宏捷科 (8086)-群益金鼎-南京券商分點個股進出

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

宏捷科

(8086)

可現股當沖

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

立即追蹤
本地時間:14:30

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

宏捷科 (8086)籌碼相關－群益金鼎-南京券商分點個股進出

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-南京券商分點個股進出
群益金鼎-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	11	101.97	99.40	-11	2,447	-0.45%
2024/11/20	0	0.00	3	94.90	94.90	-3	2,407	-0.12%
2024/11/19	1	92.70	0	0.00	96.00	1	2,411	0.04%
2024/11/18	0	94.10	0	0.00	94.00	0	2,409	0.00%
2024/11/14	4	95.05	0	0.00	94.60	4	2,435	0.16%
2024/11/13	0	0.00	3	101.33	98.30	-3	2,413	-0.12%
2024/11/12	1	98.20	2	99.00	96.10	-1	2,342	-0.04%
2024/11/11	14	97.06	3	97.20	97.50	11	2,300	0.48%
2024/11/08	1	93.00	1	95.00	93.00	0	2,280	0.00%
2024/11/06	0	0.00	1	92.00	91.70	-1	2,299	-0.04%
2024/11/05	3	89.83	0	0.00	90.20	3	2,322	0.13%
2024/10/29	2	94.20	0	0.00	93.10	2	2,431	0.08%
2024/10/28	1	93.80	2	94.70	93.80	-1	2,444	-0.04%
2024/10/25	2	97.20	0	0.00	97.80	2	2,451	0.08%
2024/10/24	1	98.50	0	0.00	98.40	1	2,450	0.04%
2024/10/21	1	101.50	0	0.00	102.50	1	2,467	0.04%
2024/10/16	1	103.50	0	0.00	103.00	1	2,523	0.04%
2024/10/15	0	0.00	2	107.25	107.50	-2	2,505	-0.08%
2024/10/14	1	103.50	0	0.00	103.50	1	2,480	0.04%
2024/10/07	1	103.50	1	103.00	105.00	0	2,664	0.00%
2024/09/26	1.2	107.17	0	0.00	107.00	1.2	2,999	0.04%
2024/09/25	5	108.70	1	107.50	107.50	4	3,049	0.13%
2024/09/24	1	107.00	20	107.50	107.00	-19	3,120	-0.61%
2024/09/23	0	0.00	0.1	104.50	104.50	-0.1	3,074	0.00%
2024/09/20	1	104.50	0	0.00	103.00	1	3,090	0.03%
2024/09/19	0	0.00	1	105.00	105.00	-1	3,098	-0.03%
2024/09/18	1	103.00	0	0.00	101.00	1	3,097	0.03%
2024/09/16	20	106.25	0	0.00	105.00	20	3,139	0.64%
2024/09/12	0.5	101.50	1	100.50	101.00	-0.5	3,251	-0.02%
2024/09/06	0	0.00	1	102.00	100.50	-1	3,567	-0.03%
2024/09/05	1	103.50	0	0.00	101.00	1	3,560	0.03%
2024/09/04	1	104.00	14	103.86	102.50	-13	3,524	-0.37%
2024/09/03	0	0.00	1	114.00	111.50	-1	3,487	-0.03%
2024/09/02	10	116.65	0	0.00	115.00	10	3,453	0.29%
2024/08/30	8	116.75	4	117.00	115.00	4	3,382	0.12%
2024/08/29	13	107.35	8.1	110.28	113.00	4.9	3,207	0.15%
2024/08/26	1	103.50	0	0.00	103.50	1	3,162	0.03%
2024/08/22	0	0.00	2	105.25	105.00	-2	3,181	-0.06%
2024/08/21	1	103.00	0	0.00	102.50	1	3,179	0.03%
2024/08/19	1	105.50	0	0.00	104.50	1	3,176	0.03%
2024/08/16	0	0.00	2	104.75	105.00	-2	3,193	-0.06%
2024/08/15	1	103.00	0	0.00	102.00	1	3,178	0.03%
2024/08/14	1	103.50	2	103.25	102.50	-1	3,185	-0.03%
2024/08/09	1	99.00	0	0.00	98.20	1	3,183	0.03%
2024/08/08	0	97.50	0	0.00	97.40	0	3,166	0.00%
2024/08/07	0	0.00	2	97.90	99.30	-2	3,177	-0.06%
2024/08/06	2	93.65	0.4	91.00	93.70	1.6	3,223	0.05%
2024/08/05	1.2	95.00	0	0.00	95.00	1.2	3,199	0.04%
2024/08/02	2.1	106.07	0	0.00	105.50	2.1	3,190	0.07%
2024/08/01	1	108.00	1	111.00	111.00	0	3,179	0.00%
2024/07/31	2.1	107.50	0	0.00	107.00	2.1	3,217	0.06%
2024/07/26	0.1	115.00	1	114.50	114.50	-1	3,241	-0.03%
2024/07/22	4	120.00	0	0.00	118.50	4	3,259	0.12%
2024/07/19	0	0.00	1	125.00	125.00	-1	3,225	-0.03%
2024/07/18	3	129.50	1.7	129.71	129.50	1.3	3,217	0.04%
2024/07/16	1	138.00	0	0.00	135.50	1	3,179	0.03%
2024/07/10	0	0.00	6.9	137.69	140.50	-6.9	3,190	-0.22%
2024/07/08	1	138.00	0	0.00	138.50	1	3,131	0.03%
2024/07/05	2	141.25	3	142.67	142.50	-1	3,102	-0.03%
2024/07/04	2	139.75	0.4	139.50	138.50	1.6	3,053	0.05%
2024/07/03	1	145.00	3.2	145.20	140.50	-2.2	3,023	-0.07%
2024/07/02	0.1	139.00	0	0.00	140.50	0.1	2,944	0.00%
2024/07/01	2	140.50	0	0.00	139.00	2	3,100	0.06%
2024/06/28	12.7	138.70	11	140.23	139.50	1.7	3,078	0.06%
2024/06/27	0.4	133.75	0	0.00	133.00	0.4	2,996	0.01%
2024/06/25	3.2	133.83	0	0.00	135.50	3.2	3,030	0.11%
2024/06/24	7.4	138.45	0	0.00	137.00	7.4	3,023	0.24%
2024/06/21	0	0.00	1	143.00	141.50	-1	3,052	-0.03%
2024/06/20	0	139.00	0.3	140.00	140.50	-0.3	3,067	-0.01%
2024/06/19	1	142.00	0	0.00	136.00	1	3,070	0.03%
2024/06/17	0.1	131.50	1.3	136.85	137.50	-1.2	3,107	-0.04%
2024/06/14	1.1	130.68	0	0.00	130.00	1.1	3,174	0.03%
2024/06/13	0	0.00	1	132.50	131.00	-1	3,199	-0.03%
2024/06/11	0.2	123.25	0	0.00	123.00	0.2	3,175	0.01%
2024/06/07	0.2	122.67	1	121.50	122.50	-0.9	3,252	-0.03%
2024/06/06	0.1	127.00	0	0.00	124.00	0.1	3,331	0.00%
2024/06/05	1	129.50	0	0.00	126.00	1	3,419	0.03%
2024/05/30	1.3	128.50	0	0.00	127.00	1.3	4,116	0.03%
2024/05/28	2	132.50	1	133.50	132.00	1	4,395	0.02%
2024/05/15	0.1	129.50	0	0.00	128.50	0.1	5,715	0.00%
2024/05/14	0	128.50	0	0.00	129.00	0	5,812	0.00%
2024/05/13	1	128.00	0	0.00	128.00	1	5,957	0.02%
2024/05/10	0.1	130.00	0	0.00	129.00	0.1	6,025	0.00%
2024/05/09	0.3	138.00	0	0.00	136.00	0.3	6,017	0.00%
2024/05/08	1	140.00	6	140.08	141.00	-5	6,125	-0.08%
2024/05/07	3	139.67	1	138.00	138.00	2	6,160	0.03%
2024/05/06	2.4	139.85	0	0.00	137.50	2.4	6,159	0.04%
2024/05/03	1	138.50	0.3	140.00	139.00	0.7	6,128	0.01%
2024/05/02	5	135.00	0	0.00	135.50	5	6,131	0.08%
2024/04/29	3	134.00	1	134.00	137.00	2	6,095	0.03%
2024/04/23	0.1	128.50	0	0.00	129.50	0.1	6,231	0.00%
2024/04/22	1	128.50	1	129.50	126.50	0	6,254	0.00%
2024/04/19	1	127.66	0	0.00	130.50	1	6,244	0.02%
2024/04/18	0	138.50	0	0.00	136.00	0	6,235	0.00%
2024/04/17	0.1	134.00	0	0.00	137.00	0.1	6,273	0.00%
2024/04/16	0.2	132.25	0	0.00	132.00	0.2	6,267	0.00%
2024/04/15	0	138.50	0	0.00	137.00	0	6,267	0.00%
2024/04/12	1.1	140.11	0	0.00	139.50	1.1	6,300	0.02%
2024/04/11	0	143.48	9	141.89	142.00	-9	6,385	-0.14%
2024/04/10	0	146.00	0	0.00	145.50	0	6,613	0.00%
2024/04/09	9	147.16	6	145.83	145.50	3	6,700	0.05%
2024/04/08	1	146.07	0	0.00	146.00	1	6,701	0.02%
2024/04/03	1	153.50	2	154.00	153.00	-1	6,653	-0.02%
2024/04/02	0.1	149.61	2	150.00	150.00	-1.9	6,505	-0.03%
2024/04/01	7	146.36	1	149.00	146.00	6	6,500	0.09%
2024/03/29	0	145.00	0	0.00	144.00	0	6,539	0.00%
2024/03/28	1	144.00	0	0.00	143.00	1	6,631	0.02%
2024/03/27	0	0.00	1	147.50	147.50	-1	6,657	-0.02%
2024/03/26	2	152.75	0	0.00	148.00	2	6,672	0.03%
2024/03/25	1	154.00	1	154.50	154.00	0	6,721	0.00%
2024/03/22	1	149.50	1	150.50	152.00	0	6,761	0.00%
2024/03/21	3	146.83	1	147.00	146.50	2	6,791	0.03%
2024/03/20	2	156.75	3	150.50	148.00	-1	6,725	-0.01%
2024/03/19	1	161.00	1	156.50	158.00	0	6,646	0.00%
2024/03/18	4	155.50	3	155.00	158.00	1	6,507	0.02%
2024/03/15	2	151.75	5	154.80	153.50	-3	6,533	-0.05%
2024/03/14	1	152.00	1	147.00	148.00	0	6,492	0.00%
2024/03/13	0	152.00	3	158.00	153.50	-3	6,499	-0.05%
2024/03/12	0	0.00	1	159.50	157.50	-1	6,554	-0.02%
2024/03/08	4	154.00	0	0.00	148.00	4	6,843	0.06%
2024/03/07	1.2	157.33	3	160.50	155.50	-1.8	6,863	-0.03%
2024/03/06	0	0.00	4	156.50	156.50	-4	6,810	-0.06%
2024/03/05	13	154.15	6	155.75	153.00	7	7,132	0.10%
2024/03/04	2	149.50	3	149.50	149.50	-1	6,935	-0.01%
2024/03/01	2	147.75	6	147.67	149.00	-4	7,028	-0.06%
2024/02/27	1	138.00	2	137.50	137.50	-1	7,583	-0.01%
2024/02/26	1	139.00	3	140.17	141.50	-2	7,726	-0.03%
2024/02/23	2	143.25	2	143.75	142.00	0	7,717	0.00%
2024/02/22	2	151.75	1	151.50	145.50	1	7,700	0.01%
2024/02/21	4	150.25	11	148.86	147.50	-7	7,663	-0.09%
2024/02/20	5	145.20	4	144.25	143.50	1	7,390	0.01%
2024/02/19	9	143.50	17.1	143.05	146.00	-8.1	7,152	-0.11%
2024/02/15	0	0.00	1	131.00	131.00	-1	6,907	-0.01%
2024/02/05	14	127.36	14	128.21	127.50	0	6,912	0.00%
2024/02/02	1	127.50	1	128.00	123.00	0	7,017	0.00%
2024/01/31	1	124.00	0	0.00	124.00	1	7,284	0.01%
2024/01/30	0	0.00	1	120.50	121.00	-1	7,457	-0.01%
2024/01/24	1	118.50	0	0.00	118.00	1	8,076	0.01%
2024/01/19	0	0.00	1	112.50	115.00	-1	8,337	-0.01%
2024/01/17	0	0.00	1	116.00	116.50	-1	8,260	-0.01%
2024/01/16	1.1	115.91	0	0.00	116.50	1.1	8,224	0.01%
2024/01/12	1	114.00	1	114.50	113.50	0	8,208	0.00%
2024/01/09	1	117.00	2	118.25	117.00	-1	8,130	-0.01%
2024/01/08	1	119.50	0	0.00	117.00	1	8,104	0.01%
2024/01/04	7	122.07	7	118.57	118.50	0	7,944	0.00%
2024/01/03	2	122.25	1	122.50	120.00	1	7,701	0.01%
2023/12/26	2	130.25	1	129.50	130.00	1	7,810	0.01%
2023/12/25	1	127.50	2	128.25	129.50	-1	7,736	-0.01%
2023/12/22	1	124.00	0	0.00	123.50	1	7,629	0.01%
2023/12/14	2	134.50	0	0.00	134.00	2	7,408	0.03%
2023/12/12	1	138.00	0	137.50	138.00	1	7,399	0.01%
2023/12/11	1	139.50	0	0.00	140.50	1	7,360	0.01%
2023/12/08	0	0.00	1	141.50	139.00	-1	7,394	-0.01%
2023/12/07	4	141.13	2	139.00	137.50	2	7,512	0.03%
2023/12/06	4	139.50	7	140.14	142.00	-3	7,637	-0.04%
2023/12/05	10	136.85	8	138.69	139.00	2	7,538	0.03%
2023/12/04	13	138.62	4	138.50	139.50	9	7,401	0.12%
2023/12/01	4	136.63	4	136.38	137.50	0	7,428	0.00%
2023/11/30	14	140.18	15	137.70	139.00	-1	7,508	-0.01%
2023/11/29	5	128.00	6	129.08	130.50	-1	7,336	-0.01%
2023/11/28	5	126.60	1	127.00	127.50	4	7,309	0.05%
2023/11/27	12	136.29	19.6	139.67	125.50	-7.6	7,161	-0.11%
2023/11/24	3	134.00	4.7	134.97	139.00	-1.7	6,737	-0.03%
2023/11/22	0.1	122.00	0	0.00	122.50	0.1	6,286	0.00%
2023/11/21	23	123.87	0	0.00	124.00	23	6,247	0.37%
2023/11/20	1.2	123.00	1	123.50	123.00	0.2	6,208	0.00%
2023/11/17	1	129.00	0	0.00	127.00	1	6,142	0.02%
2023/11/14	0	128.00	1	128.50	131.00	-1	6,020	-0.02%
2023/11/13	1	131.00	1	130.50	131.00	0	5,958	0.00%
2023/11/10	5.1	130.80	5	130.60	132.00	0.1	5,855	0.00%
2023/11/09	5	121.50	7	123.14	129.50	-2	5,621	-0.04%
2023/11/08	1	120.00	6	121.67	123.00	-5	5,388	-0.09%
2023/11/07	10	121.80	17	121.97	120.00	-7	5,235	-0.13%
2023/11/06	1	118.00	1	114.50	116.50	0	4,945	0.00%
2023/11/03	2	113.75	1	113.00	112.00	1	4,829	0.02%
2023/11/01	2	113.25	1	112.00	112.50	1	4,719	0.02%
2023/10/31	4	107.75	28	106.11	112.50	-24	4,614	-0.52%
2023/10/30	2	103.00	22	102.93	102.50	-20	4,409	-0.45%
2023/10/27	20	95.80	0	0.00	95.80	20	4,291	0.47%
2023/10/26	2	96.10	0	0.00	96.00	2	4,311	0.05%
2023/10/25	0	0.00	3	100.00	99.80	-3	4,325	-0.07%
2023/10/24	1	97.00	0	0.00	97.50	1	4,317	0.02%
2023/10/18	0	0.00	1	105.00	104.50	-1	4,446	-0.02%
2023/10/17	1	107.50	0	0.00	104.50	1	4,526	0.02%
2023/10/12	0	0.00	1	107.00	107.50	-1	4,638	-0.02%
2023/10/11	0	0.00	1	104.50	104.50	-1	4,650	-0.02%
2023/10/06	1	108.49	1	108.00	107.50	0	4,674	0.00%
2023/10/05	1	107.51	6	108.00	107.50	-5	4,711	-0.11%
2023/10/04	31	111.35	4	114.25	109.00	27	4,741	0.57%
2023/10/03	1	110.50	1	109.00	108.50	0	4,573	0.00%
2023/10/02	1	111.50	0	0.00	109.50	1	4,710	0.02%
2023/09/28	1	108.50	1	109.00	107.50	0	4,924	0.00%
2023/09/26	1	110.00	2	109.25	108.50	-1	5,103	-0.02%
2023/09/21	2	110.50	0	0.00	110.50	2	5,139	0.04%
2023/09/20	1	113.00	1	112.00	112.50	0	5,107	0.00%
2023/09/19	3	115.00	6	114.08	113.50	-3	5,073	-0.06%
2023/09/15	1	117.50	1	117.50	117.00	0	4,928	0.00%
2023/09/14	2	118.00	0.1	119.00	118.00	2	4,887	0.04%
2023/09/13	0	0.00	8	118.00	118.00	-8	4,824	-0.17%
2023/09/12	4	120.50	3	122.16	120.50	1	4,754	0.02%
2023/09/11	13	122.96	4	122.38	117.50	9	4,616	0.19%
2023/09/08	9	115.28	5	115.20	116.50	4	4,370	0.09%
2023/09/07	9	116.61	3	116.83	115.00	6	4,311	0.14%
2023/09/06	4	114.00	3	114.17	114.00	1	4,118	0.02%
2023/09/05	5	111.70	7.4	112.00	112.00	-2.4	3,955	-0.06%
2023/09/04	10	106.92	12	106.45	110.00	-2	3,740	-0.05%
2023/09/01	2	98.70	5	99.94	100.00	-3	3,578	-0.08%
2023/08/31	1	99.00	1	97.40	97.00	0	3,519	0.00%
2023/08/30	2	97.40	2	97.00	97.70	0	3,555	0.00%
2023/08/24	0	0.00	2	94.65	94.40	-2	3,576	-0.06%
2023/08/23	1	94.00	0	0.00	94.60	1	3,561	0.03%
2023/08/22	0	0.00	1	88.80	90.40	-1	3,524	-0.03%
2023/08/18	1	88.20	0	0.00	87.50	1	3,505	0.03%
2023/08/17	2	87.10	2	88.05	89.90	0	3,515	0.00%
2023/08/14	0	0.00	4	89.80	89.50	-4	3,488	-0.11%
2023/08/11	3	92.63	0	0.00	91.80	3	3,487	0.09%
2023/08/10	0	94.50	0	0.00	93.60	0	3,487	0.00%
2023/08/09	5	98.44	2	99.50	94.90	3	3,499	0.09%
2023/08/08	5	99.48	5	99.34	99.20	0	3,431	0.00%
2023/08/07	5	100.26	6	101.33	100.00	-1	3,397	-0.03%
2023/08/04	2	96.85	6	98.77	99.50	-4	3,254	-0.12%
2023/08/02	1	91.90	1	92.90	90.50	0	3,095	0.00%
2023/08/01	0	0.00	2	92.75	92.50	-2	3,084	-0.06%
2023/07/31	1	93.30	2	94.20	92.30	-1	3,097	-0.03%
2023/07/28	0	92.80	0	0.00	91.60	0	3,081	0.00%
2023/07/27	1	91.50	1.1	92.36	91.10	-0.1	3,068	0.00%
2023/07/26	4	93.44	0	0.00	90.00	4	3,101	0.13%
2023/07/25	1	95.60	0	0.00	95.50	1	3,086	0.03%
2023/07/24	4	99.13	4	99.93	95.90	0	3,095	0.00%
2023/07/21	6	97.88	1	98.30	97.50	5	3,030	0.17%
2023/07/20	3	99.40	2	100.50	100.00	1	3,024	0.03%
2023/07/19	4	99.95	5	98.28	96.20	-1	2,932	-0.03%
2023/07/14	1	97.60	0	0.00	97.60	1	2,935	0.03%
2023/07/13	2	99.35	1	100.00	97.60	1	2,963	0.03%
2023/07/12	3	100.37	0	0.00	99.20	3	2,963	0.10%
2023/07/11	0	0.00	10	101.95	103.00	-10	2,923	-0.34%
2023/07/10	0	0.00	2	99.30	99.90	-2	2,853	-0.07%
2023/07/07	2	97.20	1	98.70	96.40	1	2,797	0.04%
2023/07/06	5	99.52	30	99.28	101.00	-25	2,753	-0.91%
2023/07/05	33.1	98.12	9	97.30	93.90	24.1	2,569	0.94%
2023/06/26	1	87.00	0	0.00	86.30	1	3,127	0.03%
2023/06/20	0	0.00	3	88.83	88.50	-3	3,180	-0.09%
2023/06/16	0	0.00	3	90.60	90.50	-3	3,177	-0.09%
2023/06/15	1	90.30	0	0.00	92.00	1	3,176	0.03%
2023/06/08	0	0.00	1	91.90	90.10	-1	3,136	-0.03%
2023/06/07	1	94.80	2	93.40	93.20	-1	3,092	-0.03%
2023/06/06	4	89.25	2	89.45	89.60	2	2,970	0.07%
2023/06/05	1	89.90	1	90.00	90.00	0	2,919	0.00%
2023/05/29	1	82.50	1	81.90	81.70	0	2,708	0.00%
2023/05/26	1	81.30	0	0.00	81.30	1	2,705	0.04%
2023/05/23	0	0.00	2	82.10	81.00	-2	2,793	-0.07%
2023/05/17	1	77.40	0	0.00	77.40	1	2,828	0.04%
2023/05/16	3	78.30	0	0.00	77.20	3	2,814	0.11%
2023/05/15	1	76.70	0	0.00	76.80	1	2,805	0.04%
2023/05/08	1	81.60	0	0.00	81.00	1	2,812	0.04%
2023/05/05	1	80.10	0	0.00	80.10	1	2,834	0.04%
2023/04/26	1	83.70	0	0.00	82.00	1	2,971	0.03%
2023/04/25	0	83.40	0	0.00	83.00	0	2,969	0.00%
2023/04/20	1	92.90	0	0.00	90.60	1	2,945	0.03%
2023/04/19	0	0.00	0.2	94.90	94.10	-0.2	3,037	0.00%
2023/04/18	6	93.05	7	94.19	93.00	-1	3,004	-0.03%
2023/04/17	2	93.90	7	92.84	93.90	-5	3,010	-0.17%
2023/04/14	5	91.70	0	0.00	90.40	5	2,968	0.17%
2023/04/13	1.1	90.87	0	0.00	90.40	1.1	2,945	0.04%
2023/04/12	0	0.00	1	91.70	93.40	-1	2,911	-0.03%
2023/04/10	4	90.80	4	90.33	91.00	0	2,772	0.00%
2023/04/07	3	91.23	2	90.65	90.60	1	2,734	0.04%
2023/04/06	2	87.35	37	88.51	89.00	-35	2,638	-1.33%
2023/03/31	25	86.32	21	86.92	87.20	4	2,585	0.15%
2023/03/30	79	86.54	49	87.67	87.80	30	2,526	1.19%
2023/03/29	12	87.96	12	88.36	85.10	0	2,387	0.00%
2023/03/28	6	82.13	9	82.08	82.30	-3	2,095	-0.14%
2023/03/27	2	81.40	4	80.95	82.80	-2	1,974	-0.10%
2023/03/24	3	80.87	1	80.90	80.90	2	1,894	0.11%
2023/03/23	2	78.10	0	0.00	78.10	2	1,841	0.11%
2023/03/02	1	76.60	0	0.00	76.60	1	2,322	0.04%
2023/03/01	1	76.70	0	0.00	77.10	1	2,428	0.04%
2023/02/24	0	0.00	3	76.70	76.70	-3	2,435	-0.12%
2023/02/21	0.1	80.90	0	0.00	79.20	0.1	2,423	0.00%
2023/02/20	4	80.48	2	80.35	81.00	2	2,353	0.08%
2023/02/15	1	77.20	0	0.00	76.10	1	2,374	0.04%
2023/02/09	1	77.30	0	0.00	77.30	1	2,420	0.04%
2023/02/07	0	0.00	3	76.70	77.30	-3	2,404	-0.12%
2023/02/01	0	0.00	1	78.10	77.90	-1	2,486	-0.04%
2023/01/31	3	78.90	0	0.00	79.50	3	2,460	0.12%
2023/01/16	1	71.00	0	0.00	69.90	1	2,254	0.04%
2023/01/06	0	0.00	1	72.00	73.10	-1	2,076	-0.05%
2023/01/04	0	0.00	1	70.40	70.80	-1	2,021	-0.05%
2022/12/27	1	68.20	0	0.00	68.20	1	2,079	0.05%
2022/12/20	0	0.00	1	68.80	67.10	-1	2,140	-0.05%
2022/12/19	2	71.70	1	71.90	71.20	1	2,137	0.05%
2022/12/15	0.1	72.10	0	0.00	71.90	0.1	2,144	0.00%
2022/12/05	1	75.50	0	0.00	74.50	1	2,069	0.05%
2022/12/02	4	76.25	4	76.00	76.10	0	2,032	0.00%
2022/11/29	0	0.00	4	76.85	76.40	-4	1,991	-0.20%
2022/11/28	1	79.20	0	0.00	78.80	1	1,970	0.05%
2022/11/25	3	80.67	2	79.30	79.30	1	1,999	0.05%
2022/11/24	29	79.00	28	79.09	81.50	1	2,007	0.05%
2022/11/23	12	72.08	13	73.75	75.50	-1	1,717	-0.06%
2022/11/17	1	70.50	0	0.00	70.50	1	1,689	0.06%
2022/11/15	0	0.00	1	68.50	68.50	-1	1,755	-0.06%
2022/11/09	0	0.00	1	64.60	64.50	-1	1,622	-0.06%
2022/11/04	1	63.50	0	0.00	63.50	1	1,608	0.06%
2022/10/31	0	0.00	1	61.00	61.80	-1	1,530	-0.07%
2022/10/28	1	56.70	1	57.00	56.20	0	1,509	0.00%
2022/09/27	1	63.50	0	0.00	63.50	1	1,407	0.07%
2022/09/19	1	73.50	0	0.00	72.60	1	1,460	0.07%
2022/09/06	0	0.00	3	77.60	75.50	-3	1,579	-0.19%
2022/09/05	1	78.80	0	0.00	78.00	1	1,578	0.06%
2022/09/02	1	78.70	0	0.00	80.50	1	1,593	0.06%
2022/09/01	1.2	83.09	1	83.10	80.80	0.2	1,578	0.01%
2022/08/31	0	0.00	1	83.00	82.00	-1	1,524	-0.07%
2022/08/30	0	0.00	1	75.60	76.20	-1	1,428	-0.07%
2022/08/29	1	74.90	0	0.00	74.90	1	1,447	0.07%
2022/08/25	0	0.00	1	78.00	77.00	-1	1,506	-0.07%
2022/08/24	3	78.00	1	80.30	77.20	2	1,540	0.13%
2022/08/23	3	79.07	5	80.40	82.00	-2	1,536	-0.13%
2022/08/19	0	0.00	1	77.30	76.70	-1	1,507	-0.07%
2022/08/18	1	76.00	1	76.90	76.60	0	1,507	0.00%
2022/08/15	1	76.30	0	0.00	76.50	1	1,532	0.07%
2022/08/11	0	0.00	1	74.50	73.50	-1	1,545	-0.06%
2022/08/08	0	0.00	2	72.50	72.30	-2	1,647	-0.12%
2022/07/26	1	75.90	0	0.00	73.70	1	1,710	0.06%
2022/07/12	4	68.60	4	68.60	68.60	0	1,825	0.00%
2022/07/01	1	80.30	0	0.00	77.10	1	1,816	0.06%
2022/06/30	0	0.00	1	80.30	85.00	-1	1,806	-0.06%
2022/06/28	0	0.00	1	84.90	84.30	-1	1,797	-0.06%
2022/06/27	4	85.50	0	0.00	84.90	4	1,802	0.22%
2022/06/24	3	82.30	3	82.00	82.20	0	1,808	0.00%
2022/06/22	2	80.60	2	81.00	80.20	0	1,829	0.00%
2022/06/20	5	80.32	6	80.63	79.50	-1	1,819	-0.05%
2022/06/17	6	83.40	9	83.24	82.60	-3	1,799	-0.17%
2022/06/16	1	89.90	0	0.00	86.20	1	1,825	0.05%
2022/06/15	3	88.50	0	0.00	91.00	3	1,818	0.16%
2022/06/14	8	87.34	18	88.56	88.50	-10	1,838	-0.54%
2022/06/13	12	88.32	3	90.00	88.10	9	1,867	0.48%
2022/06/08	0	0.00	0.2	94.50	92.90	-0.2	1,988	-0.01%
2022/06/06	1	96.70	0	0.00	96.70	1	1,972	0.05%
2022/06/02	0.1	94.60	1	93.80	94.10	-1	1,939	-0.05%
2022/06/01	1	95.20	0.2	96.15	95.40	0.8	1,958	0.04%
2022/05/31	14	92.55	12.2	93.80	94.40	1.8	1,934	0.09%
2022/05/30	1	89.80	0	0.00	90.10	1	1,943	0.05%
2022/05/27	0	0.00	1	88.00	88.20	-1	1,926	-0.05%
2022/05/26	0.3	85.20	1	84.10	84.10	-0.7	1,914	-0.04%
2022/05/24	1	85.00	0	0.00	83.60	1	1,972	0.05%
2022/05/19	0	0.00	1	84.30	88.00	-1	1,989	-0.05%
2022/05/18	2	87.65	0	0.00	88.00	2	2,001	0.10%
2022/05/17	1	88.80	2.2	86.06	88.80	-1.2	1,971	-0.06%
2022/05/16	0	0.00	0.1	84.00	82.00	-0.1	1,938	0.00%
2022/05/13	10	83.80	0	0.00	83.60	10	1,979	0.51%
2022/05/11	0	0.00	2	82.50	83.40	-2	2,082	-0.10%
2022/05/09	0	0.00	2	80.75	80.00	-2	2,170	-0.09%
2022/05/06	1	81.90	5	81.52	82.10	-4	2,175	-0.18%
2022/05/05	9	83.58	6	83.65	85.30	3	2,191	0.14%
2022/04/29	0	0.00	1	83.70	84.00	-1	2,152	-0.05%
2022/04/27	1.3	83.75	2	86.50	83.10	-0.7	2,167	-0.03%
2022/04/26	0	0.00	1	90.00	89.80	-1	2,145	-0.05%
2022/04/25	0	0.00	6	91.93	92.10	-6	2,135	-0.28%
2022/04/20	0	0.00	1	90.20	90.60	-1	2,184	-0.05%
2022/04/18	1	91.50	0	0.00	91.50	1	2,333	0.04%
2022/04/14	2	97.80	0	0.00	97.80	2	2,434	0.08%
2022/04/12	0	0.00	0	95.00	97.60	0	2,501	0.00%
2022/04/08	0	96.80	0	0.00	97.60	0	2,513	0.00%
2022/04/06	0	99.30	0	0.00	98.40	0	2,477	0.00%
2022/03/30	0	102.00	0	0.00	101.50	0	2,521	0.00%
2022/03/25	1	102.00	0	0.00	103.00	1	2,609	0.04%
2022/03/24	0	101.00	0	0.00	102.00	0	2,627	0.00%
2022/03/23	2	102.00	0	0.00	101.50	2	2,726	0.07%
2022/03/21	1.3	102.88	2	104.75	101.50	-0.7	2,741	-0.03%
2022/03/17	10	100.82	1	100.00	101.50	9	2,748	0.33%
2022/03/16	1	95.90	20	95.00	98.00	-19	2,722	-0.70%
2022/03/15	2	94.75	3	95.20	93.50	-1	2,697	-0.04%
2022/03/14	1	97.30	0	0.00	97.70	1	2,684	0.04%
2022/03/11	1	99.80	6	99.75	98.20	-5	2,642	-0.19%
2022/03/08	1	100.00	0	0.00	99.60	1	2,604	0.04%
2022/03/04	3	106.33	1	105.00	106.00	2	2,595	0.08%
2022/03/03	1	109.00	0	0.00	110.00	1	2,628	0.04%
2022/03/02	5	104.50	0	0.00	107.00	5	2,610	0.19%
2022/03/01	0	0.00	6	104.67	106.50	-6	2,633	-0.23%
2022/02/25	1	102.00	0	0.00	101.50	1	2,676	0.04%
2022/02/24	3	103.33	1.2	101.09	101.00	1.8	2,723	0.07%
2022/02/23	18	107.00	0	0.00	108.00	18	2,710	0.66%
2022/02/22	0	0.00	14	105.50	104.50	-14	2,759	-0.51%
2022/02/18	1	109.00	4	108.50	110.00	-3	2,858	-0.10%
2022/02/17	2	110.50	5	110.40	111.50	-3	2,913	-0.10%
2022/02/15	5	108.80	3	110.50	107.50	2	2,937	0.07%
2022/02/14	3	109.67	7	110.07	108.50	-4	2,902	-0.14%
2022/02/11	2.1	114.28	2	113.25	113.50	0.1	2,876	0.00%
2022/02/10	2	116.75	1	118.00	118.00	1	2,850	0.04%
2022/02/09	1	112.00	1	112.50	114.50	0	2,845	0.00%
2022/01/26	8	117.00	1	115.50	116.50	7	2,887	0.24%
2022/01/25	1	116.00	0	0.00	116.50	1	2,991	0.03%
2022/01/21	4	117.00	8	117.75	117.00	-4	3,215	-0.12%
2022/01/20	0	0.00	10	121.00	121.50	-10	3,291	-0.30%
2022/01/17	0	0.00	0.6	124.00	124.50	-0.6	3,659	-0.02%
2022/01/14	0	0.00	2	118.00	123.00	-2	3,713	-0.05%
2022/01/13	1	117.00	3	118.83	119.50	-2	3,747	-0.05%
2022/01/12	1	120.00	0	0.00	119.00	1	3,707	0.03%
2022/01/07	1	130.00	0	0.00	130.50	1	3,580	0.03%
2021/12/28	19	145.18	18	145.83	143.00	1	3,672	0.03%
2021/12/27	2	142.00	1	140.00	142.50	1	3,682	0.03%
2021/12/24	1	141.50	1	142.00	141.50	0	3,727	0.00%
2021/12/23	1	139.50	10	138.50	141.00	-9	3,746	-0.24%
2021/12/22	10	138.50	0	0.00	139.50	10	3,769	0.27%
2021/12/17	0	0.00	1	136.00	137.50	-1	3,723	-0.03%
2021/12/14	0	0.00	2	139.00	139.50	-2	3,746	-0.05%
2021/12/13	1	144.50	1	145.50	144.00	0	3,887	0.00%
2021/12/10	0	0.00	0.1	143.50	141.50	-0.1	4,011	0.00%
2021/12/06	1	144.50	3	145.67	144.00	-2	4,114	-0.05%
2021/12/03	2	145.50	0	0.00	146.00	2	4,183	0.05%
2021/12/02	0.1	146.50	10	146.00	146.00	-9.9	4,229	-0.23%
2021/11/30	0	0.00	2	148.50	147.00	-2	4,382	-0.05%
2021/11/29	0	0.00	2	145.00	147.00	-2	4,439	-0.05%
2021/11/26	1	142.50	2.1	144.95	145.00	-1.1	4,498	-0.02%
2021/11/25	0	0.00	1	149.50	148.00	-1	4,473	-0.02%
2021/11/24	46	149.02	45	150.50	149.00	1	4,490	0.02%
2021/11/23	2	157.25	2	151.00	151.00	0	4,467	0.00%
2021/11/22	6.1	156.51	1	156.50	156.00	5.1	4,482	0.11%
2021/11/19	0	0.00	1.2	156.00	156.00	-1.2	4,636	-0.03%
2021/11/18	3	157.67	1	155.00	156.00	2	4,675	0.04%
2021/11/17	3	156.00	5.3	157.26	157.50	-2.3	4,698	-0.05%
2021/11/16	0.3	153.00	1	154.50	154.50	-0.7	4,643	-0.02%
2021/11/15	2.2	153.23	0	0.00	151.50	2.2	4,594	0.05%
2021/11/12	0	0.00	6	154.00	152.50	-6	4,614	-0.13%
2021/11/11	1	151.00	1	151.50	150.00	0	4,616	0.00%
2021/11/10	2	151.80	2	150.75	151.50	0	4,664	0.00%
2021/11/09	2	149.25	0	0.00	148.50	2	4,682	0.04%
2021/11/08	0	0.00	1	149.50	149.00	-1	4,654	-0.02%
2021/11/05	1	152.00	0	0.00	152.00	1	4,661	0.02%
2021/11/04	13	150.73	7	150.57	150.00	6	4,693	0.13%
2021/11/03	6	157.50	3	157.67	155.00	3	4,630	0.06%
2021/11/02	5.1	156.97	5.1	162.11	154.00	0	4,621	0.00%
2021/11/01	4	159.88	10	159.65	161.00	-6	4,584	-0.13%
2021/10/29	19	162.37	10	161.05	159.50	9	4,642	0.19%
2021/10/28	2.1	158.01	8	159.44	158.50	-6	4,492	-0.13%
2021/10/27	20	158.50	72	153.20	161.50	-52	4,457	-1.17%
2021/10/26	89.1	149.21	3.1	148.65	149.00	86	4,249	2.02%
2021/10/22	1.1	139.88	0	0.00	140.00	1.1	4,315	0.02%
2021/10/21	1	145.00	1.1	148.48	143.50	-0.1	4,357	0.00%
2021/10/19	1	142.50	1	143.00	143.00	0	4,470	0.00%
2021/10/12	0.1	136.00	0	0.00	136.50	0.1	5,191	0.00%
2021/10/08	3	142.00	2	145.25	142.00	1	5,281	0.02%
2021/10/07	2	143.50	3.1	141.85	141.50	-1.1	5,378	-0.02%
2021/10/06	3	137.00	1	139.00	137.50	2	5,607	0.04%
2021/10/05	1	138.00	2	136.25	138.50	-1	5,874	-0.02%
2021/10/04	1	135.00	1	138.50	132.00	0	6,024	0.00%
2021/10/01	4	136.38	2	136.00	136.50	2	6,243	0.03%
2021/09/30	2	141.00	0	0.00	143.50	2	6,511	0.03%
2021/09/29	0	0.00	1	140.50	140.50	-1	6,543	-0.02%
2021/09/27	0	0.00	1	152.00	149.50	-1	6,785	-0.01%
2021/09/24	0	0.00	1	150.50	150.50	-1	6,839	-0.01%
2021/09/23	1	150.50	1	152.00	150.00	0	6,992	0.00%
2021/09/22	3	151.00	0	0.00	149.50	3	7,012	0.04%
2021/09/16	0	0.00	1	150.00	144.50	-1	7,056	-0.01%
2021/09/15	2	148.50	1	149.50	150.00	1	7,098	0.01%
2021/09/09	1	165.50	1	166.50	165.00	0	7,066	0.00%
2021/09/08	1	163.50	2	164.25	164.00	-1	7,095	-0.01%
2021/09/07	1	163.00	1	165.00	165.00	0	7,193	0.00%
2021/09/06	5	172.10	5	174.20	172.00	0	7,207	0.00%
2021/09/03	6	173.08	0	0.00	174.00	6	7,311	0.08%
2021/09/02	6	172.67	4	175.13	175.00	2	7,603	0.03%
2021/09/01	6	172.67	3	172.17	175.00	3	7,580	0.04%
2021/08/30	1	169.00	0	0.00	166.00	1	7,499	0.01%
2021/08/27	1	170.50	1	170.00	170.50	0	7,502	0.00%
2021/08/26	2	167.75	12	169.88	170.50	-10	7,514	-0.13%
2021/08/25	2	168.50	2	170.75	170.00	0	7,537	0.00%
2021/08/24	1	158.00	2	161.00	162.00	-1	7,398	-0.01%
2021/08/23	1	155.00	1	157.00	155.00	0	7,405	0.00%
2021/08/19	0	0.00	1	147.00	144.50	-1	7,559	-0.01%
2021/08/18	2	146.00	21	149.83	150.00	-19	7,845	-0.24%
2021/08/17	1	147.50	1	146.00	145.50	0	7,965	0.00%
2021/08/16	7	142.00	15	144.60	147.50	-8	7,970	-0.10%
2021/08/13	3	145.50	3	146.50	145.00	0	7,943	0.00%
2021/08/11	9	152.44	11	155.00	152.00	-2	8,010	-0.02%
2021/08/10	5	154.00	0	0.00	154.00	5	8,085	0.06%
2021/08/09	0	0.00	1	159.50	158.50	-1	8,142	-0.01%
2021/08/06	0	0.00	1	162.00	162.50	-1	8,227	-0.01%
2021/08/05	3	163.00	0	0.00	163.50	3	8,291	0.04%
2021/08/04	13	165.85	22	166.02	165.50	-9	8,341	-0.11%
2021/08/03	22	161.50	23	164.43	162.00	-1	8,289	-0.01%
2021/08/02	24	160.98	3	160.50	161.50	21	8,306	0.25%
2021/07/30	1	166.00	20	169.50	164.00	-19	8,322	-0.23%
2021/07/29	23	164.67	1	167.00	167.00	22	8,323	0.26%
2021/07/28	4	166.88	7	164.36	165.00	-3	8,391	-0.04%
2021/07/27	13	175.38	11	178.82	169.50	2	8,463	0.02%
2021/07/26	2	180.00	6	179.83	177.50	-4	8,524	-0.05%
2021/07/23	27	177.09	3	177.33	176.00	24	8,542	0.28%
2021/07/22	10.1	188.14	9	186.83	183.50	1.1	8,500	0.01%
2021/07/21	4	183.63	25	181.68	187.50	-21	8,323	-0.25%
2021/07/20	21	178.79	10	176.95	173.50	11	8,132	0.14%
2021/07/19	6	182.33	11	182.41	181.00	-5	8,090	-0.06%
2021/07/16	12	179.33	6	180.67	178.00	6	8,076	0.07%
2021/07/15	1	183.00	1	185.50	186.00	0	8,031	0.00%
2021/07/14	5	186.70	17	186.26	187.00	-12	7,974	-0.15%
2021/07/13	21	186.48	12.5	187.18	181.50	8.5	7,875	0.11%
2021/07/12	13	182.54	10	184.00	187.00	3	7,644	0.04%
2021/07/09	7.2	173.60	6	173.75	171.00	1.2	7,354	0.02%
2021/07/08	15	169.33	14.1	169.82	170.00	0.9	7,228	0.01%
2021/07/07	4	167.61	8	167.38	167.50	-4	7,034	-0.06%
2021/07/05	4.1	163.61	3	162.00	161.50	1.1	6,856	0.02%
2021/07/02	0.3	155.00	3	160.33	160.50	-2.7	6,846	-0.04%
2021/07/01	2	157.00	5	151.80	150.00	-3	6,993	-0.04%
2021/06/30	6	160.17	8	158.38	155.50	-2	6,981	-0.03%
2021/06/29	4	156.00	1	155.50	154.00	3	6,883	0.04%
2021/06/28	4	156.75	4	155.88	156.50	0	6,977	0.00%
2021/06/25	8	157.88	4	156.13	155.00	4	6,965	0.06%
2021/06/24	9	156.78	15	157.07	155.50	-6	6,906	-0.09%
2021/06/23	10	152.10	5	151.90	152.00	5	6,737	0.07%
2021/06/22	1	152.50	2	153.00	148.50	-1	6,674	-0.01%
2021/06/21	1	150.50	1	148.50	149.50	0	6,650	0.00%
2021/06/18	3	150.33	0	0.00	149.00	3	6,656	0.05%
2021/06/17	1	149.00	0	0.00	151.00	1	6,696	0.01%
2021/06/16	7	152.57	8	150.81	148.50	-1	6,684	-0.01%
2021/06/15	5	149.50	5	150.30	151.00	0	6,544	0.00%
2021/06/11	5	148.20	6	148.58	147.00	-1	6,582	-0.02%
2021/06/10	19	149.16	17	149.91	147.00	2	6,566	0.03%
2021/06/09	1	141.00	2	140.75	141.00	-1	6,218	-0.02%
2021/06/08	0	0.00	1	138.50	138.00	-1	6,244	-0.02%
2021/06/07	1	136.00	1	138.50	138.50	0	6,302	0.00%
2021/06/04	0	0.00	1.2	139.08	140.00	-1.2	6,304	-0.02%
2021/06/03	1.2	139.25	1	137.00	137.50	0.2	6,390	0.00%
2021/06/02	1	137.00	0	0.00	136.00	1	6,376	0.02%
2021/06/01	4	143.63	22	142.95	143.00	-18	6,310	-0.29%
2021/05/28	7	141.49	1	139.50	141.50	6	6,278	0.10%
2021/05/27	7	138.79	12.1	139.83	138.00	-5.1	6,266	-0.08%
2021/05/26	15	139.33	8	139.38	135.50	7	6,186	0.11%
2021/05/25	0.1	131.50	11	130.23	135.00	-10.9	5,925	-0.18%
2021/05/24	9	120.83	9	121.72	123.00	0	5,848	0.00%
2021/05/21	5	120.50	3	120.00	122.00	2	5,878	0.03%
2021/05/20	7	121.43	2	118.50	117.00	5	5,981	0.08%
2021/05/19	4	120.63	3	120.33	121.50	1	6,021	0.02%
2021/05/18	2	121.75	2	119.50	123.00	0	6,011	0.00%
2021/05/17	5	116.20	6	116.33	117.00	-1	6,035	-0.02%
2021/05/14	8	119.88	7	118.79	116.00	1	6,001	0.02%
2021/05/13	3	116.33	3	116.50	121.50	0	6,052	0.00%
2021/05/12	5	111.50	6.8	112.24	113.00	-1.8	6,237	-0.03%
2021/05/11	2	124.50	3	121.50	119.00	-1	6,303	-0.02%
2021/05/10	2	135.50	0	0.00	129.50	2	6,376	0.03%
2021/05/07	3	134.00	0	0.00	134.50	3	6,490	0.05%
2021/05/05	4	132.25	3	127.50	127.00	1	6,646	0.02%
2021/05/04	0.1	128.50	0	0.00	129.00	0.1	6,867	0.00%
2021/05/03	3.2	142.97	1	141.00	141.50	2.2	7,454	0.03%
2021/04/28	2	160.50	12.4	158.56	158.00	-10.4	7,845	-0.13%
2021/04/27	1	159.00	18	156.25	159.00	-17	7,982	-0.21%
2021/04/22	1	153.00	2	150.00	148.50	-1	8,232	-0.01%
2021/04/21	0.2	157.00	0	0.00	156.00	0.2	8,435	0.00%
2021/04/20	0.2	158.50	0	160.00	159.00	0.2	8,825	0.00%
2021/04/19	0	158.00	1	154.50	158.00	-1	9,012	-0.01%
2021/04/16	1	154.00	0	0.00	152.50	1	9,471	0.01%
2021/04/15	2	153.00	0	0.00	156.00	2	9,474	0.02%
2021/04/14	2.1	153.86	0	0.00	155.00	2.1	9,509	0.02%
2021/04/13	0.1	160.00	1	162.00	158.50	-0.9	9,638	-0.01%
2021/04/12	15.3	165.28	5	167.40	163.00	10.3	9,678	0.11%
2021/04/09	6	165.25	3.2	167.09	164.00	2.8	9,762	0.03%
2021/04/08	8	168.88	17	169.44	166.50	-9	9,878	-0.09%
2021/04/07	47	167.71	14.5	166.96	165.50	32.6	9,876	0.33%
2021/04/06	2	157.00	3	155.33	157.00	-1	9,798	-0.01%
2021/04/01	1	156.00	1	158.00	153.00	0	10,358	0.00%
2021/03/31	8	152.81	6	154.42	156.00	2	10,433	0.02%
2021/03/29	0	0.00	2	147.50	147.50	-2	10,529	-0.02%
2021/03/23	0	0.00	10	142.35	142.50	-10	10,681	-0.09%
2021/03/22	15.1	141.13	2	141.00	141.00	13.1	10,744	0.12%
2021/03/19	0.1	147.00	2	145.00	144.50	-1.9	10,707	-0.02%
2021/03/18	1	148.00	1.5	148.00	148.00	-0.5	10,725	0.00%
2021/03/17	7	147.86	6	148.92	146.00	1	10,821	0.01%
2021/03/16	0	0.00	2	148.75	146.50	-2	10,811	-0.02%
2021/03/15	2	147.00	0	0.00	147.50	2	10,953	0.02%
2021/03/12	7	152.93	3	151.67	152.00	4	10,983	0.04%
2021/03/11	0	0.00	2	150.50	150.50	-2	11,073	-0.02%
2021/03/10	0	0.00	1	150.00	148.00	-1	11,186	-0.01%
2021/03/09	7.1	144.94	3	147.17	149.50	4.1	11,559	0.04%
2021/03/05	1	156.50	1	157.50	156.50	0	12,262	0.00%
2021/03/04	2	159.50	4	157.50	158.00	-2	12,337	-0.02%
2021/03/03	0	0.00	2	161.00	163.00	-2	12,440	-0.02%
2021/03/02	1	161.00	1	162.00	161.00	0	12,817	0.00%
2021/02/26	2.1	159.60	0.1	161.00	159.50	2	12,899	0.02%
2021/02/25	2.1	169.21	2	166.25	166.00	0.1	12,939	0.00%
2021/02/24	1.4	169.37	1	166.58	166.50	0.3	13,244	0.00%
2021/02/23	4.3	167.76	1	167.50	167.50	3.3	13,435	0.02%
2021/02/22	0.1	172.50	2	169.75	171.00	-1.9	13,582	-0.01%
2021/02/19	5	165.20	7	166.07	167.00	-2	13,916	-0.01%
2021/02/18	1	163.50	0	0.00	164.50	1	14,899	0.01%
2021/02/17	1	165.00	3	163.67	164.50	-2	15,466	-0.01%
2021/02/05	4	156.75	1	159.00	156.00	3	15,559	0.02%
2021/02/04	5	158.90	3	155.17	159.50	2	15,583	0.01%
2021/02/03	7	170.93	6	166.17	163.00	1	15,439	0.01%
2021/02/02	7	162.14	7	162.07	168.00	0	15,199	0.00%
2021/02/01	3	152.83	6	151.42	155.50	-3	15,066	-0.02%
2021/01/29	2	161.75	9	157.06	155.00	-7	14,987	-0.05%
2021/01/28	3	161.50	22	161.89	160.00	-19	14,856	-0.13%
2021/01/27	1	166.00	5	166.70	166.50	-4	14,893	-0.03%
2021/01/26	22	166.55	14	167.89	163.00	8	14,728	0.05%
2021/01/25	37	170.24	41	170.72	167.00	-4	14,401	-0.03%
2021/01/22	5	156.20	9	159.56	166.00	-4	13,660	-0.03%
2021/01/21	7	151.07	4	151.63	151.00	3	13,328	0.02%
2021/01/20	14	148.54	11	147.82	146.50	3	13,151	0.02%
2021/01/19	18	149.50	10.2	149.98	150.00	7.8	12,974	0.06%
2021/01/18	11	140.91	8	138.75	142.50	3	12,790	0.02%
2021/01/15	16	143.94	20	145.50	142.50	-4	12,768	-0.03%
2021/01/14	6	149.42	2	150.00	146.00	4	12,692	0.03%
2021/01/13	11.2	147.64	11	146.59	149.00	0.2	12,473	0.00%
2021/01/12	15	142.57	6.1	142.39	140.00	8.9	12,074	0.07%
2021/01/11	15	141.77	19.1	141.57	144.50	-4.1	11,881	-0.03%
2021/01/08	0	0.00	1	133.50	134.00	-1	11,457	-0.01%
2021/01/07	3	133.00	3	134.00	132.50	0	11,486	0.00%
2021/01/06	18.1	135.27	3	133.17	133.50	15.1	11,728	0.13%
2021/01/05	7	138.14	22	137.14	138.50	-15	11,645	-0.13%
2021/01/04	11	137.32	10	136.15	138.50	1	11,776	0.01%
2020/12/31	13	138.15	16	138.72	135.00	-3	11,690	-0.03%
2020/12/30	7	137.36	4.4	138.23	137.00	2.6	11,732	0.02%
2020/12/29	40	137.06	42	136.64	136.50	-2	11,841	-0.02%
2020/12/28	36.1	135.93	34	136.46	138.00	2.1	11,835	0.02%
2020/12/25	2	128.75	6	129.33	131.00	-4	11,339	-0.04%
2020/12/24	10	128.95	3	129.50	127.00	7	11,406	0.06%
2020/12/23	5	128.00	2	127.00	128.00	3	11,591	0.03%
2020/12/22	1	126.00	1	122.00	122.00	0	11,699	0.00%
2020/12/21	1.2	125.33	1	125.00	126.00	0.2	11,830	0.00%
2020/12/18	0.2	125.50	0	0.00	123.00	0.2	11,962	0.00%
2020/12/17	0	0.00	2	125.00	125.50	-2	12,014	-0.02%
2020/12/16	0	0.00	2	125.00	123.50	-2	12,000	-0.02%
2020/12/15	5	119.40	5	120.60	119.00	0	12,041	0.00%
2020/12/14	1	124.00	0	0.00	121.00	1	12,254	0.01%
2020/12/11	0	0.00	3	123.33	121.50	-3	12,564	-0.02%
2020/12/10	3	125.67	0	0.00	125.00	3	12,969	0.02%
2020/12/09	5	129.30	4	130.00	128.50	1	13,476	0.01%
2020/12/08	30	124.63	29	123.66	124.50	1	13,588	0.01%
2020/12/07	34	124.15	33	124.89	123.00	1	13,556	0.01%
2020/12/04	3	127.83	3	127.00	129.00	0	13,392	0.00%
2020/12/03	11	130.41	10	132.60	128.00	1	13,218	0.01%
2020/12/02	13	130.19	25	129.66	131.00	-12	12,834	-0.09%
2020/12/01	3	121.17	4	121.50	123.50	-1	12,089	-0.01%
2020/11/30	6	122.67	0	0.00	121.50	6	12,080	0.05%
2020/11/27	5	123.30	3	124.17	122.00	2	11,996	0.02%
2020/11/26	10	123.20	17	123.71	124.50	-7	11,870	-0.06%
2020/11/25	9	118.61	5	118.70	117.00	4	11,431	0.03%
2020/11/24	3	120.83	1	121.50	120.50	2	11,304	0.02%
2020/11/23	26	126.02	17	126.59	122.00	9	11,216	0.08%
2020/11/20	3	121.67	2	120.50	126.00	1	10,951	0.01%
2020/11/19	3	121.83	8	121.31	121.00	-5	10,676	-0.05%
2020/11/18	15	120.00	30	120.92	121.50	-15	10,487	-0.14%
2020/11/17	56	121.92	38	122.82	118.50	18	10,075	0.18%
2020/11/16	16	116.53	36	118.33	119.00	-20	9,131	-0.22%
2020/11/13	4	107.13	8	107.63	108.50	-4	8,563	-0.05%
2020/11/12	8	103.38	5	103.60	104.50	3	8,433	0.04%
2020/11/11	0	0.00	1	102.00	102.50	-1	8,359	-0.01%
2020/11/10	2	102.00	0	0.00	100.50	2	8,369	0.02%
2020/11/09	1	104.00	12	103.58	104.00	-11	8,364	-0.13%
2020/11/06	3	103.67	4	103.88	103.00	-1	8,358	-0.01%
2020/11/05	1	101.50	0	0.00	103.00	1	8,347	0.01%
2020/11/04	4	103.25	6	103.83	102.50	-2	8,368	-0.02%
2020/11/02	0	0.00	1	99.70	99.50	-1	8,522	-0.01%
2020/10/30	2	100.00	2	99.95	98.50	0	8,509	0.00%
2020/10/29	2	100.20	1	99.70	100.50	1	8,513	0.01%
2020/10/28	1	103.00	6	103.25	102.00	-5	8,516	-0.06%
2020/10/27	1	103.00	2	103.75	104.50	-1	8,513	-0.01%
2020/10/26	2	103.00	0	0.00	102.00	2	8,498	0.02%
2020/10/23	1	102.50	3	103.50	104.00	-2	8,564	-0.02%
2020/10/22	2	102.00	0	0.00	101.00	2	8,547	0.02%
2020/10/21	1	104.50	0	0.00	102.50	1	8,582	0.01%
2020/10/20	1	102.50	1	103.00	102.50	0	8,585	0.00%
2020/10/19	1	103.00	1	102.50	103.00	0	8,628	0.00%
2020/10/16	4	103.75	0	0.00	101.00	4	8,639	0.05%
2020/10/15	4	104.13	2	103.50	103.50	2	8,629	0.02%
2020/10/14	3	107.00	3	107.50	105.00	0	8,754	0.00%
2020/10/13	11	104.14	13	105.38	106.00	-2	8,527	-0.02%
2020/10/12	4	104.38	4	105.00	106.00	0	8,498	0.00%
2020/10/08	1	101.00	1	101.50	101.00	0	8,424	0.00%
2020/10/07	6	105.33	4	105.75	102.50	2	8,470	0.02%
2020/10/06	5	104.70	6	104.58	104.50	-1	8,478	-0.01%
2020/10/05	10	102.40	22	101.34	103.50	-12	8,798	-0.14%
2020/09/30	5	100.30	8	100.09	101.50	-3	9,160	-0.03%
2020/09/29	13	100.46	9	100.30	101.00	4	9,258	0.04%
2020/09/28	11	100.25	10	100.60	102.00	1	9,259	0.01%
2020/09/25	10	97.50	13	96.15	94.60	-3	9,281	-0.03%
2020/09/24	9	99.34	10	98.58	97.10	-1	9,450	-0.01%
2020/09/23	1	99.20	2	99.35	102.00	-1	9,534	-0.01%
2020/09/22	6	96.98	7	97.33	98.00	-1	9,348	-0.01%
2020/09/21	0	0.00	1	99.00	97.40	-1	9,295	-0.01%
2020/09/18	3	98.97	1	99.50	98.60	2	9,229	0.02%
2020/09/17	7	102.21	6	101.75	100.00	1	9,114	0.01%
2020/09/16	15	100.83	4	101.50	100.00	11	8,922	0.12%
2020/09/15	21	99.18	20	100.52	102.00	1	8,637	0.01%
2020/09/14	21	99.83	24	99.75	96.70	-3	8,137	-0.04%
2020/09/11	29	92.76	41	93.86	95.30	-12	7,562	-0.16%
2020/09/10	0	0.00	2	89.75	89.20	-2	7,233	-0.03%
2020/09/09	1	87.20	2	87.90	89.00	-1	7,201	-0.01%
2020/09/08	1	88.30	1	87.50	88.20	0	7,241	0.00%
2020/09/07	4	87.48	1	88.40	87.40	3	7,315	0.04%
2020/09/04	5	86.78	2	87.10	87.40	3	7,363	0.04%
2020/09/03	6	88.98	13	90.16	88.00	-7	7,371	-0.09%
2020/09/02	3	86.70	3	87.00	87.30	0	7,348	0.00%
2020/09/01	1	85.60	0	0.00	85.10	1	7,370	0.01%
2020/08/31	1	86.30	0	0.00	86.30	1	7,492	0.01%
2020/08/28	0	0.00	1	86.70	87.20	-1	7,879	-0.01%
2020/08/27	2	88.60	1	89.80	88.10	1	7,968	0.01%
2020/08/26	2	89.25	19	88.48	89.50	-17	8,010	-0.21%
2020/08/24	1	83.90	1	84.50	85.00	0	8,016	0.00%
2020/08/21	0	0.00	1	84.80	84.50	-1	8,076	-0.01%
2020/08/19	5	88.50	1	88.20	86.20	4	8,041	0.05%
2020/08/14	1	91.90	6	92.70	92.60	-5	8,104	-0.06%
2020/08/13	12	92.73	11	92.90	91.60	1	8,157	0.01%
2020/08/12	1	94.20	0	0.00	93.10	1	8,303	0.01%
2020/08/11	2	95.35	2	96.20	94.60	0	8,348	0.00%
2020/08/10	0	0.00	12	99.22	96.10	-12	8,378	-0.14%
2020/08/07	52	99.13	10	99.85	98.50	42	8,401	0.50%
2020/08/05	2	97.20	1	98.10	97.50	1	8,329	0.01%
2020/08/03	1	97.20	1	96.30	96.10	0	9,128	0.00%
2020/07/31	2	94.70	1	97.10	97.20	1	9,216	0.01%
2020/07/29	1	92.70	1	91.50	93.80	0	9,369	0.00%
2020/07/28	1	95.90	7	98.00	91.90	-6	9,396	-0.06%
2020/07/27	2	97.00	5	96.40	95.90	-3	9,428	-0.03%
2020/07/24	1	96.40	1	99.20	96.10	0	9,679	0.00%
2020/07/22	0	0.00	1	99.20	99.10	-1	9,783	-0.01%
2020/07/21	1	96.70	2	97.10	97.70	-1	9,763	-0.01%
2020/07/20	0	0.00	2	95.55	95.40	-2	9,771	-0.02%
2020/07/17	8	98.53	11	99.36	97.20	-3	9,794	-0.03%
2020/07/16	4	96.33	1	97.00	96.30	3	9,711	0.03%
2020/07/15	1	99.50	1	97.60	96.00	0	9,738	0.00%
2020/07/14	14	99.09	29.1	99.65	97.70	-15.1	9,932	-0.15%
2020/07/13	2	101.50	1	101.00	102.00	1	9,837	0.01%
2020/07/10	6	101.67	5	103.70	101.00	1	9,772	0.01%
2020/07/09	18	109.39	18	109.58	107.00	0	9,605	0.00%
2020/07/08	18	107.78	17	104.79	110.50	1	9,125	0.01%
2020/07/07	4	101.00	19	101.18	101.00	-15	8,593	-0.17%
2020/07/06	4	100.93	5.1	101.00	101.00	-1.1	8,494	-0.01%
2020/07/03	7	100.50	13	100.65	98.20	-6	8,424	-0.07%
2020/07/02	19	99.03	12	99.21	99.10	7	8,282	0.08%
2020/07/01	18	95.11	0	0.00	95.60	18	7,965	0.23%
2020/06/24	0	0.00	1	92.70	91.90	-1	7,896	-0.01%
2020/06/22	2	94.40	12	93.76	93.40	-10	8,226	-0.12%
2020/06/19	1	94.20	0	0.00	93.40	1	8,300	0.01%
2020/06/18	0	0.00	10	93.32	93.10	-10	8,361	-0.12%
2020/06/17	12	92.93	28	92.34	93.00	-16	8,467	-0.19%
2020/06/16	1	93.20	0	0.00	93.30	1	8,585	0.01%
2020/06/11	0	0.00	10	92.00	90.10	-10	9,037	-0.11%
2020/06/10	1	94.40	0	0.00	94.50	1	9,128	0.01%
2020/06/08	6	94.62	1	94.70	93.00	5	9,412	0.05%
2020/06/04	2	94.25	1	94.70	93.50	1	9,492	0.01%
2020/06/03	13	95.15	11	96.17	93.70	2	9,494	0.02%
2020/06/02	1	92.90	1	92.40	91.10	0	9,284	0.00%
2020/06/01	1	91.50	2.5	91.18	91.90	-1.5	9,379	-0.02%
2020/05/29	0	0.00	5	88.50	90.80	-5	9,702	-0.05%
2020/05/27	2	89.50	2	89.80	88.80	0	9,788	0.00%
2020/05/25	1	87.30	1	88.20	88.80	0	9,789	0.00%
2020/05/22	41	87.02	0	0.00	85.90	41	9,781	0.42%
2020/05/21	5	87.20	40	87.00	88.80	-35	9,752	-0.36%
2020/05/20	23	85.30	3	85.30	85.30	20	9,695	0.21%
2020/05/19	3	86.53	23	86.62	86.70	-20	9,667	-0.21%
2020/05/18	1	86.70	1	85.80	85.80	0	9,616	0.00%
2020/05/15	2	93.50	5	92.32	91.10	-3	9,483	-0.03%
2020/05/14	8	93.23	5	92.62	92.30	3	9,493	0.03%
2020/05/13	19	94.41	2	94.00	95.30	17	9,489	0.18%
2020/05/12	5	94.82	61	93.68	93.40	-56	9,548	-0.59%
2020/05/11	26	99.73	5	98.86	97.50	21	9,540	0.22%
2020/05/08	7	95.61	6	95.07	96.10	1	9,189	0.01%
2020/05/07	3	91.17	5	91.02	91.40	-2	8,821	-0.02%
2020/05/06	4	89.83	1	90.80	89.00	3	8,781	0.03%
2020/05/05	12	88.83	12	88.28	88.50	0	8,759	0.00%
2020/05/04	2	88.60	1	89.00	88.50	1	9,065	0.01%
2020/04/30	8	91.13	1	91.10	90.60	7	9,148	0.08%
2020/04/29	9	92.51	4	92.70	91.50	5	9,139	0.05%
2020/04/28	5	89.70	2	90.00	89.80	3	8,958	0.03%
2020/04/27	3	88.87	2	89.40	88.70	1	9,014	0.01%
2020/04/24	0	0.00	1	87.60	87.60	-1	8,918	-0.01%
2020/04/21	2	88.65	0	0.00	86.10	2	8,978	0.02%
2020/04/20	3	86.97	0	0.00	87.90	3	9,018	0.03%
2020/04/17	61	89.56	12	91.03	88.10	49	8,971	0.55%
2020/04/16	17	88.21	1	88.20	87.80	16	8,827	0.18%
2020/04/15	3	88.33	2	88.00	87.80	1	8,853	0.01%
2020/04/14	3	85.87	3	87.23	88.00	0	9,047	0.00%
2020/04/13	5	84.58	6	85.02	85.30	-1	9,083	-0.01%
2020/04/10	9	86.51	2	87.20	86.20	7	9,123	0.08%
2020/04/09	4	89.00	0	0.00	86.50	4	9,195	0.04%
2020/04/08	4	89.95	2	89.80	89.60	2	9,340	0.02%
2020/04/07	4	86.90	3	89.07	87.30	1	9,232	0.01%
2020/04/01	3	77.53	2	78.00	79.50	1	9,076	0.01%
2020/03/31	2	77.90	2	78.85	77.90	0	9,050	0.00%
2020/03/30	1	75.40	2	77.60	78.40	-1	9,000	-0.01%
2020/03/27	17	78.68	27	77.86	75.70	-10	8,991	-0.11%
2020/03/26	1	75.70	1	75.40	75.70	0	8,840	0.00%
2020/03/25	2	75.70	3	75.20	75.70	-1	8,754	-0.01%
2020/03/24	5	67.70	2	69.45	69.80	3	8,674	0.03%
2020/03/23	3	60.27	4	63.03	63.80	-1	8,641	-0.01%
2020/03/20	2	61.80	4	62.83	63.30	-2	8,804	-0.02%
2020/03/19	2	62.05	2	60.15	57.60	0	8,700	0.00%
2020/03/18	2	69.45	1	68.60	64.00	1	8,591	0.01%
2020/03/17	13	73.42	4	73.18	70.50	9	8,513	0.11%
2020/03/16	1	82.90	0	0.00	75.60	1	8,509	0.01%
2020/03/13	10	80.70	10	80.17	83.50	0	8,405	0.00%
2020/03/12	4	87.48	6	86.38	87.70	-2	8,233	-0.02%
2020/03/11	2	94.25	2	94.70	92.40	0	8,168	0.00%
2020/03/06	2	100.00	1	98.60	98.60	1	8,419	0.01%
2020/03/05	4	99.50	12	99.61	99.60	-8	8,434	-0.09%
2020/03/04	14	98.63	8	98.09	96.80	6	8,409	0.07%
2020/03/03	1	96.90	0	0.00	95.70	1	8,435	0.01%
2020/03/02	2	89.45	3	91.70	94.40	-1	8,804	-0.01%
2020/02/27	0	0.00	1	96.50	90.00	-1	9,012	-0.01%
2020/02/26	2	97.10	1	97.60	96.00	1	8,934	0.01%
2020/02/25	6	94.38	6	94.30	97.80	0	8,892	0.00%
2020/02/21	1	97.30	1	97.70	97.80	0	8,794	0.00%
2020/02/20	1	97.80	1	98.70	97.60	0	8,782	0.00%
2020/02/19	1	97.10	2	98.05	97.70	-1	8,733	-0.01%
2020/02/18	1	96.70	0	0.00	96.50	1	8,702	0.01%
2020/02/17	4	97.73	0	0.00	97.20	4	8,639	0.05%
2020/02/14	1	100.00	0	0.00	99.90	1	8,553	0.01%
2020/02/13	0	0.00	3	102.00	100.00	-3	8,543	-0.04%
2020/02/12	2	101.50	2	102.25	101.00	0	8,589	0.00%
2020/02/11	1	99.50	3	97.97	99.70	-2	8,629	-0.02%
2020/02/10	3	95.30	2	98.25	95.40	1	8,773	0.01%
2020/02/07	7	99.67	5	99.00	97.00	2	9,047	0.02%
2020/02/06	0	0.00	2	99.20	100.50	-2	9,113	-0.02%
2020/02/05	7	99.41	6	100.42	97.80	1	9,034	0.01%
2020/02/04	1	96.60	0	0.00	96.40	1	8,705	0.01%
2020/02/03	0	0.00	8	92.16	94.90	-8	8,610	-0.09%
2020/01/31	1	90.10	2	90.35	91.20	-1	8,511	-0.01%
2020/01/30	14	90.22	5	90.48	87.30	9	8,531	0.11%
2020/01/17	2	96.15	4	95.28	94.50	-2	8,431	-0.02%
2020/01/16	3	92.90	4	94.30	95.30	-1	8,427	-0.01%
2020/01/15	2	95.95	8	96.44	95.80	-6	8,401	-0.07%
2020/01/14	11	94.37	8	94.55	95.20	3	8,835	0.03%
2020/01/13	6	90.30	1	90.70	90.70	5	9,053	0.06%
2020/01/10	1	89.00	3	90.10	89.30	-2	9,268	-0.02%
2020/01/09	1	91.80	1	91.80	91.80	0	9,510	0.00%
2020/01/08	7	93.19	20	91.70	90.20	-13	10,031	-0.13%
2020/01/07	3	98.83	3	101.00	97.60	0	10,026	0.00%
2020/01/06	7	100.29	4	103.25	100.00	3	10,400	0.03%
2020/01/03	5	102.50	0	0.00	101.50	5	10,881	0.05%
2020/01/02	0	0.00	1	104.50	105.00	-1	11,064	-0.01%
2019/12/31	3	99.60	0	0.00	99.50	3	10,948	0.03%
2019/12/30	1	99.50	0	0.00	99.00	1	11,076	0.01%
2019/12/27	1	101.50	1	103.00	101.50	0	11,597	0.00%
2019/12/26	0	0.00	2	100.75	100.00	-2	11,658	-0.02%
2019/12/25	8	100.14	2	99.80	100.00	6	11,688	0.05%
2019/12/24	0	0.00	4	98.50	98.30	-4	11,747	-0.03%
2019/12/19	5	104.70	5	106.50	105.50	0	12,162	0.00%
2019/12/18	2	108.00	2	107.50	106.00	0	12,220	0.00%
2019/12/17	11	109.32	9	109.78	109.50	2	12,325	0.02%
2019/12/16	0	0.00	4	105.50	104.50	-4	12,218	-0.03%
2019/12/13	9	105.11	4	105.00	104.50	5	12,755	0.04%
2019/12/12	0	0.00	2	105.00	104.50	-2	13,105	-0.02%
2019/12/11	2	105.50	5	103.50	104.00	-3	13,238	-0.02%
2019/12/10	4	102.00	4	101.00	102.00	0	13,436	0.00%
2019/12/09	5	104.70	2	106.00	103.50	3	13,574	0.02%
2019/12/06	0	0.00	2	104.50	105.50	-2	13,831	-0.01%
2019/12/05	1	104.50	0	0.00	104.00	1	14,405	0.01%
2019/12/04	7	109.29	7	109.79	107.50	0	14,663	0.00%
2019/12/03	2	106.25	1	107.50	108.50	1	14,865	0.01%
2019/12/02	3	104.17	1	106.50	106.00	2	15,401	0.01%
2019/11/29	3	111.50	3	113.83	111.50	0	15,404	0.00%
2019/11/28	7	113.21	9	114.00	112.00	-2	15,298	-0.01%
2019/11/27	9	110.67	10	111.25	111.00	-1	14,921	-0.01%
2019/11/26	4	106.63	0	0.00	108.50	4	14,529	0.03%
2019/11/21	0	0.00	93	92.82	94.20	-93	14,551	-0.64%
2019/11/11	1	103.50	2	106.25	103.00	-1	15,473	-0.01%
2019/11/08	4	109.25	2	110.75	108.50	2	15,364	0.01%
2019/11/07	24	111.06	4	112.13	109.50	20	15,210	0.13%
2019/11/06	3	120.00	6	120.92	115.00	-3	15,132	-0.02%
2019/11/05	4	122.00	9	119.56	124.00	-5	14,872	-0.03%
2019/11/04	6	114.00	0	0.00	115.00	6	14,941	0.04%
2019/11/01	0	0.00	14	111.00	114.50	-14	15,078	-0.09%
2019/10/31	14	107.82	1	109.00	108.50	13	15,118	0.09%
2019/10/29	1	109.00	7	112.29	109.50	-6	15,252	-0.04%
2019/10/28	4	118.13	1	116.00	116.50	3	15,252	0.02%
2019/10/25	4	113.50	0	0.00	113.50	4	15,235	0.03%
2019/10/24	1	115.00	5	114.40	115.50	-4	15,301	-0.03%
2019/10/23	21	114.98	17	115.47	115.00	4	15,372	0.03%
2019/10/22	25	119.10	60	116.88	119.00	-35	15,430	-0.23%
2019/10/21	2	108.00	3	111.33	113.00	-1	15,094	-0.01%
2019/10/18	1	108.00	1	109.00	108.00	0	15,045	0.00%
2019/10/17	3	107.33	9	106.11	110.00	-6	15,039	-0.04%
2019/10/16	9	106.11	20	100.03	100.50	-11	14,737	-0.07%
2019/10/15	4	105.38	11	106.50	106.00	-7	14,272	-0.05%
2019/10/14	8	108.13	8	107.94	107.50	0	14,100	0.00%
2019/10/09	158	95.29	72	97.67	100.50	86	13,740	0.63%	大買/
2019/10/08	1	91.00	0	0.00	91.40	1	13,266	0.01%
2019/10/07	0	0.00	7	89.01	88.70	-7	13,351	-0.05%
2019/10/04	0	0.00	1	87.90	87.60	-1	13,312	-0.01%
2019/10/03	14	88.66	13	88.94	88.30	1	13,326	0.01%
2019/10/02	2	85.80	2	85.60	85.80	0	12,862	0.00%
2019/09/27	0	0.00	6	82.68	83.90	-6	12,934	-0.05%
2019/09/26	1	85.00	3	84.67	84.40	-2	12,980	-0.02%
2019/09/25	3	83.43	3	83.77	83.90	0	12,975	0.00%
2019/09/24	5	85.24	27	82.78	82.60	-22	13,061	-0.17%
2019/09/23	3	87.60	6	88.25	87.50	-3	12,912	-0.02%
2019/09/20	1	87.10	7	87.47	87.30	-6	13,227	-0.05%
2019/09/19	1	87.10	6	86.13	86.60	-5	13,442	-0.04%
2019/09/18	2	87.10	6	86.77	86.00	-4	13,397	-0.03%
2019/09/17	8	85.29	15	86.84	85.40	-7	12,890	-0.05%
2019/09/16	14	82.93	5	83.20	84.00	9	12,510	0.07%
2019/09/12	7	83.36	9	82.57	82.00	-2	12,372	-0.02%
2019/09/11	27	81.84	0	0.00	80.50	27	12,101	0.22%
2019/09/10	7	81.00	36	80.80	81.20	-29	11,925	-0.24%
2019/09/09	10	81.54	10	81.77	83.00	0	11,628	0.00%
2019/09/06	25	79.12	24	78.95	78.00	1	10,977	0.01%
2019/09/05	17	77.12	6	76.73	76.20	11	10,564	0.10%
2019/09/04	12	74.60	35	74.34	77.10	-23	10,169	-0.23%
2019/09/03	8	70.80	11	70.60	70.10	-3	9,589	-0.03%
2019/09/02	3	68.33	0	0.00	68.70	3	9,455	0.03%
2019/08/30	0	0.00	1	68.00	67.00	-1	9,453	-0.01%
2019/08/29	2	66.65	1	67.10	67.50	1	9,601	0.01%
2019/08/28	3	64.93	1	65.90	65.90	2	9,688	0.02%
2019/08/27	4	65.85	3	66.63	66.00	1	9,756	0.01%
2019/08/26	3	65.97	1	66.90	66.00	2	9,649	0.02%
2019/08/23	5	69.42	0	0.00	69.50	5	9,512	0.05%
2019/08/22	2	72.20	2	71.60	71.50	0	9,384	0.00%
2019/08/21	2	70.20	7	70.79	71.40	-5	9,339	-0.05%
2019/08/20	6	71.42	9	71.71	70.50	-3	9,302	-0.03%
2019/08/19	8	70.80	2	71.35	70.80	6	9,206	0.07%
2019/08/16	2	71.40	25	71.80	70.10	-23	9,176	-0.25%
2019/08/15	63	71.76	15	73.37	71.20	48	9,143	0.52%
2019/08/14	75	73.82	4	75.80	74.20	71	9,003	0.79%
2019/08/13	1	71.80	20	71.90	71.30	-19	8,675	-0.22%
2019/08/07	3	68.90	0	0.00	69.90	3	8,444	0.04%
2019/08/06	7	67.24	93	67.12	69.20	-86	8,398	-1.02%
2019/08/05	39	69.68	0	0.00	66.80	39	8,224	0.47%
2019/08/02	2	71.35	2	71.25	72.70	0	8,045	0.00%
2019/08/01	3	72.37	3	71.83	73.50	0	7,985	0.00%
2019/07/31	2	70.35	0	0.00	71.00	2	7,850	0.03%
2019/07/30	1	71.80	0	0.00	71.70	1	7,746	0.01%
2019/07/29	0	0.00	1	73.70	73.80	-1	7,627	-0.01%
2019/07/26	1	73.50	1	74.30	74.30	0	7,588	0.00%
2019/07/25	2	72.95	2	74.30	74.60	0	7,550	0.00%
2019/07/24	2	73.20	2	73.55	72.80	0	7,436	0.00%
2019/07/23	2	72.90	0	0.00	72.80	2	7,315	0.03%
2019/07/22	7	74.19	28	74.59	74.00	-21	7,166	-0.29%
2019/07/19	7	70.80	2	71.05	72.40	5	6,836	0.07%
2019/07/18	0	0.00	15	67.85	68.90	-15	6,579	-0.23%
2019/07/17	2	69.75	2	69.40	69.00	0	6,507	0.00%
2019/07/16	2	69.40	4	69.93	68.50	-2	6,374	-0.03%
2019/07/12	62	71.80	3	71.57	72.00	59	6,566	0.90%
2019/07/11	57	70.02	12	72.83	72.50	45	6,451	0.70%
2019/07/10	0	0.00	1	67.10	68.40	-1	6,067	-0.02%
2019/07/09	4	67.37	3	67.20	67.50	1	5,994	0.02%
2019/07/08	3	66.50	3	65.00	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	2	64.75	0	0.00	64.00	2	5,678	0.04%
2019/07/03	4	66.53	4	65.93	65.00	0	5,522	0.00%
2019/07/01	3	65.40	4	65.83	65.60	-1	5,352	-0.02%
2019/06/28	1	64.30	1	65.00	64.50	0	5,160	0.00%
2019/06/27	1	62.30	4	63.13	65.00	-3	5,060	-0.06%
2019/06/26	4	61.33	55	60.76	60.20	-51	4,783	-1.07%
2019/06/25	0	0.00	1	57.30	57.10	-1	4,876	-0.02%
2019/06/24	21	56.88	4	57.25	57.40	17	5,093	0.33%
2019/06/21	0	0.00	21	56.43	56.10	-21	5,048	-0.42%
2019/06/20	21	55.20	7	55.10	56.60	14	4,983	0.28%
2019/06/17	0	0.00	6	52.63	52.80	-6	4,964	-0.12%
2019/06/14	1	52.00	0	0.00	52.00	1	5,048	0.02%
2019/06/13	0	0.00	1	52.70	53.00	-1	5,187	-0.02%
2019/06/12	12	53.21	13	52.17	52.10	-1	5,480	-0.02%
2019/06/11	0	0.00	2	51.40	52.10	-2	5,405	-0.04%
2019/06/10	2	51.55	2	51.50	51.50	0	5,338	0.00%
2019/06/05	0	0.00	2	50.50	49.95	-2	5,209	-0.04%
2019/06/04	0	0.00	5	48.35	48.55	-5	5,016	-0.10%
2019/05/31	0	0.00	1	43.00	43.80	-1	4,754	-0.02%
2019/05/30	4	42.35	1	42.35	42.50	3	4,751	0.06%
2019/05/29	4	41.26	3	41.45	41.65	1	4,759	0.02%
2019/05/24	0	0.00	14	41.41	41.50	-14	4,878	-0.29%
2019/05/23	13	40.45	2	40.65	41.25	11	4,893	0.22%
2019/05/22	4	43.09	13	43.29	41.80	-9	4,936	-0.18%
2019/05/21	13	40.58	0	0.00	42.20	13	5,003	0.26%
2019/05/20	1	40.40	1	41.50	41.40	0	5,012	0.00%
2019/05/14	2	45.28	2	45.80	46.70	0	5,442	0.00%
2019/05/13	0	0.00	18	49.97	47.80	-18	5,543	-0.32%
2019/05/10	1	51.00	0	0.00	51.00	1	5,558	0.02%
2019/05/09	1	51.40	1	50.60	50.40	0	5,544	0.00%
2019/04/29	2	50.00	3	50.17	50.00	-1	5,725	-0.02%
2019/04/26	5	51.04	5	50.74	51.70	0	5,741	0.00%
2019/04/24	6	52.78	1	52.90	52.90	5	5,765	0.09%
2019/04/19	1	54.20	0	0.00	54.00	1	5,830	0.02%
2019/04/18	144	56.40	145	56.27	53.70	-1	5,847	-0.02%	大買/大賣/
2019/04/16	1	52.70	0	0.00	52.70	1	5,734	0.02%
2019/04/15	3	51.70	0	0.00	53.00	3	5,824	0.05%
2019/04/12	6	52.65	1	53.50	52.00	5	5,956	0.08%
2019/04/11	1	53.10	1	53.10	53.10	0	6,111	0.00%
2019/04/09	1	54.20	1	54.60	54.00	0	7,067	0.00%
2019/04/08	0	0.00	1	55.30	54.30	-1	7,208	-0.01%
2019/04/03	5	53.46	7	53.10	53.30	-2	7,461	-0.03%
2019/04/02	5	54.96	4	55.45	54.30	1	7,776	0.01%
2019/04/01	9	54.66	0	0.00	54.00	9	7,759	0.12%
2019/03/29	6	54.40	6	55.35	54.00	0	7,666	0.00%
2019/03/28	14	54.69	12	55.38	52.80	2	7,511	0.03%
2019/03/27	4	52.35	20	53.25	53.90	-16	7,012	-0.23%
2019/03/22	0	0.00	7	49.99	49.90	-7	6,623	-0.11%
2019/03/21	1	48.80	0	0.00	48.85	1	6,491	0.02%
2019/03/20	0	0.00	2	49.23	48.80	-2	6,638	-0.03%
2019/03/19	0	0.00	1	49.35	49.05	-1	6,655	-0.02%
2019/03/18	0	0.00	4	49.13	48.70	-4	6,553	-0.06%
2019/03/15	15	48.63	15	48.98	47.50	0	6,382	0.00%
2019/03/14	0	0.00	2	46.55	46.25	-2	6,063	-0.03%
2019/03/12	2	46.45	0	0.00	46.00	2	6,160	0.03%
2019/03/08	0	0.00	2	44.90	45.20	-2	6,283	-0.03%
2019/03/07	4	45.75	0	0.00	45.40	4	6,448	0.06%
2019/03/06	11	47.07	0	0.00	46.80	11	6,502	0.17%
2019/03/04	0	0.00	1	47.80	47.80	-1	6,592	-0.02%
2019/02/27	1	46.90	5	46.95	46.90	-4	6,590	-0.06%
2019/02/26	1	47.80	1	48.80	47.80	0	6,617	0.00%
2019/02/25	1	47.80	0	0.00	47.80	1	6,610	0.02%
2019/02/22	1	47.80	2	47.70	47.55	-1	6,555	-0.02%
2019/02/21	3	47.93	5	48.42	48.45	-2	6,544	-0.03%
2019/02/20	2	47.85	1	49.40	47.95	1	6,498	0.02%
2019/02/19	1	48.00	1	47.95	48.00	0	6,403	0.00%
2019/02/18	3	47.90	1	48.20	47.60	2	6,414	0.03%
2019/02/15	12	48.95	12	49.34	47.55	0	6,359	0.00%
2019/02/14	2	46.75	1	46.35	46.75	1	6,030	0.02%
2019/02/11	0	0.00	1	44.40	44.55	-1	5,769	-0.02%
2019/01/29	1	43.60	0	0.00	43.15	1	5,798	0.02%
2019/01/24	0	0.00	5	43.50	43.40	-5	5,742	-0.09%
2019/01/22	0	0.00	1	42.90	42.50	-1	5,729	-0.02%
2019/01/21	9	42.58	0	0.00	42.90	9	5,709	0.16%
2019/01/18	5	42.80	42	42.74	42.95	-37	5,604	-0.66%
2019/01/17	4	44.43	1	44.50	43.05	3	5,601	0.05%
2019/01/15	7	44.99	2	44.95	44.95	5	5,569	0.09%
2019/01/14	2	45.30	4	44.90	44.70	-2	5,556	-0.04%
2019/01/10	12	46.18	3	45.90	45.50	9	5,491	0.16%
2019/01/08	3	45.80	4	45.70	45.70	-1	5,307	-0.02%
2019/01/07	0	0.00	8	44.67	44.15	-8	5,135	-0.16%
2019/01/04	1	45.00	0	0.00	45.00	1	5,047	0.02%
2019/01/03	5	47.36	0	0.00	45.85	5	4,916	0.10%
2019/01/02	45	49.00	12	48.14	48.50	33	4,756	0.69%
2018/12/28	16	45.60	27	46.30	47.90	-11	4,319	-0.25%
2018/12/27	4	43.94	7	43.92	43.90	-3	3,808	-0.08%
2018/12/26	8	42.71	8	45.00	42.00	0	3,655	0.00%
2018/12/25	9	43.41	14	43.53	44.85	-5	3,311	-0.15%
2018/12/24	1	41.60	8	40.72	41.75	-7	2,931	-0.24%
2018/12/22	0	0.00	2	38.60	39.10	-2	2,883	-0.07%
2018/12/20	1	38.75	0	0.00	38.50	1	2,885	0.03%
2018/12/19	1	40.95	0	0.00	40.15	1	2,911	0.03%
2018/12/18	2	40.85	1	41.25	40.25	1	2,911	0.03%
2018/12/14	0	0.00	1	42.05	41.85	-1	2,893	-0.03%
2018/12/13	7	43.04	2	44.00	43.00	5	2,877	0.17%
2018/12/12	3	41.58	2	41.78	42.45	1	2,716	0.04%
2018/12/10	1	38.95	5	39.25	39.40	-4	2,707	-0.15%
2018/12/07	5	40.35	1	40.45	39.90	4	2,766	0.14%
2018/12/06	5	39.53	1	41.30	39.50	4	2,882	0.14%
2018/12/05	2	41.88	1	41.50	41.55	1	2,854	0.04%
2018/12/04	9	41.97	1	42.20	41.80	8	2,842	0.28%
2018/12/03	6	42.50	27	41.83	42.45	-21	2,839	-0.74%
2018/11/30	3	41.12	4	41.33	40.25	-1	2,770	-0.04%
2018/11/29	22	40.09	3	40.00	40.40	19	2,639	0.72%
2018/11/28	3	38.33	3	38.45	38.60	0	2,650	0.00%
2018/11/27	5	37.69	11	37.43	37.95	-6	2,627	-0.23%
2018/11/26	1	36.80	3	36.70	36.70	-2	2,557	-0.08%
2018/11/23	4	36.88	3	37.57	36.15	1	2,564	0.04%
2018/11/22	3	36.78	1	37.55	36.50	2	2,519	0.08%
2018/11/21	0	0.00	2	36.20	36.45	-2	2,504	-0.08%
2018/11/20	1	36.15	2	36.10	36.05	-1	2,495	-0.04%
2018/11/16	10	36.42	1	36.70	36.10	9	2,479	0.36%
2018/11/15	4	36.28	3	37.70	36.20	1	2,482	0.04%
2018/11/14	4	38.59	2	38.85	38.00	2	2,415	0.08%
2018/11/13	1	35.85	1	38.00	39.65	0	2,406	0.00%
2018/11/12	0	0.00	1	38.70	39.20	-1	2,402	-0.04%
2018/11/08	3	41.35	2	41.10	40.15	1	2,469	0.04%
2018/11/07	1	41.35	0	0.00	41.35	1	2,494	0.04%
2018/11/06	5	41.65	1	41.60	41.00	4	2,523	0.16%
2018/11/05	2	40.55	2	40.38	40.90	0	2,478	0.00%
2018/11/02	5	40.28	4	40.18	40.30	1	2,474	0.04%
2018/10/31	1	37.30	1	38.50	38.40	0	2,464	0.00%
2018/10/30	1	36.30	1	36.65	36.80	0	2,458	0.00%
2018/10/29	2	36.05	1	36.45	36.20	1	2,473	0.04%
2018/10/25	1	36.45	15	36.30	36.50	-14	2,539	-0.55%
2018/10/24	1	39.20	5	39.25	39.40	-4	2,583	-0.15%
2018/10/18	0	0.00	1	40.45	40.45	-1	2,745	-0.04%
2018/10/12	0	0.00	1	38.60	39.30	-1	3,074	-0.03%
2018/10/08	2	42.55	0	0.00	42.75	2	3,154	0.06%
2018/10/05	2	45.60	1	44.15	43.55	1	3,258	0.03%
2018/10/04	1	46.50	0	0.00	46.20	1	3,325	0.03%
2018/09/14	1	46.50	1	48.05	48.70	0	4,592	0.00%
2018/09/12	9	46.30	14	45.66	45.70	-5	4,871	-0.10%
2018/09/11	1	50.70	0	0.00	50.50	1	4,994	0.02%
2018/09/10	8	51.36	1	49.90	49.55	7	5,604	0.12%
2018/09/07	3	54.60	0	0.00	54.50	3	6,257	0.05%
2018/09/06	2	57.10	0	0.00	56.30	2	6,334	0.03%
2018/09/05	4	57.83	3	57.93	57.00	1	6,570	0.02%
2018/09/04	4	57.95	4	58.90	57.90	0	6,611	0.00%
2018/09/03	11	56.16	2	56.10	55.80	9	6,561	0.14%
2018/08/31	2	57.15	0	0.00	57.50	2	6,616	0.03%
2018/08/30	2	58.50	0	0.00	58.00	2	6,861	0.03%
2018/08/29	1	57.80	1	57.70	58.00	0	6,964	0.00%
2018/08/28	0	0.00	6	58.37	57.60	-6	7,024	-0.09%
2018/08/24	1	56.50	0	0.00	56.30	1	7,115	0.01%
2018/08/23	5	56.72	0	0.00	56.80	5	7,142	0.07%
2018/08/22	4	58.43	1	58.50	57.80	3	7,151	0.04%
2018/08/21	0	0.00	2	57.20	57.40	-2	7,158	-0.03%
2018/08/20	2	56.40	10	55.90	55.60	-8	7,213	-0.11%
2018/08/17	12	57.31	2	57.10	55.90	10	7,281	0.14%
2018/08/16	3	56.13	2	55.60	56.80	1	7,284	0.01%
2018/08/15	4	57.70	0	0.00	57.40	4	7,251	0.06%
2018/08/14	1	56.70	2	57.95	59.00	-1	7,260	-0.01%
2018/08/13	1	54.20	1	55.30	55.10	0	7,271	0.00%
2018/08/10	2	59.15	3	58.93	58.70	-1	7,230	-0.01%
2018/08/07	5	61.18	2	60.90	61.00	3	7,403	0.04%
2018/08/06	1	59.60	1	60.40	60.60	0	7,457	0.00%
2018/08/03	7	60.37	0	0.00	60.30	7	7,509	0.09%
2018/08/01	1	59.00	8	59.96	60.60	-7	7,627	-0.09%
2018/07/31	6	58.60	1	59.40	58.50	5	7,749	0.06%
2018/07/30	13	58.72	2	58.00	57.10	11	7,696	0.14%
2018/07/26	2	62.00	1	62.80	62.00	1	7,659	0.01%
2018/07/25	2	61.85	1	62.80	61.40	1	7,631	0.01%
2018/07/24	2	60.00	6	61.17	61.60	-4	7,564	-0.05%
2018/07/23	20	61.39	0	0.00	61.00	20	7,538	0.27%
2018/07/20	5	68.34	16	68.68	67.70	-11	7,467	-0.15%
2018/07/19	20	69.17	1	70.10	68.50	19	7,479	0.25%
2018/07/18	2	69.80	0	0.00	69.20	2	7,561	0.03%
2018/07/17	5	71.44	1	73.50	71.10	4	7,634	0.05%
2018/07/16	0	0.00	1	73.10	73.00	-1	7,668	-0.01%
2018/07/13	3	74.30	42	74.47	74.10	-39	7,717	-0.51%
2018/07/12	0	0.00	1	72.20	74.30	-1	7,777	-0.01%
2018/07/11	21	71.50	1	71.70	71.50	20	7,951	0.25%
2018/07/10	0	0.00	7	70.07	71.20	-7	8,152	-0.09%
2018/07/09	1	69.00	1	69.00	68.80	0	8,229	0.00%
2018/07/06	8	68.80	26	69.20	70.00	-18	8,437	-0.21%
2018/07/05	19	70.03	15	70.63	69.30	4	8,417	0.05%
2018/07/04	0	0.00	2	70.30	69.50	-2	8,517	-0.02%
2018/07/03	6	70.37	4	72.03	69.30	2	8,542	0.02%
2018/07/02	4	75.18	3	76.73	74.00	1	8,382	0.01%
2018/06/29	6	76.55	18	76.41	76.80	-12	8,241	-0.15%
2018/06/28	10	75.63	4	75.83	75.00	6	8,087	0.07%
2018/06/27	3	76.90	2	77.00	75.20	1	7,997	0.01%
2018/06/26	1	72.40	1	72.80	73.30	0	7,753	0.00%
2018/06/25	5	74.84	5	75.04	74.00	0	7,689	0.00%
2018/06/22	2	76.50	3	78.37	74.60	-1	7,564	-0.01%
2018/06/21	0	0.00	13	73.19	74.50	-13	7,364	-0.18%
2018/06/20	3	70.50	0	0.00	70.10	3	7,220	0.04%
2018/06/19	28	78.90	19	77.62	75.80	9	6,988	0.13%
2018/06/15	19	76.25	20	76.68	78.70	-1	6,386	-0.02%
2018/06/14	7	72.27	1	71.60	71.60	6	5,697	0.11%
2018/06/13	0	0.00	2	72.95	72.80	-2	5,649	-0.04%
2018/06/12	50	69.03	35	69.54	68.80	15	5,449	0.28%
2018/06/11	5	68.36	1	67.80	67.80	4	5,399	0.07%
2018/06/08	3	69.40	0.3	69.00	69.10	2.7	5,381	0.05%
2018/06/07	25	71.50	3	70.67	70.40	22	5,354	0.41%
2018/06/06	1	68.80	5	68.58	68.80	-4	5,211	-0.08%
2018/06/05	2	67.90	0	0.00	66.70	2	5,110	0.04%
2018/06/01	0	0.00	2	67.30	67.30	-2	5,098	-0.04%
2018/05/30	3	64.87	0	0.00	65.50	3	5,094	0.06%
2018/05/28	0	0.00	3	66.80	67.70	-3	5,067	-0.06%
2018/05/25	0	0.00	6	65.25	66.30	-6	5,030	-0.12%
2018/05/22	2	64.45	2	65.20	64.20	0	5,011	0.00%
2018/05/21	2	64.95	2	64.75	64.80	0	5,012	0.00%
2018/05/18	5	63.38	6	63.00	63.30	-1	4,974	-0.02%
2018/05/17	0	0.00	15	64.03	63.60	-15	5,028	-0.30%
2018/05/16	14	64.17	1	65.00	63.40	13	5,027	0.26%
2018/05/15	16	67.08	7	67.23	65.70	9	5,024	0.18%
2018/05/14	0	0.00	1	67.30	68.00	-1	5,097	-0.02%
2018/05/10	2	69.20	0	0.00	68.60	2	5,084	0.04%
2018/05/09	1	68.60	10	67.84	67.20	-9	5,131	-0.18%
2018/05/08	2	68.25	2	66.95	67.10	0	5,160	0.00%
2018/05/07	0	0.00	6	64.95	64.60	-6	5,373	-0.11%
2018/05/04	0	0.00	2	64.95	64.00	-2	5,382	-0.04%
2018/05/02	5	63.00	4	62.70	63.30	1	5,381	0.02%
2018/04/30	1	62.10	5	62.20	62.20	-4	5,457	-0.07%
2018/04/26	21	62.19	0	0.00	59.70	21	5,516	0.38%
2018/04/24	13	60.57	15	61.15	61.90	-2	5,534	-0.04%
2018/04/23	5	66.20	4	66.85	65.10	1	5,446	0.02%
2018/04/20	7	70.04	0	0.00	68.80	7	5,457	0.13%
2018/04/19	3	72.60	1	73.40	72.00	2	5,521	0.04%
2018/04/18	20	71.77	20	71.62	72.60	0	5,457	0.00%
2018/04/17	5	72.44	8	73.75	71.00	-3	5,323	-0.06%
2018/04/16	2	71.70	12	72.40	73.90	-10	5,120	-0.20%
2018/04/13	5	69.88	5	69.52	69.50	0	5,003	0.00%
2018/04/12	27	68.68	30	68.39	68.10	-3	4,916	-0.06%
2018/04/11	4	66.10	3	65.23	65.60	1	4,770	0.02%
2018/04/10	5	66.62	13	67.76	65.20	-8	4,870	-0.16%
2018/04/09	3	64.00	3	65.50	65.60	0	4,948	0.00%
2018/04/03	0	0.00	1	60.20	59.70	-1	4,918	-0.02%
2018/04/02	1	60.70	0	0.00	60.70	1	4,969	0.02%
2018/03/31	0	0.00	3	60.77	60.60	-3	5,078	-0.06%
2018/03/29	1	61.90	1	62.00	61.90	0	5,457	0.00%
2018/03/28	1	61.80	0	0.00	62.80	1	5,551	0.02%
2018/03/27	0	0.00	2	63.20	62.40	-2	5,731	-0.03%
2018/03/26	0	0.00	1	62.90	62.60	-1	5,896	-0.02%
2018/03/23	3	62.90	6	62.38	63.20	-3	6,013	-0.05%
2018/03/20	1	64.90	1	64.20	64.90	0	6,685	0.00%
2018/03/19	0	0.00	2	63.70	63.60	-2	6,963	-0.03%
2018/03/15	5	68.10	0	0.00	67.30	5	7,364	0.07%
2018/03/14	0	0.00	1	67.90	67.30	-1	7,818	-0.01%
2018/03/13	0	0.00	1	67.70	67.60	-1	8,097	-0.01%
2018/03/12	1	66.40	1	67.30	66.80	0	8,360	0.00%
2018/03/09	2	64.75	0	0.00	64.50	2	8,627	0.02%
2018/03/08	2	64.80	2	64.20	64.20	0	9,055	0.00%
2018/03/05	0	0.00	5	65.00	63.50	-5	10,312	-0.05%
2018/03/02	0	0.00	5	66.30	66.00	-5	10,928	-0.05%
2018/03/01	0	0.00	1	67.60	67.30	-1	11,114	-0.01%
2018/02/26	0	0.00	1	68.70	67.80	-1	12,192	-0.01%
2018/02/23	1	69.20	1	68.70	68.20	0	12,693	0.00%
2018/02/22	2	68.60	4	68.43	68.00	-2	12,907	-0.02%
2018/02/21	2	66.65	0	0.00	67.80	2	12,973	0.02%
2018/02/12	1	63.80	0	0.00	63.20	1	13,107	0.01%
2018/02/09	0	0.00	2	60.90	63.10	-2	13,187	-0.02%
2018/02/08	3	65.17	2	64.20	64.00	1	13,132	0.01%
2018/02/07	1	66.70	0	0.00	66.70	1	13,079	0.01%
2018/02/06	3	67.60	1	68.10	65.30	2	13,028	0.02%
2018/02/02	0	0.00	10	73.10	73.10	-10	12,932	-0.08%
2018/02/01	1	73.40	2	73.40	73.90	-1	12,910	-0.01%
2018/01/31	4	72.45	1	72.30	72.50	3	12,812	0.02%
2018/01/30	3	73.53	3	73.67	71.60	0	12,766	0.00%
2018/01/26	0	0.00	1	69.20	69.60	-1	12,561	-0.01%
2018/01/25	1	69.70	0	0.00	69.70	1	12,866	0.01%
2018/01/23	0	0.00	6	71.62	70.20	-6	12,762	-0.05%
2018/01/19	1	70.70	0	0.00	70.80	1	12,893	0.01%
2018/01/17	1	72.30	0	0.00	72.30	1	13,148	0.01%
2018/01/16	1	73.50	0	0.00	71.30	1	13,100	0.01%
2018/01/15	0	0.00	5	69.90	71.70	-5	12,963	-0.04%
2018/01/12	0	0.00	6	68.18	68.50	-6	12,811	-0.05%
2018/01/11	1	67.90	0	0.00	67.90	1	12,812	0.01%
2018/01/08	8	72.65	10	73.80	71.90	-2	12,615	-0.02%
2018/01/05	1	74.60	3	74.17	73.60	-2	12,565	-0.02%
2018/01/04	1	73.00	0	0.00	73.20	1	12,503	0.01%
2018/01/03	14	73.98	8	74.11	74.50	6	12,357	0.05%
2018/01/02	0	0.00	2	67.75	69.10	-2	12,118	-0.02%