宏捷科 (8086)-群益金鼎-古亭券商分點個股進出

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
102.5
漲跌
▲4.4
漲幅
+4.49%
成交量
3,663張
產業
上櫃半導體類股
1341人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宏捷科 (8086)籌碼相關－群益金鼎-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭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
2024/12/17	2	101.50	1	102.50	102.50	1	2,367	0.04%
2024/12/16	3	100.50	3	101.67	98.10	0	2,342	0.00%
2024/12/13	0	98.20	0	0.00	96.60	0	2,338	0.00%
2024/12/11	0	0.00	1	101.00	101.50	-1	2,339	-0.04%
2024/12/10	0	0.00	1	102.50	101.00	-1	2,346	-0.04%
2024/12/09	0	0.00	1	103.00	103.00	-1	2,376	-0.04%
2024/12/06	2.1	104.17	0	0.00	102.00	2.1	2,405	0.09%
2024/12/05	1	106.00	0	0.00	105.00	1	2,369	0.04%
2024/12/04	5.2	109.21	3	110.50	106.50	2.2	2,341	0.09%
2024/12/02	1	106.00	3	104.66	103.50	-2	2,187	-0.09%
2024/11/26	1	101.00	1	100.00	99.80	0	2,516	0.00%
2024/11/25	0	0.00	0	102.50	102.00	0	2,507	0.00%
2024/11/21	1	101.00	1	100.00	99.40	0	2,447	0.00%
2024/11/20	0	0.00	1	95.40	94.90	-1	2,407	-0.04%
2024/11/19	2	93.80	0.2	93.21	96.00	1.9	2,411	0.08%
2024/11/18	0	94.22	0	0.00	94.00	0	2,409	0.00%
2024/11/14	1.1	94.75	0	0.00	94.60	1.1	2,435	0.04%
2024/11/13	0	0.00	0	100.50	98.30	0	2,413	0.00%
2024/11/12	2	99.70	2	99.20	96.10	0	2,342	0.00%
2024/11/11	0	0.00	4	98.00	97.50	-4	2,300	-0.17%
2024/11/08	0.1	93.60	0	95.10	93.00	0.1	2,280	0.00%
2024/11/07	1	93.20	0	0.00	93.30	1	2,295	0.04%
2024/11/06	0	0.00	1	91.60	91.70	-1	2,299	-0.04%
2024/11/05	0	90.31	1	90.10	90.20	-1	2,322	-0.04%
2024/11/04	1	92.50	0	0.00	91.80	1	2,358	0.04%
2024/11/01	1	91.30	1	94.70	95.20	0	2,387	0.00%
2024/10/30	1	93.00	0	0.00	92.40	1	2,419	0.04%
2024/10/28	2	94.15	3	96.03	93.80	-1	2,444	-0.04%
2024/10/25	3.1	97.38	3	97.80	97.80	0.1	2,451	0.00%
2024/10/24	2.1	98.46	0	0.00	98.40	2.1	2,450	0.09%
2024/10/22	1	101.50	0	0.00	101.50	1	2,440	0.04%
2024/10/18	1	101.51	0	0.00	101.00	1	2,479	0.04%
2024/10/17	0	103.50	1	103.00	103.00	-1	2,518	-0.04%
2024/10/16	3	103.67	0	0.00	103.00	3	2,523	0.12%
2024/10/15	5	108.00	3	108.00	107.50	2	2,505	0.08%
2024/10/14	1	104.00	0	0.00	103.50	1	2,480	0.04%
2024/10/11	0	0.00	1	102.50	104.00	-1	2,525	-0.04%
2024/10/09	0	102.50	2	102.00	101.50	-2	2,558	-0.08%
2024/10/08	1	104.00	0.2	104.50	104.50	0.8	2,608	0.03%
2024/10/07	0	103.50	0	0.00	105.00	0	2,664	0.00%
2024/10/04	0	0.00	2	105.00	105.50	-2	2,720	-0.07%
2024/10/01	3	107.17	4	106.38	106.00	-1	2,786	-0.04%
2024/09/30	1	106.50	0	0.00	106.50	1	2,810	0.04%
2024/09/27	1	108.00	3	107.17	108.00	-2	2,980	-0.07%
2024/09/26	4	108.13	0	0.00	107.00	4	2,999	0.13%
2024/09/24	3.5	107.36	2	107.01	107.00	1.5	3,120	0.05%
2024/09/23	2	105.25	0	0.00	104.50	2	3,074	0.07%
2024/09/19	2	104.25	1	105.50	105.00	1	3,098	0.03%
2024/09/18	0	101.50	0	0.00	101.00	0	3,097	0.00%
2024/09/16	1	105.00	2	104.02	105.00	-1	3,139	-0.03%
2024/09/13	1	101.00	0.1	100.50	101.00	0.9	3,143	0.03%
2024/09/12	1	100.00	1	100.50	101.00	0	3,251	0.00%
2024/09/10	0	97.27	0	0.00	98.00	0	3,422	0.00%
2024/09/05	4	102.37	0	0.00	101.00	4	3,560	0.11%
2024/09/04	0	104.00	2	101.75	102.50	-2	3,524	-0.06%
2024/09/03	2	114.99	1	113.00	111.50	1	3,487	0.03%
2024/09/02	3	117.67	9	116.56	115.00	-6	3,453	-0.17%
2024/08/30	20	117.20	11	117.46	115.00	9	3,382	0.27%
2024/08/29	7	112.29	2	112.75	113.00	5	3,207	0.16%
2024/08/22	0	0.00	1	104.00	105.00	-1	3,181	-0.03%
2024/08/20	0	0.00	1	106.00	105.00	-1	3,177	-0.03%
2024/08/19	0	0.00	0.1	105.50	104.50	-0.1	3,176	0.00%
2024/08/16	2	105.00	2	105.00	105.00	0	3,193	0.00%
2024/08/14	1	104.45	1	103.00	102.50	0	3,185	0.00%
2024/08/13	1	101.50	0	101.50	101.00	1	3,182	0.03%
2024/08/12	0	0.00	0.1	99.80	100.00	-0.1	3,185	0.00%
2024/08/09	2	99.10	0	0.00	98.20	2	3,183	0.06%
2024/08/08	1	97.40	0	0.00	97.40	1	3,166	0.03%
2024/08/07	0	0.00	0	100.00	99.30	0	3,177	0.00%
2024/08/06	0	87.70	1	94.70	93.70	-1	3,223	-0.03%
2024/08/05	3	95.50	0	0.00	95.00	3	3,199	0.09%
2024/08/02	6	105.00	0	0.00	105.50	6	3,190	0.19%
2024/08/01	0.1	109.00	3	109.50	111.00	-3	3,179	-0.09%
2024/07/31	0	108.00	0	0.00	107.00	0	3,217	0.00%
2024/07/30	3	109.50	3	108.50	111.50	0	3,220	0.00%
2024/07/29	0	112.00	1	114.50	110.50	-1	3,214	-0.03%
2024/07/26	3	115.00	0	0.00	114.50	3	3,241	0.09%
2024/07/22	0	119.93	0	0.00	118.50	0	3,259	0.00%
2024/07/19	1	126.50	10	126.00	125.00	-9	3,225	-0.28%
2024/07/18	0	129.50	0.3	130.50	129.50	-0.2	3,217	-0.01%
2024/07/16	0	0.00	1	135.50	135.50	-1	3,179	-0.03%
2024/07/11	0.3	139.00	1	138.00	138.00	-0.8	3,188	-0.02%
2024/07/10	0	0.00	0.4	140.00	140.50	-0.4	3,190	-0.01%
2024/07/09	0	0.00	1	136.50	134.50	-1	3,157	-0.03%
2024/07/08	2	138.75	0	0.00	138.50	2	3,131	0.06%
2024/07/05	0	0.00	7	141.71	142.50	-7	3,102	-0.23%
2024/07/04	2	140.25	1	140.00	138.50	1	3,053	0.03%
2024/07/03	7	143.14	25.3	144.34	140.50	-18.3	3,023	-0.61%
2024/07/02	1	139.00	0	0.00	140.50	1	2,944	0.03%
2024/06/28	4	139.50	5	140.10	139.50	-1	3,078	-0.03%
2024/06/27	1	135.50	0	0.00	133.00	1	2,996	0.03%
2024/06/26	0	134.50	0	0.00	134.00	0	2,998	0.00%
2024/06/25	1	136.49	1	134.50	135.50	0	3,030	0.00%
2024/06/24	1	140.00	0	0.00	137.00	1	3,023	0.03%
2024/06/21	4	143.00	0	0.00	141.50	4	3,052	0.13%
2024/06/20	2	137.25	2	139.25	140.50	0	3,067	0.00%
2024/06/19	6	140.33	2	136.52	136.00	4	3,070	0.13%
2024/06/18	2.3	138.43	0	0.00	138.00	2.3	3,049	0.08%
2024/06/17	3	137.50	2	134.51	137.50	1	3,107	0.03%
2024/06/14	4	130.13	3	131.17	130.00	1	3,174	0.03%
2024/06/13	7	129.29	7	130.79	131.00	0	3,199	0.00%
2024/06/07	0	123.00	2	122.50	122.50	-2	3,252	-0.06%
2024/06/06	1	126.98	0	0.00	124.00	1	3,331	0.03%
2024/06/05	3	126.33	0	0.00	126.00	3	3,419	0.09%
2024/06/03	0	0.00	11	124.68	125.50	-11	3,670	-0.30%
2024/05/31	0	127.00	1	125.50	125.50	-1	3,784	-0.03%
2024/05/30	1	127.00	0	0.00	127.00	1	4,116	0.02%
2024/05/28	2	132.75	1.1	132.05	132.00	0.9	4,395	0.02%
2024/05/27	1	131.00	3	131.00	131.00	-2	4,422	-0.05%
2024/05/24	0	129.50	0	0.00	130.00	0	4,504	0.00%
2024/05/23	3	131.00	0.1	130.50	130.00	2.9	4,559	0.06%
2024/05/22	1	130.50	2	131.75	132.50	-1	4,640	-0.02%
2024/05/21	0.1	129.00	0	0.00	128.50	0.1	4,767	0.00%
2024/05/20	0	0.00	3	127.50	130.00	-3	5,075	-0.06%
2024/05/17	1	128.50	1	128.00	128.50	0	5,354	0.00%
2024/05/16	6	130.00	0	0.00	130.00	6	5,652	0.11%
2024/05/15	0.1	130.00	0	0.00	128.50	0.1	5,715	0.00%
2024/05/14	1	129.00	0	0.00	129.00	1	5,812	0.02%
2024/05/13	0	128.50	0	0.00	128.00	0	5,957	0.00%
2024/05/10	1	129.51	0	0.00	129.00	1	6,025	0.02%
2024/05/09	2	138.50	0	0.00	136.00	2	6,017	0.03%
2024/05/08	2	140.25	3	140.83	141.00	-1	6,125	-0.02%
2024/05/07	1	138.00	4	139.38	138.00	-3	6,160	-0.05%
2024/05/06	8	139.19	2	137.50	137.50	6	6,159	0.10%
2024/05/03	0.1	138.50	1	140.00	139.00	-1	6,128	-0.02%
2024/05/02	1	136.00	0	0.00	135.50	1	6,131	0.02%
2024/04/30	5	139.70	0	140.55	138.00	5	6,128	0.08%
2024/04/29	0	0.00	0	136.00	137.00	0	6,095	0.00%
2024/04/26	0	0.00	2	130.00	130.00	-2	6,101	-0.03%
2024/04/23	0	129.00	0	0.00	129.50	0	6,231	0.00%
2024/04/19	1	127.01	0	0.00	130.50	1	6,244	0.02%
2024/04/17	1.1	133.69	0	0.00	137.00	1.1	6,273	0.02%
2024/04/16	0	132.55	0	0.00	132.00	0	6,267	0.00%
2024/04/15	2.2	138.20	7	138.71	137.00	-4.8	6,267	-0.08%
2024/04/12	0	140.50	0	0.00	139.50	0	6,300	0.00%
2024/04/11	7	141.50	0.1	143.50	142.00	6.9	6,385	0.11%
2024/04/10	5	145.00	1	144.50	145.50	4	6,613	0.06%
2024/04/09	6.1	145.91	4.1	145.63	145.50	2	6,700	0.03%
2024/04/08	9	150.61	8	146.38	146.00	1	6,701	0.01%
2024/04/03	18	151.06	36	153.06	153.00	-18	6,653	-0.27%
2024/04/02	16	148.66	0	149.50	150.00	16	6,505	0.25%
2024/04/01	4	147.88	5	147.00	146.00	-1	6,500	-0.02%
2024/03/29	6	144.08	0	0.00	144.00	6	6,539	0.09%
2024/03/28	2	144.50	0	0.00	143.00	2	6,631	0.03%
2024/03/27	1	147.00	0	0.00	147.50	1	6,657	0.02%
2024/03/26	6	148.17	1	149.06	148.00	5	6,672	0.07%
2024/03/25	1	155.50	9	155.11	154.00	-8	6,721	-0.12%
2024/03/22	2	150.00	0	0.00	152.00	2	6,761	0.03%
2024/03/21	7	146.86	1.1	146.23	146.50	5.9	6,791	0.09%
2024/03/20	3.1	150.28	21.1	157.91	148.00	-18	6,725	-0.27%
2024/03/19	27	161.43	2	162.00	158.00	25	6,646	0.38%
2024/03/18	2	158.00	42	153.69	158.00	-40	6,507	-0.61%
2024/03/15	0	0.00	1	154.00	153.50	-1	6,533	-0.02%
2024/03/14	1.1	148.07	20	154.00	148.00	-19	6,492	-0.29%
2024/03/13	4	155.75	9	152.72	153.50	-5	6,499	-0.08%
2024/03/12	5.1	158.70	7	158.79	157.50	-2	6,554	-0.03%
2024/03/11	6	154.92	20	147.50	154.50	-14	6,616	-0.21%
2024/03/08	6	146.83	6	145.00	148.00	0	6,843	0.00%
2024/03/07	9	161.55	13	157.77	155.50	-4	6,863	-0.06%
2024/03/06	1.1	151.14	4	157.25	156.50	-2.9	6,810	-0.04%
2024/03/05	17	158.29	9.1	158.34	153.00	8	7,132	0.11%
2024/03/04	1	150.50	3	150.33	149.50	-2	6,935	-0.03%
2024/03/01	21.2	148.85	3	148.00	149.00	18.1	7,028	0.26%
2024/02/29	0	0.00	1	137.52	141.50	-1	7,376	-0.01%
2024/02/27	0	136.24	0	0.00	137.50	0	7,583	0.00%
2024/02/26	4	140.25	5	140.10	141.50	-1	7,726	-0.01%
2024/02/23	1.1	144.05	0	0.00	142.00	1.1	7,717	0.01%
2024/02/22	4	147.13	0	150.50	145.50	4	7,700	0.05%
2024/02/21	3.1	148.10	18.2	147.59	147.50	-15.1	7,663	-0.20%
2024/02/20	3	145.99	6	145.17	143.50	-3	7,390	-0.04%
2024/02/19	67	142.49	20.4	143.33	146.00	46.6	7,152	0.65%
2024/02/16	8	130.31	11	130.95	133.00	-3	6,911	-0.04%
2024/02/15	7	128.29	30	130.05	131.00	-23	6,907	-0.33%
2024/02/05	17	128.94	9	128.22	127.50	8	6,912	0.12%
2024/02/02	2.1	125.73	5	125.50	123.00	-3	7,017	-0.04%
2024/02/01	0	0.00	2	124.00	124.50	-2	7,181	-0.03%
2024/01/31	3.1	123.01	1	123.50	124.00	2	7,284	0.03%
2024/01/30	0	0.00	2	120.00	121.00	-2	7,457	-0.03%
2024/01/26	1	114.50	1.1	117.51	117.00	-0.1	7,741	0.00%
2024/01/25	5.2	118.04	2	116.75	115.50	3.2	7,829	0.04%
2024/01/24	6	118.00	0.1	118.50	118.00	5.9	8,076	0.07%
2024/01/23	2	117.00	0	0.00	117.00	2	8,270	0.02%
2024/01/22	4	116.25	3	118.00	118.50	1	8,375	0.01%
2024/01/19	1	115.46	1	115.00	115.00	0	8,337	0.00%
2024/01/18	2	115.49	2	113.25	113.00	0	8,290	0.00%
2024/01/17	0	0.00	0	117.50	116.50	0	8,260	0.00%
2024/01/16	3	114.33	8	116.13	116.50	-5	8,224	-0.06%
2024/01/15	3	114.00	14	115.11	116.50	-11	8,198	-0.13%
2024/01/12	2	113.75	2	114.75	113.50	0	8,208	0.00%
2024/01/11	9	114.61	9	115.83	114.50	0	8,179	0.00%
2024/01/10	0	117.00	0	0.00	115.50	0	8,148	0.00%
2024/01/09	13	117.12	13	118.73	117.00	0	8,130	0.00%
2024/01/08	15	117.60	20	119.65	117.00	-5	8,104	-0.06%
2024/01/05	25.1	117.88	22.1	119.72	117.00	2.9	8,054	0.04%
2024/01/04	41.2	122.07	12	120.42	118.50	29.2	7,944	0.37%
2024/01/03	1.2	120.96	1	121.00	120.00	0.2	7,701	0.00%
2023/12/29	3	131.67	3	130.83	131.00	0	7,661	0.00%
2023/12/28	3	129.50	0	0.00	128.00	3	7,880	0.04%
2023/12/27	0	129.00	0	132.83	132.00	0	7,841	0.00%
2023/12/26	0.1	129.50	0	131.00	130.00	0.1	7,810	0.00%
2023/12/25	4	125.50	10.1	129.90	129.50	-6.1	7,736	-0.08%
2023/12/22	0	0.00	0	124.88	123.50	0	7,629	0.00%
2023/12/21	1.1	119.14	1	119.00	119.00	0.1	7,557	0.00%
2023/12/20	4	121.75	0	0.00	122.00	4	7,532	0.05%
2023/12/19	7	124.71	4	129.50	122.50	3	7,433	0.04%
2023/12/18	2.1	131.96	8.1	129.81	129.50	-6	7,350	-0.08%
2023/12/15	1.1	134.98	0	0.00	134.50	1.1	7,320	0.01%
2023/12/14	4	134.88	1	136.50	134.00	3	7,408	0.04%
2023/12/13	1.1	137.43	5	138.40	136.00	-4	7,405	-0.05%
2023/12/12	1	137.50	1	140.50	138.00	0	7,399	0.00%
2023/12/11	2	139.50	0	141.00	140.50	2	7,360	0.03%
2023/12/08	0	0.00	2	141.50	139.00	-2	7,394	-0.03%
2023/12/07	1	141.50	0	142.50	137.50	1	7,512	0.01%
2023/12/06	22	138.89	34	140.31	142.00	-12	7,637	-0.16%
2023/12/05	70	138.97	65	139.51	139.00	5	7,538	0.07%
2023/12/04	11.1	139.71	4	137.75	139.50	7.1	7,401	0.10%
2023/12/01	5.1	137.20	3	137.50	137.50	2.1	7,428	0.03%
2023/11/30	12.4	138.28	20	138.85	139.00	-7.6	7,508	-0.10%
2023/11/29	5	128.90	7	129.72	130.50	-2	7,336	-0.03%
2023/11/28	5	125.70	4	126.25	127.50	1	7,309	0.01%
2023/11/27	18	134.02	13.3	140.55	125.50	4.7	7,161	0.07%
2023/11/24	21	133.31	18	137.03	139.00	3	6,737	0.04%
2023/11/21	2	123.00	0	0.00	124.00	2	6,247	0.03%
2023/11/20	1	122.50	1.6	123.68	123.00	-0.6	6,208	-0.01%
2023/11/17	2	127.75	4	128.13	127.00	-2	6,142	-0.03%
2023/11/16	0	0.00	1	129.00	129.50	-1	6,124	-0.02%
2023/11/15	1	131.50	4.3	130.65	129.00	-3.3	6,074	-0.05%
2023/11/14	0.3	131.00	1	128.50	131.00	-0.8	6,020	-0.01%
2023/11/13	14	131.18	8	130.88	131.00	6	5,958	0.10%
2023/11/10	6	131.67	6	130.08	132.00	0	5,855	0.00%
2023/11/09	11	126.77	24	128.06	129.50	-13	5,621	-0.23%
2023/11/08	1	123.00	3	121.83	123.00	-2	5,388	-0.04%
2023/11/07	8	121.06	5	121.40	120.00	3	5,235	0.06%
2023/11/06	1	117.00	5	116.80	116.50	-4	4,945	-0.08%
2023/11/03	7	114.07	4	113.62	112.00	3	4,829	0.06%
2023/11/02	13	111.46	13	112.23	112.00	0	4,675	0.00%
2023/11/01	13	112.42	9	112.72	112.50	4	4,719	0.08%
2023/10/31	7	108.79	20	111.73	112.50	-13	4,614	-0.28%
2023/10/30	2	102.25	2	103.25	102.50	0	4,409	0.00%
2023/10/27	0	96.40	0	0.00	95.80	0	4,291	0.00%
2023/10/26	1	96.90	0	0.00	96.00	1	4,311	0.02%
2023/10/24	3	98.79	0	0.00	97.50	3	4,317	0.07%
2023/10/23	1	99.70	0	0.00	98.80	1	4,354	0.02%
2023/10/19	1	102.50	1	101.50	101.50	0	4,417	0.00%
2023/10/17	2	108.00	1	104.50	104.50	1	4,526	0.02%
2023/10/13	1	107.00	1	106.50	106.50	0	4,614	0.00%
2023/10/11	3	105.50	1	104.50	104.50	2	4,650	0.04%
2023/10/06	1	107.50	1	109.50	107.50	0	4,674	0.00%
2023/10/05	1	108.00	0	0.00	107.50	1	4,711	0.02%
2023/10/04	21	113.90	18	111.17	109.00	3	4,741	0.06%
2023/10/03	1	108.50	0	0.00	108.50	1	4,573	0.02%
2023/09/25	1	111.50	0	0.00	111.00	1	5,119	0.02%
2023/09/21	0	0.00	4	109.50	110.50	-4	5,139	-0.08%
2023/09/20	5	111.50	0	0.00	112.50	5	5,107	0.10%
2023/09/19	5	114.00	0	0.00	113.50	5	5,073	0.10%
2023/09/15	0	0.00	1	117.00	117.00	-1	4,928	-0.02%
2023/09/13	0	0.00	1	119.00	118.00	-1	4,824	-0.02%
2023/09/12	7	121.64	0	0.00	120.50	7	4,754	0.15%
2023/09/11	6	121.33	3.4	118.74	117.50	2.6	4,616	0.06%
2023/09/07	4	118.13	9	116.28	115.00	-5	4,311	-0.12%
2023/09/06	3	112.67	8	114.06	114.00	-5	4,118	-0.12%
2023/09/05	5	111.90	2	111.75	112.00	3	3,955	0.08%
2023/09/04	9	105.63	17	107.65	110.00	-8	3,740	-0.21%
2023/09/01	3	99.87	5	100.64	100.00	-2	3,578	-0.06%
2023/08/31	2	97.60	1	98.70	97.00	1	3,519	0.03%
2023/08/30	10	96.51	9	97.11	97.70	1	3,555	0.03%
2023/08/25	0	0.00	2	95.00	93.20	-2	3,585	-0.06%
2023/08/24	0	0.00	6	94.53	94.40	-6	3,576	-0.17%
2023/08/23	5	93.96	3	93.73	94.60	2	3,561	0.06%
2023/08/22	0	0.00	1	90.70	90.40	-1	3,524	-0.03%
2023/08/21	0	87.50	0	0.00	87.50	0	3,506	0.00%
2023/08/18	3	88.47	0	0.00	87.50	3	3,505	0.09%
2023/08/17	1	87.30	1	89.60	89.90	0	3,515	0.00%
2023/08/11	1	94.30	0	0.00	91.80	1	3,487	0.03%
2023/08/10	3.1	94.53	3	94.20	93.60	0.1	3,487	0.00%
2023/08/09	5	96.84	1	95.80	94.90	4	3,499	0.11%
2023/08/08	1	98.70	1	100.00	99.20	0	3,431	0.00%
2023/08/07	1	100.50	0	0.00	100.00	1	3,397	0.03%
2023/08/04	1	97.60	9	98.04	99.50	-8	3,254	-0.25%
2023/08/02	1	91.70	1	93.50	90.50	0	3,095	0.00%
2023/08/01	1	92.20	0	0.00	92.50	1	3,084	0.03%
2023/07/31	0	0.00	4	93.55	92.30	-4	3,097	-0.13%
2023/07/28	5	92.56	1	93.00	91.60	4	3,081	0.13%
2023/07/26	2	92.15	2	91.85	90.00	0	3,101	0.00%
2023/07/24	4	97.10	1	101.50	95.90	3	3,095	0.10%
2023/07/21	3	97.90	1	97.50	97.50	2	3,030	0.07%
2023/07/20	0	0.00	5	100.40	100.00	-5	3,024	-0.17%
2023/07/19	3	100.00	5	99.42	96.20	-2	2,932	-0.07%
2023/07/18	1	95.00	1	97.00	96.50	0	2,905	0.00%
2023/07/17	3	97.43	2	96.95	96.60	1	2,913	0.03%
2023/07/13	0	0.00	2	99.25	97.60	-2	2,963	-0.07%
2023/07/12	1	99.80	0	0.00	99.20	1	2,963	0.03%
2023/07/11	2.1	102.48	3	103.00	103.00	-0.9	2,923	-0.03%
2023/07/10	11	97.91	9	98.61	99.90	2	2,853	0.07%
2023/07/07	22	97.26	16	97.56	96.40	6	2,797	0.21%
2023/07/06	8	95.21	23	99.65	101.00	-15	2,753	-0.55%
2023/07/05	10	96.76	8	96.79	93.90	2	2,569	0.08%
2023/07/04	0	0.00	11	92.55	92.20	-11	2,486	-0.44%
2023/07/03	2	89.50	0	0.00	91.30	2	2,511	0.08%
2023/06/30	2	90.60	0	0.00	90.30	2	2,543	0.08%
2023/06/29	0	0.00	2	88.30	88.50	-2	2,648	-0.08%
2023/06/13	11	90.63	0	0.00	90.70	11	3,171	0.35%
2023/06/12	1	90.70	1	89.90	89.80	0	3,162	0.00%
2023/06/09	1	91.30	0	0.00	90.30	1	3,153	0.03%
2023/06/08	1	92.30	0	0.00	90.10	1	3,136	0.03%
2023/06/07	8	93.65	9	92.82	93.20	-1	3,092	-0.03%
2023/06/06	12	88.60	9	88.58	89.60	3	2,970	0.10%
2023/06/05	2	89.40	4	89.50	90.00	-2	2,919	-0.07%
2023/06/02	3	87.33	3	88.27	88.10	0	2,829	0.00%
2023/06/01	0	0.00	2	85.25	84.10	-2	2,751	-0.07%
2023/05/31	0	0.00	4	82.85	82.90	-4	2,754	-0.15%
2023/05/29	7	82.33	2	83.10	81.70	5	2,708	0.18%
2023/05/23	1	80.20	1	82.20	81.00	0	2,793	0.00%
2023/05/22	0	0.00	0.4	80.30	80.20	-0.4	2,834	-0.01%
2023/05/19	0	0.00	4	78.12	78.00	-4	2,833	-0.14%
2023/05/16	1	77.50	0	0.00	77.20	1	2,814	0.04%
2023/05/12	2	79.00	0	0.00	79.30	2	2,795	0.07%
2023/05/11	2	79.40	2	79.60	78.70	0	2,804	0.00%
2023/05/10	0	0.00	7	80.20	80.40	-7	2,821	-0.25%
2023/05/09	0	79.26	2	78.50	78.80	-2	2,816	-0.07%
2023/05/08	1	81.30	0	0.00	81.00	1	2,812	0.04%
2023/05/05	1	81.50	1	81.10	80.10	0	2,834	0.00%
2023/05/04	9	82.47	0	0.00	81.20	9	2,828	0.32%
2023/05/03	1	82.20	0	0.00	82.10	1	2,846	0.04%
2023/04/28	0.2	83.60	0	0.00	82.80	0.2	2,943	0.01%
2023/04/26	2	83.00	2	82.05	82.00	0	2,971	0.00%
2023/04/25	1	83.01	5	83.20	83.00	-4	2,969	-0.13%
2023/04/21	0	0.00	1	89.40	89.00	-1	2,953	-0.03%
2023/04/20	0	91.90	0	0.00	90.60	0	2,945	0.00%
2023/04/19	0	0.00	0	95.00	94.10	0	3,037	0.00%
2023/04/18	5	94.90	15	93.14	93.00	-10	3,004	-0.33%
2023/04/17	10	92.00	1	92.81	93.90	9	3,010	0.30%
2023/04/14	0.2	90.80	1	91.70	90.40	-0.8	2,968	-0.03%
2023/04/13	1	90.81	0	0.00	90.40	1	2,945	0.03%
2023/04/12	1	92.60	0	0.00	93.40	1	2,911	0.03%
2023/04/11	0	0.00	1	94.00	93.70	-1	2,871	-0.04%
2023/04/10	6	90.53	7	90.93	91.00	-1	2,772	-0.04%
2023/04/07	4	89.13	6	90.00	90.60	-2	2,734	-0.07%
2023/04/06	12	87.17	13.4	87.73	89.00	-1.4	2,638	-0.05%
2023/03/31	3	86.33	2	86.50	87.20	1	2,585	0.04%
2023/03/30	12	86.28	20	87.64	87.80	-8	2,526	-0.32%
2023/03/29	19.4	86.98	8	87.46	85.10	11.4	2,387	0.48%
2023/03/28	1	79.90	3	81.70	82.30	-2	2,095	-0.10%
2023/03/27	5	81.00	2	82.50	82.80	3	1,974	0.15%
2023/03/24	0	0.00	0	80.70	80.90	0	1,894	0.00%
2023/03/22	0	0.00	1	78.20	78.10	-1	1,842	-0.05%
2023/03/21	0	0.00	5	77.96	78.00	-5	1,844	-0.27%
2023/03/20	1	77.40	0	0.00	77.30	1	1,850	0.05%
2023/03/17	0	0.00	1	77.30	77.00	-1	1,844	-0.05%
2023/03/16	1	72.10	0	0.00	72.10	1	1,803	0.06%
2023/03/09	1	78.40	0	0.00	77.80	1	1,897	0.05%
2023/03/08	0	0.00	20	79.20	78.90	-20	1,918	-1.04%
2023/03/01	20	77.00	2	76.80	77.10	18	2,428	0.74%
2023/02/23	2	77.80	5	77.80	78.00	-3	2,420	-0.12%
2023/02/22	1	77.80	0	0.00	77.50	1	2,422	0.04%
2023/02/21	0	0.00	1	82.30	79.20	-1	2,423	-0.04%
2023/02/20	0	0.00	2	78.90	81.00	-2	2,353	-0.08%
2023/02/14	2	76.35	2	76.30	76.20	0	2,405	0.00%
2023/02/10	2	76.60	0	0.00	76.30	2	2,431	0.08%
2023/02/08	3	78.20	1	78.70	78.80	2	2,417	0.08%
2023/02/07	0	0.00	0	77.20	77.30	0	2,404	0.00%
2023/02/03	0	0.00	1	75.60	75.60	-1	2,440	-0.04%
2023/02/02	1	78.70	3	79.00	78.40	-2	2,458	-0.08%
2023/02/01	2	78.10	0	78.00	77.90	2	2,486	0.08%
2023/01/31	1	79.00	1	79.20	79.50	0	2,460	0.00%
2023/01/30	2	79.35	2	77.75	79.90	0	2,435	0.00%
2023/01/17	1	73.90	3	70.83	74.20	-2	2,326	-0.09%
2023/01/16	2	71.10	0	0.00	69.90	2	2,254	0.09%
2023/01/13	2	71.30	1	71.30	70.50	1	2,238	0.05%
2023/01/09	0	0.00	7	77.00	75.20	-7	2,193	-0.32%
2023/01/05	5	72.46	5	72.10	71.90	0	2,069	0.00%
2023/01/04	8	70.70	9	71.46	70.80	-1	2,021	-0.05%
2022/12/29	1	65.90	2	68.20	69.10	-1	2,026	-0.05%
2022/12/28	1	66.90	0	0.00	66.90	1	2,073	0.05%
2022/12/27	2	68.90	2	68.65	68.20	0	2,079	0.00%
2022/12/20	1	67.60	3	71.60	67.10	-2	2,140	-0.09%
2022/12/19	0	0.00	2	71.80	71.20	-2	2,137	-0.09%
2022/12/08	5	70.92	0.1	70.70	70.60	4.9	2,100	0.23%
2022/12/07	3	71.30	0	0.00	71.50	3	2,092	0.14%
2022/12/06	2	74.60	0	0.00	73.20	2	2,080	0.10%
2022/12/02	0	0.00	1	76.30	76.10	-1	2,032	-0.05%
2022/12/01	2	75.80	1	76.80	75.40	1	2,018	0.05%
2022/11/30	2	76.80	0	0.00	75.40	2	1,996	0.10%
2022/11/29	3	76.40	3	75.43	76.40	0	1,991	0.00%
2022/11/25	6	80.00	4	80.10	79.30	2	1,999	0.10%
2022/11/24	6	79.03	5	79.26	81.50	1	2,007	0.05%
2022/11/23	2	71.55	9	74.85	75.50	-7	1,717	-0.41%
2022/11/22	0	0.00	0	68.40	68.70	0	1,617	0.00%
2022/11/21	0	0.00	1.2	69.29	67.60	-1.2	1,615	-0.07%
2022/11/17	0	0.00	1	70.10	70.50	-1	1,689	-0.06%
2022/11/15	1	67.00	0	0.00	68.50	1	1,755	0.06%
2022/11/11	5	66.98	5	67.22	65.80	0	1,720	0.00%
2022/11/10	0	0.00	4	66.45	66.90	-4	1,656	-0.24%
2022/11/02	1	63.60	0	0.00	63.30	1	1,583	0.06%
2022/11/01	1.1	62.99	3	61.67	63.10	-1.9	1,571	-0.12%
2022/10/31	2	58.50	3	61.63	61.80	-1	1,530	-0.07%
2022/10/28	2	56.95	1	58.40	56.20	1	1,509	0.07%
2022/10/26	2	58.10	2	58.60	58.20	0	1,457	0.00%
2022/10/24	1	59.90	1	60.00	60.00	0	1,433	0.00%
2022/10/19	0	0.00	2	61.85	60.60	-2	1,494	-0.13%
2022/10/18	3	60.87	1	61.20	60.60	2	1,485	0.13%
2022/10/17	1	60.30	1	60.50	60.50	0	1,477	0.00%
2022/10/14	1	59.30	2	58.70	58.70	-1	1,464	-0.07%
2022/10/13	1	57.00	0	0.00	55.20	1	1,456	0.07%
2022/10/12	0	59.60	0	0.00	58.80	0	1,436	0.00%
2022/10/11	0	0.00	2	58.90	59.60	-2	1,429	-0.14%
2022/10/06	2	63.60	0	0.00	63.70	2	1,440	0.14%
2022/10/05	0	0.00	0	65.70	65.00	0	1,425	0.00%
2022/10/04	1	61.50	3	61.23	61.40	-2	1,376	-0.15%
2022/10/03	2	60.80	1	60.00	59.90	1	1,373	0.07%
2022/09/30	4	58.18	1	60.50	60.90	3	1,383	0.22%
2022/09/29	3	59.70	0	0.00	60.20	3	1,383	0.22%
2022/09/27	2	63.75	1	63.30	63.50	1	1,407	0.07%
2022/09/26	0	0.00	4	67.00	66.10	-4	1,423	-0.28%
2022/09/23	0	0.00	4	70.85	70.20	-4	1,429	-0.28%
2022/09/22	2	69.70	2	70.40	71.50	0	1,445	0.00%
2022/09/21	0.1	71.61	1	71.60	71.40	-0.9	1,442	-0.06%
2022/09/19	0.1	73.10	0	0.00	72.60	0.1	1,460	0.00%
2022/09/16	0	0.00	1	76.00	74.50	-1	1,459	-0.07%
2022/09/15	0	0.00	1	76.70	76.50	-1	1,465	-0.07%
2022/09/14	2	74.80	1	75.40	75.60	1	1,480	0.07%
2022/09/13	1	76.60	0	0.00	76.20	1	1,498	0.07%
2022/09/12	0	0.00	5	77.20	77.10	-5	1,525	-0.33%
2022/09/07	0	0.00	1	73.60	74.10	-1	1,564	-0.06%
2022/09/06	1	75.30	0	0.00	75.50	1	1,579	0.06%
2022/09/02	0	0.00	1	80.10	80.50	-1	1,593	-0.06%
2022/09/01	2	80.80	2	81.70	80.80	0	1,578	0.00%
2022/08/31	10	82.86	6	82.83	82.00	4	1,524	0.26%
2022/08/30	1	75.50	0	0.00	76.20	1	1,428	0.07%
2022/08/29	1	74.80	3	74.80	74.90	-2	1,447	-0.14%
2022/08/25	0	0.00	1	77.80	77.00	-1	1,506	-0.07%
2022/08/24	13.1	79.52	13	78.64	77.20	0	1,540	0.00%
2022/08/23	6	81.22	1	81.05	82.00	5	1,536	0.32%
2022/08/12	0	0.00	1	73.50	75.80	-1	1,539	-0.06%
2022/08/11	1	73.10	0	73.00	73.50	1	1,545	0.06%
2022/08/10	0	0.00	5	71.30	70.80	-5	1,578	-0.32%
2022/08/09	0	0.00	1	72.10	71.60	-1	1,638	-0.06%
2022/08/08	0	0.00	3	72.00	72.30	-3	1,647	-0.18%
2022/08/05	1	71.60	0	0.00	70.80	1	1,650	0.06%
2022/08/04	0.1	68.80	0	0.00	69.20	0.1	1,658	0.01%
2022/08/03	6	71.78	6	72.03	71.30	0	1,638	0.00%
2022/07/28	0	0.00	1	71.30	70.50	-1	1,747	-0.06%
2022/07/27	5	68.36	3	68.57	70.90	2	1,751	0.12%
2022/07/26	0	74.30	0	0.00	73.70	0	1,710	0.00%
2022/07/20	0	0.00	3	75.47	76.40	-3	1,792	-0.17%
2022/07/08	1	72.60	2	72.00	72.30	-1	1,823	-0.05%
2022/07/07	1	68.50	1	69.30	69.10	0	1,815	0.00%
2022/07/06	1	67.20	1	67.10	66.10	0	1,824	0.00%
2022/07/05	1	71.40	1	72.40	70.70	0	1,812	0.00%
2022/07/04	1	73.02	0	0.00	72.00	1	1,807	0.06%
2022/06/30	0	81.90	0	0.00	85.00	0	1,806	0.00%
2022/06/29	2	84.75	2	84.35	84.60	0	1,799	0.00%
2022/06/23	0	0.00	1	79.50	80.70	-1	1,818	-0.05%
2022/06/20	1	80.00	0	0.00	79.50	1	1,819	0.05%
2022/06/16	1	88.59	0	0.00	86.20	1	1,825	0.06%
2022/06/13	1	88.60	1	90.00	88.10	0	1,867	0.00%
2022/06/09	3	93.90	6	93.95	93.70	-3	1,920	-0.16%
2022/06/08	2	93.75	0	0.00	92.90	2	1,988	0.10%
2022/06/07	1	95.20	0	0.00	94.60	1	1,983	0.05%
2022/06/06	9	95.81	10	96.56	96.70	-1	1,972	-0.05%
2022/06/02	3	94.50	0	0.00	94.10	3	1,939	0.15%
2022/06/01	4	94.78	3	95.80	95.40	1	1,958	0.05%
2022/05/31	3	93.67	5	94.18	94.40	-2	1,934	-0.10%
2022/05/30	1	89.60	1	89.90	90.10	0	1,943	0.00%
2022/05/27	0	0.00	2	88.80	88.20	-2	1,926	-0.10%
2022/05/18	1	89.60	2	87.60	88.00	-1	2,001	-0.05%
2022/05/17	2	87.10	0	0.00	88.80	2	1,971	0.10%
2022/05/10	2	82.30	1	82.20	82.30	1	2,107	0.05%
2022/05/09	1	80.80	0	0.00	80.00	1	2,170	0.05%
2022/05/06	3	81.33	1	82.20	82.10	2	2,175	0.09%
2022/05/05	3	83.97	1	85.20	85.30	2	2,191	0.09%
2022/04/29	8	84.90	0	0.00	84.00	8	2,152	0.37%
2022/04/28	1	84.70	1	84.90	83.90	0	2,166	0.00%
2022/04/27	4	84.05	1	82.60	83.10	3	2,167	0.14%
2022/04/22	1	93.60	4	94.05	94.00	-3	2,131	-0.14%
2022/04/20	1	91.30	0	0.00	90.60	1	2,184	0.05%
2022/04/19	1	92.00	0	0.00	91.40	1	2,299	0.04%
2022/04/18	1	92.60	0	0.00	91.50	1	2,333	0.04%
2022/04/11	0	0.00	1	95.30	95.00	-1	2,500	-0.04%
2022/04/07	2	95.75	0	0.00	95.70	2	2,509	0.08%
2022/04/06	1	99.30	1	98.80	98.40	0	2,477	0.00%
2022/04/01	0.2	99.40	1	99.60	98.80	-0.8	2,510	-0.03%
2022/03/24	0	101.50	0	0.00	102.00	0	2,627	0.00%
2022/03/22	4	101.50	2	100.50	101.50	2	2,738	0.07%
2022/03/21	3	102.17	5	104.60	101.50	-2	2,741	-0.07%
2022/03/18	0	0.00	0	101.50	102.50	0	2,723	0.00%
2022/03/17	10	99.10	0	0.00	101.50	10	2,748	0.36%
2022/03/15	0.5	97.64	0	0.00	93.50	0.5	2,697	0.02%
2022/03/14	0	0.00	0	96.70	97.70	0	2,684	0.00%
2022/03/11	0	98.50	0	0.00	98.20	0	2,642	0.00%
2022/03/10	0	0.00	0	103.00	103.00	0	2,574	0.00%
2022/03/09	0	0.00	2	101.00	100.50	-2	2,586	-0.08%
2022/03/07	1	102.00	2	101.25	101.50	-1	2,589	-0.04%
2022/03/04	5	105.50	0	0.00	106.00	5	2,595	0.19%
2022/03/03	1	108.50	5	111.50	110.00	-4	2,628	-0.15%
2022/03/02	5	104.50	0	0.00	107.00	5	2,610	0.19%
2022/03/01	0	0.00	6	106.17	106.50	-6	2,633	-0.23%
2022/02/25	1	101.50	0	0.00	101.50	1	2,676	0.04%
2022/02/24	7	103.57	0	0.00	101.00	7	2,723	0.26%
2022/02/23	0	0.00	5	108.00	108.00	-5	2,710	-0.18%
2022/02/22	5	104.50	0	0.00	104.50	5	2,759	0.18%
2022/02/21	5	110.00	0	0.00	109.50	5	2,769	0.18%
2022/02/18	1	109.50	0	0.00	110.00	1	2,858	0.03%
2022/02/17	1	111.50	1	112.00	111.50	0	2,913	0.00%
2022/02/15	1	108.50	0	0.00	107.50	1	2,937	0.03%
2022/02/14	0	109.00	0	0.00	108.50	0	2,902	0.00%
2022/02/09	0	112.50	0	0.00	114.50	0	2,845	0.00%
2022/01/21	2	118.75	0	0.00	117.00	2	3,215	0.06%
2022/01/20	0	121.50	0	0.00	121.50	0	3,291	0.00%
2022/01/19	1	119.00	0	0.00	119.50	1	3,567	0.03%
2022/01/17	1	124.00	0	0.00	124.50	1	3,659	0.03%
2022/01/14	0	0.00	0.2	122.07	123.00	-0.2	3,713	0.00%
2022/01/12	1	121.04	2	121.00	119.00	-1	3,707	-0.03%
2022/01/11	8	126.81	0	0.00	125.50	8	3,610	0.22%
2022/01/10	7	130.21	1.1	128.05	130.50	5.9	3,587	0.16%
2022/01/07	12.1	130.50	9.2	130.78	130.50	2.9	3,580	0.08%
2022/01/06	9	135.56	0	0.00	136.00	9	3,506	0.26%
2022/01/05	0.1	141.50	6	141.00	138.50	-6	3,510	-0.17%
2022/01/04	0.1	144.00	0	0.00	144.50	0.1	3,482	0.00%
2022/01/03	1	143.50	2	144.00	143.50	-1	3,523	-0.03%
2021/12/29	2	142.50	0	0.00	142.00	2	3,609	0.06%
2021/12/27	0	0.00	1	140.00	142.50	-1	3,682	-0.03%
2021/12/24	1	142.00	2.3	142.13	141.50	-1.3	3,727	-0.03%
2021/12/23	3	139.50	3	140.67	141.00	0	3,746	0.00%
2021/12/22	0	0.00	6	139.42	139.50	-6	3,769	-0.16%
2021/12/20	2.1	133.55	0	0.00	133.50	2.1	3,731	0.06%
2021/12/17	10.2	135.80	1	137.00	137.50	9.2	3,723	0.25%
2021/12/16	1	140.50	4	142.63	142.50	-3	3,647	-0.08%
2021/12/15	2	139.25	2	139.50	140.00	0	3,687	0.00%
2021/12/14	5	139.50	0	0.00	139.50	5	3,746	0.13%
2021/12/13	1	147.50	1	145.00	144.00	0	3,887	0.00%
2021/12/10	0	0.00	2	143.00	141.50	-2	4,011	-0.05%
2021/12/09	0	0.00	4	144.50	144.00	-4	4,040	-0.10%
2021/12/07	0	0.00	2	147.00	146.00	-2	4,097	-0.05%
2021/12/06	0	0.00	4	144.75	144.00	-4	4,114	-0.10%
2021/12/03	1	146.00	5	145.40	146.00	-4	4,183	-0.10%
2021/12/02	1	143.50	1	146.50	146.00	0	4,229	0.00%
2021/11/30	8	148.88	0	0.00	147.00	8	4,382	0.18%
2021/11/29	4	146.25	1	149.50	147.00	3	4,439	0.07%
2021/11/26	6	142.92	0	0.00	145.00	6	4,498	0.13%
2021/11/24	2	151.75	0	0.00	149.00	2	4,490	0.04%
2021/11/23	5	153.00	0	0.00	151.00	5	4,467	0.11%
2021/11/22	1	156.00	1	156.50	156.00	0	4,482	0.00%
2021/11/19	7	157.29	3	159.50	156.00	4	4,636	0.09%
2021/11/18	2	156.25	0	0.00	156.00	2	4,675	0.04%
2021/11/17	5	155.20	5	156.90	157.50	0	4,698	0.00%
2021/11/16	3	153.50	2	154.50	154.50	1	4,643	0.02%
2021/11/15	5	153.10	0.3	153.03	151.50	4.7	4,594	0.10%
2021/11/12	0	0.00	1	152.50	152.50	-1	4,614	-0.02%
2021/11/11	0	0.00	2	150.75	150.00	-2	4,616	-0.04%
2021/11/10	3	150.83	0	0.00	151.50	3	4,664	0.06%
2021/11/09	2	148.00	0	0.00	148.50	2	4,682	0.04%
2021/11/08	3	150.17	1	149.50	149.00	2	4,654	0.04%
2021/11/05	2	150.25	0	0.00	152.00	2	4,661	0.04%
2021/11/04	2	153.00	0	0.00	150.00	2	4,693	0.04%
2021/11/03	3	156.17	1	156.00	155.00	2	4,630	0.04%
2021/11/02	3	164.83	3.2	157.12	154.00	-0.2	4,621	0.00%
2021/11/01	0	0.00	2	160.25	161.00	-2	4,584	-0.04%
2021/10/29	6	164.08	5	161.90	159.50	1	4,642	0.02%
2021/10/28	1	158.50	2	158.50	158.50	-1	4,492	-0.02%
2021/10/27	6	156.67	5.3	160.42	161.50	0.7	4,457	0.02%
2021/10/26	1	146.50	4	149.25	149.00	-3	4,249	-0.07%
2021/10/25	1	142.50	0	0.00	143.00	1	4,228	0.02%
2021/10/21	0	0.00	1	147.00	143.50	-1	4,357	-0.02%
2021/10/20	1	144.50	0	0.00	143.50	1	4,338	0.02%
2021/10/13	0.1	133.50	0	0.00	133.50	0.1	5,126	0.00%
2021/10/12	3	135.83	0	0.00	136.50	3	5,191	0.06%
2021/10/08	1	142.00	1	145.50	142.00	0	5,281	0.00%
2021/10/06	1	137.00	0	0.00	137.50	1	5,607	0.02%
2021/10/05	0	0.00	0	137.50	138.50	0	5,874	0.00%
2021/10/04	0.1	131.52	0	0.00	132.00	0.1	6,024	0.00%
2021/10/01	1.1	135.09	2	134.50	136.50	-0.9	6,243	-0.01%
2021/09/30	1	139.00	0	0.00	143.50	1	6,511	0.02%
2021/09/29	3.2	141.20	0	0.00	140.50	3.2	6,543	0.05%
2021/09/28	1	146.00	1	147.00	148.00	0	6,625	0.00%
2021/09/24	1	151.50	3	150.50	150.50	-2	6,839	-0.03%
2021/09/23	1	149.00	0	0.00	150.00	1	6,992	0.01%
2021/09/22	0	0.00	4	150.50	149.50	-4	7,012	-0.06%
2021/09/16	5.1	146.59	2	148.00	144.50	3.1	7,056	0.04%
2021/09/15	3.1	148.82	0	0.00	150.00	3.1	7,098	0.04%
2021/09/14	1	158.00	1	160.00	159.50	0	7,042	0.00%
2021/09/13	3.1	161.23	2	158.25	157.00	1.1	7,067	0.02%
2021/09/10	1	163.50	4	163.50	163.50	-3	7,043	-0.04%
2021/09/09	4	165.50	2	165.50	165.00	2	7,066	0.03%
2021/09/07	0	0.00	5	164.60	165.00	-5	7,193	-0.07%
2021/09/06	5	174.80	1	171.00	172.00	4	7,207	0.06%
2021/09/03	2	177.50	2	174.00	174.00	0	7,311	0.00%
2021/09/02	1	174.00	4	174.00	175.00	-3	7,603	-0.04%
2021/09/01	3	171.33	4.2	173.46	175.00	-1.2	7,580	-0.02%
2021/08/31	1	165.50	3	166.33	168.50	-2	7,481	-0.03%
2021/08/30	1	169.00	0	0.00	166.00	1	7,499	0.01%
2021/08/27	2	168.75	1	170.50	170.50	1	7,502	0.01%
2021/08/25	9	169.61	6	168.17	170.00	3	7,537	0.04%
2021/08/24	2.1	158.24	2.2	162.00	162.00	-0.1	7,398	0.00%
2021/08/23	0	0.00	2	148.53	155.00	-2	7,405	-0.03%
2021/08/20	1	146.00	1	145.50	145.00	0	7,416	0.00%
2021/08/19	2	146.00	0	0.00	144.50	2	7,559	0.03%
2021/08/18	1	141.00	1	146.00	150.00	0	7,845	0.00%
2021/08/16	3	145.67	2	143.75	147.50	1	7,970	0.01%
2021/08/13	1	147.49	1.4	148.17	145.00	-0.4	7,943	0.00%
2021/08/12	2	153.25	1	152.50	153.50	1	7,946	0.01%
2021/08/11	0	152.50	0	0.00	152.00	0	8,010	0.00%
2021/08/10	3	155.17	0	0.00	154.00	3	8,085	0.04%
2021/08/09	0	0.00	2	162.00	158.50	-2	8,142	-0.02%
2021/08/06	2	163.00	2	163.25	162.50	0	8,227	0.00%
2021/08/05	6	163.83	80	165.75	163.50	-74	8,291	-0.89%
2021/08/04	2	165.00	2	166.50	165.50	0	8,341	0.00%
2021/08/02	1	161.50	0	0.00	161.50	1	8,306	0.01%
2021/07/30	0.1	164.50	2	168.50	164.00	-2	8,322	-0.02%
2021/07/29	3	163.33	1	164.00	167.00	2	8,323	0.02%
2021/07/28	3	166.33	1	163.00	165.00	2	8,391	0.02%
2021/07/27	4.2	174.18	2	175.25	169.50	2.2	8,463	0.03%
2021/07/26	1	178.00	2	178.50	177.50	-1	8,524	-0.01%
2021/07/23	19	181.95	3	178.67	176.00	16	8,542	0.19%
2021/07/22	12	187.67	8	184.69	183.50	4	8,500	0.05%
2021/07/21	3	182.00	11	182.82	187.50	-8	8,323	-0.10%
2021/07/20	7	177.79	2	177.00	173.50	5	8,132	0.06%
2021/07/19	3	179.67	6	181.67	181.00	-3	8,090	-0.04%
2021/07/16	6.1	181.31	1	178.50	178.00	5.1	8,076	0.06%
2021/07/15	6	186.08	3.1	185.68	186.00	2.9	8,031	0.04%
2021/07/14	3	181.33	15	184.07	187.00	-12	7,974	-0.15%
2021/07/13	15	184.77	9	185.44	181.50	6	7,875	0.08%
2021/07/12	7	177.43	18.2	183.15	187.00	-11.2	7,644	-0.15%
2021/07/09	33	172.05	10	173.20	171.00	23	7,354	0.31%
2021/07/08	5	168.30	2	171.25	170.00	3	7,228	0.04%
2021/07/07	11	165.41	25	167.60	167.50	-14	7,034	-0.20%
2021/07/06	1	161.50	5	162.50	160.50	-4	6,822	-0.06%
2021/07/05	10	162.05	3	161.50	161.50	7	6,856	0.10%
2021/07/02	8	160.25	25	158.88	160.50	-17	6,846	-0.25%
2021/07/01	3	151.83	4	154.00	150.00	-1	6,993	-0.01%
2021/06/30	24.4	156.94	4	160.63	155.50	20.4	6,981	0.29%
2021/06/29	2.2	154.80	5	156.30	154.00	-2.9	6,883	-0.04%
2021/06/28	3.1	155.81	4	156.00	156.50	-0.9	6,977	-0.01%
2021/06/25	0	0.00	2	159.00	155.00	-2	6,965	-0.03%
2021/06/24	3	156.50	6	155.67	155.50	-3	6,906	-0.04%
2021/06/23	3	151.83	4	152.50	152.00	-1	6,737	-0.01%
2021/06/22	1	150.00	0	0.00	148.50	1	6,674	0.01%
2021/06/18	2	151.50	0	0.00	149.00	2	6,656	0.03%
2021/06/17	1	150.00	8	147.63	151.00	-7	6,696	-0.10%
2021/06/16	16	152.00	2	148.50	148.50	14	6,684	0.21%
2021/06/15	0	0.00	3	150.83	151.00	-3	6,544	-0.05%
2021/06/11	19	148.39	7	148.21	147.00	12	6,582	0.18%
2021/06/10	6	149.08	9	149.78	147.00	-3	6,566	-0.05%
2021/06/09	1	140.50	5	141.20	141.00	-4	6,218	-0.06%
2021/06/08	1	139.00	0	0.00	138.00	1	6,244	0.02%
2021/06/07	4	137.63	5	138.00	138.50	-1	6,302	-0.02%
2021/06/04	2	135.75	1	137.50	140.00	1	6,304	0.02%
2021/06/02	7	138.14	2.3	138.09	136.00	4.7	6,376	0.07%
2021/06/01	21	143.00	0	143.00	143.00	21	6,310	0.33%
2021/05/28	3	139.50	1	142.00	141.50	2	6,278	0.03%
2021/05/27	2	136.00	14	139.75	138.00	-12	6,266	-0.19%
2021/05/26	5	136.90	3	137.34	135.50	2	6,186	0.03%
2021/05/25	3	131.83	6	134.67	135.00	-3	5,925	-0.05%
2021/05/20	2.1	122.48	0	0.00	117.00	2.1	5,981	0.04%
2021/05/19	3	120.00	0	0.00	121.50	3	6,021	0.05%
2021/05/18	4.2	121.33	3.1	121.53	123.00	1.1	6,011	0.02%
2021/05/17	0	0.00	8	114.94	117.00	-8	6,035	-0.13%
2021/05/14	2	120.49	1	116.00	116.00	1	6,001	0.02%
2021/05/13	3	117.67	2	113.25	121.50	1	6,052	0.02%
2021/05/12	2	110.50	10	111.50	113.00	-8	6,237	-0.13%
2021/05/11	0.1	120.00	5	123.00	119.00	-4.9	6,303	-0.08%
2021/05/10	5	129.50	0	0.00	129.50	5	6,376	0.08%
2021/05/06	0	0.00	3	124.00	124.00	-3	6,531	-0.05%
2021/05/05	6	127.58	16	127.88	127.00	-10	6,646	-0.15%
2021/05/04	5	129.61	6	134.58	129.00	-1	6,867	-0.01%
2021/05/03	17.2	143.79	1.1	148.91	141.50	16.1	7,454	0.22%
2021/04/29	1	157.00	0	0.00	156.00	1	7,692	0.01%
2021/04/28	3	159.00	2	160.25	158.00	1	7,845	0.01%
2021/04/27	3	157.00	6	158.17	159.00	-3	7,982	-0.04%
2021/04/23	3	149.83	0	0.00	152.00	3	8,168	0.04%
2021/04/22	1	150.50	1	148.50	148.50	0	8,232	0.00%
2021/04/21	2	156.50	2	156.50	156.00	0	8,435	0.00%
2021/04/20	6	158.33	1	157.00	159.00	5	8,825	0.06%
2021/04/19	1	153.00	9	155.44	158.00	-8	9,012	-0.09%
2021/04/16	4	152.88	2	156.75	152.50	2	9,471	0.02%
2021/04/15	4	154.38	0	0.00	156.00	4	9,474	0.04%
2021/04/14	1	152.97	0	0.00	155.00	1	9,509	0.01%
2021/04/13	7.1	159.79	0	0.00	158.50	7.1	9,638	0.07%
2021/04/09	6	167.58	3	167.67	164.00	3	9,762	0.03%
2021/04/08	6	168.92	3.2	170.37	166.50	2.8	9,878	0.03%
2021/04/07	5.1	164.90	6	167.00	165.50	-0.9	9,876	-0.01%
2021/04/06	0	0.00	6	156.33	157.00	-6	9,798	-0.06%
2021/04/01	3	153.00	2	154.25	153.00	1	10,358	0.01%
2021/03/31	4	153.75	14.4	153.77	156.00	-10.4	10,433	-0.10%
2021/03/30	1	149.00	7	148.29	149.00	-6	10,451	-0.06%
2021/03/29	1	147.50	4	146.50	147.50	-3	10,529	-0.03%
2021/03/26	0	0.00	1	144.00	145.50	-1	10,544	-0.01%
2021/03/25	2.3	141.53	2	141.50	141.00	0.3	10,589	0.00%
2021/03/24	1	142.50	0	0.00	142.50	1	10,613	0.01%
2021/03/23	0	0.00	2	144.00	142.50	-2	10,681	-0.02%
2021/03/22	5.1	141.30	3	140.83	141.00	2.1	10,744	0.02%
2021/03/19	1	144.50	0	0.00	144.50	1	10,707	0.01%
2021/03/18	1	148.50	1	147.50	148.00	0	10,725	0.00%
2021/03/17	3	147.83	3	147.67	146.00	0	10,821	0.00%
2021/03/16	8.1	146.60	6	147.33	146.50	2.1	10,811	0.02%
2021/03/15	11	148.55	0	0.00	147.50	11	10,953	0.10%
2021/03/12	1	151.00	1	154.00	152.00	0	10,983	0.00%
2021/03/11	1	150.00	0	0.00	150.50	1	11,073	0.01%
2021/03/10	1.1	151.36	0	0.00	148.00	1.1	11,186	0.01%
2021/03/09	1.2	151.88	3	147.00	149.50	-1.8	11,559	-0.02%
2021/03/08	3.1	155.68	3	155.17	152.50	0.1	12,197	0.00%
2021/03/05	1.1	154.73	3	156.83	156.50	-1.9	12,262	-0.02%
2021/03/04	1	160.00	3	160.50	158.00	-2	12,337	-0.02%
2021/03/03	1.5	158.67	3	158.50	163.00	-1.5	12,440	-0.01%
2021/03/02	0	0.00	6	161.33	161.00	-6	12,817	-0.05%
2021/02/26	7	159.29	0	0.00	159.50	7	12,899	0.05%
2021/02/25	7	166.36	0	0.00	166.00	7	12,939	0.05%
2021/02/24	13	170.12	6	168.58	166.50	7	13,244	0.05%
2021/02/23	8	167.69	5	170.50	167.50	3	13,435	0.02%
2021/02/22	14	169.57	11	171.09	171.00	3	13,582	0.02%
2021/02/19	5	166.30	3	167.83	167.00	2	13,916	0.01%
2021/02/18	2	162.50	2	163.25	164.50	0	14,899	0.00%
2021/02/17	4	163.13	6	163.58	164.50	-2	15,466	-0.01%
2021/02/05	6	157.42	3	159.00	156.00	3	15,559	0.02%
2021/02/04	8	158.06	1	159.00	159.50	7	15,583	0.04%
2021/02/03	14	170.89	17	170.59	163.00	-3	15,439	-0.02%
2021/02/02	9	163.39	14	165.39	168.00	-5	15,199	-0.03%
2021/02/01	3	150.33	4	155.63	155.50	-1	15,066	-0.01%
2021/01/29	20.5	159.26	17	158.56	155.00	3.5	14,987	0.02%
2021/01/28	21	162.38	17	161.35	160.00	4	14,856	0.03%
2021/01/27	4	165.88	10	167.35	166.50	-6	14,893	-0.04%
2021/01/26	20	167.53	12	168.71	163.00	8	14,728	0.05%
2021/01/25	39	170.23	25.2	171.98	167.00	13.8	14,401	0.10%
2021/01/22	9	157.22	50	163.76	166.00	-41	13,660	-0.30%
2021/01/21	19	151.37	23.3	151.54	151.00	-4.3	13,328	-0.03%
2021/01/20	11	147.82	3	150.17	146.50	8	13,151	0.06%
2021/01/19	13.4	149.78	25	149.74	150.00	-11.7	12,974	-0.09%
2021/01/18	8	141.25	2	142.25	142.50	6	12,790	0.05%
2021/01/15	5	145.60	5	146.50	142.50	0	12,768	0.00%
2021/01/14	37	151.86	8	151.25	146.00	29	12,692	0.23%
2021/01/13	22	147.18	42	147.51	149.00	-20	12,473	-0.16%
2021/01/12	22	142.82	18	142.25	140.00	4	12,074	0.03%
2021/01/11	37	141.51	51	141.35	144.50	-14	11,881	-0.12%
2021/01/08	5	132.60	14	132.68	134.00	-9	11,457	-0.08%
2021/01/07	20	132.80	16	133.69	132.50	4	11,486	0.03%
2021/01/06	18.1	133.92	3	135.17	133.50	15.1	11,728	0.13%
2021/01/05	5	137.20	4.1	137.51	138.50	0.9	11,645	0.01%
2021/01/04	6	134.33	5	137.00	138.50	1	11,776	0.01%
2020/12/31	10.1	138.03	6	140.00	135.00	4.1	11,690	0.04%
2020/12/30	1	138.00	3	137.17	137.00	-2	11,732	-0.02%
2020/12/29	20.1	136.92	13	136.04	136.50	7.1	11,841	0.06%
2020/12/28	27	137.69	36.2	137.31	138.00	-9.2	11,835	-0.08%
2020/12/25	8	128.50	25	130.08	131.00	-17	11,339	-0.15%
2020/12/24	8	128.06	7	130.00	127.00	1	11,406	0.01%
2020/12/23	17	126.56	12	126.29	128.00	5	11,591	0.04%
2020/12/22	5	124.80	14	124.54	122.00	-9	11,699	-0.08%
2020/12/21	3	123.33	5	124.90	126.00	-2	11,830	-0.02%
2020/12/18	4	124.00	3	124.17	123.00	1	11,962	0.01%
2020/12/17	4	123.25	26	124.12	125.50	-22	12,014	-0.18%
2020/12/16	7	123.71	25	123.74	123.50	-18	12,000	-0.15%
2020/12/15	6	119.92	9	120.44	119.00	-3	12,041	-0.02%
2020/12/14	8	121.69	6	122.83	121.00	2	12,254	0.02%
2020/12/11	13	123.08	5	123.00	121.50	8	12,564	0.06%
2020/12/10	11	124.95	6	124.92	125.00	5	12,969	0.04%
2020/12/09	9	128.50	7	128.21	128.50	2	13,476	0.01%
2020/12/08	6	123.92	2	124.25	124.50	4	13,588	0.03%
2020/12/07	15	125.63	6	123.00	123.00	9	13,556	0.07%
2020/12/04	12	127.25	10	127.95	129.00	2	13,392	0.01%
2020/12/03	17	130.26	11	131.91	128.00	6	13,218	0.05%
2020/12/02	50	130.38	30	129.25	131.00	20	12,834	0.16%
2020/12/01	2	122.50	41	120.78	123.50	-39	12,089	-0.32%
2020/11/30	0	0.00	3	122.83	121.50	-3	12,080	-0.02%
2020/11/27	8	122.50	4	123.25	122.00	4	11,996	0.03%
2020/11/26	22	123.89	40	124.36	124.50	-18	11,870	-0.15%
2020/11/25	10	119.00	1	118.00	117.00	9	11,431	0.08%
2020/11/24	3	121.50	2	122.50	120.50	1	11,304	0.01%
2020/11/23	23.1	123.95	54	125.50	122.00	-31	11,216	-0.28%
2020/11/20	57	125.04	20.1	121.09	126.00	36.9	10,951	0.34%
2020/11/19	6	120.75	4	122.00	121.00	2	10,676	0.02%
2020/11/18	20	120.70	14	121.64	121.50	6	10,487	0.06%
2020/11/17	34.1	122.50	33	123.17	118.50	1.1	10,075	0.01%
2020/11/16	10	117.35	20	118.38	119.00	-10	9,131	-0.11%
2020/11/13	1	106.00	11	106.00	108.50	-10	8,563	-0.12%
2020/11/12	3	104.33	18	103.69	104.50	-15	8,433	-0.18%
2020/11/11	5	102.00	87	101.63	102.50	-82	8,359	-0.98%
2020/11/10	2	101.75	0	0.00	100.50	2	8,369	0.02%
2020/11/09	6	103.75	8	104.06	104.00	-2	8,364	-0.02%
2020/11/06	3	103.83	4	103.88	103.00	-1	8,358	-0.01%
2020/11/05	4	101.75	2	102.00	103.00	2	8,347	0.02%
2020/11/04	4	103.50	12	104.38	102.50	-8	8,368	-0.10%
2020/11/03	0	0.00	4	101.00	100.50	-4	8,487	-0.05%
2020/11/02	0	0.00	15	99.63	99.50	-15	8,522	-0.18%
2020/10/30	3	99.50	0.3	98.60	98.50	2.7	8,509	0.03%
2020/10/29	12	99.87	1	100.50	100.50	11	8,513	0.13%
2020/10/28	4	103.13	2	102.50	102.00	2	8,516	0.02%
2020/10/27	2	101.50	2	103.25	104.50	0	8,513	0.00%
2020/10/26	2	104.00	1	102.50	102.00	1	8,498	0.01%
2020/10/23	51	103.49	3	103.17	104.00	48	8,564	0.56%
2020/10/22	1	101.00	1	101.50	101.00	0	8,547	0.00%
2020/10/21	3	103.00	3	103.67	102.50	0	8,582	0.00%
2020/10/20	14	103.36	1	103.00	102.50	13	8,585	0.15%
2020/10/19	2	102.50	1	103.00	103.00	1	8,628	0.01%
2020/10/16	8	103.44	3	102.83	101.00	5	8,639	0.06%
2020/10/15	3	104.83	4	104.25	103.50	-1	8,629	-0.01%
2020/10/14	21	108.12	11	108.55	105.00	10	8,754	0.11%
2020/10/13	8	105.00	4	105.75	106.00	4	8,527	0.05%
2020/10/12	7	104.71	17.2	104.55	106.00	-10.2	8,498	-0.12%
2020/10/08	4	102.38	3	101.67	101.00	1	8,424	0.01%
2020/10/07	6	105.00	7	105.93	102.50	-1	8,470	-0.01%
2020/10/06	14	104.57	9.1	104.72	104.50	4.9	8,478	0.06%
2020/10/05	10	102.80	3.1	102.37	103.50	6.9	8,798	0.08%
2020/09/29	4	100.23	3	100.67	101.00	1	9,258	0.01%
2020/09/28	80	97.80	22	100.30	102.00	58	9,259	0.63%
2020/09/25	5	98.06	11	98.03	94.60	-6	9,281	-0.06%
2020/09/24	7	99.17	18	98.74	97.10	-11	9,450	-0.12%
2020/09/23	9	99.98	6	100.62	102.00	3	9,534	0.03%
2020/09/22	5	96.58	2	97.30	98.00	3	9,348	0.03%
2020/09/21	4	99.15	7	98.57	97.40	-3	9,295	-0.03%
2020/09/18	14	99.43	12	99.43	98.60	2	9,229	0.02%
2020/09/17	11	101.95	16	101.53	100.00	-5	9,114	-0.05%
2020/09/16	12	100.78	12	100.96	100.00	0	8,922	0.00%
2020/09/15	22	99.51	31	100.64	102.00	-9	8,637	-0.10%
2020/09/14	24	99.20	25	99.06	96.70	-1	8,137	-0.01%
2020/09/11	9	92.63	20	93.27	95.30	-11	7,562	-0.15%
2020/09/10	3	89.47	3	89.83	89.20	0	7,233	0.00%
2020/09/09	0	0.00	2	87.20	89.00	-2	7,201	-0.03%
2020/09/08	2	87.50	0	0.00	88.20	2	7,241	0.03%
2020/09/07	7	88.44	1	89.00	87.40	6	7,315	0.08%
2020/09/03	4	89.20	1	88.60	88.00	3	7,371	0.04%
2020/09/02	0	0.00	3	87.30	87.30	-3	7,348	-0.04%
2020/09/01	2	85.20	0	0.00	85.10	2	7,370	0.03%
2020/08/28	1	86.40	0	0.00	87.20	1	7,879	0.01%
2020/08/27	4	88.43	6	88.65	88.10	-2	7,968	-0.03%
2020/08/26	0	0.00	3	88.50	89.50	-3	8,010	-0.04%
2020/08/21	7	83.67	6	83.43	84.50	1	8,076	0.01%
2020/08/20	5	81.72	3	83.07	81.50	2	8,083	0.02%
2020/08/19	3	88.07	3	88.43	86.20	0	8,041	0.00%
2020/08/18	3	89.13	7	88.76	88.80	-4	8,071	-0.05%
2020/08/13	3	93.00	0	0.00	91.60	3	8,157	0.04%
2020/08/11	4	95.08	1	96.20	94.60	3	8,348	0.04%
2020/08/10	2	97.80	5	98.96	96.10	-3	8,378	-0.04%
2020/08/07	17	99.93	10	100.10	98.50	7	8,401	0.08%
2020/08/05	5	97.86	1	97.10	97.50	4	8,329	0.05%
2020/07/31	0	0.00	3	95.67	97.20	-3	9,216	-0.03%
2020/07/30	1	94.00	2	94.40	94.50	-1	9,312	-0.01%
2020/07/29	3	92.50	2	93.15	93.80	1	9,369	0.01%
2020/07/28	6	95.73	25	92.52	91.90	-19	9,396	-0.20%
2020/07/27	1	96.10	2	95.85	95.90	-1	9,428	-0.01%
2020/07/23	6	99.13	1	99.30	98.60	5	9,680	0.05%
2020/07/22	0	0.00	9	98.82	99.10	-9	9,783	-0.09%
2020/07/21	3	97.23	3	97.00	97.70	0	9,763	0.00%
2020/07/20	3	95.00	1	96.00	95.40	2	9,771	0.02%
2020/07/17	6	98.75	6	98.20	97.20	0	9,794	0.00%
2020/07/16	6	96.47	2	96.70	96.30	4	9,711	0.04%
2020/07/15	4	96.78	12	99.05	96.00	-8	9,738	-0.08%
2020/07/14	33	98.58	2	98.95	97.70	31	9,932	0.31%
2020/07/13	6	101.58	3	102.00	102.00	3	9,837	0.03%
2020/07/10	13	102.50	7	101.50	101.00	6	9,772	0.06%
2020/07/09	56	109.20	24	108.92	107.00	32	9,605	0.33%
2020/07/08	10	105.70	43	105.59	110.50	-33	9,125	-0.36%
2020/07/07	6	100.92	21	99.86	101.00	-15	8,593	-0.17%
2020/07/06	25	99.67	6	100.67	101.00	19	8,494	0.22%
2020/07/03	33	100.30	30	99.62	98.20	3	8,424	0.04%
2020/07/02	11	97.54	24	98.99	99.10	-13	8,282	-0.16%
2020/07/01	4	95.25	19	94.49	95.60	-15	7,965	-0.19%
2020/06/30	3	90.40	0	0.00	90.50	3	7,750	0.04%
2020/06/29	13	90.51	5	90.50	90.60	8	7,847	0.10%
2020/06/24	4	92.25	4	92.95	91.90	0	7,896	0.00%
2020/06/23	8	92.58	0	0.00	92.20	8	8,098	0.10%
2020/06/22	8	93.73	6	94.57	93.40	2	8,226	0.02%
2020/06/19	31	93.82	4	94.40	93.40	27	8,300	0.33%
2020/06/18	10	93.20	2	92.90	93.10	8	8,361	0.10%
2020/06/17	10	93.00	12	93.17	93.00	-2	8,467	-0.02%
2020/06/16	0	0.00	6	92.03	93.30	-6	8,585	-0.07%
2020/06/15	7	90.90	2	92.10	89.90	5	8,755	0.06%
2020/06/12	6	88.60	7	89.56	91.40	-1	8,897	-0.01%
2020/06/11	13	92.52	2.1	91.81	90.10	10.9	9,037	0.12%
2020/06/10	4	94.53	9	94.40	94.50	-5	9,128	-0.06%
2020/06/09	4	93.65	10	93.29	93.70	-6	9,272	-0.06%
2020/06/08	7	94.14	8	94.20	93.00	-1	9,412	-0.01%
2020/06/05	11	93.97	13	94.23	94.00	-2	9,435	-0.02%
2020/06/04	15	93.77	15	95.23	93.50	0	9,492	0.00%
2020/06/03	14	95.10	12	95.87	93.70	2	9,494	0.02%
2020/06/02	26	92.72	41	92.98	91.10	-15	9,284	-0.16%
2020/06/01	9	91.90	13	91.77	91.90	-4	9,379	-0.04%
2020/05/29	11	90.47	16	88.01	90.80	-5	9,702	-0.05%
2020/05/28	6	88.10	6	89.15	87.80	0	9,720	0.00%
2020/05/27	10	88.80	20	89.10	88.80	-10	9,788	-0.10%
2020/05/26	14	88.53	10	89.52	88.50	4	9,806	0.04%
2020/05/25	4	86.50	6	87.45	88.80	-2	9,789	-0.02%
2020/05/22	5	86.56	19	85.39	85.90	-14	9,781	-0.14%
2020/05/21	0	0.00	6	87.60	88.80	-6	9,752	-0.06%
2020/05/20	1	85.80	3	85.60	85.30	-2	9,695	-0.02%
2020/05/19	3	87.37	0	0.00	86.70	3	9,667	0.03%
2020/05/18	6	87.08	2	88.55	85.80	4	9,616	0.04%
2020/05/15	24	91.24	3	90.30	91.10	21	9,483	0.22%
2020/05/14	6	93.53	1	94.10	92.30	5	9,493	0.05%
2020/05/13	1	94.30	1	94.60	95.30	0	9,489	0.00%
2020/05/12	9	93.79	7	94.37	93.40	2	9,548	0.02%
2020/05/11	10	99.80	3	100.10	97.50	7	9,540	0.07%
2020/05/08	30	94.22	36.1	94.77	96.10	-6.1	9,189	-0.07%
2020/05/07	5	91.10	6	90.87	91.40	-1	8,821	-0.01%
2020/05/06	7	89.91	5	90.68	89.00	2	8,781	0.02%
2020/05/05	7	88.49	6	89.02	88.50	1	8,759	0.01%
2020/05/04	2	88.55	12	89.00	88.50	-10	9,065	-0.11%
2020/04/30	3	91.77	3	91.03	90.60	0	9,148	0.00%
2020/04/29	12	92.37	5	92.94	91.50	7	9,139	0.08%
2020/04/28	1	89.60	4	89.73	89.80	-3	8,958	-0.03%
2020/04/27	5	89.00	4	89.10	88.70	1	9,014	0.01%
2020/04/24	3	87.43	3	87.50	87.60	0	8,918	0.00%
2020/04/23	1	88.60	3	87.57	87.00	-2	8,920	-0.02%
2020/04/22	2	84.95	2	87.10	87.50	0	8,959	0.00%
2020/04/21	4	87.28	0	0.00	86.10	4	8,978	0.04%
2020/04/20	14	87.11	2	86.50	87.90	12	9,018	0.13%
2020/04/17	5	91.46	10	91.32	88.10	-5	8,971	-0.06%
2020/04/16	9	87.10	8	88.09	87.80	1	8,827	0.01%
2020/04/15	4	87.98	2	88.00	87.80	2	8,853	0.02%
2020/04/14	4	86.90	6	87.30	88.00	-2	9,047	-0.02%
2020/04/13	2.6	84.64	2	84.50	85.30	0.6	9,083	0.01%
2020/04/10	9	87.03	8	86.54	86.20	1	9,123	0.01%
2020/04/09	7	88.21	13.2	88.67	86.50	-6.2	9,195	-0.07%
2020/04/08	9	90.61	9	90.63	89.60	0	9,340	0.00%
2020/04/07	9	86.36	7	86.61	87.30	2	9,232	0.02%
2020/04/06	3	79.53	4	80.43	81.20	-1	9,085	-0.01%
2020/04/01	2	78.65	2.1	78.87	79.50	-0.1	9,076	0.00%
2020/03/31	4	79.28	2	79.05	77.90	2	9,050	0.02%
2020/03/30	6	75.25	2	77.25	78.40	4	9,000	0.04%
2020/03/27	3	76.90	13	77.48	75.70	-10	8,991	-0.11%
2020/03/26	3	73.40	8.4	75.02	75.70	-5.4	8,840	-0.06%
2020/03/25	8	74.80	3	74.90	75.70	5	8,754	0.06%
2020/03/24	8	68.77	7	68.24	69.80	1	8,674	0.01%
2020/03/23	4	62.78	1	63.80	63.80	3	8,641	0.03%
2020/03/20	2.9	63.20	11	62.81	63.30	-8.1	8,804	-0.09%
2020/03/19	28.1	59.29	9	59.01	57.60	19.1	8,700	0.22%
2020/03/18	19.3	70.07	16	68.29	64.00	3.3	8,591	0.04%
2020/03/17	1	72.50	4	72.65	70.50	-3	8,513	-0.04%
2020/03/16	2	80.75	6	79.53	75.60	-4	8,509	-0.05%
2020/03/13	6	79.58	2	80.05	83.50	4	8,405	0.05%
2020/03/12	4	87.78	2	87.80	87.70	2	8,233	0.02%
2020/03/11	4	94.03	4	95.70	92.40	0	8,168	0.00%
2020/03/10	8	92.53	5	93.86	95.90	3	8,272	0.04%
2020/03/09	9	95.49	8	94.96	92.40	1	8,457	0.01%
2020/03/06	4	100.05	4	100.15	98.60	0	8,419	0.00%
2020/03/05	7	99.69	9	99.87	99.60	-2	8,434	-0.02%
2020/03/04	8	98.16	5	98.54	96.80	3	8,409	0.04%
2020/03/03	1	95.70	3	96.87	95.70	-2	8,435	-0.02%
2020/03/02	3	89.67	14	89.45	94.40	-11	8,804	-0.12%
2020/02/27	11	92.82	2	96.50	90.00	9	9,012	0.10%
2020/02/26	5	96.82	1	97.50	96.00	4	8,934	0.04%
2020/02/25	2	96.00	7	94.86	97.80	-5	8,892	-0.06%
2020/02/24	3	95.57	0	0.00	95.00	3	8,833	0.03%
2020/02/21	2	97.50	2	98.05	97.80	0	8,794	0.00%
2020/02/20	2	98.00	25	99.14	97.60	-23	8,782	-0.26%
2020/02/19	0	0.00	2	97.70	97.70	-2	8,733	-0.02%
2020/02/18	3	97.67	1	97.40	96.50	2	8,702	0.02%
2020/02/17	13	97.43	21	98.49	97.20	-8	8,639	-0.09%
2020/02/14	11	99.99	8	99.98	99.90	3	8,553	0.04%
2020/02/13	39	102.18	7	100.29	100.00	32	8,543	0.37%
2020/02/12	6	101.58	30	102.62	101.00	-24	8,589	-0.28%
2020/02/11	0	0.00	9	98.92	99.70	-9	8,629	-0.10%
2020/02/10	14	95.44	10	97.19	95.40	4	8,773	0.05%
2020/02/07	14	98.74	16	97.94	97.00	-2	9,047	-0.02%
2020/02/06	13	98.11	13	99.26	100.50	0	9,113	0.00%
2020/02/05	20.1	99.32	14	99.98	97.80	6.1	9,034	0.07%
2020/02/04	0	0.00	2	96.20	96.40	-2	8,705	-0.02%
2020/02/03	7	91.60	19	89.85	94.90	-12	8,610	-0.14%
2020/01/31	1	90.10	14	90.60	91.20	-13	8,511	-0.15%
2020/01/30	17	89.22	6	90.33	87.30	11	8,531	0.13%
2020/01/20	0	0.00	2	95.95	96.90	-2	8,456	-0.02%
2020/01/17	1	95.30	2	96.30	94.50	-1	8,431	-0.01%
2020/01/16	13	94.62	18	94.36	95.30	-5	8,427	-0.06%
2020/01/15	9	96.51	23	96.23	95.80	-14	8,401	-0.17%
2020/01/14	3	92.33	44	94.63	95.20	-41	8,835	-0.46%
2020/01/13	4	90.18	5	90.58	90.70	-1	9,053	-0.01%
2020/01/10	6	88.92	2	89.75	89.30	4	9,268	0.04%
2020/01/09	33	91.58	1	91.70	91.80	32	9,510	0.34%
2020/01/08	39	92.62	24	94.46	90.20	15	10,031	0.15%
2020/01/07	10	98.18	2	99.75	97.60	8	10,026	0.08%
2020/01/06	18	101.36	4	100.18	100.00	14	10,400	0.13%
2020/01/03	10	102.80	20	105.00	101.50	-10	10,881	-0.09%
2020/01/02	25	104.54	15	104.43	105.00	10	11,064	0.09%
2019/12/31	3	99.90	0	0.00	99.50	3	10,948	0.03%
2019/12/30	4	99.63	0	0.00	99.00	4	11,076	0.04%
2019/12/27	12	101.33	2	101.75	101.50	10	11,597	0.09%
2019/12/26	2	100.00	0	0.00	100.00	2	11,658	0.02%
2019/12/25	1	99.80	0	0.00	100.00	1	11,688	0.01%
2019/12/23	2	102.75	3	100.00	99.90	-1	11,804	-0.01%
2019/12/20	11	104.55	0	0.00	103.50	11	11,897	0.09%
2019/12/19	1	105.50	0	0.00	105.50	1	12,162	0.01%
2019/12/18	4	108.38	5	106.80	106.00	-1	12,220	-0.01%
2019/12/17	14	108.79	12	109.29	109.50	2	12,325	0.02%
2019/12/16	2	104.50	4	104.63	104.50	-2	12,218	-0.02%
2019/12/13	6	105.25	12	104.88	104.50	-6	12,755	-0.05%
2019/12/12	2	105.00	4	104.88	104.50	-2	13,105	-0.02%
2019/12/11	5	104.70	2	104.00	104.00	3	13,238	0.02%
2019/12/10	2	102.00	7	102.00	102.00	-5	13,436	-0.04%
2019/12/06	4	105.38	8	105.88	105.50	-4	13,831	-0.03%
2019/12/05	29	105.40	26	105.12	104.00	3	14,405	0.02%
2019/12/04	14	108.93	31	109.82	107.50	-17	14,663	-0.12%
2019/12/03	9	107.39	29	105.52	108.50	-20	14,865	-0.13%
2019/12/02	13	106.35	10	107.60	106.00	3	15,401	0.02%
2019/11/29	55	112.55	15	111.67	111.50	40	15,404	0.26%
2019/11/28	33	113.06	20	114.58	112.00	13	15,298	0.08%
2019/11/27	19	111.97	18	110.78	111.00	1	14,921	0.01%
2019/11/26	12	105.21	8	107.06	108.50	4	14,529	0.03%
2019/11/19	0	0.00	2	97.60	97.50	-2	14,688	-0.01%
2019/11/12	0	0.00	3	97.37	98.10	-3	15,137	-0.02%
2019/11/11	4	105.13	5	104.40	103.00	-1	15,473	-0.01%
2019/11/08	10	110.40	26	111.31	108.50	-16	15,364	-0.10%
2019/11/07	4	111.25	40	112.66	109.50	-36	15,210	-0.24%
2019/11/06	9	118.61	5	118.00	115.00	4	15,132	0.03%
2019/11/05	6	122.00	4	122.13	124.00	2	14,872	0.01%
2019/11/04	1	114.50	4	113.75	115.00	-3	14,941	-0.02%
2019/11/01	1	114.50	1	110.00	114.50	0	15,078	0.00%
2019/10/30	1	109.50	1	110.00	112.00	0	15,199	0.00%
2019/10/29	2	113.50	0	0.00	109.50	2	15,252	0.01%
2019/10/28	2	117.00	0	0.00	116.50	2	15,252	0.01%
2019/10/25	1	116.50	0	0.00	113.50	1	15,235	0.01%
2019/10/24	5	115.40	0	0.00	115.50	5	15,301	0.03%
2019/10/23	2	115.50	0	0.00	115.00	2	15,372	0.01%
2019/10/22	12	120.04	20	117.75	119.00	-8	15,430	-0.05%
2019/10/21	8	110.19	2	108.00	113.00	6	15,094	0.04%
2019/10/18	23	109.26	25	109.64	108.00	-2	15,045	-0.01%
2019/10/17	2	101.75	5	108.30	110.00	-3	15,039	-0.02%
2019/10/16	13	105.38	8	106.38	100.50	5	14,737	0.03%
2019/10/15	8	106.50	10	106.05	106.00	-2	14,272	-0.01%
2019/10/14	27	106.96	5	107.90	107.50	22	14,100	0.16%
2019/10/09	74	94.64	21	99.30	100.50	53	13,740	0.39%
2019/10/08	2	90.80	9	89.72	91.40	-7	13,266	-0.05%
2019/10/07	0	0.00	2	88.20	88.70	-2	13,351	-0.01%
2019/10/04	4	88.50	14	88.02	87.60	-10	13,312	-0.08%
2019/10/03	39	89.01	30	89.46	88.30	9	13,326	0.07%
2019/10/02	1	86.00	1	85.80	85.80	0	12,862	0.00%
2019/10/01	1	84.20	5	83.68	84.70	-4	12,819	-0.03%
2019/09/27	1	82.00	4	83.45	83.90	-3	12,934	-0.02%
2019/09/26	5	83.90	4	84.03	84.40	1	12,980	0.01%
2019/09/25	4	83.88	16	83.71	83.90	-12	12,975	-0.09%
2019/09/24	21	83.30	11	84.35	82.60	10	13,061	0.08%
2019/09/23	1	87.60	0	0.00	87.50	1	12,912	0.01%
2019/09/20	1	86.20	3	86.60	87.30	-2	13,227	-0.02%
2019/09/19	0	0.00	3	86.33	86.60	-3	13,442	-0.02%
2019/09/18	8	87.76	19	87.31	86.00	-11	13,397	-0.08%
2019/09/17	14	85.78	11	85.17	85.40	3	12,890	0.02%
2019/09/16	6	82.55	7	83.34	84.00	-1	12,510	-0.01%
2019/09/12	18	82.76	13	82.27	82.00	5	12,372	0.04%
2019/09/11	9	81.78	9	81.22	80.50	0	12,101	0.00%
2019/09/10	24	81.15	25	81.58	81.20	-1	11,925	-0.01%
2019/09/09	29	82.07	54	82.14	83.00	-25	11,628	-0.21%
2019/09/06	22	78.71	17	78.49	78.00	5	10,977	0.05%
2019/09/05	51	77.38	35	76.32	76.20	16	10,564	0.15%
2019/09/04	4	73.93	39	74.31	77.10	-35	10,169	-0.34%
2019/09/03	3	70.27	0	0.00	70.10	3	9,589	0.03%
2019/09/02	0	0.00	6	68.17	68.70	-6	9,455	-0.06%
2019/08/30	1	68.30	0	0.00	67.00	1	9,453	0.01%
2019/08/29	7	66.61	8	66.75	67.50	-1	9,601	-0.01%
2019/08/28	14	65.08	19	65.13	65.90	-5	9,688	-0.05%
2019/08/27	1	65.70	3	66.97	66.00	-2	9,756	-0.02%
2019/08/26	6	65.83	6	66.63	66.00	0	9,649	0.00%
2019/08/23	12	69.35	3	69.33	69.50	9	9,512	0.09%
2019/08/22	4	71.58	3	71.63	71.50	1	9,384	0.01%
2019/08/21	6	70.87	8	70.75	71.40	-2	9,339	-0.02%
2019/08/20	2	70.65	2	72.15	70.50	0	9,302	0.00%
2019/08/19	3	70.87	4	70.90	70.80	-1	9,206	-0.01%
2019/08/16	21	71.20	4	70.83	70.10	17	9,176	0.19%
2019/08/15	16	71.49	5	71.72	71.20	11	9,143	0.12%
2019/08/14	14	75.94	9	75.00	74.20	5	9,003	0.06%
2019/08/13	2	71.50	3	71.60	71.30	-1	8,675	-0.01%
2019/08/12	1	71.80	2	71.65	71.10	-1	8,647	-0.01%
2019/08/08	1	71.40	3	70.33	71.40	-2	8,592	-0.02%
2019/08/07	1	69.40	3	69.73	69.90	-2	8,444	-0.02%
2019/08/06	11	67.24	9	68.18	69.20	2	8,398	0.02%
2019/08/05	8	67.79	1	68.60	66.80	7	8,224	0.09%
2019/08/02	6	71.13	2	71.90	72.70	4	8,045	0.05%
2019/08/01	6	71.65	22	71.56	73.50	-16	7,985	-0.20%
2019/07/30	7	70.91	0	0.00	71.70	7	7,746	0.09%
2019/07/26	1	73.90	9	73.71	74.30	-8	7,588	-0.11%
2019/07/25	10	73.94	35	73.27	74.60	-25	7,550	-0.33%
2019/07/24	3	73.57	13	73.58	72.80	-10	7,436	-0.13%
2019/07/23	6	73.08	17	73.67	72.80	-11	7,315	-0.15%
2019/07/22	18	74.01	28	74.18	74.00	-10	7,166	-0.14%
2019/07/19	12	70.88	17	71.30	72.40	-5	6,836	-0.07%
2019/07/18	12	68.22	9	68.70	68.90	3	6,579	0.05%
2019/07/17	2	70.10	2	69.55	69.00	0	6,507	0.00%
2019/07/16	7	69.14	3	69.67	68.50	4	6,374	0.06%
2019/07/15	21	69.47	19	71.01	69.80	2	6,340	0.03%
2019/07/12	8	72.56	3	72.13	72.00	5	6,566	0.08%
2019/07/11	28	72.15	15	73.37	72.50	13	6,451	0.20%
2019/07/10	9	67.17	11	67.54	68.40	-2	6,067	-0.03%
2019/07/09	9	67.29	6	67.43	67.50	3	5,994	0.05%
2019/07/08	5	65.86	8	65.96	66.40	-3	5,837	-0.05%
2019/07/05	4	64.85	8	64.44	65.10	-4	5,746	-0.07%
2019/07/04	17	64.24	14	64.29	64.00	3	5,678	0.05%
2019/07/03	18	65.69	17	66.28	65.00	1	5,522	0.02%
2019/07/02	6	64.77	6	64.87	66.00	0	5,438	0.00%
2019/07/01	26	66.52	18	65.77	65.60	8	5,352	0.15%
2019/06/28	20	64.55	23	64.44	64.50	-3	5,160	-0.06%
2019/06/27	62	61.48	37	62.63	65.00	25	5,060	0.49%
2019/06/26	5	59.52	11	61.09	60.20	-6	4,783	-0.13%
2019/06/25	0	0.00	9	57.20	57.10	-9	4,876	-0.18%
2019/06/24	5	57.48	1	56.50	57.40	4	5,093	0.08%
2019/06/21	2	56.90	7	57.53	56.10	-5	5,048	-0.10%
2019/06/20	1	55.00	6	56.25	56.60	-5	4,983	-0.10%
2019/06/19	2	54.70	18	54.67	55.10	-16	5,046	-0.32%
2019/06/18	0	0.00	3	53.57	53.00	-3	4,947	-0.06%
2019/06/17	0	0.00	1	52.70	52.80	-1	4,964	-0.02%
2019/06/14	6	52.45	0	0.00	52.00	6	5,048	0.12%
2019/06/13	0	0.00	4	52.88	53.00	-4	5,187	-0.08%
2019/06/12	7	52.53	6	52.33	52.10	1	5,480	0.02%
2019/06/11	4	51.18	9	51.76	52.10	-5	5,405	-0.09%
2019/06/10	7	51.30	5	51.34	51.50	2	5,338	0.04%
2019/06/06	9	50.10	11	49.88	50.80	-2	5,275	-0.04%
2019/06/05	2	50.45	7.1	50.62	49.95	-5.1	5,209	-0.10%
2019/06/04	4	48.33	5	48.32	48.55	-1	5,016	-0.02%
2019/06/03	3	47.20	15	47.33	48.15	-12	4,902	-0.24%
2019/05/23	2	40.25	2	40.95	41.25	0	4,893	0.00%
2019/05/22	2	43.30	2	42.43	41.80	0	4,936	0.00%
2019/05/21	5.1	40.45	5	41.06	42.20	0.1	5,003	0.00%
2019/05/17	3	43.40	0	0.00	43.80	3	5,016	0.06%
2019/05/16	6	45.98	7	46.38	45.25	-1	5,312	-0.02%
2019/05/15	1	47.50	24	47.51	47.50	-23	5,368	-0.43%
2019/05/14	1	46.50	8	46.46	46.70	-7	5,442	-0.13%
2019/05/13	30	48.78	25	47.80	47.80	5	5,543	0.09%
2019/05/10	55	51.01	15	51.03	51.00	40	5,558	0.72%
2019/05/09	1	51.40	0	0.00	50.40	1	5,544	0.02%
2019/05/08	4	50.25	0	0.00	50.70	4	5,517	0.07%
2019/05/07	1	51.30	3	51.23	51.20	-2	5,530	-0.04%
2019/05/06	6	50.85	1	50.60	50.70	5	5,630	0.09%
2019/05/03	0	0.00	3	53.03	52.70	-3	5,628	-0.05%
2019/05/02	5	52.10	17	52.41	53.00	-12	5,637	-0.21%
2019/04/29	1	50.60	0	0.00	50.00	1	5,725	0.02%
2019/04/26	15	50.73	8	50.99	51.70	7	5,741	0.12%
2019/04/25	1	52.50	1	52.60	52.50	0	5,731	0.00%
2019/04/24	8	53.18	1	52.70	52.90	7	5,765	0.12%
2019/04/23	10	53.44	0	0.00	53.50	10	5,780	0.17%
2019/04/22	4	54.00	4	54.43	54.00	0	5,789	0.00%
2019/04/19	14	53.80	7	53.91	54.00	7	5,830	0.12%
2019/04/18	25	54.37	37	54.79	53.70	-12	5,847	-0.21%
2019/04/17	7	52.84	7	52.74	52.70	0	5,583	0.00%
2019/04/16	4	52.65	5	52.50	52.70	-1	5,734	-0.02%
2019/04/15	4	52.05	6	52.77	53.00	-2	5,824	-0.03%
2019/04/12	8	52.29	2	52.00	52.00	6	5,956	0.10%
2019/04/11	5	53.34	0	0.00	53.10	5	6,111	0.08%
2019/04/10	2	54.00	0	0.00	54.00	2	6,532	0.03%
2019/04/09	1	53.80	0	0.00	54.00	1	7,067	0.01%
2019/04/08	0	0.00	6	54.85	54.30	-6	7,208	-0.08%
2019/04/03	4	53.30	8	53.51	53.30	-4	7,461	-0.05%
2019/04/02	13	54.75	4	55.15	54.30	9	7,776	0.12%
2019/04/01	12	55.71	2	55.60	54.00	10	7,759	0.13%
2019/03/29	6	54.70	4	54.15	54.00	2	7,666	0.03%
2019/03/28	10	55.01	19	56.08	52.80	-9	7,511	-0.12%
2019/03/27	22	51.58	26	52.53	53.90	-4	7,012	-0.06%
2019/03/26	0	0.00	8	48.97	49.00	-8	6,655	-0.12%
2019/03/25	1	48.60	2	48.90	48.45	-1	6,643	-0.02%
2019/03/22	5	49.58	4	50.04	49.90	1	6,623	0.02%
2019/03/21	0	0.00	10	48.90	48.85	-10	6,491	-0.15%
2019/03/20	3	48.98	4	49.09	48.80	-1	6,638	-0.02%
2019/03/19	4	48.66	7	48.99	49.05	-3	6,655	-0.05%
2019/03/18	13	49.23	2	49.10	48.70	11	6,553	0.17%
2019/03/15	11	48.70	18	48.84	47.50	-7	6,382	-0.11%
2019/03/14	0	0.00	2	46.70	46.25	-2	6,063	-0.03%
2019/03/08	1	45.05	4	44.70	45.20	-3	6,283	-0.05%
2019/03/07	2	45.58	1	45.70	45.40	1	6,448	0.02%
2019/03/06	3	47.02	1	46.85	46.80	2	6,502	0.03%
2019/03/04	1	46.90	5	46.72	47.80	-4	6,592	-0.06%
2019/02/27	5	46.86	7	46.92	46.90	-2	6,590	-0.03%
2019/02/26	1	48.80	2	47.83	47.80	-1	6,617	-0.02%
2019/02/25	3	48.52	17	47.92	47.80	-14	6,610	-0.21%
2019/02/22	4	47.81	3	47.55	47.55	1	6,555	0.02%
2019/02/21	1	48.10	10	47.93	48.45	-9	6,544	-0.14%
2019/02/20	19	48.72	2	49.08	47.95	17	6,498	0.26%
2019/02/19	1	48.35	6	48.18	48.00	-5	6,403	-0.08%
2019/02/18	7	48.29	107	47.21	47.60	-100	6,414	-1.56%	大賣/
2019/02/15	29	49.61	17	48.97	47.55	12	6,359	0.19%
2019/02/14	3	46.45	2	46.53	46.75	1	6,030	0.02%
2019/02/13	2	46.10	2	46.48	46.10	0	5,949	0.00%
2019/02/12	12	45.33	42	45.53	46.20	-30	5,884	-0.51%
2019/02/11	138	44.59	12	44.43	44.55	126	5,769	2.18%	大買/鉅額交易
2019/01/30	1	43.35	0	0.00	43.00	1	5,735	0.02%
2019/01/29	3	43.05	2	43.33	43.15	1	5,798	0.02%
2019/01/28	2	44.45	0	0.00	44.10	2	5,802	0.03%
2019/01/25	2	45.00	4	44.34	44.15	-2	5,810	-0.03%
2019/01/24	2	43.63	1	43.45	43.40	1	5,742	0.02%
2019/01/23	2	43.03	3	43.00	43.30	-1	5,746	-0.02%
2019/01/22	3	42.97	0	0.00	42.50	3	5,729	0.05%
2019/01/21	3	42.65	0	0.00	42.90	3	5,709	0.05%
2019/01/18	4	43.01	3	42.82	42.95	1	5,604	0.02%
2019/01/17	3	43.23	2	43.40	43.05	1	5,601	0.02%
2019/01/16	1	44.80	1	44.85	44.40	0	5,581	0.00%
2019/01/15	2	45.08	2	44.75	44.95	0	5,569	0.00%
2019/01/14	0	0.00	3	45.05	44.70	-3	5,556	-0.05%
2019/01/11	0	0.00	10	45.14	45.25	-10	5,558	-0.18%
2019/01/10	3	46.20	12	45.33	45.50	-9	5,491	-0.16%
2019/01/09	9	45.81	0	0.00	45.10	9	5,407	0.17%
2019/01/08	4	45.95	16	46.08	45.70	-12	5,307	-0.23%
2019/01/07	4	44.60	0	0.00	44.15	4	5,135	0.08%
2019/01/04	1	44.90	65	43.62	45.00	-64	5,047	-1.27%
2019/01/03	2	46.73	10	46.53	45.85	-8	4,916	-0.16%
2019/01/02	24	48.54	17	48.21	48.50	7	4,756	0.15%
2018/12/28	78	46.12	16.1	46.95	47.90	62	4,319	1.43%
2018/12/27	25	44.07	4	43.88	43.90	21	3,808	0.55%
2018/12/26	24	44.78	44	43.61	42.00	-20	3,655	-0.55%
2018/12/25	21	43.75	32	43.59	44.85	-11	3,311	-0.33%
2018/12/24	6	40.79	11	41.05	41.75	-5	2,931	-0.17%
2018/12/22	1	38.60	1	39.00	39.10	0	2,883	0.00%
2018/12/21	1	39.00	2	38.58	39.40	-1	2,892	-0.03%
2018/12/20	9	38.98	0	0.00	38.50	9	2,885	0.31%
2018/12/19	0	0.00	1	40.40	40.15	-1	2,911	-0.03%
2018/12/18	9	40.66	0	0.00	40.25	9	2,911	0.31%
2018/12/17	1	41.95	1	42.00	41.80	0	2,892	0.00%
2018/12/14	2	41.95	4	42.01	41.85	-2	2,893	-0.07%
2018/12/13	14	43.33	6	43.48	43.00	8	2,877	0.28%
2018/12/12	1	42.05	7	41.41	42.45	-6	2,716	-0.22%
2018/12/11	6	39.58	0	0.00	39.45	6	2,657	0.23%
2018/12/10	1	38.80	0	0.00	39.40	1	2,707	0.04%
2018/12/07	4	40.00	0	0.00	39.90	4	2,766	0.14%
2018/12/06	3	40.00	5	41.55	39.50	-2	2,882	-0.07%
2018/12/04	9	42.16	23	42.43	41.80	-14	2,842	-0.49%
2018/12/03	0	0.00	19	41.90	42.45	-19	2,839	-0.67%
2018/11/30	20	41.24	4	41.79	40.25	16	2,770	0.58%
2018/11/29	0	0.00	5	39.78	40.40	-5	2,639	-0.19%
2018/11/28	10	38.28	6	38.33	38.60	4	2,650	0.15%
2018/11/27	6	37.67	11	37.73	37.95	-5	2,627	-0.19%
2018/11/23	11	36.57	3	37.60	36.15	8	2,564	0.31%
2018/11/22	2	36.90	5	36.95	36.50	-3	2,519	-0.12%
2018/11/21	1	36.15	0	0.00	36.45	1	2,504	0.04%
2018/11/20	1	36.05	0	0.00	36.05	1	2,495	0.04%
2018/11/19	8	36.60	1	36.50	36.55	7	2,480	0.28%
2018/11/16	5	36.24	0	0.00	36.10	5	2,479	0.20%
2018/11/15	12	36.24	0	0.00	36.20	12	2,482	0.48%
2018/11/13	0	0.00	2	36.25	39.65	-2	2,406	-0.08%
2018/11/09	0	0.00	1	39.35	39.35	-1	2,445	-0.04%
2018/11/08	4	40.29	3	41.50	40.15	1	2,469	0.04%
2018/11/07	3	41.30	0	0.00	41.35	3	2,494	0.12%
2018/11/06	0	0.00	3	41.55	41.00	-3	2,523	-0.12%
2018/11/05	4	40.65	4	40.54	40.90	0	2,478	0.00%
2018/11/01	0	0.00	1	40.15	39.80	-1	2,459	-0.04%
2018/10/29	3	35.85	3	36.45	36.20	0	2,473	0.00%
2018/10/26	1	36.95	1	37.10	35.90	0	2,504	0.00%
2018/10/25	3	36.40	0	0.00	36.50	3	2,539	0.12%
2018/10/24	10	39.60	2	39.25	39.40	8	2,583	0.31%
2018/10/23	2	40.35	2	40.70	40.25	0	2,666	0.00%
2018/10/22	0	0.00	5	42.60	42.35	-5	2,671	-0.19%
2018/10/19	5	41.30	0	0.00	42.45	5	2,701	0.19%
2018/10/15	2	39.50	0	0.00	40.00	2	3,010	0.07%
2018/10/12	0	0.00	1	38.50	39.30	-1	3,074	-0.03%
2018/10/11	1	37.50	1	37.70	37.50	0	3,112	0.00%
2018/10/09	3	43.20	2	41.30	41.65	1	3,142	0.03%
2018/10/08	4	42.86	0	0.00	42.75	4	3,154	0.13%
2018/10/05	4	44.08	7	44.58	43.55	-3	3,258	-0.09%
2018/10/04	2	46.50	0	0.00	46.20	2	3,325	0.06%
2018/10/03	2	48.05	0	0.00	47.70	2	3,350	0.06%
2018/09/26	3	50.50	7	50.71	49.40	-4	3,633	-0.11%
2018/09/25	1	48.55	1	49.05	49.10	0	3,761	0.00%
2018/09/19	1	47.70	1	49.05	47.70	0	4,123	0.00%
2018/09/14	1	48.20	2	48.05	48.70	-1	4,592	-0.02%
2018/09/13	1.1	46.04	13	45.62	46.70	-12	4,756	-0.25%
2018/09/12	12	46.28	0	0.00	45.70	12	4,871	0.25%
2018/09/11	0	0.00	1	50.70	50.50	-1	4,994	-0.02%
2018/09/10	2	50.25	14	53.10	49.55	-12	5,604	-0.21%
2018/09/07	11	54.19	0	0.00	54.50	11	6,257	0.18%
2018/09/06	11	56.99	0	0.00	56.30	11	6,334	0.17%
2018/09/05	0	0.00	2	57.60	57.00	-2	6,570	-0.03%
2018/09/04	8	59.00	4	58.78	57.90	4	6,611	0.06%
2018/09/03	3	56.03	3	55.60	55.80	0	6,561	0.00%
2018/08/30	20	58.55	20	58.00	58.00	0	6,861	0.00%
2018/08/28	0	0.00	10.1	58.40	57.60	-10.1	7,024	-0.14%
2018/08/27	2	57.00	1	57.60	57.60	1	7,060	0.01%
2018/08/24	11	56.44	2	55.95	56.30	9	7,115	0.13%
2018/08/22	1	58.00	0	0.00	57.80	1	7,151	0.01%
2018/08/21	1	56.50	1	57.40	57.40	0	7,158	0.00%
2018/08/16	3	55.60	2	56.75	56.80	1	7,284	0.01%
2018/08/15	1	57.00	0	0.00	57.40	1	7,251	0.01%
2018/08/14	12	57.00	11	57.42	59.00	1	7,260	0.01%
2018/08/13	9.1	56.20	12	56.32	55.10	-3	7,271	-0.04%
2018/08/10	0	0.00	2	59.00	58.70	-2	7,230	-0.03%
2018/08/09	8	59.38	15	59.53	59.50	-7	7,274	-0.10%
2018/08/08	2	60.60	4	61.00	60.40	-2	7,342	-0.03%
2018/08/07	11	61.00	3	61.43	61.00	8	7,403	0.11%
2018/08/06	0	0.00	1	60.20	60.60	-1	7,457	-0.01%
2018/08/03	0	0.00	1	60.60	60.30	-1	7,509	-0.01%
2018/08/02	2	59.80	0	0.00	60.20	2	7,587	0.03%
2018/08/01	0	0.00	18	60.21	60.60	-18	7,627	-0.24%
2018/07/31	7	58.49	2	58.90	58.50	5	7,749	0.06%
2018/07/30	21	58.74	0	0.00	57.10	21	7,696	0.27%
2018/07/27	3	61.97	0	0.00	62.20	3	7,659	0.04%
2018/07/26	1	62.10	0	0.00	62.00	1	7,659	0.01%
2018/07/25	10	62.50	0	0.00	61.40	10	7,631	0.13%
2018/07/24	0	0.00	1	61.00	61.60	-1	7,564	-0.01%
2018/07/23	10	61.19	0	0.00	61.00	10	7,538	0.13%
2018/07/20	1	68.10	0	0.00	67.70	1	7,467	0.01%
2018/07/19	6	68.00	0	0.00	68.50	6	7,479	0.08%
2018/07/18	2	69.35	5	70.50	69.20	-3	7,561	-0.04%
2018/07/17	4	71.43	0	0.00	71.10	4	7,634	0.05%
2018/07/16	1	73.90	0	0.00	73.00	1	7,668	0.01%
2018/07/13	5	74.26	4	75.23	74.10	1	7,717	0.01%
2018/07/12	8	72.83	6	73.35	74.30	2	7,777	0.03%
2018/07/11	0	0.00	1	71.40	71.50	-1	7,951	-0.01%
2018/07/10	0	0.00	1	70.90	71.20	-1	8,152	-0.01%
2018/07/09	1	69.80	1	69.80	68.80	0	8,229	0.00%
2018/07/06	6	67.98	2	69.15	70.00	4	8,437	0.05%
2018/07/05	1	71.20	8	70.40	69.30	-7	8,417	-0.08%
2018/07/04	4	69.28	2	70.35	69.50	2	8,517	0.02%
2018/07/03	15	70.67	10	71.63	69.30	5	8,542	0.06%
2018/07/02	5	75.34	2	76.40	74.00	3	8,382	0.04%
2018/06/29	13	76.37	6	76.53	76.80	7	8,241	0.08%
2018/06/28	2	75.10	7	76.16	75.00	-5	8,087	-0.06%
2018/06/27	11	75.51	5	77.22	75.20	6	7,997	0.08%
2018/06/26	2	72.45	3	73.73	73.30	-1	7,753	-0.01%
2018/06/25	4	74.00	2	75.55	74.00	2	7,689	0.03%
2018/06/22	1	76.40	2	76.40	74.60	-1	7,564	-0.01%
2018/06/21	5	75.00	8	74.81	74.50	-3	7,364	-0.04%
2018/06/20	8	73.48	14	72.19	70.10	-6	7,220	-0.08%
2018/06/19	20	79.21	12	78.78	75.80	8	6,988	0.11%
2018/06/15	14	77.00	28	77.59	78.70	-14	6,386	-0.22%
2018/06/14	4	72.10	3	72.53	71.60	1	5,697	0.02%
2018/06/13	6	72.07	4	72.45	72.80	2	5,649	0.04%
2018/06/12	0	0.00	6	69.47	68.80	-6	5,449	-0.11%
2018/06/11	2	67.80	0	0.00	67.80	2	5,399	0.04%
2018/06/08	5	69.72	0	0.00	69.10	5	5,381	0.09%
2018/06/07	5	71.76	11	72.21	70.40	-6	5,354	-0.11%
2018/06/06	5	68.80	9.1	68.94	68.80	-4.1	5,211	-0.08%
2018/06/05	1	68.10	15	67.65	66.70	-14	5,110	-0.27%
2018/06/04	0	0.00	2	67.80	67.40	-2	5,120	-0.04%
2018/06/01	3	67.27	8	67.61	67.30	-5	5,098	-0.10%
2018/05/31	0	0.00	10	66.05	66.00	-10	5,079	-0.20%
2018/05/30	2	65.15	5	65.40	65.50	-3	5,094	-0.06%
2018/05/29	1	66.30	1	66.30	66.30	0	5,095	0.00%
2018/05/28	9	67.23	1	67.80	67.70	8	5,067	0.16%
2018/05/25	2	66.00	1	66.00	66.30	1	5,030	0.02%
2018/05/24	6	64.88	0	0.00	64.40	6	4,960	0.12%
2018/05/23	0	0.00	5	64.10	63.60	-5	4,964	-0.10%
2018/05/22	3	64.73	0	0.00	64.20	3	5,011	0.06%
2018/05/21	10	64.81	13	64.06	64.80	-3	5,012	-0.06%
2018/05/18	68	63.18	5	63.10	63.30	63	4,974	1.27%
2018/05/17	38	63.19	99	64.05	63.60	-61	5,028	-1.21%
2018/05/16	20.1	64.40	36	64.00	63.40	-16	5,027	-0.32%
2018/05/15	2	66.05	6	67.22	65.70	-4	5,024	-0.08%
2018/05/14	35	68.81	4	67.10	68.00	31	5,097	0.61%
2018/05/11	0	0.00	7	69.83	67.50	-7	5,060	-0.14%
2018/05/10	0	0.00	3	68.53	68.60	-3	5,084	-0.06%
2018/05/09	8	68.41	1	69.00	67.20	7	5,131	0.14%
2018/05/08	3	67.07	6.1	67.48	67.10	-3.1	5,160	-0.06%
2018/05/07	0	0.00	2	64.60	64.60	-2	5,373	-0.04%
2018/05/04	3	65.27	0	0.00	64.00	3	5,382	0.06%
2018/05/03	1	62.70	0	0.00	62.50	1	5,331	0.02%
2018/05/02	3	62.77	10	63.21	63.30	-7	5,381	-0.13%
2018/04/30	3	61.97	1	62.00	62.20	2	5,457	0.04%
2018/04/27	1	61.00	6	62.15	61.00	-5	5,518	-0.09%
2018/04/26	2.1	60.39	5	62.88	59.70	-3	5,516	-0.05%
2018/04/25	2	62.80	0	0.00	62.50	2	5,500	0.04%
2018/04/24	26	60.58	10	61.40	61.90	16	5,534	0.29%
2018/04/23	13	65.55	3	64.90	65.10	10	5,446	0.18%
2018/04/20	8	69.38	6	70.05	68.80	2	5,457	0.04%
2018/04/19	3	72.20	0	0.00	72.00	3	5,521	0.05%
2018/04/18	4	70.80	3	70.60	72.60	1	5,457	0.02%
2018/04/17	4	73.25	4	75.80	71.00	0	5,323	0.00%
2018/04/16	12	72.87	22	72.53	73.90	-10	5,120	-0.20%
2018/04/13	9	69.58	14	69.83	69.50	-5	5,003	-0.10%
2018/04/12	2	68.40	7.1	68.97	68.10	-5.1	4,916	-0.10%
2018/04/11	1	65.30	1	65.90	65.60	0	4,770	0.00%
2018/04/10	10	67.19	4	67.65	65.20	6	4,870	0.12%
2018/04/09	1	63.70	7	65.01	65.60	-6	4,948	-0.12%
2018/04/03	2	59.00	3	60.00	59.70	-1	4,918	-0.02%
2018/03/30	2	61.10	0	0.00	61.00	2	5,215	0.04%
2018/03/28	0	0.00	2	62.40	62.80	-2	5,551	-0.04%
2018/03/27	1	63.30	1	62.40	62.40	0	5,731	0.00%
2018/03/23	2	62.50	0	0.00	63.20	2	6,013	0.03%
2018/03/22	1	64.20	2	65.90	64.20	-1	6,360	-0.02%
2018/03/21	1	65.50	0	0.00	65.80	1	6,585	0.02%
2018/03/20	0	0.00	1	64.90	64.90	-1	6,685	-0.01%
2018/03/19	9	63.93	2	63.80	63.60	7	6,963	0.10%
2018/03/16	3	66.23	2	67.50	65.60	1	7,111	0.01%
2018/03/15	3	67.83	6	68.48	67.30	-3	7,364	-0.04%
2018/03/14	0	0.00	1	68.70	67.30	-1	7,818	-0.01%
2018/03/13	6	67.88	2	67.85	67.60	4	8,097	0.05%
2018/03/12	4	66.58	14	66.84	66.80	-10	8,360	-0.12%
2018/03/09	0	0.00	1	64.50	64.50	-1	8,627	-0.01%
2018/03/08	0	0.00	2	64.40	64.20	-2	9,055	-0.02%
2018/03/07	1	62.00	3	63.30	62.00	-2	9,434	-0.02%
2018/03/06	4	63.75	13	63.32	63.00	-9	9,910	-0.09%
2018/03/05	3	64.03	35	63.50	63.50	-32	10,312	-0.31%
2018/03/02	1	66.00	0	0.00	66.00	1	10,928	0.01%
2018/03/01	2	67.15	5	67.72	67.30	-3	11,114	-0.03%
2018/02/27	1	68.20	0	0.00	67.90	1	11,471	0.01%
2018/02/26	3	68.10	0	0.00	67.80	3	12,192	0.02%
2018/02/23	2	68.65	0	0.00	68.20	2	12,693	0.02%
2018/02/22	4	68.45	3	68.80	68.00	1	12,907	0.01%
2018/02/21	0	0.00	5	66.80	67.80	-5	12,973	-0.04%
2018/02/12	2	63.40	2	63.30	63.20	0	13,107	0.00%
2018/02/09	1	63.20	0	0.00	63.10	1	13,187	0.01%
2018/02/08	11	63.83	7	64.69	64.00	4	13,132	0.03%
2018/02/06	11	67.23	6	67.80	65.30	5	13,028	0.04%
2018/02/02	2	73.65	5	74.20	73.10	-3	12,932	-0.02%
2018/02/01	9	73.82	7	74.13	73.90	2	12,910	0.02%
2018/01/31	10	72.71	7	72.67	72.50	3	12,812	0.02%
2018/01/30	45	73.08	40	73.30	71.60	5	12,766	0.04%
2018/01/29	0	0.00	1	69.90	69.80	-1	12,415	-0.01%
2018/01/26	3	69.67	1	69.90	69.60	2	12,561	0.02%
2018/01/25	39	68.08	39	68.48	69.70	0	12,866	0.00%
2018/01/24	18	68.67	15	69.22	68.70	3	12,819	0.02%
2018/01/23	0	0.00	3	71.87	70.20	-3	12,762	-0.02%
2018/01/22	2	71.25	0	0.00	71.50	2	12,869	0.02%
2018/01/19	0	0.00	1	70.60	70.80	-1	12,893	-0.01%
2018/01/18	31	72.64	38	70.92	70.10	-7	13,001	-0.05%
2018/01/17	8	71.08	8	71.90	72.30	0	13,148	0.00%
2018/01/16	16	72.19	5	71.30	71.30	11	13,100	0.08%
2018/01/15	23	71.78	24	71.69	71.70	-1	12,963	-0.01%
2018/01/12	3	68.00	3	68.50	68.50	0	12,811	0.00%
2018/01/11	36	68.15	36	68.33	67.90	0	12,812	0.00%
2018/01/10	6	68.17	0	0.00	67.40	6	12,790	0.05%
2018/01/09	11	69.39	16	70.74	68.80	-5	12,750	-0.04%
2018/01/08	3	73.77	2	72.50	71.90	1	12,615	0.01%
2018/01/05	1	74.80	0	0.00	73.60	1	12,565	0.01%
2018/01/04	6	73.60	11	73.67	73.20	-5	12,503	-0.04%
2018/01/03	10	74.67	10	73.64	74.50	0	12,357	0.00%