宏捷科 (8086)-國泰-新莊券商分點個股進出

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

宏捷科

(8086)

可現股當沖

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

立即追蹤
本地時間:14:30

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

宏捷科 (8086)籌碼相關－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/06	1.2	100.50	1	103.00	100.50	0.2	3,567	0.01%
2024/09/05	2.4	101.80	3	100.50	101.00	-0.7	3,560	-0.02%
2024/09/04	4.5	103.94	5	103.80	102.50	-0.5	3,524	-0.01%
2024/09/03	4	113.50	3.3	112.45	111.50	0.7	3,487	0.02%
2024/09/02	17.4	117.17	14	116.93	115.00	3.4	3,453	0.10%
2024/08/30	26.3	116.83	17.1	116.27	115.00	9.2	3,382	0.27%
2024/08/29	4	110.38	2	105.00	113.00	2	3,207	0.06%
2024/08/27	0	104.00	0.2	104.00	102.50	-0.2	3,147	-0.01%
2024/08/26	1	103.50	11	104.82	103.50	-10	3,162	-0.32%
2024/08/23	9	103.44	3	104.00	104.50	6	3,168	0.19%
2024/08/22	7	104.93	3	104.83	105.00	4	3,181	0.13%
2024/08/21	0.2	104.50	0	0.00	102.50	0.2	3,179	0.01%
2024/08/20	1	105.00	0	0.00	105.00	1	3,177	0.03%
2024/08/19	0	0.00	2	105.00	104.50	-2	3,176	-0.06%
2024/08/15	0	0.00	20.3	101.01	102.00	-20.3	3,178	-0.64%
2024/08/14	0	0.00	0.1	102.58	102.50	-0.1	3,185	0.00%
2024/08/12	1	100.00	0	0.00	100.00	1	3,185	0.03%
2024/08/09	2.3	98.28	1	100.00	98.20	1.3	3,183	0.04%
2024/08/08	0.2	98.10	0.2	99.00	97.40	0	3,166	0.00%
2024/08/07	2.5	97.71	0	0.00	99.30	2.5	3,177	0.08%
2024/08/05	2	95.00	1.2	95.51	95.00	0.9	3,199	0.03%
2024/08/02	2.1	106.25	1.1	105.11	105.50	1	3,190	0.03%
2024/08/01	0.2	108.92	1	109.08	111.00	-0.8	3,179	-0.03%
2024/07/31	7.1	108.35	7	107.43	107.00	0.1	3,217	0.00%
2024/07/30	1.1	108.00	0.2	108.00	111.50	0.9	3,220	0.03%
2024/07/29	2.1	115.07	1	115.48	110.50	1.1	3,214	0.03%
2024/07/26	26	114.48	0.5	115.00	114.50	25.5	3,241	0.79%
2024/07/23	3.2	119.97	1	120.00	119.00	2.2	3,270	0.07%
2024/07/22	4.1	118.40	3	123.00	118.50	1.1	3,259	0.03%
2024/07/19	0.1	127.74	4.3	125.92	125.00	-4.2	3,225	-0.13%
2024/07/18	3.6	129.55	2	129.00	129.50	1.6	3,217	0.05%
2024/07/17	0.3	136.17	0.1	137.50	135.50	0.2	3,168	0.01%
2024/07/16	2.5	137.20	2.5	136.40	135.50	0	3,179	0.00%
2024/07/15	0	136.50	0	0.00	136.50	0	3,207	0.00%
2024/07/12	3.1	135.67	1.1	136.41	135.50	2	3,196	0.06%
2024/07/11	1.2	138.42	2	138.25	138.00	-0.8	3,188	-0.03%
2024/07/10	2.2	137.21	4.3	139.17	140.50	-2.1	3,190	-0.07%
2024/07/09	3.9	135.89	1	135.00	134.50	2.9	3,157	0.09%
2024/07/08	5	139.80	3.1	138.04	138.50	1.9	3,131	0.06%
2024/07/05	1	142.50	0.4	142.32	142.50	0.6	3,102	0.02%
2024/07/04	10	140.40	8	139.56	138.50	2	3,053	0.07%
2024/07/03	12	143.17	10.5	143.59	140.50	1.5	3,023	0.05%
2024/07/02	1	139.99	0	139.50	140.50	1	2,944	0.03%
2024/07/01	13.3	140.17	18	139.22	139.00	-4.7	3,100	-0.15%
2024/06/28	12.3	139.02	15.1	139.50	139.50	-2.8	3,078	-0.09%
2024/06/27	0	0.00	1	135.50	133.00	-1	2,996	-0.03%
2024/06/26	0	0.00	0	134.00	134.00	0	2,998	0.00%
2024/06/25	1	134.50	2	134.50	135.50	-1	3,030	-0.03%
2024/06/24	1	139.00	2	137.26	137.00	-1	3,023	-0.03%
2024/06/21	3	141.67	2.3	140.41	141.50	0.7	3,052	0.02%
2024/06/20	1	139.00	3.1	139.35	140.50	-2.1	3,067	-0.07%
2024/06/19	10.1	140.07	9.1	137.13	136.00	1	3,070	0.03%
2024/06/18	1.4	137.46	5	138.80	138.00	-3.6	3,049	-0.12%
2024/06/17	19.2	136.73	120.3	131.67	137.50	-101.1	3,107	-3.25%	大賣/鉅額交易
2024/06/14	7.7	130.95	3.1	131.19	130.00	4.6	3,174	0.15%
2024/06/13	108.3	129.41	3.3	132.14	131.00	104.9	3,199	3.28%	大買/鉅額交易
2024/06/12	1	122.50	0	0.00	122.50	1	3,122	0.03%
2024/06/11	0	0.00	0	123.50	123.00	0	3,175	0.00%
2024/06/07	2.2	122.00	0.1	122.32	122.50	2.1	3,252	0.06%
2024/06/06	2.2	124.09	1	127.50	124.00	1.2	3,331	0.04%
2024/06/05	7	128.56	3.1	127.00	126.00	4	3,419	0.12%
2024/06/04	0.6	130.55	4	130.88	129.50	-3.4	3,501	-0.10%
2024/06/03	0	0.00	0.1	125.98	125.50	-0.1	3,670	0.00%
2024/05/31	0	126.70	0	0.00	125.50	0	3,784	0.00%
2024/05/30	5	127.70	2	127.50	127.00	3	4,116	0.07%
2024/05/29	0	0.00	0	133.00	131.00	0	4,213	0.00%
2024/05/28	0.2	133.25	2.1	132.05	132.00	-1.9	4,395	-0.04%
2024/05/27	1.2	130.58	2	131.00	131.00	-0.8	4,422	-0.02%
2024/05/24	1	129.00	0	0.00	130.00	1	4,504	0.02%
2024/05/23	1.3	130.12	0	131.00	130.00	1.3	4,559	0.03%
2024/05/22	0	130.00	1.1	132.90	132.50	-1.1	4,640	-0.02%
2024/05/21	1	128.54	0	0.00	128.50	1	4,767	0.02%
2024/05/20	2.1	128.98	0	129.50	130.00	2.1	5,075	0.04%
2024/05/17	1	128.50	0	0.00	128.50	1	5,354	0.02%
2024/05/16	0.1	128.54	1	130.00	130.00	-1	5,652	-0.02%
2024/05/15	0.2	129.53	0	0.00	128.50	0.2	5,715	0.00%
2024/05/14	1	129.00	0	0.00	129.00	1	5,812	0.02%
2024/05/13	1	129.50	1.2	130.59	128.00	-0.2	5,957	0.00%
2024/05/10	4	130.25	1	130.00	129.00	3	6,025	0.05%
2024/05/09	0	136.50	0	138.50	136.00	0	6,017	0.00%
2024/05/08	1.1	141.89	2	140.75	141.00	-0.9	6,125	-0.02%
2024/05/07	0	0.00	3	139.00	138.00	-3	6,160	-0.05%
2024/05/06	2.2	140.45	0.3	139.81	137.50	1.9	6,159	0.03%
2024/05/03	1	138.99	0	138.98	139.00	1	6,128	0.02%
2024/05/02	1	136.50	0	0.00	135.50	1	6,131	0.02%
2024/04/30	6	139.83	4.3	140.73	138.00	1.7	6,128	0.03%
2024/04/29	5.1	136.59	3	136.00	137.00	2.1	6,095	0.03%
2024/04/25	0	130.00	0	0.00	129.50	0	6,159	0.00%
2024/04/24	1	133.00	2	132.50	133.00	-1	6,199	-0.02%
2024/04/23	0	0.00	1	128.50	129.50	-1	6,231	-0.02%
2024/04/22	0	0.00	1	126.00	126.50	-1	6,254	-0.02%
2024/04/19	1.1	130.04	1	130.00	130.50	0.1	6,244	0.00%
2024/04/18	0.1	136.40	0	0.00	136.00	0.1	6,235	0.00%
2024/04/17	4.2	135.73	0	0.00	137.00	4.2	6,273	0.07%
2024/04/16	0.6	132.13	1.1	131.59	132.00	-0.5	6,267	-0.01%
2024/04/15	2.4	137.98	2	137.50	137.00	0.4	6,267	0.01%
2024/04/12	4.6	140.22	0.3	140.00	139.50	4.3	6,300	0.07%
2024/04/11	3.3	141.71	1	143.00	142.00	2.3	6,385	0.04%
2024/04/10	2.1	145.01	3.2	145.18	145.50	-1	6,613	-0.02%
2024/04/09	5.7	145.62	5	145.90	145.50	0.7	6,700	0.01%
2024/04/08	3.7	147.93	2	146.50	146.00	1.7	6,701	0.03%
2024/04/03	20.6	151.87	20.2	151.89	153.00	0.3	6,653	0.00%
2024/04/02	0.2	148.52	1	150.50	150.00	-0.8	6,505	-0.01%
2024/04/01	4.2	147.22	1	146.00	146.00	3.2	6,500	0.05%
2024/03/29	1.1	143.55	2	144.25	144.00	-0.9	6,539	-0.01%
2024/03/28	3.6	146.65	2	146.00	143.00	1.6	6,631	0.02%
2024/03/27	1.1	147.14	3	148.50	147.50	-1.9	6,657	-0.03%
2024/03/26	5.1	150.68	4	150.50	148.00	1.1	6,672	0.02%
2024/03/25	2.2	155.82	2	156.25	154.00	0.2	6,721	0.00%
2024/03/22	1	149.00	4	150.00	152.00	-3	6,761	-0.04%
2024/03/21	5.2	148.48	4.3	145.74	146.50	0.9	6,791	0.01%
2024/03/20	8.6	156.60	5	153.20	148.00	3.6	6,725	0.05%
2024/03/19	19.5	157.83	25	159.14	158.00	-5.5	6,646	-0.08%
2024/03/18	7	157.36	11	157.13	158.00	-4	6,507	-0.06%
2024/03/15	10.1	152.13	11	153.23	153.50	-0.9	6,533	-0.01%
2024/03/14	3.2	149.25	2.1	149.72	148.00	1.1	6,492	0.02%
2024/03/13	7	154.71	4	153.13	153.50	3	6,499	0.05%
2024/03/12	20.5	158.22	24.1	159.18	157.50	-3.6	6,554	-0.05%
2024/03/11	11.1	154.05	18	154.94	154.50	-6.9	6,616	-0.11%
2024/03/08	17.4	149.82	19.1	148.52	148.00	-1.6	6,843	-0.02%
2024/03/07	45.1	159.80	241.1	163.59	155.50	-195.9	6,863	-2.85%	大賣/鉅額交易
2024/03/06	11.1	154.22	9.1	154.42	156.50	2	6,810	0.03%
2024/03/05	345.2	160.89	43.6	157.54	153.00	301.6	7,132	4.23%	大買/鉅額交易
2024/03/04	11	150.00	19.3	150.84	149.50	-8.2	6,935	-0.12%
2024/03/01	19.5	146.97	24.1	148.77	149.00	-4.6	7,028	-0.07%
2024/02/29	3.1	141.20	7	139.57	141.50	-4	7,376	-0.05%
2024/02/27	10	139.70	6	137.67	137.50	4	7,583	0.05%
2024/02/26	4.1	140.85	2	139.00	141.50	2.1	7,726	0.03%
2024/02/23	15.1	143.47	10	142.15	142.00	5.1	7,717	0.07%
2024/02/22	40.5	151.67	48.3	146.33	145.50	-7.7	7,700	-0.10%
2024/02/21	32	149.47	35.1	149.33	147.50	-3.1	7,663	-0.04%
2024/02/20	27.2	146.05	24.1	144.77	143.50	3.2	7,390	0.04%
2024/02/19	16.1	142.57	28.5	144.18	146.00	-12.4	7,152	-0.17%
2024/02/16	1.1	132.18	5	132.80	133.00	-3.9	6,911	-0.06%
2024/02/15	1.1	130.93	7	129.79	131.00	-6	6,907	-0.09%
2024/02/05	8	127.87	7	129.07	127.50	1	6,912	0.01%
2024/02/02	9	126.00	2	126.25	123.00	7	7,017	0.10%
2024/02/01	3	124.50	7.1	123.86	124.50	-4.1	7,181	-0.06%
2024/01/31	4.1	123.29	3.6	123.89	124.00	0.5	7,284	0.01%
2024/01/30	2	119.75	17	116.91	121.00	-15	7,457	-0.20%
2024/01/29	3	117.83	0	117.50	117.00	3	7,574	0.04%
2024/01/26	1	117.50	0	0.00	117.00	1	7,741	0.01%
2024/01/25	12.5	117.62	12	115.50	115.50	0.5	7,829	0.01%
2024/01/24	0	0.00	1	118.00	118.00	-1	8,076	-0.01%
2024/01/23	2	117.75	0	117.00	117.00	2	8,270	0.02%
2024/01/22	16	118.47	4	116.88	118.50	12	8,375	0.14%
2024/01/19	3	113.83	5.2	113.88	115.00	-2.2	8,337	-0.03%
2024/01/18	1	112.50	1	113.04	113.00	0	8,290	0.00%
2024/01/17	6.1	117.99	6.3	116.52	116.50	-0.2	8,260	0.00%
2024/01/16	1	115.50	0	0.00	116.50	1	8,224	0.01%
2024/01/15	4	114.38	4	114.88	116.50	0	8,198	0.00%
2024/01/12	4.1	113.50	0	0.00	113.50	4.1	8,208	0.05%
2024/01/11	0.1	115.00	0	0.00	114.50	0.1	8,179	0.00%
2024/01/10	5	115.80	4	115.75	115.50	1	8,148	0.01%
2024/01/09	4	117.25	2	118.75	117.00	2	8,130	0.02%
2024/01/08	13	118.27	15.2	119.95	117.00	-2.2	8,104	-0.03%
2024/01/05	34.2	118.53	30	117.93	117.00	4.2	8,054	0.05%
2024/01/04	50.5	121.28	46	118.78	118.50	4.5	7,944	0.06%
2024/01/03	6.3	121.03	6	122.83	120.00	0.3	7,701	0.00%
2024/01/02	1	131.50	1.1	129.69	129.00	-0.1	7,612	0.00%
2023/12/29	3	130.50	5	131.10	131.00	-2	7,661	-0.03%
2023/12/28	5.1	129.29	8	129.94	128.00	-2.9	7,880	-0.04%
2023/12/27	0.3	129.00	2	130.25	132.00	-1.8	7,841	-0.02%
2023/12/26	7.1	130.20	14	130.32	130.00	-6.9	7,810	-0.09%
2023/12/25	7.1	128.25	11	129.95	129.50	-3.9	7,736	-0.05%
2023/12/22	9.3	124.45	7	122.36	123.50	2.3	7,629	0.03%
2023/12/21	9	119.33	7	120.00	119.00	2	7,557	0.03%
2023/12/20	12.3	121.64	10	121.95	122.00	2.3	7,532	0.03%
2023/12/19	6.5	124.55	6	125.50	122.50	0.5	7,433	0.01%
2023/12/18	5	129.90	14.1	130.92	129.50	-9.1	7,350	-0.12%
2023/12/15	3	134.50	4	135.63	134.50	-1	7,320	-0.01%
2023/12/14	4	134.38	5	135.70	134.00	-1	7,408	-0.01%
2023/12/13	8.2	136.33	8	137.63	136.00	0.2	7,405	0.00%
2023/12/12	13	140.34	10.2	140.16	138.00	2.8	7,399	0.04%
2023/12/11	8	140.00	10	140.50	140.50	-2	7,360	-0.03%
2023/12/08	8	140.31	14.1	140.35	139.00	-6.1	7,394	-0.08%
2023/12/07	16	140.59	10.3	141.71	137.50	5.7	7,512	0.08%
2023/12/06	14	139.96	22.1	141.11	142.00	-8.1	7,637	-0.11%
2023/12/05	50.5	138.26	45.7	138.83	139.00	4.8	7,538	0.06%
2023/12/04	16.7	139.33	13.1	138.47	139.50	3.5	7,401	0.05%
2023/12/01	24	137.79	20	137.95	137.50	4	7,428	0.05%
2023/11/30	66.1	138.41	75.7	138.46	139.00	-9.6	7,508	-0.13%
2023/11/29	21	129.02	18	130.05	130.50	3	7,336	0.04%
2023/11/28	28	126.55	24.2	126.43	127.50	3.8	7,309	0.05%
2023/11/27	27.3	136.10	10.3	135.31	125.50	17.1	7,161	0.24%
2023/11/24	6.1	130.17	16.1	134.15	139.00	-10	6,737	-0.15%
2023/11/22	2.1	122.01	2.1	121.54	122.50	0	6,286	0.00%
2023/11/21	1	122.00	1	124.00	124.00	0	6,247	0.00%
2023/11/20	4.1	123.13	7	124.29	123.00	-2.9	6,208	-0.05%
2023/11/17	2	128.50	2	130.50	127.00	0	6,142	0.00%
2023/11/16	0	128.50	1	128.50	129.50	-1	6,124	-0.02%
2023/11/15	1	130.01	11	132.05	129.00	-10	6,074	-0.16%
2023/11/14	3	129.99	2	129.50	131.00	1	6,020	0.02%
2023/11/13	7	132.50	10	132.00	131.00	-3	5,958	-0.05%
2023/11/10	23	130.91	20.7	131.01	132.00	2.3	5,855	0.04%
2023/11/09	26	125.96	35.2	126.02	129.50	-9.2	5,621	-0.16%
2023/11/08	20	122.20	13	122.62	123.00	7	5,388	0.13%
2023/11/07	22	120.30	26.2	121.82	120.00	-4.2	5,235	-0.08%
2023/11/06	27.1	116.72	9.8	117.00	116.50	17.3	4,945	0.35%
2023/11/03	6	114.50	4	113.50	112.00	2	4,829	0.04%
2023/11/02	3.1	113.26	4	111.50	112.00	-0.9	4,675	-0.02%
2023/11/01	18.1	112.52	14	112.64	112.50	4.1	4,719	0.09%
2023/10/31	13	108.46	14.6	110.00	112.50	-1.6	4,614	-0.03%
2023/10/30	6	102.75	8.1	104.30	102.50	-2.1	4,409	-0.05%
2023/10/27	2	96.10	0	0.00	95.80	2	4,291	0.05%
2023/10/26	1.1	96.79	2	96.40	96.00	-1	4,311	-0.02%
2023/10/25	1.2	100.07	0	0.00	99.80	1.2	4,325	0.03%
2023/10/24	1	97.80	0	0.00	97.50	1	4,317	0.02%
2023/10/23	0.1	99.20	0	0.00	98.80	0.1	4,354	0.00%
2023/10/20	0.1	99.16	1	99.60	99.00	-0.9	4,363	-0.02%
2023/10/17	0.5	105.50	1	107.00	104.50	-0.5	4,526	-0.01%
2023/10/16	0	0.00	0.2	106.83	107.50	-0.2	4,590	0.00%
2023/10/12	0	0.00	0	108.00	107.50	0	4,638	0.00%
2023/10/11	1.1	104.49	4	105.00	104.50	-2.9	4,650	-0.06%
2023/10/06	1	108.00	1	108.50	107.50	0	4,674	0.00%
2023/10/05	3	108.33	3.1	107.19	107.50	-0.1	4,711	0.00%
2023/10/04	40	113.71	28	110.36	109.00	12	4,741	0.25%
2023/10/03	1.1	109.06	0	0.00	108.50	1.1	4,573	0.02%
2023/10/02	0	110.50	1	110.50	109.50	-1	4,710	-0.02%
2023/09/28	1	110.50	2	109.49	107.50	-1	4,924	-0.02%
2023/09/27	0.1	107.86	1	108.00	108.00	-0.9	5,086	-0.02%
2023/09/25	0	0.00	0	112.00	111.00	0	5,119	0.00%
2023/09/22	2	111.00	2	111.50	111.50	0	5,146	0.00%
2023/09/21	0	110.00	4	111.00	110.50	-4	5,139	-0.08%
2023/09/20	2	111.51	37.3	111.26	112.50	-35.3	5,107	-0.69%
2023/09/19	9.3	116.95	7.1	113.84	113.50	2.2	5,073	0.04%
2023/09/18	1	119.50	7	119.57	119.00	-6	4,963	-0.12%
2023/09/15	2	117.75	1.1	116.96	117.00	0.9	4,928	0.02%
2023/09/14	2.1	118.71	3	119.67	118.00	-0.9	4,887	-0.02%
2023/09/13	3	119.33	2	118.49	118.00	1	4,824	0.02%
2023/09/12	13	119.85	13.3	120.23	120.50	-0.3	4,754	-0.01%
2023/09/11	19	120.92	18.1	120.07	117.50	0.9	4,616	0.02%
2023/09/08	2	115.25	6	114.92	116.50	-4	4,370	-0.09%
2023/09/07	21.1	116.76	10.1	116.61	115.00	11	4,311	0.26%
2023/09/06	7	113.57	8.1	113.49	114.00	-1.1	4,118	-0.03%
2023/09/05	35	111.77	21	111.88	112.00	14	3,955	0.35%
2023/09/04	16	107.21	24.9	108.30	110.00	-8.9	3,740	-0.24%
2023/09/01	21	101.41	4	100.63	100.00	17	3,578	0.47%
2023/08/31	3.3	97.93	4	98.05	97.00	-0.7	3,519	-0.02%
2023/08/30	4	96.83	3	97.20	97.70	1	3,555	0.03%
2023/08/29	0	0.00	1	91.60	91.70	-1	3,535	-0.03%
2023/08/25	0.1	93.40	0	0.00	93.20	0.1	3,585	0.00%
2023/08/24	3.1	94.94	0	94.10	94.40	3.1	3,576	0.09%
2023/08/23	1	93.90	3	93.47	94.60	-2	3,561	-0.06%
2023/08/22	1	90.40	1	88.30	90.40	0	3,524	0.00%
2023/08/18	1	89.33	0	0.00	87.50	1	3,505	0.03%
2023/08/16	0.2	88.30	0	0.00	88.90	0.2	3,512	0.01%
2023/08/15	0	89.70	0	0.00	88.00	0	3,502	0.00%
2023/08/10	0	0.00	0.2	94.10	93.60	-0.2	3,487	0.00%
2023/08/09	6	98.35	5	98.14	94.90	1	3,499	0.03%
2023/08/08	2	99.75	2	99.40	99.20	0	3,431	0.00%
2023/08/07	40	101.02	37.2	99.84	100.00	2.9	3,397	0.08%
2023/08/04	1	97.80	4	99.05	99.50	-3	3,254	-0.09%
2023/08/01	0	0.00	1	92.50	92.50	-1	3,084	-0.03%
2023/07/28	0	0.00	1	92.50	91.60	-1	3,081	-0.03%
2023/07/26	0	92.33	163	91.98	90.00	-163	3,101	-5.25%	大賣/鉅額交易
2023/07/25	1	96.30	1	96.10	95.50	0	3,086	0.00%
2023/07/24	2.1	97.68	4	98.95	95.90	-1.9	3,095	-0.06%
2023/07/21	2.2	97.80	1	97.40	97.50	1.2	3,030	0.04%
2023/07/20	5	99.66	4	100.25	100.00	1	3,024	0.03%
2023/07/19	7	99.27	6	97.82	96.20	1	2,932	0.03%
2023/07/18	11	97.59	1.2	97.68	96.50	9.8	2,905	0.34%
2023/07/17	0.1	96.80	1	97.00	96.60	-1	2,913	-0.03%
2023/07/14	0	0.00	1.1	97.82	97.60	-1.1	2,935	-0.04%
2023/07/13	2.1	100.41	3.1	98.59	97.60	-1	2,963	-0.03%
2023/07/12	3	101.17	3	101.17	99.20	0	2,963	0.00%
2023/07/11	5	102.10	4	102.00	103.00	1	2,923	0.03%
2023/07/10	154	100.08	7	99.07	99.90	147	2,853	5.15%	大買/鉅額交易
2023/07/07	7.1	98.59	4	97.13	96.40	3	2,797	0.11%
2023/07/06	8	98.53	18.6	100.37	101.00	-10.6	2,753	-0.39%
2023/07/05	11	98.04	5	95.88	93.90	6	2,569	0.23%
2023/07/04	1	91.00	2.5	91.83	92.20	-1.5	2,486	-0.06%
2023/07/03	0.4	90.34	0	0.00	91.30	0.4	2,511	0.02%
2023/06/30	0	0.00	1	91.30	90.30	-1	2,543	-0.04%
2023/06/27	0	0.00	0	87.00	86.00	0	3,058	0.00%
2023/06/20	1	88.20	0	88.65	88.50	1	3,180	0.03%
2023/06/15	3	91.40	4	91.60	92.00	-1	3,176	-0.03%
2023/06/14	0.1	89.80	1	89.00	88.60	-1	3,176	-0.03%
2023/06/13	5	90.80	0.1	91.10	90.70	4.9	3,171	0.15%
2023/06/12	0	0.00	1	90.30	89.80	-1	3,162	-0.03%
2023/06/09	1	90.50	0	91.00	90.30	1	3,153	0.03%
2023/06/08	1.2	90.65	1	93.20	90.10	0.2	3,136	0.01%
2023/06/07	3.3	92.08	4	92.93	93.20	-0.7	3,092	-0.02%
2023/06/06	4.1	88.17	2.1	89.28	89.60	2	2,970	0.07%
2023/06/05	4	89.88	0	0.00	90.00	4	2,919	0.14%
2023/06/02	2	88.00	10.1	87.82	88.10	-8.1	2,829	-0.29%
2023/06/01	2	85.15	2	84.05	84.10	0	2,751	0.00%
2023/05/31	2.1	83.71	4.6	83.40	82.90	-2.5	2,754	-0.09%
2023/05/30	0.2	80.83	0	0.00	81.00	0.2	2,709	0.01%
2023/05/29	2.7	82.43	1	82.90	81.70	1.7	2,708	0.06%
2023/05/26	0	0.00	4	80.58	81.30	-4	2,705	-0.15%
2023/05/25	0.3	80.90	0	0.00	80.00	0.3	2,704	0.01%
2023/05/24	1.1	80.59	0	0.00	80.70	1.1	2,717	0.04%
2023/05/22	5	79.92	3	80.00	80.20	2	2,834	0.07%
2023/05/18	4	78.52	3	77.93	78.00	1	2,834	0.04%
2023/05/17	0.4	77.90	3	77.23	77.40	-2.6	2,828	-0.09%
2023/05/16	1	77.60	2	77.65	77.20	-1	2,814	-0.04%
2023/05/15	1	76.29	0.1	76.70	76.80	1	2,805	0.03%
2023/05/11	0	0.00	0	79.40	78.70	0	2,804	0.00%
2023/05/10	0	0.00	1	79.40	80.40	-1	2,821	-0.04%
2023/05/09	2.4	79.34	1	78.90	78.80	1.4	2,816	0.05%
2023/05/08	0.1	81.50	0	0.00	81.00	0.1	2,812	0.00%
2023/05/05	2	81.35	0	0.00	80.10	2	2,834	0.07%
2023/05/04	2.2	82.32	1	81.50	81.20	1.2	2,828	0.04%
2023/05/03	2	82.50	2	83.35	82.10	0	2,846	0.00%
2023/05/02	2	85.65	2	85.00	84.30	0	2,862	0.00%
2023/04/28	3	83.77	3	83.33	82.80	0	2,943	0.00%
2023/04/26	1	82.60	0	0.00	82.00	1	2,971	0.03%
2023/04/25	2.2	86.05	4	85.40	83.00	-1.8	2,969	-0.06%
2023/04/24	1	89.49	0	0.00	88.30	1	2,943	0.03%
2023/04/21	0	89.50	1	92.20	89.00	-1	2,953	-0.03%
2023/04/20	0.2	91.94	1	91.32	90.60	-0.9	2,945	-0.03%
2023/04/19	20	94.62	20	94.84	94.10	0	3,037	0.00%
2023/04/18	0.1	93.95	2	93.65	93.00	-1.9	3,004	-0.06%
2023/04/17	4	93.22	2	93.80	93.90	2	3,010	0.07%
2023/04/14	0	90.80	3	91.33	90.40	-3	2,968	-0.10%
2023/04/13	0	91.60	0	0.00	90.40	0	2,945	0.00%
2023/04/12	2	93.30	0	0.00	93.40	2	2,911	0.07%
2023/04/11	3	92.97	5	93.04	93.70	-2	2,871	-0.07%
2023/04/10	0	91.25	17	91.04	91.00	-17	2,772	-0.61%
2023/04/07	4	90.95	6	90.72	90.60	-2	2,734	-0.07%
2023/04/06	4	88.70	6.3	88.70	89.00	-2.3	2,638	-0.09%
2023/03/31	3.1	85.94	1	86.40	87.20	2.1	2,585	0.08%
2023/03/30	5	87.38	6	87.75	87.80	-1	2,526	-0.04%
2023/03/29	10.4	87.67	6	87.73	85.10	4.4	2,387	0.18%
2023/03/28	13	83.04	13	81.79	82.30	0	2,095	0.00%
2023/03/27	1	80.60	1	81.40	82.80	0	1,974	0.00%
2023/03/24	1	81.30	1	80.90	80.90	0	1,894	0.00%
2023/03/23	2	78.30	0	0.00	78.10	2	1,841	0.11%
2023/03/22	0	77.52	1.1	77.50	78.10	-1	1,842	-0.06%
2023/03/21	0	77.40	0	0.00	78.00	0	1,844	0.00%
2023/03/20	2	78.00	3	77.67	77.30	-1	1,850	-0.05%
2023/03/17	6	76.97	8	76.94	77.00	-2	1,844	-0.11%
2023/03/16	0.1	72.00	0	0.00	72.10	0.1	1,803	0.00%
2023/03/15	2	74.91	1	74.10	74.00	1	1,808	0.06%
2023/03/14	1	74.30	0	0.00	74.10	1	1,819	0.06%
2023/03/13	1	74.30	3	74.80	75.50	-2	1,855	-0.11%
2023/03/10	1	77.10	0	0.00	75.30	1	1,871	0.05%
2023/03/09	1	78.50	0	0.00	77.80	1	1,897	0.05%
2023/03/07	0	78.80	0	0.00	78.50	0	1,953	0.00%
2023/03/06	0	78.80	1	78.80	79.30	-1	1,982	-0.05%
2023/03/03	2	75.10	2	76.25	77.50	0	2,067	0.00%
2023/03/02	0	77.20	0	0.00	76.60	0	2,322	0.00%
2023/03/01	0	0.00	0	76.60	77.10	0	2,428	0.00%
2023/02/24	1	77.50	0	0.00	76.70	1	2,435	0.04%
2023/02/23	0	0.00	1	78.10	78.00	-1	2,420	-0.04%
2023/02/22	3	77.63	4	78.00	77.50	-1	2,422	-0.04%
2023/02/21	11.1	81.43	3	80.67	79.20	8.1	2,423	0.33%
2023/02/20	3	78.80	8	79.93	81.00	-5	2,353	-0.21%
2023/02/17	1	77.11	1	77.20	76.90	0	2,309	0.00%
2023/02/16	0	0.00	0	77.00	77.10	0	2,312	0.00%
2023/02/15	1	77.00	0	0.00	76.10	1	2,374	0.04%
2023/02/13	2	75.90	0	0.00	76.30	2	2,419	0.08%
2023/02/10	1	76.60	0	0.00	76.30	1	2,431	0.04%
2023/02/09	1	77.40	0	0.00	77.30	1	2,420	0.04%
2023/02/08	1.1	79.05	2	78.45	78.80	-0.9	2,417	-0.04%
2023/02/07	0	77.10	0	0.00	77.30	0	2,404	0.00%
2023/02/06	0	0.00	6	76.57	76.70	-6	2,413	-0.25%
2023/02/03	3	76.43	0	0.00	75.60	3	2,440	0.12%
2023/02/02	3	78.63	0	0.00	78.40	3	2,458	0.12%
2023/02/01	1	78.10	2	79.70	77.90	-1	2,486	-0.04%
2023/01/31	1	78.20	2.1	78.42	79.50	-1.1	2,460	-0.04%
2023/01/30	2.1	75.37	6	77.52	79.90	-3.9	2,435	-0.16%
2023/01/17	1	74.00	0	0.00	74.20	1	2,326	0.04%
2023/01/16	0	0.00	0.2	70.40	69.90	-0.2	2,254	-0.01%
2023/01/13	2	72.90	3	71.10	70.50	-1	2,238	-0.04%
2023/01/11	0	0.00	0	74.30	74.10	0	2,223	0.00%
2023/01/10	4	74.15	5	74.80	74.20	-1	2,221	-0.05%
2023/01/09	15	75.97	15	75.52	75.20	0	2,193	0.00%
2023/01/06	1	72.70	3	72.70	73.10	-2	2,076	-0.10%
2023/01/05	3	71.60	1	72.00	71.90	2	2,069	0.10%
2023/01/04	0	0.00	0	70.00	70.80	0	2,021	0.00%
2023/01/03	1	68.70	0	0.00	69.10	1	2,013	0.05%
2022/12/29	4	67.83	3	68.67	69.10	1	2,026	0.05%
2022/12/27	1	68.90	1	68.70	68.20	0	2,079	0.00%
2022/12/21	0	0.00	1.6	67.23	66.60	-1.6	2,129	-0.07%
2022/12/20	2	71.30	3	67.67	67.10	-1	2,140	-0.05%
2022/12/16	0	0.00	1	71.00	71.40	-1	2,139	-0.05%
2022/12/15	0.1	72.20	0	0.00	71.90	0.1	2,144	0.00%
2022/12/14	1.1	71.71	0	0.00	73.50	1.1	2,131	0.05%
2022/12/12	0	0.00	2	70.10	70.90	-2	2,117	-0.09%
2022/12/09	5.2	70.73	4	71.20	69.80	1.2	2,110	0.06%
2022/12/08	0	0.00	2.3	70.60	70.60	-2.3	2,100	-0.11%
2022/12/05	0.1	76.06	1	74.20	74.50	-0.9	2,069	-0.04%
2022/12/02	1	76.30	0	0.00	76.10	1	2,032	0.05%
2022/12/01	2	77.40	2	75.70	75.40	0	2,018	0.00%
2022/11/30	1.1	75.91	0	0.00	75.40	1.1	1,996	0.06%
2022/11/29	6	76.80	3.1	76.16	76.40	2.9	1,991	0.15%
2022/11/28	0.1	79.80	1	78.60	78.80	-0.9	1,970	-0.05%
2022/11/25	5.1	79.88	10.1	79.82	79.30	-5	1,999	-0.25%
2022/11/24	35	78.85	41.2	79.14	81.50	-6.2	2,007	-0.31%
2022/11/23	19	74.13	20.3	74.68	75.50	-1.3	1,717	-0.07%
2022/11/22	1	68.40	0	69.10	68.70	1	1,617	0.06%
2022/11/21	0	0.00	1.1	68.21	67.60	-1.1	1,615	-0.07%
2022/11/18	0	0.00	1.1	68.97	68.80	-1.1	1,630	-0.07%
2022/11/17	1.1	70.69	2	69.50	70.50	-0.9	1,689	-0.05%
2022/11/16	4	68.15	0.1	68.20	68.60	4	1,764	0.22%
2022/11/15	0	67.90	0	0.00	68.50	0	1,755	0.00%
2022/11/14	0	0.00	3.1	67.13	67.20	-3.1	1,735	-0.18%
2022/11/11	8	68.11	3	65.80	65.80	5	1,720	0.29%
2022/11/10	4.1	66.60	5	66.90	66.90	-1	1,656	-0.06%
2022/11/09	1	64.30	2	64.50	64.50	-1	1,622	-0.06%
2022/11/08	0	0.00	3	64.90	62.70	-3	1,608	-0.19%
2022/11/07	4	63.40	0	0.00	63.60	4	1,598	0.25%
2022/11/04	0	0.00	2	63.60	63.50	-2	1,608	-0.12%
2022/11/03	2	63.25	0	0.00	63.40	2	1,598	0.13%
2022/11/02	0.2	63.30	0	0.00	63.30	0.2	1,583	0.01%
2022/11/01	5	62.40	6	62.65	63.10	-1	1,571	-0.06%
2022/10/31	1	60.60	9	61.36	61.80	-8	1,530	-0.52%
2022/10/28	1.5	56.07	2	56.00	56.20	-0.5	1,509	-0.03%
2022/10/27	0.1	60.00	0	0.00	60.30	0.1	1,465	0.00%
2022/10/19	3	61.10	0	0.00	60.60	3	1,494	0.20%
2022/10/18	7	61.34	2	60.60	60.60	5	1,485	0.34%
2022/10/17	0	56.70	1	57.00	60.50	-1	1,477	-0.07%
2022/10/13	0	58.70	0	0.00	55.20	0	1,456	0.00%
2022/10/12	0	0.00	4	59.13	58.80	-4	1,436	-0.28%
2022/10/11	0.2	59.10	0	0.00	59.60	0.2	1,429	0.01%
2022/10/07	0.2	63.10	0	0.00	62.50	0.2	1,429	0.01%
2022/10/06	0.1	63.70	0	0.00	63.70	0.1	1,440	0.01%
2022/10/05	2	64.25	3	65.07	65.00	-1	1,425	-0.07%
2022/10/04	0	0.00	1	61.00	61.40	-1	1,376	-0.07%
2022/10/03	0	0.00	3	60.27	59.90	-3	1,373	-0.22%
2022/09/30	0.1	59.20	1	58.70	60.90	-1	1,383	-0.07%
2022/09/29	1	59.30	1	59.80	60.20	0	1,383	0.00%
2022/09/28	2	60.90	2	61.95	59.70	0	1,402	0.00%
2022/09/27	1.2	64.18	2	64.55	63.50	-0.8	1,407	-0.06%
2022/09/26	0	68.20	0	67.00	66.10	0	1,423	0.00%
2022/09/23	1	70.80	1	70.70	70.20	0	1,429	0.00%
2022/09/22	0.1	69.68	0	0.00	71.50	0.1	1,445	0.01%
2022/09/20	0	73.40	0	0.00	72.80	0	1,452	0.00%
2022/09/15	1	76.40	1	76.80	76.50	0	1,465	0.00%
2022/09/14	4.2	75.34	0	0.00	75.60	4.2	1,480	0.28%
2022/09/13	1	77.50	0	0.00	76.20	1	1,498	0.07%
2022/09/05	0	0.00	4	78.48	78.00	-4	1,578	-0.25%
2022/09/02	0.1	78.91	0	0.00	80.50	0.1	1,593	0.00%
2022/09/01	3	81.93	1	80.80	80.80	2	1,578	0.13%
2022/08/31	6.1	82.55	29.1	81.58	82.00	-23	1,524	-1.51%
2022/08/30	2	75.45	2	76.20	76.20	0	1,428	0.00%
2022/08/29	2.4	74.63	1	74.90	74.90	1.4	1,447	0.10%
2022/08/26	1	78.00	1	78.30	77.60	0	1,501	0.00%
2022/08/25	0	0.00	1	77.20	77.00	-1	1,506	-0.07%
2022/08/24	7	78.43	0.1	77.80	77.20	6.9	1,540	0.45%
2022/08/23	3.1	79.14	3	79.93	82.00	0.1	1,536	0.01%
2022/08/22	2.3	75.81	1	76.00	75.60	1.3	1,469	0.09%
2022/08/18	0	0.00	2	76.70	76.60	-2	1,507	-0.13%
2022/08/12	0.1	75.30	1	75.80	75.80	-0.9	1,539	-0.06%
2022/08/11	2	73.65	1	73.00	73.50	1	1,545	0.06%
2022/08/10	2	71.20	0	0.00	70.80	2	1,578	0.13%
2022/08/08	0	71.90	0	0.00	72.30	0	1,647	0.00%
2022/08/02	0	71.80	0	0.00	71.60	0	1,654	0.00%
2022/08/01	1	72.50	0	0.00	72.40	1	1,664	0.06%
2022/07/28	0	0.00	8	70.29	70.50	-8	1,747	-0.46%
2022/07/27	0	68.61	0	0.00	70.90	0	1,751	0.00%
2022/07/26	1	74.40	0	0.00	73.70	1	1,710	0.06%
2022/07/21	1	78.00	0	0.00	78.70	1	1,764	0.06%
2022/07/20	0	75.90	0	0.00	76.40	0	1,792	0.00%
2022/07/18	6	74.63	4	74.30	74.30	2	1,826	0.11%
2022/07/13	0	70.66	2	70.80	69.30	-2	1,821	-0.11%
2022/07/08	0	0.00	1	73.00	72.30	-1	1,823	-0.05%
2022/07/07	0	0.00	3	68.67	69.10	-3	1,815	-0.17%
2022/07/06	0.1	67.30	2.3	66.84	66.10	-2.2	1,824	-0.12%
2022/07/05	1	71.90	0	0.00	70.70	1	1,812	0.06%
2022/07/04	0	0.00	0.9	72.15	72.00	-0.9	1,807	-0.05%
2022/07/01	0.4	79.43	0	0.00	77.10	0.4	1,816	0.02%
2022/06/30	0	81.50	0	0.00	85.00	0	1,806	0.00%
2022/06/29	1	84.10	0	0.00	84.60	1	1,799	0.06%
2022/06/27	3	84.63	0	0.00	84.90	3	1,802	0.17%
2022/06/23	0.5	79.90	1.1	80.31	80.70	-0.6	1,818	-0.03%
2022/06/22	0.6	80.35	0	0.00	80.20	0.6	1,829	0.03%
2022/06/20	3	79.97	0.3	80.50	79.50	2.7	1,819	0.15%
2022/06/17	0	84.40	0	0.00	82.60	0	1,799	0.00%
2022/06/14	1	86.89	0	0.00	88.50	1	1,838	0.06%
2022/06/13	1	90.10	0	89.70	88.10	1	1,867	0.05%
2022/06/10	1	93.20	0	0.00	93.40	1	1,872	0.05%
2022/06/09	0	0.00	4	94.18	93.70	-4	1,920	-0.21%
2022/06/08	0	93.00	1.2	93.37	92.90	-1.2	1,988	-0.06%
2022/06/07	0	0.00	1	94.90	94.60	-1	1,983	-0.05%
2022/06/06	0	0.00	0	96.30	96.70	0	1,972	0.00%
2022/06/02	0	94.90	0	0.00	94.10	0	1,939	0.00%
2022/06/01	3	95.67	1	95.40	95.40	2	1,958	0.10%
2022/05/31	1.1	92.54	1	93.70	94.40	0.1	1,934	0.01%
2022/05/30	0.1	89.00	4	90.03	90.10	-3.9	1,943	-0.20%
2022/05/27	1	88.80	4	86.15	88.20	-3	1,926	-0.16%
2022/05/26	2	85.15	0	0.00	84.10	2	1,914	0.10%
2022/05/23	1	86.90	1	85.70	85.70	0	1,975	0.00%
2022/05/20	1	86.80	2	88.55	87.80	-1	1,996	-0.05%
2022/05/19	1	85.50	3	86.83	88.00	-2	1,989	-0.10%
2022/05/18	3	89.00	0	0.00	88.00	3	2,001	0.15%
2022/05/17	1	88.50	1	85.00	88.80	0	1,971	0.00%
2022/05/16	0	83.50	0	0.00	82.00	0	1,938	0.00%
2022/05/13	3	83.73	0	0.00	83.60	3	1,979	0.15%
2022/05/12	0	0.00	0	82.90	81.30	0	2,035	0.00%
2022/05/11	1	81.80	0	0.00	83.40	1	2,082	0.05%
2022/05/10	0	81.70	0	0.00	82.30	0	2,107	0.00%
2022/05/09	0.3	80.83	2	80.95	80.00	-1.7	2,170	-0.08%
2022/05/06	0	0.00	1	81.80	82.10	-1	2,175	-0.05%
2022/05/05	0.3	84.40	1	83.30	85.30	-0.7	2,191	-0.03%
2022/04/29	3	86.10	3	84.30	84.00	0	2,152	0.00%
2022/04/27	1	84.20	0	0.00	83.10	1	2,167	0.05%
2022/04/25	0	92.80	0	0.00	92.10	0	2,135	0.00%
2022/04/22	0	94.10	0	0.00	94.00	0	2,131	0.00%
2022/04/21	0	0.00	1	92.50	92.90	-1	2,136	-0.05%
2022/04/20	0	0.00	1	91.00	90.60	-1	2,184	-0.05%
2022/04/19	2.5	92.24	0	0.00	91.40	2.5	2,299	0.11%
2022/04/18	1	91.30	1	90.80	91.50	0	2,333	0.00%
2022/04/15	1.1	94.50	0	0.00	94.40	1.1	2,345	0.05%
2022/04/14	0.1	97.90	0	0.00	97.80	0.1	2,434	0.00%
2022/04/13	0	98.00	0.1	97.60	98.00	-0.1	2,452	0.00%
2022/04/12	0	98.00	0	97.95	97.60	0	2,501	0.00%
2022/04/11	0	96.00	0	0.00	95.00	0	2,500	0.00%
2022/04/08	0	97.46	0	0.00	97.60	0	2,513	0.00%
2022/04/07	1	95.31	1	96.00	95.70	0	2,509	0.00%
2022/04/06	0	99.22	0	0.00	98.40	0	2,477	0.00%
2022/04/01	0	98.98	0	0.00	98.80	0	2,510	0.00%
2022/03/30	0	102.00	0	0.00	101.50	0	2,521	0.00%
2022/03/29	0	0.00	1	103.00	103.00	-1	2,559	-0.04%
2022/03/28	0	101.50	0	0.00	101.50	0	2,593	0.00%
2022/03/25	1	103.00	0	0.00	103.00	1	2,609	0.04%
2022/03/24	0	100.50	1.1	101.91	102.00	-1.1	2,627	-0.04%
2022/03/23	1	101.52	1	102.00	101.50	0	2,726	0.00%
2022/03/21	3	102.83	1	102.00	101.50	2	2,741	0.07%
2022/03/18	1	102.50	1.1	100.64	102.50	-0.1	2,723	0.00%
2022/03/17	2	99.40	1.1	100.39	101.50	0.9	2,748	0.03%
2022/03/16	0	98.00	12.2	94.83	98.00	-12.2	2,722	-0.45%
2022/03/15	2	94.10	2	94.20	93.50	0	2,697	0.00%
2022/03/14	2.1	97.44	5.1	97.05	97.70	-3	2,684	-0.11%
2022/03/11	7.1	98.57	2	98.30	98.20	5.1	2,642	0.19%
2022/03/10	1	102.50	1	104.00	103.00	0	2,574	0.00%
2022/03/09	1	101.00	0	0.00	100.50	1	2,586	0.04%
2022/03/08	3.1	99.76	0.3	99.80	99.60	2.8	2,604	0.11%
2022/03/07	1.1	102.00	0	0.00	101.50	1.1	2,589	0.04%
2022/03/04	1.1	107.98	0	0.00	106.00	1.1	2,595	0.04%
2022/03/03	1	109.00	1	109.50	110.00	0	2,628	0.00%
2022/03/02	0	105.00	0	0.00	107.00	0	2,610	0.00%
2022/03/01	0	0.00	2	105.00	106.50	-2	2,633	-0.08%
2022/02/25	1	102.50	0	0.00	101.50	1	2,676	0.04%
2022/02/24	4.1	102.34	4	104.63	101.00	0.1	2,723	0.00%
2022/02/23	0	106.00	0	0.00	108.00	0	2,710	0.00%
2022/02/22	4.1	104.67	0	0.00	104.50	4.1	2,759	0.15%
2022/02/21	0	0.00	1	109.00	109.50	-1	2,769	-0.04%
2022/02/18	1.5	109.35	0	0.00	110.00	1.5	2,858	0.05%
2022/02/16	0	0.00	0.3	109.00	109.00	-0.3	2,929	-0.01%
2022/02/15	1	107.50	0	0.00	107.50	1	2,937	0.03%
2022/02/14	2	108.77	1	109.00	108.50	1	2,902	0.04%
2022/02/11	5.1	113.71	0	0.00	113.50	5.1	2,876	0.18%
2022/02/10	3	115.83	3	117.67	118.00	0	2,850	0.00%
2022/02/09	13.1	112.08	11	114.09	114.50	2.1	2,845	0.07%
2022/02/08	3	116.67	2	118.00	116.00	1	2,795	0.04%
2022/02/07	1	113.50	0.1	114.50	115.00	0.9	2,876	0.03%
2022/01/26	0	117.00	0	0.00	116.50	0	2,887	0.00%
2022/01/25	1	117.00	0	0.00	116.50	1	2,991	0.03%
2022/01/24	0	116.92	2	116.75	118.50	-2	3,051	-0.07%
2022/01/21	3.2	118.96	1.1	120.05	117.00	2.1	3,215	0.06%
2022/01/20	0.4	121.81	0	0.00	121.50	0.4	3,291	0.01%
2022/01/19	1.1	119.26	0	0.00	119.50	1.1	3,567	0.03%
2022/01/18	2	123.00	1	124.00	122.00	1	3,646	0.03%
2022/01/17	1.2	124.17	2	124.00	124.50	-0.8	3,659	-0.02%
2022/01/14	0	121.00	1	123.00	123.00	-1	3,713	-0.03%
2022/01/13	6	119.41	7	119.50	119.50	-1	3,747	-0.03%
2022/01/12	15.6	120.33	2.2	120.09	119.00	13.4	3,707	0.36%
2022/01/11	5.1	128.28	1.1	125.73	125.50	4	3,610	0.11%
2022/01/10	12.2	130.30	2.1	130.00	130.50	10.1	3,587	0.28%
2022/01/07	3.3	130.50	4.5	130.39	130.50	-1.2	3,580	-0.03%
2022/01/06	1	135.53	1	135.51	136.00	0	3,506	0.00%
2022/01/05	3	139.83	3	140.17	138.50	0	3,510	0.00%
2021/12/29	1	140.50	2	141.50	142.00	-1	3,609	-0.03%
2021/12/28	1	145.50	3	143.00	143.00	-2	3,672	-0.05%
2021/12/24	4.1	141.89	3	141.50	141.50	1.1	3,727	0.03%
2021/12/23	4	139.27	5	141.00	141.00	-1	3,746	-0.03%
2021/12/22	2	138.00	5	139.00	139.50	-3	3,769	-0.08%
2021/12/21	1	135.00	1.5	136.50	137.50	-0.5	3,741	-0.01%
2021/12/20	2.1	135.23	1.4	134.07	133.50	0.6	3,731	0.02%
2021/12/17	18.4	135.87	10	136.70	137.50	8.4	3,723	0.23%
2021/12/16	2	140.75	1	143.00	142.50	1	3,647	0.03%
2021/12/15	1	139.01	0	0.00	140.00	1	3,687	0.03%
2021/12/14	0.1	140.01	2.1	140.04	139.50	-2	3,746	-0.05%
2021/12/13	3	146.48	0	0.00	144.00	3	3,887	0.08%
2021/12/10	0	142.50	1	141.50	141.50	-1	4,011	-0.02%
2021/12/09	0.1	144.58	0	0.00	144.00	0.1	4,040	0.00%
2021/12/08	2	145.50	1	146.50	145.00	1	4,087	0.02%
2021/12/07	1	145.50	1	146.50	146.00	0	4,097	0.00%
2021/12/06	1	144.00	1	145.50	144.00	0	4,114	0.00%
2021/12/03	0	146.00	0	0.00	146.00	0	4,183	0.00%
2021/12/01	2	146.00	1	146.50	146.50	1	4,262	0.02%
2021/11/30	1.2	148.75	1	151.00	147.00	0.2	4,382	0.00%
2021/11/29	1	145.97	7	148.00	147.00	-6	4,439	-0.13%
2021/11/26	2	143.01	3	144.34	145.00	-1	4,498	-0.02%
2021/11/25	2	149.00	0	0.00	148.00	2	4,473	0.04%
2021/11/24	4.3	149.12	4.1	149.37	149.00	0.3	4,490	0.01%
2021/11/23	5.1	153.74	3	154.50	151.00	2.1	4,467	0.05%
2021/11/22	2.1	156.27	0	0.00	156.00	2.1	4,482	0.05%
2021/11/19	6	158.92	2	158.00	156.00	4	4,636	0.09%
2021/11/18	1	159.00	2	156.98	156.00	-1	4,675	-0.02%
2021/11/17	3	156.33	4.1	155.88	157.50	-1.1	4,698	-0.02%
2021/11/16	3	154.67	6	154.50	154.50	-3	4,643	-0.06%
2021/11/15	6.1	152.75	0	153.00	151.50	6.1	4,594	0.13%
2021/11/12	1	152.50	0	0.00	152.50	1	4,614	0.02%
2021/11/11	1.1	150.52	4	150.50	150.00	-3	4,616	-0.06%
2021/11/10	1	149.09	1	151.50	151.50	0	4,664	0.00%
2021/11/09	1	148.03	0	0.00	148.50	1	4,682	0.02%
2021/11/08	1	149.50	0	0.00	149.00	1	4,654	0.02%
2021/11/05	3.1	150.16	1	150.50	152.00	2.1	4,661	0.05%
2021/11/04	4	151.50	10.2	149.32	150.00	-6.2	4,693	-0.13%
2021/11/03	5	158.90	11	158.55	155.00	-6	4,630	-0.13%
2021/11/02	17	158.47	20.1	157.03	154.00	-3.1	4,621	-0.07%
2021/11/01	13.6	160.28	13	160.35	161.00	0.6	4,584	0.01%
2021/10/29	32.5	163.47	33	163.08	159.50	-0.5	4,642	-0.01%
2021/10/28	14.2	159.55	9	159.33	158.50	5.2	4,492	0.12%
2021/10/27	44.2	157.28	24.1	159.02	161.50	20.1	4,457	0.45%
2021/10/26	1	145.65	12	148.50	149.00	-11	4,249	-0.26%
2021/10/25	3	142.33	2	140.00	143.00	1	4,228	0.02%
2021/10/22	2	138.50	2	140.00	140.00	0	4,315	0.00%
2021/10/21	3	144.84	4	145.63	143.50	-1	4,357	-0.02%
2021/10/20	3	143.50	3	144.33	143.50	0	4,338	0.00%
2021/10/19	1	141.00	0	0.00	143.00	1	4,470	0.02%
2021/10/18	1	140.00	2	139.25	139.00	-1	4,745	-0.02%
2021/10/14	2	134.50	2	136.00	136.00	0	5,063	0.00%
2021/10/13	1	133.99	1	136.50	133.50	0	5,126	0.00%
2021/10/12	1	136.00	0.1	140.00	136.50	0.9	5,191	0.02%
2021/10/08	4	142.38	4	144.50	142.00	0	5,281	0.00%
2021/10/07	3	142.16	5	140.80	141.50	-2	5,378	-0.04%
2021/10/06	5	138.50	2	138.50	137.50	3	5,607	0.05%
2021/10/05	6.2	136.86	20	135.53	138.50	-13.8	5,874	-0.23%
2021/10/04	2	137.25	1.3	134.65	132.00	0.7	6,024	0.01%
2021/10/01	2.3	136.63	2	135.75	136.50	0.3	6,243	0.00%
2021/09/30	4.2	139.82	1	142.00	143.50	3.2	6,511	0.05%
2021/09/29	20.1	140.90	3	141.50	140.50	17.1	6,543	0.26%
2021/09/28	3	146.83	1	147.45	148.00	2	6,625	0.03%
2021/09/27	0	0.00	2	149.00	149.50	-2	6,785	-0.03%
2021/09/24	13	151.00	3	150.67	150.50	10	6,839	0.15%
2021/09/23	2.1	151.23	1	150.00	150.00	1.1	6,992	0.02%
2021/09/22	6.1	148.29	6	148.17	149.50	0.1	7,012	0.00%
2021/09/17	6	147.50	6	148.83	150.50	0	7,006	0.00%
2021/09/16	9.1	146.29	4	146.88	144.50	5.1	7,056	0.07%
2021/09/15	9	148.51	7	149.36	150.00	2	7,098	0.03%
2021/09/14	1	159.50	1	159.00	159.50	0	7,042	0.00%
2021/09/13	1	158.03	2	158.50	157.00	-1	7,067	-0.01%
2021/09/10	1	162.01	1	162.50	163.50	0	7,043	0.00%
2021/09/09	1	166.49	0	0.00	165.00	1	7,066	0.01%
2021/09/08	1	163.01	2.1	164.01	164.00	-1.1	7,095	-0.02%
2021/09/07	3	167.17	2	165.75	165.00	1	7,193	0.01%
2021/09/06	2	171.75	2	173.75	172.00	0	7,207	0.00%
2021/09/03	7	178.00	11	174.77	174.00	-4	7,311	-0.05%
2021/09/02	2.1	174.56	3	175.50	175.00	-0.9	7,603	-0.01%
2021/09/01	9.1	170.69	19.3	172.34	175.00	-10.3	7,580	-0.14%
2021/08/31	2	165.00	3	167.67	168.50	-1	7,481	-0.01%
2021/08/30	0.5	168.75	0	0.00	166.00	0.5	7,499	0.01%
2021/08/27	3	170.17	5.1	170.99	170.50	-2	7,502	-0.03%
2021/08/26	3	169.50	8	169.19	170.50	-5	7,514	-0.07%
2021/08/25	7.1	166.50	18.1	167.34	170.00	-11	7,537	-0.15%
2021/08/24	3	160.83	25	160.88	162.00	-22	7,398	-0.30%
2021/08/23	3	154.17	4	156.25	155.00	-1	7,405	-0.01%
2021/08/20	0.1	144.50	0	0.00	145.00	0.1	7,416	0.00%
2021/08/19	4	144.88	4	144.00	144.50	0	7,559	0.00%
2021/08/18	4	145.74	5	145.10	150.00	-1	7,845	-0.01%
2021/08/17	0	145.00	1.2	147.52	145.50	-1.2	7,965	-0.01%
2021/08/16	5	141.39	2	142.50	147.50	3	7,970	0.04%
2021/08/13	4	146.25	4	146.88	145.00	0	7,943	0.00%
2021/08/12	2	152.25	1	153.50	153.50	1	7,946	0.01%
2021/08/11	8	152.31	3	152.01	152.00	5	8,010	0.06%
2021/08/10	5.1	153.75	5	155.29	154.00	0.1	8,085	0.00%
2021/08/09	0	0.00	9.1	161.65	158.50	-9.1	8,142	-0.11%
2021/08/06	2	162.25	0	0.00	162.50	2	8,227	0.02%
2021/08/05	3	161.85	0.1	163.00	163.50	3	8,291	0.04%
2021/08/04	16.1	165.76	16.2	167.04	165.50	-0.1	8,341	0.00%
2021/08/03	3	161.68	2	163.00	162.00	1	8,289	0.01%
2021/08/02	1	166.00	1.2	161.13	161.50	-0.2	8,306	0.00%
2021/07/30	5	166.70	2	169.75	164.00	3	8,322	0.04%
2021/07/29	1	164.96	1	166.00	167.00	0	8,323	0.00%
2021/07/28	2.2	159.13	4.2	161.46	165.00	-2	8,391	-0.02%
2021/07/27	12.1	171.54	2.4	174.66	169.50	9.7	8,463	0.11%
2021/07/26	4.1	177.13	8	177.63	177.50	-3.9	8,524	-0.05%
2021/07/23	13	179.57	13.6	179.43	176.00	-0.5	8,542	-0.01%
2021/07/22	24.5	187.96	14.1	187.26	183.50	10.4	8,500	0.12%
2021/07/21	7.6	181.17	10.2	182.85	187.50	-2.6	8,323	-0.03%
2021/07/20	9.1	180.34	7.1	176.55	173.50	2	8,132	0.02%
2021/07/19	3	180.34	6.5	182.15	181.00	-3.4	8,090	-0.04%
2021/07/16	4.5	180.41	2	179.25	178.00	2.5	8,076	0.03%
2021/07/15	2	187.00	4.5	185.19	186.00	-2.5	8,031	-0.03%
2021/07/14	16.2	185.98	24.1	185.31	187.00	-7.9	7,974	-0.10%
2021/07/13	22.3	190.95	15	187.97	181.50	7.3	7,875	0.09%
2021/07/12	18.3	182.85	13.9	183.28	187.00	4.4	7,644	0.06%
2021/07/09	10.1	173.04	19.1	173.26	171.00	-9	7,354	-0.12%
2021/07/08	23.5	169.30	10.1	170.13	170.00	13.4	7,228	0.19%
2021/07/07	7.3	164.05	21	166.29	167.50	-13.7	7,034	-0.19%
2021/07/06	1.1	160.48	1	162.00	160.50	0.1	6,822	0.00%
2021/07/05	5	161.30	3.1	163.13	161.50	2	6,856	0.03%
2021/07/02	1	156.50	8.1	159.62	160.50	-7.1	6,846	-0.10%
2021/07/01	2	152.50	5.1	154.71	150.00	-3.1	6,993	-0.04%
2021/06/30	10.1	158.55	9.1	157.80	155.50	1	6,981	0.01%
2021/06/29	1.2	156.80	3	156.17	154.00	-1.9	6,883	-0.03%
2021/06/28	3	156.33	0.6	155.73	156.50	2.5	6,977	0.04%
2021/06/25	7.1	156.28	2.3	156.47	155.00	4.8	6,965	0.07%
2021/06/24	17.2	155.98	22.1	156.14	155.50	-4.9	6,906	-0.07%
2021/06/23	2	152.25	15.2	152.43	152.00	-13.2	6,737	-0.20%
2021/06/22	13	150.35	9.2	149.58	148.50	3.8	6,674	0.06%
2021/06/21	0	0.00	4.2	149.31	149.50	-4.2	6,650	-0.06%
2021/06/18	12.2	150.71	10.4	150.32	149.00	1.8	6,656	0.03%
2021/06/17	13.4	147.23	16	148.72	151.00	-2.6	6,696	-0.04%
2021/06/16	27.7	149.86	8	151.75	148.50	19.6	6,684	0.29%
2021/06/15	1	150.00	9	150.44	151.00	-8	6,544	-0.12%
2021/06/11	17	148.24	10.1	149.33	147.00	6.9	6,582	0.11%
2021/06/10	26.5	150.15	19.3	148.85	147.00	7.2	6,566	0.11%
2021/06/09	4	140.13	4	140.63	141.00	0	6,218	0.00%
2021/06/07	3.1	137.70	3	139.33	138.50	0.1	6,302	0.00%
2021/06/04	11	138.09	11.2	138.72	140.00	-0.2	6,304	0.00%
2021/06/03	8	137.38	8	138.19	137.50	0	6,390	0.00%
2021/06/02	10.1	139.20	10	138.10	136.00	0	6,376	0.00%
2021/06/01	4	142.38	5	143.30	143.00	-1	6,310	-0.02%
2021/05/28	1.3	140.15	2	141.25	141.50	-0.7	6,278	-0.01%
2021/05/27	14	138.07	17	138.50	138.00	-3	6,266	-0.05%
2021/05/26	32.2	134.86	31	135.84	135.50	1.2	6,186	0.02%
2021/05/25	1	130.08	11.2	134.61	135.00	-10.2	5,925	-0.17%
2021/05/24	1	122.51	3	121.67	123.00	-2	5,848	-0.03%
2021/05/21	6	118.42	6	119.58	122.00	0	5,878	0.00%
2021/05/20	13.1	120.90	13	118.42	117.00	0.1	5,981	0.00%
2021/05/19	7.2	119.88	3	120.17	121.50	4.2	6,021	0.07%
2021/05/18	14	119.43	13	120.23	123.00	1	6,011	0.02%
2021/05/17	10	114.20	12.1	116.23	117.00	-2.1	6,035	-0.03%
2021/05/14	5	117.81	1	118.00	116.00	4	6,001	0.07%
2021/05/13	3	112.00	3	114.67	121.50	0	6,052	0.00%
2021/05/12	1.1	111.00	1.5	111.78	113.00	-0.4	6,237	-0.01%
2021/05/11	5.2	119.63	0	0.00	119.00	5.2	6,303	0.08%
2021/05/10	2	130.25	0	0.00	129.50	2	6,376	0.03%
2021/05/07	2	132.27	3	130.17	134.50	-1	6,490	-0.02%
2021/05/06	5	124.90	2	124.05	124.00	3	6,531	0.05%
2021/05/05	18.2	129.25	9.2	128.98	127.00	9.1	6,646	0.14%
2021/05/04	7.3	129.23	5.3	129.38	129.00	2	6,867	0.03%
2021/05/03	16.3	144.41	2	149.50	141.50	14.3	7,454	0.19%
2021/04/29	1	157.50	7	156.36	156.00	-6	7,692	-0.08%
2021/04/28	4.2	160.33	5.1	160.22	158.00	-0.9	7,845	-0.01%
2021/04/27	7	157.14	7	157.14	159.00	0	7,982	0.00%
2021/04/26	6	151.92	7	152.86	152.00	-1	8,109	-0.01%
2021/04/23	4	150.88	3	150.67	152.00	1	8,168	0.01%
2021/04/22	8	150.13	3	151.33	148.50	5	8,232	0.06%
2021/04/21	1	156.50	1	155.50	156.00	0	8,435	0.00%
2021/04/20	1	158.00	3.1	158.66	159.00	-2.1	8,825	-0.02%
2021/04/19	6	155.01	5.1	155.80	158.00	0.9	9,012	0.01%
2021/04/16	4.1	154.71	2	153.00	152.50	2.1	9,471	0.02%
2021/04/15	1	153.00	1	153.00	156.00	0	9,474	0.00%
2021/04/14	23.1	154.02	15	154.63	155.00	8.1	9,509	0.08%
2021/04/13	21	160.14	5	160.49	158.50	16	9,638	0.17%
2021/04/12	12	167.05	16	167.44	163.00	-4	9,678	-0.04%
2021/04/09	12	166.88	7	167.64	164.00	5	9,762	0.05%
2021/04/08	14	169.93	11.9	169.10	166.50	2.1	9,878	0.02%
2021/04/07	45.4	165.80	43	165.15	165.50	2.4	9,876	0.02%
2021/04/06	4	155.62	8	154.69	157.00	-4	9,798	-0.04%
2021/04/01	44.7	155.23	11.2	156.08	153.00	33.4	10,358	0.32%
2021/03/31	8.1	153.14	5	152.70	156.00	3.1	10,433	0.03%
2021/03/30	4.2	148.55	1	148.52	149.00	3.2	10,451	0.03%
2021/03/29	1	147.49	1.3	146.27	147.50	-0.3	10,529	0.00%
2021/03/26	5.1	144.79	1.2	144.00	145.50	3.9	10,544	0.04%
2021/03/25	1.3	141.97	3	140.33	141.00	-1.7	10,589	-0.02%
2021/03/24	1	144.50	1	143.50	142.50	0	10,613	0.00%
2021/03/23	0.2	142.03	1	142.01	142.50	-0.9	10,681	-0.01%
2021/03/22	0.2	141.00	4	140.89	141.00	-3.8	10,744	-0.04%
2021/03/18	1	147.00	2	148.00	148.00	-1	10,725	-0.01%
2021/03/17	4.1	147.99	11.1	149.55	146.00	-7	10,821	-0.06%
2021/03/16	18.1	146.22	6	145.42	146.50	12.1	10,811	0.11%
2021/03/15	7	148.50	3	149.00	147.50	4	10,953	0.04%
2021/03/12	6	152.50	5	153.20	152.00	1	10,983	0.01%
2021/03/11	6	149.42	1	150.00	150.50	5	11,073	0.05%
2021/03/10	4.1	150.25	2.2	149.70	148.00	1.9	11,186	0.02%
2021/03/09	4.2	146.86	5.3	147.94	149.50	-1	11,559	-0.01%
2021/03/08	2	154.51	6	154.75	152.50	-4	12,197	-0.03%
2021/03/05	3.1	155.70	1	156.00	156.50	2.1	12,262	0.02%
2021/03/04	5.1	159.03	4.1	159.25	158.00	1	12,337	0.01%
2021/03/03	3	160.99	4	160.38	163.00	-1	12,440	-0.01%
2021/03/02	15.1	163.07	14.1	161.08	161.00	1.1	12,817	0.01%
2021/02/26	5.1	159.91	10.1	159.36	159.50	-4.9	12,899	-0.04%
2021/02/25	5	166.70	5	167.54	166.00	0	12,939	0.00%
2021/02/24	8	168.95	7	169.00	166.50	1	13,244	0.01%
2021/02/23	11.1	167.95	4	166.75	167.50	7.1	13,435	0.05%
2021/02/22	12	171.38	14	171.16	171.00	-2	13,582	-0.01%
2021/02/19	1	167.49	6	167.01	167.00	-5	13,916	-0.04%
2021/02/18	2	162.50	3	162.67	164.50	-1	14,899	-0.01%
2021/02/17	2	163.50	11	162.86	164.50	-9	15,466	-0.06%
2021/02/05	7.1	157.37	2	159.50	156.00	5.1	15,559	0.03%
2021/02/04	15	157.81	6	158.17	159.50	9	15,583	0.06%
2021/02/03	25.1	168.53	24	167.86	163.00	1	15,439	0.01%
2021/02/02	14.1	161.60	16	162.03	168.00	-1.9	15,199	-0.01%
2021/02/01	11	152.36	61	152.10	155.50	-50	15,066	-0.33%
2021/01/29	13	160.65	15	158.04	155.00	-2	14,987	-0.01%
2021/01/28	7	162.07	8	161.94	160.00	-1	14,856	-0.01%
2021/01/27	17.2	166.71	17	166.65	166.50	0.2	14,893	0.00%
2021/01/26	44.2	167.67	50.4	165.55	163.00	-6.2	14,728	-0.04%
2021/01/25	96.1	170.85	79.9	171.21	167.00	16.2	14,401	0.11%
2021/01/22	31.1	159.62	32	162.77	166.00	-0.9	13,660	-0.01%
2021/01/21	26.9	150.91	20	151.10	151.00	6.9	13,328	0.05%
2021/01/20	6.1	148.41	4.2	150.28	146.50	2	13,151	0.01%
2021/01/19	18	147.97	34.1	148.48	150.00	-16.1	12,974	-0.12%
2021/01/18	4.2	141.50	7	140.79	142.50	-2.9	12,790	-0.02%
2021/01/15	4	144.25	2	145.50	142.50	2	12,768	0.02%
2021/01/14	17.1	150.67	12	148.38	146.00	5.1	12,692	0.04%
2021/01/13	29	149.48	32	148.33	149.00	-3	12,473	-0.02%
2021/01/12	18	143.72	12	144.25	140.00	6	12,074	0.05%
2021/01/11	14	142.25	28.2	142.52	144.50	-14.2	11,881	-0.12%
2021/01/08	3	133.00	12	132.92	134.00	-9	11,457	-0.08%
2021/01/07	1	132.97	0	0.00	132.50	1	11,486	0.01%
2021/01/06	7.2	136.27	12	138.04	133.50	-4.8	11,728	-0.04%
2021/01/05	1	139.00	0	0.00	138.50	1	11,645	0.01%
2021/01/04	5	136.30	10.1	136.75	138.50	-5.1	11,776	-0.04%
2020/12/31	15.1	140.09	5.1	140.95	135.00	10	11,690	0.09%
2020/12/30	4	137.75	4	137.38	137.00	0	11,732	0.00%
2020/12/29	27	137.43	16	136.28	136.50	11	11,841	0.09%
2020/12/28	42.1	137.56	45	137.27	138.00	-3	11,835	-0.03%
2020/12/25	5	129.10	9	129.11	131.00	-4	11,339	-0.04%
2020/12/24	6	128.75	8	128.38	127.00	-2	11,406	-0.02%
2020/12/23	0	125.00	7	126.71	128.00	-7	11,591	-0.06%
2020/12/22	30	125.65	17.5	126.42	122.00	12.5	11,699	0.11%
2020/12/21	3	125.00	1	122.50	126.00	2	11,830	0.02%
2020/12/18	7	124.86	15	125.23	123.00	-8	11,962	-0.07%
2020/12/17	12	125.42	16	124.16	125.50	-4	12,014	-0.03%
2020/12/16	12	123.63	5.1	123.62	123.50	6.9	12,000	0.06%
2020/12/15	8.8	118.84	8	119.94	119.00	0.8	12,041	0.01%
2020/12/14	4.2	122.43	0.1	122.50	121.00	4.1	12,254	0.03%
2020/12/11	7	122.21	6.1	120.54	121.50	0.9	12,564	0.01%
2020/12/10	5.3	125.06	7	125.00	125.00	-1.7	12,969	-0.01%
2020/12/09	32	129.22	29.2	128.73	128.50	2.8	13,476	0.02%
2020/12/08	4	124.00	1	124.00	124.50	3	13,588	0.02%
2020/12/07	12.2	124.38	9	124.89	123.00	3.2	13,556	0.02%
2020/12/04	3	129.00	5.3	129.24	129.00	-2.2	13,392	-0.02%
2020/12/03	43.1	132.73	40.2	131.75	128.00	2.9	13,218	0.02%
2020/12/02	61	130.70	67.2	130.46	131.00	-6.2	12,834	-0.05%
2020/12/01	3	122.50	1.2	121.63	123.50	1.8	12,089	0.01%
2020/11/30	1	123.50	3	122.83	121.50	-2	12,080	-0.02%
2020/11/27	9	123.00	0	0.00	122.00	9	11,996	0.08%
2020/11/26	26.2	122.86	26	124.04	124.50	0.2	11,870	0.00%
2020/11/25	5	117.60	5	117.30	117.00	0	11,431	0.00%
2020/11/24	5.1	121.20	6	121.42	120.50	-0.9	11,304	-0.01%
2020/11/23	36	123.51	6	125.00	122.00	30	11,216	0.27%
2020/11/20	29.2	121.07	38	122.51	126.00	-8.8	10,951	-0.08%
2020/11/19	20	122.42	16	122.59	121.00	4	10,676	0.04%
2020/11/18	34	121.06	36	120.01	121.50	-2	10,487	-0.02%
2020/11/17	85.9	123.79	69.2	122.43	118.50	16.7	10,075	0.17%
2020/11/16	7.1	115.38	10	118.25	119.00	-2.9	9,131	-0.03%
2020/11/13	6	106.58	18	106.56	108.50	-12	8,563	-0.14%
2020/11/12	3	103.50	15.1	104.34	104.50	-12.1	8,433	-0.14%
2020/11/11	0	103.00	0	0.00	102.50	0	8,359	0.00%
2020/11/10	1.1	103.43	1	104.00	100.50	0.1	8,369	0.00%
2020/11/09	2.1	103.53	4	104.13	104.00	-1.9	8,364	-0.02%
2020/11/06	2	103.50	2	104.00	103.00	0	8,358	0.00%
2020/11/05	2	102.00	5	102.40	103.00	-3	8,347	-0.04%
2020/11/04	13	103.92	16	103.19	102.50	-3	8,368	-0.04%
2020/11/03	6	100.58	4	100.50	100.50	2	8,487	0.02%
2020/11/02	6	98.47	10	98.60	99.50	-4	8,522	-0.05%
2020/10/30	5	99.78	1	98.50	98.50	4	8,509	0.05%
2020/10/29	0	0.00	4	99.93	100.50	-4	8,513	-0.05%
2020/10/28	4	103.00	5	103.30	102.00	-1	8,516	-0.01%
2020/10/27	2	103.00	2	103.50	104.50	0	8,513	0.00%
2020/10/26	4	103.63	1	105.00	102.00	3	8,498	0.04%
2020/10/23	3	103.33	7	103.50	104.00	-4	8,564	-0.05%
2020/10/22	3	100.67	2	103.00	101.00	1	8,547	0.01%
2020/10/21	3	103.17	4	103.75	102.50	-1	8,582	-0.01%
2020/10/20	4	102.88	2	103.25	102.50	2	8,585	0.02%
2020/10/19	2	102.75	7	102.93	103.00	-5	8,628	-0.06%
2020/10/16	6	103.50	10	102.60	101.00	-4	8,639	-0.05%
2020/10/15	5	104.60	14	104.07	103.50	-9	8,629	-0.10%
2020/10/14	51	107.68	9	107.67	105.00	42	8,754	0.48%
2020/10/13	9	104.83	17	105.03	106.00	-8	8,527	-0.09%
2020/10/12	10	105.45	6	105.58	106.00	4	8,498	0.05%
2020/10/08	3	102.17	3	102.00	101.00	0	8,424	0.00%
2020/10/07	11	105.14	14	104.54	102.50	-3	8,470	-0.04%
2020/10/06	11	104.55	13	104.31	104.50	-2	8,478	-0.02%
2020/10/05	10	102.50	17	102.47	103.50	-7	8,798	-0.08%
2020/09/30	1	99.90	0.1	101.00	101.50	0.9	9,160	0.01%
2020/09/29	16	100.67	13	100.45	101.00	3	9,258	0.03%
2020/09/28	42	98.76	76	99.76	102.00	-34	9,259	-0.37%
2020/09/25	18	98.23	8	96.33	94.60	10	9,281	0.11%
2020/09/24	56	98.49	14	99.41	97.10	42	9,450	0.44%
2020/09/23	14	100.79	8	99.73	102.00	6	9,534	0.06%
2020/09/22	6	97.02	24	96.43	98.00	-18	9,348	-0.19%
2020/09/21	12	98.88	7	98.97	97.40	5	9,295	0.05%
2020/09/18	22	99.15	10.1	99.56	98.60	11.9	9,229	0.13%
2020/09/17	25	101.68	8	102.19	100.00	17	9,114	0.19%
2020/09/16	19	100.84	26.1	100.60	100.00	-7.1	8,922	-0.08%
2020/09/15	21	99.98	34	100.28	102.00	-13	8,637	-0.15%
2020/09/14	66	99.29	51	99.42	96.70	15	8,137	0.18%
2020/09/11	14	93.02	13	93.26	95.30	1	7,562	0.01%
2020/09/10	1	89.20	2.3	89.79	89.20	-1.3	7,233	-0.02%
2020/09/09	0	0.00	1	88.20	89.00	-1	7,201	-0.01%
2020/09/08	2	87.55	2	87.75	88.20	0	7,241	0.00%
2020/09/07	4	88.65	3	87.77	87.40	1	7,315	0.01%
2020/09/04	1	86.40	0	0.00	87.40	1	7,363	0.01%
2020/09/03	4	89.78	3	89.03	88.00	1	7,371	0.01%
2020/09/02	0	0.00	3	86.80	87.30	-3	7,348	-0.04%
2020/09/01	2	85.30	3	85.40	85.10	-1	7,370	-0.01%
2020/08/31	0	0.00	2	87.10	86.30	-2	7,492	-0.03%
2020/08/28	1	87.20	1	86.80	87.20	0	7,879	0.00%
2020/08/27	4	88.85	5	89.26	88.10	-1	7,968	-0.01%
2020/08/26	4	89.30	4	89.25	89.50	0	8,010	0.00%
2020/08/25	0.1	85.50	0	0.00	85.00	0.1	7,989	0.00%
2020/08/24	0	0.00	1	84.10	85.00	-1	8,016	-0.01%
2020/08/21	2	83.10	1	83.90	84.50	1	8,076	0.01%
2020/08/20	8	81.75	4	81.83	81.50	4	8,083	0.05%
2020/08/19	0	0.00	1	89.10	86.20	-1	8,041	-0.01%
2020/08/18	3	89.90	9	89.27	88.80	-6	8,071	-0.07%
2020/08/17	3	91.93	1	91.80	91.70	2	8,058	0.02%
2020/08/14	5	92.10	2	92.40	92.60	3	8,104	0.04%
2020/08/13	4	92.98	4	92.33	91.60	0	8,157	0.00%
2020/08/12	3	93.23	3	92.83	93.10	0	8,303	0.00%
2020/08/11	2	95.20	4	95.15	94.60	-2	8,348	-0.02%
2020/08/10	18	98.22	7	97.39	96.10	11	8,378	0.13%
2020/08/07	21.2	100.43	29	100.13	98.50	-7.9	8,401	-0.09%
2020/08/05	3.2	97.88	2	97.15	97.50	1.2	8,329	0.01%
2020/08/04	0.2	96.50	0	0.00	96.60	0.2	8,709	0.00%
2020/08/03	3	97.33	1.4	96.86	96.10	1.6	9,128	0.02%
2020/07/31	1	94.50	12	96.42	97.20	-11	9,216	-0.12%
2020/07/29	0	0.00	1.1	93.43	93.80	-1.1	9,369	-0.01%
2020/07/28	12	93.07	10	91.70	91.90	2	9,396	0.02%
2020/07/24	3	97.10	8	98.69	96.10	-5	9,679	-0.05%
2020/07/23	0	0.00	5	98.80	98.60	-5	9,680	-0.05%
2020/07/22	3	98.60	2	98.80	99.10	1	9,783	0.01%
2020/07/21	2	96.95	2	96.75	97.70	0	9,763	0.00%
2020/07/20	3	95.17	1	95.00	95.40	2	9,771	0.02%
2020/07/17	5.1	98.38	5	98.52	97.20	0.1	9,794	0.00%
2020/07/16	2	96.65	2	97.15	96.30	0	9,711	0.00%
2020/07/15	23.1	98.89	36	97.31	96.00	-12.9	9,738	-0.13%
2020/07/14	2.2	99.82	2	99.55	97.70	0.2	9,932	0.00%
2020/07/13	11.1	102.18	0	0.00	102.00	11.1	9,837	0.11%
2020/07/10	23.1	102.45	24	103.25	101.00	-1	9,772	-0.01%
2020/07/09	17	109.65	8	109.81	107.00	9	9,605	0.09%
2020/07/08	35	102.84	55.1	103.63	110.50	-20.1	9,125	-0.22%
2020/07/07	31	101.63	11	103.23	101.00	20	8,593	0.23%
2020/07/06	15	100.03	17	100.96	101.00	-2	8,494	-0.02%
2020/07/03	50	101.38	52	99.53	98.20	-2	8,424	-0.02%
2020/07/02	22	98.72	27	99.40	99.10	-5	8,282	-0.06%
2020/07/01	12	97.04	3	94.73	95.60	9	7,965	0.11%
2020/06/30	0	0.00	2	89.90	90.50	-2	7,750	-0.03%
2020/06/29	5	90.52	0	0.00	90.60	5	7,847	0.06%
2020/06/23	2	93.90	2	92.50	92.20	0	8,098	0.00%
2020/06/19	3	93.57	5	93.64	93.40	-2	8,300	-0.02%
2020/06/18	1	93.00	0	0.00	93.10	1	8,361	0.01%
2020/06/17	1	92.40	2	92.55	93.00	-1	8,467	-0.01%
2020/06/16	4	92.53	8	92.50	93.30	-4	8,585	-0.05%
2020/06/15	5	91.40	2	92.00	89.90	3	8,755	0.03%
2020/06/12	3	89.37	1	88.00	91.40	2	8,897	0.02%
2020/06/11	3	92.10	0	0.00	90.10	3	9,037	0.03%
2020/06/10	0	0.00	7	94.34	94.50	-7	9,128	-0.08%
2020/06/09	0	0.00	1	93.60	93.70	-1	9,272	-0.01%
2020/06/08	2	93.85	0	0.00	93.00	2	9,412	0.02%
2020/06/04	1	93.40	3	95.43	93.50	-2	9,492	-0.02%
2020/06/03	16	95.69	15	95.79	93.70	1	9,494	0.01%
2020/06/02	1	93.60	1	91.90	91.10	0	9,284	0.00%
2020/06/01	1	91.10	7	91.54	91.90	-6	9,379	-0.06%
2020/05/29	1	87.50	2	89.95	90.80	-1	9,702	-0.01%
2020/05/28	1	89.20	1	88.40	87.80	0	9,720	0.00%
2020/05/27	3	89.70	6	89.58	88.80	-3	9,788	-0.03%
2020/05/26	1	88.50	7	88.83	88.50	-6	9,806	-0.06%
2020/05/25	2	87.40	4	86.80	88.80	-2	9,789	-0.02%
2020/05/21	5	87.50	2	87.10	88.80	3	9,752	0.03%
2020/05/20	0	0.00	1	85.80	85.30	-1	9,695	-0.01%
2020/05/19	4	86.23	1	86.30	86.70	3	9,667	0.03%
2020/05/18	2	87.35	3	86.50	85.80	-1	9,616	-0.01%
2020/05/15	1	91.00	3	92.80	91.10	-2	9,483	-0.02%
2020/05/14	2	92.30	2	93.60	92.30	0	9,493	0.00%
2020/05/13	3	93.37	4	94.03	95.30	-1	9,489	-0.01%
2020/05/12	12.1	94.35	2	94.15	93.40	10.1	9,548	0.11%
2020/05/11	40	99.61	25	99.56	97.50	15	9,540	0.16%
2020/05/08	22	95.55	32	94.98	96.10	-10	9,189	-0.11%
2020/05/07	11	90.79	15	91.36	91.40	-4	8,821	-0.05%
2020/05/06	10	89.38	4	90.68	89.00	6	8,781	0.07%
2020/05/05	1	90.40	2	88.90	88.50	-1	8,759	-0.01%
2020/05/04	2	88.65	1	89.10	88.50	1	9,065	0.01%
2020/04/30	7	92.11	3	92.43	90.60	4	9,148	0.04%
2020/04/29	12	92.69	13	93.47	91.50	-1	9,139	-0.01%
2020/04/28	3	89.60	0	0.00	89.80	3	8,958	0.03%
2020/04/24	0	0.00	1	87.20	87.60	-1	8,918	-0.01%
2020/04/23	1	88.40	0	0.00	87.00	1	8,920	0.01%
2020/04/22	20	87.10	19	85.36	87.50	1	8,959	0.01%
2020/04/21	1	86.60	3	87.63	86.10	-2	8,978	-0.02%
2020/04/20	9.1	87.14	7	87.13	87.90	2.1	9,018	0.02%
2020/04/17	4.2	90.65	6	91.47	88.10	-1.8	8,971	-0.02%
2020/04/16	0.1	87.80	1	87.70	87.80	-1	8,827	-0.01%
2020/04/15	3.3	87.89	1	88.20	87.80	2.3	8,853	0.03%
2020/04/14	2	86.95	1	86.70	88.00	1	9,047	0.01%
2020/04/13	0	85.30	3	84.93	85.30	-3	9,083	-0.03%
2020/04/10	4.1	86.40	4	86.48	86.20	0.1	9,123	0.00%
2020/04/09	4.1	89.81	2	89.00	86.50	2.1	9,195	0.02%
2020/04/08	6	90.17	7	90.26	89.60	-1	9,340	-0.01%
2020/04/07	8	87.13	6	87.93	87.30	2	9,232	0.02%
2020/04/06	0.1	81.20	2	80.40	81.20	-2	9,085	-0.02%
2020/04/01	0	79.30	0	0.00	79.50	0	9,076	0.00%
2020/03/31	4	79.78	1	79.50	77.90	3	9,050	0.03%
2020/03/30	0	0.00	2	75.30	78.40	-2	9,000	-0.02%
2020/03/27	2	77.45	8	78.05	75.70	-6	8,991	-0.07%
2020/03/26	9	74.56	10	74.06	75.70	-1	8,840	-0.01%
2020/03/25	5.1	74.90	7	75.09	75.70	-1.9	8,754	-0.02%
2020/03/24	2	68.20	6	69.00	69.80	-4	8,674	-0.05%
2020/03/23	1	64.40	2	64.75	63.80	-1	8,641	-0.01%
2020/03/20	5	61.26	15	62.33	63.30	-10	8,804	-0.11%
2020/03/19	10	59.58	2	61.65	57.60	8	8,700	0.09%
2020/03/18	10	68.91	7	68.31	64.00	3	8,591	0.03%
2020/03/17	8	73.75	12	74.89	70.50	-4	8,513	-0.05%
2020/03/16	8	79.08	5	81.44	75.60	3	8,509	0.04%
2020/03/13	10	80.26	5	81.30	83.50	5	8,405	0.06%
2020/03/12	8	88.14	6	86.47	87.70	2	8,233	0.02%
2020/03/11	4	94.95	3	94.83	92.40	1	8,168	0.01%
2020/03/10	0	0.00	3	92.63	95.90	-3	8,272	-0.04%
2020/03/09	6	93.83	2	92.30	92.40	4	8,457	0.05%
2020/03/06	3	98.67	5	100.62	98.60	-2	8,419	-0.02%
2020/03/05	1	99.80	1	100.00	99.60	0	8,434	0.00%
2020/03/04	7	98.11	14	98.57	96.80	-7	8,409	-0.08%
2020/03/03	0	0.00	4	96.65	95.70	-4	8,435	-0.05%
2020/03/02	4	90.83	2	92.20	94.40	2	8,804	0.02%
2020/02/27	3	91.00	4	95.00	90.00	-1	9,012	-0.01%
2020/02/26	3	97.10	2	96.80	96.00	1	8,934	0.01%
2020/02/25	0	0.00	1	94.20	97.80	-1	8,892	-0.01%
2020/02/24	3	95.40	5	95.40	95.00	-2	8,833	-0.02%
2020/02/20	1	98.80	1	98.60	97.60	0	8,782	0.00%
2020/02/18	8	97.15	0	0.00	96.50	8	8,702	0.09%
2020/02/17	1	98.00	0	0.00	97.20	1	8,639	0.01%
2020/02/14	1	101.00	0	0.00	99.90	1	8,553	0.01%
2020/02/13	2	102.00	2	102.00	100.00	0	8,543	0.00%
2020/02/12	7	102.07	10	102.00	101.00	-3	8,589	-0.03%
2020/02/11	5	98.28	5	98.82	99.70	0	8,629	0.00%
2020/02/10	4	95.38	4	98.18	95.40	0	8,773	0.00%
2020/02/07	2	100.50	3	99.10	97.00	-1	9,047	-0.01%
2020/02/06	1	99.80	4	99.60	100.50	-3	9,113	-0.03%
2020/02/05	6	99.42	13	99.21	97.80	-7	9,034	-0.08%
2020/02/04	30	95.23	34	96.56	96.40	-4	8,705	-0.05%
2020/02/03	1	86.80	5	91.92	94.90	-4	8,610	-0.05%
2020/01/31	1	88.00	3	89.73	91.20	-2	8,511	-0.02%
2020/01/30	7	88.29	2	91.15	87.30	5	8,531	0.06%
2020/01/20	0	0.00	4	95.33	96.90	-4	8,456	-0.05%
2020/01/17	2	94.85	2	94.95	94.50	0	8,431	0.00%
2020/01/16	7	94.21	3	94.63	95.30	4	8,427	0.05%
2020/01/15	3	96.00	0	0.00	95.80	3	8,401	0.04%
2020/01/14	3	94.37	1	94.50	95.20	2	8,835	0.02%
2020/01/13	1	90.60	0	0.00	90.70	1	9,053	0.01%
2020/01/10	5	89.20	2	89.65	89.30	3	9,268	0.03%
2020/01/09	4	91.80	2	91.80	91.80	2	9,510	0.02%
2020/01/08	4	93.55	1	90.00	90.20	3	10,031	0.03%
2020/01/07	2	98.10	0	0.00	97.60	2	10,026	0.02%
2020/01/06	1	100.50	0	0.00	100.00	1	10,400	0.01%
2020/01/03	4	102.13	0	0.00	101.50	4	10,881	0.04%
2020/01/02	2	103.25	3	105.00	105.00	-1	11,064	-0.01%
2019/12/30	2	99.80	0	0.00	99.00	2	11,076	0.02%
2019/12/27	0	0.00	3	101.50	101.50	-3	11,597	-0.03%
2019/12/26	1	99.70	0	0.00	100.00	1	11,658	0.01%
2019/12/25	1	98.80	0	0.00	100.00	1	11,688	0.01%
2019/12/24	19	98.52	16	99.14	98.30	3	11,747	0.03%
2019/12/23	3	101.97	2	101.65	99.90	1	11,804	0.01%
2019/12/20	1	104.50	0	0.00	103.50	1	11,897	0.01%
2019/12/19	0	0.00	1	107.00	105.50	-1	12,162	-0.01%
2019/12/18	1	106.00	1	108.00	106.00	0	12,220	0.00%
2019/12/17	2	109.50	7	109.57	109.50	-5	12,325	-0.04%
2019/12/13	2	104.50	0	0.00	104.50	2	12,755	0.02%
2019/12/12	5	104.00	1	105.50	104.50	4	13,105	0.03%
2019/12/11	1	104.50	0	0.00	104.00	1	13,238	0.01%
2019/12/10	2	102.00	0	0.00	102.00	2	13,436	0.01%
2019/12/09	0	0.00	1	104.00	103.50	-1	13,574	-0.01%
2019/12/05	5	105.50	0	0.00	104.00	5	14,405	0.03%
2019/12/04	4	109.13	2	109.25	107.50	2	14,663	0.01%
2019/12/03	3	106.50	0	0.00	108.50	3	14,865	0.02%
2019/12/02	4	105.50	4	105.75	106.00	0	15,401	0.00%
2019/11/29	1	114.00	1	111.50	111.50	0	15,404	0.00%
2019/11/28	8	113.63	16	114.56	112.00	-8	15,298	-0.05%
2019/11/27	4	111.25	3	111.33	111.00	1	14,921	0.01%
2019/11/26	4	105.50	2	108.50	108.50	2	14,529	0.01%
2019/11/20	0	0.00	2	92.80	94.20	-2	14,664	-0.01%
2019/11/12	0	0.00	2	97.00	98.10	-2	15,137	-0.01%
2019/11/11	4	104.38	1	106.00	103.00	3	15,473	0.02%
2019/11/08	3	111.00	8	110.56	108.50	-5	15,364	-0.03%
2019/11/07	6	110.92	23	112.09	109.50	-17	15,210	-0.11%
2019/11/06	25	116.28	3	116.33	115.00	22	15,132	0.15%
2019/11/05	5	122.20	2	122.00	124.00	3	14,872	0.02%
2019/11/04	6	115.25	1	114.50	115.00	5	14,941	0.03%
2019/11/01	0	0.00	6	111.00	114.50	-6	15,078	-0.04%
2019/10/31	0	0.00	6	108.00	108.50	-6	15,118	-0.04%
2019/10/30	0	0.00	9	108.33	112.00	-9	15,199	-0.06%
2019/10/29	1	109.50	0	0.00	109.50	1	15,252	0.01%
2019/10/28	0	0.00	11	116.50	116.50	-11	15,252	-0.07%
2019/10/25	1	114.00	9	114.50	113.50	-8	15,235	-0.05%
2019/10/24	22	115.48	1	113.50	115.50	21	15,301	0.14%
2019/10/23	4	117.75	1	119.00	115.00	3	15,372	0.02%
2019/10/22	21	119.24	14	118.25	119.00	7	15,430	0.05%
2019/10/21	27	108.28	25	108.48	113.00	2	15,094	0.01%
2019/10/18	17	108.82	16	109.53	108.00	1	15,045	0.01%
2019/10/17	10	105.45	23	105.30	110.00	-13	15,039	-0.09%
2019/10/16	18	107.47	43	104.07	100.50	-25	14,737	-0.17%
2019/10/15	28	106.66	2	106.50	106.00	26	14,272	0.18%
2019/10/14	16	106.53	7	108.43	107.50	9	14,100	0.06%
2019/10/09	16	94.40	9	97.36	100.50	7	13,740	0.05%
2019/10/08	11	90.30	13	91.14	91.40	-2	13,266	-0.02%
2019/10/04	2	88.10	9	88.40	87.60	-7	13,312	-0.05%
2019/10/03	10	89.47	4	89.83	88.30	6	13,326	0.05%
2019/10/02	1	85.10	0	0.00	85.80	1	12,862	0.01%
2019/10/01	1	84.60	0	0.00	84.70	1	12,819	0.01%
2019/09/27	0	0.00	2	81.60	83.90	-2	12,934	-0.02%
2019/09/26	1	84.80	0	0.00	84.40	1	12,980	0.01%
2019/09/25	8	83.30	1	83.90	83.90	7	12,975	0.05%
2019/09/24	4	84.08	5	82.90	82.60	-1	13,061	-0.01%
2019/09/23	8	87.80	7	87.43	87.50	1	12,912	0.01%
2019/09/20	0	0.00	3	86.40	87.30	-3	13,227	-0.02%
2019/09/19	12	86.65	11	85.83	86.60	1	13,442	0.01%
2019/09/18	7	87.64	13	87.72	86.00	-6	13,397	-0.04%
2019/09/17	17	85.39	19	85.47	85.40	-2	12,890	-0.02%
2019/09/16	1	82.50	8	83.14	84.00	-7	12,510	-0.06%
2019/09/12	21	82.56	15	82.85	82.00	6	12,372	0.05%
2019/09/11	12	81.70	14	81.31	80.50	-2	12,101	-0.02%
2019/09/10	13	81.84	5	82.50	81.20	8	11,925	0.07%
2019/09/09	10	81.69	15	80.97	83.00	-5	11,628	-0.04%
2019/09/06	13	78.31	12	79.57	78.00	1	10,977	0.01%
2019/09/05	9	77.17	4	76.90	76.20	5	10,564	0.05%
2019/09/04	14	73.20	29	75.51	77.10	-15	10,169	-0.15%
2019/09/03	6	71.00	17	70.75	70.10	-11	9,589	-0.11%
2019/09/02	1	68.60	10	68.40	68.70	-9	9,455	-0.10%
2019/08/26	19	65.94	19	65.94	66.00	0	9,649	0.00%
2019/08/23	20	69.38	0	0.00	69.50	20	9,512	0.21%
2019/08/22	0	0.00	8	71.95	71.50	-8	9,384	-0.09%
2019/08/21	0	0.00	1	71.30	71.40	-1	9,339	-0.01%
2019/08/20	3	71.23	0	0.00	70.50	3	9,302	0.03%
2019/08/19	2	71.10	0	0.00	70.80	2	9,206	0.02%
2019/08/16	5	70.90	0	0.00	70.10	5	9,176	0.05%
2019/08/15	2	71.50	4	71.40	71.20	-2	9,143	-0.02%
2019/08/14	23	74.63	33	74.54	74.20	-10	9,003	-0.11%
2019/08/13	20	71.60	20	71.48	71.30	0	8,675	0.00%
2019/08/12	7	71.37	0	0.00	71.10	7	8,647	0.08%
2019/08/08	6	70.43	22	72.04	71.40	-16	8,592	-0.19%
2019/08/07	10	70.10	0	0.00	69.90	10	8,444	0.12%
2019/08/06	59	66.22	54	66.68	69.20	5	8,398	0.06%
2019/08/05	59	70.85	72	67.64	66.80	-13	8,224	-0.16%
2019/08/02	39	71.42	26	71.87	72.70	13	8,045	0.16%
2019/08/01	18	72.29	26	72.31	73.50	-8	7,985	-0.10%
2019/07/31	30	70.88	20	70.90	71.00	10	7,850	0.13%
2019/07/30	30	70.58	21	70.88	71.70	9	7,746	0.12%
2019/07/29	6	73.63	5	73.60	73.80	1	7,627	0.01%
2019/07/26	20	73.68	21	74.13	74.30	-1	7,588	-0.01%
2019/07/25	5	72.50	6	73.58	74.60	-1	7,550	-0.01%
2019/07/24	11	73.95	10	73.60	72.80	1	7,436	0.01%
2019/07/23	3	74.93	6	73.10	72.80	-3	7,315	-0.04%
2019/07/22	6	72.70	8	74.58	74.00	-2	7,166	-0.03%
2019/07/19	10	71.20	10	70.80	72.40	0	6,836	0.00%
2019/07/18	16	68.17	15	68.73	68.90	1	6,579	0.02%
2019/07/17	0	0.00	5	70.70	69.00	-5	6,507	-0.08%
2019/07/16	12	70.71	11	68.99	68.50	1	6,374	0.02%
2019/07/15	11	71.81	11	71.32	69.80	0	6,340	0.00%
2019/07/12	4	71.60	0	0.00	72.00	4	6,566	0.06%
2019/07/11	5	72.90	8	72.46	72.50	-3	6,451	-0.05%
2019/07/10	0	0.00	13	68.35	68.40	-13	6,067	-0.21%
2019/07/09	15	67.31	15	67.45	67.50	0	5,994	0.00%
2019/07/03	3	66.50	3	67.10	65.00	0	5,522	0.00%
2019/07/02	2	65.20	2	64.50	66.00	0	5,438	0.00%
2019/06/27	4	62.10	17	63.24	65.00	-13	5,060	-0.26%
2019/06/26	1	60.50	4	62.10	60.20	-3	4,783	-0.06%
2019/06/25	0	0.00	2	57.30	57.10	-2	4,876	-0.04%
2019/06/19	1	54.30	1	54.80	55.10	0	5,046	0.00%
2019/06/14	0	0.00	1	52.10	52.00	-1	5,048	-0.02%
2019/06/11	0	0.00	1	51.10	52.10	-1	5,405	-0.02%
2019/06/10	1	51.40	0	0.00	51.50	1	5,338	0.02%
2019/06/06	1	50.10	6	49.67	50.80	-5	5,275	-0.09%
2019/06/05	1	50.40	0	0.00	49.95	1	5,209	0.02%
2019/06/04	17	48.52	12	48.37	48.55	5	5,016	0.10%
2019/05/21	2	41.95	2	40.20	42.20	0	5,003	0.00%
2019/05/20	2	41.45	2	42.70	41.40	0	5,012	0.00%
2019/04/30	0	0.00	1	50.30	50.50	-1	5,604	-0.02%
2019/04/22	0	0.00	1	54.20	54.00	-1	5,789	-0.02%
2019/04/18	7	54.87	11	55.07	53.70	-4	5,847	-0.07%
2019/04/17	1	52.80	1	53.20	52.70	0	5,583	0.00%
2019/04/11	1	54.00	1	54.50	53.10	0	6,111	0.00%
2019/04/09	1	54.30	1	54.80	54.00	0	7,067	0.00%
2019/04/08	2	54.60	2	55.15	54.30	0	7,208	0.00%
2019/04/03	0	0.00	2	53.60	53.30	-2	7,461	-0.03%
2019/04/02	2	55.10	0	0.00	54.30	2	7,776	0.03%
2019/04/01	7	55.34	7	54.03	54.00	0	7,759	0.00%
2019/03/29	11	54.82	13	54.77	54.00	-2	7,666	-0.03%
2019/03/28	11	55.57	14	55.74	52.80	-3	7,511	-0.04%
2019/03/27	13	52.42	8	52.96	53.90	5	7,012	0.07%
2019/03/25	1	48.50	0	0.00	48.45	1	6,643	0.02%
2019/03/22	3	49.57	4	49.68	49.90	-1	6,623	-0.02%
2019/03/21	2	48.80	0	0.00	48.85	2	6,491	0.03%
2019/03/19	0	0.00	4	49.08	49.05	-4	6,655	-0.06%
2019/03/18	3	48.70	5	49.12	48.70	-2	6,553	-0.03%
2019/03/15	15	47.32	19	48.38	47.50	-4	6,382	-0.06%
2019/03/14	1	46.25	1	46.70	46.25	0	6,063	0.00%
2019/03/08	1	44.70	0	0.00	45.20	1	6,283	0.02%
2019/03/07	2	45.68	9	45.88	45.40	-7	6,448	-0.11%
2019/03/06	3	46.90	1	46.90	46.80	2	6,502	0.03%
2019/02/26	4	48.20	3	47.70	47.80	1	6,617	0.02%
2019/02/22	1	47.60	0	0.00	47.55	1	6,555	0.02%
2019/02/21	1	48.35	1	48.45	48.45	0	6,544	0.00%
2019/02/20	4	48.75	10	49.22	47.95	-6	6,498	-0.09%
2019/02/19	0	0.00	1	48.25	48.00	-1	6,403	-0.02%
2019/02/18	4	48.05	0	0.00	47.60	4	6,414	0.06%
2019/02/15	5	50.24	2	50.20	47.55	3	6,359	0.05%
2019/02/14	2	46.72	1	46.70	46.75	1	6,030	0.02%
2019/02/13	8	46.61	5	45.75	46.10	3	5,949	0.05%
2019/02/12	1	45.40	4	45.76	46.20	-3	5,884	-0.05%
2019/02/11	0	0.00	1	44.40	44.55	-1	5,769	-0.02%
2019/01/29	1	43.20	0	0.00	43.15	1	5,798	0.02%
2019/01/24	3	43.45	3	43.70	43.40	0	5,742	0.00%
2019/01/23	1	43.00	0	0.00	43.30	1	5,746	0.02%
2019/01/21	6	42.59	6	42.90	42.90	0	5,709	0.00%
2019/01/18	1	42.55	3	42.95	42.95	-2	5,604	-0.04%
2019/01/17	5	43.38	2	43.05	43.05	3	5,601	0.05%
2019/01/16	2	44.85	0	0.00	44.40	2	5,581	0.04%
2019/01/15	3	44.93	0	0.00	44.95	3	5,569	0.05%
2019/01/14	1	45.15	1	45.95	44.70	0	5,556	0.00%
2019/01/11	4	45.25	7	45.59	45.25	-3	5,558	-0.05%
2019/01/10	4	46.21	2	46.30	45.50	2	5,491	0.04%
2019/01/09	1	45.95	1	46.20	45.10	0	5,407	0.00%
2019/01/08	9	45.94	9	45.67	45.70	0	5,307	0.00%
2019/01/07	4	46.35	2	46.58	44.15	2	5,135	0.04%
2019/01/04	0	0.00	1	43.75	45.00	-1	5,047	-0.02%
2019/01/03	11	46.35	10	46.75	45.85	1	4,916	0.02%
2019/01/02	4	48.14	10	48.76	48.50	-6	4,756	-0.13%
2018/12/28	6	46.23	15	47.16	47.90	-9	4,319	-0.21%
2018/12/27	3	43.58	2	44.18	43.90	1	3,808	0.03%
2018/12/26	25	45.48	17	44.21	42.00	8	3,655	0.22%
2018/12/25	17	43.18	13	44.63	44.85	4	3,311	0.12%
2018/12/24	0	0.00	3	40.77	41.75	-3	2,931	-0.10%
2018/12/21	2	37.80	0	0.00	39.40	2	2,892	0.07%
2018/12/14	2	42.43	0	0.00	41.85	2	2,893	0.07%
2018/12/13	10	43.58	3	43.25	43.00	7	2,877	0.24%
2018/12/12	0	0.00	5	41.38	42.45	-5	2,716	-0.18%
2018/12/11	2	39.63	0	0.00	39.45	2	2,657	0.08%
2018/12/06	1	39.00	1	39.05	39.50	0	2,882	0.00%
2018/12/05	4	41.91	2	41.85	41.55	2	2,854	0.07%
2018/12/04	1	42.50	2	42.70	41.80	-1	2,842	-0.04%
2018/12/03	0	0.00	1	41.50	42.45	-1	2,839	-0.04%
2018/11/30	7	41.29	20	41.44	40.25	-13	2,770	-0.47%
2018/11/29	0	0.00	6	39.94	40.40	-6	2,639	-0.23%
2018/11/28	2	38.43	0	0.00	38.60	2	2,650	0.08%
2018/11/27	0	0.00	2	37.50	37.95	-2	2,627	-0.08%
2018/11/26	1	36.50	0	0.00	36.70	1	2,557	0.04%
2018/11/23	2	36.45	0	0.00	36.15	2	2,564	0.08%
2018/11/22	0	0.00	1	37.05	36.50	-1	2,519	-0.04%
2018/11/21	0	0.00	1	36.40	36.45	-1	2,504	-0.04%
2018/11/20	1	36.00	0	0.00	36.05	1	2,495	0.04%
2018/11/19	1	36.90	0	0.00	36.55	1	2,480	0.04%
2018/11/15	8	36.56	0	0.00	36.20	8	2,482	0.32%
2018/11/14	1	38.40	0	0.00	38.00	1	2,415	0.04%
2018/11/13	2	36.38	4	38.56	39.65	-2	2,406	-0.08%
2018/11/12	3	38.95	0	0.00	39.20	3	2,402	0.12%
2018/11/09	2	39.40	0	0.00	39.35	2	2,445	0.08%
2018/11/08	1	41.00	1	41.70	40.15	0	2,469	0.00%
2018/11/07	2	41.90	2	41.80	41.35	0	2,494	0.00%
2018/11/06	0	0.00	1	41.40	41.00	-1	2,523	-0.04%
2018/11/05	1	40.95	0	0.00	40.90	1	2,478	0.04%
2018/11/02	1	40.30	0	0.00	40.30	1	2,474	0.04%
2018/11/01	4	39.43	4	40.31	39.80	0	2,459	0.00%
2018/10/31	0	0.00	1	38.20	38.40	-1	2,464	-0.04%
2018/10/26	1	36.60	0	0.00	35.90	1	2,504	0.04%
2018/10/25	1	36.70	4	36.25	36.50	-3	2,539	-0.12%
2018/10/24	7	39.50	0	0.00	39.40	7	2,583	0.27%
2018/10/23	2	40.75	0	0.00	40.25	2	2,666	0.08%
2018/10/22	2	42.50	7	42.69	42.35	-5	2,671	-0.19%
2018/10/19	2	41.43	2	42.45	42.45	0	2,701	0.00%
2018/10/12	0	0.00	5	38.90	39.30	-5	3,074	-0.16%
2018/10/11	5	37.95	1	37.50	37.50	4	3,112	0.13%
2018/10/09	0	0.00	1	43.00	41.65	-1	3,142	-0.03%
2018/10/05	1	44.85	0	0.00	43.55	1	3,258	0.03%
2018/10/04	2	46.48	2	46.95	46.20	0	3,325	0.00%
2018/10/03	0	0.00	2	48.35	47.70	-2	3,350	-0.06%
2018/09/28	1	48.50	0	0.00	48.35	1	3,507	0.03%
2018/09/26	5	50.21	3	50.43	49.40	2	3,633	0.06%
2018/09/14	0	0.00	2	48.60	48.70	-2	4,592	-0.04%
2018/09/12	5	46.12	3	46.02	45.70	2	4,871	0.04%
2018/09/10	5	50.74	2	49.60	49.55	3	5,604	0.05%
2018/09/07	4	54.40	0	0.00	54.50	4	6,257	0.06%
2018/09/04	6	58.88	6	58.27	57.90	0	6,611	0.00%
2018/08/30	0	0.00	1	58.60	58.00	-1	6,861	-0.01%
2018/08/28	1	57.80	0	0.00	57.60	1	7,024	0.01%
2018/08/15	1	56.90	2	57.40	57.40	-1	7,251	-0.01%
2018/08/13	1	54.10	0	0.00	55.10	1	7,271	0.01%
2018/08/09	1	59.30	0	0.00	59.50	1	7,274	0.01%
2018/08/06	1	60.50	1	60.50	60.60	0	7,457	0.00%
2018/08/01	1	60.60	0	0.00	60.60	1	7,627	0.01%
2018/07/31	2	58.40	1	59.10	58.50	1	7,749	0.01%
2018/07/30	8	58.21	0	0.00	57.10	8	7,696	0.10%
2018/07/25	20	61.40	20	61.37	61.40	0	7,631	0.00%
2018/07/24	7	61.04	5	61.24	61.60	2	7,564	0.03%
2018/07/23	5	61.24	1	61.40	61.00	4	7,538	0.05%
2018/07/20	5	68.00	1	69.40	67.70	4	7,467	0.05%
2018/07/19	1	68.90	0	0.00	68.50	1	7,479	0.01%
2018/07/18	1	70.50	2	69.25	69.20	-1	7,561	-0.01%
2018/07/17	3	71.23	1	71.50	71.10	2	7,634	0.03%
2018/07/16	1	72.90	1	73.50	73.00	0	7,668	0.00%
2018/07/13	5	74.52	2	75.00	74.10	3	7,717	0.04%
2018/07/12	21	72.37	20	72.75	74.30	1	7,777	0.01%
2018/07/10	0	0.00	1	71.50	71.20	-1	8,152	-0.01%
2018/07/09	1	68.80	1	68.80	68.80	0	8,229	0.00%
2018/07/06	1	67.50	14	67.96	70.00	-13	8,437	-0.15%
2018/07/05	0	0.00	1	71.50	69.30	-1	8,417	-0.01%
2018/07/04	2	69.60	1	69.10	69.50	1	8,517	0.01%
2018/07/03	1	70.50	0.5	69.30	69.30	0.5	8,542	0.01%
2018/07/02	1	77.00	3	76.23	74.00	-2	8,382	-0.02%
2018/06/29	0.5	76.80	3	76.50	76.80	-2.5	8,241	-0.03%
2018/06/28	3	77.20	3	75.20	75.00	0	8,087	0.00%
2018/06/27	8	76.45	4	77.40	75.20	4	7,997	0.05%
2018/06/26	3	72.90	3	73.30	73.30	0	7,753	0.00%
2018/06/25	2	76.90	4	74.25	74.00	-2	7,689	-0.03%
2018/06/22	15	75.91	10	74.78	74.60	5	7,564	0.07%
2018/06/21	14	75.76	15	74.87	74.50	-1	7,364	-0.01%
2018/06/20	19	75.05	31	72.34	70.10	-12	7,220	-0.17%
2018/06/19	37	79.08	32	78.03	75.80	5	6,988	0.07%
2018/06/15	24	77.69	20	77.91	78.70	4	6,386	0.06%
2018/06/14	1	72.10	1	72.80	71.60	0	5,697	0.00%
2018/06/13	7	70.39	23	70.86	72.80	-16	5,649	-0.28%
2018/06/12	10	69.85	22	69.46	68.80	-12	5,449	-0.22%
2018/06/11	6	68.48	3	68.17	67.80	3	5,399	0.06%
2018/06/08	11	70.11	1	69.00	69.10	10	5,381	0.19%
2018/06/07	12	72.07	10	70.95	70.40	2	5,354	0.04%
2018/06/06	6	69.02	8	69.05	68.80	-2	5,211	-0.04%
2018/06/05	8	68.00	8	67.15	66.70	0	5,110	0.00%
2018/06/04	0	0.00	5	67.84	67.40	-5	5,120	-0.10%
2018/06/01	11	67.25	3	67.47	67.30	8	5,098	0.16%
2018/05/31	1	66.40	1	66.00	66.00	0	5,079	0.00%
2018/05/30	3	64.40	0	0.00	65.50	3	5,094	0.06%
2018/05/29	1	66.50	0	0.00	66.30	1	5,095	0.02%
2018/05/28	2	67.20	0	0.00	67.70	2	5,067	0.04%
2018/05/25	8	66.10	1	66.00	66.30	7	5,030	0.14%
2018/05/22	1	65.50	0	0.00	64.20	1	5,011	0.02%
2018/05/21	1	65.00	0	0.00	64.80	1	5,012	0.02%
2018/05/18	0	0.00	2	63.10	63.30	-2	4,974	-0.04%
2018/05/17	1	63.90	2	63.30	63.60	-1	5,028	-0.02%
2018/05/16	1	64.00	0	0.00	63.40	1	5,027	0.02%
2018/05/15	3	68.10	12	66.03	65.70	-9	5,024	-0.18%
2018/05/14	6	68.50	4	68.53	68.00	2	5,097	0.04%
2018/05/10	1	68.60	2	69.10	68.60	-1	5,084	-0.02%
2018/05/09	2	68.85	2	67.60	67.20	0	5,131	0.00%
2018/05/08	3	67.67	6	67.52	67.10	-3	5,160	-0.06%
2018/05/07	2	64.60	0	0.00	64.60	2	5,373	0.04%
2018/05/04	7	65.46	4	64.43	64.00	3	5,382	0.06%
2018/05/03	4	63.63	8	62.84	62.50	-4	5,331	-0.08%
2018/05/02	1	63.30	1	62.80	63.30	0	5,381	0.00%
2018/04/30	7	61.91	5	62.20	62.20	2	5,457	0.04%
2018/04/27	23	62.78	12	62.05	61.00	11	5,518	0.20%
2018/04/26	2	61.00	24	59.61	59.70	-22	5,516	-0.40%
2018/04/24	10	61.37	8	61.51	61.90	2	5,534	0.04%
2018/04/23	3	65.63	4	66.13	65.10	-1	5,446	-0.02%
2018/04/20	1	69.10	1	69.20	68.80	0	5,457	0.00%
2018/04/19	14	72.74	17	72.18	72.00	-3	5,521	-0.05%
2018/04/18	8	72.55	11	72.36	72.60	-3	5,457	-0.05%
2018/04/17	14	73.20	9	73.99	71.00	5	5,323	0.09%
2018/04/16	22	71.29	12	72.69	73.90	10	5,120	0.20%
2018/04/13	20	69.75	19	69.24	69.50	1	5,003	0.02%
2018/04/12	8	68.69	10	68.16	68.10	-2	4,916	-0.04%
2018/04/11	0	0.00	26	65.63	65.60	-26	4,770	-0.54%
2018/04/10	44	68.57	11	65.50	65.20	33	4,870	0.68%
2018/04/09	4	63.85	5	64.86	65.60	-1	4,948	-0.02%
2018/04/02	3	60.80	0	0.00	60.70	3	4,969	0.06%
2018/03/30	1	61.10	0	0.00	61.00	1	5,215	0.02%
2018/03/27	0	0.00	2	63.40	62.40	-2	5,731	-0.03%
2018/03/26	2	62.75	0	0.00	62.60	2	5,896	0.03%
2018/03/23	2	63.00	0	0.00	63.20	2	6,013	0.03%
2018/03/22	3	65.73	0	0.00	64.20	3	6,360	0.05%
2018/03/16	0	66.60	0	0.00	65.60	0	7,111	0.00%
2018/03/15	2	67.80	0	0.00	67.30	2	7,364	0.03%
2018/03/13	2	67.80	2	67.80	67.60	0	8,097	0.00%
2018/03/12	0	0.00	1	66.70	66.80	-1	8,360	-0.01%
2018/03/06	0	0.00	1	63.70	63.00	-1	9,910	-0.01%
2018/03/05	3	65.17	2	64.20	63.50	1	10,312	0.01%
2018/02/26	1	67.80	0	0.00	67.80	1	12,192	0.01%
2018/02/22	0	0.00	1	69.10	68.00	-1	12,907	-0.01%
2018/02/21	0	0.00	2	67.80	67.80	-2	12,973	-0.02%
2018/02/09	1	63.00	2	60.50	63.10	-1	13,187	-0.01%
2018/02/08	1	66.00	5	64.90	64.00	-4	13,132	-0.03%
2018/02/06	1	65.30	4	67.05	65.30	-3	13,028	-0.02%
2018/02/05	1	69.90	3	72.23	72.50	-2	12,926	-0.02%
2018/02/02	1	73.60	0	0.00	73.10	1	12,932	0.01%
2018/02/01	7	73.86	3	73.63	73.90	4	12,910	0.03%
2018/01/31	0	0.00	2	72.70	72.50	-2	12,812	-0.02%
2018/01/30	7	72.73	3	73.73	71.60	4	12,766	0.03%
2018/01/26	2	69.55	2	69.60	69.60	0	12,561	0.00%
2018/01/25	1	67.60	13	68.29	69.70	-12	12,866	-0.09%
2018/01/24	2	68.75	0	0.00	68.70	2	12,819	0.02%
2018/01/23	1	70.20	0	0.00	70.20	1	12,762	0.01%
2018/01/19	0	0.00	3	70.63	70.80	-3	12,893	-0.02%
2018/01/18	4	71.55	1	71.30	70.10	3	13,001	0.02%
2018/01/17	2	72.00	3	71.20	72.30	-1	13,148	-0.01%
2018/01/16	4	72.90	3	72.27	71.30	1	13,100	0.01%
2018/01/15	3	72.20	2	71.90	71.70	1	12,963	0.01%
2018/01/10	1	67.40	1	67.90	67.40	0	12,790	0.00%
2018/01/09	1	68.90	1	68.80	68.80	0	12,750	0.00%