宏捷科 (8086)-群益金鼎-高雄券商分點個股進出

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
131.0
漲跌
▼1.0
漲幅
-0.76%
成交量
1,131張
產業
上櫃半導體類股
1336人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/28	0	0.00	0	132.50	132.00	0	4,395	0.00%
2024/05/23	1	130.00	1	130.00	130.00	0	4,559	0.00%
2024/05/22	0	0.00	1.1	129.77	132.50	-1.1	4,640	-0.02%
2024/05/21	4	129.25	1	128.50	128.50	3	4,767	0.06%
2024/05/20	0.1	130.00	0	0.00	130.00	0.1	5,075	0.00%
2024/05/17	8	128.50	1	129.00	128.50	7	5,354	0.13%
2024/05/16	1	129.50	0	0.00	130.00	1	5,652	0.02%
2024/05/15	25	128.24	0	0.00	128.50	25	5,715	0.44%
2024/05/14	0	0.00	1	128.50	129.00	-1	5,812	-0.02%
2024/05/13	2	128.00	0	0.00	128.00	2	5,957	0.03%
2024/05/10	2	129.00	0	0.00	129.00	2	6,025	0.03%
2024/05/09	1	136.00	1	138.50	136.00	0	6,017	0.00%
2024/05/08	1	140.50	1	141.00	141.00	0	6,125	0.00%
2024/05/07	1	138.00	2	138.25	138.00	-1	6,160	-0.02%
2024/05/06	16	141.81	0	0.00	137.50	16	6,159	0.26%
2024/05/03	0	0.00	2	139.25	139.00	-2	6,128	-0.03%
2024/05/02	1	136.00	0	0.00	135.50	1	6,131	0.02%
2024/04/29	1	134.00	0.1	136.50	137.00	0.9	6,095	0.01%
2024/04/25	2	129.00	0	0.00	129.50	2	6,159	0.03%
2024/04/24	0.4	132.00	1.1	132.52	133.00	-0.7	6,199	-0.01%
2024/04/23	0.2	128.50	0	0.00	129.50	0.2	6,231	0.00%
2024/04/22	0	0.00	1	126.50	126.50	-1	6,254	-0.02%
2024/04/19	0	0.00	1	129.00	130.50	-1	6,244	-0.02%
2024/04/17	0	0.00	2	135.50	137.00	-2	6,273	-0.03%
2024/04/16	0	133.00	0	0.00	132.00	0	6,267	0.00%
2024/04/15	1	137.00	85	136.79	137.00	-84	6,267	-1.34%
2024/04/12	1	140.00	1	140.50	139.50	0	6,300	0.00%
2024/04/11	32	141.00	1	142.00	142.00	31	6,385	0.49%
2024/04/10	0	0.00	0.4	145.93	145.50	-0.4	6,613	-0.01%
2024/04/09	1.5	146.50	30	145.50	145.50	-28.5	6,700	-0.43%
2024/04/08	2.1	149.93	2	149.00	146.00	0.1	6,701	0.00%
2024/04/03	3.1	153.27	3.6	152.99	153.00	-0.5	6,653	-0.01%
2024/04/02	0.1	148.50	136	148.90	150.00	-135.9	6,505	-2.09%	大賣/鉅額交易
2024/04/01	1.6	147.97	9	146.00	146.00	-7.4	6,500	-0.11%
2024/03/29	1	144.00	1	144.00	144.00	0	6,539	0.00%
2024/03/28	31	143.52	1	145.50	143.00	30	6,631	0.45%
2024/03/27	1	149.00	0	0.00	147.50	1	6,657	0.02%
2024/03/26	0	0.00	0	150.00	148.00	0	6,672	0.00%
2024/03/25	0	155.50	1.1	154.18	154.00	-1.1	6,721	-0.02%
2024/03/22	2	148.50	2	151.00	152.00	0	6,761	0.00%
2024/03/21	0.5	148.00	0	0.00	146.50	0.5	6,791	0.01%
2024/03/20	2.1	149.20	2.5	149.10	148.00	-0.4	6,725	-0.01%
2024/03/19	2.5	159.69	1	159.00	158.00	1.5	6,646	0.02%
2024/03/18	0.4	157.10	2.1	154.07	158.00	-1.7	6,507	-0.03%
2024/03/15	4	150.00	6.1	152.45	153.50	-2.1	6,533	-0.03%
2024/03/14	3	150.50	2	149.49	148.00	1	6,492	0.02%
2024/03/13	1	152.50	0	0.00	153.50	1	6,499	0.02%
2024/03/12	2.2	158.79	4.1	158.66	157.50	-2	6,554	-0.03%
2024/03/11	8.1	155.15	40	157.15	154.50	-31.9	6,616	-0.48%
2024/03/08	2	150.98	7	147.66	148.00	-5	6,843	-0.07%
2024/03/07	7.2	157.37	10.1	160.07	155.50	-2.9	6,863	-0.04%
2024/03/06	5.1	153.63	8	153.75	156.50	-3	6,810	-0.04%
2024/03/05	15.1	157.24	10.1	157.08	153.00	5	7,132	0.07%
2024/03/04	7	150.29	6	149.75	149.50	1	6,935	0.01%
2024/03/01	2	148.71	2.2	149.29	149.00	-0.1	7,028	0.00%
2024/02/29	1	140.00	0	0.00	141.50	1	7,376	0.01%
2024/02/27	0	0.00	0.1	135.50	137.50	-0.1	7,583	0.00%
2024/02/26	0	0.00	0.1	140.00	141.50	-0.1	7,726	0.00%
2024/02/23	0	0.00	1	144.50	142.00	-1	7,717	-0.01%
2024/02/22	11	146.86	6.1	147.96	145.50	4.9	7,700	0.06%
2024/02/21	6.1	147.92	12	149.88	147.50	-5.9	7,663	-0.08%
2024/02/20	5	145.40	1	145.50	143.50	4	7,390	0.05%
2024/02/19	6	141.50	11.2	145.10	146.00	-5.2	7,152	-0.07%
2024/02/15	2.3	131.00	2	131.00	131.00	0.3	6,907	0.00%
2024/02/05	6.1	128.56	6	128.09	127.50	0.1	6,912	0.00%
2024/02/02	1	127.00	1	123.00	123.00	0	7,017	0.00%
2024/02/01	0	0.00	0.7	125.00	124.50	-0.7	7,181	-0.01%
2024/01/31	2.4	123.38	5.3	124.32	124.00	-2.9	7,284	-0.04%
2024/01/30	1.4	118.36	0	0.00	121.00	1.4	7,457	0.02%
2024/01/29	2	119.00	2	117.00	117.00	0	7,574	0.00%
2024/01/26	30	115.50	0	0.00	117.00	30	7,741	0.39%
2024/01/25	50	115.50	0	0.00	115.50	50	7,829	0.64%
2024/01/23	0.3	117.50	0	0.00	117.00	0.3	8,270	0.00%
2024/01/19	50	113.00	0	0.00	115.00	50	8,337	0.60%
2024/01/18	101	113.02	0	0.00	113.00	101	8,290	1.22%	大買/鉅額交易
2024/01/16	1	115.50	5	116.00	116.50	-4	8,224	-0.05%
2024/01/15	1	115.00	0	0.00	116.50	1	8,198	0.01%
2024/01/10	2	115.25	3	116.00	115.50	-1	8,148	-0.01%
2024/01/09	1	118.50	1	119.50	117.00	0	8,130	0.00%
2024/01/05	1	120.00	0	0.00	117.00	1	8,054	0.01%
2024/01/04	3	122.67	2	124.00	118.50	1	7,944	0.01%
2024/01/03	0	0.00	1	121.00	120.00	-1	7,701	-0.01%
2024/01/02	0.1	129.72	0	0.00	129.00	0.1	7,612	0.00%
2023/12/29	0.1	131.00	0	0.00	131.00	0.1	7,661	0.00%
2023/12/25	0.1	130.00	0	0.00	129.50	0.1	7,736	0.00%
2023/12/22	0	0.00	1	125.00	123.50	-1	7,629	-0.01%
2023/12/20	19	120.13	0	0.00	122.00	19	7,532	0.25%
2023/12/18	1	130.00	0.1	129.50	129.50	0.9	7,350	0.01%
2023/12/15	0	0.00	0.1	135.00	134.50	-0.1	7,320	0.00%
2023/12/14	1	135.00	1	135.00	134.00	0	7,408	0.00%
2023/12/13	0	0.00	1	137.46	136.00	-1	7,405	-0.01%
2023/12/12	2	141.00	10	139.10	138.00	-8	7,399	-0.11%
2023/12/11	1	142.00	0	0.00	140.50	1	7,360	0.01%
2023/12/08	2	141.25	5	140.60	139.00	-3	7,394	-0.04%
2023/12/07	0	0.00	1	139.00	137.50	-1	7,512	-0.01%
2023/12/06	3	140.50	1.3	141.38	142.00	1.7	7,637	0.02%
2023/12/05	18	139.22	13.5	139.48	139.00	4.5	7,538	0.06%
2023/12/04	5	140.60	5	140.50	139.50	0	7,401	0.00%
2023/12/01	3.3	138.38	3	136.33	137.50	0.3	7,428	0.00%
2023/11/30	9.2	137.51	12	139.17	139.00	-2.8	7,508	-0.04%
2023/11/29	1	129.50	2	130.00	130.50	-1	7,336	-0.01%
2023/11/28	4	127.25	2	126.25	127.50	2	7,309	0.03%
2023/11/27	43.1	137.54	21	137.07	125.50	22.1	7,161	0.31%
2023/11/24	7	131.86	6.2	129.95	139.00	0.8	6,737	0.01%
2023/11/22	5.1	122.50	5	123.00	122.50	0.1	6,286	0.00%
2023/11/21	1	122.50	1	123.50	124.00	0	6,247	0.00%
2023/11/20	4.1	123.00	1.2	123.00	123.00	2.9	6,208	0.05%
2023/11/14	1.3	131.38	2.1	129.98	131.00	-0.8	6,020	-0.01%
2023/11/13	1	129.00	3	132.00	131.00	-2	5,958	-0.03%
2023/11/10	5	130.00	7.1	131.17	132.00	-2.1	5,855	-0.04%
2023/11/09	8	125.63	16.1	126.88	129.50	-8.1	5,621	-0.14%
2023/11/08	0.1	123.00	9	121.06	123.00	-8.9	5,388	-0.17%
2023/11/07	7.1	121.36	9	121.78	120.00	-1.9	5,235	-0.04%
2023/11/06	3	115.83	4	116.88	116.50	-1	4,945	-0.02%
2023/11/03	0	0.00	5	114.90	112.00	-5	4,829	-0.10%
2023/11/02	7	111.79	3	113.33	112.00	4	4,675	0.09%
2023/11/01	3	113.17	0	0.00	112.50	3	4,719	0.06%
2023/10/31	2	109.00	8.1	111.64	112.50	-6.1	4,614	-0.13%
2023/10/27	0	0.00	1	95.70	95.80	-1	4,291	-0.02%
2023/10/26	3	96.20	1	96.00	96.00	2	4,311	0.05%
2023/10/25	2	99.30	2	100.15	99.80	0	4,325	0.00%
2023/10/24	0	0.00	1	97.20	97.50	-1	4,317	-0.02%
2023/10/20	18	98.83	4	98.90	99.00	14	4,363	0.32%
2023/10/19	1	101.00	0	101.50	101.50	1	4,417	0.02%
2023/10/16	0	0.00	2	106.75	107.50	-2	4,590	-0.04%
2023/10/11	1	105.00	0	0.00	104.50	1	4,650	0.02%
2023/10/06	1	107.50	1	108.00	107.50	0	4,674	0.00%
2023/10/05	1	110.00	0	0.00	107.50	1	4,711	0.02%
2023/10/04	10.3	115.59	8	111.81	109.00	2.3	4,741	0.05%
2023/10/03	0.2	109.88	0	0.00	108.50	0.2	4,573	0.00%
2023/09/27	1	107.50	0	0.00	108.00	1	5,086	0.02%
2023/09/22	0.1	110.95	1	110.00	111.50	-0.9	5,146	-0.02%
2023/09/21	3.2	110.98	3	112.00	110.50	0.2	5,139	0.00%
2023/09/20	0.1	112.00	4.1	112.49	112.50	-4	5,107	-0.08%
2023/09/19	5.2	115.63	2	114.25	113.50	3.2	5,073	0.06%
2023/09/18	0	0.00	1	120.00	119.00	-1	4,963	-0.02%
2023/09/15	1	118.00	0	0.00	117.00	1	4,928	0.02%
2023/09/14	1	118.00	2	116.50	118.00	-1	4,887	-0.02%
2023/09/13	4	118.13	0	0.00	118.00	4	4,824	0.08%
2023/09/12	18.1	119.60	21	120.76	120.50	-2.9	4,754	-0.06%
2023/09/11	6	122.67	5.1	121.28	117.50	0.9	4,616	0.02%
2023/09/08	1	115.00	1	114.00	116.50	0	4,370	0.00%
2023/09/07	8.1	116.58	9	116.78	115.00	-0.9	4,311	-0.02%
2023/09/06	3	114.00	2	114.25	114.00	1	4,118	0.02%
2023/09/05	2	111.75	6	112.00	112.00	-4	3,955	-0.10%
2023/09/04	15	106.15	25	107.06	110.00	-10	3,740	-0.27%
2023/09/01	7	100.17	21.1	99.93	100.00	-14.1	3,578	-0.39%
2023/08/31	13	97.26	11	97.49	97.00	2	3,519	0.06%
2023/08/30	5	96.80	8	97.03	97.70	-3	3,555	-0.08%
2023/08/28	0	0.00	1	91.10	90.60	-1	3,558	-0.03%
2023/08/25	1	93.60	0.1	94.40	93.20	0.9	3,585	0.03%
2023/08/24	3	94.00	0	0.00	94.40	3	3,576	0.08%
2023/08/23	1	93.90	3	91.70	94.60	-2	3,561	-0.06%
2023/08/21	0	87.50	0	0.00	87.50	0	3,506	0.00%
2023/08/17	3	87.00	3	88.10	89.90	0	3,515	0.00%
2023/08/16	5	87.76	5	87.00	88.90	0	3,512	0.00%
2023/08/15	2	87.91	0	0.00	88.00	2	3,502	0.06%
2023/08/14	1	90.30	0	0.00	89.50	1	3,488	0.03%
2023/08/11	12	92.18	1	91.80	91.80	11	3,487	0.32%
2023/08/10	1	94.80	1	93.60	93.60	0	3,487	0.00%
2023/08/09	2	99.70	2	97.85	94.90	0	3,499	0.00%
2023/08/08	0.1	98.30	0	0.00	99.20	0.1	3,431	0.00%
2023/08/07	9	100.00	6	99.50	100.00	3	3,397	0.09%
2023/08/04	6	99.17	22	96.45	99.50	-16	3,254	-0.49%
2023/08/02	2	90.60	0	0.00	90.50	2	3,095	0.06%
2023/08/01	0	0.00	3	91.97	92.50	-3	3,084	-0.10%
2023/07/31	8	92.51	9	94.20	92.30	-1	3,097	-0.03%
2023/07/28	6	92.60	1	92.80	91.60	5	3,081	0.16%
2023/07/26	8	92.70	0	0.00	90.00	8	3,101	0.26%
2023/07/25	0	0.00	1	96.20	95.50	-1	3,086	-0.03%
2023/07/24	1.1	97.24	0	0.00	95.90	1.1	3,095	0.04%
2023/07/21	2	97.65	0.1	97.70	97.50	1.9	3,030	0.06%
2023/07/20	0	0.00	3	99.07	100.00	-3	3,024	-0.10%
2023/07/19	5	98.82	4	98.25	96.20	1	2,932	0.03%
2023/07/18	2	96.35	2	98.05	96.50	0	2,905	0.00%
2023/07/17	4	97.60	4	96.65	96.60	0	2,913	0.00%
2023/07/14	1	97.60	0	0.00	97.60	1	2,935	0.03%
2023/07/13	1	100.50	1	97.90	97.60	0	2,963	0.00%
2023/07/12	0.1	100.00	0	0.00	99.20	0.1	2,963	0.00%
2023/07/11	3	102.50	9	101.46	103.00	-6	2,923	-0.21%
2023/07/10	4	99.35	7	99.74	99.90	-3	2,853	-0.11%
2023/07/07	11	98.08	4	97.93	96.40	7	2,797	0.25%
2023/07/06	3	99.57	17	100.44	101.00	-14	2,753	-0.51%
2023/07/05	0.1	95.40	9	96.68	93.90	-8.9	2,569	-0.35%
2023/07/04	0	0.00	4	92.10	92.20	-4	2,486	-0.16%
2023/06/30	1	91.30	4	90.60	90.30	-3	2,543	-0.12%
2023/06/29	1	87.20	1	88.60	88.50	0	2,648	0.00%
2023/06/28	0	0.00	1	87.70	88.00	-1	2,944	-0.03%
2023/06/26	2	86.50	0	0.00	86.30	2	3,127	0.06%
2023/06/21	0	0.00	1	87.80	87.10	-1	3,190	-0.03%
2023/06/20	1	88.70	1	88.30	88.50	0	3,180	0.00%
2023/06/19	1	89.70	0	0.00	89.30	1	3,181	0.03%
2023/06/15	1	91.90	2	91.60	92.00	-1	3,176	-0.03%
2023/06/14	2	89.65	0	0.00	88.60	2	3,176	0.06%
2023/06/13	1	91.00	1	91.30	90.70	0	3,171	0.00%
2023/06/09	4	90.30	1	91.50	90.30	3	3,153	0.10%
2023/06/08	0	0.00	1	93.90	90.10	-1	3,136	-0.03%
2023/06/07	3	93.97	3.7	93.36	93.20	-0.7	3,092	-0.02%
2023/06/05	4	89.78	5.5	90.09	90.00	-1.5	2,919	-0.05%
2023/06/02	0	0.00	1	87.50	88.10	-1	2,829	-0.04%
2023/06/01	0	0.00	1	83.70	84.10	-1	2,751	-0.04%
2023/05/31	1	83.00	1	84.00	82.90	0	2,754	0.00%
2023/05/30	1	80.50	0	0.00	81.00	1	2,709	0.04%
2023/05/23	3	82.20	5	81.80	81.00	-2	2,793	-0.07%
2023/05/18	1	77.70	0	0.00	78.00	1	2,834	0.04%
2023/05/15	1	76.30	1	75.90	76.80	0	2,805	0.00%
2023/05/10	0	0.00	3	79.70	80.40	-3	2,821	-0.11%
2023/05/08	3	81.20	0	0.00	81.00	3	2,812	0.11%
2023/05/05	2	80.60	0	0.00	80.10	2	2,834	0.07%
2023/05/03	0	0.00	8	82.60	82.10	-8	2,846	-0.28%
2023/05/02	1	85.40	9	84.98	84.30	-8	2,862	-0.28%
2023/04/27	3	80.37	0	0.00	79.60	3	2,979	0.10%
2023/04/25	6	85.47	0	0.00	83.00	6	2,969	0.20%
2023/04/21	5	89.48	1	91.40	89.00	4	2,953	0.14%
2023/04/20	3	92.20	2	91.70	90.60	1	2,945	0.03%
2023/04/19	19	94.55	3	94.90	94.10	16	3,037	0.53%
2023/04/18	1	93.90	0	0.00	93.00	1	3,004	0.03%
2023/04/17	0	0.00	2	93.65	93.90	-2	3,010	-0.07%
2023/04/13	0	0.00	2	92.00	90.40	-2	2,945	-0.07%
2023/04/12	1	91.70	3	93.13	93.40	-2	2,911	-0.07%
2023/04/11	0	0.00	6	94.50	93.70	-6	2,871	-0.21%
2023/04/06	1	87.30	0	0.00	89.00	1	2,638	0.04%
2023/03/31	5	86.06	5	86.46	87.20	0	2,585	0.00%
2023/03/30	3	87.50	1	87.10	87.80	2	2,526	0.08%
2023/03/29	3	86.10	7	88.34	85.10	-4	2,387	-0.17%
2023/03/28	5	81.54	0	0.00	82.30	5	2,095	0.24%
2023/03/27	12	81.04	2.2	82.41	82.80	9.9	1,974	0.50%
2023/03/24	1	80.90	1	81.10	80.90	0	1,894	0.00%
2023/03/23	0	0.00	1	79.00	78.10	-1	1,841	-0.05%
2023/03/22	5	77.90	5	78.10	78.10	0	1,842	0.00%
2023/03/21	2	77.70	2	78.20	78.00	0	1,844	0.00%
2023/03/20	3	76.97	10	78.07	77.30	-7	1,850	-0.38%
2023/03/17	0	0.00	9	75.74	77.00	-9	1,844	-0.49%
2023/03/16	1	72.10	5	72.84	72.10	-4	1,803	-0.22%
2023/03/09	5	78.60	3	77.80	77.80	2	1,897	0.11%
2023/03/08	0	0.00	1	79.00	78.90	-1	1,918	-0.05%
2023/03/06	0	0.00	9	78.99	79.30	-9	1,982	-0.45%
2023/03/03	9	75.87	2	77.15	77.50	7	2,067	0.34%
2023/03/02	2	77.10	2	76.60	76.60	0	2,322	0.00%
2023/03/01	1	76.40	1	76.90	77.10	0	2,428	0.00%
2023/02/24	1	77.10	0	0.00	76.70	1	2,435	0.04%
2023/02/23	2	77.85	0	0.00	78.00	2	2,420	0.08%
2023/02/22	1	77.70	1	78.00	77.50	0	2,422	0.00%
2023/02/21	9	80.70	10	80.06	79.20	-1	2,423	-0.04%
2023/02/20	1	80.80	4	78.68	81.00	-3	2,353	-0.13%
2023/02/17	2	77.35	2	78.00	76.90	0	2,309	0.00%
2023/02/16	0	0.00	2	77.60	77.10	-2	2,312	-0.09%
2023/02/10	0	0.00	2	75.50	76.30	-2	2,431	-0.08%
2023/02/09	1	78.10	0	0.00	77.30	1	2,420	0.04%
2023/02/08	1	77.80	0	0.00	78.80	1	2,417	0.04%
2023/02/07	2	77.00	3	77.27	77.30	-1	2,404	-0.04%
2023/02/03	4	76.30	0	0.00	75.60	4	2,440	0.16%
2023/01/31	0	0.00	10	79.32	79.50	-10	2,460	-0.41%
2023/01/30	7	76.74	5	79.38	79.90	2	2,435	0.08%
2023/01/17	4	72.70	7	72.99	74.20	-3	2,326	-0.13%
2023/01/16	0	0.00	1	71.50	69.90	-1	2,254	-0.04%
2023/01/13	1	71.70	1	70.50	70.50	0	2,238	0.00%
2023/01/11	0	0.00	1	74.30	74.10	-1	2,223	-0.04%
2023/01/09	7	76.06	7	76.23	75.20	0	2,193	0.00%
2023/01/06	1	71.20	1	72.50	73.10	0	2,076	0.00%
2023/01/05	4	71.55	7	72.06	71.90	-3	2,069	-0.14%
2023/01/04	2	70.10	3	71.70	70.80	-1	2,021	-0.05%
2023/01/03	2	68.40	2	69.20	69.10	0	2,013	0.00%
2022/12/28	1	66.90	0	0.00	66.90	1	2,073	0.05%
2022/12/27	3	68.13	3	68.20	68.20	0	2,079	0.00%
2022/12/26	1	67.50	1	67.40	67.00	0	2,084	0.00%
2022/12/20	6.2	68.73	0	0.00	67.10	6.2	2,140	0.29%
2022/12/14	2	72.10	3	72.57	73.50	-1	2,131	-0.05%
2022/12/12	3	71.00	0	0.00	70.90	3	2,117	0.14%
2022/12/07	4	71.40	0	0.00	71.50	4	2,092	0.19%
2022/12/06	5	73.40	0	0.00	73.20	5	2,080	0.24%
2022/12/02	1	75.90	0	0.00	76.10	1	2,032	0.05%
2022/11/29	0	0.00	1	75.40	76.40	-1	1,991	-0.05%
2022/11/28	1	78.30	0	0.00	78.80	1	1,970	0.05%
2022/11/25	7	79.40	10	80.22	79.30	-3	1,999	-0.15%
2022/11/24	28	78.64	34	78.96	81.50	-6	2,007	-0.30%
2022/11/23	1	75.20	3	72.93	75.50	-2	1,717	-0.12%
2022/11/18	1.2	69.33	0	0.00	68.80	1.2	1,630	0.07%
2022/11/17	0.1	68.50	1	70.30	70.50	-0.9	1,689	-0.05%
2022/11/16	0	0.00	5	68.20	68.60	-5	1,764	-0.28%
2022/11/14	0.1	66.70	0	0.00	67.20	0.1	1,735	0.01%
2022/11/11	0.1	66.50	1	68.50	65.80	-0.9	1,720	-0.05%
2022/11/01	11	61.96	11	62.34	63.10	0	1,571	0.00%
2022/10/31	0	0.00	1	61.40	61.80	-1	1,530	-0.07%
2022/10/28	1.2	55.83	1	56.50	56.20	0.2	1,509	0.01%
2022/10/27	1	59.60	0	0.00	60.30	1	1,465	0.07%
2022/10/25	1	58.00	0	0.00	58.00	1	1,444	0.07%
2022/10/17	0	0.00	2	59.80	60.50	-2	1,477	-0.14%
2022/10/13	2	57.10	1	57.10	55.20	1	1,456	0.07%
2022/10/12	1	59.70	1	58.80	58.80	0	1,436	0.00%
2022/10/11	0	0.00	1	59.40	59.60	-1	1,429	-0.07%
2022/10/07	0	0.00	1	63.00	62.50	-1	1,429	-0.07%
2022/10/06	1	62.80	0	0.00	63.70	1	1,440	0.07%
2022/10/05	10	63.12	8	64.33	65.00	2	1,425	0.14%
2022/09/30	0	0.00	1	58.50	60.90	-1	1,383	-0.07%
2022/09/29	1	60.10	0	0.00	60.20	1	1,383	0.07%
2022/09/28	1	61.60	0	0.00	59.70	1	1,402	0.07%
2022/09/27	3	64.60	0	0.00	63.50	3	1,407	0.21%
2022/09/26	0	66.00	1	66.60	66.10	-1	1,423	-0.07%
2022/09/23	0	0.00	0.1	70.80	70.20	-0.1	1,429	-0.01%
2022/09/22	1	69.00	2	71.05	71.50	-1	1,445	-0.07%
2022/09/21	0.1	72.00	0	0.00	71.40	0.1	1,442	0.01%
2022/09/20	0	72.70	0	0.00	72.80	0	1,452	0.00%
2022/09/19	3	73.33	0	0.00	72.60	3	1,460	0.21%
2022/09/15	0	0.00	1	76.30	76.50	-1	1,465	-0.07%
2022/09/14	2	74.90	1	75.00	75.60	1	1,480	0.07%
2022/09/13	2	77.60	2	79.50	76.20	0	1,498	0.00%
2022/09/12	1	76.00	1	77.50	77.10	0	1,525	0.00%
2022/09/08	1	75.10	0	0.00	75.00	1	1,543	0.06%
2022/09/07	15	74.32	1	73.60	74.10	14	1,564	0.89%
2022/09/06	4	76.10	1	75.60	75.50	3	1,579	0.19%
2022/09/05	8	78.68	6	77.67	78.00	2	1,578	0.13%
2022/09/02	1	79.53	0	0.00	80.50	1	1,593	0.06%
2022/09/01	4	82.30	8	81.96	80.80	-4	1,578	-0.25%
2022/08/31	3	82.50	6	82.27	82.00	-3	1,524	-0.20%
2022/08/29	0	0.00	12	75.11	74.90	-12	1,447	-0.83%
2022/08/26	0	0.00	5	78.22	77.60	-5	1,501	-0.33%
2022/08/25	5	77.06	3	77.37	77.00	2	1,506	0.13%
2022/08/24	3	77.70	0	0.00	77.20	3	1,540	0.19%
2022/08/23	2	81.50	3	80.83	82.00	-1	1,536	-0.07%
2022/08/19	3	76.90	0	0.00	76.70	3	1,507	0.20%
2022/08/18	11	75.95	0	0.00	76.60	11	1,507	0.73%
2022/08/17	0	0.00	5	77.20	76.80	-5	1,514	-0.33%
2022/08/15	0.1	76.36	1	75.60	76.50	-0.9	1,532	-0.06%
2022/08/12	0	0.00	1	75.50	75.80	-1	1,539	-0.06%
2022/08/11	1	71.80	12	72.89	73.50	-11	1,545	-0.71%
2022/08/10	2	70.70	0	0.00	70.80	2	1,578	0.13%
2022/08/09	0.1	72.50	0	0.00	71.60	0.1	1,638	0.01%
2022/08/08	0	0.00	1	71.40	72.30	-1	1,647	-0.06%
2022/08/05	1	71.30	1	71.50	70.80	0	1,650	0.00%
2022/08/04	3	69.43	2	68.95	69.20	1	1,658	0.06%
2022/08/01	0	0.00	1	72.70	72.40	-1	1,664	-0.06%
2022/07/29	0	0.00	2	71.70	72.10	-2	1,696	-0.12%
2022/07/28	3	70.20	1	71.20	70.50	2	1,747	0.11%
2022/07/27	6	68.18	6	68.82	70.90	0	1,751	0.00%
2022/07/26	3	75.83	0	0.00	73.70	3	1,710	0.18%
2022/07/21	1	78.00	1	78.20	78.70	0	1,764	0.00%
2022/07/20	1	76.40	3	76.57	76.40	-2	1,792	-0.11%
2022/07/19	0	0.00	1	73.90	74.40	-1	1,796	-0.06%
2022/07/14	2	68.80	5	69.78	72.80	-3	1,835	-0.16%
2022/07/13	6	70.25	5	71.12	69.30	1	1,821	0.05%
2022/07/12	2	69.75	0	0.00	68.60	2	1,825	0.11%
2022/07/11	6	71.27	8	71.61	71.40	-2	1,825	-0.11%
2022/07/08	5	71.38	6	72.18	72.30	-1	1,823	-0.05%
2022/07/07	0	0.00	3	68.13	69.10	-3	1,815	-0.17%
2022/07/06	3	67.37	0	0.00	66.10	3	1,824	0.16%
2022/07/05	3	70.90	0	0.00	70.70	3	1,812	0.17%
2022/07/04	7	73.67	3	73.37	72.00	4	1,807	0.22%
2022/07/01	1	80.89	2	80.65	77.10	-1	1,816	-0.05%
2022/06/30	2	81.10	1	80.50	85.00	1	1,806	0.06%
2022/06/29	4	84.60	4	84.30	84.60	0	1,799	0.00%
2022/06/28	3	84.40	3	84.77	84.30	0	1,797	0.00%
2022/06/23	5	79.82	5	80.52	80.70	0	1,818	0.00%
2022/06/21	2	83.55	9	82.47	83.20	-7	1,825	-0.38%
2022/06/20	1	81.20	0	0.00	79.50	1	1,819	0.06%
2022/06/17	4	84.12	1	84.40	82.60	3	1,799	0.17%
2022/06/16	6	89.17	1	86.70	86.20	5	1,825	0.27%
2022/06/15	3	88.60	6	89.33	91.00	-3	1,818	-0.16%
2022/06/14	2	87.20	2	86.65	88.50	0	1,838	0.00%
2022/06/13	2	89.85	1	90.40	88.10	1	1,867	0.05%
2022/06/10	4	92.93	3	93.40	93.40	1	1,872	0.05%
2022/06/09	3	93.67	3	94.23	93.70	0	1,920	0.00%
2022/06/08	1	93.10	2	93.35	92.90	-1	1,988	-0.05%
2022/06/07	4.9	95.68	1	95.20	94.60	3.9	1,983	0.20%
2022/06/06	3	95.73	4	95.68	96.70	-1	1,972	-0.05%
2022/06/02	3	94.40	0	0.00	94.10	3	1,939	0.15%
2022/06/01	2	95.25	3	95.60	95.40	-1	1,958	-0.05%
2022/05/31	3	93.60	4	91.83	94.40	-1	1,934	-0.05%
2022/05/30	0	0.00	1	90.00	90.10	-1	1,943	-0.05%
2022/05/27	0	0.00	2	87.60	88.20	-2	1,926	-0.10%
2022/05/23	2	86.55	0	0.00	85.70	2	1,975	0.10%
2022/05/20	2	87.05	1	87.80	87.80	1	1,996	0.05%
2022/05/18	0	88.60	1	87.90	88.00	-1	2,001	-0.05%
2022/05/17	3	87.97	2	88.90	88.80	1	1,971	0.05%
2022/05/16	0	0.00	1	82.80	82.00	-1	1,938	-0.05%
2022/05/12	2	83.25	2	83.80	81.30	0	2,035	0.00%
2022/05/10	0	0.00	1	82.50	82.30	-1	2,107	-0.05%
2022/05/09	1	80.40	1	81.00	80.00	0	2,170	0.00%
2022/05/06	2	81.95	2	82.15	82.10	0	2,175	0.00%
2022/05/05	1	85.09	2	84.20	85.30	-1	2,191	-0.05%
2022/05/04	1	84.50	0	0.00	84.30	1	2,143	0.05%
2022/05/03	0	0.00	1	85.40	85.60	-1	2,129	-0.05%
2022/04/28	1	83.90	0	0.00	83.90	1	2,166	0.05%
2022/04/26	5	90.64	2	91.60	89.80	3	2,145	0.14%
2022/04/25	1	91.30	0	0.00	92.10	1	2,135	0.05%
2022/04/22	3	94.13	0	0.00	94.00	3	2,131	0.14%
2022/04/21	2	92.50	3	92.60	92.90	-1	2,136	-0.05%
2022/04/19	1	91.40	0	0.00	91.40	1	2,299	0.04%
2022/04/18	2	91.31	0	0.00	91.50	2	2,333	0.09%
2022/04/15	4	95.30	0	0.00	94.40	4	2,345	0.17%
2022/04/14	0	0.00	1	97.70	97.80	-1	2,434	-0.04%
2022/04/13	1	97.90	0	0.00	98.00	1	2,452	0.04%
2022/04/08	2	96.80	2	97.30	97.60	0	2,513	0.00%
2022/04/07	3	95.73	2	95.05	95.70	1	2,509	0.04%
2022/04/06	0	0.00	1	99.30	98.40	-1	2,477	-0.04%
2022/04/01	1	99.20	3	99.23	98.80	-2	2,510	-0.08%
2022/03/31	0	101.50	0	0.00	100.50	0	2,508	0.00%
2022/03/30	1	103.00	1	101.50	101.50	0	2,521	0.00%
2022/03/28	0	0.00	1	101.50	101.50	-1	2,593	-0.04%
2022/03/25	1	103.00	0	0.00	103.00	1	2,609	0.04%
2022/03/24	1	101.00	1.3	100.31	102.00	-0.3	2,627	-0.01%
2022/03/21	0	0.00	1	101.50	101.50	-1	2,741	-0.04%
2022/03/18	1	100.50	0	0.00	102.50	1	2,723	0.04%
2022/03/17	1	99.50	0	0.00	101.50	1	2,748	0.04%
2022/03/15	0	0.00	1	95.00	93.50	-1	2,697	-0.04%
2022/03/14	2	97.70	2	97.55	97.70	0	2,684	0.00%
2022/03/11	1	97.40	1	98.60	98.20	0	2,642	0.00%
2022/03/08	0	0.00	1	99.90	99.60	-1	2,604	-0.04%
2022/03/07	0	0.00	0	101.50	101.50	0	2,589	0.00%
2022/03/04	1	107.50	0	0.00	106.00	1	2,595	0.04%
2022/03/03	0	0.00	2	110.50	110.00	-2	2,628	-0.08%
2022/03/02	1	105.00	1	105.50	107.00	0	2,610	0.00%
2022/03/01	1	106.00	0	0.00	106.50	1	2,633	0.04%
2022/02/24	1	100.02	0	0.00	101.00	1	2,723	0.04%
2022/02/22	0	105.00	0	0.00	104.50	0	2,759	0.00%
2022/02/21	0.1	110.00	0	0.00	109.50	0.1	2,769	0.00%
2022/02/18	2	108.75	0	0.00	110.00	2	2,858	0.07%
2022/02/16	1	109.00	1	109.50	109.00	0	2,929	0.00%
2022/02/15	0	108.25	0.1	110.00	107.50	0	2,937	0.00%
2022/02/14	1	108.51	1	108.50	108.50	0	2,902	0.00%
2022/02/11	0.1	114.00	1.4	113.86	113.50	-1.4	2,876	-0.05%
2022/02/09	1	113.49	0	0.00	114.50	1	2,845	0.04%
2022/02/08	1	116.50	0.4	118.50	116.00	0.6	2,795	0.02%
2022/01/26	1	117.00	3	116.50	116.50	-2	2,887	-0.07%
2022/01/21	0	118.17	0	0.00	117.00	0	3,215	0.00%
2022/01/19	0	0.00	1	122.50	119.50	-1	3,567	-0.03%
2022/01/18	1	123.00	1	121.50	122.00	0	3,646	0.00%
2022/01/12	3	120.33	1	119.50	119.00	2	3,707	0.05%
2022/01/11	0	126.50	1	128.00	125.50	-1	3,610	-0.03%
2022/01/07	2.1	130.05	0	0.00	130.50	2.1	3,580	0.06%
2022/01/06	0.1	136.05	0	0.00	136.00	0.1	3,506	0.00%
2022/01/05	4	140.13	1	141.00	138.50	3	3,510	0.09%
2022/01/04	0	0.00	1	144.00	144.50	-1	3,482	-0.03%
2022/01/03	2	143.25	5	144.00	143.50	-3	3,523	-0.09%
2021/12/30	0	0.00	1	142.50	142.00	-1	3,549	-0.03%
2021/12/29	0	0.00	0.1	142.00	142.00	-0.1	3,609	0.00%
2021/12/28	1	146.50	2	145.00	143.00	-1	3,672	-0.03%
2021/12/27	0	0.00	1	142.00	142.50	-1	3,682	-0.03%
2021/12/24	0	0.00	1	142.00	141.50	-1	3,727	-0.03%
2021/12/23	3	139.67	1	141.50	141.00	2	3,746	0.05%
2021/12/21	0	0.00	1.3	135.32	137.50	-1.3	3,741	-0.03%
2021/12/20	0	134.50	1	134.00	133.50	-1	3,731	-0.03%
2021/12/17	4	136.63	0	0.00	137.50	4	3,723	0.11%
2021/12/16	1	142.50	10.5	142.52	142.50	-9.5	3,647	-0.26%
2021/12/15	0.2	140.00	0	0.00	140.00	0.2	3,687	0.01%
2021/12/14	1	139.50	0	0.00	139.50	1	3,746	0.03%
2021/12/10	1	141.50	0	0.00	141.50	1	4,011	0.02%
2021/12/09	0.2	146.50	1	144.50	144.00	-0.8	4,040	-0.02%
2021/12/08	0	0.00	0.2	146.00	145.00	-0.2	4,087	0.00%
2021/12/06	0	0.00	1	144.50	144.00	-1	4,114	-0.02%
2021/12/03	1	145.50	0	0.00	146.00	1	4,183	0.02%
2021/12/01	2	146.25	1	146.00	146.50	1	4,262	0.02%
2021/11/30	1	149.00	0	0.00	147.00	1	4,382	0.02%
2021/11/29	4	145.00	4	146.00	147.00	0	4,439	0.00%
2021/11/26	0	0.00	3	143.00	145.00	-3	4,498	-0.07%
2021/11/24	2	148.75	0	0.00	149.00	2	4,490	0.04%
2021/11/23	5	151.90	2	153.00	151.00	3	4,467	0.07%
2021/11/22	2	154.50	2	156.50	156.00	0	4,482	0.00%
2021/11/19	1	156.50	1	157.00	156.00	0	4,636	0.00%
2021/11/17	0	0.00	2	156.75	157.50	-2	4,698	-0.04%
2021/11/16	2	154.00	0	0.00	154.50	2	4,643	0.04%
2021/11/15	0.2	154.00	0	0.00	151.50	0.2	4,594	0.00%
2021/11/12	3	153.50	2	152.50	152.50	1	4,614	0.02%
2021/11/10	0	0.00	3	151.50	151.50	-3	4,664	-0.06%
2021/11/08	3	149.50	0	0.00	149.00	3	4,654	0.06%
2021/11/04	1	150.00	1	150.50	150.00	0	4,693	0.00%
2021/11/03	1	155.50	0	0.00	155.00	1	4,630	0.02%
2021/11/02	3	155.50	4	157.38	154.00	-1	4,621	-0.02%
2021/11/01	1	161.00	0.1	159.50	161.00	0.9	4,584	0.02%
2021/10/29	18.1	162.85	5	162.10	159.50	13.1	4,642	0.28%
2021/10/28	11	158.95	12	158.38	158.50	-1	4,492	-0.02%
2021/10/27	27	156.78	27	157.57	161.50	0	4,457	0.00%
2021/10/26	1	145.00	1	146.00	149.00	0	4,249	0.00%
2021/10/25	0	0.00	2	142.50	143.00	-2	4,228	-0.05%
2021/10/22	8	138.94	2	138.50	140.00	6	4,315	0.14%
2021/10/21	0	0.00	2	147.00	143.50	-2	4,357	-0.05%
2021/10/15	1	139.00	0	0.00	140.00	1	4,962	0.02%
2021/10/12	1	137.50	1.2	137.26	136.50	-0.2	5,191	0.00%
2021/10/08	1	143.00	0.2	142.50	142.00	0.9	5,281	0.02%
2021/10/06	0.2	136.00	0	0.00	137.50	0.2	5,607	0.00%
2021/10/05	2	136.25	2	134.25	138.50	0	5,874	0.00%
2021/10/04	1	132.00	3	132.33	132.00	-2	6,024	-0.03%
2021/10/01	1	136.00	10	137.00	136.50	-9	6,243	-0.14%
2021/09/28	0	0.00	5	145.50	148.00	-5	6,625	-0.08%
2021/09/24	1	150.50	0	0.00	150.50	1	6,839	0.01%
2021/09/17	4	149.25	3	147.50	150.50	1	7,006	0.01%
2021/09/16	2.8	145.21	0	0.00	144.50	2.8	7,056	0.04%
2021/09/15	1	152.00	1	149.50	150.00	0	7,098	0.00%
2021/09/14	2	159.25	0	0.00	159.50	2	7,042	0.03%
2021/09/13	3	159.17	0	0.00	157.00	3	7,067	0.04%
2021/09/08	0	0.00	3	164.17	164.00	-3	7,095	-0.04%
2021/09/07	2	166.75	0	0.00	165.00	2	7,193	0.03%
2021/09/06	3	176.50	3	171.00	172.00	0	7,207	0.00%
2021/09/03	13	176.46	2	173.50	174.00	11	7,311	0.15%
2021/09/02	0	0.00	2	173.75	175.00	-2	7,603	-0.03%
2021/09/01	6	174.42	6	172.42	175.00	0	7,580	0.00%
2021/08/31	1	165.00	6	167.33	168.50	-5	7,481	-0.07%
2021/08/30	4	169.00	1	168.00	166.00	3	7,499	0.04%
2021/08/27	0	0.00	1	170.50	170.50	-1	7,502	-0.01%
2021/08/26	0	0.00	1	170.50	170.50	-1	7,514	-0.01%
2021/08/25	5	167.40	9	169.44	170.00	-4	7,537	-0.05%
2021/08/24	3	158.17	3	160.00	162.00	0	7,398	0.00%
2021/08/23	4	156.25	4	154.25	155.00	0	7,405	0.00%
2021/08/20	1	142.50	0	0.00	145.00	1	7,416	0.01%
2021/08/19	0	0.00	1	144.50	144.50	-1	7,559	-0.01%
2021/08/18	5	145.50	4	144.63	150.00	1	7,845	0.01%
2021/08/17	1	147.00	2	147.50	145.50	-1	7,965	-0.01%
2021/08/16	1	146.50	0	0.00	147.50	1	7,970	0.01%
2021/08/13	1	145.00	0	0.00	145.00	1	7,943	0.01%
2021/08/11	11	155.23	2	151.75	152.00	9	8,010	0.11%
2021/08/10	2	153.02	1	154.00	154.00	1	8,085	0.01%
2021/08/09	0	0.00	1	159.50	158.50	-1	8,142	-0.01%
2021/08/06	1	162.00	2	163.75	162.50	-1	8,227	-0.01%
2021/08/05	2	162.50	1	163.50	163.50	1	8,291	0.01%
2021/08/04	1	165.00	1	164.00	165.50	0	8,341	0.00%
2021/08/03	2	161.75	0	0.00	162.00	2	8,289	0.02%
2021/08/02	1	162.00	0	0.00	161.50	1	8,306	0.01%
2021/07/29	1	164.00	0	0.00	167.00	1	8,323	0.01%
2021/07/28	1	166.50	3	160.50	165.00	-2	8,391	-0.02%
2021/07/27	6	175.50	2	173.00	169.50	4	8,463	0.05%
2021/07/26	4.1	178.49	3	178.50	177.50	1.1	8,524	0.01%
2021/07/23	3	181.00	3	175.33	176.00	0	8,542	0.00%
2021/07/22	5.1	186.49	2	183.00	183.50	3.1	8,500	0.04%
2021/07/21	9	184.50	9	184.50	187.50	0	8,323	0.00%
2021/07/20	1	175.50	1	177.00	173.50	0	8,132	0.00%
2021/07/19	1	178.50	0.5	179.83	181.00	0.6	8,090	0.01%
2021/07/16	1.1	183.76	0	0.00	178.00	1.1	8,076	0.01%
2021/07/15	2.3	186.99	2	187.25	186.00	0.3	8,031	0.00%
2021/07/14	4.1	185.17	3	183.33	187.00	1.1	7,974	0.01%
2021/07/13	2.1	183.16	5.6	190.41	181.50	-3.5	7,875	-0.04%
2021/07/12	7.6	178.77	11	177.23	187.00	-3.4	7,644	-0.04%
2021/07/09	8	172.44	9	173.50	171.00	-1	7,354	-0.01%
2021/07/08	13	169.54	11	170.23	170.00	2	7,228	0.03%
2021/07/07	9	164.50	17.1	166.44	167.50	-8.1	7,034	-0.12%
2021/07/06	2	162.25	2	162.00	160.50	0	6,822	0.00%
2021/07/05	6	161.75	3	164.00	161.50	3	6,856	0.04%
2021/07/02	0	0.00	6	157.42	160.50	-6	6,846	-0.09%
2021/07/01	1	149.00	0	0.00	150.00	1	6,993	0.01%
2021/06/30	7	158.79	5	159.30	155.50	2	6,981	0.03%
2021/06/29	1	155.53	0	0.00	154.00	1	6,883	0.01%
2021/06/25	1	154.00	0	0.00	155.00	1	6,965	0.01%
2021/06/24	4	155.25	12	156.79	155.50	-8	6,906	-0.12%
2021/06/23	0	0.00	1	152.00	152.00	-1	6,737	-0.01%
2021/06/22	1	149.50	1	153.00	148.50	0	6,674	0.00%
2021/06/21	2	148.50	0	0.00	149.50	2	6,650	0.03%
2021/06/18	4	150.75	3	150.83	149.00	1	6,656	0.02%
2021/06/17	2	147.25	4	150.00	151.00	-2	6,696	-0.03%
2021/06/16	6	152.67	9	153.89	148.50	-3	6,684	-0.04%
2021/06/15	1	149.00	2	150.25	151.00	-1	6,544	-0.02%
2021/06/11	8	148.81	9	149.17	147.00	-1	6,582	-0.02%
2021/06/10	19	151.05	7	150.49	147.00	12	6,566	0.18%
2021/06/09	1	141.00	5	141.30	141.00	-4	6,218	-0.06%
2021/06/08	0	0.00	1	139.00	138.00	-1	6,244	-0.02%
2021/06/07	1	135.50	1	138.00	138.50	0	6,302	0.00%
2021/06/03	1	138.00	1	137.50	137.50	0	6,390	0.00%
2021/06/02	6	137.58	1	137.00	136.00	5	6,376	0.08%
2021/05/28	0	0.00	4	141.50	141.50	-4	6,278	-0.06%
2021/05/27	20	137.88	18.2	138.46	138.00	1.9	6,266	0.03%
2021/05/26	97	138.63	99	138.45	135.50	-2	6,186	-0.03%
2021/05/25	0	0.00	5	132.80	135.00	-5	5,925	-0.08%
2021/05/24	2	122.75	2.2	122.97	123.00	-0.2	5,848	0.00%
2021/05/21	2	121.50	0	0.00	122.00	2	5,878	0.03%
2021/05/20	7	121.71	5	117.00	117.00	2	5,981	0.03%
2021/05/18	17.3	119.91	16	120.78	123.00	1.3	6,011	0.02%
2021/05/17	9	115.61	8	116.81	117.00	1	6,035	0.02%
2021/05/14	9	121.22	5	116.00	116.00	4	6,001	0.07%
2021/05/13	7	116.71	7	118.52	121.50	0	6,052	0.00%
2021/05/12	0	0.00	2	108.75	113.00	-2	6,237	-0.03%
2021/05/10	0	130.50	0	0.00	129.50	0	6,376	0.00%
2021/05/07	2	134.00	2	133.50	134.50	0	6,490	0.00%
2021/05/05	1	133.50	0	0.00	127.00	1	6,646	0.02%
2021/05/04	3	130.33	3	129.83	129.00	0	6,867	0.00%
2021/05/03	4.3	145.68	3	141.67	141.50	1.3	7,454	0.02%
2021/04/29	2	159.50	2	155.50	156.00	0	7,692	0.00%
2021/04/28	7	160.07	5	158.70	158.00	2	7,845	0.03%
2021/04/27	5	157.40	5	157.40	159.00	0	7,982	0.00%
2021/04/26	2	151.50	1	152.00	152.00	1	8,109	0.01%
2021/04/23	2	150.75	2	150.50	152.00	0	8,168	0.00%
2021/04/22	1.1	150.64	2	156.25	148.50	-0.9	8,232	-0.01%
2021/04/21	1	156.00	0	0.00	156.00	1	8,435	0.01%
2021/04/20	2	157.50	4.2	158.93	159.00	-2.2	8,825	-0.02%
2021/04/16	3	155.50	2	153.25	152.50	1	9,471	0.01%
2021/04/15	0.1	155.50	0	0.00	156.00	0.1	9,474	0.00%
2021/04/14	1.1	156.88	1	154.50	155.00	0.1	9,509	0.00%
2021/04/13	6	159.42	2	161.00	158.50	4	9,638	0.04%
2021/04/12	3	168.33	3.1	164.18	163.00	-0.1	9,678	0.00%
2021/04/09	1.1	168.09	19	168.74	164.00	-17.9	9,762	-0.18%
2021/04/08	25.1	169.07	28	169.45	166.50	-2.9	9,878	-0.03%
2021/04/07	8	166.94	22	165.82	165.50	-14	9,876	-0.14%
2021/04/06	4.1	156.05	0	0.00	157.00	4.1	9,798	0.04%
2021/04/01	1.2	156.92	1	154.50	153.00	0.2	10,358	0.00%
2021/03/31	2	154.75	2.2	155.55	156.00	-0.2	10,433	0.00%
2021/03/30	1	148.00	1	147.50	149.00	0	10,451	0.00%
2021/03/29	0	0.00	3	147.50	147.50	-3	10,529	-0.03%
2021/03/25	1.1	140.95	1	142.50	141.00	0.1	10,589	0.00%
2021/03/24	0	0.00	3	144.00	142.50	-3	10,613	-0.03%
2021/03/23	4	141.75	3	142.17	142.50	1	10,681	0.01%
2021/03/22	2.2	141.48	2	141.00	141.00	0.2	10,744	0.00%
2021/03/19	1.1	145.52	1	146.00	144.50	0.1	10,707	0.00%
2021/03/18	1.1	147.50	1	148.50	148.00	0.1	10,725	0.00%
2021/03/17	2.1	147.28	2	149.25	146.00	0.1	10,821	0.00%
2021/03/16	1	145.57	5	146.10	146.50	-4	10,811	-0.04%
2021/03/15	3.1	149.31	0	0.00	147.50	3.1	10,953	0.03%
2021/03/12	1	150.50	5	151.90	152.00	-4	10,983	-0.04%
2021/03/10	1	148.50	1	150.00	148.00	0	11,186	0.00%
2021/03/09	4.1	147.01	8	146.31	149.50	-4	11,559	-0.03%
2021/03/08	3.1	158.92	3	153.00	152.50	0.1	12,197	0.00%
2021/03/04	9	160.50	0.5	160.00	158.00	8.5	12,337	0.07%
2021/03/03	0	0.00	1	157.50	163.00	-1	12,440	-0.01%
2021/03/02	2	163.75	2	161.75	161.00	0	12,817	0.00%
2021/02/26	0.1	161.00	1	162.00	159.50	-0.9	12,899	-0.01%
2021/02/25	14	167.43	6	167.17	166.00	8	12,939	0.06%
2021/02/24	5	168.20	7	169.00	166.50	-2	13,244	-0.02%
2021/02/23	11	168.00	1	167.50	167.50	10	13,435	0.07%
2021/02/22	5	170.10	8	170.81	171.00	-3	13,582	-0.02%
2021/02/19	4	165.75	5.1	167.36	167.00	-1.1	13,916	-0.01%
2021/02/18	1	162.00	5	163.60	164.50	-4	14,899	-0.03%
2021/02/17	4	162.88	4	162.75	164.50	0	15,466	0.00%
2021/02/05	6	157.50	0	0.00	156.00	6	15,559	0.04%
2021/02/04	2	159.00	2	155.75	159.50	0	15,583	0.00%
2021/02/03	12	169.63	8	168.50	163.00	4	15,439	0.03%
2021/02/02	4.5	160.11	15	162.73	168.00	-10.5	15,199	-0.07%
2021/02/01	7.4	155.57	3	153.17	155.50	4.4	15,066	0.03%
2021/01/29	5	159.40	2	165.50	155.00	3	14,987	0.02%
2021/01/28	12	160.67	0	0.00	160.00	12	14,856	0.08%
2021/01/27	6	165.50	18	166.91	166.50	-12	14,893	-0.08%
2021/01/26	11	166.50	12	168.42	163.00	-1	14,728	-0.01%
2021/01/25	56.1	172.24	48	170.91	167.00	8.1	14,401	0.06%
2021/01/22	2	162.75	47	164.17	166.00	-45	13,660	-0.33%
2021/01/21	7.1	151.35	7	151.21	151.00	0.1	13,328	0.00%
2021/01/20	2.1	149.63	1	146.00	146.50	1.1	13,151	0.01%
2021/01/19	3.1	148.23	7	149.57	150.00	-3.9	12,974	-0.03%
2021/01/18	4.1	141.16	1	142.50	142.50	3.1	12,790	0.02%
2021/01/15	6	146.00	4	145.38	142.50	2	12,768	0.02%
2021/01/14	30	150.82	9	148.89	146.00	21	12,692	0.17%
2021/01/13	7.2	148.04	9	146.94	149.00	-1.8	12,473	-0.01%
2021/01/12	8	141.75	8	141.38	140.00	0	12,074	0.00%
2021/01/11	29	141.14	35	141.96	144.50	-6	11,881	-0.05%
2021/01/08	4	133.00	2	133.00	134.00	2	11,457	0.02%
2021/01/07	4	133.75	2	133.50	132.50	2	11,486	0.02%
2021/01/06	10	136.75	3	137.33	133.50	7	11,728	0.06%
2021/01/05	2	137.25	2	138.75	138.50	0	11,645	0.00%
2021/01/04	3	137.50	5.1	136.03	138.50	-2.1	11,776	-0.02%
2020/12/31	4	138.13	7	137.50	135.00	-3	11,690	-0.03%
2020/12/30	2	137.25	0	0.00	137.00	2	11,732	0.02%
2020/12/29	9	136.94	3	136.33	136.50	6	11,841	0.05%
2020/12/28	12	138.00	17.2	137.24	138.00	-5.2	11,835	-0.04%
2020/12/25	2	131.00	9	127.83	131.00	-7	11,339	-0.06%
2020/12/24	2	129.00	2	128.50	127.00	0	11,406	0.00%
2020/12/23	2.1	126.05	1.1	128.00	128.00	1	11,591	0.01%
2020/12/22	0	0.00	1	127.00	122.00	-1	11,699	-0.01%
2020/12/21	1	124.50	2	122.75	126.00	-1	11,830	-0.01%
2020/12/17	4	126.00	7	124.93	125.50	-3	12,014	-0.02%
2020/12/15	3	119.17	1	118.50	119.00	2	12,041	0.02%
2020/12/14	8	121.81	1	121.00	121.00	7	12,254	0.06%
2020/12/11	1	121.50	4	123.25	121.50	-3	12,564	-0.02%
2020/12/10	4	124.88	4	125.00	125.00	0	12,969	0.00%
2020/12/09	30	128.80	8	129.69	128.50	22	13,476	0.16%
2020/12/08	13	123.88	10	123.35	124.50	3	13,588	0.02%
2020/12/07	0	0.00	5	124.80	123.00	-5	13,556	-0.04%
2020/12/04	2	129.00	0	0.00	129.00	2	13,392	0.01%
2020/12/03	18	130.42	14	130.96	128.00	4	13,218	0.03%
2020/12/02	15	129.67	18	129.19	131.00	-3	12,834	-0.02%
2020/12/01	4	122.50	1	119.50	123.50	3	12,089	0.02%
2020/11/30	2	123.50	0	0.00	121.50	2	12,080	0.02%
2020/11/27	4	123.50	2	122.75	122.00	2	11,996	0.02%
2020/11/26	16	123.59	16	124.72	124.50	0	11,870	0.00%
2020/11/25	0	0.00	3	117.33	117.00	-3	11,431	-0.03%
2020/11/24	5	122.10	1	120.00	120.50	4	11,304	0.04%
2020/11/23	6	124.50	2	124.25	122.00	4	11,216	0.04%
2020/11/20	4	123.75	10	124.05	126.00	-6	10,951	-0.05%
2020/11/19	4	122.00	2	122.25	121.00	2	10,676	0.02%
2020/11/18	10	120.95	10	120.40	121.50	0	10,487	0.00%
2020/11/17	30	122.88	29	121.78	118.50	1	10,075	0.01%
2020/11/16	10.1	117.25	32.2	118.78	119.00	-22.1	9,131	-0.24%
2020/11/13	6	105.42	18	106.47	108.50	-12	8,563	-0.14%
2020/11/12	1	105.00	10	104.40	104.50	-9	8,433	-0.11%
2020/11/11	1	102.50	1	102.50	102.50	0	8,359	0.00%
2020/11/10	6	101.75	0	0.00	100.50	6	8,369	0.07%
2020/11/09	2	103.75	4	104.00	104.00	-2	8,364	-0.02%
2020/11/06	11	103.77	2	103.25	103.00	9	8,358	0.11%
2020/11/05	0	0.00	3	102.83	103.00	-3	8,347	-0.04%
2020/11/04	6	103.83	4	103.25	102.50	2	8,368	0.02%
2020/11/03	3	100.50	12	100.58	100.50	-9	8,487	-0.11%
2020/10/30	17	98.82	0	0.00	98.50	17	8,509	0.20%
2020/10/29	27	99.75	10	100.32	100.50	17	8,513	0.20%
2020/10/28	1	102.00	0	0.00	102.00	1	8,516	0.01%
2020/10/27	1	102.50	4	102.25	104.50	-3	8,513	-0.04%
2020/10/26	3	102.00	0	0.00	102.00	3	8,498	0.04%
2020/10/23	1	103.50	5	103.50	104.00	-4	8,564	-0.05%
2020/10/22	2	101.50	2	102.00	101.00	0	8,547	0.00%
2020/10/21	2	103.50	0	0.00	102.50	2	8,582	0.02%
2020/10/20	0	0.00	2	103.25	102.50	-2	8,585	-0.02%
2020/10/19	6	102.17	1	102.50	103.00	5	8,628	0.06%
2020/10/16	5	101.70	4	104.63	101.00	1	8,639	0.01%
2020/10/15	2	104.50	3	103.83	103.50	-1	8,629	-0.01%
2020/10/14	5.1	107.06	10	109.00	105.00	-4.9	8,754	-0.06%
2020/10/13	12	105.50	4	105.50	106.00	8	8,527	0.09%
2020/10/12	3	104.50	12	105.88	106.00	-9	8,498	-0.11%
2020/10/08	2	101.75	4	101.88	101.00	-2	8,424	-0.02%
2020/10/07	14	104.96	10	105.30	102.50	4	8,470	0.05%
2020/10/06	6	104.25	10	104.65	104.50	-4	8,478	-0.05%
2020/10/05	1	103.50	7	102.36	103.50	-6	8,798	-0.07%
2020/09/30	11	101.05	8	100.50	101.50	3	9,160	0.03%
2020/09/29	3	99.50	0	0.00	101.00	3	9,258	0.03%
2020/09/28	0	0.00	9	101.02	102.00	-9	9,259	-0.10%
2020/09/25	12	98.40	10	97.42	94.60	2	9,281	0.02%
2020/09/24	30	97.81	9	98.27	97.10	21	9,450	0.22%
2020/09/23	16	100.26	28	100.35	102.00	-12	9,534	-0.13%
2020/09/22	2	96.70	1	96.10	98.00	1	9,348	0.01%
2020/09/21	1	97.40	3	98.80	97.40	-2	9,295	-0.02%
2020/09/18	5	98.74	5	99.70	98.60	0	9,229	0.00%
2020/09/17	4	101.00	10	101.84	100.00	-6	9,114	-0.07%
2020/09/16	8	101.50	10	101.08	100.00	-2	8,922	-0.02%
2020/09/15	31	100.14	52	99.55	102.00	-21	8,637	-0.24%
2020/09/14	55	99.55	190	99.22	96.70	-135	8,137	-1.66%	大賣/鉅額交易
2020/09/11	26	92.58	42	93.43	95.30	-16	7,562	-0.21%
2020/09/09	0	0.00	2	88.80	89.00	-2	7,201	-0.03%
2020/09/08	1	87.70	0	0.00	88.20	1	7,241	0.01%
2020/09/04	0	0.00	2	85.90	87.40	-2	7,363	-0.03%
2020/09/03	2	89.25	0	0.00	88.00	2	7,371	0.03%
2020/09/02	1	86.50	1	85.90	87.30	0	7,348	0.00%
2020/09/01	1	85.20	1	84.70	85.10	0	7,370	0.00%
2020/08/31	1	86.50	0	0.00	86.30	1	7,492	0.01%
2020/08/27	0	88.40	1	89.10	88.10	-1	7,968	-0.01%
2020/08/26	4	88.48	6	89.42	89.50	-2	8,010	-0.02%
2020/08/21	1	82.70	0	0.00	84.50	1	8,076	0.01%
2020/08/20	3	81.10	0	0.00	81.50	3	8,083	0.04%
2020/08/19	2	86.20	0	0.00	86.20	2	8,041	0.02%
2020/08/18	1	88.80	2	89.85	88.80	-1	8,071	-0.01%
2020/08/17	61	91.83	0	0.00	91.70	61	8,058	0.76%
2020/08/14	1	92.30	2	92.15	92.60	-1	8,104	-0.01%
2020/08/13	37	92.44	35	91.80	91.60	2	8,157	0.02%
2020/08/12	21	93.56	20	93.40	93.10	1	8,303	0.01%
2020/08/11	5	94.82	1	96.70	94.60	4	8,348	0.05%
2020/08/10	1	96.10	5	96.10	96.10	-4	8,378	-0.05%
2020/08/07	4	99.60	19	98.81	98.50	-15	8,401	-0.18%
2020/08/05	1	97.40	0	0.00	97.50	1	8,329	0.01%
2020/08/04	0	0.00	1	96.70	96.60	-1	8,709	-0.01%
2020/08/03	1	96.60	0	0.00	96.10	1	9,128	0.01%
2020/07/31	0	0.00	11	94.67	97.20	-11	9,216	-0.12%
2020/07/30	1	94.00	1	94.40	94.50	0	9,312	0.00%
2020/07/29	11	92.82	5	93.40	93.80	6	9,369	0.06%
2020/07/28	8	93.05	15	94.38	91.90	-7	9,396	-0.07%
2020/07/27	2	95.90	0	0.00	95.90	2	9,428	0.02%
2020/07/24	13	98.48	3	98.53	96.10	10	9,679	0.10%
2020/07/23	1	99.60	4	98.95	98.60	-3	9,680	-0.03%
2020/07/22	1	99.40	2	99.20	99.10	-1	9,783	-0.01%
2020/07/21	1	96.90	25	97.18	97.70	-24	9,763	-0.25%
2020/07/20	7	95.60	0	0.00	95.40	7	9,771	0.07%
2020/07/17	13	98.19	32	99.40	97.20	-19	9,794	-0.19%
2020/07/16	1	96.30	2	96.95	96.30	-1	9,711	-0.01%
2020/07/15	42	96.83	16	98.84	96.00	26	9,738	0.27%
2020/07/14	105	98.03	5	98.40	97.70	100	9,932	1.01%	大買/
2020/07/13	1	102.00	0	0.00	102.00	1	9,837	0.01%
2020/07/10	22	102.27	4.3	101.82	101.00	17.7	9,772	0.18%
2020/07/09	38	108.70	24	109.65	107.00	14	9,605	0.15%
2020/07/08	13	104.58	25	105.64	110.50	-12	9,125	-0.13%
2020/07/07	3	100.47	3	101.33	101.00	0	8,593	0.00%
2020/07/06	1	100.50	1	100.50	101.00	0	8,494	0.00%
2020/07/03	25	100.14	17	99.36	98.20	8	8,424	0.09%
2020/07/02	9	98.64	21	98.46	99.10	-12	8,282	-0.14%
2020/07/01	16	96.08	18	95.55	95.60	-2	7,965	-0.03%
2020/06/30	0	0.00	2	90.40	90.50	-2	7,750	-0.03%
2020/06/29	2	90.40	0	0.00	90.60	2	7,847	0.03%
2020/06/24	3	92.00	4	92.83	91.90	-1	7,896	-0.01%
2020/06/23	5	93.12	0	0.00	92.20	5	8,098	0.06%
2020/06/22	2	95.20	1	94.30	93.40	1	8,226	0.01%
2020/06/19	4	94.43	9	94.06	93.40	-5	8,300	-0.06%
2020/06/18	1	92.90	0	0.00	93.10	1	8,361	0.01%
2020/06/17	2	92.20	1	93.90	93.00	1	8,467	0.01%
2020/06/16	1	93.00	17	92.69	93.30	-16	8,585	-0.19%
2020/06/15	2	90.00	0	0.00	89.90	2	8,755	0.02%
2020/06/12	1	91.00	1	89.30	91.40	0	8,897	0.00%
2020/06/11	7	93.13	9	94.91	90.10	-2	9,037	-0.02%
2020/06/10	3	95.07	2	94.70	94.50	1	9,128	0.01%
2020/06/09	13	93.10	14	93.82	93.70	-1	9,272	-0.01%
2020/06/08	6	93.47	3	94.93	93.00	3	9,412	0.03%
2020/06/05	2	93.90	0	0.00	94.00	2	9,435	0.02%
2020/06/04	8	93.91	6	94.62	93.50	2	9,492	0.02%
2020/06/03	21	95.35	21	95.96	93.70	0	9,494	0.00%
2020/06/02	2	92.55	3	92.83	91.10	-1	9,284	-0.01%
2020/06/01	0	0.00	8	91.39	91.90	-8	9,379	-0.09%
2020/05/29	0	0.00	12	90.48	90.80	-12	9,702	-0.12%
2020/05/28	1	88.10	76	88.13	87.80	-75	9,720	-0.77%
2020/05/27	3	90.07	2	89.05	88.80	1	9,788	0.01%
2020/05/26	3	88.53	3	89.43	88.50	0	9,806	0.00%
2020/05/25	2	87.75	8	86.74	88.80	-6	9,789	-0.06%
2020/05/22	6	86.03	5	86.50	85.90	1	9,781	0.01%
2020/05/21	4	87.38	2	87.40	88.80	2	9,752	0.02%
2020/05/20	4	86.10	1	86.20	85.30	3	9,695	0.03%
2020/05/19	77	86.19	5	86.58	86.70	72	9,667	0.74%
2020/05/18	14	86.22	10	85.99	85.80	4	9,616	0.04%
2020/05/15	9	91.23	5	93.46	91.10	4	9,483	0.04%
2020/05/14	2	93.20	2	94.25	92.30	0	9,493	0.00%
2020/05/13	2	94.25	4	94.23	95.30	-2	9,489	-0.02%
2020/05/12	12	94.68	4	94.60	93.40	8	9,548	0.08%
2020/05/11	11	98.72	9	98.74	97.50	2	9,540	0.02%
2020/05/08	13	94.85	19.1	95.12	96.10	-6.1	9,189	-0.07%
2020/05/07	10	91.21	6	91.27	91.40	4	8,821	0.05%
2020/05/06	6	90.65	12	90.38	89.00	-6	8,781	-0.07%
2020/05/05	2	87.85	2	89.25	88.50	0	8,759	0.00%
2020/05/04	1	88.10	2	89.05	88.50	-1	9,065	-0.01%
2020/04/30	8	91.46	3	91.37	90.60	5	9,148	0.05%
2020/04/29	6	92.90	22	92.96	91.50	-16	9,139	-0.18%
2020/04/28	1	89.10	16	89.28	89.80	-15	8,958	-0.17%
2020/04/27	2	90.00	13	89.28	88.70	-11	9,014	-0.12%
2020/04/24	21	88.08	3	87.40	87.60	18	8,918	0.20%
2020/04/23	3	87.60	1	88.60	87.00	2	8,920	0.02%
2020/04/22	6	86.05	1	86.00	87.50	5	8,959	0.06%
2020/04/21	6	86.87	1	88.50	86.10	5	8,978	0.06%
2020/04/20	2	87.15	11	87.44	87.90	-9	9,018	-0.10%
2020/04/17	7	90.69	6	91.00	88.10	1	8,971	0.01%
2020/04/16	4	87.58	2	87.55	87.80	2	8,827	0.02%
2020/04/15	4	87.85	1	87.80	87.80	3	8,853	0.03%
2020/04/14	3.9	87.13	5.1	86.92	88.00	-1.2	9,047	-0.01%
2020/04/13	2	84.50	1	84.10	85.30	1	9,083	0.01%
2020/04/10	4	87.13	3	87.23	86.20	1	9,123	0.01%
2020/04/09	13	87.83	7	88.24	86.50	6	9,195	0.07%
2020/04/08	16	89.99	7	90.50	89.60	9	9,340	0.10%
2020/04/07	5.3	85.82	9	87.47	87.30	-3.7	9,232	-0.04%
2020/04/06	2	80.55	7	80.79	81.20	-5	9,085	-0.06%
2020/04/01	1	78.80	6	78.43	79.50	-5	9,076	-0.06%
2020/03/31	7	78.64	2	78.20	77.90	5	9,050	0.06%
2020/03/30	2	76.90	2	77.05	78.40	0	9,000	0.00%
2020/03/27	10	76.69	7	77.70	75.70	3	8,991	0.03%
2020/03/26	5	74.22	4	74.35	75.70	1	8,840	0.01%
2020/03/25	5	75.14	6	75.60	75.70	-1	8,754	-0.01%
2020/03/24	2	68.75	5	69.20	69.80	-3	8,674	-0.03%
2020/03/23	3	61.57	6	61.67	63.80	-3	8,641	-0.03%
2020/03/20	10	62.23	5	62.40	63.30	5	8,804	0.06%
2020/03/19	19	60.14	16	60.83	57.60	3	8,700	0.03%
2020/03/18	5	68.28	11	71.13	64.00	-6	8,591	-0.07%
2020/03/17	26	75.21	7	73.21	70.50	19	8,513	0.22%
2020/03/16	12	77.52	29	80.71	75.60	-17	8,509	-0.20%
2020/03/13	23	80.33	9	82.73	83.50	14	8,405	0.17%
2020/03/12	3	87.67	8	86.83	87.70	-5	8,233	-0.06%
2020/03/11	4	94.50	9	93.77	92.40	-5	8,168	-0.06%
2020/03/10	9	93.13	10	91.99	95.90	-1	8,272	-0.01%
2020/03/09	7	93.76	10	95.26	92.40	-3	8,457	-0.04%
2020/03/06	10	100.12	2.1	99.99	98.60	7.9	8,419	0.09%
2020/03/05	6	99.57	12	99.85	99.60	-6	8,434	-0.07%
2020/03/04	14	98.60	16	98.96	96.80	-2	8,409	-0.02%
2020/03/03	3	96.43	10	96.49	95.70	-7	8,435	-0.08%
2020/03/02	6	91.93	5	92.40	94.40	1	8,804	0.01%
2020/02/27	17	95.58	1	90.70	90.00	16	9,012	0.18%
2020/02/26	1	96.30	2	97.05	96.00	-1	8,934	-0.01%
2020/02/25	5	94.60	2	96.20	97.80	3	8,892	0.03%
2020/02/24	10	95.95	2	95.40	95.00	8	8,833	0.09%
2020/02/21	0	0.00	1	97.10	97.80	-1	8,794	-0.01%
2020/02/20	4	98.20	0	0.00	97.60	4	8,782	0.05%
2020/02/19	0	0.00	1	97.70	97.70	-1	8,733	-0.01%
2020/02/18	3	97.03	15	97.20	96.50	-12	8,702	-0.14%
2020/02/17	2	97.85	1	97.20	97.20	1	8,639	0.01%
2020/02/14	2	99.60	5	100.12	99.90	-3	8,553	-0.04%
2020/02/13	5	102.30	14	102.96	100.00	-9	8,543	-0.11%
2020/02/12	10	102.10	10	101.90	101.00	0	8,589	0.00%
2020/02/11	8	98.90	5	99.50	99.70	3	8,629	0.03%
2020/02/10	4	95.05	3	97.13	95.40	1	8,773	0.01%
2020/02/07	4	97.75	0	0.00	97.00	4	9,047	0.04%
2020/02/06	3	98.63	13	99.33	100.50	-10	9,113	-0.11%
2020/02/05	8	99.46	6.1	99.60	97.80	1.9	9,034	0.02%
2020/02/04	15	95.67	9	96.14	96.40	6	8,705	0.07%
2020/02/03	2	87.15	7	91.60	94.90	-5	8,610	-0.06%
2020/01/31	5	89.38	3	89.27	91.20	2	8,511	0.02%
2020/01/30	5	88.50	2	89.40	87.30	3	8,531	0.04%
2020/01/20	0	0.00	2	96.20	96.90	-2	8,456	-0.02%
2020/01/17	2	94.70	1	95.10	94.50	1	8,431	0.01%
2020/01/16	2	94.55	3	94.13	95.30	-1	8,427	-0.01%
2020/01/15	5	96.38	17	96.35	95.80	-12	8,401	-0.14%
2020/01/14	22	94.55	19	94.37	95.20	3	8,835	0.03%
2020/01/13	1	90.10	2	90.65	90.70	-1	9,053	-0.01%
2020/01/10	12	89.68	22	88.85	89.30	-10	9,268	-0.11%
2020/01/09	11	91.36	11	91.95	91.80	0	9,510	0.00%
2020/01/08	37.1	93.43	21	92.32	90.20	16.1	10,031	0.16%
2020/01/07	24	99.07	17	100.98	97.60	7	10,026	0.07%
2020/01/06	42	100.31	15	101.00	100.00	27	10,400	0.26%
2020/01/03	36	102.39	14	101.54	101.50	22	10,881	0.20%
2020/01/02	5	102.12	42	103.69	105.00	-37	11,064	-0.33%
2019/12/31	2	99.30	0	0.00	99.50	2	10,948	0.02%
2019/12/30	9	99.90	10	99.70	99.00	-1	11,076	-0.01%
2019/12/27	21	101.38	22	101.89	101.50	-1	11,597	-0.01%
2019/12/26	35	100.03	59	100.77	100.00	-24	11,658	-0.21%
2019/12/25	23	99.83	11	100.73	100.00	12	11,688	0.10%
2019/12/24	2	99.20	1	100.00	98.30	1	11,747	0.01%
2019/12/23	10	100.98	2	103.75	99.90	8	11,804	0.07%
2019/12/20	18	103.64	1	103.50	103.50	17	11,897	0.14%
2019/12/19	1	104.50	0	0.00	105.50	1	12,162	0.01%
2019/12/18	5	106.90	0	0.00	106.00	5	12,220	0.04%
2019/12/17	4	109.88	19	109.37	109.50	-15	12,325	-0.12%
2019/12/16	10	104.50	0	0.00	104.50	10	12,218	0.08%
2019/12/13	12	105.33	12	106.79	104.50	0	12,755	0.00%
2019/12/12	3	105.00	3	104.50	104.50	0	13,105	0.00%
2019/12/11	23	104.76	14	105.14	104.00	9	13,238	0.07%
2019/12/10	6	101.83	2	103.00	102.00	4	13,436	0.03%
2019/12/09	1	104.50	2	104.75	103.50	-1	13,574	-0.01%
2019/12/06	0	0.00	2	105.50	105.50	-2	13,831	-0.01%
2019/12/05	9	105.44	3	105.17	104.00	6	14,405	0.04%
2019/12/04	21	109.17	14	111.25	107.50	7	14,663	0.05%
2019/12/03	4	103.88	8	106.81	108.50	-4	14,865	-0.03%
2019/12/02	15	108.23	3	111.00	106.00	12	15,401	0.08%
2019/11/29	20	112.20	4	112.88	111.50	16	15,404	0.10%
2019/11/28	5	115.00	4	115.25	112.00	1	15,298	0.01%
2019/11/27	5	110.00	7	110.64	111.00	-2	14,921	-0.01%
2019/11/26	3	105.83	7	107.14	108.50	-4	14,529	-0.03%
2019/11/25	1	98.20	1	98.90	98.90	0	14,310	0.00%
2019/11/22	1	95.00	2	96.05	97.40	-1	14,415	-0.01%
2019/11/21	0	0.00	1	92.00	94.20	-1	14,551	-0.01%
2019/11/19	2	99.10	0	0.00	97.50	2	14,688	0.01%
2019/11/12	1	97.00	0	0.00	98.10	1	15,137	0.01%
2019/11/11	7	105.00	2	105.75	103.00	5	15,473	0.03%
2019/11/08	9	109.22	11	109.41	108.50	-2	15,364	-0.01%
2019/11/07	5	112.60	5	113.00	109.50	0	15,210	0.00%
2019/11/06	10	117.80	3	118.17	115.00	7	15,132	0.05%
2019/11/05	3	122.33	8	118.50	124.00	-5	14,872	-0.03%
2019/11/04	3	115.00	2	114.25	115.00	1	14,941	0.01%
2019/11/01	3	111.33	2	112.75	114.50	1	15,078	0.01%
2019/10/31	0	0.00	3	113.00	108.50	-3	15,118	-0.02%
2019/10/30	5	111.00	2	112.00	112.00	3	15,199	0.02%
2019/10/29	11	115.14	7	114.43	109.50	4	15,252	0.03%
2019/10/28	3	116.50	1	118.00	116.50	2	15,252	0.01%
2019/10/25	1	115.50	1	116.50	113.50	0	15,235	0.00%
2019/10/24	3	115.33	10	114.70	115.50	-7	15,301	-0.05%
2019/10/23	1	118.50	1	115.00	115.00	0	15,372	0.00%
2019/10/22	10	119.15	10	119.85	119.00	0	15,430	0.00%
2019/10/21	8	110.19	13	111.27	113.00	-5	15,094	-0.03%
2019/10/18	8	109.75	8	109.56	108.00	0	15,045	0.00%
2019/10/17	10	103.45	10	105.05	110.00	0	15,039	0.00%
2019/10/16	19	106.32	27	104.04	100.50	-8	14,737	-0.05%
2019/10/15	8	106.06	5	106.10	106.00	3	14,272	0.02%
2019/10/14	17	108.41	14	107.75	107.50	3	14,100	0.02%
2019/10/09	6	94.78	18	97.51	100.50	-12	13,740	-0.09%
2019/10/08	4	90.33	5	91.14	91.40	-1	13,266	-0.01%
2019/10/07	15	88.86	13	88.97	88.70	2	13,351	0.01%
2019/10/04	6	88.22	3	87.97	87.60	3	13,312	0.02%
2019/10/03	16	89.24	29	89.15	88.30	-13	13,326	-0.10%
2019/10/02	12	85.33	5	85.70	85.80	7	12,862	0.05%
2019/10/01	2	83.90	3	84.10	84.70	-1	12,819	-0.01%
2019/09/27	2	82.25	1	83.00	83.90	1	12,934	0.01%
2019/09/26	5	84.12	5	84.48	84.40	0	12,980	0.00%
2019/09/25	4	83.73	9	83.51	83.90	-5	12,975	-0.04%
2019/09/24	3	83.53	3	85.17	82.60	0	13,061	0.00%
2019/09/23	2	87.95	1	87.80	87.50	1	12,912	0.01%
2019/09/20	1	86.90	1.1	86.67	87.30	-0.1	13,227	0.00%
2019/09/19	14	86.90	4	86.45	86.60	10	13,442	0.07%
2019/09/18	22	86.42	34	86.40	86.00	-12	13,397	-0.09%
2019/09/17	12	86.61	8	86.15	85.40	4	12,890	0.03%
2019/09/16	13	82.80	9	83.11	84.00	4	12,510	0.03%
2019/09/12	13	82.91	8	82.99	82.00	5	12,372	0.04%
2019/09/11	11	81.44	8	80.88	80.50	3	12,101	0.02%
2019/09/10	7	80.51	3	80.67	81.20	4	11,925	0.03%
2019/09/09	17	81.44	41	81.80	83.00	-24	11,628	-0.21%
2019/09/06	11	78.99	18	78.90	78.00	-7	10,977	-0.06%
2019/09/05	21	77.14	25	76.76	76.20	-4	10,564	-0.04%
2019/09/04	51	73.26	65	74.40	77.10	-14	10,169	-0.14%
2019/09/03	4	71.10	9	70.78	70.10	-5	9,589	-0.05%
2019/09/02	1	67.10	11	68.04	68.70	-10	9,455	-0.11%
2019/08/30	3	67.23	2	67.60	67.00	1	9,453	0.01%
2019/08/29	0	0.00	2	67.25	67.50	-2	9,601	-0.02%
2019/08/28	3	66.30	1	65.50	65.90	2	9,688	0.02%
2019/08/27	1	65.50	0	0.00	66.00	1	9,756	0.01%
2019/08/26	6	66.18	1	66.50	66.00	5	9,649	0.05%
2019/08/23	13	69.98	7	70.91	69.50	6	9,512	0.06%
2019/08/22	4	71.90	2	71.20	71.50	2	9,384	0.02%
2019/08/20	3	72.23	2	72.85	70.50	1	9,302	0.01%
2019/08/19	1	71.00	0	0.00	70.80	1	9,206	0.01%
2019/08/16	8	70.85	6	71.33	70.10	2	9,176	0.02%
2019/08/15	6	71.68	4	72.63	71.20	2	9,143	0.02%
2019/08/14	15	75.05	21	75.38	74.20	-6	9,003	-0.07%
2019/08/13	6	72.30	6	71.50	71.30	0	8,675	0.00%
2019/08/12	3	71.20	0	0.00	71.10	3	8,647	0.03%
2019/08/08	11.1	71.52	5	72.12	71.40	6.1	8,592	0.07%
2019/08/07	9	69.74	8	69.36	69.90	1	8,444	0.01%
2019/08/06	8	66.08	6	67.97	69.20	2	8,398	0.02%
2019/08/05	5	69.06	4	70.43	66.80	1	8,224	0.01%
2019/08/02	1	71.60	2	71.35	72.70	-1	8,045	-0.01%
2019/08/01	3	72.30	1	72.50	73.50	2	7,985	0.03%
2019/07/31	1	70.90	1	71.80	71.00	0	7,850	0.00%
2019/07/30	5	71.26	2	70.80	71.70	3	7,746	0.04%
2019/07/29	3	73.60	5	73.64	73.80	-2	7,627	-0.03%
2019/07/25	4	73.20	5	73.42	74.60	-1	7,550	-0.01%
2019/07/24	4	73.15	4	73.88	72.80	0	7,436	0.00%
2019/07/23	19	73.74	12	74.18	72.80	7	7,315	0.10%
2019/07/22	12	74.26	13	74.05	74.00	-1	7,166	-0.01%
2019/07/19	3	71.43	8	71.48	72.40	-5	6,836	-0.07%
2019/07/18	3	68.90	2	68.45	68.90	1	6,579	0.02%
2019/07/17	3	70.03	2	69.55	69.00	1	6,507	0.02%
2019/07/16	3	68.97	2	69.60	68.50	1	6,374	0.02%
2019/07/15	7	70.80	4	71.73	69.80	3	6,340	0.05%
2019/07/12	14	71.57	15	71.83	72.00	-1	6,566	-0.02%
2019/07/11	12	71.65	10	71.43	72.50	2	6,451	0.03%
2019/07/10	2	67.65	3	67.80	68.40	-1	6,067	-0.02%
2019/07/09	4	67.58	5	67.38	67.50	-1	5,994	-0.02%
2019/07/08	5	66.14	5	66.34	66.40	0	5,837	0.00%
2019/07/05	1	65.10	0	0.00	65.10	1	5,746	0.02%
2019/07/04	5	65.52	1	64.30	64.00	4	5,678	0.07%
2019/07/03	5	66.48	9	66.29	65.00	-4	5,522	-0.07%
2019/07/02	4	64.85	6	65.32	66.00	-2	5,438	-0.04%
2019/07/01	17	66.34	15	65.67	65.60	2	5,352	0.04%
2019/06/28	10	64.41	9	64.30	64.50	1	5,160	0.02%
2019/06/27	17	63.26	18	63.63	65.00	-1	5,060	-0.02%
2019/06/26	24	60.13	30	60.29	60.20	-6	4,783	-0.13%
2019/06/25	4	56.98	10	57.19	57.10	-6	4,876	-0.12%
2019/06/24	2	57.75	2	57.45	57.40	0	5,093	0.00%
2019/06/21	1	57.90	2	58.05	56.10	-1	5,048	-0.02%
2019/06/20	3	56.17	16	56.01	56.60	-13	4,983	-0.26%
2019/06/19	0	0.00	4	54.78	55.10	-4	5,046	-0.08%
2019/06/14	0	0.00	1	52.00	52.00	-1	5,048	-0.02%
2019/06/13	0	0.00	5	52.72	53.00	-5	5,187	-0.10%
2019/06/11	0	0.00	1	52.10	52.10	-1	5,405	-0.02%
2019/06/10	4	51.18	4	51.93	51.50	0	5,338	0.00%
2019/06/06	3	50.13	9	50.06	50.80	-6	5,275	-0.11%
2019/06/05	8	50.49	5	50.90	49.95	3	5,209	0.06%
2019/06/04	12	48.45	8	48.66	48.55	4	5,016	0.08%
2019/06/03	7	45.24	10	46.70	48.15	-3	4,902	-0.06%
2019/05/31	1	44.20	8	43.29	43.80	-7	4,754	-0.15%
2019/05/30	5	42.20	0	0.00	42.50	5	4,751	0.11%
2019/05/23	0	0.00	1	40.80	41.25	-1	4,893	-0.02%
2019/05/22	1	43.30	0	0.00	41.80	1	4,936	0.02%
2019/05/21	5	40.74	5	41.06	42.20	0	5,003	0.00%
2019/05/20	3	41.83	6	41.27	41.40	-3	5,012	-0.06%
2019/05/17	22	44.01	1	43.25	43.80	21	5,016	0.42%
2019/05/16	2	46.40	24	45.40	45.25	-22	5,312	-0.41%
2019/05/14	6	46.94	0	0.00	46.70	6	5,442	0.11%
2019/05/13	5	48.47	1	47.95	47.80	4	5,543	0.07%
2019/05/10	1	50.40	6	51.23	51.00	-5	5,558	-0.09%
2019/05/09	0	0.00	4	51.43	50.40	-4	5,544	-0.07%
2019/05/08	7	50.36	0	0.00	50.70	7	5,517	0.13%
2019/05/07	1	51.00	0	0.00	51.20	1	5,530	0.02%
2019/05/06	0	0.00	1	51.20	50.70	-1	5,630	-0.02%
2019/05/02	0	0.00	4	52.40	53.00	-4	5,637	-0.07%
2019/04/29	4	50.38	3	50.60	50.00	1	5,725	0.02%
2019/04/26	1	51.10	0	0.00	51.70	1	5,741	0.02%
2019/04/25	2	52.50	0	0.00	52.50	2	5,731	0.03%
2019/04/23	1	54.80	6	53.63	53.50	-5	5,780	-0.09%
2019/04/19	10	53.83	3	53.87	54.00	7	5,830	0.12%
2019/04/18	18	54.91	26	55.37	53.70	-8	5,847	-0.14%
2019/04/17	1	52.80	1	52.80	52.70	0	5,583	0.00%
2019/04/16	1	52.80	9	52.64	52.70	-8	5,734	-0.14%
2019/04/15	2	52.60	2	52.65	53.00	0	5,824	0.00%
2019/04/12	1	51.80	2	52.35	52.00	-1	5,956	-0.02%
2019/04/11	5	53.02	2	53.20	53.10	3	6,111	0.05%
2019/04/10	5	54.08	0	0.00	54.00	5	6,532	0.08%
2019/04/09	3	54.67	5	54.38	54.00	-2	7,067	-0.03%
2019/04/08	3	54.60	14	54.79	54.30	-11	7,208	-0.15%
2019/04/03	1	53.40	3	53.13	53.30	-2	7,461	-0.03%
2019/04/02	14	54.48	22	54.58	54.30	-8	7,776	-0.10%
2019/04/01	22	54.89	44	54.30	54.00	-22	7,759	-0.28%
2019/03/29	31	55.08	13	55.02	54.00	18	7,666	0.23%
2019/03/28	16	55.27	21	55.13	52.80	-5	7,511	-0.07%
2019/03/27	19	51.82	24	52.75	53.90	-5	7,012	-0.07%
2019/03/26	5	49.20	18	48.99	49.00	-13	6,655	-0.20%
2019/03/25	0	0.00	8	48.82	48.45	-8	6,643	-0.12%
2019/03/22	5	49.93	12	50.06	49.90	-7	6,623	-0.11%
2019/03/21	4	49.00	3	48.85	48.85	1	6,491	0.02%
2019/03/20	4	49.08	2	49.03	48.80	2	6,638	0.03%
2019/03/19	1	49.00	9	48.74	49.05	-8	6,655	-0.12%
2019/03/18	19	49.08	24	48.83	48.70	-5	6,553	-0.08%
2019/03/15	10	48.60	12	49.05	47.50	-2	6,382	-0.03%
2019/03/14	0	0.00	2	46.55	46.25	-2	6,063	-0.03%
2019/03/13	3	46.07	2	46.10	46.10	1	6,087	0.02%
2019/03/12	1	46.20	0	0.00	46.00	1	6,160	0.02%
2019/03/08	1	44.95	2	44.90	45.20	-1	6,283	-0.02%
2019/03/07	1	45.70	0	0.00	45.40	1	6,448	0.02%
2019/03/06	2	47.20	2	46.93	46.80	0	6,502	0.00%
2019/03/05	1	47.05	0	0.00	47.50	1	6,528	0.02%
2019/03/04	0	0.00	1	47.80	47.80	-1	6,592	-0.02%
2019/02/27	2	46.90	0	0.00	46.90	2	6,590	0.03%
2019/02/25	0	0.00	2	48.05	47.80	-2	6,610	-0.03%
2019/02/22	3	47.83	6	47.88	47.55	-3	6,555	-0.05%
2019/02/21	2	47.50	8	48.20	48.45	-6	6,544	-0.09%
2019/02/20	27	48.66	20	49.09	47.95	7	6,498	0.11%
2019/02/19	11	48.08	12	48.24	48.00	-1	6,403	-0.02%
2019/02/18	9	47.77	3	47.22	47.60	6	6,414	0.09%
2019/02/15	19	48.75	9	48.42	47.55	10	6,359	0.16%
2019/02/14	5	46.24	6	46.69	46.75	-1	6,030	-0.02%
2019/02/13	12	46.38	17	46.11	46.10	-5	5,949	-0.08%
2019/02/12	8	44.96	11	45.60	46.20	-3	5,884	-0.05%
2019/02/11	4	44.10	20	44.18	44.55	-16	5,769	-0.28%
2019/01/30	0	0.00	4	43.08	43.00	-4	5,735	-0.07%
2019/01/29	4	43.39	3	43.25	43.15	1	5,798	0.02%
2019/01/28	3	44.25	10	44.23	44.10	-7	5,802	-0.12%
2019/01/25	14	44.38	5	44.48	44.15	9	5,810	0.15%
2019/01/24	5	43.44	4	43.75	43.40	1	5,742	0.02%
2019/01/23	3	43.20	4	43.14	43.30	-1	5,746	-0.02%
2019/01/22	4	42.75	2	43.13	42.50	2	5,729	0.03%
2019/01/21	17	42.79	11	43.35	42.90	6	5,709	0.11%
2019/01/18	3	42.65	2	42.80	42.95	1	5,604	0.02%
2019/01/17	10	43.61	0	0.00	43.05	10	5,601	0.18%
2019/01/16	1	44.40	1	45.05	44.40	0	5,581	0.00%
2019/01/15	2	45.00	4	44.95	44.95	-2	5,569	-0.04%
2019/01/14	16	45.18	3	45.27	44.70	13	5,556	0.23%
2019/01/11	4	45.75	5	45.25	45.25	-1	5,558	-0.02%
2019/01/10	2	46.15	3	45.53	45.50	-1	5,491	-0.02%
2019/01/09	8	45.93	2	45.10	45.10	6	5,407	0.11%
2019/01/08	6	45.68	27	45.94	45.70	-21	5,307	-0.40%
2019/01/07	20	45.82	8	45.60	44.15	12	5,135	0.23%
2019/01/04	1	44.95	6	44.60	45.00	-5	5,047	-0.10%
2019/01/03	7	47.20	6	46.64	45.85	1	4,916	0.02%
2019/01/02	29	48.29	20	48.20	48.50	9	4,756	0.19%
2018/12/28	30	46.48	28	47.06	47.90	2	4,319	0.05%
2018/12/27	12	43.85	16	44.00	43.90	-4	3,808	-0.11%
2018/12/26	26	44.92	12	42.66	42.00	14	3,655	0.38%
2018/12/25	24	43.76	29	44.01	44.85	-5	3,311	-0.15%
2018/12/24	2	40.85	6	41.92	41.75	-4	2,931	-0.14%
2018/12/22	2	38.73	5	38.95	39.10	-3	2,883	-0.10%
2018/12/21	3	38.75	2	38.63	39.40	1	2,892	0.03%
2018/12/20	1	38.70	0	0.00	38.50	1	2,885	0.03%
2018/12/19	3	40.68	0	0.00	40.15	3	2,911	0.10%
2018/12/18	6	40.41	0	0.00	40.25	6	2,911	0.21%
2018/12/13	6	43.25	23	43.61	43.00	-17	2,877	-0.59%
2018/12/12	28	41.91	11	41.65	42.45	17	2,716	0.63%
2018/12/11	1	39.30	0	0.00	39.45	1	2,657	0.04%
2018/12/06	9	40.23	5	41.05	39.50	4	2,882	0.14%
2018/12/05	16	41.73	17	41.69	41.55	-1	2,854	-0.04%
2018/12/04	2	42.70	5	42.42	41.80	-3	2,842	-0.11%
2018/12/03	3	41.00	11	42.13	42.45	-8	2,839	-0.28%
2018/11/30	53	41.17	45	41.60	40.25	8	2,770	0.29%
2018/11/29	5	40.20	7	40.01	40.40	-2	2,639	-0.08%
2018/11/28	5	38.45	3	38.30	38.60	2	2,650	0.08%
2018/11/27	0	0.00	1	38.20	37.95	-1	2,627	-0.04%
2018/11/26	1	36.50	0	0.00	36.70	1	2,557	0.04%
2018/11/23	0	0.00	4	36.90	36.15	-4	2,564	-0.16%
2018/11/21	2	35.80	0	0.00	36.45	2	2,504	0.08%
2018/11/19	2	36.55	0	0.00	36.55	2	2,480	0.08%
2018/11/16	5	36.44	3	36.27	36.10	2	2,479	0.08%
2018/11/15	7	36.50	0	0.00	36.20	7	2,482	0.28%
2018/11/14	2	38.75	1	38.30	38.00	1	2,415	0.04%
2018/11/13	3	36.52	2	37.20	39.65	1	2,406	0.04%
2018/11/08	1	41.70	2	41.40	40.15	-1	2,469	-0.04%
2018/11/07	7	41.52	4	41.51	41.35	3	2,494	0.12%
2018/11/06	2	41.63	6	41.22	41.00	-4	2,523	-0.16%
2018/11/05	4	40.93	10	40.36	40.90	-6	2,478	-0.24%
2018/11/02	1	40.10	1	41.00	40.30	0	2,474	0.00%
2018/11/01	17	39.56	4	39.49	39.80	13	2,459	0.53%
2018/10/31	10	38.90	13	38.21	38.40	-3	2,464	-0.12%
2018/10/29	3	36.07	0	0.00	36.20	3	2,473	0.12%
2018/10/26	1	35.70	2	36.33	35.90	-1	2,504	-0.04%
2018/10/25	9	36.42	3	36.92	36.50	6	2,539	0.24%
2018/10/24	1	39.30	0	0.00	39.40	1	2,583	0.04%
2018/10/23	20	40.83	20	40.96	40.25	0	2,666	0.00%
2018/10/22	1	42.70	1	42.80	42.35	0	2,671	0.00%
2018/10/19	1	41.40	4	41.50	42.45	-3	2,701	-0.11%
2018/10/16	4	40.00	0	0.00	39.95	4	2,978	0.13%
2018/10/12	3	39.30	0	0.00	39.30	3	3,074	0.10%
2018/10/11	1	37.50	12	37.67	37.50	-11	3,112	-0.35%
2018/10/09	2	42.20	1	41.95	41.65	1	3,142	0.03%
2018/10/08	1	43.10	1	42.90	42.75	0	3,154	0.00%
2018/10/05	2	44.50	4	44.68	43.55	-2	3,258	-0.06%
2018/10/04	2	46.18	0	0.00	46.20	2	3,325	0.06%
2018/10/03	3	47.93	0	0.00	47.70	3	3,350	0.09%
2018/10/01	1	49.40	0	0.00	49.40	1	3,436	0.03%
2018/09/27	1	48.70	0	0.00	48.75	1	3,577	0.03%
2018/09/26	11	49.92	3	50.43	49.40	8	3,633	0.22%
2018/09/25	4	48.20	4	48.85	49.10	0	3,761	0.00%
2018/09/21	6	47.65	0	0.00	48.20	6	3,890	0.15%
2018/09/20	2	47.28	0	0.00	46.70	2	4,035	0.05%
2018/09/19	5	48.34	0	0.00	47.70	5	4,123	0.12%
2018/09/17	4	49.00	0	0.00	49.00	4	4,447	0.09%
2018/09/14	3	48.00	0	0.00	48.70	3	4,592	0.07%
2018/09/13	2	46.40	1	46.20	46.70	1	4,756	0.02%
2018/09/12	5	46.37	6	46.54	45.70	-1	4,871	-0.02%
2018/09/11	1	50.00	1	50.30	50.50	0	4,994	0.00%
2018/09/10	9	51.08	5	51.42	49.55	4	5,604	0.07%
2018/09/07	3	53.70	0	0.00	54.50	3	6,257	0.05%
2018/09/06	2	56.25	0	0.00	56.30	2	6,334	0.03%
2018/09/05	2	57.45	3	57.70	57.00	-1	6,570	-0.02%
2018/09/04	2	58.40	1	57.90	57.90	1	6,611	0.02%
2018/09/03	2	55.75	0	0.00	55.80	2	6,561	0.03%
2018/08/31	2	57.05	0	0.00	57.50	2	6,616	0.03%
2018/08/30	0	0.00	1	58.50	58.00	-1	6,861	-0.01%
2018/08/29	2	57.80	0	0.00	58.00	2	6,964	0.03%
2018/08/23	2	57.05	4	56.85	56.80	-2	7,142	-0.03%
2018/08/17	1	56.10	0	0.00	55.90	1	7,281	0.01%
2018/08/14	5	56.92	5	57.64	59.00	0	7,260	0.00%
2018/08/13	3	57.00	0	55.10	55.10	3	7,271	0.04%
2018/08/06	1	60.10	1	60.40	60.60	0	7,457	0.00%
2018/08/03	0	0.00	1	60.30	60.30	-1	7,509	-0.01%
2018/08/01	1	60.30	6	60.03	60.60	-5	7,627	-0.07%
2018/07/30	11	58.48	0	0.00	57.10	11	7,696	0.14%
2018/07/27	2	62.05	3	62.13	62.20	-1	7,659	-0.01%
2018/07/26	9	62.27	3	62.73	62.00	6	7,659	0.08%
2018/07/25	2	61.45	2	61.40	61.40	0	7,631	0.00%
2018/07/24	8	61.03	8	61.06	61.60	0	7,564	0.00%
2018/07/23	6	61.25	3	61.20	61.00	3	7,538	0.04%
2018/07/20	4	68.35	1	67.70	67.70	3	7,467	0.04%
2018/07/19	4	68.85	2	68.50	68.50	2	7,479	0.03%
2018/07/18	7	70.53	2	69.30	69.20	5	7,561	0.07%
2018/07/17	1	71.80	1	71.30	71.10	0	7,634	0.00%
2018/07/13	3	74.77	2	74.95	74.10	1	7,717	0.01%
2018/07/12	4	72.98	6	73.22	74.30	-2	7,777	-0.03%
2018/07/11	4	70.78	5	71.02	71.50	-1	7,951	-0.01%
2018/07/10	2	69.40	5	71.02	71.20	-3	8,152	-0.04%
2018/07/09	5	69.56	1	68.80	68.80	4	8,229	0.05%
2018/07/05	0	0.00	11	69.63	69.30	-11	8,417	-0.13%
2018/07/04	3	69.47	2	69.75	69.50	1	8,517	0.01%
2018/07/03	22	70.88	21	71.07	69.30	1	8,542	0.01%
2018/07/02	1	77.10	2	75.70	74.00	-1	8,382	-0.01%
2018/06/29	22	76.84	8	76.85	76.80	14	8,241	0.17%
2018/06/28	2	75.45	2	76.55	75.00	0	8,087	0.00%
2018/06/27	6	76.15	19	75.61	75.20	-13	7,997	-0.16%
2018/06/26	1	73.90	0	0.00	73.30	1	7,753	0.01%
2018/06/25	4	76.35	3	74.60	74.00	1	7,689	0.01%
2018/06/22	2	75.95	10	76.07	74.60	-8	7,564	-0.11%
2018/06/21	3	75.00	11	75.40	74.50	-8	7,364	-0.11%
2018/06/20	10	73.71	3	70.07	70.10	7	7,220	0.10%
2018/06/19	18	78.64	28	79.20	75.80	-10	6,988	-0.14%
2018/06/15	26	77.16	42	77.34	78.70	-16	6,386	-0.25%
2018/06/14	5	72.28	7	72.61	71.60	-2	5,697	-0.04%
2018/06/13	28	72.18	13	71.95	72.80	15	5,649	0.27%
2018/06/12	7	69.19	6	69.47	68.80	1	5,449	0.02%
2018/06/11	9	68.08	2	67.80	67.80	7	5,399	0.13%
2018/06/08	5	69.50	7	69.07	69.10	-2	5,381	-0.04%
2018/06/07	6	72.13	1	71.50	70.40	5	5,354	0.09%
2018/06/06	3	68.13	6	69.37	68.80	-3	5,211	-0.06%
2018/06/05	4	67.78	3	67.47	66.70	1	5,110	0.02%
2018/06/04	6	67.62	2	67.90	67.40	4	5,120	0.08%
2018/06/01	6	66.43	2	67.70	67.30	4	5,098	0.08%
2018/05/31	1	65.80	0	0.00	66.00	1	5,079	0.02%
2018/05/30	1	65.00	1	64.90	65.50	0	5,094	0.00%
2018/05/29	1	66.50	1	67.00	66.30	0	5,095	0.00%
2018/05/28	7	67.44	4	67.60	67.70	3	5,067	0.06%
2018/05/25	0	0.00	16	66.04	66.30	-16	5,030	-0.32%
2018/05/24	0	0.00	6	65.00	64.40	-6	4,960	-0.12%
2018/05/23	3	63.77	6	63.70	63.60	-3	4,964	-0.06%
2018/05/22	6	64.60	1	64.50	64.20	5	5,011	0.10%
2018/05/21	5	64.74	9	65.02	64.80	-4	5,012	-0.08%
2018/05/18	2	62.90	0	0.00	63.30	2	4,974	0.04%
2018/05/17	12	63.44	2	64.55	63.60	10	5,028	0.20%
2018/05/16	12	63.98	7	63.64	63.40	5	5,027	0.10%
2018/05/15	11	66.20	2	68.00	65.70	9	5,024	0.18%
2018/05/14	6	68.30	5	67.50	68.00	1	5,097	0.02%
2018/05/11	2	68.10	1	69.90	67.50	1	5,060	0.02%
2018/05/10	3	68.80	5	68.82	68.60	-2	5,084	-0.04%
2018/05/08	4	67.58	15	67.34	67.10	-11	5,160	-0.21%
2018/05/07	1	64.30	5	64.80	64.60	-4	5,373	-0.07%
2018/05/04	11	64.83	1	64.60	64.00	10	5,382	0.19%
2018/05/03	1	62.70	0	0.00	62.50	1	5,331	0.02%
2018/05/02	0	0.00	2	63.20	63.30	-2	5,381	-0.04%
2018/04/30	1	61.60	0	0.00	62.20	1	5,457	0.02%
2018/04/27	13	61.83	10	63.10	61.00	3	5,518	0.05%
2018/04/25	10	63.15	10	62.70	62.50	0	5,500	0.00%
2018/04/24	0	0.00	3	61.03	61.90	-3	5,534	-0.05%
2018/04/23	8	65.51	1	66.00	65.10	7	5,446	0.13%
2018/04/20	1	70.20	7	68.76	68.80	-6	5,457	-0.11%
2018/04/19	1	72.00	0	0.00	72.00	1	5,521	0.02%
2018/04/18	11	71.96	20	71.77	72.60	-9	5,457	-0.16%
2018/04/17	15	71.43	8	74.68	71.00	7	5,323	0.13%
2018/04/16	4	73.02	2	72.70	73.90	2	5,120	0.04%
2018/04/13	6	69.92	6	69.42	69.50	0	5,003	0.00%
2018/04/12	7	68.61	15	69.04	68.10	-8	4,916	-0.16%
2018/04/11	10	65.80	11	65.74	65.60	-1	4,770	-0.02%
2018/04/10	7	67.81	6.1	68.36	65.20	1	4,870	0.02%
2018/04/09	4	64.37	6	65.33	65.60	-2	4,948	-0.04%
2018/04/03	1	59.10	0	0.00	59.70	1	4,918	0.02%
2018/03/31	0	0.00	2	60.65	60.60	-2	5,078	-0.04%
2018/03/29	1	62.80	8	62.01	61.90	-7	5,457	-0.13%
2018/03/28	4	62.25	1	62.60	62.80	3	5,551	0.05%
2018/03/27	8	62.75	0	0.00	62.40	8	5,731	0.14%
2018/03/26	0	0.00	2	63.10	62.60	-2	5,896	-0.03%
2018/03/23	2	62.20	0	0.00	63.20	2	6,013	0.03%
2018/03/19	0	0.00	2	63.75	63.60	-2	6,963	-0.03%
2018/03/16	1	65.90	3	67.00	65.60	-2	7,111	-0.03%
2018/03/15	5	68.10	3	68.30	67.30	2	7,364	0.03%
2018/03/14	1	68.00	0	0.00	67.30	1	7,818	0.01%
2018/03/13	1	67.70	3	68.07	67.60	-2	8,097	-0.02%
2018/03/12	13	66.75	10	66.87	66.80	3	8,360	0.04%
2018/03/09	0	0.00	2	64.20	64.50	-2	8,627	-0.02%
2018/03/08	4	63.23	8	64.58	64.20	-4	9,055	-0.04%
2018/03/07	5	63.10	5	63.70	62.00	0	9,434	0.00%
2018/03/06	0	0.00	1	63.90	63.00	-1	9,910	-0.01%
2018/03/05	1	63.50	0	0.00	63.50	1	10,312	0.01%
2018/02/27	0	0.00	4	68.48	67.90	-4	11,471	-0.03%
2018/02/26	5	69.08	0	0.00	67.80	5	12,192	0.04%
2018/02/23	0	0.00	2	68.65	68.20	-2	12,693	-0.02%
2018/02/22	2	68.20	11	68.71	68.00	-9	12,907	-0.07%
2018/02/21	14	66.71	11	66.87	67.80	3	12,973	0.02%
2018/02/12	3	63.27	1	63.50	63.20	2	13,107	0.02%
2018/02/09	11	63.47	1	63.30	63.10	10	13,187	0.08%
2018/02/08	5	64.22	3	65.20	64.00	2	13,132	0.02%
2018/02/07	2	67.10	4	68.50	66.70	-2	13,079	-0.02%
2018/02/06	7	67.41	3	66.07	65.30	4	13,028	0.03%
2018/02/05	2	72.10	0	0.00	72.50	2	12,926	0.02%
2018/02/02	1	74.50	2	73.90	73.10	-1	12,932	-0.01%
2018/02/01	3	73.83	9	73.71	73.90	-6	12,910	-0.05%
2018/01/31	4	72.60	3	72.53	72.50	1	12,812	0.01%
2018/01/30	9	73.14	15	73.43	71.60	-6	12,766	-0.05%
2018/01/29	1	69.60	3	70.13	69.80	-2	12,415	-0.02%
2018/01/26	4	70.15	1	69.50	69.60	3	12,561	0.02%
2018/01/25	2	68.55	2	69.15	69.70	0	12,866	0.00%
2018/01/24	1	69.00	1	68.80	68.70	0	12,819	0.00%
2018/01/23	0	0.00	5	71.68	70.20	-5	12,762	-0.04%
2018/01/22	9	72.22	6	72.52	71.50	3	12,869	0.02%
2018/01/18	1	71.50	2	71.20	70.10	-1	13,001	-0.01%
2018/01/17	2	71.85	2	71.85	72.30	0	13,148	0.00%
2018/01/16	9	73.37	3	73.23	71.30	6	13,100	0.05%
2018/01/15	1.1	68.75	1	71.60	71.70	0.1	12,963	0.00%
2018/01/10	1	68.20	0	0.00	67.40	1	12,790	0.01%
2018/01/09	2	69.95	1	69.00	68.80	1	12,750	0.01%
2018/01/08	1	72.00	0	0.00	71.90	1	12,615	0.01%
2018/01/05	14	74.21	22	74.51	73.60	-8	12,565	-0.06%
2018/01/04	5	74.00	2	74.00	73.20	3	12,503	0.02%
2018/01/03	10	74.38	13	74.97	74.50	-3	12,357	-0.02%
2018/01/02	0	0.00	4	68.35	69.10	-4	12,118	-0.03%