%
2021/07/05	14.1	162.22	15	162.40	161.50	-0.9	6,856	-0.01%
2021/07/02	11.1	159.68	17.1	156.22	160.50	-6	6,846	-0.09%
2021/07/01	12	155.00	11	154.23	150.00	1	6,993	0.01%
2021/06/30	2	157.49	0	160.00	155.50	2	6,981	0.03%
2021/06/29	7	155.29	7.2	157.13	154.00	-0.2	6,883	0.00%
2021/06/28	6	156.00	9	156.67	156.50	-3	6,977	-0.04%
2021/06/25	22	156.00	15	157.33	155.00	7	6,965	0.10%
2021/06/24	13	155.27	13.1	154.85	155.50	0	6,906	0.00%
2021/06/23	11	151.55	15	151.93	152.00	-4	6,737	-0.06%
2021/06/22	32	150.33	8	149.75	148.50	24	6,674	0.36%
2021/06/21	6	147.42	5	149.60	149.50	1	6,650	0.02%
2021/06/18	14	150.75	13	151.12	149.00	1	6,656	0.02%
2021/06/17	15	149.33	21	148.45	151.00	-6	6,696	-0.09%
2021/06/16	20	149.95	14	152.68	148.50	6	6,684	0.09%
2021/06/15	10	150.25	8	149.13	151.00	2	6,544	0.03%
2021/06/11	1	148.50	2	148.50	147.00	-1	6,582	-0.02%
2021/06/10	18	147.72	20	148.48	147.00	-2	6,566	-0.03%
2021/06/09	7	141.00	8	139.20	141.00	-1	6,218	-0.02%
2021/06/08	6	138.50	9	138.83	138.00	-3	6,244	-0.05%
2021/06/07	9	136.67	9	138.83	138.50	0	6,302	0.00%
2021/06/04	4	137.88	7	138.50	140.00	-3	6,304	-0.05%
2021/06/03	16	137.59	15	138.13	137.50	1	6,390	0.02%
2021/06/02	12	138.21	9	138.56	136.00	3	6,376	0.05%
2021/06/01	7	142.43	7	143.07	143.00	0	6,310	0.00%
2021/05/28	8.2	141.92	7	139.07	141.50	1.2	6,278	0.02%
2021/05/27	3	139.33	3	139.34	138.00	0	6,266	0.00%
2021/05/26	13.1	134.01	16	135.25	135.50	-2.9	6,186	-0.05%
2021/05/25	11	132.09	13	129.69	135.00	-2	5,925	-0.03%
2021/05/24	7	122.29	13.2	120.79	123.00	-6.2	5,848	-0.11%
2021/05/21	9	118.44	11	120.59	122.00	-2	5,878	-0.03%
2021/05/20	13.1	118.96	13	120.27	117.00	0.1	5,981	0.00%
2021/05/19	12	120.25	11	120.18	121.50	1	6,021	0.02%
2021/05/18	24	120.73	26	120.23	123.00	-2	6,011	-0.03%
2021/05/17	3	116.00	5	116.20	117.00	-2	6,035	-0.03%
2021/05/14	16.8	119.92	9	123.56	116.00	7.8	6,001	0.13%
2021/05/13	9.1	119.12	11	113.00	121.50	-1.9	6,052	-0.03%
2021/05/12	12.4	110.94	24	113.33	113.00	-11.7	6,237	-0.19%
2021/05/11	11.2	121.74	10	123.90	119.00	1.2	6,303	0.02%
2021/05/10	9.1	130.72	9	134.06	129.50	0.1	6,376	0.00%
2021/05/07	11.2	134.26	8	130.46	134.50	3.2	6,490	0.05%
2021/05/06	2	126.75	7	127.14	124.00	-5	6,531	-0.08%
2021/05/05	18.3	129.57	12	131.67	127.00	6.3	6,646	0.10%
2021/05/04	13	128.40	12	130.58	129.00	1	6,867	0.01%
2021/05/03	12.2	142.60	3	146.17	141.50	9.2	7,454	0.12%
2021/04/29	8	157.13	7	158.07	156.00	1	7,692	0.01%
2021/04/28	10	159.35	8	157.63	158.00	2	7,845	0.03%
2021/04/27	20	158.03	24	155.31	159.00	-4	7,982	-0.05%
2021/04/26	14	151.68	12	151.46	152.00	2	8,109	0.02%
2021/04/23	11	150.82	12	148.63	152.00	-1	8,168	-0.01%
2021/04/22	26.1	152.60	11	154.18	148.50	15.1	8,232	0.18%
2021/04/21	9	155.78	10	156.70	156.00	-1	8,435	-0.01%
2021/04/20	15	158.30	13	157.85	159.00	2	8,825	0.02%
2021/04/19	8	156.50	12	153.79	158.00	-4	9,012	-0.04%
2021/04/16	10	154.45	8	155.88	152.50	2	9,471	0.02%
2021/04/15	14	154.50	8	154.63	156.00	6	9,474	0.06%
2021/04/14	9.1	154.69	8	159.94	155.00	1.1	9,509	0.01%
2021/04/13	13	160.38	12	161.17	158.50	1	9,638	0.01%
2021/04/12	5	167.20	5	167.52	163.00	0	9,678	0.00%
2021/04/09	13	166.23	8	168.25	164.00	5	9,762	0.05%
2021/04/08	6	169.25	3	169.17	166.50	3	9,878	0.03%
2021/04/07	6	164.67	14	166.14	165.50	-8	9,876	-0.08%
2021/04/06	1	154.00	2	156.00	157.00	-1	9,798	-0.01%
2021/04/01	2	153.27	3	155.50	153.00	-1	10,358	-0.01%
2021/03/31	14	154.54	17	151.91	156.00	-3	10,433	-0.03%
2021/03/30	8	149.50	18	147.50	149.00	-10	10,451	-0.10%
2021/03/29	9	147.06	8	146.06	147.50	1	10,529	0.01%
2021/03/26	12	145.00	13.1	143.01	145.50	-1.1	10,544	-0.01%
2021/03/25	10.1	140.48	10	142.05	141.00	0.1	10,589	0.00%
2021/03/24	14	143.00	16.1	142.58	142.50	-2.1	10,613	-0.02%
2021/03/23	8	141.88	11	142.23	142.50	-3	10,681	-0.03%
2021/03/22	13	140.77	10	142.20	141.00	3	10,744	0.03%
2021/03/19	13	145.35	9	146.22	144.50	4	10,707	0.04%
2021/03/18	10	147.45	11	148.00	148.00	-1	10,725	-0.01%
2021/03/17	22	147.16	19.8	147.73	146.00	2.2	10,821	0.02%
2021/03/16	18.4	146.23	15	148.03	146.50	3.4	10,811	0.03%
2021/03/15	8.3	147.62	7	151.07	147.50	1.3	10,953	0.01%
2021/03/12	11	151.09	10	153.10	152.00	1	10,983	0.01%
2021/03/11	10	149.35	11	149.55	150.50	-1	11,073	-0.01%
2021/03/10	11	149.23	12	151.75	148.00	-1	11,186	-0.01%
2021/03/09	13	146.62	25	148.38	149.50	-12	11,559	-0.10%
2021/03/08	10.1	155.30	8.1	157.14	152.50	2.1	12,197	0.02%
2021/03/05	6	156.58	7.2	155.58	156.50	-1.1	12,262	-0.01%
2021/03/04	7	159.29	8.7	160.81	158.00	-1.7	12,337	-0.01%
2021/03/03	13	161.15	7	159.50	163.00	6	12,440	0.05%
2021/03/02	10	162.15	10	162.85	161.00	0	12,817	0.00%
2021/02/26	9	160.17	7.5	162.03	159.50	1.5	12,899	0.01%
2021/02/25	19	168.13	6	168.50	166.00	13	12,939	0.10%
2021/02/24	20	168.83	15	168.93	166.50	5	13,244	0.04%
2021/02/23	16	167.84	6	169.08	167.50	10	13,435	0.07%
2021/02/22	13	170.73	13	170.62	171.00	0	13,582	0.00%
2021/02/19	22	166.30	49	165.99	167.00	-27	13,916	-0.19%
2021/02/18	23	163.85	6	162.83	164.50	17	14,899	0.11%
2021/02/17	5	165.50	7	162.64	164.50	-2	15,466	-0.01%
2021/02/05	7	157.43	7	158.79	156.00	0	15,559	0.00%
2021/02/04	5	156.00	3	159.00	159.50	2	15,583	0.01%
2021/02/03	37	165.42	26	168.54	163.00	11	15,439	0.07%
2021/02/02	8.3	165.59	5.1	160.58	168.00	3.2	15,199	0.02%
2021/02/01	7	155.43	18	153.53	155.50	-11	15,066	-0.07%
2021/01/29	14.1	160.91	34	161.51	155.00	-19.9	14,987	-0.13%
2021/01/28	19	161.61	8	162.38	160.00	11	14,856	0.07%
2021/01/27	9	167.28	9	167.17	166.50	0	14,893	0.00%
2021/01/26	19.1	168.50	15	168.40	163.00	4.1	14,728	0.03%
2021/01/25	91	172.37	91	171.87	167.00	0	14,401	0.00%
2021/01/22	23	160.76	24	162.46	166.00	-1	13,660	-0.01%
2021/01/21	12	151.88	1	152.50	151.00	11	13,328	0.08%
2021/01/20	3	149.00	44	149.50	146.50	-41	13,151	-0.31%
2021/01/19	37	150.26	14.1	149.70	150.00	22.9	12,974	0.18%
2021/01/18	24	141.00	1	138.00	142.50	23	12,790	0.18%
2021/01/15	2.1	144.36	3	142.50	142.50	-0.9	12,768	-0.01%
2021/01/14	8.1	149.08	27	148.43	146.00	-18.9	12,692	-0.15%
2021/01/13	13	148.69	22.1	148.68	149.00	-9.1	12,473	-0.07%
2021/01/12	9.1	143.15	16	144.50	140.00	-6.9	12,074	-0.06%
2021/01/11	65	142.63	55	141.93	144.50	10	11,881	0.08%
2021/01/08	2	133.00	6	133.25	134.00	-4	11,457	-0.03%
2021/01/07	8	132.81	1	132.50	132.50	7	11,486	0.06%
2021/01/06	1	141.00	5	138.00	133.50	-4	11,728	-0.03%
2021/01/05	12	137.92	11	138.27	138.50	1	11,645	0.01%
2021/01/04	6	134.83	7	136.93	138.50	-1	11,776	-0.01%
2020/12/31	4	137.50	4	138.75	135.00	0	11,690	0.00%
2020/12/30	5	137.30	5	137.70	137.00	0	11,732	0.00%
2020/12/29	2.1	137.29	3	136.17	136.50	-0.9	11,841	-0.01%
2020/12/28	51	136.21	59	136.56	138.00	-8	11,835	-0.07%
2020/12/25	1	130.50	4	129.38	131.00	-3	11,339	-0.03%
2020/12/24	2	127.00	12	130.08	127.00	-10	11,406	-0.09%
2020/12/23	24	126.75	11	127.32	128.00	13	11,591	0.11%
2020/12/22	4	125.00	1	125.50	122.00	3	11,699	0.03%
2020/12/21	1	125.50	4	124.63	126.00	-3	11,830	-0.03%
2020/12/18	23	124.78	3	125.33	123.00	20	11,962	0.17%
2020/12/17	0	0.00	2	123.50	125.50	-2	12,014	-0.02%
2020/12/16	1	124.00	3	122.67	123.50	-2	12,000	-0.02%
2020/12/15	3	119.50	6	119.00	119.00	-3	12,041	-0.02%
2020/12/14	1	121.50	1	124.00	121.00	0	12,254	0.00%
2020/12/11	1	119.00	1	120.00	121.50	0	12,564	0.00%
2020/12/10	2	125.50	12	125.04	125.00	-10	12,969	-0.08%
2020/12/09	33	129.27	22	128.95	128.50	11	13,476	0.08%
2020/12/08	7	123.93	8	124.19	124.50	-1	13,588	-0.01%
2020/12/07	8	127.31	18	124.61	123.00	-10	13,556	-0.07%
2020/12/04	12	128.25	39	127.21	129.00	-27	13,392	-0.20%
2020/12/03	21	132.43	29	133.14	128.00	-8	13,218	-0.06%
2020/12/02	97	130.21	79	128.17	131.00	18	12,834	0.14%
2020/12/01	27	122.52	14.1	120.73	123.50	12.9	12,089	0.11%
2020/11/30	3.1	123.11	0	0.00	121.50	3.1	12,080	0.03%
2020/11/27	2	122.50	11	125.14	122.00	-9	11,996	-0.08%
2020/11/26	32	124.06	22	124.64	124.50	10	11,870	0.08%
2020/11/25	1	117.50	1	118.00	117.00	0	11,431	0.00%
2020/11/24	6	121.25	3	121.17	120.50	3	11,304	0.03%
2020/11/23	14	125.25	12	127.25	122.00	2	11,216	0.02%
2020/11/20	7	122.14	17	123.15	126.00	-10	10,951	-0.09%
2020/11/19	15	122.20	25	121.22	121.00	-10	10,676	-0.09%
2020/11/18	38	120.99	25.1	121.82	121.50	12.9	10,487	0.12%
2020/11/17	49	123.19	54	123.67	118.50	-5	10,075	-0.05%
2020/11/16	86	118.24	112	117.77	119.00	-26	9,131	-0.28%	大賣/
2020/11/13	10	105.95	8	107.19	108.50	2	8,563	0.02%
2020/11/12	12	103.38	17	103.76	104.50	-5	8,433	-0.06%
2020/11/11	3	101.83	0	0.00	102.50	3	8,359	0.04%
2020/11/10	5	102.10	20	101.95	100.50	-15	8,369	-0.18%
2020/11/09	5	104.00	0	0.00	104.00	5	8,364	0.06%
2020/11/06	4	103.75	3	103.33	103.00	1	8,358	0.01%
2020/11/05	5	101.90	6	102.25	103.00	-1	8,347	-0.01%
2020/11/04	17	103.44	7	103.64	102.50	10	8,368	0.12%
2020/11/03	4	100.63	3	100.67	100.50	1	8,487	0.01%
2020/11/02	10	99.03	7	98.90	99.50	3	8,522	0.04%
2020/10/30	0	0.00	7	100.26	98.50	-7	8,509	-0.08%
2020/10/29	1	99.70	3	100.33	100.50	-2	8,513	-0.02%
2020/10/28	14	102.96	17	103.38	102.00	-3	8,516	-0.04%
2020/10/27	7	103.50	1	101.50	104.50	6	8,513	0.07%
2020/10/26	9	102.89	2	103.00	102.00	7	8,498	0.08%
2020/10/23	0	0.00	2.1	103.51	104.00	-2.1	8,564	-0.02%
2020/10/22	3	102.17	2	102.00	101.00	1	8,547	0.01%
2020/10/21	3	103.00	2	103.25	102.50	1	8,582	0.01%
2020/10/20	2	102.75	0	0.00	102.50	2	8,585	0.02%
2020/10/19	0	0.00	1	103.00	103.00	-1	8,628	-0.01%
2020/10/16	4	102.63	4	102.13	101.00	0	8,639	0.00%
2020/10/15	6	104.33	15	104.07	103.50	-9	8,629	-0.10%
2020/10/14	42	107.81	27	107.93	105.00	15	8,754	0.17%
2020/10/13	17	105.44	56	104.32	106.00	-39	8,527	-0.46%
2020/10/12	30	104.98	12.2	104.69	106.00	17.8	8,498	0.21%
2020/10/08	11.1	101.99	14	102.11	101.00	-2.9	8,424	-0.03%
2020/10/07	36.1	104.63	17	105.85	102.50	19.1	8,470	0.23%
2020/10/06	37	104.92	39	104.55	104.50	-2	8,478	-0.02%
2020/10/05	10	102.30	13	102.77	103.50	-3	8,798	-0.03%
2020/09/30	12	100.57	13	100.88	101.50	-1	9,160	-0.01%
2020/09/29	8	100.13	12	100.70	101.00	-4	9,258	-0.04%
2020/09/28	23	99.99	12	100.92	102.00	11	9,259	0.12%
2020/09/25	9	97.49	7	96.40	94.60	2	9,281	0.02%
2020/09/24	10	99.08	24	99.64	97.10	-14	9,450	-0.15%
2020/09/23	38	99.62	20	101.28	102.00	18	9,534	0.19%
2020/09/22	2	96.60	3	97.87	98.00	-1	9,348	-0.01%
2020/09/21	2	99.05	1	100.00	97.40	1	9,295	0.01%
2020/09/18	0	0.00	11	99.27	98.60	-11	9,229	-0.12%
2020/09/17	9	101.44	5	101.80	100.00	4	9,114	0.04%
2020/09/16	22	101.20	27	102.19	100.00	-5	8,922	-0.06%
2020/09/15	67	100.38	54	100.70	102.00	13	8,637	0.15%
2020/09/14	16	99.42	30.1	99.44	96.70	-14.1	8,137	-0.17%
2020/09/11	28	94.53	22.1	95.30	95.30	5.9	7,562	0.08%
2020/09/10	0	0.00	4	89.78	89.20	-4	7,233	-0.06%
2020/09/09	0.1	89.10	5	87.00	89.00	-4.9	7,201	-0.07%
2020/09/08	2	87.90	1	88.00	88.20	1	7,241	0.01%
2020/09/07	4	88.40	2	88.35	87.40	2	7,315	0.03%
2020/09/04	2	86.55	7	86.97	87.40	-5	7,363	-0.07%
2020/09/03	4	89.20	3	89.53	88.00	1	7,371	0.01%
2020/09/02	0	0.00	2	86.50	87.30	-2	7,348	-0.03%
2020/09/01	5	85.38	9	85.96	85.10	-4	7,370	-0.05%
2020/08/31	1	88.00	0	0.00	86.30	1	7,492	0.01%
2020/08/28	3	87.17	1	87.30	87.20	2	7,879	0.03%
2020/08/27	0	0.00	3	88.67	88.10	-3	7,968	-0.04%
2020/08/26	2	87.70	7	88.61	89.50	-5	8,010	-0.06%
2020/08/25	2	85.05	0	0.00	85.00	2	7,989	0.03%
2020/08/24	5	83.74	2	84.25	85.00	3	8,016	0.04%
2020/08/21	7	83.00	1	82.50	84.50	6	8,076	0.07%
2020/08/20	22	84.13	5	81.72	81.50	17	8,083	0.21%
2020/08/19	3	88.30	22	88.83	86.20	-19	8,041	-0.24%
2020/08/18	7.1	89.52	6	89.48	88.80	1.1	8,071	0.01%
2020/08/17	3	91.87	2	91.80	91.70	1	8,058	0.01%
2020/08/14	2	91.95	7	92.49	92.60	-5	8,104	-0.06%
2020/08/13	1	92.10	4	91.60	91.60	-3	8,157	-0.04%
2020/08/12	5	93.42	1	93.20	93.10	4	8,303	0.05%
2020/08/11	1	97.40	3	94.87	94.60	-2	8,348	-0.02%
2020/08/10	1	98.60	0	0.00	96.10	1	8,378	0.01%
2020/08/07	8	100.54	15.3	100.81	98.50	-7.3	8,401	-0.09%
2020/08/05	4	97.90	4	97.60	97.50	0	8,329	0.00%
2020/08/04	0	0.00	3	96.73	96.60	-3	8,709	-0.03%
2020/08/03	8	96.64	0	0.00	96.10	8	9,128	0.09%
2020/07/31	1	95.70	3	96.10	97.20	-2	9,216	-0.02%
2020/07/30	1	94.50	2	94.25	94.50	-1	9,312	-0.01%
2020/07/29	3	92.80	5	92.66	93.80	-2	9,369	-0.02%
2020/07/28	12	94.58	1	92.50	91.90	11	9,396	0.12%
2020/07/27	15	97.10	4	95.90	95.90	11	9,428	0.12%
2020/07/24	2	96.80	4	98.10	96.10	-2	9,679	-0.02%
2020/07/23	0	0.00	1	99.00	98.60	-1	9,680	-0.01%
2020/07/22	3	99.07	0	0.00	99.10	3	9,783	0.03%
2020/07/21	0	0.00	1.1	97.70	97.70	-1.1	9,763	-0.01%
2020/07/20	2	95.85	28	95.40	95.40	-26	9,771	-0.27%
2020/07/17	21	99.20	23	98.47	97.20	-2	9,794	-0.02%
2020/07/16	25	96.66	31	96.68	96.30	-6	9,711	-0.06%
2020/07/15	12	96.35	10	99.17	96.00	2	9,738	0.02%
2020/07/14	14	98.13	49	98.58	97.70	-35	9,932	-0.35%
2020/07/13	63	101.56	7	101.50	102.00	56	9,837	0.57%
2020/07/10	15	103.60	7	102.14	101.00	8	9,772	0.08%
2020/07/09	15.1	110.08	2.1	111.39	107.00	13	9,605	0.14%
2020/07/08	12	106.88	16.5	106.91	110.50	-4.5	9,125	-0.05%
2020/07/07	4	100.38	2	102.00	101.00	2	8,593	0.02%
2020/07/06	14.5	100.65	7.3	100.44	101.00	7.2	8,494	0.08%
2020/07/03	19.1	100.88	26	101.17	98.20	-6.9	8,424	-0.08%
2020/07/02	16	99.15	20	98.05	99.10	-4	8,282	-0.05%
2020/07/01	17	96.76	6	95.55	95.60	11	7,965	0.14%
2020/06/30	1	89.90	1	90.50	90.50	0	7,750	0.00%
2020/06/29	1	90.40	2	90.55	90.60	-1	7,847	-0.01%
2020/06/24	1	91.90	0	0.00	91.90	1	7,896	0.01%
2020/06/23	0	0.00	4	93.53	92.20	-4	8,098	-0.05%
2020/06/22	4	94.45	2	94.40	93.40	2	8,226	0.02%
2020/06/19	2	94.30	2	93.70	93.40	0	8,300	0.00%
2020/06/18	0	0.00	1	92.50	93.10	-1	8,361	-0.01%
2020/06/17	0	0.00	1	92.20	93.00	-1	8,467	-0.01%
2020/06/16	0	0.00	1	92.70	93.30	-1	8,585	-0.01%
2020/06/12	2	88.60	0	0.00	91.40	2	8,897	0.02%
2020/06/11	5	92.00	8	91.24	90.10	-3	9,037	-0.03%
2020/06/10	1	95.40	1	94.20	94.50	0	9,128	0.00%
2020/06/09	0	0.00	1	93.70	93.70	-1	9,272	-0.01%
2020/06/08	0	0.00	5	94.84	93.00	-5	9,412	-0.05%
2020/06/05	14	94.07	1	94.00	94.00	13	9,435	0.14%
2020/06/04	6	94.42	7	93.87	93.50	-1	9,492	-0.01%
2020/06/03	23	96.47	35	95.79	93.70	-12	9,494	-0.13%
2020/06/02	6	93.05	4	91.93	91.10	2	9,284	0.02%
2020/06/01	0	0.00	13	91.55	91.90	-13	9,379	-0.14%
2020/05/29	1	88.40	1	87.20	90.80	0	9,702	0.00%
2020/05/28	0	0.00	1	88.40	87.80	-1	9,720	-0.01%
2020/05/27	3	89.90	2	88.90	88.80	1	9,788	0.01%
2020/05/26	2	89.00	12	88.63	88.50	-10	9,806	-0.10%
2020/05/25	7	87.57	6	88.53	88.80	1	9,789	0.01%
2020/05/22	25	86.51	20	86.32	85.90	5	9,781	0.05%
2020/05/21	12	87.23	22	86.65	88.80	-10	9,752	-0.10%
2020/05/20	4	86.03	13	85.46	85.30	-9	9,695	-0.09%
2020/05/19	28	86.83	8	86.28	86.70	20	9,667	0.21%
2020/05/18	13	86.22	9	86.77	85.80	4	9,616	0.04%
2020/05/15	11	91.94	7	91.57	91.10	4	9,483	0.04%
2020/05/14	3	93.73	10	93.48	92.30	-7	9,493	-0.07%
2020/05/13	6	94.50	15	93.81	95.30	-9	9,489	-0.09%
2020/05/12	19	95.11	7	95.00	93.40	12	9,548	0.13%
2020/05/11	25	99.02	27	98.35	97.50	-2	9,540	-0.02%
2020/05/08	27	95.47	41	94.88	96.10	-14	9,189	-0.15%
2020/05/07	4	91.25	21.1	91.06	91.40	-17.1	8,821	-0.19%
2020/05/06	4	90.03	3.2	90.62	89.00	0.8	8,781	0.01%
2020/05/05	1	88.10	3	88.80	88.50	-2	8,759	-0.02%
2020/05/04	26	88.85	3	88.63	88.50	23	9,065	0.25%
2020/04/30	17	92.02	3	92.13	90.60	14	9,148	0.15%
2020/04/29	4	92.78	14	92.99	91.50	-10	9,139	-0.11%
2020/04/28	0	0.00	5	89.74	89.80	-5	8,958	-0.06%
2020/04/27	4	88.58	9	89.09	88.70	-5	9,014	-0.06%
2020/04/24	3	87.47	0	0.00	87.60	3	8,918	0.03%
2020/04/23	6	88.07	1	88.70	87.00	5	8,920	0.06%
2020/04/22	3	86.10	5	86.82	87.50	-2	8,959	-0.02%
2020/04/21	3	86.73	3	89.30	86.10	0	8,978	0.00%
2020/04/20	6	86.82	4	87.30	87.90	2	9,018	0.02%
2020/04/17	17	91.57	22	91.69	88.10	-5	8,971	-0.06%
2020/04/16	6	87.75	4	87.65	87.80	2	8,827	0.02%
2020/04/15	8	88.09	6	87.90	87.80	2	8,853	0.02%
2020/04/14	1	87.50	0	0.00	88.00	1	9,047	0.01%
2020/04/13	2	85.25	9	84.38	85.30	-7	9,083	-0.08%
2020/04/10	7	87.03	1	86.90	86.20	6	9,123	0.07%
2020/04/09	12	88.33	1	88.60	86.50	11	9,195	0.12%
2020/04/08	14	89.18	4	90.23	89.60	10	9,340	0.11%
2020/04/07	14	85.44	20	87.55	87.30	-6	9,232	-0.06%
2020/04/06	3	80.37	3	81.03	81.20	0	9,085	0.00%
2020/04/01	4	78.83	1	77.90	79.50	3	9,076	0.03%
2020/03/31	7	80.00	6	79.22	77.90	1	9,050	0.01%
2020/03/30	3	74.73	3.1	75.48	78.40	-0.1	9,000	0.00%
2020/03/27	19.9	76.91	18	77.91	75.70	1.9	8,991	0.02%
2020/03/26	3	74.43	1	75.70	75.70	2	8,840	0.02%
2020/03/25	15	74.68	16	75.62	75.70	-1	8,754	-0.01%
2020/03/24	5	68.82	8	69.28	69.80	-3	8,674	-0.03%
2020/03/23	3	62.50	3	63.03	63.80	0	8,641	0.00%
2020/03/20	4	62.95	14	62.57	63.30	-10	8,804	-0.11%
2020/03/19	23	59.95	22	58.36	57.60	1	8,700	0.01%
2020/03/18	2	67.50	8	70.83	64.00	-6	8,591	-0.07%
2020/03/17	16	73.25	6	73.70	70.50	10	8,513	0.12%
2020/03/16	4	80.10	1	83.00	75.60	3	8,509	0.04%
2020/03/13	15	80.25	16	81.66	83.50	-1	8,405	-0.01%
2020/03/12	14	88.24	5	88.54	87.70	9	8,233	0.11%
2020/03/11	6	95.30	1	94.80	92.40	5	8,168	0.06%
2020/03/10	10	93.74	8	93.84	95.90	2	8,272	0.02%
2020/03/09	3	95.50	0	0.00	92.40	3	8,457	0.04%
2020/03/06	12	100.28	12	100.23	98.60	0	8,419	0.00%
2020/03/05	47	99.93	50	100.33	99.60	-3	8,434	-0.04%
2020/03/04	16	99.62	15	99.97	96.80	1	8,409	0.01%
2020/03/03	1	96.50	1	97.00	95.70	0	8,435	0.00%
2020/03/02	1	92.50	3	88.80	94.40	-2	8,804	-0.02%
2020/02/27	1	96.30	1	96.70	90.00	0	9,012	0.00%
2020/02/25	0	0.00	1	92.50	97.80	-1	8,892	-0.01%
2020/02/24	1	95.80	1	95.70	95.00	0	8,833	0.00%
2020/02/21	1	97.20	1	97.30	97.80	0	8,794	0.00%
2020/02/20	1	97.60	0	0.00	97.60	1	8,782	0.01%
2020/02/19	1	97.00	2	97.10	97.70	-1	8,733	-0.01%
2020/02/18	1	97.40	0	0.00	96.50	1	8,702	0.01%
2020/02/17	1	97.10	0	0.00	97.20	1	8,639	0.01%
2020/02/14	4	99.93	1	100.50	99.90	3	8,553	0.04%
2020/02/13	11	103.77	14	101.00	100.00	-3	8,543	-0.04%
2020/02/12	5	101.50	2	101.25	101.00	3	8,589	0.03%
2020/02/10	2	96.10	0	0.00	95.40	2	8,773	0.02%
2020/02/07	5	100.00	3	99.97	97.00	2	9,047	0.02%
2020/02/06	2	99.60	3	99.23	100.50	-1	9,113	-0.01%
2020/02/05	22	100.02	23	99.47	97.80	-1	9,034	-0.01%
2020/02/04	1	96.30	4	96.38	96.40	-3	8,705	-0.03%
2020/02/03	7	92.60	8	93.74	94.90	-1	8,610	-0.01%
2020/01/31	1	89.10	6	89.42	91.20	-5	8,511	-0.06%
2020/01/30	6	88.40	12	88.18	87.30	-6	8,531	-0.07%
2020/01/20	10	96.00	13	96.42	96.90	-3	8,456	-0.04%
2020/01/17	1	95.00	0	0.00	94.50	1	8,431	0.01%
2020/01/16	11	94.05	0	0.00	95.30	11	8,427	0.13%
2020/01/15	4	96.33	13	96.28	95.80	-9	8,401	-0.11%
2020/01/14	12	95.08	1	94.70	95.20	11	8,835	0.12%
2020/01/10	2	89.45	0	0.00	89.30	2	9,268	0.02%
2020/01/09	1	91.70	0	0.00	91.80	1	9,510	0.01%
2020/01/08	13	92.80	7	91.19	90.20	6	10,031	0.06%
2020/01/07	1	97.60	5	97.60	97.60	-4	10,026	-0.04%
2020/01/06	15	100.73	8	100.88	100.00	7	10,400	0.07%
2020/01/03	8	104.06	6	102.58	101.50	2	10,881	0.02%
2020/01/02	5	105.10	11	104.77	105.00	-6	11,064	-0.05%
2019/12/31	1	99.60	1	100.00	99.50	0	10,948	0.00%
2019/12/30	4	99.38	0	0.00	99.00	4	11,076	0.04%
2019/12/27	0	0.00	2	102.00	101.50	-2	11,597	-0.02%
2019/12/26	2	100.20	0	0.00	100.00	2	11,658	0.02%
2019/12/25	13	98.70	0	0.00	100.00	13	11,688	0.11%
2019/12/24	5	99.18	1	99.90	98.30	4	11,747	0.03%
2019/12/23	1	103.00	1	103.50	99.90	0	11,804	0.00%
2019/12/20	4	104.88	1	105.00	103.50	3	11,897	0.03%
2019/12/19	2	105.00	1	104.50	105.50	1	12,162	0.01%
2019/12/18	4	107.88	2	107.00	106.00	2	12,220	0.02%
2019/12/17	13	108.73	19	109.50	109.50	-6	12,325	-0.05%
2019/12/16	1	104.50	0	0.00	104.50	1	12,218	0.01%
2019/12/13	1	105.50	4	105.38	104.50	-3	12,755	-0.02%
2019/12/12	7	104.43	5	105.00	104.50	2	13,105	0.02%
2019/12/11	21	104.69	17	104.68	104.00	4	13,238	0.03%
2019/12/10	1	102.50	0	0.00	102.00	1	13,436	0.01%
2019/12/05	10	106.55	3	105.33	104.00	7	14,405	0.05%
2019/12/04	20	110.00	15	111.20	107.50	5	14,663	0.03%
2019/12/03	11	107.05	11	107.41	108.50	0	14,865	0.00%
2019/12/02	24	109.94	23	106.15	106.00	1	15,401	0.01%
2019/11/29	0	0.00	1	111.00	111.50	-1	15,404	-0.01%
2019/11/28	3	114.17	3	114.33	112.00	0	15,298	0.00%
2019/11/27	25	110.78	31	111.21	111.00	-6	14,921	-0.04%
2019/11/26	6	107.92	2	108.50	108.50	4	14,529	0.03%
2019/11/22	0	0.00	1	95.70	97.40	-1	14,415	-0.01%
2019/11/21	1	93.70	0	0.00	94.20	1	14,551	0.01%
2019/11/15	0	0.00	1	99.90	99.90	-1	14,824	-0.01%
2019/11/13	1	98.90	0	0.00	102.00	1	14,962	0.01%
2019/11/11	13	105.00	10	104.50	103.00	3	15,473	0.02%
2019/11/08	6	108.42	5	108.50	108.50	1	15,364	0.01%
2019/11/07	5	110.60	0	0.00	109.50	5	15,210	0.03%
2019/11/06	12	117.50	46	120.20	115.00	-34	15,132	-0.22%
2019/11/05	29	122.40	3	122.00	124.00	26	14,872	0.17%
2019/11/04	2	115.25	0	0.00	115.00	2	14,941	0.01%
2019/11/01	0	0.00	5	111.80	114.50	-5	15,078	-0.03%
2019/10/31	4	107.75	2	108.75	108.50	2	15,118	0.01%
2019/10/29	1	113.00	0	0.00	109.50	1	15,252	0.01%
2019/10/28	7	116.29	6	115.50	116.50	1	15,252	0.01%
2019/10/25	3	115.33	1	114.00	113.50	2	15,235	0.01%
2019/10/24	5	114.00	6	115.50	115.50	-1	15,301	-0.01%
2019/10/23	3	115.50	1	115.00	115.00	2	15,372	0.01%
2019/10/22	29	120.71	16	120.03	119.00	13	15,430	0.08%
2019/10/21	2	113.00	11	111.55	113.00	-9	15,094	-0.06%
2019/10/18	7	109.50	5	109.60	108.00	2	15,045	0.01%
2019/10/17	2	103.50	8	107.13	110.00	-6	15,039	-0.04%
2019/10/16	30	106.58	51	103.19	100.50	-21	14,737	-0.14%
2019/10/15	7	105.71	7	106.93	106.00	0	14,272	0.00%
2019/10/14	19	107.03	23	107.02	107.50	-4	14,100	-0.03%
2019/10/09	21	97.63	18	97.57	100.50	3	13,740	0.02%
2019/10/08	4	90.10	7	90.24	91.40	-3	13,266	-0.02%
2019/10/07	4	88.30	1	88.00	88.70	3	13,351	0.02%
2019/10/04	12	88.26	7	88.23	87.60	5	13,312	0.04%
2019/10/03	22	88.64	43	88.87	88.30	-21	13,326	-0.16%
2019/10/02	1	85.30	10	85.70	85.80	-9	12,862	-0.07%
2019/10/01	2	84.00	0	0.00	84.70	2	12,819	0.02%
2019/09/25	0	0.00	1	81.80	83.90	-1	12,975	-0.01%
2019/09/24	27	82.90	26	82.93	82.60	1	13,061	0.01%
2019/09/23	4	88.30	4	88.45	87.50	0	12,912	0.00%
2019/09/20	5	85.90	8	86.95	87.30	-3	13,227	-0.02%
2019/09/19	8	86.38	2	86.60	86.60	6	13,442	0.04%
2019/09/18	69	86.80	56	87.08	86.00	13	13,397	0.10%
2019/09/17	17	86.04	18	86.27	85.40	-1	12,890	-0.01%
2019/09/16	2	82.50	3	81.77	84.00	-1	12,510	-0.01%
2019/09/12	6	83.20	7	83.37	82.00	-1	12,372	-0.01%
2019/09/11	14	81.38	0	0.00	80.50	14	12,101	0.12%
2019/09/10	16	80.55	11	80.56	81.20	5	11,925	0.04%
2019/09/09	35	81.97	50	81.76	83.00	-15	11,628	-0.13%
2019/09/06	9	78.74	11	79.25	78.00	-2	10,977	-0.02%
2019/09/05	42	77.19	14	76.57	76.20	28	10,564	0.27%
2019/09/04	9	73.50	27	74.36	77.10	-18	10,169	-0.18%
2019/09/03	0	0.00	16	70.47	70.10	-16	9,589	-0.17%
2019/09/02	2	67.40	4	68.13	68.70	-2	9,455	-0.02%
2019/08/30	2	67.45	1	68.50	67.00	1	9,453	0.01%
2019/08/29	3	66.47	4	66.58	67.50	-1	9,601	-0.01%
2019/08/28	7	65.10	2	65.15	65.90	5	9,688	0.05%
2019/08/27	2	66.35	0	0.00	66.00	2	9,756	0.02%
2019/08/26	4	65.98	0	0.00	66.00	4	9,649	0.04%
2019/08/23	3	69.63	0	0.00	69.50	3	9,512	0.03%
2019/08/22	1	71.30	1	72.00	71.50	0	9,384	0.00%
2019/08/21	3	70.63	2	71.25	71.40	1	9,339	0.01%
2019/08/20	3	71.13	4	72.35	70.50	-1	9,302	-0.01%
2019/08/19	8	71.08	8	70.61	70.80	0	9,206	0.00%
2019/08/16	4	71.20	1	70.10	70.10	3	9,176	0.03%
2019/08/15	6	71.07	3	71.53	71.20	3	9,143	0.03%
2019/08/14	4	74.65	13	76.39	74.20	-9	9,003	-0.10%
2019/08/13	1	70.80	1	70.70	71.30	0	8,675	0.00%
2019/08/12	0	0.00	2	72.15	71.10	-2	8,647	-0.02%
2019/08/08	14	71.81	14	71.73	71.40	0	8,592	0.00%
2019/08/07	1	69.50	2	69.80	69.90	-1	8,444	-0.01%
2019/08/06	17	66.53	17	66.79	69.20	0	8,398	0.00%
2019/08/05	19	69.12	4	67.65	66.80	15	8,224	0.18%
2019/08/02	3	71.53	2	71.80	72.70	1	8,045	0.01%
2019/08/01	5	72.42	7	72.16	73.50	-2	7,985	-0.03%
2019/07/31	1	71.00	0	0.00	71.00	1	7,850	0.01%
2019/07/30	7	71.09	3	74.60	71.70	4	7,746	0.05%
2019/07/29	9	73.68	3	73.67	73.80	6	7,627	0.08%
2019/07/26	1	73.30	1	74.20	74.30	0	7,588	0.00%
2019/07/25	5	72.70	8	73.61	74.60	-3	7,550	-0.04%
2019/07/24	5	73.32	8	73.54	72.80	-3	7,436	-0.04%
2019/07/23	7	73.07	1	72.80	72.80	6	7,315	0.08%
2019/07/22	14	73.09	13	73.37	74.00	1	7,166	0.01%
2019/07/19	4	71.90	11	71.15	72.40	-7	6,836	-0.10%
2019/07/18	13	68.64	8	68.39	68.90	5	6,579	0.08%
2019/07/17	14	69.88	19	69.39	69.00	-5	6,507	-0.08%
2019/07/16	25	69.13	14	69.43	68.50	11	6,374	0.17%
2019/07/15	8	71.15	0	0.00	69.80	8	6,340	0.13%
2019/07/11	3	72.57	5	71.98	72.50	-2	6,451	-0.03%
2019/07/10	1	67.60	4	67.95	68.40	-3	6,067	-0.05%
2019/07/09	1	67.20	3	67.70	67.50	-2	5,994	-0.03%
2019/07/08	6	64.88	11	65.31	66.40	-5	5,837	-0.09%
2019/07/05	7	64.76	6	65.15	65.10	1	5,746	0.02%
2019/07/04	12	65.00	10	65.45	64.00	2	5,678	0.04%
2019/07/03	8	66.41	16	66.15	65.00	-8	5,522	-0.14%
2019/07/02	0	0.00	9	64.96	66.00	-9	5,438	-0.17%
2019/07/01	7	66.23	4	65.20	65.60	3	5,352	0.06%
2019/06/28	2	64.90	3	64.37	64.50	-1	5,160	-0.02%
2019/06/27	4	63.33	8	63.46	65.00	-4	5,060	-0.08%
2019/06/26	4	60.48	10	61.29	60.20	-6	4,783	-0.13%
2019/06/25	2	57.35	5	57.16	57.10	-3	4,876	-0.06%
2019/06/24	3	57.13	5	56.96	57.40	-2	5,093	-0.04%
2019/06/20	2	55.00	3	56.00	56.60	-1	4,983	-0.02%
2019/06/19	1	54.50	4	54.70	55.10	-3	5,046	-0.06%
2019/06/18	1	53.70	3	53.17	53.00	-2	4,947	-0.04%
2019/06/14	2	52.90	0	0.00	52.00	2	5,048	0.04%
2019/06/13	1	51.70	1	52.80	53.00	0	5,187	0.00%
2019/06/12	1	53.00	5	52.62	52.10	-4	5,480	-0.07%
2019/06/11	3	51.60	1	51.60	52.10	2	5,405	0.04%
2019/06/10	0	0.00	5	51.22	51.50	-5	5,338	-0.09%
2019/06/06	0	0.00	1	49.90	50.80	-1	5,275	-0.02%
2019/06/05	4	50.60	0	0.00	49.95	4	5,209	0.08%
2019/06/04	5	48.44	6	48.31	48.55	-1	5,016	-0.02%
2019/06/03	2	47.30	6	47.23	48.15	-4	4,902	-0.08%
2019/05/31	1	43.60	2	43.30	43.80	-1	4,754	-0.02%
2019/05/30	2	42.35	0	0.00	42.50	2	4,751	0.04%
2019/05/23	0	0.00	1	40.90	41.25	-1	4,893	-0.02%
2019/05/22	1	42.25	0	0.00	41.80	1	4,936	0.02%
2019/05/21	2	40.65	0	0.00	42.20	2	5,003	0.04%
2019/05/17	2	43.75	0	0.00	43.80	2	5,016	0.04%
2019/05/13	2	48.15	0	0.00	47.80	2	5,543	0.04%
2019/05/09	1	50.50	0	0.00	50.40	1	5,544	0.02%
2019/05/07	0	0.00	1	51.20	51.20	-1	5,530	-0.02%
2019/05/02	4	52.85	1	52.20	53.00	3	5,637	0.05%
2019/04/30	2	50.00	0	0.00	50.50	2	5,604	0.04%
2019/04/29	1	50.30	1	50.60	50.00	0	5,725	0.00%
2019/04/26	9	51.04	6	50.43	51.70	3	5,741	0.05%
2019/04/24	1	52.90	1	52.90	52.90	0	5,765	0.00%
2019/04/23	1	53.50	1	53.50	53.50	0	5,780	0.00%
2019/04/22	3	54.33	0	0.00	54.00	3	5,789	0.05%
2019/04/19	1	54.50	0	0.00	54.00	1	5,830	0.02%
2019/04/18	18	55.91	20	55.36	53.70	-2	5,847	-0.03%
2019/04/17	1	53.20	1	53.00	52.70	0	5,583	0.00%
2019/04/16	1	52.90	1	52.60	52.70	0	5,734	0.00%
2019/04/15	1	52.50	0	0.00	53.00	1	5,824	0.02%
2019/04/12	1	51.60	7	52.16	52.00	-6	5,956	-0.10%
2019/04/11	3	53.00	1	54.50	53.10	2	6,111	0.03%
2019/04/10	1	53.80	0	0.00	54.00	1	6,532	0.02%
2019/04/09	4	54.18	1	54.50	54.00	3	7,067	0.04%
2019/04/08	3	54.50	2	54.65	54.30	1	7,208	0.01%
2019/04/03	2	53.05	2	53.20	53.30	0	7,461	0.00%
2019/04/02	2	54.45	3	55.30	54.30	-1	7,776	-0.01%
2019/04/01	3	54.30	3	56.00	54.00	0	7,759	0.00%
2019/03/29	5	54.40	3	54.30	54.00	2	7,666	0.03%
2019/03/28	6	55.62	13	55.04	52.80	-7	7,511	-0.09%
2019/03/27	15	52.65	11	52.85	53.90	4	7,012	0.06%
2019/03/26	0	0.00	2	49.13	49.00	-2	6,655	-0.03%
2019/03/25	4	48.72	0	0.00	48.45	4	6,643	0.06%
2019/03/22	7	49.70	9	49.73	49.90	-2	6,623	-0.03%
2019/03/21	3	49.03	1	48.85	48.85	2	6,491	0.03%
2019/03/20	6	49.58	7	49.46	48.80	-1	6,638	-0.02%
2019/03/19	0	0.00	4	49.20	49.05	-4	6,655	-0.06%
2019/03/18	10	48.74	7	48.82	48.70	3	6,553	0.05%
2019/03/15	5	48.49	17	49.14	47.50	-12	6,382	-0.19%
2019/03/13	1	46.10	0	0.00	46.10	1	6,087	0.02%
2019/03/12	0	0.00	2	46.05	46.00	-2	6,160	-0.03%
2019/03/11	0	0.00	1	45.75	45.85	-1	6,200	-0.02%
2019/03/08	3	45.05	3	45.03	45.20	0	6,283	0.00%
2019/03/07	4	45.68	6	45.65	45.40	-2	6,448	-0.03%
2019/03/05	1	47.15	0	0.00	47.50	1	6,528	0.02%
2019/03/04	3	47.00	1	47.30	47.80	2	6,592	0.03%
2019/02/27	1	46.80	56	46.84	46.90	-55	6,590	-0.83%
2019/02/26	0	0.00	1	48.45	47.80	-1	6,617	-0.02%
2019/02/25	2	48.13	0	0.00	47.80	2	6,610	0.03%
2019/02/22	53	47.80	2	47.85	47.55	51	6,555	0.78%
2019/02/21	2	47.65	0	0.00	48.45	2	6,544	0.03%
2019/02/20	25	48.73	18	49.19	47.95	7	6,498	0.11%
2019/02/19	1	47.90	2	48.10	48.00	-1	6,403	-0.02%
2019/02/18	2	47.15	3	48.00	47.60	-1	6,414	-0.02%
2019/02/15	4	48.85	7	49.71	47.55	-3	6,359	-0.05%
2019/02/14	2	46.43	14	46.43	46.75	-12	6,030	-0.20%
2019/02/13	2	46.25	7	46.32	46.10	-5	5,949	-0.08%
2019/02/12	7	46.09	15	45.74	46.20	-8	5,884	-0.14%
2019/02/11	3	44.27	1	44.20	44.55	2	5,769	0.03%
2019/01/30	1	43.20	0	0.00	43.00	1	5,735	0.02%
2019/01/29	4	43.16	8	43.05	43.15	-4	5,798	-0.07%
2019/01/28	1	44.10	1	44.25	44.10	0	5,802	0.00%
2019/01/25	8	44.37	10	44.87	44.15	-2	5,810	-0.03%
2019/01/24	2	43.40	1	43.40	43.40	1	5,742	0.02%
2019/01/23	4	43.15	0	0.00	43.30	4	5,746	0.07%
2019/01/21	5	42.57	0	0.00	42.90	5	5,709	0.09%
2019/01/18	2	42.70	0	0.00	42.95	2	5,604	0.04%
2019/01/17	7	43.39	8	43.44	43.05	-1	5,601	-0.02%
2019/01/16	5	45.12	0	0.00	44.40	5	5,581	0.09%
2019/01/15	7	44.79	3	45.23	44.95	4	5,569	0.07%
2019/01/11	5	45.42	2	46.15	45.25	3	5,558	0.05%
2019/01/10	3	45.60	4	45.90	45.50	-1	5,491	-0.02%
2019/01/09	12	45.85	0	0.00	45.10	12	5,407	0.22%
2019/01/08	6	45.87	11	45.74	45.70	-5	5,307	-0.09%
2019/01/07	4	44.73	0	0.00	44.15	4	5,135	0.08%
2019/01/03	3	47.08	6	47.15	45.85	-3	4,916	-0.06%
2019/01/02	5	48.02	10	48.22	48.50	-5	4,756	-0.11%
2018/12/28	10	46.87	6	46.48	47.90	4	4,319	0.09%
2018/12/27	5	44.05	8	43.65	43.90	-3	3,808	-0.08%
2018/12/26	11	44.44	9	45.56	42.00	2	3,655	0.05%
2018/12/25	24	44.09	54	43.68	44.85	-30	3,311	-0.91%
2018/12/24	0	0.00	4	41.58	41.75	-4	2,931	-0.14%
2018/12/22	3	38.85	2	38.98	39.10	1	2,883	0.03%
2018/12/21	6	38.18	3	39.10	39.40	3	2,892	0.10%
2018/12/20	2	39.03	3	38.67	38.50	-1	2,885	-0.03%
2018/12/19	1	40.50	1	40.90	40.15	0	2,911	0.00%
2018/12/18	2	40.40	0	0.00	40.25	2	2,911	0.07%
2018/12/14	1	41.65	0	0.00	41.85	1	2,893	0.03%
2018/12/13	6	43.31	4	42.94	43.00	2	2,877	0.07%
2018/12/12	0	0.00	2	41.20	42.45	-2	2,716	-0.07%
2018/12/11	0	0.00	2	39.65	39.45	-2	2,657	-0.08%
2018/12/10	1	38.80	3	38.95	39.40	-2	2,707	-0.07%
2018/12/07	3	40.00	1	40.35	39.90	2	2,766	0.07%
2018/12/06	22	39.53	1	39.15	39.50	21	2,882	0.73%
2018/12/05	2	41.50	10	41.65	41.55	-8	2,854	-0.28%
2018/12/04	2	41.80	22	42.14	41.80	-20	2,842	-0.70%
2018/12/03	1	42.05	2	41.95	42.45	-1	2,839	-0.04%
2018/11/30	3	41.07	6	40.88	40.25	-3	2,770	-0.11%
2018/11/29	1	40.25	7	40.13	40.40	-6	2,639	-0.23%
2018/11/28	4	38.26	8	38.38	38.60	-4	2,650	-0.15%
2018/11/27	7	37.46	18	37.66	37.95	-11	2,627	-0.42%
2018/11/26	4	36.59	7	36.69	36.70	-3	2,557	-0.12%
2018/11/23	2	36.73	2	37.40	36.15	0	2,564	0.00%
2018/11/22	5	37.36	0	0.00	36.50	5	2,519	0.20%
2018/11/21	1	36.35	5	36.22	36.45	-4	2,504	-0.16%
2018/11/20	1	36.10	1	35.95	36.05	0	2,495	0.00%
2018/11/19	16	36.52	1	36.45	36.55	15	2,480	0.60%
2018/11/16	2	36.38	0	0.00	36.10	2	2,479	0.08%
2018/11/15	2	36.15	0	0.00	36.20	2	2,482	0.08%
2018/11/14	3	39.03	0	0.00	38.00	3	2,415	0.12%
2018/11/13	1	36.90	1	37.25	39.65	0	2,406	0.00%
2018/11/12	0	0.00	2	39.05	39.20	-2	2,402	-0.08%
2018/11/09	1	39.05	1	39.30	39.35	0	2,445	0.00%
2018/11/08	2	41.33	0	0.00	40.15	2	2,469	0.08%
2018/11/07	1	40.95	2	41.60	41.35	-1	2,494	-0.04%
2018/11/05	1	40.45	2	40.90	40.90	-1	2,478	-0.04%
2018/11/02	3	40.45	2	40.50	40.30	1	2,474	0.04%
2018/11/01	3	39.95	1	39.70	39.80	2	2,459	0.08%
2018/10/31	2	38.10	2	38.40	38.40	0	2,464	0.00%
2018/10/30	2	36.25	6	36.17	36.80	-4	2,458	-0.16%
2018/10/29	7	36.11	7	36.20	36.20	0	2,473	0.00%
2018/10/26	3	35.85	7	36.52	35.90	-4	2,504	-0.16%
2018/10/25	11	36.61	9	36.91	36.50	2	2,539	0.08%
2018/10/24	6	39.33	6	39.77	39.40	0	2,583	0.00%
2018/10/23	3	41.10	0	0.00	40.25	3	2,666	0.11%
2018/10/22	8	42.63	7	42.53	42.35	1	2,671	0.04%
2018/10/19	9	41.88	4	40.90	42.45	5	2,701	0.19%
2018/10/18	2	40.38	2	40.60	40.45	0	2,745	0.00%
2018/10/17	3	40.33	2	40.68	40.45	1	2,849	0.04%
2018/10/16	2	39.78	2	40.68	39.95	0	2,978	0.00%
2018/10/15	10	39.62	10	39.87	40.00	0	3,010	0.00%
2018/10/12	0	0.00	8	38.76	39.30	-8	3,074	-0.26%
2018/10/11	1	37.50	2	38.15	37.50	-1	3,112	-0.03%
2018/10/09	0	0.00	2	42.10	41.65	-2	3,142	-0.06%
2018/10/08	2	42.85	0	0.00	42.75	2	3,154	0.06%
2018/10/05	8	43.91	6	44.51	43.55	2	3,258	0.06%
2018/10/04	5	46.36	1	46.30	46.20	4	3,325	0.12%
2018/10/03	3	47.90	1	48.00	47.70	2	3,350	0.06%
2018/10/02	2	49.20	1	49.20	49.20	1	3,405	0.03%
2018/10/01	1	49.10	3	49.22	49.40	-2	3,436	-0.06%
2018/09/28	3	48.83	1	48.35	48.35	2	3,507	0.06%
2018/09/27	1	48.70	0	0.00	48.75	1	3,577	0.03%
2018/09/26	6	49.85	1	49.40	49.40	5	3,633	0.14%
2018/09/18	9	48.40	4	48.80	48.55	5	4,365	0.11%
2018/09/17	1	48.20	0	0.00	49.00	1	4,447	0.02%
2018/09/13	10	45.70	0	0.00	46.70	10	4,756	0.21%
2018/09/12	3	47.02	20	45.48	45.70	-17	4,871	-0.35%
2018/09/10	19	50.57	1	49.55	49.55	18	5,604	0.32%
2018/09/07	2	55.10	1	54.00	54.50	1	6,257	0.02%
2018/09/06	1	57.20	0	0.00	56.30	1	6,334	0.02%
2018/09/05	2	57.70	1	57.90	57.00	1	6,570	0.02%
2018/09/04	0	0.00	1	58.40	57.90	-1	6,611	-0.02%
2018/09/03	1	55.70	0	0.00	55.80	1	6,561	0.02%
2018/08/31	1	57.40	0	0.00	57.50	1	6,616	0.02%
2018/08/30	0	0.00	1	58.60	58.00	-1	6,861	-0.01%
2018/08/29	0	0.00	1	57.80	58.00	-1	6,964	-0.01%
2018/08/28	1	57.90	0	0.00	57.60	1	7,024	0.01%
2018/08/24	0	0.00	4	56.10	56.30	-4	7,115	-0.06%
2018/08/22	3	58.23	2	58.10	57.80	1	7,151	0.01%
2018/08/21	1	57.20	1	57.00	57.40	0	7,158	0.00%
2018/08/20	3	56.03	1	56.50	55.60	2	7,213	0.03%
2018/08/17	10	57.60	0	0.00	55.90	10	7,281	0.14%
2018/08/16	1	56.80	1	56.40	56.80	0	7,284	0.00%
2018/08/15	6	57.58	1	58.10	57.40	5	7,251	0.07%
2018/08/14	1	58.10	0	0.00	59.00	1	7,260	0.01%
2018/08/13	1	58.10	3	55.97	55.10	-2	7,271	-0.03%
2018/08/09	3	59.43	2	59.60	59.50	1	7,274	0.01%
2018/08/08	0	0.00	1	61.50	60.40	-1	7,342	-0.01%
2018/08/07	2	61.25	1	61.40	61.00	1	7,403	0.01%
2018/08/03	3	60.60	0	0.00	60.30	3	7,509	0.04%
2018/08/02	1	60.10	0	0.00	60.20	1	7,587	0.01%
2018/08/01	1	59.30	1	60.00	60.60	0	7,627	0.00%
2018/07/31	2	58.45	3	58.33	58.50	-1	7,749	-0.01%
2018/07/30	8	57.95	0	0.00	57.10	8	7,696	0.10%
2018/07/27	10	61.80	1	62.50	62.20	9	7,659	0.12%
2018/07/26	0	0.00	2	62.10	62.00	-2	7,659	-0.03%
2018/07/25	25	61.52	1	61.40	61.40	24	7,631	0.31%
2018/07/24	11	60.99	2	60.90	61.60	9	7,564	0.12%
2018/07/23	7	61.31	10	61.10	61.00	-3	7,538	-0.04%
2018/07/20	3	67.50	0	0.00	67.70	3	7,467	0.04%
2018/07/19	2	68.30	0	0.00	68.50	2	7,479	0.03%
2018/07/18	1	70.20	0	0.00	69.20	1	7,561	0.01%
2018/07/13	0	0.00	1	75.70	74.10	-1	7,717	-0.01%
2018/07/12	1	74.10	1	74.00	74.30	0	7,777	0.00%
2018/07/06	0	0.00	6	70.00	70.00	-6	8,437	-0.07%
2018/07/04	4	69.50	0	0.00	69.50	4	8,517	0.05%
2018/07/03	2	71.25	12	70.17	69.30	-10	8,542	-0.12%
2018/07/02	0	0.00	1	76.20	74.00	-1	8,382	-0.01%
2018/06/29	12	76.20	11	76.55	76.80	1	8,241	0.01%
2018/06/28	6	76.52	0	0.00	75.00	6	8,087	0.07%
2018/06/26	1	72.90	1	73.50	73.30	0	7,753	0.00%
2018/06/25	1	74.90	0	0.00	74.00	1	7,689	0.01%
2018/06/22	10	75.32	1	76.60	74.60	9	7,564	0.12%
2018/06/21	0	0.00	6	74.60	74.50	-6	7,364	-0.08%
2018/06/20	2	72.35	5	70.64	70.10	-3	7,220	-0.04%
2018/06/19	13	79.20	8	78.05	75.80	5	6,988	0.07%
2018/06/15	3	76.27	60	78.48	78.70	-57	6,386	-0.89%
2018/06/14	2	71.70	7	72.23	71.60	-5	5,697	-0.09%
2018/06/13	59	72.06	57	71.08	72.80	2	5,649	0.04%
2018/06/12	0	0.00	1	69.30	68.80	-1	5,449	-0.02%
2018/06/11	0	0.00	6	67.87	67.80	-6	5,399	-0.11%
2018/06/08	0	0.00	23	69.52	69.10	-23	5,381	-0.43%
2018/06/07	23	71.57	21	70.40	70.40	2	5,354	0.04%
2018/06/06	80	68.91	2	68.85	68.80	78	5,211	1.50%
2018/06/05	1	67.20	1	67.00	66.70	0	5,110	0.00%
2018/06/01	1	67.30	0	0.00	67.30	1	5,098	0.02%
2018/05/31	0	0.00	2	66.00	66.00	-2	5,079	-0.04%
2018/05/29	0	0.00	6	66.97	66.30	-6	5,095	-0.12%
2018/05/28	0	0.00	1	67.30	67.70	-1	5,067	-0.02%
2018/05/25	1	65.90	1	66.00	66.30	0	5,030	0.00%
2018/05/24	2	64.30	0	0.00	64.40	2	4,960	0.04%
2018/05/21	0	0.00	1	64.90	64.80	-1	5,012	-0.02%
2018/05/17	0	0.00	1	63.90	63.60	-1	5,028	-0.02%
2018/05/16	2	63.50	1	63.50	63.40	1	5,027	0.02%
2018/05/15	4	66.90	0	0.00	65.70	4	5,024	0.08%
2018/05/14	5	68.50	5	68.00	68.00	0	5,097	0.00%
2018/05/11	1	68.30	71	69.80	67.50	-70	5,060	-1.38%
2018/05/09	0	0.00	1	68.50	67.20	-1	5,131	-0.02%
2018/05/08	1	68.10	180	67.89	67.10	-179	5,160	-3.47%	大賣/鉅額交易
2018/05/04	0	0.00	2	64.90	64.00	-2	5,382	-0.04%
2018/05/03	1	63.80	1	62.80	62.50	0	5,331	0.00%
2018/05/02	0	0.00	1	63.30	63.30	-1	5,381	-0.02%
2018/04/30	1	61.70	5	61.32	62.20	-4	5,457	-0.07%
2018/04/27	5	61.66	4	61.65	61.00	1	5,518	0.02%
2018/04/26	2	62.80	3	62.60	59.70	-1	5,516	-0.02%
2018/04/25	2	62.35	2	62.80	62.50	0	5,500	0.00%
2018/04/24	183	61.15	0	0.00	61.90	183	5,534	3.31%	大買/鉅額交易
2018/04/23	71	65.77	0	0.00	65.10	71	5,446	1.30%
2018/04/20	2	68.80	2	69.70	68.80	0	5,457	0.00%
2018/04/19	6	72.83	2	72.60	72.00	4	5,521	0.07%
2018/04/18	4	71.95	6	71.27	72.60	-2	5,457	-0.04%
2018/04/17	8	73.28	10	73.17	71.00	-2	5,323	-0.04%
2018/04/16	6	71.92	4	73.00	73.90	2	5,120	0.04%
2018/04/13	3	69.50	4.5	69.91	69.50	-1.5	5,003	-0.03%
2018/04/12	3	68.37	215	68.61	68.10	-212	4,916	-4.31%	大賣/鉅額交易
2018/04/11	2	65.40	14	65.81	65.60	-12	4,770	-0.25%
2018/04/10	4	66.95	103	67.51	65.20	-99	4,870	-2.03%	大賣/
2018/04/09	1	63.70	2	65.55	65.60	-1	4,948	-0.02%
2018/04/03	2	59.30	0	0.00	59.70	2	4,918	0.04%
2018/03/31	0	0.00	1	60.70	60.60	-1	5,078	-0.02%
2018/03/30	1	61.10	0	0.00	61.00	1	5,215	0.02%
2018/03/29	1	62.00	1	62.20	61.90	0	5,457	0.00%
2018/03/27	0	0.00	5	62.40	62.40	-5	5,731	-0.09%
2018/03/23	61	62.52	0	0.00	63.20	61	6,013	1.01%
2018/03/20	8	64.40	0	0.00	64.90	8	6,685	0.12%
2018/03/19	152	64.60	1	63.70	63.60	151	6,963	2.17%	大買/鉅額交易
2018/03/15	5	68.10	55	68.01	67.30	-50	7,364	-0.68%
2018/03/14	1	67.30	1	67.50	67.30	0	7,818	0.00%
2018/03/13	1	67.90	1	67.60	67.60	0	8,097	0.00%
2018/03/12	1	66.80	2	66.55	66.80	-1	8,360	-0.01%
2018/03/09	1	63.80	10	64.00	64.50	-9	8,627	-0.10%
2018/03/08	1	64.30	1	64.20	64.20	0	9,055	0.00%
2018/03/07	0	0.00	10	63.70	62.00	-10	9,434	-0.11%
2018/03/06	60	63.22	0	0.00	63.00	60	9,910	0.61%
2018/03/05	52	63.79	0	0.00	63.50	52	10,312	0.50%
2018/03/02	50	65.90	0	0.00	66.00	50	10,928	0.46%
2018/03/01	0	0.00	4	67.73	67.30	-4	11,114	-0.04%
2018/02/27	1	68.50	1	68.80	67.90	0	11,471	0.00%
2018/02/23	1	68.50	1	68.00	68.20	0	12,693	0.00%
2018/02/22	0	0.00	1	67.80	68.00	-1	12,907	-0.01%
2018/02/21	0	0.00	5	65.40	67.80	-5	12,973	-0.04%
2018/02/12	0	0.00	1	64.20	63.20	-1	13,107	-0.01%
2018/02/09	3	61.90	2	63.05	63.10	1	13,187	0.01%
2018/02/08	6	63.83	4	64.70	64.00	2	13,132	0.02%
2018/02/07	2	67.70	2	68.00	66.70	0	13,079	0.00%
2018/02/06	5	68.50	7	66.46	65.30	-2	13,028	-0.02%
2018/02/05	5	71.12	5	71.42	72.50	0	12,926	0.00%
2018/02/02	2	73.90	3	74.10	73.10	-1	12,932	-0.01%
2018/02/01	12	73.59	8	73.94	73.90	4	12,910	0.03%
2018/01/31	5	72.36	1	72.60	72.50	4	12,812	0.03%
2018/01/30	22	72.87	14	72.76	71.60	8	12,766	0.06%
2018/01/29	0	0.00	1	69.40	69.80	-1	12,415	-0.01%
2018/01/26	1	69.30	0	0.00	69.60	1	12,561	0.01%
2018/01/25	2	68.20	2	69.35	69.70	0	12,866	0.00%
2018/01/24	10	68.43	8	68.73	68.70	2	12,819	0.02%
2018/01/23	2	71.50	3	71.63	70.20	-1	12,762	-0.01%
2018/01/22	10	71.61	10	71.36	71.50	0	12,869	0.00%
2018/01/19	4	70.78	3	70.57	70.80	1	12,893	0.01%
2018/01/18	1	70.60	0	0.00	70.10	1	13,001	0.01%
2018/01/17	2	71.80	3	71.93	72.30	-1	13,148	-0.01%
2018/01/16	0	0.00	1	73.80	71.30	-1	13,100	-0.01%
2018/01/15	7.5	69.16	6.1	71.73	71.70	1.4	12,963	0.01%
2018/01/12	0	0.00	3	68.60	68.50	-3	12,811	-0.02%
2018/01/10	2	67.90	2	68.30	67.40	0	12,790	0.00%
2018/01/09	4	68.98	0	0.00	68.80	4	12,750	0.03%
2018/01/08	0	0.00	2	73.75	71.90	-2	12,615	-0.02%
2018/01/05	1	73.70	2	74.05	73.60	-1	12,565	-0.01%
2018/01/04	1	73.40	0	0.00	73.20	1	12,503	0.01%
2018/01/03	2	70.55	4	71.75	74.50	-2	12,357	-0.02%
2018/01/02	2	67.75	1	68.50	69.10	1	12,118	0.01%