宏捷科 (8086)-凱基-竹北券商分點個股進出

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
101.0
漲跌
▲1.6
漲幅
+1.61%
成交量
2,490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(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－凱基-竹北券商分點個股進出

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

凱基-竹北券商分點個股進出
凱基-竹北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
2024/11/22	0	0.00	1	101.00	101.00	-1	2,478	-0.04%
2024/11/21	1	99.40	0	0.00	99.40	1	2,447	0.04%
2024/11/20	0	0.00	2	95.60	94.90	-2	2,407	-0.08%
2024/11/18	1	94.00	2	94.10	94.00	-1	2,409	-0.04%
2024/11/15	1	94.60	2	94.90	94.80	-1	2,418	-0.04%
2024/11/14	1	94.90	0	0.00	94.60	1	2,435	0.04%
2024/11/13	1	100.50	2	101.00	98.30	-1	2,413	-0.04%
2024/11/12	4	98.60	5	99.40	96.10	-1	2,342	-0.04%
2024/11/11	2	95.65	3	97.67	97.50	-1	2,300	-0.04%
2024/11/08	0	0.00	1	92.80	93.00	-1	2,280	-0.04%
2024/11/05	2	89.15	1	90.10	90.20	1	2,322	0.04%
2024/11/04	2	93.60	1	93.10	91.80	1	2,358	0.04%
2024/11/01	1	93.10	0	0.00	95.20	1	2,387	0.04%
2024/10/29	2	94.10	6	93.92	93.10	-4	2,431	-0.16%
2024/10/28	5	94.52	2	93.90	93.80	3	2,444	0.12%
2024/10/25	3	97.37	3	97.63	97.80	0	2,451	0.00%
2024/10/24	3	98.53	1	98.40	98.40	2	2,450	0.08%
2024/10/23	3	100.50	0	0.00	100.50	3	2,433	0.12%
2024/10/18	2	102.75	0	0.00	101.00	2	2,479	0.08%
2024/10/17	1	103.00	0	0.00	103.00	1	2,518	0.04%
2024/10/16	2	103.25	0	0.00	103.00	2	2,523	0.08%
2024/10/15	1	108.50	1	108.00	107.50	0	2,505	0.00%
2024/10/14	1	103.50	0	0.00	103.50	1	2,480	0.04%
2024/10/11	10	104.50	10	103.00	104.00	0	2,525	0.00%
2024/10/09	2	102.25	3	103.50	101.50	-1	2,558	-0.04%
2024/10/07	0	0.00	1.2	104.58	105.00	-1.2	2,664	-0.05%
2024/10/01	2	107.75	6.3	108.08	106.00	-4.3	2,786	-0.15%
2024/09/27	1	108.50	0	0.00	108.00	1	2,980	0.03%
2024/09/25	2	107.50	0.3	109.00	107.50	1.7	3,049	0.06%
2024/09/24	7	107.36	4	106.75	107.00	3	3,120	0.10%
2024/09/23	5	104.50	1	105.00	104.50	4	3,074	0.13%
2024/09/20	10	106.50	1	103.00	103.00	9	3,090	0.29%
2024/09/19	0	0.00	2	104.50	105.00	-2	3,098	-0.06%
2024/09/13	0	0.00	7	100.50	101.00	-7	3,143	-0.22%
2024/09/11	0	0.00	2	98.80	98.10	-2	3,311	-0.06%
2024/09/10	2.4	99.07	2	96.60	98.00	0.4	3,422	0.01%
2024/09/09	0	0.00	1	98.70	99.50	-1	3,443	-0.03%
2024/09/06	2	102.00	4	100.75	100.50	-2	3,567	-0.06%
2024/09/05	2.4	100.58	1	103.50	101.00	1.4	3,560	0.04%
2024/09/04	3.1	103.18	0	0.00	102.50	3.1	3,524	0.09%
2024/09/03	0.1	113.00	0	0.00	111.50	0.1	3,487	0.00%
2024/09/02	7	117.29	0	0.00	115.00	7	3,453	0.20%
2024/08/30	16.1	117.97	2	115.50	115.00	14.1	3,382	0.42%
2024/08/29	11	111.73	1	113.00	113.00	10	3,207	0.31%
2024/08/28	0	0.00	1	102.50	103.00	-1	3,136	-0.03%
2024/08/27	0.1	103.00	0	0.00	102.50	0.1	3,147	0.00%
2024/08/21	0.1	103.50	0	0.00	102.50	0.1	3,179	0.00%
2024/08/14	1	102.50	1	102.50	102.50	0	3,185	0.00%
2024/08/09	1	99.30	0	0.00	98.20	1	3,183	0.03%
2024/08/08	0	0.00	1	96.80	97.40	-1	3,166	-0.03%
2024/08/06	16.3	93.82	0	0.00	93.70	16.3	3,223	0.50%
2024/08/05	7	99.81	0	0.00	95.00	7	3,199	0.22%
2024/08/02	1	107.00	0	0.00	105.50	1	3,190	0.03%
2024/08/01	3	108.50	0	0.00	111.00	3	3,179	0.09%
2024/07/31	1	107.00	0	107.50	107.00	1	3,217	0.03%
2024/07/30	1	107.00	2	108.50	111.50	-1	3,220	-0.03%
2024/07/29	4	114.13	0	0.00	110.50	4	3,214	0.12%
2024/07/26	1	114.50	1	114.50	114.50	0	3,241	0.00%
2024/07/23	3	120.67	4	118.50	119.00	-1	3,270	-0.03%
2024/07/22	7.1	119.97	6	118.08	118.50	1.1	3,259	0.04%
2024/07/19	0.4	126.24	1	128.00	125.00	-0.6	3,225	-0.02%
2024/07/18	3.2	129.00	0	129.50	129.50	3.2	3,217	0.10%
2024/07/17	2	136.00	2	137.00	135.50	0	3,168	0.00%
2024/07/16	2	138.50	0	0.00	135.50	2	3,179	0.06%
2024/07/12	3.1	135.18	1	136.00	135.50	2.1	3,196	0.06%
2024/07/11	4	139.13	5	139.00	138.00	-1	3,188	-0.03%
2024/07/10	1	135.50	5	137.00	140.50	-4	3,190	-0.13%
2024/07/09	2	136.00	0.5	135.50	134.50	1.5	3,157	0.05%
2024/07/08	5	138.50	1	137.00	138.50	4	3,131	0.13%
2024/07/05	0	0.00	8	141.69	142.50	-8	3,102	-0.26%
2024/07/04	1	140.00	2	139.00	138.50	-1	3,053	-0.03%
2024/07/03	20	143.08	14	141.11	140.50	6	3,023	0.20%
2024/07/02	6	139.50	9	140.00	140.50	-3	2,944	-0.10%
2024/07/01	3	141.50	3	138.67	139.00	0	3,100	0.00%
2024/06/28	2	139.25	1	141.00	139.50	1	3,078	0.03%
2024/06/27	3.5	134.50	2	133.75	133.00	1.5	2,996	0.05%
2024/06/26	2	135.00	0	0.00	134.00	2	2,998	0.07%
2024/06/25	0	0.00	2	135.00	135.50	-2	3,030	-0.07%
2024/06/24	4	138.25	1	139.00	137.00	3	3,023	0.10%
2024/06/21	2	141.25	1	142.50	141.50	1	3,052	0.03%
2024/06/20	0	0.00	7	139.50	140.50	-7	3,067	-0.23%
2024/06/19	2	138.50	7	137.50	136.00	-5	3,070	-0.16%
2024/06/17	2	132.75	6.1	135.45	137.50	-4.1	3,107	-0.13%
2024/06/14	5	131.50	1	131.50	130.00	4	3,174	0.13%
2024/06/13	2	133.00	3	129.50	131.00	-1	3,199	-0.03%
2024/06/11	0	0.00	1	122.50	123.00	-1	3,175	-0.03%
2024/06/07	1	123.00	0	0.00	122.50	1	3,252	0.03%
2024/06/06	1	124.00	0	0.00	124.00	1	3,331	0.03%
2024/06/05	5	127.00	0	0.00	126.00	5	3,419	0.15%
2024/06/04	0	132.00	0	0.00	129.50	0	3,501	0.00%
2024/06/03	0	0.00	0	126.00	125.50	0	3,670	0.00%
2024/05/31	1	126.00	0	0.00	125.50	1	3,784	0.03%
2024/05/30	1	128.00	0	0.00	127.00	1	4,116	0.02%
2024/05/29	8	131.75	1	131.00	131.00	7	4,213	0.17%
2024/05/28	2	132.75	2	132.50	132.00	0	4,395	0.00%
2024/05/23	0	131.00	0	0.00	130.00	0	4,559	0.00%
2024/05/22	1.1	132.00	0	0.00	132.50	1.1	4,640	0.02%
2024/05/20	0	129.50	0	0.00	130.00	0	5,075	0.00%
2024/05/16	0	129.20	3	129.67	130.00	-3	5,652	-0.05%
2024/05/15	0.3	129.00	0	0.00	128.50	0.3	5,715	0.01%
2024/05/13	1	128.50	1	128.00	128.00	0	5,957	0.00%
2024/05/10	5	130.60	1	129.50	129.00	4	6,025	0.07%
2024/05/09	1	136.50	0	0.00	136.00	1	6,017	0.02%
2024/05/08	2	140.50	2	141.25	141.00	0	6,125	0.00%
2024/05/07	5	139.50	0.1	139.00	138.00	5	6,160	0.08%
2024/05/02	2	136.50	0	0.00	135.50	2	6,131	0.03%
2024/04/30	1	138.00	1	138.50	138.00	0	6,128	0.00%
2024/04/29	2	133.00	1	136.00	137.00	1	6,095	0.02%
2024/04/24	3	133.00	2	131.50	133.00	1	6,199	0.02%
2024/04/23	2	128.75	2	129.00	129.50	0	6,231	0.00%
2024/04/22	2	129.50	20	129.00	126.50	-18	6,254	-0.29%
2024/04/19	0	0.00	10	128.65	130.50	-10	6,244	-0.16%
2024/04/18	0	0.00	0.1	136.00	136.00	-0.1	6,235	0.00%
2024/04/17	1	135.00	2	136.00	137.00	-1	6,273	-0.02%
2024/04/16	1	132.00	2	132.00	132.00	-1	6,267	-0.02%
2024/04/12	2	139.25	0	0.00	139.50	2	6,300	0.03%
2024/04/11	2	142.00	0	0.00	142.00	2	6,385	0.03%
2024/04/10	1	145.50	0	0.00	145.50	1	6,613	0.02%
2024/04/09	2.1	145.52	0	0.00	145.50	2.1	6,700	0.03%
2024/04/08	1.2	146.83	1	146.00	146.00	0.2	6,701	0.00%
2024/04/03	5	153.20	3	154.00	153.00	2	6,653	0.03%
2024/04/02	6	147.92	4	149.50	150.00	2	6,505	0.03%
2024/04/01	7.2	147.04	5.1	146.32	146.00	2.1	6,500	0.03%
2024/03/29	0	144.00	0	0.00	144.00	0	6,539	0.00%
2024/03/28	3	144.00	2	145.75	143.00	1	6,631	0.02%
2024/03/27	0	147.50	0	0.00	147.50	0	6,657	0.00%
2024/03/26	9	154.33	1	152.00	148.00	8	6,672	0.12%
2024/03/25	1	154.00	1.2	158.25	154.00	-0.2	6,721	0.00%
2024/03/22	0	0.00	2	148.75	152.00	-2	6,761	-0.03%
2024/03/21	4.5	147.28	2	146.00	146.50	2.5	6,791	0.04%
2024/03/20	4.5	153.11	2	148.25	148.00	2.5	6,725	0.04%
2024/03/19	7.5	158.07	8	158.19	158.00	-0.5	6,646	-0.01%
2024/03/18	0	0.00	3	157.67	158.00	-3	6,507	-0.05%
2024/03/15	15	151.23	17.2	153.61	153.50	-2.2	6,533	-0.03%
2024/03/14	2	148.50	3	149.33	148.00	-1	6,492	-0.02%
2024/03/13	15	153.67	13	154.12	153.50	2	6,499	0.03%
2024/03/12	15.5	158.65	8.4	158.21	157.50	7.1	6,554	0.11%
2024/03/11	3	156.83	1	156.50	154.50	2	6,616	0.03%
2024/03/08	12.5	148.66	29	148.74	148.00	-16.5	6,843	-0.24%
2024/03/07	15.4	157.70	21	159.38	155.50	-5.6	6,863	-0.08%
2024/03/06	4	154.00	4	154.00	156.50	0	6,810	0.00%
2024/03/05	21	155.64	17	160.74	153.00	4	7,132	0.06%
2024/03/04	4	152.08	12	148.88	149.50	-8	6,935	-0.11%
2024/03/01	9	147.00	3.4	147.71	149.00	5.6	7,028	0.08%
2024/02/29	2	141.25	0	0.00	141.50	2	7,376	0.03%
2024/02/27	1	138.00	3	137.33	137.50	-2	7,583	-0.03%
2024/02/26	4	140.00	1	140.00	141.50	3	7,726	0.04%
2024/02/23	7.2	141.97	9	142.89	142.00	-1.8	7,717	-0.02%
2024/02/22	10.2	146.67	10	147.20	145.50	0.2	7,700	0.00%
2024/02/21	13	148.46	19.1	149.15	147.50	-6.1	7,663	-0.08%
2024/02/20	14	146.64	20	144.83	143.50	-6	7,390	-0.08%
2024/02/19	4	144.00	12.5	144.80	146.00	-8.5	7,152	-0.12%
2024/02/16	2	131.00	3	130.17	133.00	-1	6,911	-0.01%
2024/02/15	3	130.17	8	129.63	131.00	-5	6,907	-0.07%
2024/02/05	3	127.67	4	129.50	127.50	-1	6,912	-0.01%
2024/02/02	6	124.75	5	125.60	123.00	1	7,017	0.01%
2024/02/01	0	0.00	4	124.50	124.50	-4	7,181	-0.06%
2024/01/31	2	123.75	9	124.11	124.00	-7	7,284	-0.10%
2024/01/30	2	119.50	8	118.63	121.00	-6	7,457	-0.08%
2024/01/29	1	117.50	0	0.00	117.00	1	7,574	0.01%
2024/01/26	0	0.00	2	117.25	117.00	-2	7,741	-0.03%
2024/01/25	5	117.90	2	115.50	115.50	3	7,829	0.04%
2024/01/24	1	118.50	2	118.00	118.00	-1	8,076	-0.01%
2024/01/23	2	117.25	0	0.00	117.00	2	8,270	0.02%
2024/01/22	0	0.00	1	118.50	118.50	-1	8,375	-0.01%
2024/01/19	7	113.93	1	115.50	115.00	6	8,337	0.07%
2024/01/18	7	113.50	2	112.50	113.00	5	8,290	0.06%
2024/01/17	2	118.00	3	116.33	116.50	-1	8,260	-0.01%
2024/01/16	6	115.33	0	0.00	116.50	6	8,224	0.07%
2024/01/15	1	115.50	0	0.00	116.50	1	8,198	0.01%
2024/01/12	5	113.80	5	113.30	113.50	0	8,208	0.00%
2024/01/11	6	115.25	2	114.50	114.50	4	8,179	0.05%
2024/01/10	1	116.00	3	115.67	115.50	-2	8,148	-0.02%
2024/01/09	2	117.50	2	117.25	117.00	0	8,130	0.00%
2024/01/08	7	118.07	3	118.17	117.00	4	8,104	0.05%
2024/01/05	3.1	117.48	3.3	116.88	117.00	-0.2	8,054	0.00%
2024/01/04	37.2	121.04	15	119.80	118.50	22.2	7,944	0.28%
2024/01/03	27.5	121.29	9	121.11	120.00	18.5	7,701	0.24%
2024/01/02	1	129.50	2	129.50	129.00	-1	7,612	-0.01%
2023/12/29	7	130.79	7	131.43	131.00	0	7,661	0.00%
2023/12/28	1	129.00	2	131.25	128.00	-1	7,880	-0.01%
2023/12/27	1	130.00	1	129.00	132.00	0	7,841	0.00%
2023/12/26	13.1	130.42	1	130.00	130.00	12.1	7,810	0.15%
2023/12/25	6	129.58	9	130.22	129.50	-3	7,736	-0.04%
2023/12/22	7.4	123.19	7	124.50	123.50	0.4	7,629	0.01%
2023/12/21	1	119.00	0	0.00	119.00	1	7,557	0.01%
2023/12/20	5	121.20	0	0.00	122.00	5	7,532	0.07%
2023/12/19	5.1	124.29	1	122.50	122.50	4.1	7,433	0.05%
2023/12/18	2	128.50	1	129.50	129.50	1	7,350	0.01%
2023/12/14	2	134.00	0	0.00	134.00	2	7,408	0.03%
2023/12/13	0	0.00	1	137.50	136.00	-1	7,405	-0.01%
2023/12/12	3	137.83	1	138.00	138.00	2	7,399	0.03%
2023/12/08	1	140.50	2	140.25	139.00	-1	7,394	-0.01%
2023/12/07	7	141.43	6	139.25	137.50	1	7,512	0.01%
2023/12/06	1	141.50	4	139.50	142.00	-3	7,637	-0.04%
2023/12/05	7	138.21	7	140.07	139.00	0	7,538	0.00%
2023/12/04	3	136.83	4	138.88	139.50	-1	7,401	-0.01%
2023/12/01	8	137.38	5	137.50	137.50	3	7,428	0.04%
2023/11/30	16	138.16	20	137.80	139.00	-4	7,508	-0.05%
2023/11/29	6	129.08	8	130.06	130.50	-2	7,336	-0.03%
2023/11/28	9	127.22	6	125.58	127.50	3	7,309	0.04%
2023/11/27	62	128.34	58	133.26	125.50	4	7,161	0.06%
2023/11/24	9	133.83	16.1	135.15	139.00	-7.1	6,737	-0.11%
2023/11/22	4	123.50	1	122.00	122.50	3	6,286	0.05%
2023/11/21	5	123.30	1	124.00	124.00	4	6,247	0.06%
2023/11/20	1	123.00	1	123.00	123.00	0	6,208	0.00%
2023/11/17	1	127.00	1	127.00	127.00	0	6,142	0.00%
2023/11/16	1	129.00	4	129.50	129.50	-3	6,124	-0.05%
2023/11/15	0	131.00	0	0.00	129.00	0	6,074	0.00%
2023/11/14	2	129.75	2	131.25	131.00	0	6,020	0.00%
2023/11/13	2	129.50	2	131.00	131.00	0	5,958	0.00%
2023/11/10	13	129.00	18	130.28	132.00	-5	5,855	-0.09%
2023/11/09	6	127.17	40.1	126.46	129.50	-34.1	5,621	-0.61%
2023/11/08	1	121.00	5	122.90	123.00	-4	5,388	-0.07%
2023/11/07	50	122.06	33.1	120.40	120.00	16.9	5,235	0.32%
2023/11/06	6	116.75	10	117.50	116.50	-4	4,945	-0.08%
2023/11/03	14	113.46	8	113.44	112.00	6	4,829	0.12%
2023/11/02	9.7	112.10	4	112.75	112.00	5.7	4,675	0.12%
2023/11/01	73	112.16	71	112.30	112.50	2	4,719	0.04%
2023/10/31	0	0.00	1.1	108.86	112.50	-1.1	4,614	-0.02%
2023/10/30	3	103.67	0.4	103.50	102.50	2.6	4,409	0.06%
2023/10/25	0	0.00	0	99.24	99.80	0	4,325	0.00%
2023/10/24	0	0.00	1	96.80	97.50	-1	4,317	-0.02%
2023/10/23	0	0.00	0	99.50	98.80	0	4,354	0.00%
2023/10/19	0	0.00	1	102.00	101.50	-1	4,417	-0.02%
2023/10/18	1	104.50	1	105.00	104.50	0	4,446	0.00%
2023/10/17	4	106.75	0	0.00	104.50	4	4,526	0.09%
2023/10/16	0	107.00	0	0.00	107.50	0	4,590	0.00%
2023/10/12	0	107.50	0	0.00	107.50	0	4,638	0.00%
2023/10/11	0	0.00	1	104.50	104.50	-1	4,650	-0.02%
2023/10/06	10	109.00	10	107.25	107.50	0	4,674	0.00%
2023/10/05	4	107.88	6	107.67	107.50	-2	4,711	-0.04%
2023/10/04	11	112.36	6	111.17	109.00	5	4,741	0.11%
2023/10/03	12	109.58	10	108.50	108.50	2	4,573	0.04%
2023/09/28	10	108.00	10	108.50	107.50	0	4,924	0.00%
2023/09/27	1	108.00	1	108.00	108.00	0	5,086	0.00%
2023/09/25	11	111.59	10	111.00	111.00	1	5,119	0.02%
2023/09/22	1	111.00	0	0.00	111.50	1	5,146	0.02%
2023/09/21	11	111.82	12	110.25	110.50	-1	5,139	-0.02%
2023/09/20	10	112.50	10	112.00	112.50	0	5,107	0.00%
2023/09/19	11	117.68	13	113.19	113.50	-2	5,073	-0.04%
2023/09/18	11	119.00	12	119.58	119.00	-1	4,963	-0.02%
2023/09/15	13	118.00	10	117.50	117.00	3	4,928	0.06%
2023/09/14	10	117.00	15	118.33	118.00	-5	4,887	-0.10%
2023/09/13	12	118.79	12	117.75	118.00	0	4,824	0.00%
2023/09/12	13	117.73	18.1	120.65	120.50	-5.1	4,754	-0.11%
2023/09/11	17	121.38	5	119.30	117.50	12	4,616	0.26%
2023/09/08	21	114.95	24	115.52	116.50	-3	4,370	-0.07%
2023/09/07	26	116.10	32.1	114.64	115.00	-6.1	4,311	-0.14%
2023/09/06	8	112.75	5.1	114.99	114.00	2.9	4,118	0.07%
2023/09/05	9	111.94	8	111.88	112.00	1	3,955	0.03%
2023/09/04	0	0.00	6.3	107.13	110.00	-6.3	3,740	-0.17%
2023/09/01	3	100.13	8	100.19	100.00	-5	3,578	-0.14%
2023/08/31	3	96.73	1	98.10	97.00	2	3,519	0.06%
2023/08/30	7	96.73	9.1	96.58	97.70	-2.1	3,555	-0.06%
2023/08/29	2.1	91.67	1	92.10	91.70	1.1	3,535	0.03%
2023/08/28	1	91.90	0	0.00	90.60	1	3,558	0.03%
2023/08/24	0	0.00	6	94.70	94.40	-6	3,576	-0.17%
2023/08/23	7	93.94	3	93.53	94.60	4	3,561	0.11%
2023/08/18	1	88.90	2	88.60	87.50	-1	3,505	-0.03%
2023/08/17	1	89.00	1	88.00	89.90	0	3,515	0.00%
2023/08/15	2	89.70	0	0.00	88.00	2	3,502	0.06%
2023/08/14	2	90.55	0	0.00	89.50	2	3,488	0.06%
2023/08/11	0	0.00	1	92.40	91.80	-1	3,487	-0.03%
2023/08/10	0	0.00	1	94.50	93.60	-1	3,487	-0.03%
2023/08/09	2	96.80	0	0.00	94.90	2	3,499	0.06%
2023/08/08	0	0.00	3	99.43	99.20	-3	3,431	-0.09%
2023/08/07	18	100.12	15	99.50	100.00	3	3,397	0.09%
2023/08/04	2	98.75	18	99.44	99.50	-16	3,254	-0.49%
2023/08/02	1	91.30	1	92.50	90.50	0	3,095	0.00%
2023/08/01	1	91.70	0	0.00	92.50	1	3,084	0.03%
2023/07/31	1	93.90	1	94.60	92.30	0	3,097	0.00%
2023/07/28	5	92.38	1	92.80	91.60	4	3,081	0.13%
2023/07/27	1	91.30	1	91.30	91.10	0	3,068	0.00%
2023/07/26	3	91.40	0	0.00	90.00	3	3,101	0.10%
2023/07/24	8	97.68	3	97.00	95.90	5	3,095	0.16%
2023/07/21	1	98.40	1	98.00	97.50	0	3,030	0.00%
2023/07/20	2	99.05	2	99.25	100.00	0	3,024	0.00%
2023/07/19	10	99.73	1	101.00	96.20	9	2,932	0.31%
2023/07/18	11	97.89	2	96.65	96.50	9	2,905	0.31%
2023/07/17	2	98.20	0	0.00	96.60	2	2,913	0.07%
2023/07/14	1	97.80	0	0.00	97.60	1	2,935	0.03%
2023/07/13	10	99.38	10	98.42	97.60	0	2,963	0.00%
2023/07/12	2	102.50	6	100.65	99.20	-4	2,963	-0.13%
2023/07/11	8	101.13	9	100.51	103.00	-1	2,923	-0.03%
2023/07/10	6	99.05	1	100.50	99.90	5	2,853	0.18%
2023/07/07	6	99.22	19	98.66	96.40	-13	2,797	-0.46%
2023/07/06	34	100.81	14	100.55	101.00	20	2,753	0.73%
2023/07/05	5	96.46	7	94.70	93.90	-2	2,569	-0.08%
2023/07/04	3	92.30	6	91.98	92.20	-3	2,486	-0.12%
2023/07/03	3	90.60	0	0.00	91.30	3	2,511	0.12%
2023/06/30	0	0.00	1	90.20	90.30	-1	2,543	-0.04%
2023/06/29	1	87.30	2	87.85	88.50	-1	2,648	-0.04%
2023/06/27	3	86.90	0	0.00	86.00	3	3,058	0.10%
2023/06/19	0	90.00	0	0.00	89.30	0	3,181	0.00%
2023/06/16	1	90.20	0	0.00	90.50	1	3,177	0.03%
2023/06/15	3	91.90	0	0.00	92.00	3	3,176	0.09%
2023/06/13	1	90.80	1	90.90	90.70	0	3,171	0.00%
2023/06/12	2	90.60	2	89.60	89.80	0	3,162	0.00%
2023/06/09	6	90.35	7	90.87	90.30	-1	3,153	-0.03%
2023/06/08	6	92.30	8	91.98	90.10	-2	3,136	-0.06%
2023/06/07	9	92.27	14.1	93.59	93.20	-5.1	3,092	-0.16%
2023/06/06	8	88.41	9	89.60	89.60	-1	2,970	-0.03%
2023/06/05	12	89.62	10	89.97	90.00	2	2,919	0.07%
2023/06/02	2	87.60	3	88.00	88.10	-1	2,829	-0.04%
2023/06/01	1	84.10	0	0.00	84.10	1	2,751	0.04%
2023/05/31	3	83.40	2	83.10	82.90	1	2,754	0.04%
2023/05/26	3	80.63	3	80.70	81.30	0	2,705	0.00%
2023/05/24	1	80.50	0	0.00	80.70	1	2,717	0.04%
2023/05/23	1	82.20	1	81.61	81.00	0	2,793	0.00%
2023/05/19	0	78.40	0	0.00	78.00	0	2,833	0.00%
2023/05/18	1	78.50	0	0.00	78.00	1	2,834	0.04%
2023/05/16	2	78.30	2	77.50	77.20	0	2,814	0.00%
2023/05/15	3	76.90	3	76.43	76.80	0	2,805	0.00%
2023/05/12	0	0.00	1	79.20	79.30	-1	2,795	-0.04%
2023/05/09	2.1	79.45	2	78.70	78.80	0.1	2,816	0.00%
2023/05/05	0	81.10	1	81.40	80.10	-1	2,834	-0.04%
2023/05/04	1	81.50	0	0.00	81.20	1	2,828	0.04%
2023/05/02	1	83.90	0	0.00	84.30	1	2,862	0.03%
2023/04/27	1	80.00	0	0.00	79.60	1	2,979	0.03%
2023/04/26	2	83.00	2	82.25	82.00	0	2,971	0.00%
2023/04/25	0	84.15	5	85.00	83.00	-5	2,969	-0.17%
2023/04/21	0	0.00	2	90.90	89.00	-2	2,953	-0.07%
2023/04/20	2	92.90	1	90.90	90.60	1	2,945	0.03%
2023/04/19	1	94.40	5	94.70	94.10	-4	3,037	-0.13%
2023/04/18	3	94.40	0	0.00	93.00	3	3,004	0.10%
2023/04/17	1	92.50	1	93.20	93.90	0	3,010	0.00%
2023/04/14	1	90.20	0.1	91.60	90.40	0.9	2,968	0.03%
2023/04/12	4	92.53	3	93.20	93.40	1	2,911	0.03%
2023/04/11	11	93.01	2.3	93.11	93.70	8.7	2,871	0.30%
2023/04/10	5.1	91.19	2	90.90	91.00	3.1	2,772	0.11%
2023/04/07	0	0.00	1	90.70	90.60	-1	2,734	-0.04%
2023/04/06	1	88.50	2	87.50	89.00	-1	2,638	-0.04%
2023/03/31	1	86.90	2	86.25	87.20	-1	2,585	-0.04%
2023/03/30	5	87.34	6	87.28	87.80	-1	2,526	-0.04%
2023/03/29	16	87.46	18	87.46	85.10	-2	2,387	-0.08%
2023/03/28	3	81.17	4	82.35	82.30	-1	2,095	-0.05%
2023/03/27	0	0.00	2	82.00	82.80	-2	1,974	-0.10%
2023/03/24	1	80.60	13	80.08	80.90	-12	1,894	-0.63%
2023/03/22	1	77.50	0	78.10	78.10	1	1,842	0.05%
2023/03/21	0	77.90	1	77.60	78.00	-1	1,844	-0.05%
2023/03/20	0	0.00	3	78.00	77.30	-3	1,850	-0.16%
2023/03/17	4	76.93	0	0.00	77.00	4	1,844	0.22%
2023/03/16	1	72.50	0	0.00	72.10	1	1,803	0.06%
2023/03/14	0	0.00	10	74.50	74.10	-10	1,819	-0.55%
2023/03/10	0	0.00	1	77.20	75.30	-1	1,871	-0.05%
2023/03/09	1	78.10	2	78.65	77.80	-1	1,897	-0.05%
2023/03/08	3	79.00	0	0.00	78.90	3	1,918	0.16%
2023/03/07	2	78.60	3	78.83	78.50	-1	1,953	-0.05%
2023/03/06	5	78.78	0	0.00	79.30	5	1,982	0.25%
2023/02/23	0	78.20	0	0.00	78.00	0	2,420	0.00%
2023/02/22	0	0.00	5	77.50	77.50	-5	2,422	-0.21%
2023/02/21	14	81.63	2	80.55	79.20	12	2,423	0.50%
2023/02/20	7	80.41	9	80.16	81.00	-2	2,353	-0.08%
2023/02/14	0	0.00	1	76.10	76.20	-1	2,405	-0.04%
2023/02/13	2	75.50	2	77.00	76.30	0	2,419	0.00%
2023/02/10	2	75.50	2	76.50	76.30	0	2,431	0.00%
2023/02/09	2	77.80	0	0.00	77.30	2	2,420	0.08%
2023/02/08	0	0.00	5	78.66	78.80	-5	2,417	-0.21%
2023/02/06	0	0.00	1	77.10	76.70	-1	2,413	-0.04%
2023/02/03	1	76.30	2	76.80	75.60	-1	2,440	-0.04%
2023/02/01	0	0.00	1	78.30	77.90	-1	2,486	-0.04%
2023/01/31	0	0.00	1	78.70	79.50	-1	2,460	-0.04%
2023/01/30	5	76.08	18	77.24	79.90	-13	2,435	-0.53%
2023/01/17	1	74.20	1	74.00	74.20	0	2,326	0.00%
2023/01/16	5	69.90	0	0.00	69.90	5	2,254	0.22%
2023/01/12	1	73.80	1	73.20	72.50	0	2,229	0.00%
2023/01/10	5	74.22	0	0.00	74.20	5	2,221	0.23%
2023/01/09	21	76.21	4	76.50	75.20	17	2,193	0.77%
2023/01/06	0	0.00	1	73.00	73.10	-1	2,076	-0.05%
2023/01/05	1	74.20	0.2	72.10	71.90	0.8	2,069	0.04%
2023/01/04	0	0.00	4	70.30	70.80	-4	2,021	-0.20%
2022/12/26	0	0.00	1	67.60	67.00	-1	2,084	-0.05%
2022/12/21	0	0.00	1	67.40	66.60	-1	2,129	-0.05%
2022/12/20	2	70.20	2	68.45	67.10	0	2,140	0.00%
2022/12/19	0	0.00	1	71.80	71.20	-1	2,137	-0.05%
2022/12/15	1	72.80	0	0.00	71.90	1	2,144	0.05%
2022/12/14	1	72.00	0	0.00	73.50	1	2,131	0.05%
2022/12/09	3	71.13	3	70.20	69.80	0	2,110	0.00%
2022/12/07	0	0.00	3	71.70	71.50	-3	2,092	-0.14%
2022/12/05	1	75.40	3.1	74.76	74.50	-2.1	2,069	-0.10%
2022/12/02	0	0.00	1	76.00	76.10	-1	2,032	-0.05%
2022/12/01	1	75.90	0	0.00	75.40	1	2,018	0.05%
2022/11/30	0	76.10	0	0.00	75.40	0	1,996	0.00%
2022/11/29	1	76.30	1	76.70	76.40	0	1,991	0.00%
2022/11/25	1	79.50	1	79.00	79.30	0	1,999	0.00%
2022/11/24	6	80.24	5	78.64	81.50	1	2,007	0.05%
2022/11/23	0.1	73.50	1	75.50	75.50	-1	1,717	-0.06%
2022/11/17	0	0.00	0	69.30	70.50	0	1,689	0.00%
2022/11/11	4	68.46	2	68.10	65.80	2	1,720	0.12%
2022/11/10	1	66.60	0	0.00	66.90	1	1,656	0.06%
2022/11/04	3	63.90	1	63.50	63.50	2	1,608	0.12%
2022/11/01	1	62.30	0	0.00	63.10	1	1,571	0.06%
2022/10/31	1	57.50	0	0.00	61.80	1	1,530	0.07%
2022/10/28	0	0.00	3	55.47	56.20	-3	1,509	-0.20%
2022/10/25	2	60.10	0	0.00	58.00	2	1,444	0.14%
2022/10/21	2	59.70	0	0.00	58.70	2	1,443	0.14%
2022/10/20	2	61.40	0	0.00	61.00	2	1,492	0.13%
2022/10/19	0	0.00	1	61.90	60.60	-1	1,494	-0.07%
2022/10/17	2	58.70	4	58.93	60.50	-2	1,477	-0.14%
2022/10/14	1	56.80	1	57.40	58.70	0	1,464	0.00%
2022/10/07	1	62.50	0	0.00	62.50	1	1,429	0.07%
2022/10/05	1	64.80	5	65.54	65.00	-4	1,425	-0.28%
2022/09/30	1	60.20	1	60.90	60.90	0	1,383	0.00%
2022/09/29	1	60.50	0.1	60.20	60.20	0.9	1,383	0.06%
2022/09/28	3	59.70	0	0.00	59.70	3	1,402	0.21%
2022/09/27	1	63.30	0	0.00	63.50	1	1,407	0.07%
2022/09/23	0	0.00	5	70.50	70.20	-5	1,429	-0.35%
2022/09/22	3	70.00	0	0.00	71.50	3	1,445	0.21%
2022/09/12	1	76.90	0	0.00	77.10	1	1,525	0.07%
2022/09/08	0.5	76.00	0	0.00	75.00	0.5	1,543	0.03%
2022/09/07	0.2	75.60	0	0.00	74.10	0.2	1,564	0.02%
2022/09/06	1	75.30	0	0.00	75.50	1	1,579	0.06%
2022/09/05	1.2	78.02	1	77.70	78.00	0.2	1,578	0.01%
2022/09/02	2	79.10	0	79.15	80.50	2	1,593	0.13%
2022/09/01	2	80.36	0	0.00	80.80	2	1,578	0.13%
2022/08/31	1	82.60	2	83.00	82.00	-1	1,524	-0.07%
2022/08/26	2	77.85	0	0.00	77.60	2	1,501	0.13%
2022/08/24	2.2	78.41	0	0.00	77.20	2.2	1,540	0.14%
2022/08/23	1	78.00	0	0.00	82.00	1	1,536	0.07%
2022/08/18	0	0.00	1	76.60	76.60	-1	1,507	-0.07%
2022/08/17	0	0.00	1	76.90	76.80	-1	1,514	-0.07%
2022/08/15	0	0.00	2	76.35	76.50	-2	1,532	-0.13%
2022/08/12	0	0.00	1	75.80	75.80	-1	1,539	-0.06%
2022/08/10	0	0.00	1	70.80	70.80	-1	1,578	-0.06%
2022/08/09	1.2	71.33	0	0.00	71.60	1.2	1,638	0.07%
2022/08/08	0.4	72.30	0	0.00	72.30	0.4	1,647	0.02%
2022/08/05	1.2	71.04	0	0.00	70.80	1.2	1,650	0.08%
2022/08/02	0.1	72.30	1	71.50	71.60	-0.9	1,654	-0.05%
2022/08/01	0	0.00	1	72.80	72.40	-1	1,664	-0.06%
2022/07/29	3	72.13	3	72.03	72.10	0	1,696	0.00%
2022/07/26	1	74.80	0	0.00	73.70	1	1,710	0.06%
2022/07/25	0	0.00	1	77.20	77.50	-1	1,713	-0.06%
2022/07/18	0.4	74.00	0	0.00	74.30	0.4	1,826	0.02%
2022/07/14	0.2	72.80	0	0.00	72.80	0.2	1,835	0.01%
2022/07/13	1.3	71.38	1	70.30	69.30	0.3	1,821	0.02%
2022/07/08	2	70.25	2	72.35	72.30	0	1,823	0.00%
2022/07/07	2	67.80	1	69.00	69.10	1	1,815	0.06%
2022/07/06	1	67.00	4	67.45	66.10	-3	1,824	-0.16%
2022/07/05	1.1	71.06	5	70.44	70.70	-3.9	1,812	-0.22%
2022/07/04	1	75.80	3	72.67	72.00	-2	1,807	-0.11%
2022/06/27	0.2	85.00	0	0.00	84.90	0.2	1,802	0.01%
2022/06/24	2.1	82.01	0	0.00	82.20	2.1	1,808	0.12%
2022/06/23	4	80.80	5.5	79.65	80.70	-1.5	1,818	-0.08%
2022/06/22	0.1	80.30	0	0.00	80.20	0.1	1,829	0.01%
2022/06/20	1	80.70	1	80.00	79.50	0	1,819	0.00%
2022/06/17	0.3	84.10	0	0.00	82.60	0.3	1,799	0.01%
2022/06/16	2	87.90	1	87.80	86.20	1	1,825	0.05%
2022/06/14	4.2	86.67	0	0.00	88.50	4.2	1,838	0.23%
2022/06/13	0	0.00	4	88.18	88.10	-4	1,867	-0.21%
2022/06/09	0	0.00	0.5	93.80	93.70	-0.5	1,920	-0.02%
2022/06/08	0	0.00	1	92.80	92.90	-1	1,988	-0.05%
2022/06/07	1	94.60	0	0.00	94.60	1	1,983	0.05%
2022/06/06	8.2	95.85	9	97.04	96.70	-0.9	1,972	-0.04%
2022/06/02	1.3	94.19	0	0.00	94.10	1.3	1,939	0.07%
2022/06/01	4	94.98	4.4	95.52	95.40	-0.3	1,958	-0.02%
2022/05/31	3.4	93.30	3	94.03	94.40	0.4	1,934	0.02%
2022/05/30	0	0.00	3	89.73	90.10	-3	1,943	-0.15%
2022/05/27	2	88.50	2	89.00	88.20	0	1,926	0.00%
2022/05/26	1	84.90	0	0.00	84.10	1	1,914	0.05%
2022/05/24	0	0.00	1	83.60	83.60	-1	1,972	-0.05%
2022/05/23	1	85.90	2	85.50	85.70	-1	1,975	-0.05%
2022/05/20	2	88.00	0.4	87.80	87.80	1.6	1,996	0.08%
2022/05/18	7	88.44	5	90.00	88.00	2	2,001	0.10%
2022/05/17	0	0.00	2	88.20	88.80	-2	1,971	-0.10%
2022/05/11	0	0.00	4	82.00	83.40	-4	2,082	-0.19%
2022/05/10	0.1	82.50	2	80.25	82.30	-1.9	2,107	-0.09%
2022/05/06	1	81.20	1	81.90	82.10	0	2,175	0.00%
2022/05/04	3.3	85.33	0	0.00	84.30	3.3	2,143	0.15%
2022/04/29	0	0.00	2	85.20	84.00	-2	2,152	-0.09%
2022/04/28	1	84.10	0	0.00	83.90	1	2,166	0.05%
2022/04/27	4	84.45	0	0.00	83.10	4	2,167	0.18%
2022/04/21	2	91.50	0	0.00	92.90	2	2,136	0.09%
2022/04/18	0	0.00	2	92.60	91.50	-2	2,333	-0.09%
2022/04/15	0	0.00	1	95.00	94.40	-1	2,345	-0.04%
2022/04/12	2	97.70	5	94.00	97.60	-3	2,501	-0.12%
2022/04/11	2	95.60	1.1	97.55	95.00	0.9	2,500	0.04%
2022/04/08	0	0.00	0.1	96.00	97.60	-0.1	2,513	0.00%
2022/04/07	2	95.10	1.6	95.59	95.70	0.4	2,509	0.02%
2022/03/29	1	103.00	0	0.00	103.00	1	2,559	0.04%
2022/03/25	1	101.50	2	102.50	103.00	-1	2,609	-0.04%
2022/03/24	2	100.50	0	0.00	102.00	2	2,627	0.08%
2022/03/22	1.1	102.00	1	101.50	101.50	0.1	2,738	0.00%
2022/03/21	1.1	104.32	0	0.00	101.50	1.1	2,741	0.04%
2022/03/18	0	0.00	1	100.50	102.50	-1	2,723	-0.04%
2022/03/17	8	99.78	1	99.10	101.50	7	2,748	0.25%
2022/03/15	2	94.65	6	94.45	93.50	-4	2,697	-0.15%
2022/03/14	0	0.00	1	98.00	97.70	-1	2,684	-0.04%
2022/03/11	0	0.00	4	98.70	98.20	-4	2,642	-0.15%
2022/03/04	1.1	106.22	0	0.00	106.00	1.1	2,595	0.04%
2022/03/03	2	110.00	7	109.93	110.00	-5	2,628	-0.19%
2022/03/02	2	104.50	2	104.50	107.00	0	2,610	0.00%
2022/03/01	0	0.00	5	107.00	106.50	-5	2,633	-0.19%
2022/02/24	4	100.88	10	101.25	101.00	-6	2,723	-0.22%
2022/02/23	1	107.00	1	106.50	108.00	0	2,710	0.00%
2022/02/21	0	0.00	1	109.00	109.50	-1	2,769	-0.04%
2022/02/18	5	109.30	0	0.00	110.00	5	2,858	0.17%
2022/02/17	3	111.50	7	111.50	111.50	-4	2,913	-0.14%
2022/02/16	1	110.00	3	109.33	109.00	-2	2,929	-0.07%
2022/02/15	2	108.50	1	108.50	107.50	1	2,937	0.03%
2022/02/14	1	110.00	0	0.00	108.50	1	2,902	0.03%
2022/02/11	2.5	113.50	1	113.50	113.50	1.5	2,876	0.05%
2022/02/09	4	113.00	1	114.50	114.50	3	2,845	0.11%
2022/02/08	0	118.50	0	0.00	116.00	0	2,795	0.00%
2022/02/07	1	113.50	1.2	113.08	115.00	-0.2	2,876	-0.01%
2022/01/25	0	0.00	2	117.00	116.50	-2	2,991	-0.07%
2022/01/24	0	0.00	1.1	118.05	118.50	-1.1	3,051	-0.04%
2022/01/20	0	0.00	1	119.50	121.50	-1	3,291	-0.03%
2022/01/19	0	0.00	2.1	120.98	119.50	-2.1	3,567	-0.06%
2022/01/18	3	123.33	0	0.00	122.00	3	3,646	0.08%
2022/01/17	1	123.50	0	0.00	124.50	1	3,659	0.03%
2022/01/12	1	119.10	2	123.25	119.00	-1	3,707	-0.03%
2022/01/11	4.3	127.07	0.1	127.73	125.50	4.2	3,610	0.12%
2022/01/07	6	130.08	1	130.00	130.50	5	3,580	0.14%
2022/01/06	1	135.50	2	135.50	136.00	-1	3,506	-0.03%
2022/01/05	2.1	140.71	1	139.50	138.50	1.1	3,510	0.03%
2022/01/03	0.1	143.00	1	144.00	143.50	-0.9	3,523	-0.03%
2021/12/30	2	141.50	1	142.00	142.00	1	3,549	0.03%
2021/12/29	0.1	142.00	1	141.00	142.00	-0.9	3,609	-0.02%
2021/12/28	1	145.50	0	0.00	143.00	1	3,672	0.03%
2021/12/27	0	0.00	4	141.88	142.50	-4	3,682	-0.11%
2021/12/23	0.1	141.00	2	140.75	141.00	-1.9	3,746	-0.05%
2021/12/22	2.1	138.50	0	0.00	139.50	2.1	3,769	0.06%
2021/12/21	2	134.50	1	137.50	137.50	1	3,741	0.03%
2021/12/20	1	136.00	2	133.50	133.50	-1	3,731	-0.03%
2021/12/17	5	135.90	0	0.00	137.50	5	3,723	0.13%
2021/12/16	3	142.17	0.5	141.00	142.50	2.5	3,647	0.07%
2021/12/15	0	0.00	1	139.50	140.00	-1	3,687	-0.03%
2021/12/14	2	140.25	2	140.00	139.50	0	3,746	0.00%
2021/12/13	3	145.50	1	144.00	144.00	2	3,887	0.05%
2021/12/10	5	142.50	2	142.00	141.50	3	4,011	0.07%
2021/12/09	6	144.17	0	0.00	144.00	6	4,040	0.15%
2021/12/08	4	145.88	3	146.50	145.00	1	4,087	0.02%
2021/12/07	0	0.00	4	146.00	146.00	-4	4,097	-0.10%
2021/12/06	16	144.31	0	0.00	144.00	16	4,114	0.39%
2021/12/03	1	145.50	5	145.10	146.00	-4	4,183	-0.10%
2021/12/02	1.1	147.45	1	146.00	146.00	0.1	4,229	0.00%
2021/12/01	2	145.50	1	146.50	146.50	1	4,262	0.02%
2021/11/30	5	150.00	6	147.58	147.00	-1	4,382	-0.02%
2021/11/29	3.1	146.89	2	147.25	147.00	1.1	4,439	0.02%
2021/11/26	3	147.50	3	143.00	145.00	0	4,498	0.00%
2021/11/25	2	149.50	0	0.00	148.00	2	4,473	0.04%
2021/11/24	1.1	150.95	3	149.17	149.00	-1.9	4,490	-0.04%
2021/11/23	2.1	153.43	2	154.25	151.00	0.1	4,467	0.00%
2021/11/22	4	156.75	1	155.00	156.00	3	4,482	0.07%
2021/11/19	6	158.00	1	157.00	156.00	5	4,636	0.11%
2021/11/18	0.1	155.50	2	157.50	156.00	-1.9	4,675	-0.04%
2021/11/17	5	156.00	1	157.50	157.50	4	4,698	0.09%
2021/11/16	9	153.78	20	154.98	154.50	-11	4,643	-0.24%
2021/11/15	9	153.28	1	152.50	151.50	8	4,594	0.17%
2021/11/11	0	0.00	1	151.50	150.00	-1	4,616	-0.02%
2021/11/10	2	149.75	2	151.00	151.50	0	4,664	0.00%
2021/11/09	6	149.33	3	148.33	148.50	3	4,682	0.06%
2021/11/08	6	150.00	0	0.00	149.00	6	4,654	0.13%
2021/11/05	2	148.25	2	151.25	152.00	0	4,661	0.00%
2021/11/04	2	150.25	1	150.50	150.00	1	4,693	0.02%
2021/11/03	3	156.00	0.9	155.00	155.00	2.2	4,630	0.05%
2021/11/02	5	161.00	12	161.42	154.00	-7	4,621	-0.15%
2021/11/01	10	160.60	5.2	160.17	161.00	4.8	4,584	0.10%
2021/10/29	0.1	160.50	10.1	163.80	159.50	-10	4,642	-0.22%
2021/10/28	6	159.75	3	159.00	158.50	3	4,492	0.07%
2021/10/27	6.2	160.72	11.2	157.37	161.50	-5	4,457	-0.11%
2021/10/26	2.2	148.77	5	148.10	149.00	-2.8	4,249	-0.07%
2021/10/25	0	0.00	3	142.00	143.00	-3	4,228	-0.07%
2021/10/22	5	139.60	1	137.00	140.00	4	4,315	0.09%
2021/10/21	0	0.00	2	148.75	143.50	-2	4,357	-0.05%
2021/10/20	2	143.50	0	0.00	143.50	2	4,338	0.05%
2021/10/19	2	142.75	3.1	143.00	143.00	-1.1	4,470	-0.02%
2021/10/15	1	139.50	3	139.00	140.00	-2	4,962	-0.04%
2021/10/14	1	135.50	3	136.50	136.00	-2	5,063	-0.04%
2021/10/13	1	135.50	0	0.00	133.50	1	5,126	0.02%
2021/10/12	2.1	135.79	1	136.50	136.50	1.1	5,191	0.02%
2021/10/08	1.1	146.38	10	143.40	142.00	-9	5,281	-0.17%
2021/10/07	5	141.70	8	142.50	141.50	-3	5,378	-0.06%
2021/10/06	4.1	137.63	3	139.33	137.50	1.1	5,607	0.02%
2021/10/05	4	133.25	2	135.25	138.50	2	5,874	0.03%
2021/10/04	0.1	132.50	0	0.00	132.00	0.1	6,024	0.00%
2021/10/01	0	0.00	2	135.25	136.50	-2	6,243	-0.03%
2021/09/30	3	140.17	2	140.50	143.50	1	6,511	0.02%
2021/09/29	2.5	140.00	0	0.00	140.50	2.5	6,543	0.04%
2021/09/27	2	150.25	2	151.75	149.50	0	6,785	0.00%
2021/09/24	5	150.60	1	150.50	150.50	4	6,839	0.06%
2021/09/23	10	150.00	1	150.00	150.00	9	6,992	0.13%
2021/09/22	2.5	151.50	1	151.00	149.50	1.5	7,012	0.02%
2021/09/17	8	148.06	2	150.00	150.50	6	7,006	0.09%
2021/09/16	5.1	146.61	0	0.00	144.50	5.1	7,056	0.07%
2021/09/15	3.6	152.56	0	0.00	150.00	3.6	7,098	0.05%
2021/09/14	0	0.00	1	158.00	159.50	-1	7,042	-0.01%
2021/09/13	1	158.00	3	160.33	157.00	-2	7,067	-0.03%
2021/09/10	3	162.50	0	0.00	163.50	3	7,043	0.04%
2021/09/09	0	0.00	1.6	166.19	165.00	-1.6	7,066	-0.02%
2021/09/08	0	0.00	5	164.00	164.00	-5	7,095	-0.07%
2021/09/07	2	164.00	3	165.50	165.00	-1	7,193	-0.01%
2021/09/06	2	175.25	2.2	171.05	172.00	-0.2	7,207	0.00%
2021/09/03	3	176.33	3	173.83	174.00	0	7,311	0.00%
2021/09/02	3	174.51	5	174.80	175.00	-2	7,603	-0.03%
2021/09/01	0	0.00	2	172.27	175.00	-2	7,580	-0.03%
2021/08/31	0	0.00	1	168.00	168.50	-1	7,481	-0.01%
2021/08/30	1	170.00	0	0.00	166.00	1	7,499	0.01%
2021/08/27	1	170.00	5	172.00	170.50	-4	7,502	-0.05%
2021/08/26	10	170.05	6	170.33	170.50	4	7,514	0.05%
2021/08/25	7	167.43	6	166.58	170.00	1	7,537	0.01%
2021/08/24	1	162.00	6.2	158.08	162.00	-5.2	7,398	-0.07%
2021/08/23	1	148.50	2	151.00	155.00	-1	7,405	-0.01%
2021/08/20	0	0.00	2	144.75	145.00	-2	7,416	-0.03%
2021/08/19	2	144.25	0	0.00	144.50	2	7,559	0.03%
2021/08/18	2	141.00	5	145.90	150.00	-3	7,845	-0.04%
2021/08/17	1	145.98	1	149.00	145.50	0	7,965	0.00%
2021/08/16	1	142.00	12	142.00	147.50	-11	7,970	-0.14%
2021/08/13	3.3	147.56	1	148.50	145.00	2.3	7,943	0.03%
2021/08/12	2	152.75	0	0.00	153.50	2	7,946	0.03%
2021/08/11	1.2	151.58	1.2	153.42	152.00	0	8,010	0.00%
2021/08/10	4	155.50	3.1	157.29	154.00	0.9	8,085	0.01%
2021/08/09	0.1	160.50	5	161.50	158.50	-4.9	8,142	-0.06%
2021/08/06	5	163.70	0	0.00	162.50	5	8,227	0.06%
2021/08/05	4.2	162.76	1	163.00	163.50	3.2	8,291	0.04%
2021/08/04	8	165.31	9	165.44	165.50	-1	8,341	-0.01%
2021/08/03	2	161.50	1	162.00	162.00	1	8,289	0.01%
2021/08/02	1.5	161.50	0	0.00	161.50	1.5	8,306	0.02%
2021/07/30	1.2	169.81	2	168.75	164.00	-0.8	8,322	-0.01%
2021/07/29	3	165.83	0	0.00	167.00	3	8,323	0.04%
2021/07/28	2	165.25	5.3	165.91	165.00	-3.3	8,391	-0.04%
2021/07/27	5	174.49	1	169.00	169.50	4	8,463	0.05%
2021/07/23	10	177.80	1	179.00	176.00	9	8,542	0.11%
2021/07/22	42	188.77	36	185.96	183.50	6	8,500	0.07%
2021/07/21	11	183.55	27.9	184.54	187.50	-16.9	8,323	-0.20%
2021/07/20	6	176.67	7.1	178.73	173.50	-1.1	8,132	-0.01%
2021/07/19	13	180.27	11	180.86	181.00	2	8,090	0.02%
2021/07/16	6	181.25	1	178.00	178.00	5	8,076	0.06%
2021/07/15	5	184.20	3	187.00	186.00	2	8,031	0.02%
2021/07/14	7	185.00	18	183.64	187.00	-11	7,974	-0.14%
2021/07/13	16.2	188.09	9	193.17	181.50	7.2	7,875	0.09%
2021/07/12	7	185.00	10	182.90	187.00	-3	7,644	-0.04%
2021/07/09	1.1	171.09	6	173.00	171.00	-4.9	7,354	-0.07%
2021/07/08	4.1	169.59	4	170.88	170.00	0.1	7,228	0.00%
2021/07/07	4	166.50	11	168.05	167.50	-7	7,034	-0.10%
2021/07/05	7	161.14	6	162.50	161.50	1	6,856	0.01%
2021/07/02	5.1	158.62	10.1	157.61	160.50	-5	6,846	-0.07%
2021/07/01	5.1	151.90	4.1	150.80	150.00	1	6,993	0.01%
2021/06/30	0	0.00	2	161.00	155.50	-2	6,981	-0.03%
2021/06/29	1	155.00	1	155.00	154.00	0	6,883	0.00%
2021/06/28	0	0.00	1	154.00	156.50	-1	6,977	-0.01%
2021/06/25	5	155.80	2	156.50	155.00	3	6,965	0.04%
2021/06/24	6	156.83	10	156.05	155.50	-4	6,906	-0.06%
2021/06/23	0	0.00	4	151.75	152.00	-4	6,737	-0.06%
2021/06/22	4	152.00	6	149.00	148.50	-2	6,674	-0.03%
2021/06/21	6	148.33	7	148.71	149.50	-1	6,650	-0.02%
2021/06/18	7	151.93	6	150.00	149.00	1	6,656	0.02%
2021/06/17	0	0.00	1	150.00	151.00	-1	6,696	-0.02%
2021/06/16	9	151.89	3.2	155.73	148.50	5.8	6,684	0.09%
2021/06/15	0	0.00	4	151.25	151.00	-4	6,544	-0.06%
2021/06/11	2	147.75	13	149.12	147.00	-11	6,582	-0.17%
2021/06/10	21	149.36	21	150.02	147.00	0	6,566	0.00%
2021/06/09	2	139.50	4	141.13	141.00	-2	6,218	-0.03%
2021/06/08	0	0.00	2	138.75	138.00	-2	6,244	-0.03%
2021/06/07	1	137.00	0	0.00	138.50	1	6,302	0.02%
2021/06/04	7	137.57	6.2	138.68	140.00	0.8	6,304	0.01%
2021/06/03	3	138.17	2.1	138.26	137.50	0.9	6,390	0.01%
2021/06/02	4	140.00	2.1	138.43	136.00	1.9	6,376	0.03%
2021/06/01	1	143.00	3	142.67	143.00	-2	6,310	-0.03%
2021/05/28	10	140.40	18	140.69	141.50	-8	6,278	-0.13%
2021/05/27	17	137.35	15	139.40	138.00	2	6,266	0.03%
2021/05/26	4.1	135.28	3	139.00	135.50	1.1	6,186	0.02%
2021/05/25	0	0.00	1	135.00	135.00	-1	5,925	-0.02%
2021/05/24	0	0.00	1	122.50	123.00	-1	5,848	-0.02%
2021/05/20	7	119.00	6	117.17	117.00	1	5,981	0.02%
2021/05/19	8	119.25	8	120.81	121.50	0	6,021	0.00%
2021/05/18	5	119.40	3	120.00	123.00	2	6,011	0.03%
2021/05/17	4	115.75	5	114.60	117.00	-1	6,035	-0.02%
2021/05/14	3	119.83	2	123.75	116.00	1	6,001	0.02%
2021/05/13	3	119.50	2	118.50	121.50	1	6,052	0.02%
2021/05/12	2	108.25	2	112.50	113.00	0	6,237	0.00%
2021/05/11	4	121.00	3	123.50	119.00	1	6,303	0.02%
2021/05/10	11.2	129.70	0	0.00	129.50	11.2	6,376	0.18%
2021/05/07	2.2	132.74	5	132.30	134.50	-2.9	6,490	-0.04%
2021/05/06	0.1	128.50	1	130.00	124.00	-0.9	6,531	-0.01%
2021/05/05	4.7	128.94	2	126.75	127.00	2.7	6,646	0.04%
2021/05/04	7.7	129.22	4	129.88	129.00	3.7	6,867	0.05%
2021/05/03	7	143.71	2	146.49	141.50	5	7,454	0.07%
2021/04/29	4	158.75	1.1	157.53	156.00	2.9	7,692	0.04%
2021/04/28	2.2	159.46	6.2	159.70	158.00	-4	7,845	-0.05%
2021/04/27	8	157.63	2	156.50	159.00	6	7,982	0.08%
2021/04/26	1	152.00	0.3	153.00	152.00	0.7	8,109	0.01%
2021/04/23	2.1	151.02	2	151.25	152.00	0.1	8,168	0.00%
2021/04/22	1.2	153.75	1	149.00	148.50	0.2	8,232	0.00%
2021/04/21	2	156.25	2.2	155.77	156.00	-0.2	8,435	0.00%
2021/04/20	1	159.50	0	0.00	159.00	1	8,825	0.01%
2021/04/19	3.1	156.52	3	157.00	158.00	0.1	9,012	0.00%
2021/04/16	0	0.00	1	153.50	152.50	-1	9,471	-0.01%
2021/04/15	4	154.63	0	0.00	156.00	4	9,474	0.04%
2021/04/14	2.1	158.79	3	154.33	155.00	-0.9	9,509	-0.01%
2021/04/13	0	0.00	5	160.00	158.50	-5	9,638	-0.05%
2021/04/12	11.1	166.09	2	164.00	163.00	9.1	9,678	0.09%
2021/04/09	0	0.00	3	167.33	164.00	-3	9,762	-0.03%
2021/04/08	4	169.25	3	168.83	166.50	1	9,878	0.01%
2021/04/07	7.1	166.40	8	166.81	165.50	-0.9	9,876	-0.01%
2021/04/06	2.2	155.73	3	156.00	157.00	-0.8	9,798	-0.01%
2021/04/01	3	156.17	1	153.00	153.00	2	10,358	0.02%
2021/03/31	6	152.01	15.7	154.81	156.00	-9.7	10,433	-0.09%
2021/03/30	1	147.50	0	0.00	149.00	1	10,451	0.01%
2021/03/29	0.1	148.00	5	147.30	147.50	-4.9	10,529	-0.05%
2021/03/26	3.1	143.08	1	145.00	145.50	2.1	10,544	0.02%
2021/03/25	2	142.00	1	141.50	141.00	1	10,589	0.01%
2021/03/24	4	143.00	0	0.00	142.50	4	10,613	0.04%
2021/03/23	1	142.00	0	0.00	142.50	1	10,681	0.01%
2021/03/22	1	140.50	6	141.58	141.00	-5	10,744	-0.05%
2021/03/19	1.2	144.75	2	145.00	144.50	-0.8	10,707	-0.01%
2021/03/18	0	148.00	0	0.00	148.00	0	10,725	0.00%
2021/03/17	1.1	148.11	0	0.00	146.00	1.1	10,821	0.01%
2021/03/16	5	145.40	5	145.10	146.50	0	10,811	0.00%
2021/03/15	12	148.04	0	0.00	147.50	12	10,953	0.11%
2021/03/12	1	152.98	5.1	152.61	152.00	-4.1	10,983	-0.04%
2021/03/11	2	148.00	1	150.00	150.50	1	11,073	0.01%
2021/03/09	5.4	148.21	0	0.00	149.50	5.4	11,559	0.05%
2021/03/08	0	0.00	0.3	155.84	152.50	-0.3	12,197	0.00%
2021/03/05	3	157.17	22	157.09	156.50	-19	12,262	-0.15%
2021/03/04	2	159.75	3	158.50	158.00	-1	12,337	-0.01%
2021/03/03	2	158.25	3	157.68	163.00	-1	12,440	-0.01%
2021/03/02	3	161.17	9	162.56	161.00	-6	12,817	-0.05%
2021/02/26	4	160.00	1	160.00	159.50	3	12,899	0.02%
2021/02/25	2	169.00	20	168.50	166.00	-18	12,939	-0.14%
2021/02/24	9	170.78	8	170.38	166.50	1	13,244	0.01%
2021/02/23	3	168.00	2	168.50	167.50	1	13,435	0.01%
2021/02/22	8	170.76	4.3	169.65	171.00	3.8	13,582	0.03%
2021/02/19	1	167.50	4.3	165.29	167.00	-3.3	13,916	-0.02%
2021/02/18	0	0.00	9	162.83	164.50	-9	14,899	-0.06%
2021/02/17	4.6	165.07	7	163.64	164.50	-2.4	15,466	-0.02%
2021/02/05	29.1	158.00	2	159.25	156.00	27.1	15,559	0.17%
2021/02/04	4	157.63	27	156.33	159.50	-23	15,583	-0.15%
2021/02/03	21	167.50	14	169.75	163.00	7	15,439	0.05%
2021/02/02	20	160.00	3	164.00	168.00	17	15,199	0.11%
2021/02/01	27.2	152.24	5.3	152.47	155.50	21.9	15,066	0.15%
2021/01/29	10.5	158.43	16.2	159.94	155.00	-5.7	14,987	-0.04%
2021/01/28	17.7	162.38	21	161.52	160.00	-3.3	14,856	-0.02%
2021/01/27	18	165.67	1.9	165.22	166.50	16.1	14,893	0.11%
2021/01/26	8.2	167.55	27	168.37	163.00	-18.8	14,728	-0.13%
2021/01/25	44.1	171.85	51	170.97	167.00	-6.9	14,401	-0.05%
2021/01/22	27	157.98	30	159.52	166.00	-3	13,660	-0.02%
2021/01/21	6.2	151.36	15	151.57	151.00	-8.8	13,328	-0.07%
2021/01/20	21	150.50	21	147.50	146.50	0	13,151	0.00%
2021/01/19	7.7	149.09	8	149.63	150.00	-0.3	12,974	0.00%
2021/01/18	4	141.88	2	142.50	142.50	2	12,790	0.02%
2021/01/15	1.1	144.36	2	143.75	142.50	-0.9	12,768	-0.01%
2021/01/14	4.2	152.00	19	150.08	146.00	-14.8	12,692	-0.12%
2021/01/13	56	146.45	73	146.87	149.00	-17	12,473	-0.14%
2021/01/12	12	143.42	4	141.76	140.00	8	12,074	0.07%
2021/01/11	10.5	142.81	9	141.41	144.50	1.5	11,881	0.01%
2021/01/08	11.5	133.09	2	133.25	134.00	9.5	11,457	0.08%
2021/01/07	5	132.50	1	132.50	132.50	4	11,486	0.03%
2021/01/06	35	135.40	12	133.46	133.50	23	11,728	0.20%
2021/01/05	5	137.60	3	138.00	138.50	2	11,645	0.02%
2021/01/04	14.1	137.40	13	138.04	138.50	1.1	11,776	0.01%
2020/12/31	7	139.36	3	137.67	135.00	4	11,690	0.03%
2020/12/30	6	137.75	2	137.50	137.00	4	11,732	0.03%
2020/12/29	6	137.08	17	136.76	136.50	-11	11,841	-0.09%
2020/12/28	19	137.21	17	137.35	138.00	2	11,835	0.02%
2020/12/25	6	129.00	6	130.08	131.00	0	11,339	0.00%
2020/12/24	1	130.50	1	128.50	127.00	0	11,406	0.00%
2020/12/23	1	125.00	33	124.49	128.00	-32	11,591	-0.28%
2020/12/22	10.5	121.96	2	125.50	122.00	8.5	11,699	0.07%
2020/12/21	31.1	121.59	18	121.22	126.00	13.1	11,830	0.11%
2020/12/18	3.1	124.50	2	126.25	123.00	1.1	11,962	0.01%
2020/12/17	4	124.50	7	125.50	125.50	-3	12,014	-0.03%
2020/12/16	12	123.38	15	124.80	123.50	-3	12,000	-0.02%
2020/12/14	3	122.17	9	121.89	121.00	-6	12,254	-0.05%
2020/12/11	11	121.55	2	121.50	121.50	9	12,564	0.07%
2020/12/10	2.7	125.43	3	124.67	125.00	-0.4	12,969	0.00%
2020/12/09	13	129.50	21.5	128.81	128.50	-8.5	13,476	-0.06%
2020/12/08	10	124.10	1.1	124.00	124.50	8.9	13,588	0.07%
2020/12/07	14	123.61	11.7	124.48	123.00	2.3	13,556	0.02%
2020/12/04	13	127.81	4	128.25	129.00	9	13,392	0.07%
2020/12/03	20.7	132.30	13	130.58	128.00	7.7	13,218	0.06%
2020/12/02	31	129.71	38	131.05	131.00	-7	12,834	-0.05%
2020/12/01	1	121.50	5	121.00	123.50	-4	12,089	-0.03%
2020/11/30	3	122.67	1	123.00	121.50	2	12,080	0.02%
2020/11/27	2	122.75	1	123.50	122.00	1	11,996	0.01%
2020/11/26	16	123.84	9.6	123.62	124.50	6.4	11,870	0.05%
2020/11/25	5	118.40	1	117.50	117.00	4	11,431	0.03%
2020/11/24	1.1	122.00	4	120.50	120.50	-2.9	11,304	-0.03%
2020/11/23	14	125.32	2	123.00	122.00	12	11,216	0.11%
2020/11/20	7	123.29	5	124.00	126.00	2	10,951	0.02%
2020/11/19	6	122.42	1	123.49	121.00	5	10,676	0.05%
2020/11/18	12	121.29	32	121.25	121.50	-20	10,487	-0.19%
2020/11/17	28	123.38	23	122.76	118.50	5	10,075	0.05%
2020/11/16	2	115.25	42	117.18	119.00	-40	9,131	-0.44%
2020/11/13	0	0.00	20	107.75	108.50	-20	8,563	-0.23%
2020/11/12	2	105.50	1	105.50	104.50	1	8,433	0.01%
2020/11/11	1	102.00	1	102.50	102.50	0	8,359	0.00%
2020/11/10	2	101.25	0	0.00	100.50	2	8,369	0.02%
2020/11/09	1	104.00	0	0.00	104.00	1	8,364	0.01%
2020/11/06	4	103.13	1	104.50	103.00	3	8,358	0.04%
2020/11/05	0	0.00	1	101.50	103.00	-1	8,347	-0.01%
2020/11/04	5	103.30	3	104.33	102.50	2	8,368	0.02%
2020/11/03	0	0.00	3	101.00	100.50	-3	8,487	-0.04%
2020/11/02	5.1	99.31	2	99.60	99.50	3.1	8,522	0.04%
2020/10/30	2	99.00	2	100.50	98.50	0	8,509	0.00%
2020/10/29	1	99.80	20	100.28	100.50	-19	8,513	-0.22%
2020/10/28	6	103.92	6	103.00	102.00	0	8,516	0.00%
2020/10/27	0	0.00	2	102.75	104.50	-2	8,513	-0.02%
2020/10/23	13.2	103.39	3	103.50	104.00	10.2	8,564	0.12%
2020/10/22	4	100.88	2	101.50	101.00	2	8,547	0.02%
2020/10/21	1	104.00	0	0.00	102.50	1	8,582	0.01%
2020/10/20	3	103.00	2	102.50	102.50	1	8,585	0.01%
2020/10/19	1	102.50	12	102.96	103.00	-11	8,628	-0.13%
2020/10/16	8	103.63	5	104.20	101.00	3	8,639	0.03%
2020/10/15	3	104.00	4	104.25	103.50	-1	8,629	-0.01%
2020/10/14	11	107.68	14.2	107.43	105.00	-3.2	8,754	-0.04%
2020/10/13	5	105.30	10	104.70	106.00	-5	8,527	-0.06%
2020/10/12	6	104.42	19	105.13	106.00	-13	8,498	-0.15%
2020/10/08	5	101.80	0	0.00	101.00	5	8,424	0.06%
2020/10/07	4.1	104.45	7	105.21	102.50	-2.9	8,470	-0.03%
2020/10/06	8	104.50	8.1	104.94	104.50	-0.1	8,478	0.00%
2020/10/05	9	101.89	16	102.41	103.50	-7	8,798	-0.08%
2020/09/29	5	100.14	9	100.64	101.00	-4	9,258	-0.04%
2020/09/28	5	99.82	30	99.66	102.00	-25	9,259	-0.27%
2020/09/25	6.3	97.66	21	94.00	94.60	-14.8	9,281	-0.16%
2020/09/24	17	98.91	5	99.12	97.10	12	9,450	0.13%
2020/09/23	14	100.23	4	100.73	102.00	10	9,534	0.10%
2020/09/22	5	97.18	6	97.15	98.00	-1	9,348	-0.01%
2020/09/21	12	98.95	13	99.62	97.40	-1	9,295	-0.01%
2020/09/18	2	99.20	4	99.33	98.60	-2	9,229	-0.02%
2020/09/17	8	101.50	12.1	102.70	100.00	-4.1	9,114	-0.04%
2020/09/16	10	101.25	3	100.83	100.00	7	8,922	0.08%
2020/09/15	24	99.18	35	99.80	102.00	-11	8,637	-0.13%
2020/09/14	21	98.81	24	98.90	96.70	-3	8,137	-0.04%
2020/09/11	2	95.50	7	92.91	95.30	-5	7,562	-0.07%
2020/09/10	6	89.58	8	89.71	89.20	-2	7,233	-0.03%
2020/09/09	6	87.42	5	88.06	89.00	1	7,201	0.01%
2020/09/08	1	87.40	2	87.60	88.20	-1	7,241	-0.01%
2020/09/07	9	88.17	11	88.15	87.40	-2	7,315	-0.03%
2020/09/04	11	86.48	6	87.45	87.40	5	7,363	0.07%
2020/09/03	7.1	89.80	13	89.07	88.00	-5.9	7,371	-0.08%
2020/09/02	1.1	86.36	0	0.00	87.30	1.1	7,348	0.01%
2020/09/01	4	85.53	0	0.00	85.10	4	7,370	0.05%
2020/08/31	3	86.90	0	0.00	86.30	3	7,492	0.04%
2020/08/28	5	86.90	0	0.00	87.20	5	7,879	0.06%
2020/08/27	6	88.40	4	88.68	88.10	2	7,968	0.03%
2020/08/26	2	89.30	5	88.08	89.50	-3	8,010	-0.04%
2020/08/25	2	85.15	4	85.30	85.00	-2	7,989	-0.03%
2020/08/24	8	83.74	2.2	84.41	85.00	5.8	8,016	0.07%
2020/08/21	2	82.60	2	84.60	84.50	0	8,076	0.00%
2020/08/20	8.2	80.27	13	81.06	81.50	-4.8	8,083	-0.06%
2020/08/19	2	87.85	0	0.00	86.20	2	8,041	0.02%
2020/08/18	3	89.67	5	89.04	88.80	-2	8,071	-0.02%
2020/08/17	1	91.80	2	92.30	91.70	-1	8,058	-0.01%
2020/08/14	3	92.30	1	92.80	92.60	2	8,104	0.02%
2020/08/12	2	92.80	4	93.75	93.10	-2	8,303	-0.02%
2020/08/11	3	94.67	6	96.00	94.60	-3	8,348	-0.04%
2020/08/10	1	98.90	6	97.40	96.10	-5	8,378	-0.06%
2020/08/07	12	100.63	1.1	101.88	98.50	10.9	8,401	0.13%
2020/08/05	8	97.10	2	97.60	97.50	6	8,329	0.07%
2020/08/04	4	96.30	1	96.80	96.60	3	8,709	0.03%
2020/07/31	2	94.50	4	96.70	97.20	-2	9,216	-0.02%
2020/07/30	3	93.97	1	94.00	94.50	2	9,312	0.02%
2020/07/29	2	92.00	2	92.60	93.80	0	9,369	0.00%
2020/07/28	3	94.57	6	93.58	91.90	-3	9,396	-0.03%
2020/07/27	1	96.00	11	95.98	95.90	-10	9,428	-0.11%
2020/07/24	11.3	97.63	2	99.15	96.10	9.3	9,679	0.10%
2020/07/23	2	99.05	4	98.80	98.60	-2	9,680	-0.02%
2020/07/22	3	98.63	21	98.65	99.10	-18	9,783	-0.18%
2020/07/21	12	96.95	0	0.00	97.70	12	9,763	0.12%
2020/07/20	1	95.30	2	95.20	95.40	-1	9,771	-0.01%
2020/07/17	31	98.83	40	98.09	97.20	-9	9,794	-0.09%
2020/07/16	4	96.40	6	96.00	96.30	-2	9,711	-0.02%
2020/07/15	11	97.85	0	0.00	96.00	11	9,738	0.11%
2020/07/14	12	98.58	4	98.95	97.70	8	9,932	0.08%
2020/07/13	9	101.89	2	101.25	102.00	7	9,837	0.07%
2020/07/10	8	102.38	30	101.48	101.00	-22	9,772	-0.23%
2020/07/09	25	110.16	15.5	109.00	107.00	9.5	9,605	0.10%
2020/07/08	39	106.47	25.1	106.13	110.50	13.9	9,125	0.15%
2020/07/07	6	100.58	25	100.86	101.00	-19	8,593	-0.22%
2020/07/06	13	100.14	19.1	100.49	101.00	-6.1	8,494	-0.07%
2020/07/03	29	101.33	26	99.32	98.20	3	8,424	0.04%
2020/07/02	2	99.90	22	98.67	99.10	-20	8,282	-0.24%
2020/07/01	40	93.36	14	96.15	95.60	26	7,965	0.33%
2020/06/30	1.9	90.18	5	90.20	90.50	-3.1	7,750	-0.04%
2020/06/29	4	90.23	3	90.73	90.60	1	7,847	0.01%
2020/06/24	6	92.72	1	91.90	91.90	5	7,896	0.06%
2020/06/23	4	92.40	4	93.08	92.20	0	8,098	0.00%
2020/06/22	0	0.00	3	94.27	93.40	-3	8,226	-0.04%
2020/06/19	4	94.08	1	94.30	93.40	3	8,300	0.04%
2020/06/16	1	92.80	1	92.20	93.30	0	8,585	0.00%
2020/06/12	6	90.65	1	87.00	91.40	5	8,897	0.06%
2020/06/11	1	91.70	7	93.10	90.10	-6	9,037	-0.07%
2020/06/10	3	94.43	1	94.80	94.50	2	9,128	0.02%
2020/06/09	4	93.60	9	93.60	93.70	-5	9,272	-0.05%
2020/06/05	2	93.80	10	94.02	94.00	-8	9,435	-0.08%
2020/06/04	4	94.63	8	94.24	93.50	-4	9,492	-0.04%
2020/06/03	23	95.14	34	94.86	93.70	-11	9,494	-0.12%
2020/06/02	6	92.20	3	92.30	91.10	3	9,284	0.03%
2020/06/01	1	91.60	0	0.00	91.90	1	9,379	0.01%
2020/05/29	1	88.90	11	88.98	90.80	-10	9,702	-0.10%
2020/05/28	0	0.00	1	89.40	87.80	-1	9,720	-0.01%
2020/05/27	2	89.00	1	88.60	88.80	1	9,788	0.01%
2020/05/26	5	88.84	10	88.63	88.50	-5	9,806	-0.05%
2020/05/25	2	86.05	1	88.30	88.80	1	9,789	0.01%
2020/05/22	9	86.79	5	87.64	85.90	4	9,781	0.04%
2020/05/21	2	87.00	6	87.40	88.80	-4	9,752	-0.04%
2020/05/20	3	85.27	4	86.00	85.30	-1	9,695	-0.01%
2020/05/19	6	86.93	5	86.70	86.70	1	9,667	0.01%
2020/05/18	18	87.50	4	85.95	85.80	14	9,616	0.15%
2020/05/15	16	92.69	0	0.00	91.10	16	9,483	0.17%
2020/05/14	19	93.58	1	94.10	92.30	18	9,493	0.19%
2020/05/13	5	95.02	1	93.30	95.30	4	9,489	0.04%
2020/05/12	13	94.72	4	94.23	93.40	9	9,548	0.09%
2020/05/11	14	98.61	13	98.77	97.50	1	9,540	0.01%
2020/05/08	12.3	94.83	51	94.94	96.10	-38.7	9,189	-0.42%
2020/05/07	4	91.08	0	0.00	91.40	4	8,821	0.05%
2020/05/06	26	90.00	10	89.54	89.00	16	8,781	0.18%
2020/05/05	4	89.75	2	88.50	88.50	2	8,759	0.02%
2020/05/04	11	88.60	5	88.90	88.50	6	9,065	0.07%
2020/04/30	12	92.34	8	92.39	90.60	4	9,148	0.04%
2020/04/29	10	92.62	19	93.13	91.50	-9	9,139	-0.10%
2020/04/28	0	0.00	1	89.50	89.80	-1	8,958	-0.01%
2020/04/27	14	89.76	31	89.69	88.70	-17	9,014	-0.19%
2020/04/24	17	87.41	7.1	87.35	87.60	9.9	8,918	0.11%
2020/04/23	4	87.98	7	87.80	87.00	-3	8,920	-0.03%
2020/04/22	11	87.27	5	85.88	87.50	6	8,959	0.07%
2020/04/21	17	87.35	14	88.55	86.10	3	8,978	0.03%
2020/04/20	12	86.96	2	87.15	87.90	10	9,018	0.11%
2020/04/17	20	91.10	29	91.31	88.10	-9	8,971	-0.10%
2020/04/16	7	87.26	4	87.80	87.80	3	8,827	0.03%
2020/04/15	6	88.02	15	88.23	87.80	-9	8,853	-0.10%
2020/04/14	13	87.02	8	86.80	88.00	5	9,047	0.06%
2020/04/13	11	84.93	2	84.10	85.30	9	9,083	0.10%
2020/04/10	6	86.77	6.6	86.55	86.20	-0.6	9,123	-0.01%
2020/04/09	7	88.17	2	88.90	86.50	5	9,195	0.05%
2020/04/08	12	90.42	12	90.63	89.60	0	9,340	0.00%
2020/04/07	13.1	86.17	4.3	87.02	87.30	8.8	9,232	0.09%
2020/04/06	5	80.54	2	81.00	81.20	3	9,085	0.03%
2020/04/01	4.1	78.11	5	78.80	79.50	-0.9	9,076	-0.01%
2020/03/31	1.2	79.57	21	78.60	77.90	-19.8	9,050	-0.22%
2020/03/30	7	75.90	15	77.51	78.40	-8	9,000	-0.09%
2020/03/27	10	77.99	15	76.75	75.70	-5	8,991	-0.06%
2020/03/26	3	74.63	7.1	74.14	75.70	-4.1	8,840	-0.05%
2020/03/25	24.9	75.26	7	75.11	75.70	17.9	8,754	0.20%
2020/03/24	9	68.71	6	69.30	69.80	3	8,674	0.03%
2020/03/23	6	62.08	5	63.96	63.80	1	8,641	0.01%
2020/03/20	7	61.56	5	63.30	63.30	2	8,804	0.02%
2020/03/19	1	58.00	13	57.96	57.60	-12	8,700	-0.14%
2020/03/18	4	72.13	3	65.80	64.00	1	8,591	0.01%
2020/03/17	25	72.54	6	71.57	70.50	19	8,513	0.22%
2020/03/16	9	80.81	36	78.03	75.60	-27	8,509	-0.32%
2020/03/13	15	79.99	0	0.00	83.50	15	8,405	0.18%
2020/03/12	17	86.27	0	0.00	87.70	17	8,233	0.21%
2020/03/11	2	96.35	9	94.16	92.40	-7	8,168	-0.09%
2020/03/10	7	92.74	6	92.10	95.90	1	8,272	0.01%
2020/03/09	9	93.69	2	95.10	92.40	7	8,457	0.08%
2020/03/06	6	99.62	4	99.38	98.60	2	8,419	0.02%
2020/03/05	13	99.52	10	99.50	99.60	3	8,434	0.04%
2020/03/04	19	98.66	10	98.65	96.80	9	8,409	0.11%
2020/03/03	1	96.20	3	96.13	95.70	-2	8,435	-0.02%
2020/03/02	2.5	92.50	1	91.00	94.40	1.5	8,804	0.02%
2020/02/27	0	0.00	11	92.92	90.00	-11	9,012	-0.12%
2020/02/26	4	97.73	2	96.85	96.00	2	8,934	0.02%
2020/02/25	4	97.63	2	94.70	97.80	2	8,892	0.02%
2020/02/24	2	95.45	13	95.05	95.00	-11	8,833	-0.12%
2020/02/21	1	97.60	2	97.60	97.80	-1	8,794	-0.01%
2020/02/20	1	99.20	2	98.05	97.60	-1	8,782	-0.01%
2020/02/19	0	0.00	9	97.87	97.70	-9	8,733	-0.10%
2020/02/18	0	0.00	8	97.94	96.50	-8	8,702	-0.09%
2020/02/17	7	98.67	3	97.83	97.20	4	8,639	0.05%
2020/02/14	10	99.99	9	100.00	99.90	1	8,553	0.01%
2020/02/13	8	101.69	11	102.36	100.00	-3	8,543	-0.04%
2020/02/12	53	102.36	14	102.71	101.00	39	8,589	0.45%
2020/02/11	13	99.09	3	99.33	99.70	10	8,629	0.12%
2020/02/10	7	96.84	8	95.56	95.40	-1	8,773	-0.01%
2020/02/07	7	99.26	3	98.23	97.00	4	9,047	0.04%
2020/02/06	1	99.20	6	99.95	100.50	-5	9,113	-0.05%
2020/02/05	21	100.12	7	99.44	97.80	14	9,034	0.15%
2020/02/04	6	95.42	6	96.43	96.40	0	8,705	0.00%
2020/02/03	0	0.00	4	89.20	94.90	-4	8,610	-0.05%
2020/01/31	2	88.95	12	89.45	91.20	-10	8,511	-0.12%
2020/01/30	0	0.00	3	89.87	87.30	-3	8,531	-0.04%
2020/01/20	0	0.00	4.2	95.11	96.90	-4.2	8,456	-0.05%
2020/01/17	3	95.63	8	94.90	94.50	-5	8,431	-0.06%
2020/01/16	1	93.80	6	95.25	95.30	-5	8,427	-0.06%
2020/01/15	16	96.51	2	96.05	95.80	14	8,401	0.17%
2020/01/14	9	94.19	4	94.18	95.20	5	8,835	0.06%
2020/01/13	10	90.42	7	90.34	90.70	3	9,053	0.03%
2020/01/10	4	89.50	17	89.07	89.30	-13	9,268	-0.14%
2020/01/09	8	91.66	2	91.00	91.80	6	9,510	0.06%
2020/01/08	14	93.01	10	92.43	90.20	4	10,031	0.04%
2020/01/07	7	99.43	2	98.40	97.60	5	10,026	0.05%
2020/01/06	9	100.56	2	101.25	100.00	7	10,400	0.07%
2020/01/03	4.2	103.21	0	0.00	101.50	4.2	10,881	0.04%
2020/01/02	8	103.81	10	104.70	105.00	-2	11,064	-0.02%
2019/12/31	16	99.49	4	99.40	99.50	12	10,948	0.11%
2019/12/30	2	99.75	0	0.00	99.00	2	11,076	0.02%
2019/12/27	3	102.50	5	101.10	101.50	-2	11,597	-0.02%
2019/12/26	3	99.97	4	99.95	100.00	-1	11,658	-0.01%
2019/12/25	9	99.96	0	0.00	100.00	9	11,688	0.08%
2019/12/24	2	98.60	3	98.57	98.30	-1	11,747	-0.01%
2019/12/23	8	102.58	2	101.75	99.90	6	11,804	0.05%
2019/12/20	9	104.11	4	103.63	103.50	5	11,897	0.04%
2019/12/19	2	105.00	1	104.50	105.50	1	12,162	0.01%
2019/12/18	6	108.08	1	107.00	106.00	5	12,220	0.04%
2019/12/17	24	109.21	16	109.47	109.50	8	12,325	0.06%
2019/12/16	3	104.83	2	104.75	104.50	1	12,218	0.01%
2019/12/13	4	105.63	6	106.58	104.50	-2	12,755	-0.02%
2019/12/12	11	104.59	12	104.83	104.50	-1	13,105	-0.01%
2019/12/11	9	104.78	8	104.94	104.00	1	13,238	0.01%
2019/12/10	1	102.00	4	102.13	102.00	-3	13,436	-0.02%
2019/12/09	9	105.22	1	103.50	103.50	8	13,574	0.06%
2019/12/06	3	105.33	3	105.83	105.50	0	13,831	0.00%
2019/12/05	9	105.33	6	105.33	104.00	3	14,405	0.02%
2019/12/04	11	109.95	4	107.38	107.50	7	14,663	0.05%
2019/12/03	9	108.06	2	107.25	108.50	7	14,865	0.05%
2019/12/02	4	108.50	5	108.60	106.00	-1	15,401	-0.01%
2019/11/29	2	111.75	11	111.14	111.50	-9	15,404	-0.06%
2019/11/28	20	113.40	13	115.62	112.00	7	15,298	0.05%
2019/11/27	8	111.13	7	112.00	111.00	1	14,921	0.01%
2019/11/26	1	102.00	5	106.70	108.50	-4	14,529	-0.03%
2019/11/25	1	97.50	0	0.00	98.90	1	14,310	0.01%
2019/11/20	0	0.00	1	93.00	94.20	-1	14,664	-0.01%
2019/11/19	1	100.50	0	0.00	97.50	1	14,688	0.01%
2019/11/12	2	97.25	1	97.00	98.10	1	15,137	0.01%
2019/11/11	4	104.25	3	103.83	103.00	1	15,473	0.01%
2019/11/08	16	110.91	11	109.82	108.50	5	15,364	0.03%
2019/11/07	18	111.86	8	109.81	109.50	10	15,210	0.07%
2019/11/06	20	118.20	12	117.88	115.00	8	15,132	0.05%
2019/11/05	5	122.10	26	121.58	124.00	-21	14,872	-0.14%
2019/11/04	17	114.97	6	115.92	115.00	11	14,941	0.07%
2019/11/01	0	0.00	4	112.75	114.50	-4	15,078	-0.03%
2019/10/31	6	109.08	5	109.60	108.50	1	15,118	0.01%
2019/10/30	4	110.13	2	110.75	112.00	2	15,199	0.01%
2019/10/29	4	113.00	36	112.36	109.50	-32	15,252	-0.21%
2019/10/28	2	116.25	4	117.50	116.50	-2	15,252	-0.01%
2019/10/25	32	114.92	3	114.50	113.50	29	15,235	0.19%
2019/10/24	10	113.65	2	114.75	115.50	8	15,301	0.05%
2019/10/23	7	118.00	5	116.30	115.00	2	15,372	0.01%
2019/10/22	22	118.80	35.2	118.88	119.00	-13.2	15,430	-0.09%
2019/10/21	39	112.49	25	110.00	113.00	14	15,094	0.09%
2019/10/18	15	109.50	18	109.33	108.00	-3	15,045	-0.02%
2019/10/17	14	105.18	14	103.39	110.00	0	15,039	0.00%
2019/10/16	19	105.24	14	105.21	100.50	5	14,737	0.03%
2019/10/15	14	106.46	4	107.75	106.00	10	14,272	0.07%
2019/10/14	16	106.78	29	107.24	107.50	-13	14,100	-0.09%
2019/10/09	37	96.34	32	99.00	100.50	5	13,740	0.04%
2019/10/08	10	90.30	19	90.57	91.40	-9	13,266	-0.07%
2019/10/07	14	88.26	12	88.37	88.70	2	13,351	0.01%
2019/10/04	6	88.92	5	88.12	87.60	1	13,312	0.01%
2019/10/03	62	89.18	58	88.76	88.30	4	13,326	0.03%
2019/10/02	2	85.20	3	85.50	85.80	-1	12,862	-0.01%
2019/10/01	0	0.00	1	84.00	84.70	-1	12,819	-0.01%
2019/09/27	2	82.55	1	82.80	83.90	1	12,934	0.01%
2019/09/26	0	0.00	1	84.60	84.40	-1	12,980	-0.01%
2019/09/25	4.5	83.56	11	82.43	83.90	-6.5	12,975	-0.05%
2019/09/24	10	84.05	27	83.71	82.60	-17	13,061	-0.13%
2019/09/23	10	88.30	3	87.50	87.50	7	12,912	0.05%
2019/09/20	10	86.68	11	86.98	87.30	-1	13,227	-0.01%
2019/09/19	4	86.55	21	85.84	86.60	-17	13,442	-0.13%
2019/09/18	52	87.52	42	87.10	86.00	10	13,397	0.07%
2019/09/17	4.4	85.54	1	87.00	85.40	3.4	12,890	0.03%
2019/09/16	0	0.00	6	83.48	84.00	-6	12,510	-0.05%
2019/09/12	20.2	82.94	17	82.49	82.00	3.2	12,372	0.03%
2019/09/11	8	82.13	7	80.59	80.50	1	12,101	0.01%
2019/09/10	27	81.03	26	80.87	81.20	1	11,925	0.01%
2019/09/09	6	80.67	34.2	82.05	83.00	-28.2	11,628	-0.24%
2019/09/06	16	79.28	15	78.91	78.00	1	10,977	0.01%
2019/09/05	11	77.20	26	77.13	76.20	-15	10,564	-0.14%
2019/09/04	33	74.76	50	74.62	77.10	-17	10,169	-0.17%
2019/09/03	1	71.10	10	70.51	70.10	-9	9,589	-0.09%
2019/09/02	1	68.60	10	67.45	68.70	-9	9,455	-0.10%
2019/08/30	6	67.27	18	68.02	67.00	-12	9,453	-0.13%
2019/08/29	5	66.82	2	66.60	67.50	3	9,601	0.03%
2019/08/28	10	65.20	5	65.18	65.90	5	9,688	0.05%
2019/08/27	37	66.18	2	65.60	66.00	35	9,756	0.36%
2019/08/26	19	66.13	0	0.00	66.00	19	9,649	0.20%
2019/08/23	7	69.69	4	69.28	69.50	3	9,512	0.03%
2019/08/22	6	71.87	12	71.55	71.50	-6	9,384	-0.06%
2019/08/21	2	70.60	0	0.00	71.40	2	9,339	0.02%
2019/08/20	3	71.17	0	0.00	70.50	3	9,302	0.03%
2019/08/16	4	70.83	3	70.87	70.10	1	9,176	0.01%
2019/08/15	3	72.10	13	71.94	71.20	-10	9,143	-0.11%
2019/08/14	29	74.53	13	75.68	74.20	16	9,003	0.18%
2019/08/13	10	71.40	11	71.80	71.30	-1	8,675	-0.01%
2019/08/12	2	71.80	13	71.09	71.10	-11	8,647	-0.13%
2019/08/08	4	70.73	2	71.80	71.40	2	8,592	0.02%
2019/08/07	14	69.76	13	69.55	69.90	1	8,444	0.01%
2019/08/06	40	68.13	36	68.33	69.20	4	8,398	0.05%
2019/08/05	6	69.05	11	67.19	66.80	-5	8,224	-0.06%
2019/08/02	3	71.53	6	71.82	72.70	-3	8,045	-0.04%
2019/08/01	2	71.95	4	71.80	73.50	-2	7,985	-0.03%
2019/07/31	17	70.74	14	71.67	71.00	3	7,850	0.04%
2019/07/30	13	73.84	62	72.38	71.70	-49	7,746	-0.63%
2019/07/29	1	73.50	31	73.50	73.80	-30	7,627	-0.39%
2019/07/26	2	73.85	2	74.20	74.30	0	7,588	0.00%
2019/07/25	34	72.91	19	72.85	74.60	15	7,550	0.20%
2019/07/24	5	73.68	13	73.52	72.80	-8	7,436	-0.11%
2019/07/23	18	74.47	16	73.22	72.80	2	7,315	0.03%
2019/07/22	70	74.15	32	73.49	74.00	38	7,166	0.53%
2019/07/19	18	71.82	15	71.50	72.40	3	6,836	0.04%
2019/07/18	8	69.16	0	0.00	68.90	8	6,579	0.12%
2019/07/17	28	70.09	12	69.65	69.00	16	6,507	0.25%
2019/07/16	9	69.60	3	68.87	68.50	6	6,374	0.09%
2019/07/15	19	71.81	68	70.48	69.80	-49	6,340	-0.77%
2019/07/12	16	71.89	46	71.63	72.00	-30	6,566	-0.46%
2019/07/11	139	71.66	57	72.54	72.50	82	6,451	1.27%	大買/
2019/07/10	1	67.80	27	67.10	68.40	-26	6,067	-0.43%
2019/07/09	3	67.57	26	67.65	67.50	-23	5,994	-0.38%
2019/07/08	7	66.20	1	66.10	66.40	6	5,837	0.10%
2019/07/05	2	64.95	3	64.83	65.10	-1	5,746	-0.02%
2019/07/04	27	64.50	23.2	64.34	64.00	3.8	5,678	0.07%
2019/07/03	10	66.25	14.2	66.21	65.00	-4.1	5,522	-0.07%
2019/07/02	36	65.26	17	65.51	66.00	19	5,438	0.35%
2019/07/01	7	66.59	12	65.54	65.60	-5	5,352	-0.09%
2019/06/28	18	64.43	24	64.65	64.50	-6	5,160	-0.12%
2019/06/27	34	63.13	54	62.67	65.00	-20	5,060	-0.40%
2019/06/26	2	61.80	23	59.66	60.20	-21	4,783	-0.44%
2019/06/25	2	57.20	9	57.09	57.10	-7	4,876	-0.14%
2019/06/24	3	57.40	1	57.10	57.40	2	5,093	0.04%
2019/06/21	8	57.56	14	57.06	56.10	-6	5,048	-0.12%
2019/06/20	2	56.40	1.3	56.50	56.60	0.7	4,983	0.01%
2019/06/19	2	54.55	2	54.95	55.10	0	5,046	0.00%
2019/06/18	2	52.90	2	53.00	53.00	0	4,947	0.00%
2019/06/14	2	52.25	4	52.15	52.00	-2	5,048	-0.04%
2019/06/13	4	52.45	3	52.67	53.00	1	5,187	0.02%
2019/06/12	14.1	52.62	12	52.23	52.10	2.1	5,480	0.04%
2019/06/11	17	51.56	31	51.70	52.10	-14	5,405	-0.26%
2019/06/10	4	51.60	0	0.00	51.50	4	5,338	0.07%
2019/06/06	4	50.05	7	50.09	50.80	-3	5,275	-0.06%
2019/06/05	15.2	50.55	13	50.28	49.95	2.2	5,209	0.04%
2019/06/04	11	48.50	12	48.51	48.55	-1	5,016	-0.02%
2019/06/03	16	46.94	8	46.68	48.15	8	4,902	0.16%
2019/05/31	6	43.68	0	0.00	43.80	6	4,754	0.13%
2019/05/27	0	0.00	1	41.60	41.35	-1	4,812	-0.02%
2019/05/24	0	0.00	2	41.60	41.50	-2	4,878	-0.04%
2019/05/23	1	40.60	2	40.70	41.25	-1	4,893	-0.02%
2019/05/22	5	42.88	2	42.75	41.80	3	4,936	0.06%
2019/05/21	4	41.15	4	40.78	42.20	0	5,003	0.00%
2019/05/20	4	42.23	2	42.40	41.40	2	5,012	0.04%
2019/05/17	2	44.38	0	0.00	43.80	2	5,016	0.04%
2019/05/13	5	48.88	4	49.91	47.80	1	5,543	0.02%
2019/05/10	2	51.60	1	50.40	51.00	1	5,558	0.02%
2019/05/09	5	51.14	5	50.92	50.40	0	5,544	0.00%
2019/05/08	1	50.40	1	50.40	50.70	0	5,517	0.00%
2019/05/06	0	0.00	1	51.30	50.70	-1	5,630	-0.02%
2019/05/03	1	52.80	0	0.00	52.70	1	5,628	0.02%
2019/05/02	13	52.18	13	52.37	53.00	0	5,637	0.00%
2019/04/30	2	49.98	0	0.00	50.50	2	5,604	0.04%
2019/04/29	0	0.00	2	50.60	50.00	-2	5,725	-0.03%
2019/04/26	2	51.10	12	50.63	51.70	-10	5,741	-0.17%
2019/04/24	2	53.40	0	0.00	52.90	2	5,765	0.03%
2019/04/23	0	0.00	1	54.80	53.50	-1	5,780	-0.02%
2019/04/19	13	53.92	7	54.63	54.00	6	5,830	0.10%
2019/04/18	28	55.05	19	55.23	53.70	9	5,847	0.15%
2019/04/17	0	0.00	12	52.71	52.70	-12	5,583	-0.21%
2019/04/16	3	52.47	2	52.80	52.70	1	5,734	0.02%
2019/04/15	1	51.60	6	52.47	53.00	-5	5,824	-0.09%
2019/04/11	7	53.33	32	53.21	53.10	-25	6,111	-0.41%
2019/04/10	3	53.93	7	54.00	54.00	-4	6,532	-0.06%
2019/04/09	0	0.00	23	54.45	54.00	-23	7,067	-0.33%
2019/04/08	3	55.07	3	54.87	54.30	0	7,208	0.00%
2019/04/03	5	53.48	5	53.04	53.30	0	7,461	0.00%
2019/04/02	5	54.72	5	54.48	54.30	0	7,776	0.00%
2019/04/01	74	55.53	46	53.86	54.00	28	7,759	0.36%
2019/03/29	37	54.93	6	54.53	54.00	31	7,666	0.40%
2019/03/28	38	55.31	85	54.81	52.80	-47	7,511	-0.63%
2019/03/27	52	51.16	40	52.56	53.90	12	7,012	0.17%
2019/03/26	3	48.98	6	48.92	49.00	-3	6,655	-0.05%
2019/03/25	3	48.67	3	48.48	48.45	0	6,643	0.00%
2019/03/22	31.3	50.05	12	49.78	49.90	19.3	6,623	0.29%
2019/03/21	0	48.95	7	48.81	48.85	-7	6,491	-0.11%
2019/03/20	5	49.41	2	48.90	48.80	3	6,638	0.05%
2019/03/19	6	49.32	9	49.14	49.05	-3	6,655	-0.05%
2019/03/18	30	48.69	24	48.90	48.70	6	6,553	0.09%
2019/03/15	33	48.54	28	48.82	47.50	5	6,382	0.08%
2019/03/14	3	46.30	0	0.00	46.25	3	6,063	0.05%
2019/03/13	1	46.00	1	45.95	46.10	0	6,087	0.00%
2019/03/11	4	45.65	1	45.85	45.85	3	6,200	0.05%
2019/03/08	2	44.75	1	44.95	45.20	1	6,283	0.02%
2019/03/07	4	45.90	1	45.30	45.40	3	6,448	0.05%
2019/03/06	2	46.95	3	46.90	46.80	-1	6,502	-0.02%
2019/03/05	1	47.95	2	47.53	47.50	-1	6,528	-0.02%
2019/02/27	2	46.93	3	47.20	46.90	-1	6,590	-0.02%
2019/02/26	4	48.56	3	48.03	47.80	1	6,617	0.02%
2019/02/25	0	47.80	0	0.00	47.80	0	6,610	0.00%
2019/02/22	1	47.60	0	0.00	47.55	1	6,555	0.02%
2019/02/21	3	48.50	2	48.20	48.45	1	6,544	0.02%
2019/02/20	8	49.26	8	48.94	47.95	0	6,498	0.00%
2019/02/19	3	47.90	60	48.25	48.00	-57	6,403	-0.89%
2019/02/18	12	47.98	6	47.78	47.60	6	6,414	0.09%
2019/02/15	72	48.91	25	48.86	47.55	47	6,359	0.74%
2019/02/14	3	46.53	8	46.58	46.75	-5	6,030	-0.08%
2019/02/13	17	46.67	14	45.97	46.10	3	5,949	0.05%
2019/02/12	4	45.26	7.1	45.34	46.20	-3.1	5,884	-0.05%
2019/02/11	0	0.00	4	44.60	44.55	-4	5,769	-0.07%
2019/01/30	4	43.16	0.3	43.25	43.00	3.7	5,735	0.06%
2019/01/29	20	43.60	20	43.20	43.15	0	5,798	0.00%
2019/01/28	3	44.37	0	0.00	44.10	3	5,802	0.05%
2019/01/25	5	44.37	5	44.27	44.15	0	5,810	0.00%
2019/01/24	6	43.48	2	43.55	43.40	4	5,742	0.07%
2019/01/23	2	43.10	7	43.30	43.30	-5	5,746	-0.09%
2019/01/22	21	42.65	17	42.96	42.50	4	5,729	0.07%
2019/01/21	14.1	42.73	12	43.40	42.90	2.1	5,709	0.04%
2019/01/18	3	42.83	0	0.00	42.95	3	5,604	0.05%
2019/01/17	1	43.30	0	0.00	43.05	1	5,601	0.02%
2019/01/16	16	44.94	16	44.42	44.40	0	5,581	0.00%
2019/01/15	3	45.17	10	44.95	44.95	-7	5,569	-0.13%
2019/01/14	2	45.75	4	44.93	44.70	-2	5,556	-0.04%
2019/01/11	4	45.64	3	45.38	45.25	1	5,558	0.02%
2019/01/10	5	46.18	5	45.50	45.50	0	5,491	0.00%
2019/01/09	5.6	46.11	3	45.82	45.10	2.6	5,407	0.05%
2019/01/08	44	45.96	50	45.89	45.70	-6	5,307	-0.11%
2019/01/07	8	45.88	7	45.42	44.15	1	5,135	0.02%
2019/01/04	27	44.90	30	44.87	45.00	-3	5,047	-0.06%
2019/01/03	12	46.68	2	46.90	45.85	10	4,916	0.20%
2019/01/02	41	48.64	41	47.67	48.50	0	4,756	0.00%
2018/12/28	44	46.31	42	46.66	47.90	2	4,319	0.05%
2018/12/27	19	43.53	16	43.78	43.90	3	3,808	0.08%
2018/12/26	10	44.89	29	43.86	42.00	-19	3,655	-0.52%
2018/12/25	34	43.72	23	43.63	44.85	11	3,311	0.33%
2018/12/24	2	40.25	1	40.85	41.75	1	2,931	0.03%
2018/12/22	0	0.00	2	38.60	39.10	-2	2,883	-0.07%
2018/12/21	1	38.35	0	0.00	39.40	1	2,892	0.03%
2018/12/18	0	0.00	1	40.30	40.25	-1	2,911	-0.03%
2018/12/14	3	41.88	6	41.94	41.85	-3	2,893	-0.10%
2018/12/13	16	43.34	12	43.33	43.00	4	2,877	0.14%
2018/12/12	0	0.00	4	42.36	42.45	-4	2,716	-0.15%
2018/12/10	0	0.00	2	38.75	39.40	-2	2,707	-0.07%
2018/12/07	50	40.31	51	39.97	39.90	-1	2,766	-0.04%
2018/12/06	1	39.00	1	39.70	39.50	0	2,882	0.00%
2018/12/05	1	41.85	21	42.02	41.55	-20	2,854	-0.70%
2018/12/04	7	42.27	3	42.62	41.80	4	2,842	0.14%
2018/12/03	13	42.08	4	42.16	42.45	9	2,839	0.32%
2018/11/30	11	41.33	31	41.23	40.25	-20	2,770	-0.72%
2018/11/29	0	0.00	28	39.82	40.40	-28	2,639	-1.06%
2018/11/28	10	38.55	3	38.22	38.60	7	2,650	0.26%
2018/11/27	13	37.15	0	0.00	37.95	13	2,627	0.49%
2018/11/23	0	0.00	15	37.29	36.15	-15	2,564	-0.58%
2018/11/20	4	36.10	0	0.00	36.05	4	2,495	0.16%
2018/11/19	7	36.39	0	0.00	36.55	7	2,480	0.28%
2018/11/16	3	36.60	0	0.00	36.10	3	2,479	0.12%
2018/11/15	28	37.30	0	0.00	36.20	28	2,482	1.13%
2018/11/14	23	38.40	10	38.00	38.00	13	2,415	0.54%
2018/11/13	0	0.00	1	38.70	39.65	-1	2,406	-0.04%
2018/11/09	2	39.10	0	0.00	39.35	2	2,445	0.08%
2018/11/08	13	41.70	16	40.56	40.15	-3	2,469	-0.12%
2018/11/07	9	41.54	2	41.45	41.35	7	2,494	0.28%
2018/11/06	9	41.78	16	41.73	41.00	-7	2,523	-0.28%
2018/11/05	7	40.75	0	0.00	40.90	7	2,478	0.28%
2018/11/02	0	0.00	5	40.64	40.30	-5	2,474	-0.20%
2018/11/01	7	40.09	3	39.50	39.80	4	2,459	0.16%
2018/10/31	0	0.00	2	38.45	38.40	-2	2,464	-0.08%
2018/10/26	4.1	36.49	2	35.63	35.90	2.1	2,504	0.08%
2018/10/25	4	36.96	3	36.25	36.50	1	2,539	0.04%
2018/10/24	13	39.25	0	0.00	39.40	13	2,583	0.50%
2018/10/23	0	40.70	0	0.00	40.25	0	2,666	0.00%
2018/10/22	3	42.58	2	42.80	42.35	1	2,671	0.04%
2018/10/19	1	41.55	13	40.62	42.45	-12	2,701	-0.44%
2018/10/18	3	40.45	1	40.45	40.45	2	2,745	0.07%
2018/10/17	0	0.00	3	40.33	40.45	-3	2,849	-0.11%
2018/10/11	11	37.78	0	0.00	37.50	11	3,112	0.35%
2018/10/09	10	42.30	2	42.25	41.65	8	3,142	0.25%
2018/10/08	6	43.46	4	43.95	42.75	2	3,154	0.06%
2018/10/05	2	45.00	0	0.00	43.55	2	3,258	0.06%
2018/10/04	23	46.17	0	0.00	46.20	23	3,325	0.69%
2018/10/03	2	47.75	2	48.35	47.70	0	3,350	0.00%
2018/09/18	0	49.00	0	0.00	48.55	0	4,365	0.00%
2018/09/17	0	0.00	11	48.80	49.00	-11	4,447	-0.25%
2018/09/14	2	48.40	2	48.70	48.70	0	4,592	0.00%
2018/09/13	6	46.62	4	46.55	46.70	2	4,756	0.04%
2018/09/12	3	46.50	1	45.70	45.70	2	4,871	0.04%
2018/09/11	0	0.00	1	50.80	50.50	-1	4,994	-0.02%
2018/09/10	5	49.81	0	0.00	49.55	5	5,604	0.09%
2018/09/07	11	54.66	0	0.00	54.50	11	6,257	0.18%
2018/09/06	0	0.00	4	57.35	56.30	-4	6,334	-0.06%
2018/09/05	10	57.93	10	57.78	57.00	0	6,570	0.00%
2018/09/04	4	58.40	15	58.42	57.90	-11	6,611	-0.17%
2018/09/03	1	55.90	10	55.60	55.80	-9	6,561	-0.14%
2018/08/30	0	0.00	1	58.80	58.00	-1	6,861	-0.01%
2018/08/29	1	57.90	0	0.00	58.00	1	6,964	0.01%
2018/08/28	22	58.10	5	58.40	57.60	17	7,024	0.24%
2018/08/24	3	56.23	0	0.00	56.30	3	7,115	0.04%
2018/08/23	2	56.95	0	0.00	56.80	2	7,142	0.03%
2018/08/22	0	0.00	3	58.17	57.80	-3	7,151	-0.04%
2018/08/20	3	56.10	3	55.60	55.60	0	7,213	0.00%
2018/08/17	2	56.60	4	57.30	55.90	-2	7,281	-0.03%
2018/08/16	3	55.80	0	0.00	56.80	3	7,284	0.04%
2018/08/15	7	57.23	1	57.30	57.40	6	7,251	0.08%
2018/08/14	0	0.00	1	58.60	59.00	-1	7,260	-0.01%
2018/08/13	2	55.60	0	0.00	55.10	2	7,271	0.03%
2018/08/10	2	58.85	1	58.90	58.70	1	7,230	0.01%
2018/08/08	1	60.70	0	0.00	60.40	1	7,342	0.01%
2018/08/07	1	61.30	5	61.00	61.00	-4	7,403	-0.05%
2018/08/06	3	60.50	1	60.00	60.60	2	7,457	0.03%
2018/08/03	0	0.00	18	60.49	60.30	-18	7,509	-0.24%
2018/08/02	2	59.50	0	0.00	60.20	2	7,587	0.03%
2018/08/01	2	60.25	1	60.60	60.60	1	7,627	0.01%
2018/07/31	7	58.74	6	58.55	58.50	1	7,749	0.01%
2018/07/30	8.1	58.51	5	57.66	57.10	3.1	7,696	0.04%
2018/07/27	4	61.95	6	62.10	62.20	-2	7,659	-0.03%
2018/07/26	5	62.34	1	62.20	62.00	4	7,659	0.05%
2018/07/25	9	61.77	7	61.29	61.40	2	7,631	0.03%
2018/07/24	16	60.94	15	60.27	61.60	1	7,564	0.01%
2018/07/23	9	61.00	0	0.00	61.00	9	7,538	0.12%
2018/07/20	6	68.20	0	0.00	67.70	6	7,467	0.08%
2018/07/19	0	0.00	4	69.75	68.50	-4	7,479	-0.05%
2018/07/18	10	70.14	11	69.83	69.20	-1	7,561	-0.01%
2018/07/17	1	72.60	6	72.00	71.10	-5	7,634	-0.07%
2018/07/16	6	73.70	6	74.70	73.00	0	7,668	0.00%
2018/07/13	8	74.81	13	74.42	74.10	-5	7,717	-0.06%
2018/07/12	0.2	74.30	0	0.00	74.30	0.2	7,777	0.00%
2018/07/11	2	71.55	1	71.70	71.50	1	7,951	0.01%
2018/07/10	8	70.96	2	70.35	71.20	6	8,152	0.07%
2018/07/09	7	69.66	17	69.57	68.80	-10	8,229	-0.12%
2018/07/06	7	68.66	7	68.79	70.00	0	8,437	0.00%
2018/07/04	2	70.40	0	0.00	69.50	2	8,517	0.02%
2018/07/03	6	71.90	4	72.95	69.30	2	8,542	0.02%
2018/07/02	4	76.28	1	76.90	74.00	3	8,382	0.04%
2018/06/29	20	76.31	14	76.97	76.80	6	8,241	0.07%
2018/06/28	8	76.96	7	75.43	75.00	1	8,087	0.01%
2018/06/27	16	76.36	41.6	76.98	75.20	-25.6	7,997	-0.32%
2018/06/26	14	73.28	10	73.57	73.30	4	7,753	0.05%
2018/06/25	24	76.09	14	75.68	74.00	10	7,689	0.13%
2018/06/22	42	76.67	40	75.70	74.60	2	7,564	0.03%
2018/06/21	8	74.04	6	74.75	74.50	2	7,364	0.03%
2018/06/20	17	74.74	24	73.32	70.10	-7	7,220	-0.10%
2018/06/19	47	79.40	50	79.08	75.80	-3	6,988	-0.04%
2018/06/15	60	77.07	47.3	77.26	78.70	12.7	6,386	0.20%
2018/06/14	13	72.75	15	72.15	71.60	-2	5,697	-0.04%
2018/06/13	9	72.14	4	71.90	72.80	5	5,649	0.09%
2018/06/12	0	0.00	12	69.03	68.80	-12	5,449	-0.22%
2018/06/11	0	0.00	4	68.68	67.80	-4	5,399	-0.07%
2018/06/08	0	0.00	4	69.48	69.10	-4	5,381	-0.07%
2018/06/07	33	71.87	20	71.31	70.40	13	5,354	0.24%
2018/06/06	2	68.70	5	68.94	68.80	-3	5,211	-0.06%
2018/06/05	0	0.00	1	67.60	66.70	-1	5,110	-0.02%
2018/06/04	0	0.00	1	68.20	67.40	-1	5,120	-0.02%
2018/06/01	2	67.25	0	0.00	67.30	2	5,098	0.04%
2018/05/31	1	66.00	0	0.00	66.00	1	5,079	0.02%
2018/05/30	2	65.00	1	64.52	65.50	1	5,094	0.02%
2018/05/29	0	0.00	3	66.30	66.30	-3	5,095	-0.06%
2018/05/28	0	67.60	0	0.00	67.70	0	5,067	0.00%
2018/05/25	2	65.85	2	65.75	66.30	0	5,030	0.00%
2018/05/24	0	0.00	12	64.42	64.40	-12	4,960	-0.24%
2018/05/22	6	64.67	4	64.40	64.20	2	5,011	0.04%
2018/05/21	8	64.56	2	64.75	64.80	6	5,012	0.12%
2018/05/18	1	63.80	0	0.00	63.30	1	4,974	0.02%
2018/05/17	2	63.85	1	64.60	63.60	1	5,028	0.02%
2018/05/16	2	64.95	3	64.13	63.40	-1	5,027	-0.02%
2018/05/15	4	66.95	3	67.83	65.70	1	5,024	0.02%
2018/05/14	2	67.70	3	68.50	68.00	-1	5,097	-0.02%
2018/05/11	1	69.90	2	68.25	67.50	-1	5,060	-0.02%
2018/05/10	0	0.00	1	68.60	68.60	-1	5,084	-0.02%
2018/05/09	5	68.12	2	68.80	67.20	3	5,131	0.06%
2018/05/08	1	67.80	6	67.22	67.10	-5	5,160	-0.10%
2018/05/07	3	64.87	5	64.58	64.60	-2	5,373	-0.04%
2018/05/04	1	65.00	7	64.34	64.00	-6	5,382	-0.11%
2018/05/03	0	0.00	1	64.00	62.50	-1	5,331	-0.02%
2018/05/02	3	62.83	1	63.30	63.30	2	5,381	0.04%
2018/04/27	11	62.34	7	62.03	61.00	4	5,518	0.07%
2018/04/26	2	62.46	1	62.20	59.70	1	5,516	0.02%
2018/04/24	9.1	60.75	17	61.36	61.90	-7.9	5,534	-0.14%
2018/04/23	9.1	65.62	7	66.00	65.10	2.1	5,446	0.04%
2018/04/20	13	69.88	4	69.13	68.80	9	5,457	0.16%
2018/04/19	4	72.75	1	72.10	72.00	3	5,521	0.05%
2018/04/18	20.1	71.20	25	71.72	72.60	-4.9	5,457	-0.09%
2018/04/17	35	73.85	53	73.57	71.00	-18	5,323	-0.34%
2018/04/16	22	71.83	27	72.03	73.90	-5	5,120	-0.10%
2018/04/13	6	69.62	18	69.69	69.50	-12	5,003	-0.24%
2018/04/12	11	68.69	20	68.86	68.10	-9	4,916	-0.18%
2018/04/11	12	65.11	4	65.83	65.60	8	4,770	0.17%
2018/04/10	10	66.68	4	68.03	65.20	6	4,870	0.12%
2018/04/09	8	64.25	24	65.26	65.60	-16	4,948	-0.32%
2018/04/03	3	59.13	1	59.00	59.70	2	4,918	0.04%
2018/04/02	1	61.10	0	0.00	60.70	1	4,969	0.02%
2018/03/30	2.2	62.28	0	0.00	61.00	2.2	5,215	0.04%
2018/03/29	3	62.20	0	0.00	61.90	3	5,457	0.05%
2018/03/28	13	61.85	3	62.00	62.80	10	5,551	0.18%
2018/03/27	8	63.10	9	62.89	62.40	-1	5,731	-0.02%
2018/03/26	2	63.00	2	63.00	62.60	0	5,896	0.00%
2018/03/23	2	62.50	1	62.20	63.20	1	6,013	0.02%
2018/03/21	0	0.00	7	65.37	65.80	-7	6,585	-0.11%
2018/03/20	3	64.00	2	64.25	64.90	1	6,685	0.01%
2018/03/19	30	64.03	14	64.27	63.60	16	6,963	0.23%
2018/03/16	6	66.48	12	66.83	65.60	-6	7,111	-0.08%
2018/03/15	16	67.77	4	67.40	67.30	12	7,364	0.16%
2018/03/14	4	67.35	22	68.05	67.30	-18	7,818	-0.23%
2018/03/13	28	67.61	20	67.95	67.60	8	8,097	0.10%
2018/03/12	13	66.98	10	67.31	66.80	3	8,360	0.04%
2018/03/09	10	64.10	5	65.00	64.50	5	8,627	0.06%
2018/03/08	13	63.80	8	63.64	64.20	5	9,055	0.06%
2018/03/07	2	62.65	0	0.00	62.00	2	9,434	0.02%
2018/03/06	3	63.63	1	63.00	63.00	2	9,910	0.02%
2018/03/05	6	63.72	0	0.00	63.50	6	10,312	0.06%
2018/02/27	0	0.00	1	68.40	67.90	-1	11,471	-0.01%
2018/02/23	6	68.58	6	68.27	68.20	0	12,693	0.00%
2018/02/22	25	68.85	25	68.70	68.00	0	12,907	0.00%
2018/02/21	15	66.51	28	66.69	67.80	-13	12,973	-0.10%
2018/02/12	12	63.57	0	0.00	63.20	12	13,107	0.09%
2018/02/09	5	62.60	6	63.20	63.10	-1	13,187	-0.01%
2018/02/08	18	64.00	1	63.80	64.00	17	13,132	0.13%
2018/02/07	4	67.85	6	68.17	66.70	-2	13,079	-0.02%
2018/02/06	42	65.40	7	66.03	65.30	35	13,028	0.27%
2018/02/05	1	69.80	1	71.02	72.50	0	12,926	0.00%
2018/02/02	7	73.99	7	74.13	73.10	0	12,932	0.00%
2018/02/01	12	73.66	17	74.21	73.90	-5	12,910	-0.04%
2018/01/31	13.2	72.67	20	72.68	72.50	-6.8	12,812	-0.05%
2018/01/30	42	73.84	75	73.86	71.60	-33	12,766	-0.26%
2018/01/29	20	69.92	0	0.00	69.80	20	12,415	0.16%
2018/01/26	2	70.10	4	69.83	69.60	-2	12,561	-0.02%
2018/01/25	3	68.97	0	0.00	69.70	3	12,866	0.02%
2018/01/24	19	68.80	4	69.20	68.70	15	12,819	0.12%
2018/01/23	6	70.92	1	71.90	70.20	5	12,762	0.04%
2018/01/22	5	71.58	1	70.80	71.50	4	12,869	0.03%
2018/01/19	11	70.48	12	70.74	70.80	-1	12,893	-0.01%
2018/01/18	17	71.15	4	72.68	70.10	13	13,001	0.10%
2018/01/17	5	71.90	12	72.08	72.30	-7	13,148	-0.05%
2018/01/16	13	73.05	17	73.66	71.30	-4	13,100	-0.03%
2018/01/15	12	71.19	13	71.55	71.70	-1	12,963	-0.01%
2018/01/12	3	68.50	4	68.20	68.50	-1	12,811	-0.01%
2018/01/11	2	68.15	1	68.40	67.90	1	12,812	0.01%
2018/01/10	9	67.96	9	67.83	67.40	0	12,790	0.00%
2018/01/09	5	68.50	1	68.30	68.80	4	12,750	0.03%
2018/01/08	12	72.14	0	0.00	71.90	12	12,615	0.10%
2018/01/05	10	74.58	11	74.75	73.60	-1	12,565	-0.01%
2018/01/04	6	73.30	5	73.54	73.20	1	12,503	0.01%
2018/01/03	6	74.48	14	75.81	74.50	-8	12,357	-0.06%
2018/01/02	1	68.30	5	66.40	69.10	-4	12,118	-0.03%