宏捷科 (8086)-富邦-羅東券商分點個股進出

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
141.5
漲跌
▲1.0
漲幅
+0.71%
成交量
4,738張
產業
上櫃半導體類股▼1.01%
1344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－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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
2024/06/21	3	142.83	2	140.75	141.50	1	3,052	0.03%
2024/06/20	0	0.00	7.1	139.72	140.50	-7.1	3,067	-0.23%
2024/06/19	5.1	139.35	1	141.00	136.00	4.1	3,070	0.13%
2024/06/18	4	138.13	1.2	138.50	138.00	2.8	3,049	0.09%
2024/06/17	3	137.84	32.5	137.48	137.50	-29.5	3,107	-0.95%
2024/06/14	3	130.67	2	131.00	130.00	1	3,174	0.03%
2024/06/13	18	130.14	25	129.86	131.00	-7	3,199	-0.22%
2024/06/12	10	123.50	10	122.50	122.50	0	3,122	0.00%
2024/06/11	2.1	123.24	0	0.00	123.00	2.1	3,175	0.07%
2024/06/07	29	121.64	23.2	121.59	122.50	5.8	3,252	0.18%
2024/06/06	11	124.59	10	126.00	124.00	1	3,331	0.03%
2024/06/05	14	126.86	3.5	127.80	126.00	10.6	3,419	0.31%
2024/06/04	14	131.00	11	132.00	129.50	3	3,501	0.09%
2024/06/03	3	127.00	0	125.50	125.50	3	3,670	0.08%
2024/05/31	5.1	127.30	1	127.00	125.50	4.1	3,784	0.11%
2024/05/30	9	127.17	0	0.00	127.00	9	4,116	0.22%
2024/05/28	0	0.00	1	133.50	132.00	-1	4,395	-0.02%
2024/05/27	0	131.00	0	0.00	131.00	0	4,422	0.00%
2024/05/24	5	128.50	0	0.00	130.00	5	4,504	0.11%
2024/05/23	10	131.00	0	0.00	130.00	10	4,559	0.22%
2024/05/22	3	130.67	8	132.69	132.50	-5	4,640	-0.11%
2024/05/21	0	129.50	0	0.00	128.50	0	4,767	0.00%
2024/05/20	0	130.00	2	129.25	130.00	-2	5,075	-0.04%
2024/05/17	1	128.00	0	0.00	128.50	1	5,354	0.02%
2024/05/16	1	130.00	0	130.00	130.00	1	5,652	0.02%
2024/05/15	0.1	129.48	1	128.50	128.50	-0.9	5,715	-0.02%
2024/05/14	2	128.25	1	129.00	129.00	1	5,812	0.02%
2024/05/13	5	128.00	1	128.00	128.00	4	5,957	0.07%
2024/05/10	3.2	131.63	0	0.00	129.00	3.2	6,025	0.05%
2024/05/09	0	137.00	0	0.00	136.00	0	6,017	0.00%
2024/05/08	1.1	139.07	1	141.50	141.00	0.1	6,125	0.00%
2024/05/07	0	0.00	4	138.50	138.00	-4	6,160	-0.06%
2024/05/06	3	141.00	0	0.00	137.50	3	6,159	0.05%
2024/05/03	7.1	138.52	8	138.75	139.00	-0.9	6,128	-0.01%
2024/05/02	3	137.50	1	135.50	135.50	2	6,131	0.03%
2024/04/30	1	138.00	2	140.00	138.00	-1	6,128	-0.02%
2024/04/29	5	132.00	7.2	133.89	137.00	-2.2	6,095	-0.04%
2024/04/25	2.2	130.70	1	129.50	129.50	1.2	6,159	0.02%
2024/04/24	1	133.00	6.1	132.52	133.00	-5.1	6,199	-0.08%
2024/04/23	1	128.50	3	129.17	129.50	-2	6,231	-0.03%
2024/04/22	8	126.06	1	126.50	126.50	7	6,254	0.11%
2024/04/19	5.3	130.28	0	0.00	130.50	5.3	6,244	0.08%
2024/04/18	1	135.00	4	136.00	136.00	-3	6,235	-0.05%
2024/04/17	3.2	135.45	0	0.00	137.00	3.2	6,273	0.05%
2024/04/16	2.2	134.26	6	132.42	132.00	-3.8	6,267	-0.06%
2024/04/15	3	137.33	1	137.00	137.00	2	6,267	0.03%
2024/04/12	0	140.19	0	0.00	139.50	0	6,300	0.00%
2024/04/11	5.1	141.92	2	141.25	142.00	3.1	6,385	0.05%
2024/04/10	0	145.50	0	0.00	145.50	0	6,613	0.00%
2024/04/09	2	146.25	2	145.75	145.50	0	6,700	0.00%
2024/04/08	12.4	152.27	11.1	148.03	146.00	1.3	6,701	0.02%
2024/04/03	24.1	153.44	26	152.38	153.00	-1.9	6,653	-0.03%
2024/04/02	6	148.67	3	148.50	150.00	3	6,505	0.05%
2024/04/01	4	146.25	4	146.50	146.00	0	6,500	0.00%
2024/03/29	2	143.50	1	144.00	144.00	1	6,539	0.02%
2024/03/28	5	145.40	2	143.01	143.00	3	6,631	0.05%
2024/03/27	7	147.79	2.1	147.60	147.50	4.9	6,657	0.07%
2024/03/26	0	0.00	2	155.75	148.00	-2	6,672	-0.03%
2024/03/25	2	155.50	5	155.40	154.00	-3	6,721	-0.04%
2024/03/22	4	149.63	2	150.25	152.00	2	6,761	0.03%
2024/03/21	5	147.10	3	147.50	146.50	2	6,791	0.03%
2024/03/20	2.1	154.48	3	150.33	148.00	-0.9	6,725	-0.01%
2024/03/19	7	160.64	6	156.83	158.00	1	6,646	0.02%
2024/03/18	1	154.00	8	157.94	158.00	-7	6,507	-0.11%
2024/03/15	0	151.83	2.1	151.71	153.50	-2	6,533	-0.03%
2024/03/14	3.1	148.19	0	0.00	148.00	3.1	6,492	0.05%
2024/03/13	1	159.50	1.1	151.59	153.50	-0.1	6,499	0.00%
2024/03/12	1	158.00	2.2	159.27	157.50	-1.2	6,554	-0.02%
2024/03/11	1	150.00	1	156.50	154.50	0	6,616	0.00%
2024/03/08	30	150.33	31	147.06	148.00	-1	6,843	-0.01%
2024/03/07	5	157.60	3	157.67	155.50	2	6,863	0.03%
2024/03/06	6	153.42	1.1	154.64	156.50	4.9	6,810	0.07%
2024/03/05	7	155.80	22	158.07	153.00	-15	7,132	-0.21%
2024/03/04	0.2	150.25	2	151.75	149.50	-1.8	6,935	-0.03%
2024/03/01	17.6	148.33	9	148.61	149.00	8.6	7,028	0.12%
2024/02/29	1	138.00	4	141.38	141.50	-3	7,376	-0.04%
2024/02/27	0	0.00	1	136.50	137.50	-1	7,583	-0.01%
2024/02/26	1	140.00	2	140.25	141.50	-1	7,726	-0.01%
2024/02/23	3.1	142.70	13.2	143.51	142.00	-10	7,717	-0.13%
2024/02/22	2	147.50	6	146.25	145.50	-4	7,700	-0.05%
2024/02/21	13	151.00	23	150.32	147.50	-10	7,663	-0.13%
2024/02/20	7	145.29	3	145.17	143.50	4	7,390	0.05%
2024/02/19	3	143.33	14	145.78	146.00	-11	7,152	-0.15%
2024/02/16	2	131.50	1	132.50	133.00	1	6,911	0.01%
2024/02/15	7	129.57	6.2	130.89	131.00	0.8	6,907	0.01%
2024/02/05	23.2	129.60	27	128.09	127.50	-3.8	6,912	-0.06%
2024/02/02	6	124.92	8	126.88	123.00	-2	7,017	-0.03%
2024/02/01	1	122.50	1	124.00	124.50	0	7,181	0.00%
2024/01/31	2.2	124.45	16	124.34	124.00	-13.8	7,284	-0.19%
2024/01/30	2	119.25	8	119.75	121.00	-6	7,457	-0.08%
2024/01/29	0	0.00	1	119.00	117.00	-1	7,574	-0.01%
2024/01/26	1	116.00	7	116.07	117.00	-6	7,741	-0.08%
2024/01/25	6	116.50	1	115.50	115.50	5	7,829	0.06%
2024/01/22	3	117.50	16	116.81	118.50	-13	8,375	-0.16%
2024/01/18	1	112.50	1	113.50	113.00	0	8,290	0.00%
2024/01/17	2	116.75	4	118.38	116.50	-2	8,260	-0.02%
2024/01/15	5	115.60	1	115.50	116.50	4	8,198	0.05%
2024/01/12	1	114.00	2	113.75	113.50	-1	8,208	-0.01%
2024/01/11	16	115.00	2.5	114.90	114.50	13.5	8,179	0.17%
2024/01/10	4	115.63	3	115.83	115.50	1	8,148	0.01%
2024/01/09	0	0.00	1.5	117.33	117.00	-1.5	8,130	-0.02%
2024/01/08	4	118.75	2	119.50	117.00	2	8,104	0.02%
2024/01/05	12.1	117.99	1	117.00	117.00	11.1	8,054	0.14%
2024/01/04	27	120.13	19	120.94	118.50	8	7,944	0.10%
2024/01/03	17.2	120.62	1	120.02	120.00	16.2	7,701	0.21%
2024/01/02	5	129.00	1	130.00	129.00	4	7,612	0.05%
2023/12/29	1	131.50	7	131.00	131.00	-6	7,661	-0.08%
2023/12/28	1	128.00	2	128.75	128.00	-1	7,880	-0.01%
2023/12/27	2	132.00	2	132.00	132.00	0	7,841	0.00%
2023/12/26	5	129.50	6	129.58	130.00	-1	7,810	-0.01%
2023/12/25	13	129.38	12	128.79	129.50	1	7,736	0.01%
2023/12/22	2	121.50	4	124.00	123.50	-2	7,629	-0.03%
2023/12/21	4	119.50	0	0.00	119.00	4	7,557	0.05%
2023/12/20	13	121.42	7	121.29	122.00	6	7,532	0.08%
2023/12/19	10.2	123.47	0	125.50	122.50	10.2	7,433	0.14%
2023/12/18	1.1	128.55	4	129.88	129.50	-2.9	7,350	-0.04%
2023/12/15	2	134.50	2	135.50	134.50	0	7,320	0.00%
2023/12/14	0	0.00	0	135.00	134.00	0	7,408	0.00%
2023/12/13	1	138.00	0	0.00	136.00	1	7,405	0.01%
2023/12/12	0	139.00	5.2	137.60	138.00	-5.2	7,399	-0.07%
2023/12/11	2.1	141.49	1	141.49	140.50	1.1	7,360	0.01%
2023/12/08	0	141.00	0	140.88	139.00	0	7,394	0.00%
2023/12/07	2	142.00	0	142.03	137.50	2	7,512	0.03%
2023/12/06	2.1	139.81	5.1	141.11	142.00	-3	7,637	-0.04%
2023/12/05	9	136.33	9	138.73	139.00	0	7,538	0.00%
2023/12/04	4	138.51	2	139.75	139.50	2	7,401	0.03%
2023/12/01	27	137.20	26	138.85	137.50	1	7,428	0.01%
2023/11/30	20	136.98	42.8	136.93	139.00	-22.7	7,508	-0.30%
2023/11/29	19.5	127.68	11	130.36	130.50	8.5	7,336	0.12%
2023/11/28	11	125.50	10	126.30	127.50	1	7,309	0.01%
2023/11/27	30	138.65	18.1	137.92	125.50	12	7,161	0.17%
2023/11/24	7	131.28	11.2	136.40	139.00	-4.2	6,737	-0.06%
2023/11/22	5	121.90	3	122.17	122.50	2	6,286	0.03%
2023/11/21	0	122.50	0	0.00	124.00	0	6,247	0.00%
2023/11/20	2.2	123.94	2	123.25	123.00	0.2	6,208	0.00%
2023/11/17	6.1	128.16	2	127.00	127.00	4.1	6,142	0.07%
2023/11/16	1	130.00	12	129.04	129.50	-11	6,124	-0.18%
2023/11/14	8	131.13	6.2	130.85	131.00	1.8	6,020	0.03%
2023/11/13	1	134.00	1.1	130.95	131.00	-0.1	5,958	0.00%
2023/11/10	4	129.63	4	131.99	132.00	0	5,855	0.00%
2023/11/09	3	125.33	14.5	128.41	129.50	-11.5	5,621	-0.20%
2023/11/08	2	121.50	5	122.30	123.00	-3	5,388	-0.06%
2023/11/07	8.2	118.31	10	120.35	120.00	-1.8	5,235	-0.03%
2023/11/06	6	117.50	9	117.89	116.50	-3	4,945	-0.06%
2023/11/03	23	114.54	22	115.18	112.00	1	4,829	0.02%
2023/11/02	4	113.63	4.5	113.00	112.00	-0.5	4,675	-0.01%
2023/11/01	3	112.67	6	112.50	112.50	-3	4,719	-0.06%
2023/10/31	3	107.33	6	111.75	112.50	-3	4,614	-0.07%
2023/10/30	15	102.47	16	103.28	102.50	-1	4,409	-0.02%
2023/10/27	1	96.00	1	96.20	95.80	0	4,291	0.00%
2023/10/26	5	96.60	3	96.73	96.00	2	4,311	0.05%
2023/10/25	4	99.35	3	100.50	99.80	1	4,325	0.02%
2023/10/24	2	98.20	2	97.15	97.50	0	4,317	0.00%
2023/10/23	1	99.50	1	98.80	98.80	0	4,354	0.00%
2023/10/20	1	98.80	1	98.00	99.00	0	4,363	0.00%
2023/10/19	1	103.50	2	102.25	101.50	-1	4,417	-0.02%
2023/10/18	1	105.00	1	104.50	104.50	0	4,446	0.00%
2023/10/17	2	107.00	8	105.00	104.50	-6	4,526	-0.13%
2023/10/13	1	106.50	1	106.50	106.50	0	4,614	0.00%
2023/10/12	0.1	106.00	3.1	106.37	107.50	-3	4,638	-0.06%
2023/10/11	1	108.00	1	105.00	104.50	0	4,650	0.00%
2023/10/06	0	0.00	1	107.03	107.50	-1	4,674	-0.02%
2023/10/05	3.5	108.01	4	107.50	107.50	-0.5	4,711	-0.01%
2023/10/04	48	111.44	31	109.61	109.00	17	4,741	0.36%
2023/10/02	4	109.63	0	108.50	109.50	4	4,710	0.08%
2023/09/28	1	109.00	1	107.50	107.50	0	4,924	0.00%
2023/09/27	1	107.50	3	108.50	108.00	-2	5,086	-0.04%
2023/09/26	2	110.25	1	108.50	108.50	1	5,103	0.02%
2023/09/25	1	112.00	2	111.25	111.00	-1	5,119	-0.02%
2023/09/21	6	110.92	1	111.50	110.50	5	5,139	0.10%
2023/09/20	1	112.00	1	112.50	112.50	0	5,107	0.00%
2023/09/19	10	116.10	1	115.00	113.50	9	5,073	0.18%
2023/09/18	1	118.00	1	119.50	119.00	0	4,963	0.00%
2023/09/15	0	0.00	2	117.50	117.00	-2	4,928	-0.04%
2023/09/14	2	119.75	2	118.25	118.00	0	4,887	0.00%
2023/09/13	1	117.00	2	117.75	118.00	-1	4,824	-0.02%
2023/09/12	2	121.25	5.5	121.41	120.50	-3.5	4,754	-0.07%
2023/09/11	15.2	120.20	16	119.94	117.50	-0.8	4,616	-0.02%
2023/09/08	2.1	114.29	7	115.43	116.50	-4.9	4,370	-0.11%
2023/09/07	29	116.05	31	115.47	115.00	-2	4,311	-0.05%
2023/09/06	14	114.04	7	114.14	114.00	7	4,118	0.17%
2023/09/05	14	112.00	11.1	111.63	112.00	2.9	3,955	0.07%
2023/09/04	7	105.24	21.1	108.59	110.00	-14.1	3,740	-0.38%
2023/09/01	8	99.94	5	99.78	100.00	3	3,578	0.08%
2023/08/31	5	97.10	4	96.73	97.00	1	3,519	0.03%
2023/08/30	5	96.80	6.2	96.89	97.70	-1.2	3,555	-0.03%
2023/08/29	4	91.58	6	91.17	91.70	-2	3,535	-0.06%
2023/08/28	6	93.30	6	91.40	90.60	0	3,558	0.00%
2023/08/25	5	94.02	3	93.73	93.20	2	3,585	0.06%
2023/08/24	0.1	94.50	1	94.80	94.40	-0.9	3,576	-0.02%
2023/08/23	0	0.00	1	93.40	94.60	-1	3,561	-0.03%
2023/08/22	1	90.30	2	90.10	90.40	-1	3,524	-0.03%
2023/08/21	2	87.50	1	87.50	87.50	1	3,506	0.03%
2023/08/16	0	0.00	2	88.20	88.90	-2	3,512	-0.06%
2023/08/15	2	88.40	0	0.00	88.00	2	3,502	0.06%
2023/08/11	1	92.80	0	0.00	91.80	1	3,487	0.03%
2023/08/10	2	94.35	2	93.65	93.60	0	3,487	0.00%
2023/08/09	1	97.10	1	96.40	94.90	0	3,499	0.00%
2023/08/07	3	100.50	13	98.69	100.00	-10	3,397	-0.29%
2023/08/04	4	96.71	7	98.46	99.50	-3	3,254	-0.09%
2023/08/02	1	92.70	2	91.95	90.50	-1	3,095	-0.03%
2023/07/31	2	92.30	5	93.64	92.30	-3	3,097	-0.10%
2023/07/28	4	92.70	2	92.70	91.60	2	3,081	0.06%
2023/07/26	4	92.23	1	93.00	90.00	3	3,101	0.10%
2023/07/25	0	0.00	1	96.40	95.50	-1	3,086	-0.03%
2023/07/24	5	99.16	7	99.20	95.90	-2	3,095	-0.06%
2023/07/21	3	97.90	1	97.60	97.50	2	3,030	0.07%
2023/07/20	2	99.20	7	100.03	100.00	-5	3,024	-0.17%
2023/07/19	7	97.43	7	97.09	96.20	0	2,932	0.00%
2023/07/18	1	95.20	1	95.50	96.50	0	2,905	0.00%
2023/07/17	3	96.47	2	96.60	96.60	1	2,913	0.03%
2023/07/14	0	0.00	1	97.70	97.60	-1	2,935	-0.03%
2023/07/13	5	99.54	2	100.50	97.60	3	2,963	0.10%
2023/07/12	0.3	101.00	0	0.00	99.20	0.3	2,963	0.01%
2023/07/11	20	102.43	15	102.30	103.00	5	2,923	0.17%
2023/07/10	1	97.40	3	99.73	99.90	-2	2,853	-0.07%
2023/07/07	12.1	97.69	6	96.77	96.40	6.1	2,797	0.22%
2023/07/06	10	98.06	14	99.72	101.00	-4	2,753	-0.15%
2023/07/05	11	96.81	5	95.86	93.90	6	2,569	0.23%
2023/07/04	0	0.00	0.5	92.02	92.20	-0.5	2,486	-0.02%
2023/07/03	0	0.00	1.1	89.20	91.30	-1.1	2,511	-0.04%
2023/06/30	1	91.20	1.1	90.96	90.30	-0.1	2,543	0.00%
2023/06/28	0	0.00	0.1	87.90	88.00	-0.1	2,944	0.00%
2023/06/27	0	0.00	0.1	87.50	86.00	-0.1	3,058	0.00%
2023/06/26	0.1	86.40	0	0.00	86.30	0.1	3,127	0.00%
2023/06/20	1	88.50	1	89.20	88.50	0	3,180	0.00%
2023/06/16	0	0.00	1	90.40	90.50	-1	3,177	-0.03%
2023/06/15	0	0.00	2	92.10	92.00	-2	3,176	-0.06%
2023/06/14	0	0.00	5	89.00	88.60	-5	3,176	-0.16%
2023/06/13	0	0.00	1	90.80	90.70	-1	3,171	-0.03%
2023/06/12	0	0.00	4	90.33	89.80	-4	3,162	-0.13%
2023/06/09	3	90.30	0	0.00	90.30	3	3,153	0.10%
2023/06/08	0	0.00	1	90.10	90.10	-1	3,136	-0.03%
2023/06/07	1	93.20	1.2	94.53	93.20	-0.2	3,092	-0.01%
2023/06/06	0.1	89.80	3	87.60	89.60	-2.9	2,970	-0.10%
2023/06/05	14	90.05	0	0.00	90.00	14	2,919	0.48%
2023/06/02	1	87.20	3	88.16	88.10	-2	2,829	-0.07%
2023/06/01	0	0.00	1	84.51	84.10	-1	2,751	-0.04%
2023/05/31	1	83.69	0	83.20	82.90	1	2,754	0.04%
2023/05/30	0	81.00	0	0.00	81.00	0	2,709	0.00%
2023/05/29	0.1	82.50	5	83.50	81.70	-5	2,708	-0.18%
2023/05/26	2	81.59	2	81.50	81.30	0	2,705	0.00%
2023/05/25	5	80.00	0	0.00	80.00	5	2,704	0.19%
2023/05/23	0.1	82.10	0	0.00	81.00	0.1	2,793	0.00%
2023/05/22	1	79.20	1	79.40	80.20	0	2,834	0.00%
2023/05/18	2.1	77.71	1	77.80	78.00	1.1	2,834	0.04%
2023/05/17	1	77.10	1	77.30	77.40	0	2,828	0.00%
2023/05/16	1	77.40	0	0.00	77.20	1	2,814	0.04%
2023/05/15	0.1	76.40	1	76.10	76.80	-1	2,805	-0.03%
2023/05/10	1	80.30	0	0.00	80.40	1	2,821	0.04%
2023/05/09	0	0.00	1	79.00	78.80	-1	2,816	-0.04%
2023/05/05	1	80.60	3	81.40	80.10	-2	2,834	-0.07%
2023/05/03	5	82.00	0	0.00	82.10	5	2,846	0.18%
2023/05/02	2	84.20	1	85.00	84.30	1	2,862	0.03%
2023/04/28	1	82.50	0	0.00	82.80	1	2,943	0.03%
2023/04/27	4	80.75	0	80.98	79.60	4	2,979	0.13%
2023/04/26	1.1	83.04	0	0.00	82.00	1.1	2,971	0.04%
2023/04/25	1.1	86.49	3	86.93	83.00	-2	2,969	-0.07%
2023/04/24	1	89.10	0	0.00	88.30	1	2,943	0.03%
2023/04/21	6	91.52	4	89.00	89.00	2	2,953	0.07%
2023/04/19	1	94.80	2	95.00	94.10	-1	3,037	-0.03%
2023/04/18	1	94.20	1	93.70	93.00	0	3,004	0.00%
2023/04/17	1	92.30	4	93.10	93.90	-3	3,010	-0.10%
2023/04/14	2.1	91.74	5	91.70	90.40	-2.9	2,968	-0.10%
2023/04/13	2	91.50	5	90.30	90.40	-3	2,945	-0.10%
2023/04/12	4	92.68	2	93.00	93.40	2	2,911	0.07%
2023/04/10	5	91.40	1	90.20	91.00	4	2,772	0.14%
2023/04/07	3	89.50	2	89.50	90.60	1	2,734	0.04%
2023/03/31	1	86.20	1	86.00	87.20	0	2,585	0.00%
2023/03/30	9	86.47	5.1	87.12	87.80	3.9	2,526	0.15%
2023/03/29	9.3	87.76	19	88.01	85.10	-9.7	2,387	-0.41%
2023/03/28	0	0.00	2	82.10	82.30	-2	2,095	-0.10%
2023/03/27	7	81.83	3	81.17	82.80	4	1,974	0.20%
2023/03/24	3	81.03	3	80.53	80.90	0	1,894	0.00%
2023/03/23	1	78.00	1	78.30	78.10	0	1,841	0.00%
2023/03/22	0	78.00	1	77.40	78.10	-1	1,842	-0.05%
2023/03/21	0	77.50	0	0.00	78.00	0	1,844	0.00%
2023/03/17	0	76.85	7	76.40	77.00	-7	1,844	-0.38%
2023/03/16	3	72.83	0	0.00	72.10	3	1,803	0.17%
2023/03/13	2.1	74.16	8	73.89	75.50	-5.9	1,855	-0.32%
2023/03/10	2	75.55	0	0.00	75.30	2	1,871	0.11%
2023/03/09	1	78.10	0	0.00	77.80	1	1,897	0.05%
2023/03/08	1	78.40	0	0.00	78.90	1	1,918	0.05%
2023/03/07	0	78.60	0	0.00	78.50	0	1,953	0.00%
2023/03/06	0	0.00	1	79.10	79.30	-1	1,982	-0.05%
2023/03/03	8	75.29	4	76.45	77.50	4	2,067	0.19%
2023/03/02	4	76.70	0	0.00	76.60	4	2,322	0.17%
2023/03/01	0	0.00	1	76.90	77.10	-1	2,428	-0.04%
2023/02/24	1	77.00	0	0.00	76.70	1	2,435	0.04%
2023/02/23	1	78.00	1	77.90	78.00	0	2,420	0.00%
2023/02/22	0	0.00	1	78.00	77.50	-1	2,422	-0.04%
2023/02/21	3	81.33	5	80.06	79.20	-2	2,423	-0.08%
2023/02/20	1	80.00	3	78.87	81.00	-2	2,353	-0.08%
2023/02/16	3	76.60	4	77.15	77.10	-1	2,312	-0.04%
2023/02/15	2	76.40	2	77.20	76.10	0	2,374	0.00%
2023/02/14	1	77.10	1	76.90	76.20	0	2,405	0.00%
2023/02/13	0	0.00	1	76.40	76.30	-1	2,419	-0.04%
2023/02/10	2	75.40	4	76.93	76.30	-2	2,431	-0.08%
2023/02/09	2	77.20	1	77.20	77.30	1	2,420	0.04%
2023/02/08	1	78.70	7	78.77	78.80	-6	2,417	-0.25%
2023/02/07	1	77.00	0	0.00	77.30	1	2,404	0.04%
2023/02/06	1	75.40	2	76.40	76.70	-1	2,413	-0.04%
2023/02/03	7	76.53	0	0.00	75.60	7	2,440	0.29%
2023/02/02	2	77.75	1	78.60	78.40	1	2,458	0.04%
2023/02/01	1	78.20	1	78.00	77.90	0	2,486	0.00%
2023/01/31	1	79.40	1	79.20	79.50	0	2,460	0.00%
2023/01/30	1	79.90	6	79.25	79.90	-5	2,435	-0.21%
2023/01/17	0.1	73.80	13	72.88	74.20	-13	2,326	-0.56%
2023/01/16	6	70.17	8	71.00	69.90	-2	2,254	-0.09%
2023/01/13	8	70.96	6	70.82	70.50	2	2,238	0.09%
2023/01/12	2	73.40	0	0.00	72.50	2	2,229	0.09%
2023/01/09	4	75.65	9	75.74	75.20	-5	2,193	-0.23%
2023/01/05	7	73.04	8	73.58	71.90	-1	2,069	-0.05%
2023/01/04	0	0.00	4	70.70	70.80	-4	2,021	-0.20%
2023/01/03	0	0.00	4	69.10	69.10	-4	2,013	-0.20%
2022/12/30	5	68.20	0	0.00	68.10	5	2,013	0.25%
2022/12/29	3	65.93	3	66.87	69.10	0	2,026	0.00%
2022/12/28	0.1	67.80	0	0.00	66.90	0.1	2,073	0.00%
2022/12/27	1	68.10	3	68.37	68.20	-2	2,079	-0.10%
2022/12/23	1	67.90	16	67.22	67.70	-15	2,102	-0.71%
2022/12/22	5	67.16	4	68.00	67.00	1	2,115	0.05%
2022/12/21	7	67.30	1	67.30	66.60	6	2,129	0.28%
2022/12/20	13	69.99	1	70.50	67.10	12	2,140	0.56%
2022/12/19	4	70.20	8	71.80	71.20	-4	2,137	-0.19%
2022/12/16	3	70.40	2	71.00	71.40	1	2,139	0.05%
2022/12/15	6	72.03	1	71.90	71.90	5	2,144	0.23%
2022/12/14	1	72.10	11	72.38	73.50	-10	2,131	-0.47%
2022/12/13	5	71.32	12	71.43	71.10	-7	2,120	-0.33%
2022/12/12	3	69.33	7	70.83	70.90	-4	2,117	-0.19%
2022/12/09	0	0.00	3	71.60	69.80	-3	2,110	-0.14%
2022/12/08	4	70.78	0	0.00	70.60	4	2,100	0.19%
2022/12/07	7	72.03	3	73.00	71.50	4	2,092	0.19%
2022/12/06	11	73.60	1	75.20	73.20	10	2,080	0.48%
2022/12/05	10	75.05	4	75.70	74.50	6	2,069	0.29%
2022/12/02	4	75.88	3.1	76.20	76.10	1	2,032	0.05%
2022/12/01	11	76.39	9.1	76.39	75.40	1.9	2,018	0.09%
2022/11/30	2	75.80	2	76.80	75.40	0	1,996	0.00%
2022/11/29	23	76.39	2	76.00	76.40	21	1,991	1.05%
2022/11/28	5	78.44	3	78.67	78.80	2	1,970	0.10%
2022/11/25	1	79.30	2	79.45	79.30	-1	1,999	-0.05%
2022/11/24	4.1	79.53	5	79.22	81.50	-1	2,007	-0.05%
2022/11/23	5	71.70	30	74.47	75.50	-25	1,717	-1.46%
2022/11/22	0	0.00	1	67.60	68.70	-1	1,617	-0.06%
2022/11/21	1	67.60	0	0.00	67.60	1	1,615	0.06%
2022/11/18	0	0.00	1	70.60	68.80	-1	1,630	-0.06%
2022/11/17	0	0.00	1	68.90	70.50	-1	1,689	-0.06%
2022/11/16	1	67.40	0	0.00	68.60	1	1,764	0.06%
2022/11/15	0	0.00	4	67.23	68.50	-4	1,755	-0.23%
2022/11/14	1	66.00	3	66.60	67.20	-2	1,735	-0.12%
2022/11/11	4	67.82	2	66.50	65.80	2	1,720	0.12%
2022/11/10	1	66.50	1	67.20	66.90	0	1,656	0.00%
2022/11/09	3	64.50	0	0.00	64.50	3	1,622	0.18%
2022/11/08	23	64.38	3	63.30	62.70	20	1,608	1.24%
2022/11/07	3	63.90	0	0.00	63.60	3	1,598	0.19%
2022/11/03	0	0.00	21	62.59	63.40	-21	1,598	-1.31%
2022/11/01	1	61.80	2	62.60	63.10	-1	1,571	-0.06%
2022/10/31	2	59.55	3	61.20	61.80	-1	1,530	-0.07%
2022/10/28	0	57.00	0	0.00	56.20	0	1,509	0.00%
2022/10/26	0	0.00	4	58.00	58.20	-4	1,457	-0.27%
2022/10/25	0	0.00	0.1	59.00	58.00	-0.1	1,444	-0.01%
2022/10/18	1	60.40	0	0.00	60.60	1	1,485	0.07%
2022/10/17	0	0.00	0.2	59.90	60.50	-0.2	1,477	-0.01%
2022/10/14	0	0.00	0.3	58.58	58.70	-0.3	1,464	-0.02%
2022/10/13	1.1	56.87	0	0.00	55.20	1.1	1,456	0.08%
2022/10/07	0	0.00	0.3	62.60	62.50	-0.3	1,429	-0.02%
2022/10/06	1	63.60	0	0.00	63.70	1	1,440	0.07%
2022/10/05	4	65.30	1.1	64.25	65.00	2.9	1,425	0.20%
2022/09/30	1	59.40	1.2	59.10	60.90	-0.2	1,383	-0.01%
2022/09/29	1	60.60	2	60.20	60.20	-1	1,383	-0.07%
2022/09/28	2	60.20	0.1	61.10	59.70	1.9	1,402	0.14%
2022/09/27	1	63.00	1	63.40	63.50	0	1,407	0.00%
2022/09/26	1	68.00	1	66.30	66.10	0	1,423	0.00%
2022/09/23	0	0.00	1	70.60	70.20	-1	1,429	-0.07%
2022/09/22	2	69.10	2	70.35	71.50	0	1,445	0.00%
2022/09/19	2	73.00	0	0.00	72.60	2	1,460	0.14%
2022/09/15	0	0.00	2	76.50	76.50	-2	1,465	-0.14%
2022/09/13	2	77.60	0	0.00	76.20	2	1,498	0.13%
2022/09/12	12	76.48	0	0.00	77.10	12	1,525	0.79%
2022/09/08	11	74.75	0	0.00	75.00	11	1,543	0.71%
2022/09/06	2	77.75	6	75.30	75.50	-4	1,579	-0.25%
2022/09/02	1	80.50	5	79.60	80.50	-4	1,593	-0.25%
2022/09/01	6	80.85	31.1	82.12	80.80	-25.1	1,578	-1.59%
2022/08/31	16.4	82.34	12	81.92	82.00	4.4	1,524	0.29%
2022/08/30	2	75.10	0	0.00	76.20	2	1,428	0.14%
2022/08/29	1	75.10	1	74.80	74.90	0	1,447	0.00%
2022/08/26	1	78.10	1	78.60	77.60	0	1,501	0.00%
2022/08/25	1	76.70	1	77.10	77.00	0	1,506	0.00%
2022/08/24	4	78.08	0	0.00	77.20	4	1,540	0.26%
2022/08/23	1	78.40	4	79.75	82.00	-3	1,536	-0.20%
2022/08/19	0	0.00	1	76.90	76.70	-1	1,507	-0.07%
2022/08/18	1	75.40	0	0.00	76.60	1	1,507	0.07%
2022/08/17	1	76.80	0	0.00	76.80	1	1,514	0.07%
2022/08/16	0	0.00	1	76.80	76.10	-1	1,520	-0.07%
2022/08/15	1	76.40	1	76.60	76.50	0	1,532	0.00%
2022/08/12	0	0.00	2	75.15	75.80	-2	1,539	-0.13%
2022/08/09	1	71.80	1	71.80	71.60	0	1,638	0.00%
2022/08/08	1	71.50	4	72.10	72.30	-3	1,647	-0.18%
2022/08/05	0	0.00	1	70.90	70.80	-1	1,650	-0.06%
2022/08/04	6.2	68.41	7	68.13	69.20	-0.8	1,658	-0.05%
2022/08/03	1	72.80	3	73.20	71.30	-2	1,638	-0.12%
2022/08/02	0	0.00	1	72.00	71.60	-1	1,654	-0.06%
2022/08/01	1	73.10	1	72.60	72.40	0	1,664	0.00%
2022/07/29	1	72.10	3	71.73	72.10	-2	1,696	-0.12%
2022/07/28	6.1	70.74	6	70.45	70.50	0.1	1,747	0.00%
2022/07/27	7	68.53	3	69.10	70.90	4	1,751	0.23%
2022/07/26	1	73.60	0	0.00	73.70	1	1,710	0.06%
2022/07/22	1	78.70	0	0.00	77.60	1	1,727	0.06%
2022/07/21	0	0.00	1	77.70	78.70	-1	1,764	-0.06%
2022/07/19	1	74.00	0	0.00	74.40	1	1,796	0.06%
2022/07/14	0	0.00	1	72.10	72.80	-1	1,835	-0.05%
2022/07/08	1	70.10	1	72.40	72.30	0	1,823	0.00%
2022/07/07	0	0.00	4	68.70	69.10	-4	1,815	-0.22%
2022/07/06	5	67.20	4	66.63	66.10	1	1,824	0.05%
2022/07/05	5	71.74	3	71.57	70.70	2	1,812	0.11%
2022/07/04	2	74.60	0	0.00	72.00	2	1,807	0.11%
2022/06/30	3	82.00	1	85.00	85.00	2	1,806	0.11%
2022/06/29	0	0.00	1	83.50	84.60	-1	1,799	-0.06%
2022/06/28	0	0.00	3	84.20	84.30	-3	1,797	-0.17%
2022/06/27	1	84.30	3	84.47	84.90	-2	1,802	-0.11%
2022/06/24	0	0.00	1	82.40	82.20	-1	1,808	-0.06%
2022/06/22	9	81.79	0	0.00	80.20	9	1,829	0.49%
2022/06/21	1	80.90	4	82.98	83.20	-3	1,825	-0.16%
2022/06/20	1	81.70	2	80.50	79.50	-1	1,819	-0.05%
2022/06/17	6	83.75	1	83.10	82.60	5	1,799	0.28%
2022/06/16	7.2	89.16	1.2	89.55	86.20	6	1,825	0.33%
2022/06/15	1	87.10	1	89.80	91.00	0	1,818	0.00%
2022/06/14	1	86.30	0	0.00	88.50	1	1,838	0.05%
2022/06/13	5	89.94	2	89.20	88.10	3	1,867	0.16%
2022/06/10	0	0.00	0.2	93.30	93.40	-0.2	1,872	-0.01%
2022/06/09	0.1	94.00	3	93.87	93.70	-3	1,920	-0.15%
2022/06/08	0	0.00	1	94.90	92.90	-1	1,988	-0.05%
2022/06/07	4	94.78	0	0.00	94.60	4	1,983	0.20%
2022/06/06	1	95.90	4	96.93	96.70	-3	1,972	-0.15%
2022/06/02	1	94.00	0	0.00	94.10	1	1,939	0.05%
2022/06/01	5	95.88	3	94.93	95.40	2	1,958	0.10%
2022/05/31	1.1	92.35	3	93.97	94.40	-1.9	1,934	-0.10%
2022/05/30	3	89.53	0	0.00	90.10	3	1,943	0.15%
2022/05/27	3.3	87.31	7	88.53	88.20	-3.7	1,926	-0.19%
2022/05/25	1	84.90	0	0.00	84.90	1	1,933	0.05%
2022/05/24	1	85.10	0	0.00	83.60	1	1,972	0.05%
2022/05/23	3	86.23	1	87.00	85.70	2	1,975	0.10%
2022/05/20	2	87.80	1	87.20	87.80	1	1,996	0.05%
2022/05/19	3	84.63	1	85.50	88.00	2	1,989	0.10%
2022/05/18	1	88.60	1	88.30	88.00	0	2,001	0.00%
2022/05/17	1	84.70	5	85.54	88.80	-4	1,971	-0.20%
2022/05/11	0	0.00	1	83.90	83.40	-1	2,082	-0.05%
2022/05/10	2	81.60	3	81.00	82.30	-1	2,107	-0.05%
2022/05/09	0	0.00	0.1	81.00	80.00	-0.1	2,170	0.00%
2022/05/06	2.1	82.10	1	82.00	82.10	1.1	2,175	0.05%
2022/05/05	6	85.03	7	84.97	85.30	-1	2,191	-0.05%
2022/04/29	1	85.40	2	84.60	84.00	-1	2,152	-0.05%
2022/04/28	2	84.00	0	0.00	83.90	2	2,166	0.09%
2022/04/27	0.1	85.00	0	0.00	83.10	0.1	2,167	0.00%
2022/04/26	1	89.81	0	0.00	89.80	1	2,145	0.05%
2022/04/22	0.5	102.00	1	94.30	94.00	-0.5	2,131	-0.02%
2022/04/20	0	0.00	0	90.72	90.60	0	2,184	0.00%
2022/04/19	0	92.00	1	91.80	91.40	-1	2,299	-0.04%
2022/04/18	7.1	92.34	1	91.50	91.50	6.1	2,333	0.26%
2022/04/11	0.1	96.58	0	0.00	95.00	0.1	2,500	0.00%
2022/04/08	2	96.51	3	97.63	97.60	-1	2,513	-0.04%
2022/04/07	1	94.72	0	0.00	95.70	1	2,509	0.04%
2022/04/01	1	98.50	0	0.00	98.80	1	2,510	0.04%
2022/03/31	0.1	100.50	0	0.00	100.50	0.1	2,508	0.00%
2022/03/30	2	102.50	0	0.00	101.50	2	2,521	0.08%
2022/03/29	0	0.00	6	102.92	103.00	-6	2,559	-0.23%
2022/03/24	1	100.50	0	0.00	102.00	1	2,627	0.04%
2022/03/23	1	102.00	0	0.00	101.50	1	2,726	0.04%
2022/03/21	2	101.50	0	0.00	101.50	2	2,741	0.07%
2022/03/18	0	0.00	1	101.00	102.50	-1	2,723	-0.04%
2022/03/17	0	0.00	4	100.25	101.50	-4	2,748	-0.15%
2022/03/16	0	0.00	1	97.20	98.00	-1	2,722	-0.04%
2022/03/15	2	95.35	2	95.70	93.50	0	2,697	0.00%
2022/03/14	3	97.23	1	97.30	97.70	2	2,684	0.07%
2022/03/11	6	98.78	1	98.00	98.20	5	2,642	0.19%
2022/03/10	10	103.50	6	103.50	103.00	4	2,574	0.16%
2022/03/09	4	100.87	3	101.00	100.50	1	2,586	0.04%
2022/03/08	2	99.75	1	102.00	99.60	1	2,604	0.04%
2022/03/07	2	100.75	2	102.25	101.50	0	2,589	0.00%
2022/03/04	1	106.50	2	108.00	106.00	-1	2,595	-0.04%
2022/03/03	15	110.20	3.1	110.45	110.00	11.9	2,628	0.45%
2022/03/02	0	105.00	11.1	105.01	107.00	-11.1	2,610	-0.43%
2022/03/01	0.3	107.40	5	104.60	106.50	-4.7	2,633	-0.18%
2022/02/25	13	101.42	2	103.50	101.50	11	2,676	0.41%
2022/02/24	6	101.92	0	0.00	101.00	6	2,723	0.22%
2022/02/23	1	105.00	0.1	106.50	108.00	0.9	2,710	0.03%
2022/02/22	2.3	106.17	1	108.50	104.50	1.3	2,759	0.05%
2022/02/21	1	108.50	2	109.25	109.50	-1	2,769	-0.04%
2022/02/18	1	109.00	1	110.00	110.00	0	2,858	0.00%
2022/02/17	4	109.50	5	111.10	111.50	-1	2,913	-0.03%
2022/02/16	2	109.01	1	110.50	109.00	1	2,929	0.03%
2022/02/15	4	108.00	5	109.30	107.50	-1	2,937	-0.03%
2022/02/14	5.1	108.61	1	108.50	108.50	4.1	2,902	0.14%
2022/02/11	1	115.00	1	115.00	113.50	0	2,876	0.00%
2022/02/10	2	115.75	1	115.00	118.00	1	2,850	0.04%
2022/02/09	4	112.75	3	113.50	114.50	1	2,845	0.04%
2022/02/07	4	113.13	3	114.17	115.00	1	2,876	0.03%
2022/01/26	1	115.00	1	116.50	116.50	0	2,887	0.00%
2022/01/25	0	0.00	1	119.00	116.50	-1	2,991	-0.03%
2022/01/24	1	118.50	1	119.00	118.50	0	3,051	0.00%
2022/01/21	2	118.25	2	117.25	117.00	0	3,215	0.00%
2022/01/20	3	119.83	0	0.00	121.50	3	3,291	0.09%
2022/01/19	0	120.00	0	0.00	119.50	0	3,567	0.00%
2022/01/18	2	122.25	1	121.50	122.00	1	3,646	0.03%
2022/01/14	6.6	122.27	2	120.25	123.00	4.6	3,713	0.12%
2022/01/13	5.3	118.20	5	118.80	119.50	0.3	3,747	0.01%
2022/01/12	8.2	124.55	11	121.05	119.00	-2.8	3,707	-0.07%
2022/01/11	11.2	126.97	10	126.35	125.50	1.2	3,610	0.03%
2022/01/10	2	128.01	2	129.75	130.50	0	3,587	0.00%
2022/01/07	10.1	130.65	4	130.63	130.50	6.1	3,580	0.17%
2022/01/06	4	135.88	0	0.00	136.00	4	3,506	0.11%
2022/01/05	4	139.38	6	140.83	138.50	-2	3,510	-0.06%
2022/01/04	0	0.00	2	144.00	144.50	-2	3,482	-0.06%
2022/01/03	0	0.00	10	143.70	143.50	-10	3,523	-0.28%
2021/12/30	1	141.50	0	0.00	142.00	1	3,549	0.03%
2021/12/28	2	145.00	1	146.50	143.00	1	3,672	0.03%
2021/12/27	0	0.00	10	140.00	142.50	-10	3,682	-0.27%
2021/12/24	11	141.95	3	141.67	141.50	8	3,727	0.21%
2021/12/23	3	140.17	3	141.00	141.00	0	3,746	0.00%
2021/12/22	1	139.50	1	139.50	139.50	0	3,769	0.00%
2021/12/21	7	135.86	2	137.50	137.50	5	3,741	0.13%
2021/12/20	3.1	133.71	3	134.50	133.50	0.1	3,731	0.00%
2021/12/17	13.2	136.13	1	137.00	137.50	12.2	3,723	0.33%
2021/12/16	2	141.25	1	141.50	142.50	1	3,647	0.03%
2021/12/15	2	139.00	0	0.00	140.00	2	3,687	0.05%
2021/12/14	2	139.75	1	140.00	139.50	1	3,746	0.03%
2021/12/13	1	144.50	2	146.00	144.00	-1	3,887	-0.03%
2021/12/10	1	143.00	1	142.50	141.50	0	4,011	0.00%
2021/12/09	0	0.00	1	146.50	144.00	-1	4,040	-0.02%
2021/12/08	2	146.25	3	148.00	145.00	-1	4,087	-0.02%
2021/12/07	1	146.00	19	146.05	146.00	-18	4,097	-0.44%
2021/12/06	4	144.88	1	145.00	144.00	3	4,114	0.07%
2021/12/03	2	146.00	5	146.50	146.00	-3	4,183	-0.07%
2021/12/02	10	144.30	0	0.00	146.00	10	4,229	0.24%
2021/12/01	1	146.00	0	0.00	146.50	1	4,262	0.02%
2021/11/30	4	148.00	0	0.00	147.00	4	4,382	0.09%
2021/11/29	1.1	146.14	1	149.50	147.00	0.1	4,439	0.00%
2021/11/26	6	144.00	5	142.50	145.00	1	4,498	0.02%
2021/11/25	1	148.50	5	151.00	148.00	-4	4,473	-0.09%
2021/11/24	6	150.83	3	149.00	149.00	3	4,490	0.07%
2021/11/23	2	151.50	2	154.25	151.00	0	4,467	0.00%
2021/11/22	1	157.50	1	156.50	156.00	0	4,482	0.00%
2021/11/19	6	157.33	5	156.70	156.00	1	4,636	0.02%
2021/11/18	19	156.11	4	156.75	156.00	15	4,675	0.32%
2021/11/17	10	155.80	8.1	156.67	157.50	1.9	4,698	0.04%
2021/11/16	3	154.33	3	154.67	154.50	0	4,643	0.00%
2021/11/15	3.1	152.71	5	151.80	151.50	-1.9	4,594	-0.04%
2021/11/12	1	152.50	1	153.50	152.50	0	4,614	0.00%
2021/11/11	2	151.50	1	151.50	150.00	1	4,616	0.02%
2021/11/10	1	152.50	2	150.75	151.50	-1	4,664	-0.02%
2021/11/09	1	148.00	2	148.75	148.50	-1	4,682	-0.02%
2021/11/08	2	150.50	2.1	149.02	149.00	-0.1	4,654	0.00%
2021/11/05	1	151.00	0.1	150.50	152.00	0.9	4,661	0.02%
2021/11/04	10	151.00	5	150.40	150.00	5	4,693	0.11%
2021/11/03	5	157.70	5	156.10	155.00	0	4,630	0.00%
2021/11/02	4	161.88	4	160.25	154.00	0	4,621	0.00%
2021/11/01	4	160.50	1	161.00	161.00	3	4,584	0.07%
2021/10/29	9.1	162.94	9	163.83	159.50	0.1	4,642	0.00%
2021/10/28	6.1	158.17	4	158.88	158.50	2.1	4,492	0.05%
2021/10/27	12	156.92	13	158.73	161.50	-1	4,457	-0.02%
2021/10/26	3	146.00	7.5	148.59	149.00	-4.5	4,249	-0.11%
2021/10/25	4	140.13	3	142.00	143.00	1	4,228	0.02%
2021/10/22	3.5	137.84	1	140.00	140.00	2.5	4,315	0.06%
2021/10/21	1	145.00	2.5	146.80	143.50	-1.5	4,357	-0.03%
2021/10/20	0.5	143.50	0	0.00	143.50	0.5	4,338	0.01%
2021/10/19	4.1	141.78	3	143.00	143.00	1.1	4,470	0.02%
2021/10/18	1	140.00	1	139.00	139.00	0	4,745	0.00%
2021/10/15	1	140.00	0	0.00	140.00	1	4,962	0.02%
2021/10/14	1	137.00	1	136.00	136.00	0	5,063	0.00%
2021/10/13	2	134.00	1	133.50	133.50	1	5,126	0.02%
2021/10/12	1	136.50	0	0.00	136.50	1	5,191	0.02%
2021/10/08	0	0.00	4	143.25	142.00	-4	5,281	-0.08%
2021/10/07	2	141.00	4	141.75	141.50	-2	5,378	-0.04%
2021/10/06	3	136.83	0	0.00	137.50	3	5,607	0.05%
2021/10/05	3	132.17	3	137.83	138.50	0	5,874	0.00%
2021/10/04	1	136.00	0	0.00	132.00	1	6,024	0.02%
2021/10/01	3	135.50	2	136.25	136.50	1	6,243	0.02%
2021/09/30	3	140.83	1	142.00	143.50	2	6,511	0.03%
2021/09/29	3	140.33	1	142.00	140.50	2	6,543	0.03%
2021/09/28	1	146.50	2	148.20	148.00	-1	6,625	-0.02%
2021/09/27	2	152.00	2	151.50	149.50	0	6,785	0.00%
2021/09/24	2	151.00	0	0.00	150.50	2	6,839	0.03%
2021/09/23	2	151.00	1.2	150.19	150.00	0.8	6,992	0.01%
2021/09/22	6	151.25	5	150.10	149.50	1	7,012	0.01%
2021/09/17	1.2	146.75	2	148.75	150.50	-0.8	7,006	-0.01%
2021/09/16	6	146.43	4	146.26	144.50	2	7,056	0.03%
2021/09/15	6	149.58	2	149.00	150.00	4	7,098	0.06%
2021/09/14	1	159.50	3	159.50	159.50	-2	7,042	-0.03%
2021/09/13	6	160.25	3	160.49	157.00	3	7,067	0.04%
2021/09/10	2	162.50	1	164.50	163.50	1	7,043	0.01%
2021/09/09	3	166.67	3	166.00	165.00	0	7,066	0.00%
2021/09/07	5	167.20	1	164.50	165.00	4	7,193	0.06%
2021/09/06	2	173.50	6	175.67	172.00	-4	7,207	-0.06%
2021/09/03	3.2	177.19	7	174.79	174.00	-3.9	7,311	-0.05%
2021/09/02	3	174.18	4	176.88	175.00	-1	7,603	-0.01%
2021/09/01	6	172.50	3	172.50	175.00	3	7,580	0.04%
2021/08/31	0	0.00	1	165.50	168.50	-1	7,481	-0.01%
2021/08/30	3	169.00	2	165.50	166.00	1	7,499	0.01%
2021/08/27	1	170.00	2	170.00	170.50	-1	7,502	-0.01%
2021/08/26	1	171.50	3	170.17	170.50	-2	7,514	-0.03%
2021/08/25	3	166.00	6	168.67	170.00	-3	7,537	-0.04%
2021/08/24	1	160.00	2	161.00	162.00	-1	7,398	-0.01%
2021/08/23	0	0.00	1	153.50	155.00	-1	7,405	-0.01%
2021/08/18	1	148.50	0	0.00	150.00	1	7,845	0.01%
2021/08/17	1	145.00	1	149.00	145.50	0	7,965	0.00%
2021/08/13	1	148.00	1	149.00	145.00	0	7,943	0.00%
2021/08/11	3	151.50	0.4	152.02	152.00	2.6	8,010	0.03%
2021/08/10	2	155.25	1	155.00	154.00	1	8,085	0.01%
2021/08/09	2	162.50	2	160.25	158.50	0	8,142	0.00%
2021/08/06	1	164.50	2	163.25	162.50	-1	8,227	-0.01%
2021/08/05	8	162.75	6	162.58	163.50	2	8,291	0.02%
2021/08/04	8	165.50	0	0.00	165.50	8	8,341	0.10%
2021/08/03	1	161.00	4	162.13	162.00	-3	8,289	-0.04%
2021/08/02	6	163.08	5	162.70	161.50	1	8,306	0.01%
2021/07/30	0	0.00	3	168.17	164.00	-3	8,322	-0.04%
2021/07/29	8	165.25	4	164.75	167.00	4	8,323	0.05%
2021/07/28	2	162.00	4	168.75	165.00	-2	8,391	-0.02%
2021/07/27	5	173.60	2.1	176.33	169.50	2.9	8,463	0.03%
2021/07/23	8	178.88	4	176.63	176.00	4	8,542	0.05%
2021/07/22	15	186.57	9	186.56	183.50	6	8,500	0.07%
2021/07/21	6	180.92	11	184.23	187.50	-5	8,323	-0.06%
2021/07/20	2	178.51	0.4	173.50	173.50	1.6	8,132	0.02%
2021/07/19	3	180.67	4	182.00	181.00	-1	8,090	-0.01%
2021/07/16	2	182.00	2	178.75	178.00	0	8,076	0.00%
2021/07/15	5	185.90	5	186.60	186.00	0	8,031	0.00%
2021/07/14	1	180.00	1	186.00	187.00	0	7,974	0.00%
2021/07/13	9.5	186.93	11	185.23	181.50	-1.5	7,875	-0.02%
2021/07/12	7	182.00	18	184.92	187.00	-11	7,644	-0.14%
2021/07/09	2	173.00	19	173.63	171.00	-17	7,354	-0.23%
2021/07/08	6	170.00	13	170.65	170.00	-7	7,228	-0.10%
2021/07/07	22	166.30	18	167.03	167.50	4	7,034	0.06%
2021/07/06	3	161.00	0	0.00	160.50	3	6,822	0.04%
2021/07/05	7	161.64	5	162.80	161.50	2	6,856	0.03%
2021/07/02	1	160.00	13	159.73	160.50	-12	6,846	-0.18%
2021/07/01	2	155.25	15	153.93	150.00	-13	6,993	-0.19%
2021/06/30	24	159.10	16	160.19	155.50	8	6,981	0.11%
2021/06/29	2.2	154.46	1	157.00	154.00	1.2	6,883	0.02%
2021/06/28	4	154.88	5	156.50	156.50	-1	6,977	-0.01%
2021/06/25	2	155.50	2	157.00	155.00	0	6,965	0.00%
2021/06/24	17	155.38	28.3	156.15	155.50	-11.3	6,906	-0.16%
2021/06/23	0	0.00	2	152.25	152.00	-2	6,737	-0.03%
2021/06/22	2	148.50	0	0.00	148.50	2	6,674	0.03%
2021/06/21	5	149.00	1	150.00	149.50	4	6,650	0.06%
2021/06/18	2	149.75	1	152.50	149.00	1	6,656	0.02%
2021/06/17	0	0.00	1	150.00	151.00	-1	6,696	-0.01%
2021/06/16	9	148.83	2	155.00	148.50	7	6,684	0.11%
2021/06/15	0	0.00	6	151.08	151.00	-6	6,544	-0.09%
2021/06/11	2	148.75	2	147.50	147.00	0	6,582	0.00%
2021/06/10	8	149.56	19	150.71	147.00	-11	6,566	-0.17%
2021/06/09	0	0.00	2	141.50	141.00	-2	6,218	-0.03%
2021/06/08	0	0.00	1	138.00	138.00	-1	6,244	-0.02%
2021/06/07	1	137.00	0	0.00	138.50	1	6,302	0.02%
2021/06/04	2	137.25	2.1	138.50	140.00	-0.1	6,304	0.00%
2021/06/03	4.1	137.88	7	137.86	137.50	-3	6,390	-0.05%
2021/06/02	8.2	137.96	3	141.33	136.00	5.2	6,376	0.08%
2021/06/01	3	142.50	4	143.38	143.00	-1	6,310	-0.02%
2021/05/28	1	141.00	2.2	140.41	141.50	-1.2	6,278	-0.02%
2021/05/27	2.2	138.77	2	137.75	138.00	0.2	6,266	0.00%
2021/05/26	17	135.59	9	132.78	135.50	8	6,186	0.13%
2021/05/25	2	130.50	11	133.32	135.00	-9	5,925	-0.15%
2021/05/24	2	121.00	1	122.00	123.00	1	5,848	0.02%
2021/05/21	0	0.00	17	119.56	122.00	-17	5,878	-0.29%
2021/05/20	8	119.06	1	118.50	117.00	7	5,981	0.12%
2021/05/19	12	121.25	3	120.17	121.50	9	6,021	0.15%
2021/05/18	7	120.43	4	121.00	123.00	3	6,011	0.05%
2021/05/17	3	113.67	4	116.63	117.00	-1	6,035	-0.02%
2021/05/14	2	120.00	0	0.00	116.00	2	6,001	0.03%
2021/05/13	5	113.00	17	115.32	121.50	-12	6,052	-0.20%
2021/05/12	4	112.75	5	115.00	113.00	-1	6,237	-0.02%
2021/05/11	10	122.05	1	122.00	119.00	9	6,303	0.14%
2021/05/10	5	133.30	3	129.50	129.50	2	6,376	0.03%
2021/05/07	0	0.00	3	132.02	134.50	-3	6,490	-0.05%
2021/05/06	2	128.75	3	125.00	124.00	-1	6,531	-0.02%
2021/05/05	7.1	129.51	3	129.83	127.00	4.1	6,646	0.06%
2021/05/04	8	129.19	4.4	136.80	129.00	3.6	6,867	0.05%
2021/05/03	11	144.32	3	146.17	141.50	8	7,454	0.11%
2021/04/29	7	158.29	1	160.00	156.00	6	7,692	0.08%
2021/04/28	6	158.92	5	159.70	158.00	1	7,845	0.01%
2021/04/27	7.4	156.57	6	158.50	159.00	1.4	7,982	0.02%
2021/04/26	0	0.00	2	152.50	152.00	-2	8,109	-0.02%
2021/04/23	3	151.33	2	151.00	152.00	1	8,168	0.01%
2021/04/22	3	152.17	2	154.25	148.50	1	8,232	0.01%
2021/04/21	3	156.17	3	155.83	156.00	0	8,435	0.00%
2021/04/20	5	158.30	7	158.86	159.00	-2	8,825	-0.02%
2021/04/19	2	155.75	3	157.50	158.00	-1	9,012	-0.01%
2021/04/16	5	155.00	0	0.00	152.50	5	9,471	0.05%
2021/04/15	3	154.50	0	0.00	156.00	3	9,474	0.03%
2021/04/14	0	0.00	5	154.90	155.00	-5	9,509	-0.05%
2021/04/13	4	160.50	0	0.00	158.50	4	9,638	0.04%
2021/04/12	0	0.00	3	168.67	163.00	-3	9,678	-0.03%
2021/04/09	10	167.05	11	165.91	164.00	-1	9,762	-0.01%
2021/04/08	10	168.65	15	168.37	166.50	-5	9,878	-0.05%
2021/04/07	6	166.08	16	167.03	165.50	-10	9,876	-0.10%
2021/04/06	2	156.00	2	155.25	157.00	0	9,798	0.00%
2021/04/01	2	157.75	2	156.25	153.00	0	10,358	0.00%
2021/03/31	17	153.00	9	153.89	156.00	8	10,433	0.08%
2021/03/30	4	148.13	14	148.43	149.00	-10	10,451	-0.10%
2021/03/29	1	146.00	2	147.00	147.50	-1	10,529	-0.01%
2021/03/26	2	143.75	1	144.00	145.50	1	10,544	0.01%
2021/03/25	0	140.00	0	0.00	141.00	0	10,589	0.00%
2021/03/24	2	143.01	2	143.75	142.50	0	10,613	0.00%
2021/03/23	1	142.99	3	142.33	142.50	-2	10,681	-0.02%
2021/03/22	10	140.60	1	140.50	141.00	9	10,744	0.08%
2021/03/19	5	145.50	1	144.50	144.50	4	10,707	0.04%
2021/03/18	2	148.00	2.1	147.51	148.00	-0.1	10,725	0.00%
2021/03/17	2.1	146.54	1	148.50	146.00	1.1	10,821	0.01%
2021/03/16	3	145.17	4	146.13	146.50	-1	10,811	-0.01%
2021/03/15	5	148.30	1	148.50	147.50	4	10,953	0.04%
2021/03/12	5	153.00	3	152.50	152.00	2	10,983	0.02%
2021/03/11	2	149.00	2	150.00	150.50	0	11,073	0.00%
2021/03/10	1	148.50	2.3	151.15	148.00	-1.3	11,186	-0.01%
2021/03/09	5	146.10	6	146.42	149.50	-1	11,559	-0.01%
2021/03/08	2	156.25	1	156.50	152.50	1	12,197	0.01%
2021/03/04	1	158.00	2	159.25	158.00	-1	12,337	-0.01%
2021/03/03	3	158.67	2	159.75	163.00	1	12,440	0.01%
2021/03/02	0	0.00	2	163.00	161.00	-2	12,817	-0.02%
2021/02/26	5	160.60	1	159.50	159.50	4	12,899	0.03%
2021/02/25	4	167.75	2	167.50	166.00	2	12,939	0.02%
2021/02/24	6	169.41	4	169.00	166.50	2	13,244	0.02%
2021/02/23	5	167.50	1	168.50	167.50	4	13,435	0.03%
2021/02/22	17	170.47	4	169.88	171.00	13	13,582	0.10%
2021/02/19	5	166.90	6	167.42	167.00	-1	13,916	-0.01%
2021/02/18	5	163.40	4	164.00	164.50	1	14,899	0.01%
2021/02/17	5.1	161.93	9	163.67	164.50	-3.9	15,466	-0.03%
2021/02/05	19	158.29	30	157.37	156.00	-11	15,559	-0.07%
2021/02/04	8	158.06	4	158.00	159.50	4	15,583	0.03%
2021/02/03	23	168.57	11	168.23	163.00	12	15,439	0.08%
2021/02/02	4	159.25	12	162.38	168.00	-8	15,199	-0.05%
2021/02/01	6	153.42	2	154.50	155.50	4	15,066	0.03%
2021/01/29	10.2	159.95	8	161.50	155.00	2.2	14,987	0.01%
2021/01/28	3.2	160.60	2	161.50	160.00	1.2	14,856	0.01%
2021/01/27	8	167.13	9	166.67	166.50	-1	14,893	-0.01%
2021/01/26	33	169.00	30	166.17	163.00	3	14,728	0.02%
2021/01/25	73	171.32	59	170.85	167.00	14	14,401	0.10%
2021/01/22	25	156.78	24	161.57	166.00	1	13,660	0.01%
2021/01/21	13	150.62	26.5	151.04	151.00	-13.5	13,328	-0.10%
2021/01/20	13.2	147.96	11.7	148.02	146.50	1.4	13,151	0.01%
2021/01/19	10.2	149.82	21	149.38	150.00	-10.8	12,974	-0.08%
2021/01/18	5	140.60	2	141.50	142.50	3	12,790	0.02%
2021/01/15	8	145.63	9	142.83	142.50	-1	12,768	-0.01%
2021/01/14	11	148.55	14	150.61	146.00	-3	12,692	-0.02%
2021/01/13	21	147.29	26	148.10	149.00	-5	12,473	-0.04%
2021/01/12	16	144.97	97	144.11	140.00	-81	12,074	-0.67%
2021/01/11	130	144.52	44	143.28	144.50	86	11,881	0.72%	大買/
2021/01/08	6	133.50	12	133.00	134.00	-6	11,457	-0.05%
2021/01/07	9	132.83	4	134.25	132.50	5	11,486	0.04%
2021/01/06	8	136.88	98	137.48	133.50	-90	11,728	-0.77%
2021/01/05	3	138.17	71	137.69	138.50	-68	11,645	-0.58%
2021/01/04	4	137.25	15	136.63	138.50	-11	11,776	-0.09%
2020/12/31	59	139.53	36	139.50	135.00	23	11,690	0.20%
2020/12/30	43	138.33	16	137.69	137.00	27	11,732	0.23%
2020/12/29	14	137.11	12	136.58	136.50	2	11,841	0.02%
2020/12/28	138	135.04	38	137.55	138.00	100	11,835	0.84%	大買/
2020/12/25	8	129.13	41	129.50	131.00	-33	11,339	-0.29%
2020/12/24	35	129.00	35	127.39	127.00	0	11,406	0.00%
2020/12/23	21	124.90	30	125.62	128.00	-9	11,591	-0.08%
2020/12/22	16	122.81	16	124.09	122.00	0	11,699	0.00%
2020/12/21	2	119.00	4.3	121.12	126.00	-2.3	11,830	-0.02%
2020/12/18	29.1	124.16	4	124.25	123.00	25.1	11,962	0.21%
2020/12/17	6.3	124.92	2	123.50	125.50	4.3	12,014	0.04%
2020/12/16	4	123.63	12	122.38	123.50	-8	12,000	-0.07%
2020/12/15	2	119.75	4	119.25	119.00	-2	12,041	-0.02%
2020/12/14	4	122.75	3	122.83	121.00	1	12,254	0.01%
2020/12/11	9	123.44	1	124.02	121.50	8	12,564	0.06%
2020/12/10	2	124.75	4	125.50	125.00	-2	12,969	-0.02%
2020/12/09	23	128.67	18	129.31	128.50	5	13,476	0.04%
2020/12/08	12	123.67	16	124.03	124.50	-4	13,588	-0.03%
2020/12/07	4	124.88	5	124.20	123.00	-1	13,556	-0.01%
2020/12/04	1	129.00	8	127.50	129.00	-7	13,392	-0.05%
2020/12/03	17	131.26	5	131.50	128.00	12	13,218	0.09%
2020/12/02	31	130.06	41.1	131.00	131.00	-10.1	12,834	-0.08%
2020/12/01	7	121.86	4.1	121.20	123.50	2.9	12,089	0.02%
2020/11/30	15	122.57	4	122.75	121.50	11	12,080	0.09%
2020/11/27	8	122.00	3	124.17	122.00	5	11,996	0.04%
2020/11/26	22	122.57	19	123.63	124.50	3	11,870	0.03%
2020/11/25	2	118.99	43	118.00	117.00	-41	11,431	-0.36%
2020/11/24	7	121.07	4	122.00	120.50	3	11,304	0.03%
2020/11/23	23	125.28	9	124.06	122.00	14	11,216	0.12%
2020/11/20	8	121.13	11	122.32	126.00	-3	10,951	-0.03%
2020/11/19	2	121.25	13	122.54	121.00	-11	10,676	-0.10%
2020/11/18	9	119.83	25	120.36	121.50	-16	10,487	-0.15%
2020/11/17	43	123.15	75	121.39	118.50	-32	10,075	-0.32%
2020/11/16	11	115.86	26	118.44	119.00	-15	9,131	-0.16%
2020/11/13	4	107.25	15.1	107.54	108.50	-11.1	8,563	-0.13%
2020/11/12	2	104.50	1	103.50	104.50	1	8,433	0.01%
2020/11/11	3	101.67	0.1	102.50	102.50	2.9	8,359	0.04%
2020/11/10	0	0.00	1	102.00	100.50	-1	8,369	-0.01%
2020/11/09	1	104.50	10	104.00	104.00	-9	8,364	-0.11%
2020/11/06	5	103.20	19	104.11	103.00	-14	8,358	-0.17%
2020/11/05	15	102.27	6	102.17	103.00	9	8,347	0.11%
2020/11/04	19	103.29	18	103.97	102.50	1	8,368	0.01%
2020/11/03	10	100.75	0	0.00	100.50	10	8,487	0.12%
2020/11/02	5	99.50	6	99.25	99.50	-1	8,522	-0.01%
2020/10/30	5	99.44	2	100.10	98.50	3	8,509	0.04%
2020/10/29	10	99.98	7	100.36	100.50	3	8,513	0.04%
2020/10/28	0	0.00	0.1	103.00	102.00	-0.1	8,516	0.00%
2020/10/27	4	101.00	3	102.00	104.50	1	8,513	0.01%
2020/10/23	0.1	104.00	3	103.33	104.00	-2.9	8,564	-0.03%
2020/10/22	3	100.83	0	0.00	101.00	3	8,547	0.04%
2020/10/21	0	0.00	5	103.80	102.50	-5	8,582	-0.06%
2020/10/20	2	103.50	4	103.00	102.50	-2	8,585	-0.02%
2020/10/19	4	102.88	2	102.75	103.00	2	8,628	0.02%
2020/10/16	8	104.06	8	103.13	101.00	0	8,639	0.00%
2020/10/15	3	104.17	1	103.50	103.50	2	8,629	0.02%
2020/10/14	53	106.30	20	107.65	105.00	33	8,754	0.38%
2020/10/13	1	104.50	9	105.22	106.00	-8	8,527	-0.09%
2020/10/12	16	104.47	25	104.58	106.00	-9	8,498	-0.11%
2020/10/08	4	102.50	10	101.55	101.00	-6	8,424	-0.07%
2020/10/07	19	104.95	11	104.86	102.50	8	8,470	0.09%
2020/10/06	19	104.74	18	104.67	104.50	1	8,478	0.01%
2020/10/05	26	102.31	29	102.88	103.50	-3	8,798	-0.03%
2020/09/30	12	99.95	13	100.65	101.50	-1	9,160	-0.01%
2020/09/29	21	100.55	18	100.88	101.00	3	9,258	0.03%
2020/09/28	6	98.85	20	100.20	102.00	-14	9,259	-0.15%
2020/09/25	15	96.70	15	97.20	94.60	0	9,281	0.00%
2020/09/24	19	99.02	6	98.65	97.10	13	9,450	0.14%
2020/09/23	3	100.20	12	99.61	102.00	-9	9,534	-0.09%
2020/09/22	8	96.25	2	97.00	98.00	6	9,348	0.06%
2020/09/21	15	99.61	13	97.76	97.40	2	9,295	0.02%
2020/09/18	7	99.34	10	98.97	98.60	-3	9,229	-0.03%
2020/09/17	6	100.92	6.3	101.52	100.00	-0.3	9,114	0.00%
2020/09/16	16	100.64	13	100.55	100.00	3	8,922	0.03%
2020/09/15	23	100.11	94	100.60	102.00	-71	8,637	-0.82%
2020/09/14	80	99.56	51	99.14	96.70	29	8,137	0.36%
2020/09/11	16	92.67	26	92.88	95.30	-10	7,562	-0.13%
2020/09/10	6	89.78	5	89.54	89.20	1	7,233	0.01%
2020/09/09	0	0.00	5	86.70	89.00	-5	7,201	-0.07%
2020/09/08	6	88.02	4	87.60	88.20	2	7,241	0.03%
2020/09/07	6	88.60	3	89.07	87.40	3	7,315	0.04%
2020/09/04	3	86.60	2	87.15	87.40	1	7,363	0.01%
2020/09/03	22	88.38	5	89.52	88.00	17	7,371	0.23%
2020/09/02	4	86.43	5	86.64	87.30	-1	7,348	-0.01%
2020/09/01	4	85.58	8	85.36	85.10	-4	7,370	-0.05%
2020/08/31	3	86.93	3	87.23	86.30	0	7,492	0.00%
2020/08/28	6	87.12	2	86.80	87.20	4	7,879	0.05%
2020/08/27	13	88.33	31	88.72	88.10	-18	7,968	-0.23%
2020/08/26	24	88.30	31	88.62	89.50	-7	8,010	-0.09%
2020/08/25	7	84.91	10	85.38	85.00	-3	7,989	-0.04%
2020/08/24	5	83.76	3	84.50	85.00	2	8,016	0.02%
2020/08/21	41	83.13	20	83.04	84.50	21	8,076	0.26%
2020/08/20	13	82.11	9	82.07	81.50	4	8,083	0.05%
2020/08/19	6	87.33	41	88.43	86.20	-35	8,041	-0.44%
2020/08/18	14	89.36	4	88.70	88.80	10	8,071	0.12%
2020/08/17	9	92.29	7	92.03	91.70	2	8,058	0.02%
2020/08/14	5	91.80	5.1	92.65	92.60	-0.1	8,104	0.00%
2020/08/13	8	92.40	1	93.50	91.60	7	8,157	0.09%
2020/08/12	4	93.00	3	93.30	93.10	1	8,303	0.01%
2020/08/11	7	95.26	6	96.38	94.60	1	8,348	0.01%
2020/08/10	4	96.60	10	97.74	96.10	-6	8,378	-0.07%
2020/08/07	22	100.26	9	99.33	98.50	13	8,401	0.15%
2020/08/05	3	97.10	15	97.60	97.50	-12	8,329	-0.14%
2020/08/04	6	96.30	4	96.93	96.60	2	8,709	0.02%
2020/08/03	4	96.30	2	97.15	96.10	2	9,128	0.02%
2020/07/31	3	96.30	8	95.48	97.20	-5	9,216	-0.05%
2020/07/30	6	94.15	6	94.32	94.50	0	9,312	0.00%
2020/07/29	5	92.36	3	93.10	93.80	2	9,369	0.02%
2020/07/28	10	93.55	9	94.48	91.90	1	9,396	0.01%
2020/07/27	7	96.29	4	97.28	95.90	3	9,428	0.03%
2020/07/24	4	97.30	3	98.90	96.10	1	9,679	0.01%
2020/07/23	7	98.43	1	99.60	98.60	6	9,680	0.06%
2020/07/22	17	98.92	5	98.82	99.10	12	9,783	0.12%
2020/07/21	3	97.37	5	97.24	97.70	-2	9,763	-0.02%
2020/07/20	7	95.56	15	95.01	95.40	-8	9,771	-0.08%
2020/07/17	28	98.48	25	98.11	97.20	3	9,794	0.03%
2020/07/16	16	96.61	8	97.33	96.30	8	9,711	0.08%
2020/07/15	3	96.87	12	97.18	96.00	-9	9,738	-0.09%
2020/07/14	9	99.02	16	99.03	97.70	-7	9,932	-0.07%
2020/07/13	8	101.50	4.1	101.39	102.00	3.9	9,837	0.04%
2020/07/10	43.1	102.32	16	102.50	101.00	27.1	9,772	0.28%
2020/07/09	75	109.37	77	108.75	107.00	-2	9,605	-0.02%
2020/07/08	45	103.84	29	106.88	110.50	16	9,125	0.18%
2020/07/07	16	100.74	16	100.73	101.00	0	8,593	0.00%
2020/07/06	47	100.77	34	100.11	101.00	13	8,494	0.15%
2020/07/03	44	99.92	14	100.83	98.20	30	8,424	0.36%
2020/07/02	19	98.34	28	99.30	99.10	-9	8,282	-0.11%
2020/07/01	34	95.77	51	95.52	95.60	-17	7,965	-0.21%
2020/06/30	6	89.50	9	90.41	90.50	-3	7,750	-0.04%
2020/06/29	10	90.38	14	90.63	90.60	-4	7,847	-0.05%
2020/06/24	1	92.40	12	93.18	91.90	-11	7,896	-0.14%
2020/06/23	4	92.93	2	93.00	92.20	2	8,098	0.02%
2020/06/22	28	94.33	17	93.71	93.40	11	8,226	0.13%
2020/06/19	5	94.44	29	94.13	93.40	-24	8,300	-0.29%
2020/06/18	1	93.60	1	93.10	93.10	0	8,361	0.00%
2020/06/17	3	92.80	1	93.00	93.00	2	8,467	0.02%
2020/06/16	5	92.04	12	92.61	93.30	-7	8,585	-0.08%
2020/06/15	24	91.11	14	90.22	89.90	10	8,755	0.11%
2020/06/12	3	89.03	12	89.69	91.40	-9	8,897	-0.10%
2020/06/11	9	91.84	1	94.40	90.10	8	9,037	0.09%
2020/06/10	6	95.35	14	94.47	94.50	-8	9,128	-0.09%
2020/06/09	2	93.45	7	93.70	93.70	-5	9,272	-0.05%
2020/06/08	2	94.05	1	94.80	93.00	1	9,412	0.01%
2020/06/05	1	94.10	4	94.30	94.00	-3	9,435	-0.03%
2020/06/04	17.2	94.35	11	94.47	93.50	6.2	9,492	0.07%
2020/06/03	28	95.77	20.3	95.39	93.70	7.7	9,494	0.08%
2020/06/02	6	92.78	3	92.77	91.10	3	9,284	0.03%
2020/06/01	9	91.34	10	91.96	91.90	-1	9,379	-0.01%
2020/05/29	2	88.95	5	88.58	90.80	-3	9,702	-0.03%
2020/05/28	3	88.80	1	88.60	87.80	2	9,720	0.02%
2020/05/27	4	88.90	8	89.50	88.80	-4	9,788	-0.04%
2020/05/26	2	89.35	9	89.27	88.50	-7	9,806	-0.07%
2020/05/25	2	87.30	7.1	86.62	88.80	-5.1	9,789	-0.05%
2020/05/22	14	86.71	0	0.00	85.90	14	9,781	0.14%
2020/05/21	10	86.72	4	87.20	88.80	6	9,752	0.06%
2020/05/20	6	85.43	12	85.65	85.30	-6	9,695	-0.06%
2020/05/19	8	86.38	2	85.85	86.70	6	9,667	0.06%
2020/05/18	12	87.95	1	86.10	85.80	11	9,616	0.11%
2020/05/15	9	91.54	6	92.53	91.10	3	9,483	0.03%
2020/05/14	17	93.82	3	93.57	92.30	14	9,493	0.15%
2020/05/13	1	94.20	5	94.26	95.30	-4	9,489	-0.04%
2020/05/12	14	94.07	9	93.87	93.40	5	9,548	0.05%
2020/05/11	82	100.33	80	98.67	97.50	2	9,540	0.02%
2020/05/08	70	94.60	95	94.98	96.10	-25	9,189	-0.27%
2020/05/07	6	91.23	11	91.18	91.40	-5	8,821	-0.06%
2020/05/06	27	90.79	28	89.88	89.00	-1	8,781	-0.01%
2020/05/05	8	88.76	14	89.63	88.50	-6	8,759	-0.07%
2020/05/04	19	88.76	6	88.78	88.50	13	9,065	0.14%
2020/04/30	15	91.91	14	92.54	90.60	1	9,148	0.01%
2020/04/29	35	92.45	8	93.19	91.50	27	9,139	0.30%
2020/04/28	1	90.10	32	89.64	89.80	-31	8,958	-0.35%
2020/04/27	10	89.32	9	89.00	88.70	1	9,014	0.01%
2020/04/24	4	86.95	3	87.03	87.60	1	8,918	0.01%
2020/04/23	10	87.88	4	88.08	87.00	6	8,920	0.07%
2020/04/22	5	86.06	2	86.10	87.50	3	8,959	0.03%
2020/04/21	11	86.96	8	88.23	86.10	3	8,978	0.03%
2020/04/20	16	87.17	7	86.43	87.90	9	9,018	0.10%
2020/04/17	37	90.03	33	91.95	88.10	4	8,971	0.04%
2020/04/16	3	87.50	4	87.05	87.80	-1	8,827	-0.01%
2020/04/15	9	87.91	5	88.00	87.80	4	8,853	0.05%
2020/04/14	3	86.13	5	86.78	88.00	-2	9,047	-0.02%
2020/04/13	5	84.94	0	0.00	85.30	5	9,083	0.06%
2020/04/10	11	86.84	7	87.09	86.20	4	9,123	0.04%
2020/04/09	23	88.15	29	87.68	86.50	-6	9,195	-0.07%
2020/04/08	19	90.41	15	90.93	89.60	4	9,340	0.04%
2020/04/07	8	86.33	8	87.06	87.30	0	9,232	0.00%
2020/04/06	4	80.85	9.1	80.13	81.20	-5.1	9,085	-0.06%
2020/04/01	22	78.74	11	79.43	79.50	11	9,076	0.12%
2020/03/31	17	79.24	20	78.41	77.90	-3	9,050	-0.03%
2020/03/30	11	75.91	8	75.88	78.40	3	9,000	0.03%
2020/03/27	28	77.75	29	77.01	75.70	-1	8,991	-0.01%
2020/03/26	7	73.97	22	74.73	75.70	-15	8,840	-0.17%
2020/03/25	13	74.85	11	75.07	75.70	2	8,754	0.02%
2020/03/24	18	68.09	28	68.77	69.80	-10	8,674	-0.12%
2020/03/23	18	63.47	20	62.53	63.80	-2	8,641	-0.02%
2020/03/20	14	61.71	31	62.78	63.30	-17	8,804	-0.19%
2020/03/19	33	58.44	11	59.87	57.60	22	8,700	0.25%
2020/03/18	13	67.81	8	69.66	64.00	5	8,591	0.06%
2020/03/17	16	73.96	11	73.60	70.50	5	8,513	0.06%
2020/03/16	16	79.77	22	79.63	75.60	-6	8,509	-0.07%
2020/03/13	16	80.28	11	81.69	83.50	5	8,405	0.06%
2020/03/12	21	87.31	23	87.68	87.70	-2	8,233	-0.02%
2020/03/11	19	96.32	24	94.27	92.40	-5	8,168	-0.06%
2020/03/10	7	92.79	5	92.16	95.90	2	8,272	0.02%
2020/03/09	26	94.90	13	94.85	92.40	13	8,457	0.15%
2020/03/06	34	99.26	13	99.91	98.60	21	8,419	0.25%
2020/03/05	12	99.83	23	99.97	99.60	-11	8,434	-0.13%
2020/03/04	36	98.15	38	98.45	96.80	-2	8,409	-0.02%
2020/03/03	14.2	96.10	7	96.69	95.70	7.2	8,435	0.09%
2020/03/02	4	91.83	7	91.13	94.40	-3	8,804	-0.03%
2020/02/27	11	92.04	7	94.17	90.00	4	9,012	0.04%
2020/02/26	3	96.40	7	97.04	96.00	-4	8,934	-0.04%
2020/02/25	8	95.49	13	95.30	97.80	-5	8,892	-0.06%
2020/02/24	13	95.55	8	95.65	95.00	5	8,833	0.06%
2020/02/21	3	97.47	6	97.67	97.80	-3	8,794	-0.03%
2020/02/20	1	97.80	5	98.36	97.60	-4	8,782	-0.05%
2020/02/19	8	97.60	3	97.80	97.70	5	8,733	0.06%
2020/02/18	5	97.22	3	97.63	96.50	2	8,702	0.02%
2020/02/17	13	97.82	8	97.46	97.20	5	8,639	0.06%
2020/02/14	14	99.99	4	99.88	99.90	10	8,553	0.12%
2020/02/13	15	101.03	15	101.40	100.00	0	8,543	0.00%
2020/02/12	13	102.77	16	102.53	101.00	-3	8,589	-0.03%
2020/02/11	4	98.58	17	99.41	99.70	-13	8,629	-0.15%
2020/02/10	40	95.70	77	95.92	95.40	-37	8,773	-0.42%
2020/02/07	6	98.38	22	100.32	97.00	-16	9,047	-0.18%
2020/02/06	18	99.36	16	99.59	100.50	2	9,113	0.02%
2020/02/05	43	99.45	36	99.76	97.80	7	9,034	0.08%
2020/02/04	4	96.48	2	95.65	96.40	2	8,705	0.02%
2020/02/03	6	90.33	12	91.90	94.90	-6	8,610	-0.07%
2020/01/31	14	89.19	20	89.10	91.20	-6	8,511	-0.07%
2020/01/30	3	87.67	3	88.50	87.30	0	8,531	0.00%
2020/01/20	3	95.40	12	95.19	96.90	-9	8,456	-0.11%
2020/01/17	1	94.80	2	95.50	94.50	-1	8,431	-0.01%
2020/01/16	12	95.07	2	94.55	95.30	10	8,427	0.12%
2020/01/15	20	96.17	20	95.88	95.80	0	8,401	0.00%
2020/01/14	5	94.76	16	94.08	95.20	-11	8,835	-0.12%
2020/01/13	7	90.69	6	90.17	90.70	1	9,053	0.01%
2020/01/10	12	89.48	12	89.73	89.30	0	9,268	0.00%
2020/01/09	14	91.61	8	91.66	91.80	6	9,510	0.06%
2020/01/08	24	92.77	10	91.65	90.20	14	10,031	0.14%
2020/01/07	7	99.00	3	100.33	97.60	4	10,026	0.04%
2020/01/06	5	101.50	4	101.63	100.00	1	10,400	0.01%
2020/01/03	18	102.97	11	101.77	101.50	7	10,881	0.06%
2020/01/02	20	102.95	38	104.20	105.00	-18	11,064	-0.16%
2019/12/31	6	99.72	6	99.60	99.50	0	10,948	0.00%
2019/12/30	12	100.03	2	99.00	99.00	10	11,076	0.09%
2019/12/27	11	101.55	4	101.50	101.50	7	11,597	0.06%
2019/12/26	1	99.90	8.1	100.02	100.00	-7.1	11,658	-0.06%
2019/12/25	6	99.78	5	100.32	100.00	1	11,688	0.01%
2019/12/24	3	98.63	1	98.30	98.30	2	11,747	0.02%
2019/12/23	5	102.00	3	103.83	99.90	2	11,804	0.02%
2019/12/20	2	105.25	3	105.00	103.50	-1	11,897	-0.01%
2019/12/19	8	105.25	13	104.65	105.50	-5	12,162	-0.04%
2019/12/18	13	108.50	3	107.00	106.00	10	12,220	0.08%
2019/12/17	15	109.30	28	109.41	109.50	-13	12,325	-0.11%
2019/12/16	6	104.50	3.1	105.47	104.50	2.9	12,218	0.02%
2019/12/13	37	105.43	3	106.17	104.50	34	12,755	0.27%
2019/12/12	45	103.83	5.1	105.00	104.50	39.9	13,105	0.30%
2019/12/11	7.2	105.17	6	104.92	104.00	1.2	13,238	0.01%
2019/12/10	2	102.50	0	0.00	102.00	2	13,436	0.01%
2019/12/09	7	104.21	6	105.83	103.50	1	13,574	0.01%
2019/12/06	5	106.60	12	105.38	105.50	-7	13,831	-0.05%
2019/12/05	5	105.90	2	104.50	104.00	3	14,405	0.02%
2019/12/04	22	109.27	12	109.13	107.50	10	14,663	0.07%
2019/12/03	4	106.75	12	107.42	108.50	-8	14,865	-0.05%
2019/12/02	6	107.00	17	105.97	106.00	-11	15,401	-0.07%
2019/11/29	17	112.24	16	112.75	111.50	1	15,404	0.01%
2019/11/28	50	113.69	45	115.22	112.00	5	15,298	0.03%
2019/11/27	22	110.93	22	111.25	111.00	0	14,921	0.00%
2019/11/26	10	106.00	6	107.75	108.50	4	14,529	0.03%
2019/11/22	0	0.00	1.1	95.73	97.40	-1.1	14,415	-0.01%
2019/11/21	0	0.00	1	92.90	94.20	-1	14,551	-0.01%
2019/11/13	0	0.00	1	100.50	102.00	-1	14,962	-0.01%
2019/11/12	5	97.00	3	98.97	98.10	2	15,137	0.01%
2019/11/11	7	104.43	3	106.17	103.00	4	15,473	0.03%
2019/11/08	6	111.08	7	110.86	108.50	-1	15,364	-0.01%
2019/11/07	6.1	110.57	11	111.09	109.50	-4.9	15,210	-0.03%
2019/11/06	64	117.97	18	118.14	115.00	46	15,132	0.30%
2019/11/05	7	120.57	19	121.24	124.00	-12	14,872	-0.08%
2019/11/04	5	114.60	4	114.75	115.00	1	14,941	0.01%
2019/11/01	3	111.33	3	112.33	114.50	0	15,078	0.00%
2019/10/31	7	111.07	10	109.20	108.50	-3	15,118	-0.02%
2019/10/30	4	109.75	1	112.00	112.00	3	15,199	0.02%
2019/10/29	13	111.12	29	110.45	109.50	-16	15,252	-0.10%
2019/10/28	7	117.00	10	117.10	116.50	-3	15,252	-0.02%
2019/10/25	11	114.36	23	114.17	113.50	-12	15,235	-0.08%
2019/10/24	7	115.14	6	113.83	115.50	1	15,301	0.01%
2019/10/23	16	117.00	10	115.85	115.00	6	15,372	0.04%
2019/10/22	50	119.38	44	118.00	119.00	6	15,430	0.04%
2019/10/21	33	109.65	39	110.12	113.00	-6	15,094	-0.04%
2019/10/18	48	109.07	40	109.64	108.00	8	15,045	0.05%
2019/10/17	28	104.93	53.1	104.95	110.00	-25.1	15,039	-0.17%
2019/10/16	75	106.31	80	102.57	100.50	-5	14,737	-0.03%
2019/10/15	26	106.50	28	107.13	106.00	-2	14,272	-0.01%
2019/10/14	74	108.69	62	108.25	107.50	12	14,100	0.09%
2019/10/09	14	96.31	51	97.90	100.50	-37	13,740	-0.27%
2019/10/08	11.2	90.81	12	90.75	91.40	-0.8	13,266	-0.01%
2019/10/07	15	88.34	31	88.95	88.70	-16	13,351	-0.12%
2019/10/04	47	88.13	24	88.42	87.60	23	13,312	0.17%
2019/10/03	42	88.77	53	89.30	88.30	-11	13,326	-0.08%
2019/10/02	19	85.82	28	85.46	85.80	-9	12,862	-0.07%
2019/10/01	28	84.72	33	84.02	84.70	-5	12,819	-0.04%
2019/09/27	17	81.85	20	83.48	83.90	-3	12,934	-0.02%
2019/09/26	19	84.45	22	84.07	84.40	-3	12,980	-0.02%
2019/09/25	18	83.76	27	83.47	83.90	-9	12,975	-0.07%
2019/09/24	49	83.44	17	84.06	82.60	32	13,061	0.24%
2019/09/23	31	87.48	17	87.92	87.50	14	12,912	0.11%
2019/09/20	38	86.41	56	86.75	87.30	-18	13,227	-0.14%
2019/09/19	62	86.30	43	86.45	86.60	19	13,442	0.14%
2019/09/18	41	86.89	49	87.80	86.00	-8	13,397	-0.06%
2019/09/17	58	85.79	53	84.63	85.40	5	12,890	0.04%
2019/09/16	30	83.26	26	83.19	84.00	4	12,510	0.03%
2019/09/12	36	82.22	45	83.18	82.00	-9	12,372	-0.07%
2019/09/11	51	81.38	25	81.28	80.50	26	12,101	0.21%
2019/09/10	14	80.99	31	81.00	81.20	-17	11,925	-0.14%
2019/09/09	26	81.36	59	81.73	83.00	-33	11,628	-0.28%
2019/09/06	50	79.67	45	80.11	78.00	5	10,977	0.05%
2019/09/05	25	77.13	30	76.98	76.20	-5	10,564	-0.05%
2019/09/04	37	73.61	26	74.04	77.10	11	10,169	0.11%
2019/09/03	2	70.55	2	71.10	70.10	0	9,589	0.00%
2019/09/02	2	67.70	1	68.20	68.70	1	9,455	0.01%
2019/08/30	3	68.40	1	67.50	67.00	2	9,453	0.02%
2019/08/29	1	65.70	5	66.66	67.50	-4	9,601	-0.04%
2019/08/28	9	65.03	8	65.60	65.90	1	9,688	0.01%
2019/08/27	7	66.10	5	66.06	66.00	2	9,756	0.02%
2019/08/26	6	66.73	3	65.87	66.00	3	9,649	0.03%
2019/08/23	1	71.50	5	69.64	69.50	-4	9,512	-0.04%
2019/08/22	2	71.40	2	71.90	71.50	0	9,384	0.00%
2019/08/21	7	70.60	8	70.50	71.40	-1	9,339	-0.01%
2019/08/20	4	71.00	2	70.75	70.50	2	9,302	0.02%
2019/08/19	0	0.00	1	70.90	70.80	-1	9,206	-0.01%
2019/08/16	3	71.20	5	70.86	70.10	-2	9,176	-0.02%
2019/08/15	13	71.68	9	71.90	71.20	4	9,143	0.04%
2019/08/14	8	75.33	18	75.46	74.20	-10	9,003	-0.11%
2019/08/13	1	72.20	2	71.70	71.30	-1	8,675	-0.01%
2019/08/12	1	71.70	5	71.06	71.10	-4	8,647	-0.05%
2019/08/08	4	70.68	3	71.87	71.40	1	8,592	0.01%
2019/08/07	8	69.61	6	69.27	69.90	2	8,444	0.02%
2019/08/06	74	68.08	79	65.51	69.20	-5	8,398	-0.06%
2019/08/05	55	68.01	44	69.35	66.80	11	8,224	0.13%
2019/08/02	0	0.00	11	71.35	72.70	-11	8,045	-0.14%
2019/08/01	5	72.12	13	71.95	73.50	-8	7,985	-0.10%
2019/07/31	10	71.00	10	70.44	71.00	0	7,850	0.00%
2019/07/30	13	71.20	15	73.17	71.70	-2	7,746	-0.03%
2019/07/29	13	73.79	11	73.67	73.80	2	7,627	0.03%
2019/07/26	6	73.87	11	73.87	74.30	-5	7,588	-0.07%
2019/07/25	2	74.40	8	73.35	74.60	-6	7,550	-0.08%
2019/07/24	10	73.64	10	73.62	72.80	0	7,436	0.00%
2019/07/23	31	74.26	13	73.77	72.80	18	7,315	0.25%
2019/07/22	15	73.14	23	73.20	74.00	-8	7,166	-0.11%
2019/07/19	10	71.40	3	72.03	72.40	7	6,836	0.10%
2019/07/18	5	68.40	10	68.31	68.90	-5	6,579	-0.08%
2019/07/17	6	69.78	4	69.75	69.00	2	6,507	0.03%
2019/07/16	9	69.17	15	69.09	68.50	-6	6,374	-0.09%
2019/07/15	11	70.46	6	71.00	69.80	5	6,340	0.08%
2019/07/12	3	72.67	2	71.50	72.00	1	6,566	0.02%
2019/07/11	18	72.37	61	71.45	72.50	-43	6,451	-0.67%
2019/07/10	3	67.93	9	67.82	68.40	-6	6,067	-0.10%
2019/07/09	20	67.48	11	67.59	67.50	9	5,994	0.15%
2019/07/08	40	66.35	25	65.66	66.40	15	5,837	0.26%
2019/07/05	12	64.63	20	64.73	65.10	-8	5,746	-0.14%
2019/07/04	25	64.62	13	65.09	64.00	12	5,678	0.21%
2019/07/03	19	66.26	17	66.41	65.00	2	5,522	0.04%
2019/07/02	15	65.24	35	65.73	66.00	-20	5,438	-0.37%
2019/07/01	19	65.95	5	66.60	65.60	14	5,352	0.26%
2019/06/28	10	64.42	16	64.39	64.50	-6	5,160	-0.12%
2019/06/27	35	62.99	48	62.71	65.00	-13	5,060	-0.26%
2019/06/26	32	60.00	39	60.58	60.20	-7	4,783	-0.15%
2019/06/25	3	57.13	3	57.17	57.10	0	4,876	0.00%
2019/06/24	4	56.83	8	57.21	57.40	-4	5,093	-0.08%
2019/06/21	3	57.63	4	57.13	56.10	-1	5,048	-0.02%
2019/06/20	2	55.05	23	55.28	56.60	-21	4,983	-0.42%
2019/06/19	0	0.00	11	54.58	55.10	-11	5,046	-0.22%
2019/06/18	6	53.25	0	0.00	53.00	6	4,947	0.12%
2019/06/14	3	52.63	3	52.17	52.00	0	5,048	0.00%
2019/06/13	12	52.35	14	52.49	53.00	-2	5,187	-0.04%
2019/06/12	6	52.70	5	52.96	52.10	1	5,480	0.02%
2019/06/11	3	51.57	4	51.50	52.10	-1	5,405	-0.02%
2019/06/10	8	52.03	3	51.17	51.50	5	5,338	0.09%
2019/06/06	3	49.90	8	50.10	50.80	-5	5,275	-0.09%
2019/06/05	9	50.38	9	50.84	49.95	0	5,209	0.00%
2019/06/04	7	48.24	0	0.00	48.55	7	5,016	0.14%
2019/06/03	3	45.52	10	46.58	48.15	-7	4,902	-0.14%
2019/05/31	0	0.00	3	43.77	43.80	-3	4,754	-0.06%
2019/05/29	1	41.60	1	41.60	41.65	0	4,759	0.00%
2019/05/28	0	0.00	2	41.65	41.90	-2	4,771	-0.04%
2019/05/27	3	41.72	1	41.05	41.35	2	4,812	0.04%
2019/05/24	1	41.35	7	41.54	41.50	-6	4,878	-0.12%
2019/05/23	6	41.19	1	41.25	41.25	5	4,893	0.10%
2019/05/22	5	42.90	3	43.00	41.80	2	4,936	0.04%
2019/05/21	3	40.38	17	41.04	42.20	-14	5,003	-0.28%
2019/05/20	16	41.47	6	40.38	41.40	10	5,012	0.20%
2019/05/17	2	44.43	2	43.48	43.80	0	5,016	0.00%
2019/05/16	2	46.05	19	46.57	45.25	-17	5,312	-0.32%
2019/05/15	2	47.48	1	47.70	47.50	1	5,368	0.02%
2019/05/14	14	46.25	5	46.79	46.70	9	5,442	0.17%
2019/05/13	14	49.18	0	0.00	47.80	14	5,543	0.25%
2019/05/10	4	50.50	0	0.00	51.00	4	5,558	0.07%
2019/05/09	1	50.40	0	0.00	50.40	1	5,544	0.02%
2019/05/08	8	50.70	0	0.00	50.70	8	5,517	0.14%
2019/05/07	1	51.00	1	50.90	51.20	0	5,530	0.00%
2019/05/06	4	51.05	1	50.90	50.70	3	5,630	0.05%
2019/05/03	13	52.98	3	52.93	52.70	10	5,628	0.18%
2019/05/02	2	52.60	4	52.35	53.00	-2	5,637	-0.04%
2019/04/30	0	0.00	2	50.60	50.50	-2	5,604	-0.04%
2019/04/29	5	50.54	12	51.12	50.00	-7	5,725	-0.12%
2019/04/26	12	50.40	6	51.02	51.70	6	5,741	0.10%
2019/04/25	1	52.90	12	52.43	52.50	-11	5,731	-0.19%
2019/04/24	8	53.10	13	52.88	52.90	-5	5,765	-0.09%
2019/04/23	2	53.10	2	53.80	53.50	0	5,780	0.00%
2019/04/22	0	0.00	21	53.90	54.00	-21	5,789	-0.36%
2019/04/19	3	53.90	2	53.90	54.00	1	5,830	0.02%
2019/04/18	30	55.41	22	54.95	53.70	8	5,847	0.14%
2019/04/17	1	52.70	2	52.90	52.70	-1	5,583	-0.02%
2019/04/16	1	52.80	2	52.65	52.70	-1	5,734	-0.02%
2019/04/15	4	52.15	2	52.10	53.00	2	5,824	0.03%
2019/04/12	3	52.07	6	52.45	52.00	-3	5,956	-0.05%
2019/04/11	4	53.75	2	54.60	53.10	2	6,111	0.03%
2019/04/10	13	54.00	4	54.30	54.00	9	6,532	0.14%
2019/04/09	1	54.20	1	54.70	54.00	0	7,067	0.00%
2019/04/08	4	54.78	14	54.99	54.30	-10	7,208	-0.14%
2019/04/03	9	53.21	10	53.14	53.30	-1	7,461	-0.01%
2019/04/02	9	55.28	6	54.60	54.30	3	7,776	0.04%
2019/04/01	16	54.87	243	54.65	54.00	-227	7,759	-2.93%	大賣/鉅額交易
2019/03/29	29	54.84	21	54.66	54.00	8	7,666	0.10%
2019/03/28	43	55.62	27	55.04	52.80	16	7,511	0.21%
2019/03/27	272	52.00	39	53.01	53.90	233	7,012	3.32%	大買/鉅額交易
2019/03/26	1	48.95	4	48.94	49.00	-3	6,655	-0.05%
2019/03/25	3	48.67	2	48.53	48.45	1	6,643	0.02%
2019/03/22	8	49.89	8	49.97	49.90	0	6,623	0.00%
2019/03/21	3	48.88	3	48.88	48.85	0	6,491	0.00%
2019/03/20	0	0.00	1	49.25	48.80	-1	6,638	-0.02%
2019/03/19	10	49.01	10	49.07	49.05	0	6,655	0.00%
2019/03/18	13	48.68	15	48.84	48.70	-2	6,553	-0.03%
2019/03/15	25	48.60	20	49.12	47.50	5	6,382	0.08%
2019/03/14	0	0.00	1	47.00	46.25	-1	6,063	-0.02%
2019/03/13	0	0.00	2	46.15	46.10	-2	6,087	-0.03%
2019/03/12	0	0.00	9	46.41	46.00	-9	6,160	-0.15%
2019/03/11	3	45.57	2	45.58	45.85	1	6,200	0.02%
2019/03/08	9	44.91	0	0.00	45.20	9	6,283	0.14%
2019/03/07	1	45.60	1	46.45	45.40	0	6,448	0.00%
2019/03/06	10	47.08	6	46.86	46.80	4	6,502	0.06%
2019/03/05	3	48.00	2	48.00	47.50	1	6,528	0.02%
2019/03/04	1	46.90	6	47.28	47.80	-5	6,592	-0.08%
2019/02/27	9	46.93	1	47.00	46.90	8	6,590	0.12%
2019/02/26	6	48.56	22	48.21	47.80	-16	6,617	-0.24%
2019/02/25	17	48.29	20	48.08	47.80	-3	6,610	-0.05%
2019/02/22	32	47.81	7	47.82	47.55	25	6,555	0.38%
2019/02/21	5	47.95	2	48.18	48.45	3	6,544	0.05%
2019/02/20	3	49.17	25	48.80	47.95	-22	6,498	-0.34%
2019/02/19	3	48.18	3	48.10	48.00	0	6,403	0.00%
2019/02/18	7	47.87	7	47.81	47.60	0	6,414	0.00%
2019/02/15	20	49.08	36	48.45	47.55	-16	6,359	-0.25%
2019/02/14	17	46.60	11	46.59	46.75	6	6,030	0.10%
2019/02/13	4	46.26	3	46.25	46.10	1	5,949	0.02%
2019/02/12	15	45.89	17	45.96	46.20	-2	5,884	-0.03%
2019/01/29	2	43.25	7	43.49	43.15	-5	5,798	-0.09%
2019/01/28	1	44.55	2	44.40	44.10	-1	5,802	-0.02%
2019/01/25	11	44.39	4	44.69	44.15	7	5,810	0.12%
2019/01/24	1	43.60	1	43.50	43.40	0	5,742	0.00%
2019/01/23	1	43.05	0	0.00	43.30	1	5,746	0.02%
2019/01/21	80	43.10	66	42.89	42.90	14	5,709	0.25%
2019/01/18	8	42.79	10	42.60	42.95	-2	5,604	-0.04%
2019/01/17	5	43.84	6	44.26	43.05	-1	5,601	-0.02%
2019/01/16	13	44.85	19	44.79	44.40	-6	5,581	-0.11%
2019/01/15	9	44.96	4	44.85	44.95	5	5,569	0.09%
2019/01/14	3	45.43	1	45.10	44.70	2	5,556	0.04%
2019/01/11	5	45.52	2	45.28	45.25	3	5,558	0.05%
2019/01/10	2	45.53	6	45.74	45.50	-4	5,491	-0.07%
2019/01/09	3	45.72	5	45.55	45.10	-2	5,407	-0.04%
2019/01/08	8	45.75	12	45.71	45.70	-4	5,307	-0.08%
2019/01/07	18	45.62	8	45.68	44.15	10	5,135	0.19%
2019/01/04	28	44.37	21	44.73	45.00	7	5,047	0.14%
2019/01/03	13	46.94	192	46.14	45.85	-179	4,916	-3.64%	大賣/鉅額交易
2019/01/02	122	48.81	23	47.89	48.50	99	4,756	2.08%	大買/
2018/12/28	19	46.70	31	46.77	47.90	-12	4,319	-0.28%
2018/12/27	132	44.07	15	43.89	43.90	117	3,808	3.07%	大買/鉅額交易
2018/12/26	12	45.00	40	44.68	42.00	-28	3,655	-0.77%
2018/12/25	40	43.94	22	43.44	44.85	18	3,311	0.54%
2018/12/24	4	41.75	2	40.15	41.75	2	2,931	0.07%
2018/12/22	1	38.80	0	0.00	39.10	1	2,883	0.03%
2018/12/21	1	38.40	1	38.15	39.40	0	2,892	0.00%
2018/12/20	0	0.00	10	39.10	38.50	-10	2,885	-0.35%
2018/12/19	0	0.00	100	40.53	40.15	-100	2,911	-3.43%
2018/12/17	2	41.83	1	42.25	41.80	1	2,892	0.03%
2018/12/14	2	41.80	5	41.95	41.85	-3	2,893	-0.10%
2018/12/13	113	43.87	22	43.29	43.00	91	2,877	3.16%	大買/
2018/12/12	21	41.94	9	41.74	42.45	12	2,716	0.44%
2018/12/10	8	39.34	5	39.00	39.40	3	2,707	0.11%
2018/12/06	0	0.00	13	40.74	39.50	-13	2,882	-0.45%
2018/12/05	12	41.66	3	42.10	41.55	9	2,854	0.32%
2018/12/04	1	42.15	7	42.19	41.80	-6	2,842	-0.21%
2018/12/03	10	41.89	8	41.97	42.45	2	2,839	0.07%
2018/11/30	9	41.35	8	41.17	40.25	1	2,770	0.04%
2018/11/29	7	40.21	14	39.99	40.40	-7	2,639	-0.27%
2018/11/28	11	38.10	10	38.16	38.60	1	2,650	0.04%
2018/11/27	12	37.30	5	37.52	37.95	7	2,627	0.27%
2018/11/26	0	0.00	6	36.52	36.70	-6	2,557	-0.23%
2018/11/23	18	37.18	15	36.66	36.15	3	2,564	0.12%
2018/11/22	3	37.63	5	37.01	36.50	-2	2,519	-0.08%
2018/11/21	6	36.40	1	35.60	36.45	5	2,504	0.20%
2018/11/20	2	36.18	11	36.10	36.05	-9	2,495	-0.36%
2018/11/19	10	36.62	9	36.51	36.55	1	2,480	0.04%
2018/11/16	13	36.32	16	36.49	36.10	-3	2,479	-0.12%
2018/11/15	36	36.48	15	36.84	36.20	21	2,482	0.85%
2018/11/14	10	38.52	17	38.66	38.00	-7	2,415	-0.29%
2018/11/12	1	39.10	0	0.00	39.20	1	2,402	0.04%
2018/11/09	1	39.40	0	0.00	39.35	1	2,445	0.04%
2018/11/07	2	41.53	0	0.00	41.35	2	2,494	0.08%
2018/11/06	7	41.69	14	41.51	41.00	-7	2,523	-0.28%
2018/11/05	6	40.40	8	40.83	40.90	-2	2,478	-0.08%
2018/11/02	2	40.38	4	40.83	40.30	-2	2,474	-0.08%
2018/11/01	0	0.00	1	39.95	39.80	-1	2,459	-0.04%
2018/10/31	12	38.61	13	38.11	38.40	-1	2,464	-0.04%
2018/10/30	2	36.70	0	0.00	36.80	2	2,458	0.08%
2018/10/29	0	0.00	2	36.05	36.20	-2	2,473	-0.08%
2018/10/26	3	36.48	0	0.00	35.90	3	2,504	0.12%
2018/10/25	4	36.51	0	0.00	36.50	4	2,539	0.16%
2018/10/24	7	38.94	9	39.64	39.40	-2	2,583	-0.08%
2018/10/23	9	41.04	3	41.32	40.25	6	2,666	0.23%
2018/10/22	1	42.95	5	42.78	42.35	-4	2,671	-0.15%
2018/10/19	2	41.00	2	42.03	42.45	0	2,701	0.00%
2018/10/16	3	39.95	0	0.00	39.95	3	2,978	0.10%
2018/10/15	4	38.76	4	39.70	40.00	0	3,010	0.00%
2018/10/12	0	0.00	2	38.08	39.30	-2	3,074	-0.07%
2018/10/11	2	37.63	1	37.60	37.50	1	3,112	0.03%
2018/10/09	4	42.36	3	42.38	41.65	1	3,142	0.03%
2018/10/08	7	42.79	6	42.73	42.75	1	3,154	0.03%
2018/10/05	5	43.94	5	44.68	43.55	0	3,258	0.00%
2018/10/03	2	48.43	0	0.00	47.70	2	3,350	0.06%
2018/10/02	1	49.35	0	0.00	49.20	1	3,405	0.03%
2018/09/28	1	48.90	0	0.00	48.35	1	3,507	0.03%
2018/09/26	5	50.11	0	0.00	49.40	5	3,633	0.14%
2018/09/25	0	0.00	2	48.70	49.10	-2	3,761	-0.05%
2018/09/21	1	47.30	1	47.80	48.20	0	3,890	0.00%
2018/09/17	5	49.30	1	48.65	49.00	4	4,447	0.09%
2018/09/14	2	46.50	5	47.59	48.70	-3	4,592	-0.07%
2018/09/13	1	45.40	3	46.48	46.70	-2	4,756	-0.04%
2018/09/12	9	46.09	3	46.30	45.70	6	4,871	0.12%
2018/09/10	7	51.11	2	49.83	49.55	5	5,604	0.09%
2018/09/07	5	55.00	1	54.50	54.50	4	6,257	0.06%
2018/09/06	1	57.30	0	0.00	56.30	1	6,334	0.02%
2018/09/05	17	57.53	46	57.61	57.00	-29	6,570	-0.44%
2018/09/04	3	58.33	3	58.57	57.90	0	6,611	0.00%
2018/09/03	3	55.70	1	55.80	55.80	2	6,561	0.03%
2018/08/31	3	57.10	1	57.20	57.50	2	6,616	0.03%
2018/08/30	0	0.00	6	58.48	58.00	-6	6,861	-0.09%
2018/08/29	2	58.00	3	57.77	58.00	-1	6,964	-0.01%
2018/08/28	0	0.00	2	58.50	57.60	-2	7,024	-0.03%
2018/08/27	0	0.00	2	57.70	57.60	-2	7,060	-0.03%
2018/08/24	2	56.60	0	0.00	56.30	2	7,115	0.03%
2018/08/23	3	56.60	1	56.70	56.80	2	7,142	0.03%
2018/08/22	10	58.06	10	58.01	57.80	0	7,151	0.00%
2018/08/21	0	0.00	2	56.80	57.40	-2	7,158	-0.03%
2018/08/20	2	55.60	10	55.60	55.60	-8	7,213	-0.11%
2018/08/17	4	56.85	3	57.60	55.90	1	7,281	0.01%
2018/08/16	6	56.48	7	55.96	56.80	-1	7,284	-0.01%
2018/08/15	3	57.47	1	57.80	57.40	2	7,251	0.03%
2018/08/14	9	58.31	13	56.48	59.00	-4	7,260	-0.06%
2018/08/13	5	55.74	7	55.61	55.10	-2	7,271	-0.03%
2018/08/10	2	59.15	2	59.10	58.70	0	7,230	0.00%
2018/08/09	4	59.60	9	59.46	59.50	-5	7,274	-0.07%
2018/08/08	0	0.00	10	60.87	60.40	-10	7,342	-0.14%
2018/08/07	6	60.82	3	61.03	61.00	3	7,403	0.04%
2018/08/06	2	60.05	4	60.60	60.60	-2	7,457	-0.03%
2018/08/03	7	60.04	5	60.14	60.30	2	7,509	0.03%
2018/08/02	5	59.54	2	60.05	60.20	3	7,587	0.04%
2018/08/01	11	59.93	3	60.37	60.60	8	7,627	0.10%
2018/07/31	6	58.40	6	58.55	58.50	0	7,749	0.00%
2018/07/30	22	58.46	9	59.24	57.10	13	7,696	0.17%
2018/07/27	9	61.79	6	61.95	62.20	3	7,659	0.04%
2018/07/25	8	61.29	4	62.05	61.40	4	7,631	0.05%
2018/07/24	10	60.22	22	61.20	61.60	-12	7,564	-0.16%
2018/07/23	26	61.13	64	61.01	61.00	-38	7,538	-0.50%
2018/07/20	13	68.70	10	67.40	67.70	3	7,467	0.04%
2018/07/19	32	68.36	23	68.30	68.50	9	7,479	0.12%
2018/07/18	14	69.94	7	70.06	69.20	7	7,561	0.09%
2018/07/17	5	72.32	2	72.65	71.10	3	7,634	0.04%
2018/07/16	1	73.50	12	73.68	73.00	-11	7,668	-0.14%
2018/07/13	59	75.07	6	74.78	74.10	53	7,717	0.69%
2018/07/12	4	72.85	1	72.80	74.30	3	7,777	0.04%
2018/07/11	3	71.13	7	70.97	71.50	-4	7,951	-0.05%
2018/07/10	9	70.89	7	71.00	71.20	2	8,152	0.02%
2018/07/09	1	69.40	2	69.60	68.80	-1	8,229	-0.01%
2018/07/06	2	68.55	4	68.93	70.00	-2	8,437	-0.02%
2018/07/05	8	71.23	8	70.96	69.30	0	8,417	0.00%
2018/07/04	7	69.57	2	69.45	69.50	5	8,517	0.06%
2018/07/03	23	71.53	16	70.49	69.30	7	8,542	0.08%
2018/07/02	6	76.23	4	77.00	74.00	2	8,382	0.02%
2018/06/29	4	76.05	2	77.40	76.80	2	8,241	0.02%
2018/06/28	9	75.60	6	75.32	75.00	3	8,087	0.04%
2018/06/27	15	76.15	11	77.27	75.20	4	7,997	0.05%
2018/06/26	28	72.69	3	73.10	73.30	25	7,753	0.32%
2018/06/25	18	75.10	13	74.14	74.00	5	7,689	0.07%
2018/06/22	33	76.15	26	75.51	74.60	7	7,564	0.09%
2018/06/21	6	73.93	9	74.24	74.50	-3	7,364	-0.04%
2018/06/20	15	69.95	17	75.92	70.10	-2	7,220	-0.03%
2018/06/19	22	78.87	54	78.92	75.80	-32	6,988	-0.46%
2018/06/15	4	76.83	42	75.92	78.70	-38	6,386	-0.59%
2018/06/14	2	72.60	4	72.63	71.60	-2	5,697	-0.04%
2018/06/13	12	71.03	17	71.54	72.80	-5	5,649	-0.09%
2018/06/12	93	68.91	11	69.14	68.80	82	5,449	1.50%
2018/06/11	9	67.90	4	68.03	67.80	5	5,399	0.09%
2018/06/08	16	69.22	4	69.38	69.10	12	5,381	0.22%
2018/06/07	10	71.78	62	71.17	70.40	-52	5,354	-0.97%
2018/06/06	8	68.40	27	68.93	68.80	-19	5,211	-0.36%
2018/06/05	5	67.14	5	68.04	66.70	0	5,110	0.00%
2018/06/04	5	68.08	5	67.58	67.40	0	5,120	0.00%
2018/06/01	6	67.35	6	67.37	67.30	0	5,098	0.00%
2018/05/31	81	65.98	12	66.06	66.00	69	5,079	1.36%
2018/05/30	1	65.00	0	0.00	65.50	1	5,094	0.02%
2018/05/29	11	66.77	71	66.16	66.30	-60	5,095	-1.18%
2018/05/28	2	67.80	13	67.43	67.70	-11	5,067	-0.22%
2018/05/25	2	65.90	6	65.67	66.30	-4	5,030	-0.08%
2018/05/24	1	64.20	1	64.40	64.40	0	4,960	0.00%
2018/05/22	52	64.70	11	64.42	64.20	41	5,011	0.82%
2018/05/21	4	64.95	3	64.63	64.80	1	5,012	0.02%
2018/05/18	0	0.00	1	63.20	63.30	-1	4,974	-0.02%
2018/05/17	13	64.50	16	63.99	63.60	-3	5,028	-0.06%
2018/05/16	55	64.80	9	63.57	63.40	46	5,027	0.91%
2018/05/15	13	66.72	5	66.20	65.70	8	5,024	0.16%
2018/05/14	6	68.18	1	68.30	68.00	5	5,097	0.10%
2018/05/11	3	69.57	2	67.50	67.50	1	5,060	0.02%
2018/05/10	0	0.00	2	69.10	68.60	-2	5,084	-0.04%
2018/05/09	2	69.00	5	67.86	67.20	-3	5,131	-0.06%
2018/05/08	7	66.89	14	66.83	67.10	-7	5,160	-0.14%
2018/05/07	0	0.00	3	64.63	64.60	-3	5,373	-0.06%
2018/05/04	7	64.53	3	64.20	64.00	4	5,382	0.07%
2018/05/02	3	63.13	2	62.75	63.30	1	5,381	0.02%
2018/04/27	9	61.69	2	61.70	61.00	7	5,518	0.13%
2018/04/26	2	60.35	1	60.50	59.70	1	5,516	0.02%
2018/04/25	1	63.20	7	61.94	62.50	-6	5,500	-0.11%
2018/04/24	3	60.40	6	60.77	61.90	-3	5,534	-0.05%
2018/04/23	2	65.60	11	65.60	65.10	-9	5,446	-0.17%
2018/04/20	10	70.37	10	69.72	68.80	0	5,457	0.00%
2018/04/19	22	72.50	18	72.65	72.00	4	5,521	0.07%
2018/04/18	22	71.35	8	72.44	72.60	14	5,457	0.26%
2018/04/17	16	75.18	9	74.32	71.00	7	5,323	0.13%
2018/04/16	7	72.64	11	72.65	73.90	-4	5,120	-0.08%
2018/04/13	2	69.30	21	69.74	69.50	-19	5,003	-0.38%
2018/04/12	3	68.67	17	68.95	68.10	-14	4,916	-0.28%
2018/04/11	0	0.00	11	65.65	65.60	-11	4,770	-0.23%
2018/04/10	16	67.51	18	67.27	65.20	-2	4,870	-0.04%
2018/04/09	1	63.70	3	64.57	65.60	-2	4,948	-0.04%
2018/04/03	7	60.09	5	60.00	59.70	2	4,918	0.04%
2018/04/02	5	61.20	0	0.00	60.70	5	4,969	0.10%
2018/03/31	1	60.80	6	61.18	60.60	-5	5,078	-0.10%
2018/03/30	0	0.00	5	62.22	61.00	-5	5,215	-0.10%
2018/03/29	10	62.10	0	0.00	61.90	10	5,457	0.18%
2018/03/27	0	0.00	5	62.40	62.40	-5	5,731	-0.09%
2018/03/26	4	63.05	7	62.77	62.60	-3	5,896	-0.05%
2018/03/23	17	62.61	41	62.49	63.20	-24	6,013	-0.40%
2018/03/22	6	64.35	3	65.70	64.20	3	6,360	0.05%
2018/03/21	5	65.20	19	65.18	65.80	-14	6,585	-0.21%
2018/03/20	5	62.80	6	63.43	64.90	-1	6,685	-0.01%
2018/03/19	24	64.71	15	64.59	63.60	9	6,963	0.13%
2018/03/16	13	66.18	6	68.20	65.60	7	7,111	0.10%
2018/03/15	6	67.43	15	67.91	67.30	-9	7,364	-0.12%
2018/03/14	2	67.30	13	67.83	67.30	-11	7,818	-0.14%
2018/03/13	6	67.28	7	67.83	67.60	-1	8,097	-0.01%
2018/03/12	11	66.21	3	67.07	66.80	8	8,360	0.10%
2018/03/09	5	64.50	10	63.85	64.50	-5	8,627	-0.06%
2018/03/08	12	63.83	18	63.58	64.20	-6	9,055	-0.07%
2018/03/07	10	63.00	5	64.10	62.00	5	9,434	0.05%
2018/03/06	8	63.26	6	63.80	63.00	2	9,910	0.02%
2018/03/05	18	64.31	5	66.64	63.50	13	10,312	0.13%
2018/03/02	9	66.08	1	66.30	66.00	8	10,928	0.07%
2018/02/27	5	68.50	0.2	67.90	67.90	4.8	11,471	0.04%
2018/02/23	1	68.20	2	68.75	68.20	-1	12,693	-0.01%
2018/02/22	46	68.42	6	68.50	68.00	40	12,907	0.31%
2018/02/21	2	66.80	12	67.12	67.80	-10	12,973	-0.08%
2018/02/12	2	63.55	5	63.30	63.20	-3	13,107	-0.02%
2018/02/09	3	58.20	10	62.18	63.10	-7	13,187	-0.05%
2018/02/08	15	64.32	2	65.30	64.00	13	13,132	0.10%
2018/02/07	2	67.55	14	67.91	66.70	-12	13,079	-0.09%
2018/02/06	29	66.73	5	68.42	65.30	24	13,028	0.18%
2018/02/05	8	71.20	13	70.52	72.50	-5	12,926	-0.04%
2018/02/02	15	73.85	14	73.91	73.10	1	12,932	0.01%
2018/02/01	23	73.53	32	73.43	73.90	-9	12,910	-0.07%
2018/01/31	16	72.72	10	72.51	72.50	6	12,812	0.05%
2018/01/30	18	72.77	32	73.48	71.60	-14	12,766	-0.11%
2018/01/29	23	69.87	3	69.80	69.80	20	12,415	0.16%
2018/01/26	2	69.60	6	69.42	69.60	-4	12,561	-0.03%
2018/01/25	1	68.20	1	69.10	69.70	0	12,866	0.00%
2018/01/24	18	68.98	0	0.00	68.70	18	12,819	0.14%
2018/01/23	5	70.70	9	71.90	70.20	-4	12,762	-0.03%
2018/01/22	15	71.67	2	71.65	71.50	13	12,869	0.10%
2018/01/19	2	70.60	7	70.56	70.80	-5	12,893	-0.04%
2018/01/18	6	72.13	6	72.75	70.10	0	13,001	0.00%
2018/01/17	7	72.06	2	72.15	72.30	5	13,148	0.04%
2018/01/16	6	72.58	18	72.02	71.30	-12	13,100	-0.09%
2018/01/15	10	71.58	47	71.02	71.70	-37	12,963	-0.29%
2018/01/12	0	0.00	3	68.63	68.50	-3	12,811	-0.02%
2018/01/11	7	68.00	11	67.98	67.90	-4	12,812	-0.03%
2018/01/10	30	67.84	8	68.94	67.40	22	12,790	0.17%
2018/01/09	40	69.51	12	70.13	68.80	28	12,750	0.22%
2018/01/08	5	71.60	11	73.64	71.90	-6	12,615	-0.05%
2018/01/05	13	74.21	8	74.33	73.60	5	12,565	0.04%
2018/01/04	11	73.15	4	73.80	73.20	7	12,503	0.06%
2018/01/03	3	72.57	56	73.47	74.50	-53	12,357	-0.43%
2018/01/02	0	0.00	5	66.90	69.10	-5	12,118	-0.04%