宏捷科 (8086)-富邦-桃園券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
102.5
漲跌
▼1.0
漲幅
-0.97%
成交量
4,556張
產業
上櫃半導體類股
1339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-桃園券商分點個股進出

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-桃園券商分點個股進出
富邦-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	102.00	3	103.00	102.50	-2	2,194	-0.09%
2024/12/02	4	102.38	4.1	104.26	103.50	-0.1	2,187	-0.01%
2024/11/29	0	100.50	3	100.83	101.00	-3	2,251	-0.13%
2024/11/28	3	101.07	0.2	99.70	98.40	2.8	2,482	0.11%
2024/11/27	1.1	98.66	1	99.50	98.30	0.1	2,526	0.00%
2024/11/26	1.1	100.05	0	0.00	99.80	1.1	2,516	0.04%
2024/11/21	1	103.00	1	95.80	99.40	0	2,447	0.00%
2024/11/20	1	94.80	3	95.67	94.90	-2	2,407	-0.08%
2024/11/18	1	93.90	4	94.70	94.00	-3	2,409	-0.12%
2024/11/15	2	95.10	1	95.00	94.80	1	2,418	0.04%
2024/11/14	2	95.15	1	97.00	94.60	1	2,435	0.04%
2024/11/13	7	100.00	2.2	99.83	98.30	4.8	2,413	0.20%
2024/11/12	0	0.00	6.2	99.35	96.10	-6.2	2,342	-0.26%
2024/11/11	12	96.81	2	97.30	97.50	10	2,300	0.43%
2024/11/08	0	93.30	0	0.00	93.00	0	2,280	0.00%
2024/11/05	2.1	89.96	0.2	90.40	90.20	1.9	2,322	0.08%
2024/11/04	1.1	95.04	0	0.00	91.80	1.1	2,358	0.05%
2024/11/01	0.1	93.30	0	0.00	95.20	0.1	2,387	0.00%
2024/10/30	0.1	93.60	0	0.00	92.40	0.1	2,419	0.00%
2024/10/29	2.1	95.19	1	93.20	93.10	1.1	2,431	0.05%
2024/10/28	1.1	94.28	3	95.47	93.80	-1.9	2,444	-0.08%
2024/10/25	2.1	97.21	1	97.30	97.80	1.1	2,451	0.04%
2024/10/24	1.2	99.24	3	98.63	98.40	-1.8	2,450	-0.07%
2024/10/23	0.1	101.00	1	102.00	100.50	-1	2,433	-0.04%
2024/10/22	1.1	101.03	2	101.25	101.50	-0.9	2,440	-0.04%
2024/10/21	2	101.98	0	0.00	102.50	2	2,467	0.08%
2024/10/18	0	0.00	2	102.50	101.00	-2	2,479	-0.08%
2024/10/17	1	103.03	0	0.00	103.00	1	2,518	0.04%
2024/10/16	26.1	103.42	0	0.00	103.00	26.1	2,523	1.03%
2024/10/15	2	108.25	29	108.48	107.50	-27	2,505	-1.08%
2024/10/11	1	103.50	0.2	104.00	104.00	0.8	2,525	0.03%
2024/10/09	0.1	104.00	0	0.00	101.50	0.1	2,558	0.00%
2024/10/08	1	104.50	4	104.50	104.50	-3	2,608	-0.11%
2024/10/07	1.1	103.97	5.2	104.11	105.00	-4.1	2,664	-0.15%
2024/10/04	0	0.00	2	105.50	105.50	-2	2,720	-0.07%
2024/10/01	3	108.33	2	106.00	106.00	1	2,786	0.04%
2024/09/27	0	107.00	30	107.58	108.00	-30	2,980	-1.01%
2024/09/26	20	107.50	3	108.00	107.00	17	2,999	0.57%
2024/09/25	34	107.65	74	108.91	107.50	-40	3,049	-1.31%
2024/09/24	80	108.32	4.1	106.92	107.00	75.9	3,120	2.43%
2024/09/23	0	104.00	0	0.00	104.50	0	3,074	0.00%
2024/09/20	0.2	104.17	0	0.00	103.00	0.2	3,090	0.00%
2024/09/19	4.1	104.73	1	105.00	105.00	3.1	3,098	0.10%
2024/09/18	2.2	103.44	0	0.00	101.00	2.2	3,097	0.07%
2024/09/16	3.4	106.26	2.1	105.72	105.00	1.3	3,139	0.04%
2024/09/12	0.1	101.00	0	0.00	101.00	0.1	3,251	0.00%
2024/09/11	1	99.00	1	100.00	98.10	0	3,311	0.00%
2024/09/10	1	97.90	0	0.00	98.00	1	3,422	0.03%
2024/09/06	1	100.50	0	0.00	100.50	1	3,567	0.03%
2024/09/05	1.2	102.65	7	100.21	101.00	-5.8	3,560	-0.16%
2024/09/04	2.2	103.28	5	102.60	102.50	-2.9	3,524	-0.08%
2024/09/03	2.3	113.51	1	111.50	111.50	1.3	3,487	0.04%
2024/09/02	7.1	116.92	62	116.02	115.00	-55	3,453	-1.59%
2024/08/30	50.1	116.98	23.3	115.78	115.00	26.8	3,382	0.79%
2024/08/29	62	109.93	3	107.84	113.00	59	3,207	1.84%
2024/08/28	1	102.50	0	0.00	103.00	1	3,136	0.03%
2024/08/27	30	102.98	0	0.00	102.50	30	3,147	0.95%
2024/08/26	0	0.00	29	105.00	103.50	-29	3,162	-0.92%
2024/08/23	0	0.00	0	103.50	104.50	0	3,168	0.00%
2024/08/21	36	103.46	0	0.00	102.50	36	3,179	1.13%
2024/08/20	1	105.50	0	0.00	105.00	1	3,177	0.03%
2024/08/16	2	104.75	0	0.00	105.00	2	3,193	0.06%
2024/08/13	0.1	101.50	27	101.09	101.00	-26.9	3,182	-0.85%
2024/08/12	27	99.57	1	99.20	100.00	26	3,185	0.82%
2024/08/09	1	99.01	0	0.00	98.20	1	3,183	0.03%
2024/08/08	0	97.40	0	0.00	97.40	0	3,166	0.00%
2024/08/07	1.1	99.04	0	0.00	99.30	1.1	3,177	0.03%
2024/08/06	4	91.15	3	90.60	93.70	1	3,223	0.03%
2024/08/05	1	95.10	0	0.00	95.00	1	3,199	0.03%
2024/08/02	2	104.02	0	0.00	105.50	2	3,190	0.06%
2024/08/01	0.2	109.00	1	108.50	111.00	-0.8	3,179	-0.03%
2024/07/31	2	107.26	1	107.00	107.00	1	3,217	0.03%
2024/07/30	1	108.00	0	0.00	111.50	1	3,220	0.03%
2024/07/29	3	112.50	0	111.00	110.50	3	3,214	0.09%
2024/07/26	3	115.17	20	112.50	114.50	-17	3,241	-0.53%
2024/07/23	3	119.66	0	0.00	119.00	3	3,270	0.09%
2024/07/22	1	119.50	0	0.00	118.50	1	3,259	0.03%
2024/07/19	1	125.00	12	128.00	125.00	-11	3,225	-0.34%
2024/07/18	5.2	129.31	0	129.00	129.50	5.1	3,217	0.16%
2024/07/17	1	136.50	4	137.38	135.50	-3	3,168	-0.09%
2024/07/16	2	137.50	0	0.00	135.50	2	3,179	0.06%
2024/07/15	0	0.00	2.2	137.45	136.50	-2.2	3,207	-0.07%
2024/07/12	1.1	135.11	6	135.42	135.50	-4.9	3,196	-0.15%
2024/07/11	2	140.75	0	0.00	138.00	2	3,188	0.06%
2024/07/10	0	140.00	1	134.00	140.50	-1	3,190	-0.03%
2024/07/09	3	134.00	1	134.50	134.50	2	3,157	0.06%
2024/07/08	5	139.80	1	138.00	138.50	4	3,131	0.13%
2024/07/05	4	141.38	4	142.63	142.50	0	3,102	0.00%
2024/07/04	10.1	141.48	11.5	138.93	138.50	-1.4	3,053	-0.05%
2024/07/03	31.5	143.11	11	143.59	140.50	20.5	3,023	0.68%
2024/07/02	0	0.00	2	140.00	140.50	-2	2,944	-0.07%
2024/07/01	3	140.17	2	140.00	139.00	1	3,100	0.03%
2024/06/28	6	139.42	4	139.63	139.50	2	3,078	0.06%
2024/06/27	1	134.50	0	0.00	133.00	1	2,996	0.03%
2024/06/26	3	137.00	3	134.33	134.00	0	2,998	0.00%
2024/06/25	2	135.00	4.1	134.25	135.50	-2.1	3,030	-0.07%
2024/06/24	4	138.25	1	138.02	137.00	3	3,023	0.10%
2024/06/21	11	142.50	22.3	141.07	141.50	-11.3	3,052	-0.37%
2024/06/20	19	139.13	2.2	139.32	140.50	16.8	3,067	0.55%
2024/06/19	7	138.36	4	139.88	136.00	3	3,070	0.10%
2024/06/18	7	138.57	2.1	138.71	138.00	4.9	3,049	0.16%
2024/06/17	7	136.29	23.2	137.00	137.50	-16.2	3,107	-0.52%
2024/06/14	9	130.89	0	132.00	130.00	9	3,174	0.28%
2024/06/13	8	130.51	12	130.04	131.00	-4	3,199	-0.12%
2024/06/12	3	122.83	0	0.00	122.50	3	3,122	0.10%
2024/06/11	0	0.00	3	122.50	123.00	-3	3,175	-0.09%
2024/06/07	1.2	122.48	0	0.00	122.50	1.2	3,252	0.04%
2024/06/06	5.1	124.51	1	124.00	124.00	4.1	3,331	0.12%
2024/06/05	3.2	129.24	1	126.00	126.00	2.2	3,419	0.07%
2024/06/04	4	132.25	5	130.90	129.50	-1	3,501	-0.03%
2024/06/03	2.1	125.50	2	124.50	125.50	0.1	3,670	0.00%
2024/05/31	2.1	126.51	0	0.00	125.50	2.1	3,784	0.05%
2024/05/30	1.2	127.21	0	0.00	127.00	1.2	4,116	0.03%
2024/05/29	1	133.50	1	131.00	131.00	0	4,213	0.00%
2024/05/28	1	132.50	0	0.00	132.00	1	4,395	0.02%
2024/05/27	0	0.00	3	131.00	131.00	-3	4,422	-0.07%
2024/05/23	0.1	131.24	0	0.00	130.00	0.1	4,559	0.00%
2024/05/22	0.1	132.29	6	130.83	132.50	-5.9	4,640	-0.13%
2024/05/21	6	129.00	0	0.00	128.50	6	4,767	0.13%
2024/05/20	1	130.01	16	130.31	130.00	-15	5,075	-0.29%
2024/05/17	18	128.61	0	0.00	128.50	18	5,354	0.34%
2024/05/16	7	129.93	13.1	129.50	130.00	-6.1	5,652	-0.11%
2024/05/15	11.1	127.69	11	129.86	128.50	0.1	5,715	0.00%
2024/05/14	11	128.50	1	129.00	129.00	10	5,812	0.17%
2024/05/13	2	128.50	1	128.50	128.00	1	5,957	0.02%
2024/05/10	3.1	132.09	3	130.67	129.00	0.1	6,025	0.00%
2024/05/09	2.1	137.77	5	137.20	136.00	-3	6,017	-0.05%
2024/05/08	2	141.25	2	140.75	141.00	0	6,125	0.00%
2024/05/07	7	138.36	4	138.88	138.00	3	6,160	0.05%
2024/05/06	2	140.25	0	138.50	137.50	2	6,159	0.03%
2024/05/03	3	140.33	7	138.79	139.00	-4	6,128	-0.07%
2024/05/02	0	136.00	0	0.00	135.50	0	6,131	0.00%
2024/04/30	31	140.76	30.1	139.11	138.00	0.9	6,128	0.02%
2024/04/29	20	136.05	19.1	136.51	137.00	0.9	6,095	0.01%
2024/04/26	0	130.50	1.1	130.14	130.00	-1.1	6,101	-0.02%
2024/04/25	1	129.50	1	129.50	129.50	0	6,159	0.00%
2024/04/24	2	132.75	0	0.00	133.00	2	6,199	0.03%
2024/04/23	3	129.50	0	0.00	129.50	3	6,231	0.05%
2024/04/22	1	128.98	0	0.00	126.50	1	6,254	0.02%
2024/04/19	0.1	127.58	3.2	129.88	130.50	-3.1	6,244	-0.05%
2024/04/18	0.1	136.50	2	136.00	136.00	-1.9	6,235	-0.03%
2024/04/17	1.1	133.76	0	0.00	137.00	1.1	6,273	0.02%
2024/04/16	4.2	132.14	0.6	132.00	132.00	3.6	6,267	0.06%
2024/04/15	1.1	137.98	0	0.00	137.00	1.1	6,267	0.02%
2024/04/12	2.2	141.03	0.3	142.00	139.50	2	6,300	0.03%
2024/04/11	4.2	141.78	11	142.23	142.00	-6.9	6,385	-0.11%
2024/04/10	6	145.25	0	0.00	145.50	6	6,613	0.09%
2024/04/09	11.1	145.77	1	145.00	145.50	10.1	6,700	0.15%
2024/04/08	1.6	147.44	1	146.50	146.00	0.6	6,701	0.01%
2024/04/03	19.6	152.32	8.2	152.89	153.00	11.4	6,653	0.17%
2024/04/02	5	148.70	0	0.00	150.00	5	6,505	0.08%
2024/04/01	1.2	146.13	0.1	148.50	146.00	1.1	6,500	0.02%
2024/03/29	1	143.55	1	145.00	144.00	0	6,539	0.00%
2024/03/28	3.2	144.35	0	0.00	143.00	3.2	6,631	0.05%
2024/03/27	2.2	148.50	1	150.00	147.50	1.2	6,657	0.02%
2024/03/26	10.2	154.86	12.1	150.59	148.00	-1.9	6,672	-0.03%
2024/03/25	6	157.00	3	156.17	154.00	3	6,721	0.04%
2024/03/22	0	149.50	1.1	148.41	152.00	-1.1	6,761	-0.02%
2024/03/21	6.5	149.16	7.5	147.47	146.50	-1	6,791	-0.01%
2024/03/20	6.3	149.67	1	157.50	148.00	5.3	6,725	0.08%
2024/03/19	8	160.19	5.1	158.84	158.00	2.9	6,646	0.04%
2024/03/18	7	155.00	12	157.67	158.00	-5	6,507	-0.08%
2024/03/15	7	152.86	19.1	152.99	153.50	-12.1	6,533	-0.19%
2024/03/14	3.2	148.53	1	151.50	148.00	2.2	6,492	0.03%
2024/03/13	1.5	154.40	7	155.00	153.50	-5.6	6,499	-0.09%
2024/03/12	11.2	158.54	18	159.14	157.50	-6.8	6,554	-0.10%
2024/03/11	12	150.29	32.2	155.33	154.50	-20.2	6,616	-0.31%
2024/03/08	21.2	149.67	17.2	149.68	148.00	4.1	6,843	0.06%
2024/03/07	7.2	158.46	14	160.93	155.50	-6.8	6,863	-0.10%
2024/03/06	8	153.94	9	154.39	156.50	-1	6,810	-0.01%
2024/03/05	22	156.23	25.3	158.38	153.00	-3.3	7,132	-0.05%
2024/03/04	4	149.50	6.4	151.19	149.50	-2.4	6,935	-0.03%
2024/03/01	3.7	147.17	32.1	148.63	149.00	-28.5	7,028	-0.40%
2024/02/29	19.1	140.73	8.1	140.48	141.50	11	7,376	0.15%
2024/02/27	1.2	137.53	6.1	137.85	137.50	-4.9	7,583	-0.06%
2024/02/26	7.1	140.84	4.1	139.79	141.50	3	7,726	0.04%
2024/02/23	26	145.27	27.2	142.87	142.00	-1.2	7,717	-0.02%
2024/02/22	13.3	148.39	7	149.21	145.50	6.3	7,700	0.08%
2024/02/21	12	148.63	32.1	150.81	147.50	-20.1	7,663	-0.26%
2024/02/20	40	146.25	9.6	144.78	143.50	30.4	7,390	0.41%
2024/02/19	12.2	144.72	32.1	144.35	146.00	-19.9	7,152	-0.28%
2024/02/16	3.5	130.86	5.2	132.13	133.00	-1.7	6,911	-0.02%
2024/02/15	5.6	130.43	6.2	129.87	131.00	-0.6	6,907	-0.01%
2024/02/05	10.9	128.84	10.6	128.41	127.50	0.3	6,912	0.00%
2024/02/02	5	124.60	2	127.50	123.00	3	7,017	0.04%
2024/02/01	2	124.00	2.3	123.57	124.50	-0.3	7,181	0.00%
2024/01/31	4.2	124.24	5.1	124.00	124.00	-0.9	7,284	-0.01%
2024/01/30	2.2	118.02	5.4	119.79	121.00	-3.1	7,457	-0.04%
2024/01/29	1	117.50	2	117.50	117.00	-1	7,574	-0.01%
2024/01/26	2	117.00	2	117.50	117.00	0	7,741	0.00%
2024/01/25	2	116.75	1	116.00	115.50	1	7,829	0.01%
2024/01/24	3	119.00	1	118.00	118.00	2	8,076	0.02%
2024/01/22	4.3	118.36	3.7	117.35	118.50	0.6	8,375	0.01%
2024/01/19	6	113.17	0	0.00	115.00	6	8,337	0.07%
2024/01/18	2.5	115.60	0	0.00	113.00	2.5	8,290	0.03%
2024/01/17	21	117.48	22.5	116.58	116.50	-1.5	8,260	-0.02%
2024/01/16	2	116.00	0	0.00	116.50	2	8,224	0.02%
2024/01/15	2	115.25	0	0.00	116.50	2	8,198	0.02%
2024/01/12	2.2	114.00	0	0.00	113.50	2.2	8,208	0.03%
2024/01/11	4.3	114.92	0	0.00	114.50	4.3	8,179	0.05%
2024/01/10	4	115.38	1	116.00	115.50	3	8,148	0.04%
2024/01/09	5	117.70	0	0.00	117.00	5	8,130	0.06%
2024/01/08	16	118.59	1	118.50	117.00	15	8,104	0.19%
2024/01/05	5	117.40	2	117.00	117.00	3	8,054	0.04%
2024/01/04	29.1	120.60	33	120.07	118.50	-4	7,944	-0.05%
2024/01/03	9	121.94	17	121.44	120.00	-8	7,701	-0.10%
2024/01/02	1.2	129.50	0	0.00	129.00	1.2	7,612	0.02%
2023/12/29	2	131.50	11	131.73	131.00	-9	7,661	-0.12%
2023/12/28	2	130.00	0	0.00	128.00	2	7,880	0.03%
2023/12/27	0	0.00	10	130.50	132.00	-10	7,841	-0.13%
2023/12/26	12	131.21	2	130.25	130.00	10	7,810	0.13%
2023/12/25	7	129.64	3	130.33	129.50	4	7,736	0.05%
2023/12/22	4	122.63	1	124.50	123.50	3	7,629	0.04%
2023/12/21	3.1	119.70	1	120.50	119.00	2.1	7,557	0.03%
2023/12/20	4	121.63	4	121.13	122.00	0	7,532	0.00%
2023/12/19	7.1	124.33	6	126.58	122.50	1.1	7,433	0.02%
2023/12/18	2	129.50	9	132.33	129.50	-7	7,350	-0.10%
2023/12/15	0.3	135.00	1.2	135.02	134.50	-0.9	7,320	-0.01%
2023/12/14	0.1	135.00	1	135.00	134.00	-0.9	7,408	-0.01%
2023/12/13	4	137.25	9	136.00	136.00	-5	7,405	-0.07%
2023/12/12	7	139.93	2	139.00	138.00	5	7,399	0.07%
2023/12/11	3	141.00	8	141.19	140.50	-5	7,360	-0.07%
2023/12/08	2	140.25	4	141.75	139.00	-2	7,394	-0.03%
2023/12/07	3	141.33	6	140.17	137.50	-3	7,512	-0.04%
2023/12/06	4	139.88	8	140.25	142.00	-4	7,637	-0.05%
2023/12/05	35	136.19	34	137.68	139.00	1	7,538	0.01%
2023/12/04	46	141.01	40	141.56	139.50	6	7,401	0.08%
2023/12/01	19	139.21	1	137.48	137.50	18	7,428	0.24%
2023/11/30	16	137.59	14.1	138.86	139.00	1.9	7,508	0.02%
2023/11/29	2	129.75	5.2	130.95	130.50	-3.2	7,336	-0.04%
2023/11/28	5.1	126.63	4	125.75	127.50	1.1	7,309	0.02%
2023/11/27	23	137.35	20	137.38	125.50	3	7,161	0.04%
2023/11/24	7	131.65	12.1	134.68	139.00	-5.1	6,737	-0.08%
2023/11/22	4	122.25	3.1	122.16	122.50	0.9	6,286	0.01%
2023/11/21	2.5	123.70	0	0.00	124.00	2.5	6,247	0.04%
2023/11/20	3	123.83	3	123.67	123.00	0	6,208	0.00%
2023/11/17	1.5	127.67	1	127.50	127.00	0.5	6,142	0.01%
2023/11/16	3	130.49	3.4	127.62	129.50	-0.4	6,124	-0.01%
2023/11/15	10	130.90	10	129.20	129.00	0	6,074	0.00%
2023/11/14	1	130.00	5.2	130.44	131.00	-4.2	6,020	-0.07%
2023/11/13	2	132.50	1.3	129.62	131.00	0.7	5,958	0.01%
2023/11/10	8	130.76	14	130.97	132.00	-6	5,855	-0.10%
2023/11/09	9.2	126.80	13.9	126.84	129.50	-4.7	5,621	-0.08%
2023/11/08	25	122.58	35.2	122.52	123.00	-10.2	5,388	-0.19%
2023/11/07	31.1	121.31	40.1	120.66	120.00	-9	5,235	-0.17%
2023/11/06	13.2	115.57	13	116.77	116.50	0.2	4,945	0.00%
2023/11/03	21	112.89	21	112.14	112.00	0	4,829	0.00%
2023/11/02	3.4	114.34	3.1	111.97	112.00	0.3	4,675	0.01%
2023/11/01	7	113.29	5	112.50	112.50	2	4,719	0.04%
2023/10/31	7.1	109.55	23.2	110.07	112.50	-16.1	4,614	-0.35%
2023/10/30	12	103.04	0	0.00	102.50	12	4,409	0.27%
2023/10/27	1	95.80	1	97.00	95.80	0	4,291	0.00%
2023/10/26	0	0.00	1	96.10	96.00	-1	4,311	-0.02%
2023/10/25	2	99.70	1	100.50	99.80	1	4,325	0.02%
2023/10/24	2	97.15	0	0.00	97.50	2	4,317	0.05%
2023/10/23	0	0.00	0	99.00	98.80	0	4,354	0.00%
2023/10/19	1	101.00	0.2	101.50	101.50	0.8	4,417	0.02%
2023/10/17	1	107.50	4	104.63	104.50	-3	4,526	-0.07%
2023/10/16	1	108.00	2	107.00	107.50	-1	4,590	-0.02%
2023/10/13	1	107.00	2	107.00	106.50	-1	4,614	-0.02%
2023/10/12	1	105.50	1	107.00	107.50	0	4,638	0.00%
2023/10/06	0.2	108.00	4	107.88	107.50	-3.8	4,674	-0.08%
2023/10/05	3	107.83	1	107.50	107.50	2	4,711	0.04%
2023/10/04	17.4	112.59	4	110.14	109.00	13.4	4,741	0.28%
2023/10/03	1	110.00	0	0.00	108.50	1	4,573	0.02%
2023/10/02	1	111.50	0	0.00	109.50	1	4,710	0.02%
2023/09/28	1	110.00	0	0.00	107.50	1	4,924	0.02%
2023/09/27	0	0.00	0	108.00	108.00	0	5,086	0.00%
2023/09/26	1	110.50	1	110.50	108.50	0	5,103	0.00%
2023/09/21	0.2	110.00	19	110.32	110.50	-18.8	5,139	-0.37%
2023/09/20	15	111.60	14	112.57	112.50	1	5,107	0.02%
2023/09/19	1	116.00	0.1	117.00	113.50	0.9	5,073	0.02%
2023/09/18	7.1	119.64	6	119.50	119.00	1.1	4,963	0.02%
2023/09/15	0.3	117.50	0	117.50	117.00	0.3	4,928	0.01%
2023/09/14	4	118.38	2	120.00	118.00	2	4,887	0.04%
2023/09/13	1	118.50	1.2	117.98	118.00	-0.2	4,824	0.00%
2023/09/12	41.1	121.06	37.1	121.48	120.50	4	4,754	0.08%
2023/09/11	16.1	119.29	13.1	119.33	117.50	3	4,616	0.06%
2023/09/08	6	116.50	10	114.65	116.50	-4	4,370	-0.09%
2023/09/07	20.3	115.98	20.1	117.70	115.00	0.3	4,311	0.01%
2023/09/06	4.2	113.65	41.1	114.46	114.00	-36.8	4,118	-0.89%
2023/09/05	45.1	112.03	22	112.00	112.00	23.1	3,955	0.58%
2023/09/04	25.1	108.60	6.1	106.63	110.00	19	3,740	0.51%
2023/09/01	2	99.95	2	100.25	100.00	0	3,578	0.00%
2023/08/31	1	98.30	6	98.08	97.00	-5	3,519	-0.14%
2023/08/30	5	96.68	20	97.48	97.70	-15	3,555	-0.42%
2023/08/28	1	91.00	0	0.00	90.60	1	3,558	0.03%
2023/08/25	1.1	94.21	0	0.00	93.20	1.1	3,585	0.03%
2023/08/24	1	95.80	0	0.00	94.40	1	3,576	0.03%
2023/08/23	0	0.00	1	92.00	94.60	-1	3,561	-0.03%
2023/08/22	3	89.27	0	90.30	90.40	3	3,524	0.09%
2023/08/21	0	0.00	0.1	87.60	87.50	-0.1	3,506	0.00%
2023/08/18	1.1	89.08	0.1	90.40	87.50	1.1	3,505	0.03%
2023/08/17	0	0.00	0.1	90.00	89.90	-0.1	3,515	0.00%
2023/08/15	0.5	89.60	0	0.00	88.00	0.5	3,502	0.01%
2023/08/14	1	92.40	1	89.60	89.50	0	3,488	0.00%
2023/08/11	0.5	92.30	0	92.90	91.80	0.5	3,487	0.01%
2023/08/10	0.1	94.20	0.1	95.10	93.60	0	3,487	0.00%
2023/08/09	6	99.90	7	98.64	94.90	-1	3,499	-0.03%
2023/08/08	0.5	98.47	0	0.00	99.20	0.5	3,431	0.01%
2023/08/07	16	100.76	16.1	100.52	100.00	-0.1	3,397	0.00%
2023/08/04	5	97.80	6	99.40	99.50	-1	3,254	-0.03%
2023/08/01	1	92.60	0.1	94.00	92.50	0.9	3,084	0.03%
2023/07/28	1	90.90	0	0.00	91.60	1	3,081	0.03%
2023/07/26	0	0.00	2.1	90.54	90.00	-2.1	3,101	-0.07%
2023/07/25	1	97.20	1	95.53	95.50	0	3,086	0.00%
2023/07/24	1	99.90	1	98.80	95.90	0	3,095	0.00%
2023/07/21	6	97.95	0.1	98.05	97.50	5.9	3,030	0.19%
2023/07/20	2.1	99.85	0	0.00	100.00	2.1	3,024	0.07%
2023/07/19	4.1	100.76	3.1	98.18	96.20	1	2,932	0.03%
2023/07/18	1	97.80	1	96.60	96.50	0	2,905	0.00%
2023/07/17	3.1	96.69	3.2	97.25	96.60	-0.1	2,913	0.00%
2023/07/14	4.1	97.61	1	97.60	97.60	3.1	2,935	0.11%
2023/07/13	4.3	99.34	3.1	98.43	97.60	1.2	2,963	0.04%
2023/07/12	0	0.00	3	101.17	99.20	-3	2,963	-0.10%
2023/07/11	9	101.89	5	101.60	103.00	4	2,923	0.14%
2023/07/10	12.1	98.85	9	99.50	99.90	3.1	2,853	0.11%
2023/07/07	5.9	97.70	4	97.70	96.40	1.9	2,797	0.07%
2023/07/06	10.3	99.21	15.1	99.82	101.00	-4.9	2,753	-0.18%
2023/07/05	17	95.98	13.4	97.30	93.90	3.6	2,569	0.14%
2023/07/04	1	92.40	3	91.87	92.20	-2	2,486	-0.08%
2023/07/03	5	90.02	0.1	91.40	91.30	4.9	2,511	0.20%
2023/06/30	1.3	90.84	2	90.60	90.30	-0.7	2,543	-0.03%
2023/06/29	0	88.00	5	87.76	88.50	-5	2,648	-0.19%
2023/06/28	0.1	87.80	0	0.00	88.00	0.1	2,944	0.00%
2023/06/26	1	86.59	20	86.40	86.30	-19	3,127	-0.61%
2023/06/21	0.1	87.57	0	0.00	87.10	0.1	3,190	0.00%
2023/06/20	0	0.00	3	88.30	88.50	-3	3,180	-0.09%
2023/06/19	0	0.00	9.1	89.33	89.30	-9.1	3,181	-0.29%
2023/06/16	2	90.75	0	0.00	90.50	2	3,177	0.06%
2023/06/15	11.1	92.08	3.3	92.34	92.00	7.8	3,176	0.25%
2023/06/14	2.1	89.52	0.4	89.20	88.60	1.7	3,176	0.05%
2023/06/13	0	0.00	3.3	91.00	90.70	-3.3	3,171	-0.10%
2023/06/09	1	91.00	1	90.60	90.30	0	3,153	0.00%
2023/06/08	1	91.80	0.1	91.20	90.10	0.9	3,136	0.03%
2023/06/07	10	94.16	8	93.20	93.20	2	3,092	0.06%
2023/06/06	4.2	88.20	1	88.70	89.60	3.2	2,970	0.11%
2023/06/05	3.5	89.21	3	89.57	90.00	0.5	2,919	0.02%
2023/06/02	1	87.20	5	87.62	88.10	-4	2,829	-0.14%
2023/06/01	1.1	84.02	1	84.50	84.10	0.1	2,751	0.00%
2023/05/31	1	82.70	1	83.90	82.90	0	2,754	0.00%
2023/05/30	0	80.90	0	0.00	81.00	0	2,709	0.00%
2023/05/29	0	0.00	1.3	81.83	81.70	-1.3	2,708	-0.05%
2023/05/26	0	80.70	1	80.20	81.30	-1	2,705	-0.04%
2023/05/25	1	80.10	0	0.00	80.00	1	2,704	0.04%
2023/05/23	1	80.50	2	81.50	81.00	-1	2,793	-0.04%
2023/05/22	0	0.00	4	79.85	80.20	-4	2,834	-0.14%
2023/05/19	2.2	78.02	0	0.00	78.00	2.2	2,833	0.08%
2023/05/18	2.1	77.76	0	0.00	78.00	2.1	2,834	0.07%
2023/05/17	0.1	77.70	0	0.00	77.40	0.1	2,828	0.00%
2023/05/16	2	78.20	0	0.00	77.20	2	2,814	0.07%
2023/05/15	0	0.00	1	76.40	76.80	-1	2,805	-0.04%
2023/05/11	2	79.40	0	0.00	78.70	2	2,804	0.07%
2023/05/10	1	80.30	0.1	79.10	80.40	1	2,821	0.03%
2023/05/09	1	78.60	0	0.00	78.80	1	2,816	0.04%
2023/05/08	2.2	81.22	0	0.00	81.00	2.2	2,812	0.08%
2023/05/05	0	81.20	0	0.00	80.10	0	2,834	0.00%
2023/05/04	1	81.90	0	0.00	81.20	1	2,828	0.04%
2023/05/02	10	86.52	1	86.00	84.30	9	2,862	0.31%
2023/04/28	2	84.00	2	83.50	82.80	0	2,943	0.00%
2023/04/27	0.1	80.32	0	0.00	79.60	0.1	2,979	0.00%
2023/04/26	0	83.40	0	0.00	82.00	0	2,971	0.00%
2023/04/25	0	84.55	0.1	86.50	83.00	-0.1	2,969	0.00%
2023/04/24	0	89.70	5	88.88	88.30	-5	2,943	-0.17%
2023/04/21	0	0.00	1	89.20	89.00	-1	2,953	-0.03%
2023/04/20	0.1	92.00	1	91.60	90.60	-0.9	2,945	-0.03%
2023/04/19	5	95.00	7	94.36	94.10	-2	3,037	-0.07%
2023/04/18	10	94.40	10	93.35	93.00	0	3,004	0.00%
2023/04/17	0.1	92.63	3	93.90	93.90	-2.9	3,010	-0.10%
2023/04/13	2.1	92.79	5.1	91.01	90.40	-3	2,945	-0.10%
2023/04/12	0	0.00	11	93.02	93.40	-11	2,911	-0.38%
2023/04/11	4	93.18	149	92.43	93.70	-145	2,871	-5.05%	大賣/鉅額交易
2023/04/10	5	91.06	56	91.04	91.00	-51	2,772	-1.84%
2023/04/07	13	91.46	6	90.65	90.60	7	2,734	0.26%
2023/04/06	0	0.00	0.3	89.00	89.00	-0.3	2,638	-0.01%
2023/03/31	1.2	86.12	0	0.00	87.20	1.2	2,585	0.05%
2023/03/30	7	87.01	6.1	87.35	87.80	1	2,526	0.04%
2023/03/29	216.1	86.07	12	87.78	85.10	204.1	2,387	8.55%	大買/鉅額交易
2023/03/28	4	81.78	2.1	82.23	82.30	1.9	2,095	0.09%
2023/03/27	7	81.24	8	82.24	82.80	-1	1,974	-0.05%
2023/03/24	1.1	80.71	1	79.50	80.90	0.1	1,894	0.01%
2023/03/23	0	0.00	3	78.40	78.10	-3	1,841	-0.16%
2023/03/20	3	78.27	1	77.00	77.30	2	1,850	0.11%
2023/03/17	4	77.08	1	76.80	77.00	3	1,844	0.16%
2023/03/16	1	71.90	3	72.10	72.10	-2	1,803	-0.11%
2023/03/13	0	75.30	2	74.30	75.50	-2	1,855	-0.11%
2023/03/10	2.3	75.47	0	0.00	75.30	2.3	1,871	0.12%
2023/03/09	2	78.90	0	0.00	77.80	2	1,897	0.11%
2023/03/08	0	0.00	1	78.90	78.90	-1	1,918	-0.05%
2023/03/06	0	79.00	1	78.90	79.30	-1	1,982	-0.05%
2023/03/03	119	76.55	120	74.95	77.50	-1	2,067	-0.05%	大買/大賣/
2023/03/01	0	0.00	0	77.00	77.10	0	2,428	0.00%
2023/02/21	5	82.00	7	80.34	79.20	-2	2,423	-0.08%
2023/02/20	1	80.50	0.1	80.39	81.00	0.9	2,353	0.04%
2023/02/17	0	0.00	1	77.30	76.90	-1	2,309	-0.04%
2023/02/16	0	0.00	1	77.50	77.10	-1	2,312	-0.04%
2023/02/15	1	76.10	0	0.00	76.10	1	2,374	0.04%
2023/02/13	1	77.10	0	0.00	76.30	1	2,419	0.04%
2023/02/10	0	0.00	1	76.90	76.30	-1	2,431	-0.04%
2023/02/08	1	78.80	10	78.30	78.80	-9	2,417	-0.37%
2023/02/06	0	0.00	4	77.00	76.70	-4	2,413	-0.17%
2023/02/03	0	0.00	1	75.60	75.60	-1	2,440	-0.04%
2023/02/02	0	0.00	0.1	79.00	78.40	-0.1	2,458	0.00%
2023/02/01	0	0.00	2.1	78.98	77.90	-2.1	2,486	-0.08%
2023/01/31	2	78.95	0.1	78.30	79.50	1.9	2,460	0.08%
2023/01/30	4.1	77.95	13	79.54	79.90	-8.9	2,435	-0.36%
2023/01/17	0	0.00	5	72.28	74.20	-5	2,326	-0.21%
2023/01/16	5	70.64	0	0.00	69.90	5	2,254	0.22%
2023/01/13	1	70.50	0	0.00	70.50	1	2,238	0.04%
2023/01/12	2	72.50	0	0.00	72.50	2	2,229	0.09%
2023/01/10	0	0.00	1	73.70	74.20	-1	2,221	-0.05%
2023/01/09	4	76.38	3	75.73	75.20	1	2,193	0.05%
2023/01/06	1.1	72.13	2	73.15	73.10	-0.9	2,076	-0.04%
2023/01/05	0	0.00	1	72.00	71.90	-1	2,069	-0.05%
2022/12/30	1	68.30	0	0.00	68.10	1	2,013	0.05%
2022/12/29	1	68.40	1	68.10	69.10	0	2,026	0.00%
2022/12/28	1	67.20	0	0.00	66.90	1	2,073	0.05%
2022/12/22	0	0.00	1	67.20	67.00	-1	2,115	-0.05%
2022/12/20	1	69.10	0	0.00	67.10	1	2,140	0.05%
2022/12/14	7	72.10	0	0.00	73.50	7	2,131	0.33%
2022/12/13	2	71.45	0	0.00	71.10	2	2,120	0.09%
2022/12/09	0	0.00	7	70.50	69.80	-7	2,110	-0.33%
2022/12/08	0	0.00	1	70.60	70.60	-1	2,100	-0.05%
2022/12/07	3	71.50	2	71.80	71.50	1	2,092	0.05%
2022/12/06	0	0.00	3	73.80	73.20	-3	2,080	-0.14%
2022/12/05	0.1	76.90	0	0.00	74.50	0.1	2,069	0.00%
2022/12/02	1	76.00	0	0.00	76.10	1	2,032	0.05%
2022/11/29	0	0.00	0	76.00	76.40	0	1,991	0.00%
2022/11/28	0.1	78.40	0	0.00	78.80	0.1	1,970	0.01%
2022/11/25	3	80.17	2	79.30	79.30	1	1,999	0.05%
2022/11/24	15.1	79.17	39	80.82	81.50	-23.9	2,007	-1.19%
2022/11/23	3	72.27	6	74.33	75.50	-3	1,717	-0.17%
2022/11/16	0	0.00	13	68.38	68.60	-13	1,764	-0.74%
2022/11/15	3	67.50	5	68.00	68.50	-2	1,755	-0.11%
2022/11/14	0	0.00	2	66.80	67.20	-2	1,735	-0.12%
2022/11/11	3	67.10	0	0.00	65.80	3	1,720	0.17%
2022/11/10	1	66.30	1	65.50	66.90	0	1,656	0.00%
2022/11/07	0	0.00	2	64.60	63.60	-2	1,598	-0.13%
2022/11/04	3	63.87	1	63.80	63.50	2	1,608	0.12%
2022/10/31	0	0.00	2	61.40	61.80	-2	1,530	-0.13%
2022/10/27	1	60.00	0	0.00	60.30	1	1,465	0.07%
2022/10/26	0	0.00	1	58.10	58.20	-1	1,457	-0.07%
2022/10/11	1	59.10	0	0.00	59.60	1	1,429	0.07%
2022/10/03	10	60.50	0	0.00	59.90	10	1,373	0.73%
2022/09/30	0	0.00	10	60.20	60.90	-10	1,383	-0.72%
2022/09/28	10	60.00	0	0.00	59.70	10	1,402	0.71%
2022/09/26	20	67.72	5	68.26	66.10	15	1,423	1.05%
2022/09/22	2	69.25	5	69.60	71.50	-3	1,445	-0.21%
2022/09/21	3	71.47	0	0.00	71.40	3	1,442	0.21%
2022/09/16	1	75.60	1	75.10	74.50	0	1,459	0.00%
2022/09/15	0	0.00	1	76.40	76.50	-1	1,465	-0.07%
2022/09/14	1	75.00	0	0.00	75.60	1	1,480	0.07%
2022/09/12	0	0.00	0	76.10	77.10	0	1,525	0.00%
2022/09/07	1	73.90	2	74.95	74.10	-1	1,564	-0.06%
2022/09/05	2	78.20	2	77.20	78.00	0	1,578	0.00%
2022/09/01	6	80.53	0	0.00	80.80	6	1,578	0.38%
2022/08/31	6	82.52	5	82.64	82.00	1	1,524	0.07%
2022/08/29	1	74.40	2	75.05	74.90	-1	1,447	-0.07%
2022/08/26	1	77.60	1	77.90	77.60	0	1,501	0.00%
2022/08/25	1	77.00	0	0.00	77.00	1	1,506	0.07%
2022/08/24	9	77.88	6	79.85	77.20	3	1,540	0.19%
2022/08/23	4	79.65	16	79.50	82.00	-12	1,536	-0.78%
2022/08/22	1	75.50	0	0.00	75.60	1	1,469	0.07%
2022/08/19	0	0.00	1	77.10	76.70	-1	1,507	-0.07%
2022/08/18	3	76.10	1	76.70	76.60	2	1,507	0.13%
2022/08/16	1	76.50	1	76.50	76.10	0	1,520	0.00%
2022/08/12	0	0.00	10	75.50	75.80	-10	1,539	-0.65%
2022/08/11	1	72.80	0.1	73.50	73.50	1	1,545	0.06%
2022/08/08	0	0.00	10	72.03	72.30	-10	1,647	-0.61%
2022/08/04	32.1	68.31	1	68.20	69.20	31.1	1,658	1.87%
2022/07/29	0	0.00	1	72.50	72.10	-1	1,696	-0.06%
2022/07/28	2	70.40	9	70.46	70.50	-7	1,747	-0.40%
2022/07/27	11	68.20	4	70.00	70.90	7	1,751	0.40%
2022/07/26	2	75.60	1	73.90	73.70	1	1,710	0.06%
2022/07/25	0	0.00	5	77.50	77.50	-5	1,713	-0.29%
2022/07/21	0	0.00	2	77.95	78.70	-2	1,764	-0.11%
2022/07/20	2	75.75	1	76.30	76.40	1	1,792	0.06%
2022/07/14	1	71.70	0	0.00	72.80	1	1,835	0.05%
2022/07/13	0	0.00	1	70.80	69.30	-1	1,821	-0.05%
2022/07/12	2	69.80	1	68.90	68.60	1	1,825	0.05%
2022/07/07	1	69.10	1	68.00	69.10	0	1,815	0.00%
2022/07/06	1	67.00	1	68.10	66.10	0	1,824	0.00%
2022/07/05	1	70.10	4	72.43	70.70	-3	1,812	-0.17%
2022/07/04	1	72.50	0	0.00	72.00	1	1,807	0.06%
2022/07/01	1	79.00	0	0.00	77.10	1	1,816	0.06%
2022/06/29	0	0.00	0	84.50	84.60	0	1,799	0.00%
2022/06/27	0	0.00	2	85.40	84.90	-2	1,802	-0.11%
2022/06/23	3	79.60	0	81.00	80.70	3	1,818	0.16%
2022/06/20	0	0.00	1.1	80.52	79.50	-1.1	1,819	-0.06%
2022/06/17	4	83.25	2.5	84.86	82.60	1.5	1,799	0.08%
2022/06/16	1	88.10	0	0.00	86.20	1	1,825	0.05%
2022/06/14	1	86.60	1.1	87.52	88.50	-0.1	1,838	-0.01%
2022/06/13	3	89.97	0	0.00	88.10	3	1,867	0.16%
2022/06/08	2	94.30	4	92.90	92.90	-2	1,988	-0.10%
2022/06/06	0	0.00	3	96.10	96.70	-3	1,972	-0.15%
2022/06/01	2	95.80	19.1	95.99	95.40	-17.1	1,958	-0.87%
2022/05/31	3	92.30	8	94.44	94.40	-5	1,934	-0.26%
2022/05/30	0.5	90.00	0	0.00	90.10	0.5	1,943	0.03%
2022/05/25	0	0.00	0.1	84.80	84.90	-0.1	1,933	0.00%
2022/05/24	1	84.30	0	0.00	83.60	1	1,972	0.05%
2022/05/23	0	0.00	1	86.70	85.70	-1	1,975	-0.05%
2022/05/20	0	0.00	1	87.10	87.80	-1	1,996	-0.05%
2022/05/18	2	88.00	0	0.00	88.00	2	2,001	0.10%
2022/05/17	4	88.15	3	86.30	88.80	1	1,971	0.05%
2022/05/03	1	85.50	0	0.00	85.60	1	2,129	0.05%
2022/04/28	0	0.00	2	84.80	83.90	-2	2,166	-0.09%
2022/04/27	11.1	83.61	0	0.00	83.10	11.1	2,167	0.51%
2022/04/26	1.1	89.97	2	90.00	89.80	-0.9	2,145	-0.04%
2022/04/21	1	91.22	1	91.80	92.90	0	2,136	0.00%
2022/04/19	0	92.20	0	0.00	91.40	0	2,299	0.00%
2022/04/18	8	91.44	1	91.50	91.50	7	2,333	0.30%
2022/04/15	16	94.55	0	0.00	94.40	16	2,345	0.68%
2022/04/13	1	97.60	1	97.90	98.00	0	2,452	0.00%
2022/04/12	2	97.95	0	0.00	97.60	2	2,501	0.08%
2022/04/08	0	0.00	1	96.20	97.60	-1	2,513	-0.04%
2022/04/07	9	94.54	0	0.00	95.70	9	2,509	0.36%
2022/04/06	0	0.00	0.1	99.79	98.40	-0.1	2,477	0.00%
2022/03/25	0	102.50	3	102.17	103.00	-3	2,609	-0.11%
2022/03/23	0	0.00	1.1	102.07	101.50	-1.1	2,726	-0.04%
2022/03/22	0	0.00	1	101.50	101.50	-1	2,738	-0.04%
2022/03/21	1	102.00	24	102.00	101.50	-23	2,741	-0.84%
2022/03/18	0	0.00	3	102.17	102.50	-3	2,723	-0.11%
2022/03/17	1.4	99.16	2	101.25	101.50	-0.6	2,748	-0.02%
2022/03/16	0.3	95.09	2.1	96.90	98.00	-1.8	2,722	-0.07%
2022/03/15	2	94.80	0	0.00	93.50	2	2,697	0.07%
2022/03/14	0	97.30	0	0.00	97.70	0	2,684	0.00%
2022/03/11	30	98.33	0	0.00	98.20	30	2,642	1.14%
2022/03/09	0.5	101.00	1	101.00	100.50	-0.5	2,586	-0.02%
2022/03/08	3	99.97	0	0.00	99.60	3	2,604	0.12%
2022/03/07	10	104.50	1.1	102.39	101.50	8.9	2,589	0.34%
2022/03/04	10	107.50	0	0.00	106.00	10	2,595	0.39%
2022/03/03	2.1	110.64	2.1	110.98	110.00	0	2,628	0.00%
2022/03/01	0.3	104.50	0	0.00	106.50	0.3	2,633	0.01%
2022/02/25	1	102.50	1	102.00	101.50	0	2,676	0.00%
2022/02/24	1	104.00	1	105.00	101.00	0	2,723	0.00%
2022/02/23	0	0.00	1.1	105.59	108.00	-1.1	2,710	-0.04%
2022/02/22	2.1	106.99	0	0.00	104.50	2.1	2,759	0.07%
2022/02/21	2	108.50	1	109.00	109.50	1	2,769	0.04%
2022/02/18	4	108.88	1	109.00	110.00	3	2,858	0.10%
2022/02/17	3	111.67	2	110.50	111.50	1	2,913	0.03%
2022/02/16	0.3	110.00	0	110.00	109.00	0.3	2,929	0.01%
2022/02/15	5	108.50	2	108.00	107.50	3	2,937	0.10%
2022/02/14	1	110.00	0.2	110.00	108.50	0.8	2,902	0.03%
2022/02/11	18	114.00	0	0.00	113.50	18	2,876	0.63%
2022/02/09	1.5	111.33	4	113.63	114.50	-2.5	2,845	-0.09%
2022/02/08	1	116.50	3	116.83	116.00	-2	2,795	-0.07%
2022/02/07	4.1	113.54	0	0.00	115.00	4.1	2,876	0.14%
2022/01/26	0.1	118.00	0	0.00	116.50	0.1	2,887	0.00%
2022/01/25	1	117.50	0.1	118.50	116.50	0.9	2,991	0.03%
2022/01/24	1	113.50	0.1	114.00	118.50	0.9	3,051	0.03%
2022/01/21	3	118.17	0	0.00	117.00	3	3,215	0.09%
2022/01/18	0	0.00	1	125.00	122.00	-1	3,646	-0.03%
2022/01/14	1	119.00	10	122.00	123.00	-9	3,713	-0.24%
2022/01/13	3	120.33	1	119.50	119.50	2	3,747	0.05%
2022/01/12	2	121.49	2	122.50	119.00	0	3,707	0.00%
2022/01/10	1	128.50	0	0.00	130.50	1	3,587	0.03%
2022/01/07	4.1	129.51	0	0.00	130.50	4.1	3,580	0.11%
2022/01/05	0.1	139.50	0.1	142.00	138.50	0	3,510	0.00%
2022/01/04	0	0.00	0.1	144.00	144.50	-0.1	3,482	0.00%
2022/01/03	0	0.00	3	143.33	143.50	-3	3,523	-0.09%
2021/12/30	0.1	143.00	1	141.50	142.00	-0.9	3,549	-0.03%
2021/12/28	0	0.00	0.1	144.50	143.00	-0.1	3,672	0.00%
2021/12/27	2	141.75	1.1	142.00	142.50	0.9	3,682	0.02%
2021/12/24	0	0.00	0.1	143.00	141.50	-0.1	3,727	0.00%
2021/12/23	2.2	139.23	3	140.67	141.00	-0.8	3,746	-0.02%
2021/12/22	1	139.00	4	139.38	139.50	-3	3,769	-0.08%
2021/12/21	0	0.00	1	137.00	137.50	-1	3,741	-0.03%
2021/12/17	10.1	136.00	1	136.50	137.50	9.1	3,723	0.24%
2021/12/16	1	141.50	0	0.00	142.50	1	3,647	0.03%
2021/12/15	1	139.02	0	0.00	140.00	1	3,687	0.03%
2021/12/14	1	140.00	0	0.00	139.50	1	3,746	0.03%
2021/12/13	0.1	146.00	0	0.00	144.00	0.1	3,887	0.00%
2021/12/09	0.2	145.00	0	0.00	144.00	0.2	4,040	0.00%
2021/12/08	2	145.75	0	148.00	145.00	2	4,087	0.05%
2021/12/03	1	145.00	0	0.00	146.00	1	4,183	0.02%
2021/12/02	1	143.50	0	0.00	146.00	1	4,229	0.02%
2021/11/30	0	0.00	1	150.50	147.00	-1	4,382	-0.02%
2021/11/29	1	144.50	0	0.00	147.00	1	4,439	0.02%
2021/11/26	1	144.97	7	145.00	145.00	-6	4,498	-0.13%
2021/11/25	4	148.13	7	150.86	148.00	-3	4,473	-0.07%
2021/11/24	5	148.70	2	148.25	149.00	3	4,490	0.07%
2021/11/23	0.1	152.00	5	153.30	151.00	-5	4,467	-0.11%
2021/11/22	4.1	156.50	1	156.00	156.00	3.1	4,482	0.07%
2021/11/19	0	0.00	1	159.00	156.00	-1	4,636	-0.02%
2021/11/18	2	155.50	0	0.00	156.00	2	4,675	0.04%
2021/11/17	4	156.63	2	157.00	157.50	2	4,698	0.04%
2021/11/16	12	153.71	4	155.00	154.50	8	4,643	0.17%
2021/11/15	1.4	153.00	0	0.00	151.50	1.4	4,594	0.03%
2021/11/12	1	153.50	1	152.00	152.50	0	4,614	0.00%
2021/11/11	0	0.00	5	150.00	150.00	-5	4,616	-0.11%
2021/11/09	11	148.00	0	0.00	148.50	11	4,682	0.23%
2021/11/08	0	0.00	1	149.00	149.00	-1	4,654	-0.02%
2021/11/05	2	149.50	0	148.50	152.00	2	4,661	0.04%
2021/11/04	1	150.50	1	150.00	150.00	0	4,693	0.00%
2021/11/03	6	155.58	7	156.29	155.00	-1	4,630	-0.02%
2021/11/02	4	156.63	2	161.50	154.00	2	4,621	0.04%
2021/11/01	2	160.00	6	160.42	161.00	-4	4,584	-0.09%
2021/10/29	8	163.13	7.2	164.19	159.50	0.8	4,642	0.02%
2021/10/28	4	159.13	0	0.00	158.50	4	4,492	0.09%
2021/10/27	14.2	158.07	22	159.25	161.50	-7.8	4,457	-0.18%
2021/10/26	0	0.00	4	147.88	149.00	-4	4,249	-0.09%
2021/10/25	0	0.00	2	140.50	143.00	-2	4,228	-0.05%
2021/10/22	4	138.38	0	0.00	140.00	4	4,315	0.09%
2021/10/21	2	144.00	3	146.67	143.50	-1	4,357	-0.02%
2021/10/19	1	142.00	0	0.00	143.00	1	4,470	0.02%
2021/10/18	1	139.00	2	140.75	139.00	-1	4,745	-0.02%
2021/10/15	2	139.00	1	139.50	140.00	1	4,962	0.02%
2021/10/13	1	135.50	1	135.98	133.50	0	5,126	0.00%
2021/10/12	3	137.50	0	0.00	136.50	3	5,191	0.06%
2021/10/08	0	0.00	1	146.00	142.00	-1	5,281	-0.02%
2021/10/07	3	142.00	0	0.00	141.50	3	5,378	0.06%
2021/10/06	1	138.00	0	0.00	137.50	1	5,607	0.02%
2021/10/05	0	133.50	0	0.00	138.50	0	5,874	0.00%
2021/10/04	4	134.99	2	132.50	132.00	2	6,024	0.03%
2021/10/01	4.1	137.97	1	135.00	136.50	3.1	6,243	0.05%
2021/09/30	1	140.50	0	0.00	143.50	1	6,511	0.02%
2021/09/29	65	141.22	60	139.33	140.50	5	6,543	0.08%
2021/09/28	3	147.33	1.1	147.39	148.00	1.9	6,625	0.03%
2021/09/27	1	150.50	0	0.00	149.50	1	6,785	0.01%
2021/09/24	9	150.67	5	150.00	150.50	4	6,839	0.06%
2021/09/23	2	151.00	1	153.00	150.00	1	6,992	0.01%
2021/09/22	3	150.17	3	150.33	149.50	0	7,012	0.00%
2021/09/17	0	0.00	3	148.17	150.50	-3	7,006	-0.04%
2021/09/16	10.5	145.88	2	148.25	144.50	8.5	7,056	0.12%
2021/09/15	4.5	149.44	0	0.00	150.00	4.5	7,098	0.06%
2021/09/14	1	158.00	0	0.00	159.50	1	7,042	0.01%
2021/09/08	0	0.00	1	163.50	164.00	-1	7,095	-0.01%
2021/09/06	0	0.00	1	170.50	172.00	-1	7,207	-0.01%
2021/09/03	1	174.50	0	0.00	174.00	1	7,311	0.01%
2021/09/02	0	0.00	1	176.00	175.00	-1	7,603	-0.01%
2021/09/01	2	172.00	1.1	173.64	175.00	0.9	7,580	0.01%
2021/08/31	0	0.00	2	167.50	168.50	-2	7,481	-0.03%
2021/08/30	1	165.00	0	0.00	166.00	1	7,499	0.01%
2021/08/27	0	0.00	8	170.13	170.50	-8	7,502	-0.11%
2021/08/25	2	168.75	12	171.92	170.00	-10	7,537	-0.13%
2021/08/24	0	0.00	3	161.50	162.00	-3	7,398	-0.04%
2021/08/23	0	0.00	5	152.00	155.00	-5	7,405	-0.07%
2021/08/20	3	143.33	2	143.75	145.00	1	7,416	0.01%
2021/08/18	5	147.50	0	0.00	150.00	5	7,845	0.06%
2021/08/17	0	0.00	4	148.88	145.50	-4	7,965	-0.05%
2021/08/13	1	145.00	0	0.00	145.00	1	7,943	0.01%
2021/08/12	0	0.00	5	153.10	153.50	-5	7,946	-0.06%
2021/08/11	0.1	152.00	1	153.00	152.00	-1	8,010	-0.01%
2021/08/10	1	155.00	4	153.25	154.00	-3	8,085	-0.04%
2021/08/09	0	0.00	1	159.50	158.50	-1	8,142	-0.01%
2021/08/06	0	0.00	1	162.50	162.50	-1	8,227	-0.01%
2021/08/04	24	165.35	23	167.28	165.50	1	8,341	0.01%
2021/08/03	18	161.78	8	163.31	162.00	10	8,289	0.12%
2021/08/02	2	165.00	2	161.76	161.50	0	8,306	0.00%
2021/07/30	3	170.33	2	164.00	164.00	1	8,322	0.01%
2021/07/29	3.1	166.80	3	165.33	167.00	0.1	8,323	0.00%
2021/07/28	2	163.49	4	165.00	165.00	-2	8,391	-0.02%
2021/07/27	11.3	169.16	2.2	173.16	169.50	9	8,463	0.11%
2021/07/26	0	0.00	5	178.70	177.50	-5	8,524	-0.06%
2021/07/23	7.1	180.53	11	180.54	176.00	-4	8,542	-0.05%
2021/07/22	22.1	187.46	2	191.25	183.50	20.1	8,500	0.24%
2021/07/21	14	180.93	25	182.96	187.50	-11	8,323	-0.13%
2021/07/20	4	179.62	6	173.84	173.50	-2	8,132	-0.02%
2021/07/16	5	181.60	1	184.00	178.00	4	8,076	0.05%
2021/07/15	4.2	186.83	3.2	186.86	186.00	1.1	8,031	0.01%
2021/07/14	5.1	188.78	18	188.00	187.00	-12.9	7,974	-0.16%
2021/07/13	10	189.01	4	190.30	181.50	6	7,875	0.08%
2021/07/12	7.1	180.35	9	184.94	187.00	-1.9	7,644	-0.02%
2021/07/09	10	173.55	17	171.76	171.00	-7	7,354	-0.10%
2021/07/08	18	168.81	11	169.45	170.00	7	7,228	0.10%
2021/07/07	10	164.10	9	167.11	167.50	1	7,034	0.01%
2021/07/06	6	162.00	11	161.00	160.50	-5	6,822	-0.07%
2021/07/05	16	162.06	6	161.58	161.50	10	6,856	0.15%
2021/07/02	5	157.61	10	158.25	160.50	-5	6,846	-0.07%
2021/07/01	1	155.50	2	151.00	150.00	-1	6,993	-0.01%
2021/06/30	7	157.36	5	158.90	155.50	2	6,981	0.03%
2021/06/29	6	155.58	3	155.83	154.00	3	6,883	0.04%
2021/06/28	4	156.88	2	156.25	156.50	2	6,977	0.03%
2021/06/25	22	157.57	24	156.00	155.00	-2	6,965	-0.03%
2021/06/24	5	155.00	4	156.25	155.50	1	6,906	0.01%
2021/06/23	3	151.67	2	152.25	152.00	1	6,737	0.01%
2021/06/22	0	149.50	0	0.00	148.50	0	6,674	0.00%
2021/06/21	2	149.50	4	148.13	149.50	-2	6,650	-0.03%
2021/06/18	2	150.50	0	0.00	149.00	2	6,656	0.03%
2021/06/17	0	0.00	2	150.50	151.00	-2	6,696	-0.03%
2021/06/16	5	153.50	7.4	153.40	148.50	-2.4	6,684	-0.04%
2021/06/15	6	150.92	2	149.00	151.00	4	6,544	0.06%
2021/06/11	6	148.58	3	150.17	147.00	3	6,582	0.05%
2021/06/10	27.1	149.00	32	149.66	147.00	-5	6,566	-0.08%
2021/06/09	1	139.00	5	140.90	141.00	-4	6,218	-0.06%
2021/06/08	1	139.00	0	0.00	138.00	1	6,244	0.02%
2021/06/07	25	137.66	22	138.89	138.50	3	6,302	0.05%
2021/06/04	2	138.50	1	138.00	140.00	1	6,304	0.02%
2021/06/03	1	137.00	1	138.00	137.50	0	6,390	0.00%
2021/06/02	3	139.83	0	0.00	136.00	3	6,376	0.05%
2021/06/01	1	142.00	0	0.00	143.00	1	6,310	0.02%
2021/05/28	0	0.00	4	140.63	141.50	-4	6,278	-0.06%
2021/05/27	3	139.67	1	139.00	138.00	2	6,266	0.03%
2021/05/26	8	138.19	7	136.71	135.50	1	6,186	0.02%
2021/05/25	0	0.00	10.2	132.69	135.00	-10.2	5,925	-0.17%
2021/05/24	1	120.00	0	0.00	123.00	1	5,848	0.02%
2021/05/21	1.2	121.49	0	0.00	122.00	1.2	5,878	0.02%
2021/05/20	0	120.50	0	0.00	117.00	0	5,981	0.00%
2021/05/19	0.5	119.87	1	121.00	121.50	-0.5	6,021	-0.01%
2021/05/18	2	120.50	3	120.17	123.00	-1	6,011	-0.02%
2021/05/17	0.3	114.50	4	116.63	117.00	-3.7	6,035	-0.06%
2021/05/14	4	120.22	0	0.00	116.00	4	6,001	0.07%
2021/05/13	1.1	117.59	5	114.70	121.50	-3.9	6,052	-0.06%
2021/05/12	1.2	114.83	6	110.25	113.00	-4.8	6,237	-0.08%
2021/05/11	1.3	123.07	0	0.00	119.00	1.3	6,303	0.02%
2021/05/10	2	130.00	1	134.50	129.50	1	6,376	0.02%
2021/05/07	2	130.75	7	131.29	134.50	-5	6,490	-0.08%
2021/05/06	0.2	125.67	3	127.50	124.00	-2.9	6,531	-0.04%
2021/05/05	9.8	128.59	2	131.00	127.00	7.8	6,646	0.12%
2021/05/04	12.4	129.35	3	130.17	129.00	9.4	6,867	0.14%
2021/05/03	11	144.20	2	144.75	141.50	9	7,454	0.12%
2021/04/29	1	156.03	0	159.50	156.00	1	7,692	0.01%
2021/04/28	3	160.33	1	159.00	158.00	2	7,845	0.03%
2021/04/27	3	157.33	7	156.64	159.00	-4	7,982	-0.05%
2021/04/26	1	151.00	2	153.50	152.00	-1	8,109	-0.01%
2021/04/23	2.5	150.47	1	151.00	152.00	1.5	8,168	0.02%
2021/04/22	6	153.41	1	151.00	148.50	5	8,232	0.06%
2021/04/21	2	156.25	0	0.00	156.00	2	8,435	0.02%
2021/04/20	1	158.00	1	158.00	159.00	0	8,825	0.00%
2021/04/19	1	157.48	6	154.25	158.00	-5	9,012	-0.06%
2021/04/16	6.1	155.08	2	153.25	152.50	4.1	9,471	0.04%
2021/04/15	2	153.75	9	153.78	156.00	-7	9,474	-0.07%
2021/04/14	3	155.13	5	155.50	155.00	-2	9,509	-0.02%
2021/04/13	1.2	160.01	1	159.00	158.50	0.2	9,638	0.00%
2021/04/12	7.2	166.35	4	168.75	163.00	3.2	9,678	0.03%
2021/04/09	11	168.77	9	168.72	164.00	2	9,762	0.02%
2021/04/08	11	169.27	13	170.81	166.50	-2	9,878	-0.02%
2021/04/07	23	163.87	13.9	164.09	165.50	9.1	9,876	0.09%
2021/04/06	1	155.48	3.1	155.32	157.00	-2.1	9,798	-0.02%
2021/04/01	6	156.17	2	157.25	153.00	4	10,358	0.04%
2021/03/31	6	153.09	9	153.61	156.00	-3	10,433	-0.03%
2021/03/30	3.2	148.66	3.6	148.32	149.00	-0.4	10,451	0.00%
2021/03/29	3.1	146.23	3.1	147.35	147.50	0	10,529	0.00%
2021/03/26	1	143.50	2	144.50	145.50	-1	10,544	-0.01%
2021/03/25	3.2	141.25	2	141.75	141.00	1.2	10,589	0.01%
2021/03/24	2.4	144.00	3	143.83	142.50	-0.6	10,613	-0.01%
2021/03/23	1.1	142.50	5	142.50	142.50	-3.9	10,681	-0.04%
2021/03/22	4.3	141.40	12	141.46	141.00	-7.7	10,744	-0.07%
2021/03/19	3	145.67	4	145.00	144.50	-1	10,707	-0.01%
2021/03/18	2.2	148.23	2	147.00	148.00	0.2	10,725	0.00%
2021/03/17	8.6	147.03	4	148.13	146.00	4.6	10,821	0.04%
2021/03/16	7	147.50	3.1	147.88	146.50	3.9	10,811	0.04%
2021/03/15	4	148.50	2	151.50	147.50	2	10,953	0.02%
2021/03/12	1	152.50	2	152.50	152.00	-1	10,983	-0.01%
2021/03/11	5.2	149.34	1	149.50	150.50	4.2	11,073	0.04%
2021/03/10	1.1	150.91	0	0.00	148.00	1.1	11,186	0.01%
2021/03/09	3.1	145.83	3	146.17	149.50	0.1	11,559	0.00%
2021/03/08	4.1	158.85	2	153.00	152.50	2.1	12,197	0.02%
2021/03/05	1.4	158.09	0	0.00	156.50	1.4	12,262	0.01%
2021/03/04	0	0.00	3	160.50	158.00	-3	12,337	-0.02%
2021/03/03	0	0.00	1	158.50	163.00	-1	12,440	-0.01%
2021/03/02	2	163.50	2	162.00	161.00	0	12,817	0.00%
2021/02/26	1	158.50	3	160.00	159.50	-2	12,899	-0.02%
2021/02/25	2	167.50	0	0.00	166.00	2	12,939	0.02%
2021/02/24	2	169.00	13	169.27	166.50	-11	13,244	-0.08%
2021/02/23	2	167.75	2.5	167.30	167.50	-0.5	13,435	0.00%
2021/02/22	2.5	171.40	3	171.50	171.00	-0.5	13,582	0.00%
2021/02/19	13	166.92	9	167.28	167.00	4	13,916	0.03%
2021/02/18	1	165.00	1	163.00	164.50	0	14,899	0.00%
2021/02/17	1	161.50	4	162.00	164.50	-3	15,466	-0.02%
2021/02/05	6.2	158.13	5	158.20	156.00	1.2	15,559	0.01%
2021/02/04	2	157.26	3	156.33	159.50	-1	15,583	-0.01%
2021/02/03	21	169.52	13.3	166.66	163.00	7.7	15,439	0.05%
2021/02/02	6.3	163.02	8	161.56	168.00	-1.7	15,199	-0.01%
2021/02/01	3	152.00	7.3	151.56	155.50	-4.3	15,066	-0.03%
2021/01/29	7.1	162.02	9	159.17	155.00	-1.9	14,987	-0.01%
2021/01/28	7	162.00	11	161.64	160.00	-4	14,856	-0.03%
2021/01/27	8	167.19	4	167.00	166.50	4	14,893	0.03%
2021/01/26	32.1	167.49	23	166.98	163.00	9.1	14,728	0.06%
2021/01/25	41.7	171.63	29	169.81	167.00	12.7	14,401	0.09%
2021/01/22	8	161.56	6	164.50	166.00	2	13,660	0.01%
2021/01/21	5	151.50	8	151.25	151.00	-3	13,328	-0.02%
2021/01/20	5.1	150.53	3	147.33	146.50	2.1	13,151	0.02%
2021/01/19	12	149.96	19	149.37	150.00	-7	12,974	-0.05%
2021/01/18	1	139.00	0	0.00	142.50	1	12,790	0.01%
2021/01/15	6	144.58	2	144.50	142.50	4	12,768	0.03%
2021/01/14	12	150.46	15	149.20	146.00	-3	12,692	-0.02%
2021/01/13	8	146.81	8.3	149.00	149.00	-0.3	12,473	0.00%
2021/01/12	36	143.93	32	141.08	140.00	4	12,074	0.03%
2021/01/11	17.1	143.96	17	143.00	144.50	0.1	11,881	0.00%
2021/01/08	5	132.70	0.7	134.00	134.00	4.3	11,457	0.04%
2021/01/07	1	133.00	9	133.89	132.50	-8	11,486	-0.07%
2021/01/06	9	137.61	14	134.82	133.50	-5	11,728	-0.04%
2021/01/05	8	138.19	6	136.83	138.50	2	11,645	0.02%
2021/01/04	7	136.21	6	136.67	138.50	1	11,776	0.01%
2020/12/31	4	137.50	5	135.60	135.00	-1	11,690	-0.01%
2020/12/30	0	0.00	8	137.06	137.00	-8	11,732	-0.07%
2020/12/29	3.1	137.48	12	136.29	136.50	-9	11,841	-0.08%
2020/12/28	12	137.42	10	138.05	138.00	2	11,835	0.02%
2020/12/25	8	129.75	5	128.70	131.00	3	11,339	0.03%
2020/12/24	5	129.00	3	127.50	127.00	2	11,406	0.02%
2020/12/23	3	125.67	13	126.46	128.00	-10	11,591	-0.09%
2020/12/22	1	125.50	2	124.25	122.00	-1	11,699	-0.01%
2020/12/21	10	124.60	5	124.20	126.00	5	11,830	0.04%
2020/12/18	6	124.25	0.5	124.00	123.00	5.5	11,962	0.05%
2020/12/17	13	123.62	3	125.83	125.50	10	12,014	0.08%
2020/12/16	8	123.69	0	0.00	123.50	8	12,000	0.07%
2020/12/15	0	0.00	19.5	119.29	119.00	-19.5	12,041	-0.16%
2020/12/14	1	123.00	8	121.13	121.00	-7	12,254	-0.06%
2020/12/11	9	122.39	2	121.50	121.50	7	12,564	0.06%
2020/12/10	4	125.38	5	124.50	125.00	-1	12,969	-0.01%
2020/12/09	11	129.05	9	128.83	128.50	2	13,476	0.01%
2020/12/08	4.1	122.79	9	124.17	124.50	-4.9	13,588	-0.04%
2020/12/07	17.4	124.25	21	123.81	123.00	-3.6	13,556	-0.03%
2020/12/04	6	127.42	1	129.00	129.00	5	13,392	0.04%
2020/12/03	21	130.76	8	129.31	128.00	13	13,218	0.10%
2020/12/02	29.3	131.59	15	131.13	131.00	14.3	12,834	0.11%
2020/12/01	8	121.25	16	120.81	123.50	-8	12,089	-0.07%
2020/11/30	1	123.00	0	0.00	121.50	1	12,080	0.01%
2020/11/27	5	123.10	1	124.00	122.00	4	11,996	0.03%
2020/11/26	8.1	123.02	14	124.50	124.50	-5.9	11,870	-0.05%
2020/11/25	15	118.93	2	118.00	117.00	13	11,431	0.11%
2020/11/24	5	122.10	8	119.88	120.50	-3	11,304	-0.03%
2020/11/23	25	126.48	27	123.13	122.00	-2	11,216	-0.02%
2020/11/20	11	122.59	20.1	124.60	126.00	-9.1	10,951	-0.08%
2020/11/19	2	121.25	1	123.00	121.00	1	10,676	0.01%
2020/11/18	9	120.67	11	121.00	121.50	-2	10,487	-0.02%
2020/11/17	61	123.75	51	121.98	118.50	10	10,075	0.10%
2020/11/16	7	115.00	17.2	117.92	119.00	-10.2	9,131	-0.11%
2020/11/13	2	106.25	40.1	107.66	108.50	-38.1	8,563	-0.44%
2020/11/12	2	104.25	1	105.00	104.50	1	8,433	0.01%
2020/11/10	1	103.50	0	0.00	100.50	1	8,369	0.01%
2020/11/09	0	0.00	2	103.75	104.00	-2	8,364	-0.02%
2020/11/05	2	102.00	3	101.83	103.00	-1	8,347	-0.01%
2020/11/04	9	103.28	12	103.25	102.50	-3	8,368	-0.04%
2020/11/02	1	99.50	4	99.03	99.50	-3	8,522	-0.04%
2020/10/30	4	99.70	1	100.00	98.50	3	8,509	0.04%
2020/10/29	3	100.33	3	99.70	100.50	0	8,513	0.00%
2020/10/28	0.1	102.50	0.1	103.00	102.00	0	8,516	0.00%
2020/10/27	1	103.50	2	101.75	104.50	-1	8,513	-0.01%
2020/10/26	2	104.50	2	102.50	102.00	0	8,498	0.00%
2020/10/23	1	103.00	2	103.75	104.00	-1	8,564	-0.01%
2020/10/21	2	103.25	3	103.33	102.50	-1	8,582	-0.01%
2020/10/20	1	103.00	0	0.00	102.50	1	8,585	0.01%
2020/10/16	1	101.50	1	103.50	101.00	0	8,639	0.00%
2020/10/15	3	105.17	9	103.44	103.50	-6	8,629	-0.07%
2020/10/14	18	107.78	18	107.86	105.00	0	8,754	0.00%
2020/10/13	3	105.83	2	105.00	106.00	1	8,527	0.01%
2020/10/12	4	105.75	6	105.42	106.00	-2	8,498	-0.02%
2020/10/08	2	101.50	7	102.14	101.00	-5	8,424	-0.06%
2020/10/07	26	105.42	30	105.15	102.50	-4	8,470	-0.05%
2020/10/06	10	104.60	27	104.52	104.50	-17	8,478	-0.20%
2020/10/05	15	102.30	10	102.40	103.50	5	8,798	0.06%
2020/09/30	9	100.61	10	100.50	101.50	-1	9,160	-0.01%
2020/09/29	22	100.37	25	100.60	101.00	-3	9,258	-0.03%
2020/09/28	31	98.81	24	99.30	102.00	7	9,259	0.08%
2020/09/25	21	97.68	22	97.50	94.60	-1	9,281	-0.01%
2020/09/24	7	99.34	14	98.01	97.10	-7	9,450	-0.07%
2020/09/23	10	99.54	12	100.08	102.00	-2	9,534	-0.02%
2020/09/22	0	0.00	1	98.00	98.00	-1	9,348	-0.01%
2020/09/21	3	98.93	13	98.39	97.40	-10	9,295	-0.11%
2020/09/18	6	99.38	7	99.69	98.60	-1	9,229	-0.01%
2020/09/17	2	100.50	2	102.00	100.00	0	9,114	0.00%
2020/09/16	14	101.23	12	100.28	100.00	2	8,922	0.02%
2020/09/15	13	100.17	18	100.58	102.00	-5	8,637	-0.06%
2020/09/14	32	99.53	17	99.88	96.70	15	8,137	0.18%
2020/09/11	9	92.33	18	93.46	95.30	-9	7,562	-0.12%
2020/09/10	2	89.65	1	90.00	89.20	1	7,233	0.01%
2020/09/09	0	0.00	2	87.75	89.00	-2	7,201	-0.03%
2020/09/07	1	89.20	1	88.00	87.40	0	7,315	0.00%
2020/09/04	0	0.00	2	85.75	87.40	-2	7,363	-0.03%
2020/09/03	6	89.37	8	89.61	88.00	-2	7,371	-0.03%
2020/09/02	0	0.00	2	86.45	87.30	-2	7,348	-0.03%
2020/09/01	2	85.15	0	0.00	85.10	2	7,370	0.03%
2020/08/31	0	0.00	3	88.10	86.30	-3	7,492	-0.04%
2020/08/27	10	89.84	11	87.87	88.10	-1	7,968	-0.01%
2020/08/26	7	88.67	2	89.50	89.50	5	8,010	0.06%
2020/08/25	0	0.00	1	84.90	85.00	-1	7,989	-0.01%
2020/08/24	1	85.00	3	84.00	85.00	-2	8,016	-0.02%
2020/08/20	11	81.60	9	81.81	81.50	2	8,083	0.02%
2020/08/19	3	87.67	8	87.69	86.20	-5	8,041	-0.06%
2020/08/18	7	89.67	9	89.10	88.80	-2	8,071	-0.02%
2020/08/14	2	91.35	1	92.50	92.60	1	8,104	0.01%
2020/08/13	2	92.40	4	91.88	91.60	-2	8,157	-0.02%
2020/08/12	4	92.75	2	92.65	93.10	2	8,303	0.02%
2020/08/11	3	95.17	2	95.55	94.60	1	8,348	0.01%
2020/08/10	1	99.60	8	97.11	96.10	-7	8,378	-0.08%
2020/08/07	26	99.75	12	101.00	98.50	14	8,401	0.17%
2020/08/05	1	97.80	6	97.82	97.50	-5	8,329	-0.06%
2020/08/04	0	0.00	2	96.50	96.60	-2	8,709	-0.02%
2020/07/31	8	96.51	5	96.84	97.20	3	9,216	0.03%
2020/07/30	0	0.00	3	94.07	94.50	-3	9,312	-0.03%
2020/07/29	0	0.00	1	92.50	93.80	-1	9,369	-0.01%
2020/07/28	9	93.66	11	92.64	91.90	-2	9,396	-0.02%
2020/07/27	6	96.47	2	96.60	95.90	4	9,428	0.04%
2020/07/24	1	96.10	3	96.40	96.10	-2	9,679	-0.02%
2020/07/23	1	99.60	4	98.68	98.60	-3	9,680	-0.03%
2020/07/22	1	98.40	1	99.00	99.10	0	9,783	0.00%
2020/07/21	6	97.10	7.2	97.71	97.70	-1.2	9,763	-0.01%
2020/07/20	10	95.64	11	95.66	95.40	-1	9,771	-0.01%
2020/07/17	13	99.03	11	98.15	97.20	2	9,794	0.02%
2020/07/16	4	97.48	4	96.23	96.30	0	9,711	0.00%
2020/07/15	5	97.40	2	97.65	96.00	3	9,738	0.03%
2020/07/14	15	99.37	7	100.97	97.70	8	9,932	0.08%
2020/07/13	16	102.00	6	101.83	102.00	10	9,837	0.10%
2020/07/10	27	102.37	21	102.40	101.00	6	9,772	0.06%
2020/07/09	49	109.14	39.1	109.80	107.00	9.9	9,605	0.10%
2020/07/08	46	104.86	24	106.29	110.50	22	9,125	0.24%
2020/07/07	13	100.97	24	100.90	101.00	-11	8,593	-0.13%
2020/07/06	32	100.52	32.5	100.94	101.00	-0.5	8,494	-0.01%
2020/07/03	25	101.07	26	100.33	98.20	-1	8,424	-0.01%
2020/07/02	39	98.45	17	98.72	99.10	22	8,282	0.27%
2020/07/01	17	94.51	13	95.22	95.60	4	7,965	0.05%
2020/06/30	3	90.10	2	90.40	90.50	1	7,750	0.01%
2020/06/29	2	90.20	1	90.20	90.60	1	7,847	0.01%
2020/06/22	3	94.70	2	94.35	93.40	1	8,226	0.01%
2020/06/19	8	93.79	4	94.35	93.40	4	8,300	0.05%
2020/06/18	0	0.00	1	93.30	93.10	-1	8,361	-0.01%
2020/06/17	1	92.70	7	92.64	93.00	-6	8,467	-0.07%
2020/06/16	0	0.00	3	92.53	93.30	-3	8,585	-0.03%
2020/06/15	0	0.00	2	92.10	89.90	-2	8,755	-0.02%
2020/06/12	1	87.00	7	88.64	91.40	-6	8,897	-0.07%
2020/06/11	5	91.46	3	93.07	90.10	2	9,037	0.02%
2020/06/10	2	95.05	2	94.55	94.50	0	9,128	0.00%
2020/06/09	2.3	93.37	14	93.69	93.70	-11.7	9,272	-0.13%
2020/06/08	1	93.67	1	94.80	93.00	0	9,412	0.00%
2020/06/05	6	94.02	0	94.00	94.00	6	9,435	0.06%
2020/06/04	5	94.30	3	94.63	93.50	2	9,492	0.02%
2020/06/03	25.4	95.74	12	95.04	93.70	13.4	9,494	0.14%
2020/06/02	4	92.10	9	92.88	91.10	-5	9,284	-0.05%
2020/06/01	2	91.90	8	91.65	91.90	-6	9,379	-0.06%
2020/05/29	3	88.33	2	89.85	90.80	1	9,702	0.01%
2020/05/28	3	88.40	3	88.33	87.80	0	9,720	0.00%
2020/05/27	2	89.35	4	89.80	88.80	-2	9,788	-0.02%
2020/05/26	1	88.40	0	0.00	88.50	1	9,806	0.01%
2020/05/25	14	86.48	12	87.71	88.80	2	9,789	0.02%
2020/05/22	1	85.90	1	87.50	85.90	0	9,781	0.00%
2020/05/21	5	87.08	5	87.84	88.80	0	9,752	0.00%
2020/05/20	6	85.47	3	85.67	85.30	3	9,695	0.03%
2020/05/19	3	86.90	2	86.40	86.70	1	9,667	0.01%
2020/05/18	8	86.24	3	85.80	85.80	5	9,616	0.05%
2020/05/15	3	91.83	12	91.09	91.10	-9	9,483	-0.09%
2020/05/14	12	92.70	2	92.30	92.30	10	9,493	0.11%
2020/05/13	1	94.40	2	94.65	95.30	-1	9,489	-0.01%
2020/05/12	7	94.34	6	95.85	93.40	1	9,548	0.01%
2020/05/11	20	99.20	23	99.38	97.50	-3	9,540	-0.03%
2020/05/08	20	94.52	20.1	94.43	96.10	-0.1	9,189	0.00%
2020/05/07	4	90.80	7	91.14	91.40	-3	8,821	-0.03%
2020/05/06	16	90.53	6	89.55	89.00	10	8,781	0.11%
2020/05/05	1	88.00	2	88.75	88.50	-1	8,759	-0.01%
2020/05/04	2	88.65	0	0.00	88.50	2	9,065	0.02%
2020/04/30	13	92.50	11	91.12	90.60	2	9,148	0.02%
2020/04/29	8	92.09	12	93.05	91.50	-4	9,139	-0.04%
2020/04/28	4	89.60	12	89.56	89.80	-8	8,958	-0.09%
2020/04/27	3	88.67	6	88.77	88.70	-3	9,014	-0.03%
2020/04/24	0	0.00	1	87.60	87.60	-1	8,918	-0.01%
2020/04/23	3	87.57	1	87.70	87.00	2	8,920	0.02%
2020/04/22	7	85.36	5	85.84	87.50	2	8,959	0.02%
2020/04/21	4	86.63	0	0.00	86.10	4	8,978	0.04%
2020/04/20	6	86.70	3	87.27	87.90	3	9,018	0.03%
2020/04/17	12	90.17	8	91.45	88.10	4	8,971	0.04%
2020/04/16	2	87.60	4	87.83	87.80	-2	8,827	-0.02%
2020/04/15	5	88.06	3	88.00	87.80	2	8,853	0.02%
2020/04/14	6	87.15	2	88.10	88.00	4	9,047	0.04%
2020/04/13	15	84.58	11	84.39	85.30	4	9,083	0.04%
2020/04/10	0	86.20	4	86.85	86.20	-4	9,123	-0.04%
2020/04/09	11	89.47	13	87.54	86.50	-2	9,195	-0.02%
2020/04/08	4	90.58	3	90.17	89.60	1	9,340	0.01%
2020/04/07	6	87.68	7	87.06	87.30	-1	9,232	-0.01%
2020/04/06	4	80.85	2	80.15	81.20	2	9,085	0.02%
2020/04/01	5	78.76	6	79.02	79.50	-1	9,076	-0.01%
2020/03/31	16	79.26	15	78.17	77.90	1	9,050	0.01%
2020/03/30	2	77.95	2	77.00	78.40	0	9,000	0.00%
2020/03/27	15	78.10	33	77.70	75.70	-18	8,991	-0.20%
2020/03/26	9	73.69	5	74.78	75.70	4	8,840	0.05%
2020/03/25	4	74.78	3	75.40	75.70	1	8,754	0.01%
2020/03/24	12	67.56	4	69.60	69.80	8	8,674	0.09%
2020/03/23	3	64.07	4	62.23	63.80	-1	8,641	-0.01%
2020/03/20	2	61.60	1	62.10	63.30	1	8,804	0.01%
2020/03/19	7	58.04	5	58.66	57.60	2	8,700	0.02%
2020/03/18	1	64.00	2	70.60	64.00	-1	8,591	-0.01%
2020/03/17	9	75.00	4	72.83	70.50	5	8,513	0.06%
2020/03/16	6	79.43	2	75.95	75.60	4	8,509	0.05%
2020/03/13	17	80.06	17	79.71	83.50	0	8,405	0.00%
2020/03/12	4	87.38	8	88.28	87.70	-4	8,233	-0.05%
2020/03/11	2	96.25	2	93.45	92.40	0	8,168	0.00%
2020/03/10	1	92.70	3	93.70	95.90	-2	8,272	-0.02%
2020/03/09	2	93.45	4	95.55	92.40	-2	8,457	-0.02%
2020/03/06	5	100.30	7	99.80	98.60	-2	8,419	-0.02%
2020/03/05	0	0.00	5	99.96	99.60	-5	8,434	-0.06%
2020/03/04	20	99.06	12	97.98	96.80	8	8,409	0.10%
2020/03/03	2	96.70	1	95.70	95.70	1	8,435	0.01%
2020/03/02	2	91.40	10	92.63	94.40	-8	8,804	-0.09%
2020/02/27	10	92.45	3	95.90	90.00	7	9,012	0.08%
2020/02/26	2	97.25	2	97.20	96.00	0	8,934	0.00%
2020/02/25	2	95.90	1	97.80	97.80	1	8,892	0.01%
2020/02/24	2	95.35	1	95.00	95.00	1	8,833	0.01%
2020/02/20	3	98.50	1	97.90	97.60	2	8,782	0.02%
2020/02/18	0	0.00	1	98.00	96.50	-1	8,702	-0.01%
2020/02/17	3	97.20	1	97.80	97.20	2	8,639	0.02%
2020/02/14	6	99.92	7	99.63	99.90	-1	8,553	-0.01%
2020/02/13	7	102.14	3	100.50	100.00	4	8,543	0.05%
2020/02/12	18	102.78	9	102.28	101.00	9	8,589	0.10%
2020/02/11	2	98.45	5	98.90	99.70	-3	8,629	-0.03%
2020/02/10	4	95.78	2	95.40	95.40	2	8,773	0.02%
2020/02/07	14	99.51	4	97.60	97.00	10	9,047	0.11%
2020/02/06	0	0.00	2	100.10	100.50	-2	9,113	-0.02%
2020/02/05	2	100.40	2	100.10	97.80	0	9,034	0.00%
2020/02/04	1	96.40	4	95.90	96.40	-3	8,705	-0.03%
2020/02/03	7	91.01	12	91.13	94.90	-5	8,610	-0.06%
2020/01/31	0	0.00	4	90.53	91.20	-4	8,511	-0.05%
2020/01/30	1	93.00	2	87.70	87.30	-1	8,531	-0.01%
2020/01/20	0	0.00	2	96.10	96.90	-2	8,456	-0.02%
2020/01/17	0	0.00	1	94.90	94.50	-1	8,431	-0.01%
2020/01/16	2	94.80	5	94.98	95.30	-3	8,427	-0.04%
2020/01/15	9	96.08	11	96.51	95.80	-2	8,401	-0.02%
2020/01/14	6	93.50	8	94.14	95.20	-2	8,835	-0.02%
2020/01/13	2	90.40	2	90.75	90.70	0	9,053	0.00%
2020/01/10	4	89.80	31	89.11	89.30	-27	9,268	-0.29%
2020/01/09	1	91.80	0	0.00	91.80	1	9,510	0.01%
2020/01/08	38	92.17	4	94.28	90.20	34	10,031	0.34%
2020/01/07	8	100.46	4	99.55	97.60	4	10,026	0.04%
2020/01/06	6	102.25	6	102.17	100.00	0	10,400	0.00%
2020/01/03	7	104.64	27	103.67	101.50	-20	10,881	-0.18%
2020/01/02	31	104.92	12	103.33	105.00	19	11,064	0.17%
2019/12/31	7	99.31	5	99.50	99.50	2	10,948	0.02%
2019/12/30	12	100.48	10	99.97	99.00	2	11,076	0.02%
2019/12/27	2	101.75	2	101.25	101.50	0	11,597	0.00%
2019/12/26	0	0.00	1	100.50	100.00	-1	11,658	-0.01%
2019/12/25	5	100.12	4	100.13	100.00	1	11,688	0.01%
2019/12/24	9	99.26	3	98.33	98.30	6	11,747	0.05%
2019/12/23	2	102.25	21	102.85	99.90	-19	11,804	-0.16%
2019/12/20	0	0.00	10	104.05	103.50	-10	11,897	-0.08%
2019/12/19	4	105.25	3	105.50	105.50	1	12,162	0.01%
2019/12/18	17	108.53	2	106.75	106.00	15	12,220	0.12%
2019/12/17	25	109.66	9	110.33	109.50	16	12,325	0.13%
2019/12/16	0	0.00	1	104.50	104.50	-1	12,218	-0.01%
2019/12/13	4	104.63	2	105.00	104.50	2	12,755	0.02%
2019/12/12	3	103.83	3	104.50	104.50	0	13,105	0.00%
2019/12/11	13	106.31	15	104.20	104.00	-2	13,238	-0.02%
2019/12/10	3	102.00	1	102.00	102.00	2	13,436	0.01%
2019/12/09	1	106.00	0	0.00	103.50	1	13,574	0.01%
2019/12/06	0	0.00	1	105.00	105.50	-1	13,831	-0.01%
2019/12/05	9	105.61	3	104.00	104.00	6	14,405	0.04%
2019/12/04	2	108.00	0	0.00	107.50	2	14,663	0.01%
2019/12/03	5	107.70	4	106.50	108.50	1	14,865	0.01%
2019/12/02	11	105.91	8	105.81	106.00	3	15,401	0.02%
2019/11/29	15	112.77	7	113.14	111.50	8	15,404	0.05%
2019/11/28	10	113.40	2	111.50	112.00	8	15,298	0.05%
2019/11/27	7	110.57	10	111.00	111.00	-3	14,921	-0.02%
2019/11/26	8	102.13	7	104.64	108.50	1	14,529	0.01%
2019/11/25	2	97.50	0	0.00	98.90	2	14,310	0.01%
2019/11/21	0	0.00	1	92.50	94.20	-1	14,551	-0.01%
2019/11/14	2	101.00	0	0.00	101.00	2	14,868	0.01%
2019/11/12	2	98.00	6	97.17	98.10	-4	15,137	-0.03%
2019/11/11	7	105.86	4	104.00	103.00	3	15,473	0.02%
2019/11/08	21	111.17	24	109.73	108.50	-3	15,364	-0.02%
2019/11/07	11	112.68	15	109.83	109.50	-4	15,210	-0.03%
2019/11/06	3	119.00	4	116.00	115.00	-1	15,132	-0.01%
2019/11/05	5	120.80	1	120.00	124.00	4	14,872	0.03%
2019/11/04	7	115.57	3	115.00	115.00	4	14,941	0.03%
2019/11/01	0	0.00	7	112.29	114.50	-7	15,078	-0.05%
2019/10/31	1	108.50	12	108.34	108.50	-11	15,118	-0.07%
2019/10/30	8	109.56	3	110.50	112.00	5	15,199	0.03%
2019/10/29	6	107.92	1	108.50	109.50	5	15,252	0.03%
2019/10/28	5	117.70	1	116.00	116.50	4	15,252	0.03%
2019/10/25	1	114.00	14	113.86	113.50	-13	15,235	-0.09%
2019/10/24	0	0.00	4	114.75	115.50	-4	15,301	-0.03%
2019/10/23	2	115.50	7	116.50	115.00	-5	15,372	-0.03%
2019/10/22	36	117.40	9	118.67	119.00	27	15,430	0.17%
2019/10/21	13	111.46	16	112.19	113.00	-3	15,094	-0.02%
2019/10/18	13	109.54	11	109.68	108.00	2	15,045	0.01%
2019/10/17	13	104.77	14	107.04	110.00	-1	15,039	-0.01%
2019/10/16	13	107.23	15	105.20	100.50	-2	14,737	-0.01%
2019/10/15	11	107.18	26	105.62	106.00	-15	14,272	-0.11%
2019/10/14	9	108.61	14	107.32	107.50	-5	14,100	-0.04%
2019/10/09	32	94.02	9	100.41	100.50	23	13,740	0.17%
2019/10/08	22	91.35	28	91.09	91.40	-6	13,266	-0.05%
2019/10/07	1	88.80	0	0.00	88.70	1	13,351	0.01%
2019/10/04	1	88.40	5	88.82	87.60	-4	13,312	-0.03%
2019/10/03	42	88.86	38	89.52	88.30	4	13,326	0.03%
2019/10/02	1	85.10	1	85.80	85.80	0	12,862	0.00%
2019/10/01	3	84.53	3	84.10	84.70	0	12,819	0.00%
2019/09/27	3	82.73	3	83.20	83.90	0	12,934	0.00%
2019/09/26	4	84.25	3.3	84.30	84.40	0.8	12,980	0.01%
2019/09/25	17	83.52	12	83.03	83.90	5	12,975	0.04%
2019/09/24	9	87.32	6	86.53	82.60	3	13,061	0.02%
2019/09/23	3	88.00	7	87.56	87.50	-4	12,912	-0.03%
2019/09/20	6	87.03	6	86.58	87.30	0	13,227	0.00%
2019/09/19	1	87.20	7	86.06	86.60	-6	13,442	-0.04%
2019/09/18	32	87.06	34	87.81	86.00	-2	13,397	-0.01%
2019/09/17	12	85.58	11	84.66	85.40	1	12,890	0.01%
2019/09/16	30	82.93	23	83.03	84.00	7	12,510	0.06%
2019/09/12	11	83.29	12	82.66	82.00	-1	12,372	-0.01%
2019/09/11	12	81.43	12	81.65	80.50	0	12,101	0.00%
2019/09/10	6	80.92	15	80.47	81.20	-9	11,925	-0.08%
2019/09/09	15	81.97	49	81.81	83.00	-34	11,628	-0.29%
2019/09/06	47	78.81	12	79.21	78.00	35	10,977	0.32%
2019/09/05	10	76.92	28	76.86	76.20	-18	10,564	-0.17%
2019/09/04	29	74.96	5	75.54	77.10	24	10,169	0.24%
2019/09/03	2	70.55	0	0.00	70.10	2	9,589	0.02%
2019/09/02	2	66.50	4	68.03	68.70	-2	9,455	-0.02%
2019/08/30	0	0.00	3	67.20	67.00	-3	9,453	-0.03%
2019/08/29	1	66.10	1	67.40	67.50	0	9,601	0.00%
2019/08/28	3	65.30	4	65.88	65.90	-1	9,688	-0.01%
2019/08/27	4	66.00	2	65.85	66.00	2	9,756	0.02%
2019/08/26	4	66.15	0	0.00	66.00	4	9,649	0.04%
2019/08/23	2	69.20	1	69.60	69.50	1	9,512	0.01%
2019/08/22	1	72.70	1	72.60	71.50	0	9,384	0.00%
2019/08/21	0	0.00	2	70.20	71.40	-2	9,339	-0.02%
2019/08/20	2	70.80	2	71.50	70.50	0	9,302	0.00%
2019/08/19	1.1	70.89	2	70.80	70.80	-0.9	9,206	-0.01%
2019/08/16	2	70.90	5	71.08	70.10	-3	9,176	-0.03%
2019/08/15	3	71.93	13	71.03	71.20	-10	9,143	-0.11%
2019/08/14	20	75.33	8	75.44	74.20	12	9,003	0.13%
2019/08/13	3	71.33	7	71.16	71.30	-4	8,675	-0.05%
2019/08/12	0	0.00	1	72.10	71.10	-1	8,647	-0.01%
2019/08/08	1	70.40	1	72.10	71.40	0	8,592	0.00%
2019/08/07	1	69.20	1	69.90	69.90	0	8,444	0.00%
2019/08/06	1.2	67.54	3	67.23	69.20	-1.9	8,398	-0.02%
2019/08/05	10	70.70	23	68.56	66.80	-13	8,224	-0.16%
2019/08/02	5	71.42	8	71.79	72.70	-3	8,045	-0.04%
2019/08/01	10	72.28	1	71.50	73.50	9	7,985	0.11%
2019/07/31	1	70.10	7	71.13	71.00	-6	7,850	-0.08%
2019/07/30	12	71.97	13	70.90	71.70	-1	7,746	-0.01%
2019/07/29	2	73.70	7	73.66	73.80	-5	7,627	-0.07%
2019/07/26	5	73.70	6	74.18	74.30	-1	7,588	-0.01%
2019/07/25	3	72.97	2	73.25	74.60	1	7,550	0.01%
2019/07/24	7	73.61	0	0.00	72.80	7	7,436	0.09%
2019/07/23	10	74.74	14	73.37	72.80	-4	7,315	-0.05%
2019/07/22	11	73.83	6	74.38	74.00	5	7,166	0.07%
2019/07/19	6	71.32	5	71.50	72.40	1	6,836	0.01%
2019/07/18	6	68.73	14	67.76	68.90	-8	6,579	-0.12%
2019/07/17	4	70.50	0	0.00	69.00	4	6,507	0.06%
2019/07/16	16	70.06	8	69.85	68.50	8	6,374	0.13%
2019/07/15	17	70.79	8	70.83	69.80	9	6,340	0.14%
2019/07/12	8	72.32	22	71.42	72.00	-14	6,566	-0.21%
2019/07/11	23	71.18	33	72.05	72.50	-10	6,451	-0.16%
2019/07/10	7	67.59	13	67.94	68.40	-6	6,067	-0.10%
2019/07/09	8	67.78	13	67.25	67.50	-5	5,994	-0.08%
2019/07/08	24	66.09	8	65.91	66.40	16	5,837	0.27%
2019/07/05	3	65.30	3	65.10	65.10	0	5,746	0.00%
2019/07/04	7	64.57	8	64.60	64.00	-1	5,678	-0.02%
2019/07/03	11	66.50	5	65.66	65.00	6	5,522	0.11%
2019/07/02	2	64.80	8	65.11	66.00	-6	5,438	-0.11%
2019/07/01	7	65.80	13	65.93	65.60	-6	5,352	-0.11%
2019/06/28	14	64.34	6	64.40	64.50	8	5,160	0.16%
2019/06/27	17	63.34	24	63.64	65.00	-7	5,060	-0.14%
2019/06/26	15	60.55	8	59.86	60.20	7	4,783	0.15%
2019/06/25	2	56.40	4	57.35	57.10	-2	4,876	-0.04%
2019/06/24	3	56.83	1	56.40	57.40	2	5,093	0.04%
2019/06/21	7	56.84	14	57.14	56.10	-7	5,048	-0.14%
2019/06/20	2	56.30	0	0.00	56.60	2	4,983	0.04%
2019/06/19	1	54.50	4	54.85	55.10	-3	5,046	-0.06%
2019/06/18	0	0.00	4	53.25	53.00	-4	4,947	-0.08%
2019/06/17	1	52.10	2	52.50	52.80	-1	4,964	-0.02%
2019/06/14	2	52.55	1	51.80	52.00	1	5,048	0.02%
2019/06/13	4	52.03	3	52.40	53.00	1	5,187	0.02%
2019/06/12	3	52.63	0	0.00	52.10	3	5,480	0.05%
2019/06/11	4	51.25	3	51.70	52.10	1	5,405	0.02%
2019/06/10	1	51.10	0	0.00	51.50	1	5,338	0.02%
2019/06/06	3	49.68	3	50.03	50.80	0	5,275	0.00%
2019/06/05	0	0.00	3	50.03	49.95	-3	5,209	-0.06%
2019/06/04	8	48.59	6	48.28	48.55	2	5,016	0.04%
2019/06/03	12	47.63	14	47.53	48.15	-2	4,902	-0.04%
2019/05/31	1	44.00	0	0.00	43.80	1	4,754	0.02%
2019/05/30	1	42.35	0	0.00	42.50	1	4,751	0.02%
2019/05/28	0	0.00	1	41.80	41.90	-1	4,771	-0.02%
2019/05/27	1	41.35	0	0.00	41.35	1	4,812	0.02%
2019/05/24	1	41.30	2	41.28	41.50	-1	4,878	-0.02%
2019/05/23	1	40.60	1	41.20	41.25	0	4,893	0.00%
2019/05/22	3	42.55	1	43.55	41.80	2	4,936	0.04%
2019/05/21	1	40.60	6	40.90	42.20	-5	5,003	-0.10%
2019/05/20	3	41.25	2	41.35	41.40	1	5,012	0.02%
2019/05/15	0	0.00	1	47.40	47.50	-1	5,368	-0.02%
2019/05/14	2	46.85	0	0.00	46.70	2	5,442	0.04%
2019/05/13	0	0.00	2	48.20	47.80	-2	5,543	-0.04%
2019/05/10	5	50.84	4	50.80	51.00	1	5,558	0.02%
2019/05/09	0	0.00	1	51.50	50.40	-1	5,544	-0.02%
2019/05/03	3	52.73	6	52.65	52.70	-3	5,628	-0.05%
2019/05/02	3	52.90	0	0.00	53.00	3	5,637	0.05%
2019/04/29	0	0.00	19	50.06	50.00	-19	5,725	-0.33%
2019/04/26	4	50.75	22	51.08	51.70	-18	5,741	-0.31%
2019/04/25	1	52.40	0	0.00	52.50	1	5,731	0.02%
2019/04/24	10	53.85	10	53.10	52.90	0	5,765	0.00%
2019/04/23	2	53.85	4	54.20	53.50	-2	5,780	-0.03%
2019/04/22	3	53.93	0	0.00	54.00	3	5,789	0.05%
2019/04/19	0	0.00	18	54.02	54.00	-18	5,830	-0.31%
2019/04/18	24	55.29	6	55.13	53.70	18	5,847	0.31%
2019/04/17	1	52.90	0	0.00	52.70	1	5,583	0.02%
2019/04/16	3	52.53	0	0.00	52.70	3	5,734	0.05%
2019/04/15	4	52.40	3	52.77	53.00	1	5,824	0.02%
2019/04/12	6	52.03	7	52.41	52.00	-1	5,956	-0.02%
2019/04/11	4	53.58	0	0.00	53.10	4	6,111	0.07%
2019/04/09	0	0.00	6	54.72	54.00	-6	7,067	-0.08%
2019/04/08	2	55.05	6	55.03	54.30	-4	7,208	-0.06%
2019/04/03	11	53.10	0	0.00	53.30	11	7,461	0.15%
2019/04/02	15	54.95	1	55.60	54.30	14	7,776	0.18%
2019/04/01	4	54.13	2	55.00	54.00	2	7,759	0.03%
2019/03/29	12	54.77	14	54.08	54.00	-2	7,666	-0.03%
2019/03/28	11	55.10	6	55.74	52.80	5	7,511	0.07%
2019/03/27	21	50.95	11	52.29	53.90	10	7,012	0.14%
2019/03/25	2	48.50	14	48.60	48.45	-12	6,643	-0.18%
2019/03/22	15	50.49	3	49.72	49.90	12	6,623	0.18%
2019/03/21	1	49.15	15	48.66	48.85	-14	6,491	-0.22%
2019/03/19	0	49.05	1	48.85	49.05	-1	6,655	-0.02%
2019/03/18	7	48.64	11	48.87	48.70	-4	6,553	-0.06%
2019/03/15	51	49.25	35	49.15	47.50	16	6,382	0.25%
2019/03/14	1	46.60	3	46.57	46.25	-2	6,063	-0.03%
2019/03/13	1	46.00	0	0.00	46.10	1	6,087	0.02%
2019/03/12	1	46.00	1	46.50	46.00	0	6,160	0.00%
2019/03/11	1	45.75	2	45.80	45.85	-1	6,200	-0.02%
2019/03/08	2	45.00	0	0.00	45.20	2	6,283	0.03%
2019/03/07	0	0.00	1	45.10	45.40	-1	6,448	-0.02%
2019/03/06	0	0.00	1	47.20	46.80	-1	6,502	-0.02%
2019/03/04	1	47.05	1	47.30	47.80	0	6,592	0.00%
2019/02/26	1	48.40	2	47.93	47.80	-1	6,617	-0.02%
2019/02/25	3	48.38	22	48.02	47.80	-19	6,610	-0.29%
2019/02/22	1	47.65	0	0.00	47.55	1	6,555	0.02%
2019/02/21	13	48.35	3	48.00	48.45	10	6,544	0.15%
2019/02/20	9	48.71	6	48.73	47.95	3	6,498	0.05%
2019/02/19	1	48.00	1	48.35	48.00	0	6,403	0.00%
2019/02/18	21	48.04	0	0.00	47.60	21	6,414	0.33%
2019/02/15	3	49.03	7	50.11	47.55	-4	6,359	-0.06%
2019/02/14	1	46.10	4	46.30	46.75	-3	6,030	-0.05%
2019/02/13	9	46.25	6	46.06	46.10	3	5,949	0.05%
2019/02/12	2	45.33	1	45.05	46.20	1	5,884	0.02%
2019/02/11	1	43.65	3	44.27	44.55	-2	5,769	-0.03%
2019/01/30	5	43.21	0	0.00	43.00	5	5,735	0.09%
2019/01/29	1	43.05	0	0.00	43.15	1	5,798	0.02%
2019/01/28	1	44.39	0	0.00	44.10	1	5,802	0.02%
2019/01/25	1	44.40	1	45.00	44.15	0	5,810	0.00%
2019/01/21	11	42.48	11	42.88	42.90	0	5,709	0.00%
2019/01/16	1	44.80	0	0.00	44.40	1	5,581	0.02%
2019/01/10	0	0.00	1	46.30	45.50	-1	5,491	-0.02%
2019/01/09	4	45.86	0	0.00	45.10	4	5,407	0.07%
2019/01/08	17	45.97	17	45.54	45.70	0	5,307	0.00%
2019/01/07	0	0.00	3	45.50	44.15	-3	5,135	-0.06%
2019/01/04	3	45.10	1	43.80	45.00	2	5,047	0.04%
2019/01/03	1	46.00	4	46.43	45.85	-3	4,916	-0.06%
2019/01/02	1	48.70	15	48.13	48.50	-14	4,756	-0.29%
2018/12/28	36	46.98	38	46.91	47.90	-2	4,319	-0.05%
2018/12/27	32	44.09	29	44.22	43.90	3	3,808	0.08%
2018/12/26	6	45.11	21	45.29	42.00	-15	3,655	-0.41%
2018/12/25	59	43.18	44	43.71	44.85	15	3,311	0.45%
2018/12/24	0	0.00	2	40.65	41.75	-2	2,931	-0.07%
2018/12/22	2	38.63	1	38.95	39.10	1	2,883	0.03%
2018/12/21	1	37.80	2	37.88	39.40	-1	2,892	-0.03%
2018/12/20	0	0.00	2	39.80	38.50	-2	2,885	-0.07%
2018/12/18	1	40.70	0	0.00	40.25	1	2,911	0.03%
2018/12/17	1	41.95	0	0.00	41.80	1	2,892	0.03%
2018/12/14	0	0.00	1	42.10	41.85	-1	2,893	-0.03%
2018/12/13	17	43.60	3	43.43	43.00	14	2,877	0.49%
2018/12/12	1	42.45	3	41.23	42.45	-2	2,716	-0.07%
2018/12/10	1	39.15	0	0.00	39.40	1	2,707	0.04%
2018/12/07	0	0.00	1	40.40	39.90	-1	2,766	-0.04%
2018/12/06	4	40.04	1	41.10	39.50	3	2,882	0.10%
2018/12/05	1	42.10	0	0.00	41.55	1	2,854	0.04%
2018/12/03	0	0.00	1	41.90	42.45	-1	2,839	-0.04%
2018/11/30	3	40.47	2	41.13	40.25	1	2,770	0.04%
2018/11/28	0	0.00	3	38.27	38.60	-3	2,650	-0.11%
2018/11/27	1	38.05	3	37.72	37.95	-2	2,627	-0.08%
2018/11/23	3	37.02	2	37.13	36.15	1	2,564	0.04%
2018/11/22	1	37.20	2	37.15	36.50	-1	2,519	-0.04%
2018/11/20	1	36.00	1	36.05	36.05	0	2,495	0.00%
2018/11/19	0	0.00	1	36.90	36.55	-1	2,480	-0.04%
2018/11/16	2	36.43	1	36.40	36.10	1	2,479	0.04%
2018/11/15	4	36.43	3	36.23	36.20	1	2,482	0.04%
2018/11/13	1	38.10	0	0.00	39.65	1	2,406	0.04%
2018/11/12	0	0.00	1	39.00	39.20	-1	2,402	-0.04%
2018/11/09	1	39.45	0	0.00	39.35	1	2,445	0.04%
2018/11/02	2	40.20	0	0.00	40.30	2	2,474	0.08%
2018/11/01	0	0.00	3	39.83	39.80	-3	2,459	-0.12%
2018/10/31	0	0.00	2	37.65	38.40	-2	2,464	-0.08%
2018/10/29	0	0.00	2	35.85	36.20	-2	2,473	-0.08%
2018/10/26	1	37.50	0	0.00	35.90	1	2,504	0.04%
2018/10/23	2	41.40	0	0.00	40.25	2	2,666	0.08%
2018/10/22	2	42.35	3	42.58	42.35	-1	2,671	-0.04%
2018/10/19	1	41.30	1	41.95	42.45	0	2,701	0.00%
2018/10/17	0	0.00	1	40.40	40.45	-1	2,849	-0.04%
2018/10/15	3	38.67	2	39.90	40.00	1	3,010	0.03%
2018/10/12	2	39.00	0	0.00	39.30	2	3,074	0.07%
2018/10/09	1	41.95	0	0.00	41.65	1	3,142	0.03%
2018/10/08	1	42.50	0	0.00	42.75	1	3,154	0.03%
2018/10/05	3	44.27	1	44.20	43.55	2	3,258	0.06%
2018/10/03	1	48.35	0	0.00	47.70	1	3,350	0.03%
2018/10/02	1	49.20	0	0.00	49.20	1	3,405	0.03%
2018/09/26	2	50.50	1	50.60	49.40	1	3,633	0.03%
2018/09/25	0	0.00	1	48.40	49.10	-1	3,761	-0.03%
2018/09/21	0	0.00	1	47.60	48.20	-1	3,890	-0.03%
2018/09/20	1	47.45	5	47.40	46.70	-4	4,035	-0.10%
2018/09/19	2	48.03	0	0.00	47.70	2	4,123	0.05%
2018/09/18	4	48.31	2	48.35	48.55	2	4,365	0.05%
2018/09/17	0	0.00	1	48.90	49.00	-1	4,447	-0.02%
2018/09/14	1	48.70	1	47.05	48.70	0	4,592	0.00%
2018/09/12	6	45.76	3	46.00	45.70	3	4,871	0.06%
2018/09/11	0	0.00	1	50.80	50.50	-1	4,994	-0.02%
2018/09/10	2	50.23	1	54.60	49.55	1	5,604	0.02%
2018/09/07	1	55.30	1	54.30	54.50	0	6,257	0.00%
2018/09/06	1	56.20	0	0.00	56.30	1	6,334	0.02%
2018/09/05	4	57.05	3	57.83	57.00	1	6,570	0.02%
2018/09/04	2	58.00	2	59.15	57.90	0	6,611	0.00%
2018/09/03	2	56.20	0	0.00	55.80	2	6,561	0.03%
2018/08/31	3	57.13	2	57.50	57.50	1	6,616	0.02%
2018/08/29	0	0.00	1	57.70	58.00	-1	6,964	-0.01%
2018/08/28	1	57.80	0	0.00	57.60	1	7,024	0.01%
2018/08/27	1	56.70	0	0.00	57.60	1	7,060	0.01%
2018/08/24	0	0.00	1	56.40	56.30	-1	7,115	-0.01%
2018/08/23	1	57.00	0	0.00	56.80	1	7,142	0.01%
2018/08/16	0	0.00	2	56.40	56.80	-2	7,284	-0.03%
2018/08/15	0	0.00	1	57.20	57.40	-1	7,251	-0.01%
2018/08/14	4	57.90	1	59.30	59.00	3	7,260	0.04%
2018/08/13	2	55.90	0	0.00	55.10	2	7,271	0.03%
2018/08/10	1	58.90	3	59.10	58.70	-2	7,230	-0.03%
2018/08/09	2	59.45	0	0.00	59.50	2	7,274	0.03%
2018/08/08	2	61.30	0	0.00	60.40	2	7,342	0.03%
2018/08/07	3	61.13	0	0.00	61.00	3	7,403	0.04%
2018/08/02	1	59.30	1	60.60	60.20	0	7,587	0.00%
2018/08/01	3	60.50	11	60.23	60.60	-8	7,627	-0.10%
2018/07/31	7	58.44	8	58.44	58.50	-1	7,749	-0.01%
2018/07/30	5	57.00	0	0.00	57.10	5	7,696	0.06%
2018/07/26	7	62.26	7	62.14	62.00	0	7,659	0.00%
2018/07/25	3	61.50	0	0.00	61.40	3	7,631	0.04%
2018/07/24	2	61.00	0	0.00	61.60	2	7,564	0.03%
2018/07/23	4	61.55	0	0.00	61.00	4	7,538	0.05%
2018/07/19	1	68.20	0	0.00	68.50	1	7,479	0.01%
2018/07/18	2	70.15	0	0.00	69.20	2	7,561	0.03%
2018/07/17	1	73.00	1	71.10	71.10	0	7,634	0.00%
2018/07/13	4	75.20	3	75.13	74.10	1	7,717	0.01%
2018/07/12	0	0.00	2	72.70	74.30	-2	7,777	-0.03%
2018/07/11	1	70.30	1	71.80	71.50	0	7,951	0.00%
2018/07/10	4	70.88	4	71.10	71.20	0	8,152	0.00%
2018/07/09	0	0.00	1	69.60	68.80	-1	8,229	-0.01%
2018/07/06	1	70.10	1	67.50	70.00	0	8,437	0.00%
2018/07/05	0	0.00	1	71.50	69.30	-1	8,417	-0.01%
2018/07/04	1	69.50	1	69.70	69.50	0	8,517	0.00%
2018/07/03	5	70.24	8	71.43	69.30	-3	8,542	-0.04%
2018/07/02	7	76.13	9	75.72	74.00	-2	8,382	-0.02%
2018/06/29	7	76.67	6	76.97	76.80	1	8,241	0.01%
2018/06/28	3	75.77	1	75.30	75.00	2	8,087	0.02%
2018/06/27	17	75.86	19	77.22	75.20	-2	7,997	-0.03%
2018/06/26	2	73.40	4	73.48	73.30	-2	7,753	-0.03%
2018/06/25	3	75.80	0	0.00	74.00	3	7,689	0.04%
2018/06/22	13	76.99	13	77.24	74.60	0	7,564	0.00%
2018/06/21	8	74.29	15	74.15	74.50	-7	7,364	-0.10%
2018/06/20	8	72.93	4	71.18	70.10	4	7,220	0.06%
2018/06/19	40	79.41	37	78.68	75.80	3	6,988	0.04%
2018/06/15	17	73.84	67	76.85	78.70	-50	6,386	-0.78%
2018/06/14	0	0.00	1	72.00	71.60	-1	5,697	-0.02%
2018/06/13	4	70.70	10	71.78	72.80	-6	5,649	-0.11%
2018/06/12	5	69.32	0	0.00	68.80	5	5,449	0.09%
2018/06/11	3	68.50	3	68.80	67.80	0	5,399	0.00%
2018/06/07	19	71.71	3	72.37	70.40	16	5,354	0.30%
2018/06/06	3	68.90	4	69.10	68.80	-1	5,211	-0.02%
2018/06/01	0	0.00	1	67.60	67.30	-1	5,098	-0.02%
2018/05/31	0	0.00	1	65.60	66.00	-1	5,079	-0.02%
2018/05/30	0	0.00	6	64.85	65.50	-6	5,094	-0.12%
2018/05/29	1	66.30	0	0.00	66.30	1	5,095	0.02%
2018/05/28	8	67.33	2	67.70	67.70	6	5,067	0.12%
2018/05/25	1	66.60	2	65.85	66.30	-1	5,030	-0.02%
2018/05/23	1	63.60	1	64.20	63.60	0	4,964	0.00%
2018/05/22	1	64.40	1	65.10	64.20	0	5,011	0.00%
2018/05/21	2	64.70	2	64.60	64.80	0	5,012	0.00%
2018/05/18	1	63.60	0	0.00	63.30	1	4,974	0.02%
2018/05/16	2	63.70	1	63.70	63.40	1	5,027	0.02%
2018/05/15	3	66.30	2	67.50	65.70	1	5,024	0.02%
2018/05/14	4	67.93	3	68.90	68.00	1	5,097	0.02%
2018/05/11	1	68.00	3	69.40	67.50	-2	5,060	-0.04%
2018/05/10	7	68.54	9	68.48	68.60	-2	5,084	-0.04%
2018/05/09	0	0.00	2	67.95	67.20	-2	5,131	-0.04%
2018/05/08	33	68.27	33	67.43	67.10	0	5,160	0.00%
2018/05/04	3	64.63	1	64.90	64.00	2	5,382	0.04%
2018/05/03	1	62.60	1	63.50	62.50	0	5,331	0.00%
2018/05/02	0	0.00	3	63.03	63.30	-3	5,381	-0.06%
2018/04/30	2	61.80	3	61.53	62.20	-1	5,457	-0.02%
2018/04/27	4	62.30	1	62.30	61.00	3	5,518	0.05%
2018/04/26	1	60.30	3	62.40	59.70	-2	5,516	-0.04%
2018/04/25	2	62.50	2	62.30	62.50	0	5,500	0.00%
2018/04/24	1	60.50	2	61.80	61.90	-1	5,534	-0.02%
2018/04/23	6	65.90	1	65.20	65.10	5	5,446	0.09%
2018/04/20	2	69.80	0	0.00	68.80	2	5,457	0.04%
2018/04/19	8	72.23	2	72.20	72.00	6	5,521	0.11%
2018/04/18	4	72.85	3	72.40	72.60	1	5,457	0.02%
2018/04/17	7	73.40	16	72.54	71.00	-9	5,323	-0.17%
2018/04/16	3	72.47	3	72.63	73.90	0	5,120	0.00%
2018/04/13	1	69.60	2	69.50	69.50	-1	5,003	-0.02%
2018/04/12	11	68.42	12	68.37	68.10	-1	4,916	-0.02%
2018/04/11	0	0.00	1	65.80	65.60	-1	4,770	-0.02%
2018/04/10	4	67.68	1	67.90	65.20	3	4,870	0.06%
2018/04/09	0	0.00	14	65.60	65.60	-14	4,948	-0.28%
2018/04/03	0	0.00	4	60.00	59.70	-4	4,918	-0.08%
2018/04/02	0	0.00	2	60.70	60.70	-2	4,969	-0.04%
2018/03/31	1	60.60	0	0.00	60.60	1	5,078	0.02%
2018/03/30	1	61.20	0	0.00	61.00	1	5,215	0.02%
2018/03/29	1	61.90	0	0.00	61.90	1	5,457	0.02%
2018/03/27	1	62.80	0	0.00	62.40	1	5,731	0.02%
2018/03/26	3	62.77	1	62.60	62.60	2	5,896	0.03%
2018/03/23	2	62.80	1	62.40	63.20	1	6,013	0.02%
2018/03/22	0	0.00	3	64.80	64.20	-3	6,360	-0.05%
2018/03/21	1	65.20	0	0.00	65.80	1	6,585	0.02%
2018/03/20	2	64.30	2	63.70	64.90	0	6,685	0.00%
2018/03/19	2	63.60	0	0.00	63.60	2	6,963	0.03%
2018/03/16	13	66.88	0	0.00	65.60	13	7,111	0.18%
2018/03/14	4	68.08	0	0.00	67.30	4	7,818	0.05%
2018/03/13	11	67.08	12	67.63	67.60	-1	8,097	-0.01%
2018/03/12	2	66.60	5	67.00	66.80	-3	8,360	-0.04%
2018/03/09	1	63.80	1	64.60	64.50	0	8,627	0.00%
2018/03/08	0	0.00	3	63.30	64.20	-3	9,055	-0.03%
2018/03/07	3	63.50	1	64.00	62.00	2	9,434	0.02%
2018/03/06	4	63.43	3	64.10	63.00	1	9,910	0.01%
2018/03/05	2	63.70	0	0.00	63.50	2	10,312	0.02%
2018/03/02	4	65.90	10	66.30	66.00	-6	10,928	-0.05%
2018/03/01	9	67.20	9	68.40	67.30	0	11,114	0.00%
2018/02/27	12	68.08	42	68.00	67.90	-30	11,471	-0.26%
2018/02/26	1	68.30	1	68.50	67.80	0	12,192	0.00%
2018/02/23	41	69.17	2	68.60	68.20	39	12,693	0.31%
2018/02/22	2	68.90	1	69.00	68.00	1	12,907	0.01%
2018/02/21	0	0.00	3	66.63	67.80	-3	12,973	-0.02%
2018/02/12	2	63.10	0	0.00	63.20	2	13,107	0.02%
2018/02/09	9	59.76	11	61.23	63.10	-2	13,187	-0.02%
2018/02/08	4	64.28	4	64.30	64.00	0	13,132	0.00%
2018/02/07	1	67.50	2	68.00	66.70	-1	13,079	-0.01%
2018/02/06	13	68.86	17	67.02	65.30	-4	13,028	-0.03%
2018/02/05	8	70.98	7	72.33	72.50	1	12,926	0.01%
2018/02/02	8	74.24	4	73.78	73.10	4	12,932	0.03%
2018/02/01	5	73.46	1	73.70	73.90	4	12,910	0.03%
2018/01/31	14	72.67	9	72.61	72.50	5	12,812	0.04%
2018/01/30	4	73.58	6	73.73	71.60	-2	12,766	-0.02%
2018/01/26	7	69.83	8	69.76	69.60	-1	12,561	-0.01%
2018/01/25	4	68.60	4	68.80	69.70	0	12,866	0.00%
2018/01/24	1	68.70	0	0.00	68.70	1	12,819	0.01%
2018/01/23	4	71.68	5	70.64	70.20	-1	12,762	-0.01%
2018/01/22	1	71.30	2	71.40	71.50	-1	12,869	-0.01%
2018/01/19	1	70.60	2	70.30	70.80	-1	12,893	-0.01%
2018/01/18	2	70.10	21	71.89	70.10	-19	13,001	-0.15%
2018/01/17	1	71.90	3	72.50	72.30	-2	13,148	-0.02%
2018/01/16	12	72.34	7	71.46	71.30	5	13,100	0.04%
2018/01/15	24	71.25	7	71.21	71.70	17	12,963	0.13%
2018/01/12	3	68.10	0	0.00	68.50	3	12,811	0.02%
2018/01/11	1	68.60	2	68.20	67.90	-1	12,812	-0.01%
2018/01/10	2	67.75	4	67.83	67.40	-2	12,790	-0.02%
2018/01/09	15	69.42	12	68.93	68.80	3	12,750	0.02%
2018/01/08	0	0.00	1	74.20	71.90	-1	12,615	-0.01%
2018/01/05	1	73.60	1	74.00	73.60	0	12,565	0.00%
2018/01/04	10	73.00	18	73.75	73.20	-8	12,503	-0.06%
2018/01/03	9	74.18	7	72.56	74.50	2	12,357	0.02%
2018/01/02	1	69.00	3	68.60	69.10	-2	12,118	-0.02%