宏捷科 (8086)-永豐金-苓雅券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
99.4
漲跌
▲4.5
漲幅
+4.74%
成交量
3,328張
產業
上櫃半導體類股▲1.27%
1338人加入追蹤

立即追蹤
本地時間:14:30

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

宏捷科 (8086)籌碼相關－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	101.75	3.2	100.86	99.40	-1.2	2,447	-0.05%
2024/11/19	1	92.90	0	95.90	96.00	1	2,411	0.04%
2024/11/18	0	0.00	3.1	94.28	94.00	-3.1	2,409	-0.13%
2024/11/15	0	95.50	1	94.50	94.80	-1	2,418	-0.04%
2024/11/14	0.6	95.53	1	96.70	94.60	-0.4	2,435	-0.02%
2024/11/13	1	99.10	6	99.00	98.30	-5	2,413	-0.21%
2024/11/12	2	99.44	3.6	100.10	96.10	-1.6	2,342	-0.07%
2024/11/11	6	97.75	0.4	95.45	97.50	5.6	2,300	0.25%
2024/11/08	0	0.00	1	92.60	93.00	-1	2,280	-0.04%
2024/11/07	0	0.00	0	93.10	93.30	0	2,295	0.00%
2024/11/05	0.1	90.30	0	0.00	90.20	0.1	2,322	0.00%
2024/11/04	0.3	92.40	0	0.00	91.80	0.3	2,358	0.01%
2024/10/29	1	94.70	0	0.00	93.10	1	2,431	0.04%
2024/10/28	1.6	94.97	0	0.00	93.80	1.6	2,444	0.07%
2024/10/25	1	97.40	0	0.00	97.80	1	2,451	0.04%
2024/10/24	1.3	98.69	0	0.00	98.40	1.3	2,450	0.05%
2024/10/23	1	100.50	0	0.00	100.50	1	2,433	0.04%
2024/10/21	0	0.00	0	101.50	102.50	0	2,467	0.00%
2024/10/18	0.1	101.50	0	0.00	101.00	0.1	2,479	0.00%
2024/10/16	1	103.50	0	0.00	103.00	1	2,523	0.04%
2024/10/15	0	0.00	1.8	106.97	107.50	-1.8	2,505	-0.07%
2024/10/14	0.5	103.00	0	0.00	103.50	0.5	2,480	0.02%
2024/10/11	0	104.00	0	0.00	104.00	0	2,525	0.00%
2024/10/09	4	102.50	0	104.00	101.50	4	2,558	0.16%
2024/10/08	0	104.50	0	0.00	104.50	0	2,608	0.00%
2024/10/07	7	105.00	0	0.00	105.00	7	2,664	0.26%
2024/10/04	0	0.00	1	105.00	105.50	-1	2,720	-0.04%
2024/09/30	6	106.50	6	107.00	106.50	0	2,810	0.00%
2024/09/27	2	108.00	3	108.33	108.00	-1	2,980	-0.03%
2024/09/26	7	107.00	7	108.50	107.00	0	2,999	0.00%
2024/09/25	2	107.50	0	0.00	107.50	2	3,049	0.07%
2024/09/24	6	107.25	8.1	106.45	107.00	-2.1	3,120	-0.07%
2024/09/20	1	103.00	0	0.00	103.00	1	3,090	0.03%
2024/09/18	3	101.00	3	104.50	101.00	0	3,097	0.00%
2024/09/16	1	104.00	4	105.38	105.00	-3	3,139	-0.10%
2024/09/13	0.1	100.00	1	101.00	101.00	-0.9	3,143	-0.03%
2024/09/12	0	101.00	2	100.75	101.00	-2	3,251	-0.06%
2024/09/10	0	0.00	1	97.60	98.00	-1	3,422	-0.03%
2024/09/06	6.2	100.52	5	101.00	100.50	1.2	3,567	0.03%
2024/09/05	1	100.00	0	0.00	101.00	1	3,560	0.03%
2024/09/04	3.5	103.19	22	103.73	102.50	-18.5	3,524	-0.52%
2024/09/03	13	111.50	14	115.61	111.50	-1	3,487	-0.03%
2024/09/02	6	117.25	5	117.70	115.00	1	3,453	0.03%
2024/08/30	52.3	116.46	8	116.25	115.00	44.3	3,382	1.31%
2024/08/29	1	112.00	3.4	111.39	113.00	-2.4	3,207	-0.08%
2024/08/27	0	102.50	0	0.00	102.50	0	3,147	0.00%
2024/08/26	0.2	104.50	0.2	104.50	103.50	0	3,162	0.00%
2024/08/22	0	0.00	0	107.00	105.00	0	3,181	0.00%
2024/08/21	0	103.00	0	0.00	102.50	0	3,179	0.00%
2024/08/20	0	0.00	0	106.00	105.00	0	3,177	0.00%
2024/08/16	0.2	104.96	3.1	105.48	105.00	-2.9	3,193	-0.09%
2024/08/15	0	102.00	0	0.00	102.00	0	3,178	0.00%
2024/08/14	0	0.00	0.1	103.00	102.50	-0.1	3,185	0.00%
2024/08/13	0.1	100.50	0	101.00	101.00	0	3,182	0.00%
2024/08/12	0.1	99.60	0	0.00	100.00	0.1	3,185	0.00%
2024/08/09	0	99.00	0	0.00	98.20	0	3,183	0.00%
2024/08/08	0.1	97.68	0	0.00	97.40	0.1	3,166	0.00%
2024/08/07	0	0.00	2	98.99	99.30	-2	3,177	-0.06%
2024/08/06	1	90.50	0	0.00	93.70	1	3,223	0.03%
2024/08/05	4	95.12	0	0.00	95.00	4	3,199	0.13%
2024/08/02	0.2	105.92	2	107.50	105.50	-1.8	3,190	-0.06%
2024/08/01	2	108.75	0	0.00	111.00	2	3,179	0.06%
2024/07/31	0	109.00	0	0.00	107.00	0	3,217	0.00%
2024/07/30	0	107.00	0	0.00	111.50	0	3,220	0.00%
2024/07/29	1.3	111.98	0	111.50	110.50	1.2	3,214	0.04%
2024/07/26	5.7	115.19	1	114.50	114.50	4.7	3,241	0.14%
2024/07/23	0	0.00	2	119.00	119.00	-2	3,270	-0.06%
2024/07/22	0	119.50	0.3	119.00	118.50	-0.3	3,259	-0.01%
2024/07/19	11.2	125.53	12	126.33	125.00	-0.8	3,225	-0.02%
2024/07/18	4.1	130.70	1	130.50	129.50	3.1	3,217	0.10%
2024/07/17	1	135.02	13	138.00	135.50	-12	3,168	-0.38%
2024/07/16	1	138.00	8	137.69	135.50	-7	3,179	-0.22%
2024/07/15	1	137.00	1	136.50	136.50	0	3,207	0.00%
2024/07/12	1	135.50	1	135.50	135.50	0	3,196	0.00%
2024/07/11	9	138.28	7	141.00	138.00	2	3,188	0.06%
2024/07/10	0	0.00	0.4	140.99	140.50	-0.4	3,190	-0.01%
2024/07/09	13.7	134.60	0	0.00	134.50	13.7	3,157	0.43%
2024/07/08	23.7	138.92	13	142.50	138.50	10.7	3,131	0.34%
2024/07/05	2	142.00	3	142.50	142.50	-1	3,102	-0.03%
2024/07/04	3	139.50	1	141.00	138.50	2	3,053	0.07%
2024/07/03	23	140.80	22.2	142.88	140.50	0.9	3,023	0.03%
2024/07/02	7.1	140.50	7	138.50	140.50	0.1	2,944	0.00%
2024/07/01	3	141.50	1.1	138.82	139.00	1.9	3,100	0.06%
2024/06/28	2	139.73	7	139.86	139.50	-5	3,078	-0.16%
2024/06/27	0	135.50	0	0.00	133.00	0	2,996	0.00%
2024/06/26	0.1	136.00	5	136.00	134.00	-5	2,998	-0.17%
2024/06/25	0.2	135.00	3	133.50	135.50	-2.8	3,030	-0.09%
2024/06/24	3	138.50	0	0.00	137.00	3	3,023	0.10%
2024/06/21	5	140.00	0.6	142.00	141.50	4.4	3,052	0.15%
2024/06/20	0	0.00	5	137.50	140.50	-5	3,067	-0.16%
2024/06/19	0	137.80	6.5	141.58	136.00	-6.5	3,070	-0.21%
2024/06/18	13	138.19	12	139.62	138.00	1	3,049	0.03%
2024/06/17	10	138.00	8.2	136.69	137.50	1.9	3,107	0.06%
2024/06/14	7	131.71	0	130.50	130.00	7	3,174	0.22%
2024/06/13	12	131.33	8	131.63	131.00	4	3,199	0.13%
2024/06/12	0.1	123.00	1	124.00	122.50	-0.9	3,122	-0.03%
2024/06/11	0.1	123.00	0	123.50	123.00	0.1	3,175	0.00%
2024/06/07	1.1	122.46	0	0.00	122.50	1.1	3,252	0.03%
2024/06/06	1.1	124.51	0	125.00	124.00	1.1	3,331	0.03%
2024/06/05	7.2	126.02	7	130.00	126.00	0.2	3,419	0.01%
2024/06/04	4	131.00	4	130.38	129.50	0	3,501	0.00%
2024/06/03	4.2	125.98	0	0.00	125.50	4.2	3,670	0.11%
2024/05/31	0.1	127.00	0	0.00	125.50	0.1	3,784	0.00%
2024/05/30	2.4	127.60	0	129.00	127.00	2.3	4,116	0.06%
2024/05/28	0	0.00	1	134.00	132.00	-1	4,395	-0.02%
2024/05/27	0	0.00	5	131.00	131.00	-5	4,422	-0.11%
2024/05/23	4	130.01	4	132.50	130.00	0	4,559	0.00%
2024/05/22	1	132.00	0.3	132.52	132.50	0.7	4,640	0.01%
2024/05/21	0	0.00	0.1	129.00	128.50	-0.1	4,767	0.00%
2024/05/17	0.1	128.50	0	0.00	128.50	0.1	5,354	0.00%
2024/05/16	0	0.00	1	130.01	130.00	-1	5,652	-0.02%
2024/05/15	1.1	129.45	1	128.00	128.50	0.1	5,715	0.00%
2024/05/14	0	0.00	0	129.00	129.00	0	5,812	0.00%
2024/05/13	0.4	128.50	0	0.00	128.00	0.4	5,957	0.01%
2024/05/10	4.2	129.74	0	0.00	129.00	4.2	6,025	0.07%
2024/05/09	8	136.44	7	140.36	136.00	1	6,017	0.02%
2024/05/08	0	0.00	0	140.00	141.00	0	6,125	0.00%
2024/05/07	1	139.49	2	138.50	138.00	-1	6,160	-0.02%
2024/05/06	0	138.00	0	0.00	137.50	0	6,159	0.00%
2024/05/03	1.1	139.94	2.2	139.05	139.00	-1.1	6,128	-0.02%
2024/05/02	1.1	135.05	0	0.00	135.50	1.1	6,131	0.02%
2024/04/30	1	140.50	1	138.00	138.00	0	6,128	0.00%
2024/04/29	0	0.00	0	134.50	137.00	0	6,095	0.00%
2024/04/26	1.1	131.00	0.2	131.00	130.00	0.9	6,101	0.01%
2024/04/25	1	129.01	0	0.00	129.50	1	6,159	0.02%
2024/04/24	1	132.00	4.1	132.49	133.00	-3.1	6,199	-0.05%
2024/04/23	0	0.00	0	130.00	129.50	0	6,231	0.00%
2024/04/22	3	128.65	0	126.00	126.50	3	6,254	0.05%
2024/04/19	4	129.51	1	129.00	130.50	3	6,244	0.05%
2024/04/18	1	137.00	1	138.00	136.00	0	6,235	0.00%
2024/04/16	2.2	132.54	5	131.80	132.00	-2.8	6,267	-0.04%
2024/04/15	7.1	137.80	1	139.00	137.00	6.1	6,267	0.10%
2024/04/12	3.3	140.18	1.3	139.62	139.50	2	6,300	0.03%
2024/04/11	1.5	142.85	0	144.50	142.00	1.5	6,385	0.02%
2024/04/10	3	146.00	0	0.00	145.50	3	6,613	0.05%
2024/04/09	6	145.58	7.2	146.98	145.50	-1.2	6,700	-0.02%
2024/04/08	12.6	146.33	10	152.15	146.00	2.6	6,701	0.04%
2024/04/03	21.3	153.04	24	152.48	153.00	-2.8	6,653	-0.04%
2024/04/02	1.4	148.95	0.1	150.48	150.00	1.3	6,505	0.02%
2024/04/01	3	146.01	0	148.00	146.00	3	6,500	0.05%
2024/03/29	10.1	145.48	12.3	144.01	144.00	-2.2	6,539	-0.03%
2024/03/28	0.4	144.67	0	0.00	143.00	0.4	6,631	0.01%
2024/03/27	0.1	148.93	1	147.00	147.50	-0.9	6,657	-0.01%
2024/03/26	1.1	149.51	1	153.50	148.00	0.1	6,672	0.00%
2024/03/25	3	154.83	4	156.38	154.00	-1	6,721	-0.01%
2024/03/22	3	146.00	4.1	147.50	152.00	-1.1	6,761	-0.02%
2024/03/21	0.1	147.08	0	148.50	146.50	0.1	6,791	0.00%
2024/03/20	8.6	152.14	6	151.25	148.00	2.6	6,725	0.04%
2024/03/19	9	157.89	5	158.10	158.00	4	6,646	0.06%
2024/03/18	6	157.33	5	158.30	158.00	1	6,507	0.02%
2024/03/15	6	155.00	10	153.65	153.50	-4	6,533	-0.06%
2024/03/14	7.4	149.73	2	148.00	148.00	5.4	6,492	0.08%
2024/03/13	7.4	155.55	27	153.04	153.50	-19.6	6,499	-0.30%
2024/03/12	16.2	157.50	11.2	159.09	157.50	5	6,554	0.08%
2024/03/11	2	156.00	7	156.35	154.50	-5	6,616	-0.08%
2024/03/08	23	150.15	20.3	151.21	148.00	2.7	6,843	0.04%
2024/03/07	24.7	158.38	31	160.27	155.50	-6.3	6,863	-0.09%
2024/03/06	26	156.15	4	153.39	156.50	22	6,810	0.32%
2024/03/05	10.1	158.73	11	160.63	153.00	-0.9	7,132	-0.01%
2024/03/04	12	149.71	11	151.18	149.50	1	6,935	0.01%
2024/03/01	5	149.10	5	144.52	149.00	0	7,028	0.00%
2024/02/29	0	0.00	4	140.25	141.50	-4	7,376	-0.05%
2024/02/27	2.1	137.92	0	0.00	137.50	2.1	7,583	0.03%
2024/02/26	1.1	139.91	1	140.00	141.50	0.1	7,726	0.00%
2024/02/23	10	142.15	7	146.00	142.00	3	7,717	0.04%
2024/02/22	15.2	149.15	13	146.54	145.50	2.2	7,700	0.03%
2024/02/21	22	149.66	22	148.12	147.50	0	7,663	0.00%
2024/02/20	15	145.97	15	146.13	143.50	0	7,390	0.00%
2024/02/19	12	143.83	25.1	142.96	146.00	-13.1	7,152	-0.18%
2024/02/16	17.1	132.39	19	131.29	133.00	-1.9	6,911	-0.03%
2024/02/15	3	130.50	5.2	130.23	131.00	-2.2	6,907	-0.03%
2024/02/05	4	127.75	2	129.00	127.50	2	6,912	0.03%
2024/02/02	4	127.74	7	123.79	123.00	-3	7,017	-0.04%
2024/02/01	8	124.44	10	124.05	124.50	-2	7,181	-0.03%
2024/01/31	12	124.13	15	121.60	124.00	-3	7,284	-0.04%
2024/01/30	4	119.50	13	120.08	121.00	-9	7,457	-0.12%
2024/01/26	0	0.00	0	118.00	117.00	0	7,741	0.00%
2024/01/25	0	117.00	3	115.50	115.50	-3	7,829	-0.04%
2024/01/24	0	118.00	1	117.50	118.00	-1	8,076	-0.01%
2024/01/23	5	117.60	7	117.00	117.00	-2	8,270	-0.02%
2024/01/22	0	0.00	2	117.75	118.50	-2	8,375	-0.02%
2024/01/19	8	113.38	13	115.54	115.00	-5	8,337	-0.06%
2024/01/18	7.3	114.92	2	113.50	113.00	5.3	8,290	0.06%
2024/01/17	3	118.16	9	118.33	116.50	-6	8,260	-0.07%
2024/01/16	23	116.07	19	115.63	116.50	4	8,224	0.05%
2024/01/15	1	114.00	0	115.00	116.50	1	8,198	0.01%
2024/01/12	2.1	113.98	7	113.00	113.50	-4.9	8,208	-0.06%
2024/01/11	1	114.00	0	0.00	114.50	1	8,179	0.01%
2024/01/10	4.1	115.40	3	116.00	115.50	1.1	8,148	0.01%
2024/01/09	5	117.00	0	118.25	117.00	5	8,130	0.06%
2024/01/08	0	0.00	1	119.49	117.00	-1	8,104	-0.01%
2024/01/05	7	117.21	0	0.00	117.00	7	8,054	0.09%
2024/01/04	33.2	120.53	13	118.08	118.50	20.2	7,944	0.25%
2024/01/03	5.2	121.60	0	0.00	120.00	5.2	7,701	0.07%
2024/01/02	4	130.12	3	129.00	129.00	1	7,612	0.01%
2023/12/29	4	130.75	4	130.87	131.00	0	7,661	0.00%
2023/12/28	1	129.01	0	0.00	128.00	1	7,880	0.01%
2023/12/27	3	129.33	6	131.00	132.00	-3	7,841	-0.04%
2023/12/26	4	129.75	5	129.90	130.00	-1	7,810	-0.01%
2023/12/25	6	127.01	5	130.79	129.50	1	7,736	0.01%
2023/12/22	1	121.50	3	123.18	123.50	-2	7,629	-0.03%
2023/12/21	9	119.06	1	120.00	119.00	8	7,557	0.11%
2023/12/20	1.1	121.59	0.1	122.00	122.00	1	7,532	0.01%
2023/12/19	5.5	123.84	0	126.02	122.50	5.5	7,433	0.07%
2023/12/18	2.2	129.44	0	0.00	129.50	2.2	7,350	0.03%
2023/12/15	0.1	135.50	0	136.00	134.50	0.1	7,320	0.00%
2023/12/14	2	136.49	9	134.89	134.00	-7	7,408	-0.09%
2023/12/13	0.1	136.11	0	136.00	136.00	0.1	7,405	0.00%
2023/12/12	5	140.70	2	139.00	138.00	3	7,399	0.04%
2023/12/11	2	139.00	3.1	140.36	140.50	-1.1	7,360	-0.02%
2023/12/08	11	142.63	12	141.79	139.00	-1	7,394	-0.01%
2023/12/07	7	140.71	6	139.83	137.50	1	7,512	0.01%
2023/12/06	3	140.67	8	140.25	142.00	-5	7,637	-0.07%
2023/12/05	15	138.66	14.1	139.74	139.00	0.9	7,538	0.01%
2023/12/04	3	139.16	5	140.90	139.50	-2	7,401	-0.03%
2023/12/01	18	137.83	18	137.69	137.50	0	7,428	0.00%
2023/11/30	24	138.04	32.1	137.58	139.00	-8.1	7,508	-0.11%
2023/11/29	9	129.00	9	129.72	130.50	0	7,336	0.00%
2023/11/28	6	125.17	6	127.17	127.50	0	7,309	0.00%
2023/11/27	38	132.04	19.1	140.28	125.50	18.9	7,161	0.26%
2023/11/24	35	133.39	48	135.99	139.00	-13	6,737	-0.19%
2023/11/22	1	121.01	0	0.00	122.50	1	6,286	0.02%
2023/11/21	1	124.50	4	122.88	124.00	-3	6,247	-0.05%
2023/11/20	1	123.00	0	0.00	123.00	1	6,208	0.02%
2023/11/17	1	127.50	0	0.00	127.00	1	6,142	0.02%
2023/11/16	0	0.00	1	127.50	129.50	-1	6,124	-0.02%
2023/11/15	22	130.02	22	131.18	129.00	0	6,074	0.00%
2023/11/14	1	128.50	4	129.38	131.00	-3	6,020	-0.05%
2023/11/13	39	131.36	41	132.70	131.00	-2	5,958	-0.03%
2023/11/10	11	131.32	13.4	130.37	132.00	-2.4	5,855	-0.04%
2023/11/09	20	126.80	48.1	127.74	129.50	-28.1	5,621	-0.50%
2023/11/08	2	120.75	3	122.83	123.00	-1	5,388	-0.02%
2023/11/07	11	119.82	21.2	121.06	120.00	-10.2	5,235	-0.20%
2023/11/06	1	117.00	24.3	116.41	116.50	-23.3	4,945	-0.47%
2023/11/03	26	114.25	5	112.80	112.00	21	4,829	0.43%
2023/11/02	3	112.66	6	114.50	112.00	-3	4,675	-0.06%
2023/11/01	27	113.00	16	112.53	112.50	11	4,719	0.23%
2023/10/31	2	105.51	3	109.49	112.50	-1	4,614	-0.02%
2023/10/30	4	102.75	2.3	103.77	102.50	1.7	4,409	0.04%
2023/10/27	0	0.00	2	96.40	95.80	-2	4,291	-0.05%
2023/10/26	1.1	96.04	0	0.00	96.00	1.1	4,311	0.03%
2023/10/25	1	99.80	1	100.01	99.80	0	4,325	0.00%
2023/10/24	1.3	97.51	0	0.00	97.50	1.3	4,317	0.03%
2023/10/23	0.1	100.50	0	100.50	98.80	0.1	4,354	0.00%
2023/10/20	3.2	99.56	1	98.50	99.00	2.2	4,363	0.05%
2023/10/19	0.1	101.98	1	102.50	101.50	-0.9	4,417	-0.02%
2023/10/18	1	105.00	1	104.01	104.50	0	4,446	0.00%
2023/10/17	7	104.50	7	108.00	104.50	0	4,526	0.00%
2023/10/16	0	0.00	0	108.50	107.50	0	4,590	0.00%
2023/10/13	8	106.63	8	106.56	106.50	0	4,614	0.00%
2023/10/12	0	0.00	1	105.55	107.50	-1	4,638	-0.02%
2023/10/11	3.1	104.53	6.2	106.54	104.50	-3.1	4,650	-0.07%
2023/10/06	0	108.17	1	108.00	107.50	-1	4,674	-0.02%
2023/10/05	1.1	107.14	9	109.33	107.50	-7.9	4,711	-0.17%
2023/10/04	21	110.31	2	111.00	109.00	19	4,741	0.40%
2023/10/03	1	109.00	0	111.00	108.50	1	4,573	0.02%
2023/10/02	2	110.75	2	109.26	109.50	0	4,710	0.00%
2023/09/28	1	107.52	0	109.02	107.50	1	4,924	0.02%
2023/09/27	0	108.00	0	0.00	108.00	0	5,086	0.00%
2023/09/26	1	109.50	0	111.50	108.50	1	5,103	0.02%
2023/09/22	1	109.00	1	111.50	111.50	0	5,146	0.00%
2023/09/21	1	111.50	0	0.00	110.50	1	5,139	0.02%
2023/09/19	3.1	115.23	0	112.86	113.50	3.1	5,073	0.06%
2023/09/18	0	0.00	2	119.00	119.00	-2	4,963	-0.04%
2023/09/15	0	117.42	0	0.00	117.00	0	4,928	0.00%
2023/09/14	0	117.00	1	118.01	118.00	-1	4,887	-0.02%
2023/09/13	2	119.48	0.2	118.00	118.00	1.8	4,824	0.04%
2023/09/12	11	120.22	11	121.27	120.50	0	4,754	0.00%
2023/09/11	33	120.06	26	119.35	117.50	7	4,616	0.15%
2023/09/08	4.6	114.50	6.1	116.48	116.50	-1.6	4,370	-0.04%
2023/09/07	14	116.28	12	116.21	115.00	2	4,311	0.05%
2023/09/06	6	114.42	8	114.31	114.00	-2	4,118	-0.05%
2023/09/05	10.2	112.19	29	111.24	112.00	-18.8	3,955	-0.48%
2023/09/04	30	104.67	26	107.17	110.00	4	3,740	0.11%
2023/09/01	1	99.50	7.2	100.49	100.00	-6.2	3,578	-0.17%
2023/08/31	14	98.56	4.1	97.58	97.00	9.9	3,519	0.28%
2023/08/30	3.1	97.18	11.1	96.80	97.70	-8	3,555	-0.23%
2023/08/29	1	91.80	1	91.70	91.70	0	3,535	0.00%
2023/08/28	3.1	92.47	1	91.90	90.60	2.1	3,558	0.06%
2023/08/25	1	94.40	2.1	95.00	93.20	-1.1	3,585	-0.03%
2023/08/24	4	94.40	2.1	94.75	94.40	2	3,576	0.05%
2023/08/23	7	94.60	22.1	92.23	94.60	-15.1	3,561	-0.42%
2023/08/22	1	90.00	2	89.95	90.40	-1	3,524	-0.03%
2023/08/18	7	89.23	0	0.00	87.50	7	3,505	0.20%
2023/08/16	0	0.00	1	89.10	88.90	-1	3,512	-0.03%
2023/08/15	3.2	89.66	5	89.46	88.00	-1.8	3,502	-0.05%
2023/08/14	5.2	90.41	1	89.70	89.50	4.2	3,488	0.12%
2023/08/11	3.2	93.34	2	91.95	91.80	1.2	3,487	0.03%
2023/08/10	1.6	94.80	1	94.20	93.60	0.6	3,487	0.02%
2023/08/09	11	96.73	0	0.00	94.90	11	3,499	0.32%
2023/08/08	0	99.00	0	0.00	99.20	0	3,431	0.00%
2023/08/07	16	101.07	15	99.83	100.00	1	3,397	0.03%
2023/08/04	0	0.00	24.8	98.69	99.50	-24.8	3,254	-0.76%
2023/08/02	1	92.60	0.1	91.30	90.50	0.9	3,095	0.03%
2023/08/01	0	92.50	1	92.51	92.50	-1	3,084	-0.03%
2023/07/31	3	92.67	4	93.25	92.30	-1	3,097	-0.03%
2023/07/28	1	92.70	0	93.25	91.60	1	3,081	0.03%
2023/07/27	1	91.22	4.1	91.24	91.10	-3.1	3,068	-0.10%
2023/07/26	2	91.90	4	91.53	90.00	-2	3,101	-0.06%
2023/07/25	5	95.80	2	96.05	95.50	3	3,086	0.10%
2023/07/24	25	97.23	8	97.99	95.90	17	3,095	0.55%
2023/07/21	3.1	97.67	1.1	98.11	97.50	2	3,030	0.06%
2023/07/20	6	99.27	12	100.23	100.00	-6	3,024	-0.20%
2023/07/19	9	97.32	16	99.99	96.20	-7	2,932	-0.24%
2023/07/18	5	95.52	4	96.95	96.50	1	2,905	0.03%
2023/07/17	5	96.68	2.2	97.18	96.60	2.8	2,913	0.10%
2023/07/14	0	98.00	1	98.70	97.60	-1	2,935	-0.03%
2023/07/13	5	98.16	6	99.62	97.60	-1	2,963	-0.03%
2023/07/12	6.1	99.74	1	100.00	99.20	5.1	2,963	0.17%
2023/07/11	5	101.90	2	102.00	103.00	3	2,923	0.10%
2023/07/10	2	97.51	11	99.62	99.90	-9	2,853	-0.32%
2023/07/07	11	97.32	1	101.00	96.40	10	2,797	0.36%
2023/07/06	8	99.71	21.1	99.65	101.00	-13.1	2,753	-0.48%
2023/07/05	18	97.42	14.4	96.47	93.90	3.6	2,569	0.14%
2023/07/04	5.1	92.07	5.1	91.15	92.20	0	2,486	0.00%
2023/07/03	3	88.97	14	90.93	91.30	-11	2,511	-0.44%
2023/06/30	5	90.20	4.1	90.83	90.30	0.9	2,543	0.04%
2023/06/29	2	87.55	3	87.93	88.50	-1	2,648	-0.04%
2023/06/28	0	0.00	1	87.70	88.00	-1	2,944	-0.03%
2023/06/27	2	88.25	0	88.10	86.00	2	3,058	0.07%
2023/06/26	3	86.53	2	87.00	86.30	1	3,127	0.03%
2023/06/21	4	87.23	0	0.00	87.10	4	3,190	0.13%
2023/06/20	0	88.64	4	88.68	88.50	-4	3,180	-0.13%
2023/06/19	4	89.38	7	89.41	89.30	-3	3,181	-0.09%
2023/06/16	9	91.37	3	90.80	90.50	6	3,177	0.19%
2023/06/15	7	91.97	14.2	92.35	92.00	-7.2	3,176	-0.23%
2023/06/14	0.3	89.80	0	0.00	88.60	0.3	3,176	0.01%
2023/06/13	0	0.00	0	91.10	90.70	0	3,171	0.00%
2023/06/12	1	90.00	0	90.40	89.80	1	3,162	0.03%
2023/06/09	0	90.86	1	91.50	90.30	-1	3,153	-0.03%
2023/06/08	21	91.23	25	89.98	90.10	-4	3,136	-0.13%
2023/06/07	7.4	92.78	9	93.84	93.20	-1.6	3,092	-0.05%
2023/06/06	1	87.70	1.2	89.85	89.60	-0.2	2,970	-0.01%
2023/06/05	5	90.58	3	90.00	90.00	2	2,919	0.07%
2023/06/02	4	87.28	14	87.95	88.10	-10	2,829	-0.35%
2023/06/01	2	84.45	2	84.30	84.10	0	2,751	0.00%
2023/05/31	3	83.43	4	83.92	82.90	-1	2,754	-0.04%
2023/05/30	0	80.90	2	80.30	81.00	-2	2,709	-0.07%
2023/05/29	3	81.77	2	82.30	81.70	1	2,708	0.04%
2023/05/26	1	80.20	3	80.84	81.30	-2	2,705	-0.07%
2023/05/25	2	80.65	1	80.10	80.00	1	2,704	0.04%
2023/05/24	1	80.70	0	0.00	80.70	1	2,717	0.04%
2023/05/23	11	81.43	1	80.25	81.00	10	2,793	0.36%
2023/05/22	1	78.60	1	79.71	80.20	0	2,834	0.00%
2023/05/19	1	77.80	2	78.10	78.00	-1	2,833	-0.04%
2023/05/17	1	76.80	1	77.60	77.40	0	2,828	0.00%
2023/05/16	2	77.90	2	78.80	77.20	0	2,814	0.00%
2023/05/15	4	76.45	2	76.40	76.80	2	2,805	0.07%
2023/05/10	1	79.10	0	80.90	80.40	1	2,821	0.04%
2023/05/09	0	78.95	1	78.70	78.80	-1	2,816	-0.03%
2023/05/08	0	0.00	1	81.40	81.00	-1	2,812	-0.04%
2023/05/05	2	80.50	2	80.90	80.10	0	2,834	0.00%
2023/05/04	3.1	81.81	1	81.40	81.20	2.1	2,828	0.08%
2023/05/03	4	82.43	0	0.00	82.10	4	2,846	0.14%
2023/05/02	2	84.15	9	85.37	84.30	-7	2,862	-0.24%
2023/04/28	1	83.00	1	81.03	82.80	0	2,943	0.00%
2023/04/27	2	79.86	0	0.00	79.60	2	2,979	0.07%
2023/04/26	0	82.90	1.1	82.22	82.00	-1.1	2,971	-0.04%
2023/04/25	1	85.75	2	84.53	83.00	-1	2,969	-0.03%
2023/04/24	0	88.50	0	0.00	88.30	0	2,943	0.00%
2023/04/21	3	89.10	3	90.27	89.00	0	2,953	0.00%
2023/04/20	3.1	91.90	1	93.87	90.60	2.1	2,945	0.07%
2023/04/19	0.1	94.74	1	94.99	94.10	-1	3,037	-0.03%
2023/04/18	2	93.15	11	94.46	93.00	-9	3,004	-0.30%
2023/04/17	7	92.21	5	92.88	93.90	2	3,010	0.07%
2023/04/14	3	91.07	2	90.40	90.40	1	2,968	0.03%
2023/04/13	9	91.44	2	90.40	90.40	7	2,945	0.24%
2023/04/12	3	93.06	2	93.40	93.40	1	2,911	0.04%
2023/04/11	2	92.57	3	94.40	93.70	-1	2,871	-0.03%
2023/04/10	2	90.30	2	91.00	91.00	0	2,772	0.00%
2023/04/07	15	91.00	17.2	90.68	90.60	-2.2	2,734	-0.08%
2023/04/06	2	88.99	3	87.94	89.00	-1	2,638	-0.04%
2023/03/31	6.1	86.20	7	86.80	87.20	-1	2,585	-0.04%
2023/03/30	3	86.37	2.3	87.90	87.80	0.7	2,526	0.03%
2023/03/29	17	87.14	23.1	87.42	85.10	-6	2,387	-0.25%
2023/03/28	8	81.91	8	83.35	82.30	0	2,095	0.00%
2023/03/27	10	80.10	12	81.62	82.80	-2	1,974	-0.10%
2023/03/24	0	80.40	3	80.03	80.90	-3	1,894	-0.16%
2023/03/23	0	0.00	0	78.47	78.10	0	1,841	0.00%
2023/03/22	1	78.09	0	0.00	78.10	1	1,842	0.06%
2023/03/21	0	77.00	0	0.00	78.00	0	1,844	0.00%
2023/03/20	24	77.64	5	77.54	77.30	19	1,850	1.02%
2023/03/17	6	77.07	32	76.81	77.00	-26	1,844	-1.41%
2023/03/14	6	74.57	0	0.00	74.10	6	1,819	0.33%
2023/03/13	18	74.87	0	0.00	75.50	18	1,855	0.97%
2023/03/10	2	76.11	2	77.00	75.30	0	1,871	0.00%
2023/03/09	2	78.60	50	78.29	77.80	-48	1,897	-2.53%
2023/03/08	10	79.15	6	78.90	78.90	4	1,918	0.21%
2023/03/07	0	78.90	3	79.00	78.50	-3	1,953	-0.15%
2023/03/06	0	0.00	17.3	79.08	79.30	-17.3	1,982	-0.87%
2023/03/03	1	75.30	0	0.00	77.50	1	2,067	0.05%
2023/03/02	2	76.60	1	76.70	76.60	1	2,322	0.04%
2023/03/01	25	76.86	9	77.03	77.10	16	2,428	0.66%
2023/02/24	26	76.96	4	77.55	76.70	22	2,435	0.90%
2023/02/23	0	0.00	2	77.90	78.00	-2	2,420	-0.08%
2023/02/22	5	77.46	1	78.50	77.50	4	2,422	0.17%
2023/02/21	12	80.58	43	81.75	79.20	-31	2,423	-1.28%
2023/02/20	0	80.50	11	80.04	81.00	-11	2,353	-0.47%
2023/02/17	20	77.10	0	77.60	76.90	20	2,309	0.87%
2023/02/16	0	0.00	0	77.50	77.10	0	2,312	0.00%
2023/02/10	15	76.83	0	0.00	76.30	15	2,431	0.62%
2023/02/09	2	77.50	0	0.00	77.30	2	2,420	0.08%
2023/02/08	0	0.00	1	79.00	78.80	-1	2,417	-0.04%
2023/02/07	5	77.00	5	77.30	77.30	0	2,404	0.00%
2023/02/03	7	76.00	0	0.00	75.60	7	2,440	0.29%
2023/02/02	4	78.45	0	0.00	78.40	4	2,458	0.16%
2023/02/01	1	77.90	0	0.00	77.90	1	2,486	0.04%
2023/01/31	0	78.20	0.1	82.00	79.50	0	2,460	0.00%
2023/01/30	4	75.83	28.2	78.73	79.90	-24.2	2,435	-0.99%
2023/01/17	3	72.00	8.1	72.98	74.20	-5.1	2,326	-0.22%
2023/01/16	2	69.90	0	0.00	69.90	2	2,254	0.09%
2023/01/13	29	71.74	3	70.50	70.50	26	2,238	1.16%
2023/01/12	6	73.96	25	73.12	72.50	-19	2,229	-0.85%
2023/01/11	3	74.40	3	74.10	74.10	0	2,223	0.00%
2023/01/10	2	74.45	0	0.00	74.20	2	2,221	0.09%
2023/01/09	4	76.20	10	75.45	75.20	-6	2,193	-0.27%
2023/01/05	7	72.40	5	73.46	71.90	2	2,069	0.10%
2023/01/04	0	0.00	5	71.02	70.80	-5	2,021	-0.25%
2023/01/03	0	0.00	1	69.30	69.10	-1	2,013	-0.05%
2022/12/30	20	68.30	0	0.00	68.10	20	2,013	0.99%
2022/12/29	0	0.00	1	68.90	69.10	-1	2,026	-0.05%
2022/12/28	1	67.20	0	0.00	66.90	1	2,073	0.05%
2022/12/27	0	68.70	3	68.90	68.20	-3	2,079	-0.14%
2022/12/22	0	0.00	1	67.10	67.00	-1	2,115	-0.05%
2022/12/21	0.1	67.20	0	0.00	66.60	0.1	2,129	0.00%
2022/12/20	7	68.09	7	67.10	67.10	0	2,140	0.00%
2022/12/19	0	0.00	1	71.90	71.20	-1	2,137	-0.05%
2022/12/15	0	72.00	2	71.90	71.90	-2	2,144	-0.09%
2022/12/14	0	0.00	2	73.25	73.50	-2	2,131	-0.09%
2022/12/13	3	71.67	1	71.80	71.10	2	2,120	0.09%
2022/12/09	5	71.42	0	0.00	69.80	5	2,110	0.24%
2022/12/07	3	72.36	0	0.00	71.50	3	2,092	0.14%
2022/12/06	0	74.10	0	0.00	73.20	0	2,080	0.00%
2022/12/05	4	74.33	2	74.45	74.50	2	2,069	0.10%
2022/12/02	0	0.00	0	76.10	76.10	0	2,032	0.00%
2022/12/01	2	76.40	1	77.20	75.40	1	2,018	0.05%
2022/11/30	3	75.97	0	0.00	75.40	3	1,996	0.15%
2022/11/29	5	76.12	0	0.00	76.40	5	1,991	0.25%
2022/11/25	1	79.80	0	0.00	79.30	1	1,999	0.05%
2022/11/24	6	79.47	9	79.40	81.50	-3	2,007	-0.15%
2022/11/23	3	71.47	7.2	74.06	75.50	-4.2	1,717	-0.25%
2022/11/22	0	0.00	1	68.20	68.70	-1	1,617	-0.06%
2022/11/21	1	68.90	0	0.00	67.60	1	1,615	0.06%
2022/11/18	0	0.00	2	70.10	68.80	-2	1,630	-0.12%
2022/11/17	0	0.00	1	70.80	70.50	-1	1,689	-0.06%
2022/11/15	0	0.00	0	69.20	68.50	0	1,755	0.00%
2022/11/11	4	66.88	0	0.00	65.80	4	1,720	0.23%
2022/11/10	0	0.00	2	66.85	66.90	-2	1,656	-0.12%
2022/11/09	0	0.00	1	64.69	64.50	-1	1,622	-0.06%
2022/11/07	1	63.30	39	63.67	63.60	-38	1,598	-2.38%
2022/11/04	8	62.89	0	0.00	63.50	8	1,608	0.50%
2022/11/03	1	61.50	1	63.10	63.40	0	1,598	0.00%
2022/11/02	0	0.00	1	63.00	63.30	-1	1,583	-0.06%
2022/11/01	1	62.50	16	61.86	63.10	-15	1,571	-0.95%
2022/10/31	14	58.53	3.3	60.67	61.80	10.8	1,530	0.70%
2022/10/28	35.1	55.99	38	56.23	56.20	-3	1,509	-0.20%
2022/10/27	17	59.54	1	60.39	60.30	16	1,465	1.09%
2022/10/26	18	58.17	17	57.10	58.20	1	1,457	0.07%
2022/10/25	24	58.50	40	60.38	58.00	-16	1,444	-1.11%
2022/10/24	34	60.39	0	0.00	60.00	34	1,433	2.37%
2022/10/21	1	59.70	0	0.00	58.70	1	1,443	0.07%
2022/10/20	1	59.70	1	61.70	61.00	0	1,492	0.00%
2022/10/19	0	0.00	1	61.70	60.60	-1	1,494	-0.07%
2022/10/17	1	56.80	1	60.39	60.50	0	1,477	0.00%
2022/10/14	3	56.67	5	57.82	58.70	-2	1,464	-0.14%
2022/10/12	0	59.30	0	0.00	58.80	0	1,436	0.00%
2022/10/06	1	63.60	0	0.00	63.70	1	1,440	0.07%
2022/10/05	0	0.00	1	65.20	65.00	-1	1,425	-0.07%
2022/10/03	0	0.00	0	60.90	59.90	0	1,373	0.00%
2022/09/30	1.1	57.63	1	58.50	60.90	0.1	1,383	0.01%
2022/09/28	0	63.30	0	0.00	59.70	0	1,402	0.00%
2022/09/27	0	0.00	2	63.30	63.50	-2	1,407	-0.14%
2022/09/26	0	66.00	0	0.00	66.10	0	1,423	0.00%
2022/09/20	2	72.20	0	0.00	72.80	2	1,452	0.14%
2022/09/19	0	73.30	0	0.00	72.60	0	1,460	0.00%
2022/09/08	2	74.80	1	75.00	75.00	1	1,543	0.06%
2022/09/07	0	74.40	0	0.00	74.10	0	1,564	0.00%
2022/09/06	0	75.80	0	0.00	75.50	0	1,579	0.00%
2022/09/05	0	78.30	0	0.00	78.00	0	1,578	0.00%
2022/09/02	0	79.10	2	79.30	80.50	-2	1,593	-0.13%
2022/09/01	4	81.78	3	81.87	80.80	1	1,578	0.06%
2022/08/31	2	82.25	3.1	81.57	82.00	-1.1	1,524	-0.07%
2022/08/30	1	75.70	0	0.00	76.20	1	1,428	0.07%
2022/08/29	0	75.00	0	0.00	74.90	0	1,447	0.00%
2022/08/26	1	77.20	0	0.00	77.60	1	1,501	0.07%
2022/08/25	1	76.50	0	77.30	77.00	1	1,506	0.07%
2022/08/24	3.1	78.78	0	0.00	77.20	3.1	1,540	0.20%
2022/08/23	7	80.60	8.1	80.39	82.00	-1.1	1,536	-0.07%
2022/08/18	1	75.70	3	76.33	76.60	-2	1,507	-0.13%
2022/08/17	0	0.00	1	77.19	76.80	-1	1,514	-0.07%
2022/08/16	1	76.00	0	0.00	76.10	1	1,520	0.07%
2022/08/15	0	0.00	0	77.00	76.50	0	1,532	0.00%
2022/08/12	0	0.00	3	75.43	75.80	-3	1,539	-0.20%
2022/08/11	0	0.00	1	73.10	73.50	-1	1,545	-0.07%
2022/08/10	0.1	71.21	0	0.00	70.80	0.1	1,578	0.00%
2022/08/09	0	71.65	0	0.00	71.60	0	1,638	0.00%
2022/08/08	0	0.00	0	72.00	72.30	0	1,647	0.00%
2022/08/05	0	71.10	0	0.00	70.80	0	1,650	0.00%
2022/08/04	0	68.40	0	0.00	69.20	0	1,658	0.00%
2022/08/03	1.1	71.60	0	0.00	71.30	1.1	1,638	0.07%
2022/08/01	0	0.00	0	72.78	72.40	0	1,664	0.00%
2022/07/29	0	0.00	0	72.23	72.10	0	1,696	0.00%
2022/07/27	0.1	68.28	0	0.00	70.90	0.1	1,751	0.00%
2022/07/26	4	74.40	2	73.75	73.70	2	1,710	0.12%
2022/07/22	0	78.47	0	0.00	77.60	0	1,727	0.00%
2022/07/21	0	0.00	0	77.85	78.70	0	1,764	0.00%
2022/07/20	0	76.00	1	76.00	76.40	-1	1,792	-0.06%
2022/07/18	1	74.10	0	0.00	74.30	1	1,826	0.05%
2022/07/15	0	0.00	1.1	73.80	73.50	-1.1	1,835	-0.06%
2022/07/14	0	0.00	0	72.60	72.80	0	1,835	0.00%
2022/07/11	1	71.00	0	0.00	71.40	1	1,825	0.05%
2022/07/08	0	0.00	2	71.51	72.30	-2	1,823	-0.11%
2022/07/07	1	69.10	2.1	69.25	69.10	-1.1	1,815	-0.06%
2022/07/06	0.1	67.70	0	0.00	66.10	0.1	1,824	0.00%
2022/07/05	0	70.85	0	0.00	70.70	0	1,812	0.00%
2022/07/04	1.1	76.27	0	0.00	72.00	1.1	1,807	0.06%
2022/07/01	0	80.28	0	0.00	77.10	0	1,816	0.00%
2022/06/30	0	81.30	0	81.30	85.00	0	1,806	0.00%
2022/06/29	0	0.00	0	84.50	84.60	0	1,799	0.00%
2022/06/28	0	84.41	0	0.00	84.30	0	1,797	0.00%
2022/06/27	5	84.50	5	84.90	84.90	0	1,802	0.00%
2022/06/24	0	0.00	2	82.30	82.20	-2	1,808	-0.11%
2022/06/22	0	80.70	0	80.30	80.20	0	1,829	0.00%
2022/06/21	0	0.00	0	83.30	83.20	0	1,825	0.00%
2022/06/17	0	83.20	0	0.00	82.60	0	1,799	0.00%
2022/06/16	0	90.33	0	0.00	86.20	0	1,825	0.00%
2022/06/15	0	88.50	0	90.63	91.00	0	1,818	0.00%
2022/06/14	10	87.25	11	88.35	88.50	-1	1,838	-0.05%
2022/06/08	2	93.35	0	0.00	92.90	2	1,988	0.10%
2022/06/07	3	94.80	0	0.00	94.60	3	1,983	0.15%
2022/06/06	4	95.33	5	95.10	96.70	-1	1,972	-0.05%
2022/06/02	2	94.55	10	94.85	94.10	-8	1,939	-0.41%
2022/06/01	9	95.96	22	95.77	95.40	-13	1,958	-0.66%
2022/05/31	3	93.27	12.3	92.68	94.40	-9.3	1,934	-0.48%
2022/05/30	9	89.51	0	90.10	90.10	9	1,943	0.46%
2022/05/27	0	0.00	2	86.96	88.20	-2	1,926	-0.11%
2022/05/24	1	85.93	0	0.00	83.60	1	1,972	0.05%
2022/05/23	2	86.25	1	86.50	85.70	1	1,975	0.05%
2022/05/20	1	87.60	0	0.00	87.80	1	1,996	0.05%
2022/05/19	2	84.25	2	86.40	88.00	0	1,989	0.00%
2022/05/18	20	88.70	0	88.30	88.00	20	2,001	1.00%
2022/05/17	2	88.65	3	85.37	88.80	-1	1,971	-0.05%
2022/05/13	0	0.00	1	82.70	83.60	-1	1,979	-0.05%
2022/05/12	2	81.75	0	0.00	81.30	2	2,035	0.10%
2022/05/11	0	0.00	1	83.70	83.40	-1	2,082	-0.05%
2022/05/09	0	80.90	0	0.00	80.00	0	2,170	0.00%
2022/05/05	0	0.00	9	85.10	85.30	-9	2,191	-0.41%
2022/04/29	0.1	85.60	0	0.00	84.00	0.1	2,152	0.00%
2022/04/28	0	0.00	2	84.00	83.90	-2	2,166	-0.09%
2022/04/27	2	84.35	2	84.30	83.10	0	2,167	0.00%
2022/04/22	0	0.00	0	94.30	94.00	0	2,131	0.00%
2022/04/20	0	0.00	0	90.57	90.60	0	2,184	0.00%
2022/04/15	0	96.80	1	95.40	94.40	-1	2,345	-0.04%
2022/04/14	1	98.30	0	0.00	97.80	1	2,434	0.04%
2022/04/12	0	0.00	1	97.90	97.60	-1	2,501	-0.04%
2022/04/11	0	96.21	1	95.40	95.00	-1	2,500	-0.04%
2022/04/07	1	97.08	0	0.00	95.70	1	2,509	0.04%
2022/04/06	1.1	99.19	0	99.20	98.40	1.1	2,477	0.04%
2022/03/31	2	100.75	1	100.50	100.50	1	2,508	0.04%
2022/03/29	0	102.00	23	102.00	103.00	-23	2,559	-0.90%
2022/03/28	1	100.50	0	0.00	101.50	1	2,593	0.04%
2022/03/22	2	101.00	0	0.00	101.50	2	2,738	0.07%
2022/03/21	1	104.50	0	0.00	101.50	1	2,741	0.04%
2022/03/16	0	0.00	1	96.00	98.00	-1	2,722	-0.04%
2022/03/15	1.2	94.23	21	95.56	93.50	-19.9	2,697	-0.74%
2022/03/14	1	96.00	2	97.30	97.70	-1	2,684	-0.04%
2022/03/11	6	98.83	2	99.90	98.20	4	2,642	0.15%
2022/03/08	2	101.25	1	103.00	99.60	1	2,604	0.04%
2022/03/07	2.1	101.02	0	0.00	101.50	2.1	2,589	0.08%
2022/03/04	1	108.00	1	108.50	106.00	0	2,595	0.00%
2022/03/03	4	109.50	3	110.17	110.00	1	2,628	0.04%
2022/03/01	0	0.00	2	107.00	106.50	-2	2,633	-0.08%
2022/02/24	1	101.00	3	105.17	101.00	-2	2,723	-0.07%
2022/02/23	20	106.63	0	0.00	108.00	20	2,710	0.74%
2022/02/22	1	108.00	0	0.00	104.50	1	2,759	0.04%
2022/02/18	0	0.00	15	109.50	110.00	-15	2,858	-0.52%
2022/02/16	1	110.00	2	109.00	109.00	-1	2,929	-0.03%
2022/02/15	15	107.50	0	0.00	107.50	15	2,937	0.51%
2022/02/11	1.3	113.73	0	0.00	113.50	1.3	2,876	0.05%
2022/02/10	0.2	115.50	0	0.00	118.00	0.2	2,850	0.01%
2022/02/09	2	112.25	0	0.00	114.50	2	2,845	0.07%
2022/02/08	0	0.00	1	117.50	116.00	-1	2,795	-0.04%
2022/02/07	2.1	114.04	1	114.50	115.00	1.1	2,876	0.04%
2022/01/26	4	116.50	1	116.50	116.50	3	2,887	0.10%
2022/01/24	0	0.00	1	118.50	118.50	-1	3,051	-0.03%
2022/01/21	3.3	117.24	6	117.25	117.00	-2.7	3,215	-0.08%
2022/01/19	0.1	122.50	0	0.00	119.50	0.1	3,567	0.00%
2022/01/18	0	123.50	1	126.00	122.00	-1	3,646	-0.03%
2022/01/17	1	124.00	0	125.25	124.50	1	3,659	0.03%
2022/01/14	0.1	124.00	0	125.00	123.00	0.1	3,713	0.00%
2022/01/13	7	120.29	4	119.25	119.50	3	3,747	0.08%
2022/01/12	7	121.43	1	126.00	119.00	6	3,707	0.16%
2022/01/11	12.2	127.07	1	125.50	125.50	11.2	3,610	0.31%
2022/01/10	1.1	129.95	0	0.00	130.50	1.1	3,587	0.03%
2022/01/07	6	130.09	4	130.50	130.50	2	3,580	0.06%
2022/01/06	4.6	136.54	0	0.00	136.00	4.6	3,506	0.13%
2022/01/05	3.7	140.16	1	139.50	138.50	2.7	3,510	0.08%
2022/01/04	1	144.49	4	144.63	144.50	-3	3,482	-0.09%
2022/01/03	0	0.00	1.1	143.95	143.50	-1.1	3,523	-0.03%
2021/12/30	2	141.75	2.1	142.21	142.00	-0.1	3,549	0.00%
2021/12/29	0	141.50	0	0.00	142.00	0	3,609	0.00%
2021/12/28	2	145.75	2	144.50	143.00	0	3,672	0.00%
2021/12/27	0	0.00	1	142.00	142.50	-1	3,682	-0.03%
2021/12/24	1	141.50	2	142.50	141.50	-1	3,727	-0.03%
2021/12/23	2	139.50	2.1	140.79	141.00	-0.1	3,746	0.00%
2021/12/22	0	0.00	1	138.04	139.50	-1	3,769	-0.03%
2021/12/21	2	136.00	1	136.52	137.50	1	3,741	0.03%
2021/12/20	2.2	133.79	0	0.00	133.50	2.2	3,731	0.06%
2021/12/17	19.3	136.56	4	136.50	137.50	15.3	3,723	0.41%
2021/12/16	1	142.00	1	142.50	142.50	0	3,647	0.00%
2021/12/15	2	139.50	0	0.00	140.00	2	3,687	0.05%
2021/12/14	2.6	140.39	0	0.00	139.50	2.6	3,746	0.07%
2021/12/13	3	144.33	4	145.63	144.00	-1	3,887	-0.03%
2021/12/10	6.1	143.16	1	142.00	141.50	5.1	4,011	0.13%
2021/12/09	0.3	145.00	0	0.00	144.00	0.3	4,040	0.01%
2021/12/08	3.1	145.84	1	148.00	145.00	2.1	4,087	0.05%
2021/12/07	3	145.83	1.3	146.20	146.00	1.8	4,097	0.04%
2021/12/06	2	145.00	2	145.00	144.00	0	4,114	0.00%
2021/12/03	3	145.67	3	146.50	146.00	0	4,183	0.00%
2021/12/02	5	145.40	1	146.00	146.00	4	4,229	0.09%
2021/12/01	4.1	146.02	8	145.94	146.50	-3.9	4,262	-0.09%
2021/11/30	4	149.38	6	149.17	147.00	-2	4,382	-0.05%
2021/11/29	5	146.50	4	146.88	147.00	1	4,439	0.02%
2021/11/26	9	144.72	7.3	145.48	145.00	1.7	4,498	0.04%
2021/11/25	6.2	150.98	1	152.00	148.00	5.2	4,473	0.12%
2021/11/24	8	150.00	5	149.70	149.00	3	4,490	0.07%
2021/11/23	9.1	153.78	7.3	153.80	151.00	1.8	4,467	0.04%
2021/11/22	2	155.24	3	156.50	156.00	-1	4,482	-0.02%
2021/11/19	2.5	156.95	4.5	158.20	156.00	-2.1	4,636	-0.04%
2021/11/18	6.1	156.78	4	157.25	156.00	2.1	4,675	0.05%
2021/11/17	8	155.14	6	157.00	157.50	2	4,698	0.04%
2021/11/16	6.3	153.48	7	154.22	154.50	-0.7	4,643	-0.02%
2021/11/15	3	152.83	1	153.00	151.50	2	4,594	0.04%
2021/11/12	5	153.10	5	153.00	152.50	0	4,614	0.00%
2021/11/11	3	151.00	11	150.32	150.00	-8	4,616	-0.17%
2021/11/10	2	151.00	1	150.56	151.50	1	4,664	0.02%
2021/11/09	4	148.88	2	149.25	148.50	2	4,682	0.04%
2021/11/08	1	150.50	1	152.00	149.00	0	4,654	0.00%
2021/11/04	8.1	150.62	2	150.00	150.00	6.1	4,693	0.13%
2021/11/03	3	157.50	2	159.00	155.00	1	4,630	0.02%
2021/11/02	20	157.00	7	159.50	154.00	13	4,621	0.28%
2021/11/01	1.5	160.50	4	161.88	161.00	-2.5	4,584	-0.05%
2021/10/29	16	162.72	11.5	163.78	159.50	4.5	4,642	0.10%
2021/10/28	5	158.80	10	159.70	158.50	-5	4,492	-0.11%
2021/10/27	28	158.91	24	157.81	161.50	4	4,457	0.09%
2021/10/26	5	147.70	8	148.00	149.00	-3	4,249	-0.07%
2021/10/25	5	138.20	5	140.31	143.00	0	4,228	0.00%
2021/10/22	2.5	139.21	3	139.34	140.00	-0.5	4,315	-0.01%
2021/10/21	4	147.24	4.3	147.02	143.50	-0.3	4,357	-0.01%
2021/10/20	1	143.50	1	143.01	143.50	0	4,338	0.00%
2021/10/19	2	142.75	2	141.75	143.00	0	4,470	0.00%
2021/10/18	3	139.66	4	140.75	139.00	-1	4,745	-0.02%
2021/10/15	0	139.50	2	140.24	140.00	-2	4,962	-0.04%
2021/10/13	1.1	132.18	4	133.00	133.50	-2.9	5,126	-0.06%
2021/10/12	2.2	137.24	8	137.19	136.50	-5.8	5,191	-0.11%
2021/10/08	8	143.81	6	144.74	142.00	2	5,281	0.04%
2021/10/07	14.4	142.44	8	142.19	141.50	6.4	5,378	0.12%
2021/10/06	8	139.31	1	136.48	137.50	7	5,607	0.12%
2021/10/05	3	134.01	4	135.75	138.50	-1	5,874	-0.02%
2021/10/04	0	0.00	3	134.67	132.00	-3	6,024	-0.05%
2021/10/01	3	137.01	1	140.00	136.50	2	6,243	0.03%
2021/09/30	1	139.01	12	141.54	143.50	-11	6,511	-0.17%
2021/09/29	16.5	141.52	0	0.00	140.50	16.5	6,543	0.25%
2021/09/28	2	145.50	1	147.50	148.00	1	6,625	0.02%
2021/09/27	1	149.00	3	151.00	149.50	-2	6,785	-0.03%
2021/09/24	2	150.25	8	151.50	150.50	-6	6,839	-0.09%
2021/09/23	0	151.00	0	0.00	150.00	0	6,992	0.00%
2021/09/22	0	0.00	12	151.38	149.50	-12	7,012	-0.17%
2021/09/17	12.2	148.24	2	148.50	150.50	10.2	7,006	0.15%
2021/09/16	15	147.03	2	147.50	144.50	13	7,056	0.18%
2021/09/15	7	149.00	0	0.00	150.00	7	7,098	0.10%
2021/09/14	0	0.00	0	160.28	159.50	0	7,042	0.00%
2021/09/13	4.5	158.44	0	0.00	157.00	4.5	7,067	0.06%
2021/09/10	2	162.50	1	163.00	163.50	1	7,043	0.01%
2021/09/09	1	167.00	1	163.50	165.00	0	7,066	0.00%
2021/09/08	3	164.00	2	164.25	164.00	1	7,095	0.01%
2021/09/07	4	166.50	2	168.75	165.00	2	7,193	0.03%
2021/09/06	1	175.00	2.5	171.60	172.00	-1.5	7,207	-0.02%
2021/09/03	6	176.75	6	175.00	174.00	0	7,311	0.00%
2021/09/02	1.2	176.00	3.3	174.93	175.00	-2.1	7,603	-0.03%
2021/09/01	9.7	172.54	11	172.50	175.00	-1.3	7,580	-0.02%
2021/08/31	1	168.00	3	166.33	168.50	-2	7,481	-0.03%
2021/08/30	5	168.00	8	167.69	166.00	-3	7,499	-0.04%
2021/08/27	0	0.00	3	169.67	170.50	-3	7,502	-0.04%
2021/08/26	3	169.50	7	169.36	170.50	-4	7,514	-0.05%
2021/08/25	10	167.25	8.2	169.34	170.00	1.8	7,537	0.02%
2021/08/24	3	162.67	4	160.25	162.00	-1	7,398	-0.01%
2021/08/23	2	153.25	3.3	153.47	155.00	-1.3	7,405	-0.02%
2021/08/20	6	142.58	7	143.36	145.00	-1	7,416	-0.01%
2021/08/19	5	144.70	6	145.08	144.50	-1	7,559	-0.01%
2021/08/18	7	145.29	5	144.30	150.00	2	7,845	0.03%
2021/08/17	4	147.13	3	146.67	145.50	1	7,965	0.01%
2021/08/16	2.1	141.24	5	143.50	147.50	-2.9	7,970	-0.04%
2021/08/13	3.2	147.94	0	0.00	145.00	3.2	7,943	0.04%
2021/08/12	1	153.50	2	152.50	153.50	-1	7,946	-0.01%
2021/08/11	3	153.00	3	154.67	152.00	0	8,010	0.00%
2021/08/10	2	156.00	1	155.00	154.00	1	8,085	0.01%
2021/08/09	4.1	160.36	2	162.25	158.50	2.1	8,142	0.03%
2021/08/06	3	162.33	3	163.33	162.50	0	8,227	0.00%
2021/08/05	2	165.50	1	166.50	163.50	1	8,291	0.01%
2021/08/04	9	165.61	7	165.93	165.50	2	8,341	0.02%
2021/08/03	5	161.90	1	163.50	162.00	4	8,289	0.05%
2021/08/02	9	161.56	3	163.50	161.50	6	8,306	0.07%
2021/07/30	5	168.10	6	168.09	164.00	-1	8,322	-0.01%
2021/07/29	3	165.00	5	164.80	167.00	-2	8,323	-0.02%
2021/07/28	10	164.65	12	162.33	165.00	-2	8,391	-0.02%
2021/07/27	12	171.75	8	173.19	169.50	4	8,463	0.05%
2021/07/26	3	177.00	9	175.28	177.50	-6	8,524	-0.07%
2021/07/23	9	179.06	6	178.08	176.00	3	8,542	0.04%
2021/07/22	27	186.98	16	185.38	183.50	11	8,500	0.13%
2021/07/21	6	184.00	11	183.68	187.50	-5	8,323	-0.06%
2021/07/20	7	177.00	3	174.33	173.50	4	8,132	0.05%
2021/07/19	8	180.38	7	181.43	181.00	1	8,090	0.01%
2021/07/16	9	181.06	6	183.08	178.00	3	8,076	0.04%
2021/07/15	11	186.41	9	184.56	186.00	2	8,031	0.03%
2021/07/14	0	0.00	4	184.50	187.00	-4	7,974	-0.05%
2021/07/13	11	190.27	7.2	188.79	181.50	3.8	7,875	0.05%
2021/07/12	20.3	180.14	22	181.98	187.00	-1.7	7,644	-0.02%
2021/07/09	14	172.75	20.2	172.50	171.00	-6.2	7,354	-0.08%
2021/07/08	14	168.54	9.1	169.54	170.00	4.9	7,228	0.07%
2021/07/07	10	165.45	27	166.74	167.50	-17	7,034	-0.24%
2021/07/06	7	161.58	7	161.29	160.50	0	6,822	0.00%
2021/07/05	8	161.38	3.2	162.00	161.50	4.8	6,856	0.07%
2021/07/02	5	157.60	10.1	156.99	160.50	-5.1	6,846	-0.07%
2021/07/01	3	152.33	1	156.50	150.00	2	6,993	0.03%
2021/06/30	8.1	157.31	31	161.84	155.50	-22.9	6,981	-0.33%
2021/06/29	2	155.00	0	0.00	154.00	2	6,883	0.03%
2021/06/28	1	154.00	1	156.00	156.50	0	6,977	0.00%
2021/06/25	6	157.66	9	157.44	155.00	-3	6,965	-0.04%
2021/06/24	4	155.63	11.1	156.42	155.50	-7.1	6,906	-0.10%
2021/06/23	5	151.60	5	152.60	152.00	0	6,737	0.00%
2021/06/22	4.1	151.12	4	149.75	148.50	0.1	6,674	0.00%
2021/06/21	2	149.25	1	149.50	149.50	1	6,650	0.01%
2021/06/18	3	151.17	2	151.75	149.00	1	6,656	0.02%
2021/06/17	0	146.50	1	149.50	151.00	-1	6,696	-0.01%
2021/06/16	14	152.29	4	152.23	148.50	10	6,684	0.15%
2021/06/15	5	149.10	11.2	150.02	151.00	-6.2	6,544	-0.10%
2021/06/11	15	148.40	33	149.56	147.00	-18	6,582	-0.27%
2021/06/10	10	148.75	17	150.35	147.00	-7	6,566	-0.11%
2021/06/09	3	141.17	2	139.28	141.00	1	6,218	0.02%
2021/06/08	0	139.00	0	0.00	138.00	0	6,244	0.00%
2021/06/07	7	137.86	8	138.63	138.50	-1	6,302	-0.02%
2021/06/04	1	138.00	2	138.76	140.00	-1	6,304	-0.02%
2021/06/03	4	137.63	3	138.33	137.50	1	6,390	0.02%
2021/06/02	3	137.53	1	136.50	136.00	2	6,376	0.03%
2021/06/01	2	143.00	2	143.25	143.00	0	6,310	0.00%
2021/05/28	4.1	140.74	8	140.06	141.50	-4	6,278	-0.06%
2021/05/27	4	137.50	21	140.19	138.00	-17	6,266	-0.27%
2021/05/26	14	134.48	17	138.89	135.50	-3	6,186	-0.05%
2021/05/25	4	131.50	9	133.22	135.00	-5	5,925	-0.08%
2021/05/24	5	122.50	2	122.75	123.00	3	5,848	0.05%
2021/05/21	1	122.00	2	121.00	122.00	-1	5,878	-0.02%
2021/05/20	5	119.20	2	118.75	117.00	3	5,981	0.05%
2021/05/19	3	119.00	7	119.36	121.50	-4	6,021	-0.07%
2021/05/18	12	121.29	9	121.72	123.00	3	6,011	0.05%
2021/05/17	11	116.59	11	114.46	117.00	0	6,035	0.00%
2021/05/14	2	116.50	3	121.50	116.00	-1	6,001	-0.02%
2021/05/13	3	121.33	4	117.38	121.50	-1	6,052	-0.02%
2021/05/12	4	114.25	8.1	113.14	113.00	-4.1	6,237	-0.07%
2021/05/11	3.8	121.57	4	118.75	119.00	-0.2	6,303	0.00%
2021/05/10	1.1	129.77	0	0.00	129.50	1.1	6,376	0.02%
2021/05/07	0	0.00	2	131.50	134.50	-2	6,490	-0.03%
2021/05/06	8.1	126.98	2	128.50	124.00	6.1	6,531	0.09%
2021/05/05	2	127.25	1	132.42	127.00	1	6,646	0.01%
2021/05/04	9.5	129.68	1	129.00	129.00	8.5	6,867	0.12%
2021/05/03	37	146.04	0	0.00	141.50	37	7,454	0.50%
2021/04/29	0	0.00	5	158.70	156.00	-5	7,692	-0.06%
2021/04/28	1	157.50	3	159.83	158.00	-2	7,845	-0.03%
2021/04/27	3	158.83	4	158.00	159.00	-1	7,982	-0.01%
2021/04/26	10	151.50	3	152.00	152.00	7	8,109	0.09%
2021/04/23	0	0.00	3	150.67	152.00	-3	8,168	-0.04%
2021/04/22	8	150.94	7	151.86	148.50	1	8,232	0.01%
2021/04/21	9	156.44	1	157.00	156.00	8	8,435	0.09%
2021/04/20	7	157.57	0	0.00	159.00	7	8,825	0.08%
2021/04/19	0	0.00	1	156.05	158.00	-1	9,012	-0.01%
2021/04/15	5	154.00	2	154.50	156.00	3	9,474	0.03%
2021/04/14	4.1	154.05	10	153.00	155.00	-5.9	9,509	-0.06%
2021/04/13	5.2	159.91	3	161.33	158.50	2.2	9,638	0.02%
2021/04/12	13	166.46	1	163.00	163.00	12	9,678	0.12%
2021/04/09	3.5	168.14	2	164.00	164.00	1.5	9,762	0.02%
2021/04/08	5	167.80	6	168.92	166.50	-1	9,878	-0.01%
2021/04/07	9	166.17	19	165.77	165.50	-10	9,876	-0.10%
2021/04/06	3	155.67	5	156.00	157.00	-2	9,798	-0.02%
2021/04/01	4	155.38	11	155.09	153.00	-7	10,358	-0.07%
2021/03/31	20	153.13	33.1	152.93	156.00	-13.1	10,433	-0.13%
2021/03/30	1	148.97	0	150.00	149.00	1	10,451	0.01%
2021/03/29	0	146.00	3	147.50	147.50	-3	10,529	-0.03%
2021/03/26	2	145.25	2	143.27	145.50	0	10,544	0.00%
2021/03/25	3	141.50	2	141.75	141.00	1	10,589	0.01%
2021/03/24	3	143.50	4.1	144.26	142.50	-1.1	10,613	-0.01%
2021/03/23	2	142.50	1	142.53	142.50	1	10,681	0.01%
2021/03/22	8	141.32	1	141.00	141.00	7	10,744	0.07%
2021/03/19	2	145.52	0	0.00	144.50	2	10,707	0.02%
2021/03/18	2.1	147.27	2	147.76	148.00	0	10,725	0.00%
2021/03/17	10	148.60	5.1	147.92	146.00	4.9	10,821	0.05%
2021/03/16	14	147.57	3	147.51	146.50	11	10,811	0.10%
2021/03/15	6	148.51	1	148.00	147.50	5	10,953	0.05%
2021/03/12	3	151.83	10	152.30	152.00	-7	10,983	-0.06%
2021/03/11	1.1	148.56	1.1	149.56	150.50	0	11,073	0.00%
2021/03/10	2	149.25	3	150.33	148.00	-1	11,186	-0.01%
2021/03/09	7.1	146.52	2	148.54	149.50	5	11,559	0.04%
2021/03/08	3	153.67	1	153.50	152.50	2	12,197	0.02%
2021/03/05	2	154.25	2	157.51	156.50	0	12,262	0.00%
2021/03/04	3	158.69	3	158.83	158.00	0	12,337	0.00%
2021/03/03	5.1	160.88	2.2	159.66	163.00	2.9	12,440	0.02%
2021/03/02	0.1	163.50	4	163.13	161.00	-3.9	12,817	-0.03%
2021/02/26	9	159.83	6.2	159.50	159.50	2.8	12,899	0.02%
2021/02/25	3	168.00	2	166.00	166.00	1	12,939	0.01%
2021/02/24	1	168.50	0.2	169.69	166.50	0.8	13,244	0.01%
2021/02/23	3.1	167.85	4	168.25	167.50	-1	13,435	-0.01%
2021/02/22	9.2	171.42	12.1	170.48	171.00	-3	13,582	-0.02%
2021/02/19	0	0.00	3.1	167.35	167.00	-3.1	13,916	-0.02%
2021/02/18	0.1	163.83	1	162.50	164.50	-0.9	14,899	-0.01%
2021/02/17	11	163.59	22.1	162.87	164.50	-11.1	15,466	-0.07%
2021/02/05	15	158.43	7	159.21	156.00	8	15,559	0.05%
2021/02/04	20.1	156.66	17	159.12	159.50	3.1	15,583	0.02%
2021/02/03	18.1	168.46	37	171.70	163.00	-18.9	15,439	-0.12%
2021/02/02	3	164.00	5.1	164.97	168.00	-2.1	15,199	-0.01%
2021/02/01	1	154.40	0.1	156.38	155.50	1	15,066	0.01%
2021/01/29	49.1	157.54	3	161.67	155.00	46.1	14,987	0.31%
2021/01/28	7	162.00	4	160.52	160.00	3	14,856	0.02%
2021/01/27	0	165.00	4.1	166.27	166.50	-4	14,893	-0.03%
2021/01/26	12.2	166.98	12	167.79	163.00	0.2	14,728	0.00%
2021/01/25	39.2	172.51	32	174.27	167.00	7.1	14,401	0.05%
2021/01/22	14	156.12	20	159.13	166.00	-6	13,660	-0.04%
2021/01/21	8	151.81	16	152.25	151.00	-8	13,328	-0.06%
2021/01/20	9	149.17	10.1	147.60	146.50	-1.1	13,151	-0.01%
2021/01/19	1	149.50	10.1	149.36	150.00	-9.1	12,974	-0.07%
2021/01/18	2	141.02	10	139.00	142.50	-8	12,790	-0.06%
2021/01/15	7.1	145.30	12	143.50	142.50	-5	12,768	-0.04%
2021/01/14	10	149.65	9	151.11	146.00	1	12,692	0.01%
2021/01/13	13.1	147.85	22	148.34	149.00	-8.9	12,473	-0.07%
2021/01/12	20	144.73	5.1	142.09	140.00	15	12,074	0.12%
2021/01/11	21	142.19	25.1	141.91	144.50	-4.1	11,881	-0.03%
2021/01/08	1	133.50	1.2	132.72	134.00	-0.2	11,457	0.00%
2021/01/07	1.1	133.94	2	133.25	132.50	-1	11,486	-0.01%
2021/01/06	6.1	134.07	9	136.72	133.50	-2.9	11,728	-0.02%
2021/01/05	1	138.00	2.1	138.04	138.50	-1.1	11,645	-0.01%
2021/01/04	6	136.08	4.1	137.39	138.50	2	11,776	0.02%
2020/12/31	20	139.00	15	141.87	135.00	5	11,690	0.04%
2020/12/30	3	137.01	5.1	137.50	137.00	-2.1	11,732	-0.02%
2020/12/29	13.3	137.52	8	137.06	136.50	5.3	11,841	0.04%
2020/12/28	17	137.09	24.1	136.96	138.00	-7.1	11,835	-0.06%
2020/12/25	3	129.50	11.1	130.04	131.00	-8.1	11,339	-0.07%
2020/12/24	7.3	129.25	16	128.28	127.00	-8.7	11,406	-0.08%
2020/12/23	10	126.35	2.2	125.55	128.00	7.8	11,591	0.07%
2020/12/22	0.1	121.00	5	121.50	122.00	-4.9	11,699	-0.04%
2020/12/21	6	124.08	11.1	122.57	126.00	-5.1	11,830	-0.04%
2020/12/18	4.1	123.28	1	126.50	123.00	3.1	11,962	0.03%
2020/12/17	2	124.00	1.1	123.70	125.50	0.9	12,014	0.01%
2020/12/16	6	123.50	4.3	124.22	123.50	1.7	12,000	0.01%
2020/12/15	2	118.50	0	0.00	119.00	2	12,041	0.02%
2020/12/14	1.1	121.95	4	121.88	121.00	-2.9	12,254	-0.02%
2020/12/11	5.1	122.63	5	122.50	121.50	0.1	12,564	0.00%
2020/12/10	4.3	124.79	5	124.50	125.00	-0.7	12,969	-0.01%
2020/12/09	8	129.44	7.4	129.68	128.50	0.6	13,476	0.00%
2020/12/08	5	124.50	1.2	124.92	124.50	3.8	13,588	0.03%
2020/12/07	15.1	124.00	32	123.64	123.00	-16.9	13,556	-0.12%
2020/12/04	2.1	128.67	17	127.85	129.00	-14.9	13,392	-0.11%
2020/12/03	15.3	131.00	25	131.18	128.00	-9.7	13,218	-0.07%
2020/12/02	34	129.65	36.3	129.05	131.00	-2.3	12,834	-0.02%
2020/12/01	5.2	120.51	3.2	122.25	123.50	2	12,089	0.02%
2020/11/30	6.2	122.66	0	0.00	121.50	6.2	12,080	0.05%
2020/11/27	3.1	122.36	2	123.00	122.00	1.1	11,996	0.01%
2020/11/26	7	122.57	8.3	123.44	124.50	-1.3	11,870	-0.01%
2020/11/25	11.1	119.14	3	119.00	117.00	8.1	11,431	0.07%
2020/11/24	10	120.50	10	121.60	120.50	0	11,304	0.00%
2020/11/23	10.2	123.89	26	125.42	122.00	-15.8	11,216	-0.14%
2020/11/20	44.2	123.44	17.2	123.50	126.00	27.1	10,951	0.25%
2020/11/19	6.1	121.25	3	122.00	121.00	3.1	10,676	0.03%
2020/11/18	49	120.01	27.1	119.37	121.50	21.9	10,487	0.21%
2020/11/17	51.2	123.43	185.2	121.21	118.50	-134	10,075	-1.33%	大賣/鉅額交易
2020/11/16	36	116.36	37.2	118.03	119.00	-1.2	9,131	-0.01%
2020/11/13	7	107.57	10	107.10	108.50	-3	8,563	-0.04%
2020/11/12	3	104.83	3	104.33	104.50	0	8,433	0.00%
2020/11/10	2.1	100.86	0	0.00	100.50	2.1	8,369	0.03%
2020/11/09	1.1	104.00	4	103.88	104.00	-2.9	8,364	-0.03%
2020/11/06	0	0.00	8	103.94	103.00	-8	8,358	-0.10%
2020/11/05	1	101.00	26.2	102.11	103.00	-25.2	8,347	-0.30%
2020/11/04	11	103.73	10	103.40	102.50	1	8,368	0.01%
2020/11/02	0.2	98.60	23	98.99	99.50	-22.9	8,522	-0.27%
2020/10/30	5	99.36	12	98.84	98.50	-7	8,509	-0.08%
2020/10/29	13	100.06	3	100.67	100.50	10	8,513	0.12%
2020/10/28	8	102.94	4	103.25	102.00	4	8,516	0.05%
2020/10/27	4	100.88	6	103.08	104.50	-2	8,513	-0.02%
2020/10/26	1	105.00	2	103.50	102.00	-1	8,498	-0.01%
2020/10/23	0	0.00	2	103.00	104.00	-2	8,564	-0.02%
2020/10/22	2	101.00	1	100.50	101.00	1	8,547	0.01%
2020/10/20	4	102.63	3	103.33	102.50	1	8,585	0.01%
2020/10/19	0	0.00	4	103.00	103.00	-4	8,628	-0.05%
2020/10/16	10	102.05	1	104.00	101.00	9	8,639	0.10%
2020/10/15	8	104.63	1	103.50	103.50	7	8,629	0.08%
2020/10/14	11	107.72	13.1	107.41	105.00	-2	8,754	-0.02%
2020/10/13	6	105.42	14	105.32	106.00	-8	8,527	-0.09%
2020/10/12	25	104.28	29	104.36	106.00	-4	8,498	-0.05%
2020/10/08	9	101.39	7	102.07	101.00	2	8,424	0.02%
2020/10/07	26	105.04	18	104.58	102.50	8	8,470	0.09%
2020/10/06	13	104.69	21	104.43	104.50	-8	8,478	-0.09%
2020/10/05	23	102.78	11	102.82	103.50	12	8,798	0.14%
2020/09/30	2	99.75	4	101.00	101.50	-2	9,160	-0.02%
2020/09/29	11	100.59	15	100.15	101.00	-4	9,258	-0.04%
2020/09/28	12	98.99	30	99.95	102.00	-18	9,259	-0.19%
2020/09/25	32	96.38	23	96.99	94.60	9	9,281	0.10%
2020/09/24	26	98.70	24	98.54	97.10	2	9,450	0.02%
2020/09/23	16	100.04	16	100.29	102.00	0	9,534	0.00%
2020/09/22	28	96.91	15	96.56	98.00	13	9,348	0.14%
2020/09/21	16	99.28	20	98.69	97.40	-4	9,295	-0.04%
2020/09/18	31	98.90	10	99.16	98.60	21	9,229	0.23%
2020/09/17	6	101.00	14	101.36	100.00	-8	9,114	-0.09%
2020/09/16	15	101.17	19	101.47	100.00	-4	8,922	-0.04%
2020/09/15	31	99.67	23	100.26	102.00	8	8,637	0.09%
2020/09/14	41	99.93	38	98.76	96.70	3	8,137	0.04%
2020/09/11	13	92.82	35	93.26	95.30	-22	7,562	-0.29%
2020/09/10	1	89.40	5	89.96	89.20	-4	7,233	-0.06%
2020/09/09	1	86.60	8.1	87.70	89.00	-7.1	7,201	-0.10%
2020/09/08	2	87.40	4	87.70	88.20	-2	7,241	-0.03%
2020/09/07	4	88.43	6	87.65	87.40	-2	7,315	-0.03%
2020/09/04	7	85.60	3	86.77	87.40	4	7,363	0.05%
2020/09/03	31	89.50	10	88.86	88.00	21	7,371	0.28%
2020/09/02	1	86.40	3	86.33	87.30	-2	7,348	-0.03%
2020/09/01	2	85.20	2	85.30	85.10	0	7,370	0.00%
2020/08/31	4	87.15	3	86.47	86.30	1	7,492	0.01%
2020/08/28	1	87.00	0	0.00	87.20	1	7,879	0.01%
2020/08/27	5	88.52	7	88.70	88.10	-2	7,968	-0.03%
2020/08/26	16	88.64	16	89.26	89.50	0	8,010	0.00%
2020/08/25	0	0.00	1	85.10	85.00	-1	7,989	-0.01%
2020/08/24	1	83.80	4	84.00	85.00	-3	8,016	-0.04%
2020/08/21	14	82.94	1	83.40	84.50	13	8,076	0.16%
2020/08/20	33	84.32	12	82.74	81.50	21	8,083	0.26%
2020/08/19	6	87.82	6	88.17	86.20	0	8,041	0.00%
2020/08/18	9	88.93	1	89.50	88.80	8	8,071	0.10%
2020/08/14	2	92.40	3	92.40	92.60	-1	8,104	-0.01%
2020/08/12	10	93.27	5	92.32	93.10	5	8,303	0.06%
2020/08/11	2	95.55	6	96.25	94.60	-4	8,348	-0.05%
2020/08/10	3	97.23	4	97.10	96.10	-1	8,378	-0.01%
2020/08/07	17	100.26	9	99.98	98.50	8	8,401	0.10%
2020/08/05	10	97.26	0	0.00	97.50	10	8,329	0.12%
2020/08/04	0	0.00	1	96.70	96.60	-1	8,709	-0.01%
2020/08/03	5	96.42	5	98.08	96.10	0	9,128	0.00%
2020/07/31	24	96.96	2	96.85	97.20	22	9,216	0.24%
2020/07/29	0	0.00	1	92.20	93.80	-1	9,369	-0.01%
2020/07/28	14	94.11	10	93.42	91.90	4	9,396	0.04%
2020/07/27	13	96.48	1	96.50	95.90	12	9,428	0.13%
2020/07/24	4	98.63	7	97.99	96.10	-3	9,679	-0.03%
2020/07/23	3	99.00	4	98.85	98.60	-1	9,680	-0.01%
2020/07/22	6	99.18	4.1	98.93	99.10	1.9	9,783	0.02%
2020/07/21	25	97.16	13	97.35	97.70	12	9,763	0.12%
2020/07/20	10	95.72	6	95.65	95.40	4	9,771	0.04%
2020/07/17	17	98.39	21	98.41	97.20	-4	9,794	-0.04%
2020/07/16	7	96.26	8	96.60	96.30	-1	9,711	-0.01%
2020/07/15	5	97.62	5	97.86	96.00	0	9,738	0.00%
2020/07/14	5	99.74	15	99.11	97.70	-10	9,932	-0.10%
2020/07/13	11	101.50	10.1	101.30	102.00	0.9	9,837	0.01%
2020/07/10	35	102.03	52	102.08	101.00	-17	9,772	-0.17%
2020/07/09	41	109.35	30	109.33	107.00	11	9,605	0.11%
2020/07/08	32	103.59	14.1	106.26	110.50	17.9	9,125	0.20%
2020/07/07	17	101.45	7	101.14	101.00	10	8,593	0.12%
2020/07/06	22	100.58	26	100.80	101.00	-4	8,494	-0.05%
2020/07/03	31	100.63	14	99.27	98.20	17	8,424	0.20%
2020/07/02	57	99.66	24	98.99	99.10	33	8,282	0.40%
2020/07/01	11	94.08	11	94.08	95.60	0	7,965	0.00%
2020/06/30	0	0.00	5	90.30	90.50	-5	7,750	-0.06%
2020/06/29	1	90.20	7	90.36	90.60	-6	7,847	-0.08%
2020/06/24	3	92.43	6	92.00	91.90	-3	7,896	-0.04%
2020/06/23	4	93.48	3	93.00	92.20	1	8,098	0.01%
2020/06/22	16	94.48	8	94.31	93.40	8	8,226	0.10%
2020/06/19	4	93.80	3	94.23	93.40	1	8,300	0.01%
2020/06/18	1	92.10	1	93.40	93.10	0	8,361	0.00%
2020/06/17	2	92.65	7	92.97	93.00	-5	8,467	-0.06%
2020/06/16	2	93.00	4	92.25	93.30	-2	8,585	-0.02%
2020/06/15	4	90.95	2	90.95	89.90	2	8,755	0.02%
2020/06/12	3	88.90	13	89.69	91.40	-10	8,897	-0.11%
2020/06/11	7	90.91	2	92.35	90.10	5	9,037	0.06%
2020/06/10	8	94.40	6	94.87	94.50	2	9,128	0.02%
2020/06/09	4	93.50	2	93.35	93.70	2	9,272	0.02%
2020/06/08	3	94.27	22	94.88	93.00	-19	9,412	-0.20%
2020/06/05	24	94.18	11	93.84	94.00	13	9,435	0.14%
2020/06/04	5	94.44	6	94.60	93.50	-1	9,492	-0.01%
2020/06/03	28	96.17	9	95.81	93.70	19	9,494	0.20%
2020/06/02	2	92.35	11.2	92.80	91.10	-9.2	9,284	-0.10%
2020/06/01	3	91.23	3	91.73	91.90	0	9,379	0.00%
2020/05/29	1	88.00	5	89.66	90.80	-4	9,702	-0.04%
2020/05/28	1	89.10	4	88.58	87.80	-3	9,720	-0.03%
2020/05/27	6	89.47	4	89.65	88.80	2	9,788	0.02%
2020/05/26	5	88.98	3	88.87	88.50	2	9,806	0.02%
2020/05/25	3	87.63	6	88.02	88.80	-3	9,789	-0.03%
2020/05/22	11	86.57	2	86.90	85.90	9	9,781	0.09%
2020/05/21	2	87.25	14	88.51	88.80	-12	9,752	-0.12%
2020/05/20	2	85.60	10	85.79	85.30	-8	9,695	-0.08%
2020/05/19	5	86.56	2	86.80	86.70	3	9,667	0.03%
2020/05/18	13	87.68	9	87.24	85.80	4	9,616	0.04%
2020/05/15	2	92.75	4	91.10	91.10	-2	9,483	-0.02%
2020/05/14	5	93.18	2	93.60	92.30	3	9,493	0.03%
2020/05/13	7	94.56	6	94.14	95.30	1	9,489	0.01%
2020/05/12	5	94.72	7	94.01	93.40	-2	9,548	-0.02%
2020/05/11	28	99.55	34	98.64	97.50	-6	9,540	-0.06%
2020/05/08	32	94.65	30	94.87	96.10	2	9,189	0.02%
2020/05/07	7	91.19	16	91.17	91.40	-9	8,821	-0.10%
2020/05/06	14	89.96	10	89.97	89.00	4	8,781	0.05%
2020/05/05	2	88.10	4	89.18	88.50	-2	8,759	-0.02%
2020/05/04	8	88.71	6	88.92	88.50	2	9,065	0.02%
2020/04/30	16	91.35	10	91.41	90.60	6	9,148	0.07%
2020/04/29	23	92.18	25	92.68	91.50	-2	9,139	-0.02%
2020/04/28	23	89.29	26	89.86	89.80	-3	8,958	-0.03%
2020/04/27	2	88.75	4	89.15	88.70	-2	9,014	-0.02%
2020/04/24	2	87.65	6	87.57	87.60	-4	8,918	-0.04%
2020/04/23	4	87.93	4	87.65	87.00	0	8,920	0.00%
2020/04/22	9	85.59	7	86.09	87.50	2	8,959	0.02%
2020/04/21	16	87.69	12	86.85	86.10	4	8,978	0.04%
2020/04/20	8	86.59	11	87.25	87.90	-3	9,018	-0.03%
2020/04/17	11	92.21	24	90.35	88.10	-13	8,971	-0.14%
2020/04/16	10	87.90	6	87.75	87.80	4	8,827	0.05%
2020/04/15	4	88.18	3	87.60	87.80	1	8,853	0.01%
2020/04/14	1	86.30	10	86.99	88.00	-9	9,047	-0.10%
2020/04/13	7	84.54	7	85.01	85.30	0	9,083	0.00%
2020/04/10	2	87.10	0	0.00	86.20	2	9,123	0.02%
2020/04/09	5	88.12	7	87.77	86.50	-2	9,195	-0.02%
2020/04/08	12	90.32	13	90.85	89.60	-1	9,340	-0.01%
2020/04/07	3	85.34	8	88.00	87.30	-5	9,232	-0.05%
2020/04/06	3	80.27	3	80.23	81.20	0	9,085	0.00%
2020/04/01	15	78.25	31	78.52	79.50	-16	9,076	-0.18%
2020/03/31	9	79.24	8	78.35	77.90	1	9,050	0.01%
2020/03/30	5	75.74	3	77.40	78.40	2	9,000	0.02%
2020/03/27	4	76.23	49	78.15	75.70	-45	8,991	-0.50%
2020/03/26	12	74.15	6	75.38	75.70	6	8,840	0.07%
2020/03/25	6	74.93	60	75.46	75.70	-54	8,754	-0.62%
2020/03/24	5	68.42	5	68.82	69.80	0	8,674	0.00%
2020/03/23	22	63.90	11	64.77	63.80	11	8,641	0.13%
2020/03/20	79	60.97	19	62.19	63.30	60	8,804	0.68%
2020/03/19	26	61.75	29	59.41	57.60	-3	8,700	-0.03%
2020/03/18	27	69.92	36	69.94	64.00	-9	8,591	-0.10%
2020/03/17	46	73.37	16	74.84	70.50	30	8,513	0.35%
2020/03/16	23	80.75	4	80.55	75.60	19	8,509	0.22%
2020/03/13	85	79.58	50	80.69	83.50	35	8,405	0.42%
2020/03/12	19	87.28	28	86.20	87.70	-9	8,233	-0.11%
2020/03/11	12	95.37	1	92.20	92.40	11	8,168	0.13%
2020/03/10	6	92.03	10	92.40	95.90	-4	8,272	-0.05%
2020/03/09	16	94.58	8	95.73	92.40	8	8,457	0.09%
2020/03/06	13	99.64	30	100.48	98.60	-17	8,419	-0.20%
2020/03/05	37	99.88	21	99.77	99.60	16	8,434	0.19%
2020/03/04	61	99.03	49	97.73	96.80	12	8,409	0.14%
2020/03/03	19	96.72	9	95.93	95.70	10	8,435	0.12%
2020/03/02	3	90.83	6	89.75	94.40	-3	8,804	-0.03%
2020/02/27	3	90.60	4	94.95	90.00	-1	9,012	-0.01%
2020/02/26	4	97.18	3	96.30	96.00	1	8,934	0.01%
2020/02/25	3	93.73	13	93.32	97.80	-10	8,892	-0.11%
2020/02/24	4	95.63	2	95.35	95.00	2	8,833	0.02%
2020/02/21	3	97.50	1	97.20	97.80	2	8,794	0.02%
2020/02/20	3	98.50	1	98.50	97.60	2	8,782	0.02%
2020/02/19	3	97.93	3	97.60	97.70	0	8,733	0.00%
2020/02/18	5	97.46	10	97.91	96.50	-5	8,702	-0.06%
2020/02/17	9	97.53	4	97.45	97.20	5	8,639	0.06%
2020/02/14	6	100.15	5	99.98	99.90	1	8,553	0.01%
2020/02/13	9	101.89	5	102.30	100.00	4	8,543	0.05%
2020/02/12	10	102.65	12	102.96	101.00	-2	8,589	-0.02%
2020/02/11	3	99.67	0	0.00	99.70	3	8,629	0.03%
2020/02/10	3	96.50	2	96.20	95.40	1	8,773	0.01%
2020/02/07	2	98.85	2	98.80	97.00	0	9,047	0.00%
2020/02/06	1	99.00	9	99.03	100.50	-8	9,113	-0.09%
2020/02/05	5	99.58	11	100.21	97.80	-6	9,034	-0.07%
2020/02/04	3	96.67	1	96.80	96.40	2	8,705	0.02%
2020/02/03	5	90.04	5	91.88	94.90	0	8,610	0.00%
2020/01/31	4	88.93	14	88.76	91.20	-10	8,511	-0.12%
2020/01/30	17	91.52	59	87.56	87.30	-42	8,531	-0.49%
2020/01/20	9	95.31	2	96.20	96.90	7	8,456	0.08%
2020/01/17	10	96.00	10	94.82	94.50	0	8,431	0.00%
2020/01/16	10	94.46	10	95.00	95.30	0	8,427	0.00%
2020/01/15	15	95.94	10	96.36	95.80	5	8,401	0.06%
2020/01/14	48	94.43	26	93.64	95.20	22	8,835	0.25%
2020/01/13	11	90.32	17	90.42	90.70	-6	9,053	-0.07%
2020/01/10	28	90.00	18	88.52	89.30	10	9,268	0.11%
2020/01/09	11	91.78	28	91.71	91.80	-17	9,510	-0.18%
2020/01/08	39	93.70	4	91.75	90.20	35	10,031	0.35%
2020/01/07	8	98.99	10	99.22	97.60	-2	10,026	-0.02%
2020/01/06	18	100.63	4	101.50	100.00	14	10,400	0.13%
2020/01/03	5	102.50	9	103.72	101.50	-4	10,881	-0.04%
2020/01/02	9	104.83	9	104.00	105.00	0	11,064	0.00%
2019/12/31	2	99.90	0	0.00	99.50	2	10,948	0.02%
2019/12/30	1	99.80	0	0.00	99.00	1	11,076	0.01%
2019/12/27	1	101.00	5	101.60	101.50	-4	11,597	-0.03%
2019/12/26	4	100.43	4	100.23	100.00	0	11,658	0.00%
2019/12/25	5	99.80	2	100.20	100.00	3	11,688	0.03%
2019/12/24	5	99.50	3	98.70	98.30	2	11,747	0.02%
2019/12/23	2	102.00	1	103.00	99.90	1	11,804	0.01%
2019/12/20	4	104.63	1	104.00	103.50	3	11,897	0.03%
2019/12/19	1	104.50	47	106.90	105.50	-46	12,162	-0.38%
2019/12/18	3	108.00	7	108.86	106.00	-4	12,220	-0.03%
2019/12/17	13	109.58	11	110.09	109.50	2	12,325	0.02%
2019/12/16	1	104.50	2	105.25	104.50	-1	12,218	-0.01%
2019/12/13	11	106.36	7	105.21	104.50	4	12,755	0.03%
2019/12/12	2	104.50	2	104.75	104.50	0	13,105	0.00%
2019/12/11	6	105.17	10	105.05	104.00	-4	13,238	-0.03%
2019/12/10	2	102.00	8	101.88	102.00	-6	13,436	-0.04%
2019/12/09	3	103.67	5	104.00	103.50	-2	13,574	-0.01%
2019/12/06	11	105.00	13	105.58	105.50	-2	13,831	-0.01%
2019/12/05	20	106.65	14	104.71	104.00	6	14,405	0.04%
2019/12/04	46	109.01	12	108.50	107.50	34	14,663	0.23%
2019/12/03	3	106.67	8	107.19	108.50	-5	14,865	-0.03%
2019/12/02	7	108.21	5	105.20	106.00	2	15,401	0.01%
2019/11/29	11	113.32	12	110.67	111.50	-1	15,404	-0.01%
2019/11/28	40	114.63	27	112.76	112.00	13	15,298	0.08%
2019/11/27	22	110.73	10	111.00	111.00	12	14,921	0.08%
2019/11/26	3	106.17	2	106.50	108.50	1	14,529	0.01%
2019/11/22	4	94.20	0	0.00	97.40	4	14,415	0.03%
2019/11/20	1	92.50	0	0.00	94.20	1	14,664	0.01%
2019/11/19	1	97.40	0	0.00	97.50	1	14,688	0.01%
2019/11/15	0	0.00	0	104.00	99.90	0	14,824	0.00%
2019/11/12	0	0.00	2	98.50	98.10	-2	15,137	-0.01%
2019/11/11	8	104.94	9	105.83	103.00	-1	15,473	-0.01%
2019/11/08	10	109.70	11	109.59	108.50	-1	15,364	-0.01%
2019/11/07	11	110.59	16	111.34	109.50	-5	15,210	-0.03%
2019/11/06	21	118.05	32	120.03	115.00	-11	15,132	-0.07%
2019/11/05	29	122.76	2	121.50	124.00	27	14,872	0.18%
2019/11/04	1	114.00	1	115.00	115.00	0	14,941	0.00%
2019/11/01	1	112.50	3	112.83	114.50	-2	15,078	-0.01%
2019/10/31	6	110.58	0	0.00	108.50	6	15,118	0.04%
2019/10/30	1	110.50	0	0.00	112.00	1	15,199	0.01%
2019/10/29	3	108.67	5	109.50	109.50	-2	15,252	-0.01%
2019/10/28	3	117.00	2	117.25	116.50	1	15,252	0.01%
2019/10/25	0	0.00	3	114.67	113.50	-3	15,235	-0.02%
2019/10/24	2	115.00	3	114.50	115.50	-1	15,301	-0.01%
2019/10/23	7	116.93	1	116.00	115.00	6	15,372	0.04%
2019/10/22	27	118.93	28	118.70	119.00	-1	15,430	-0.01%
2019/10/21	14	110.64	12	111.04	113.00	2	15,094	0.01%
2019/10/18	24	109.31	23	109.54	108.00	1	15,045	0.01%
2019/10/17	18	106.03	26	104.31	110.00	-8	15,039	-0.05%
2019/10/16	32	107.52	38	105.96	100.50	-6	14,737	-0.04%
2019/10/15	38	106.41	23	107.41	106.00	15	14,272	0.11%
2019/10/14	19	107.34	15	108.23	107.50	4	14,100	0.03%
2019/10/09	23	95.03	45	98.15	100.50	-22	13,740	-0.16%
2019/10/08	38	91.17	36	90.53	91.40	2	13,266	0.02%
2019/10/07	9	88.59	16	88.66	88.70	-7	13,351	-0.05%
2019/10/04	30	88.58	10	88.29	87.60	20	13,312	0.15%
2019/10/03	32	88.26	37	88.97	88.30	-5	13,326	-0.04%
2019/10/02	13	85.10	19	85.59	85.80	-6	12,862	-0.05%
2019/10/01	8	84.10	4	84.35	84.70	4	12,819	0.03%
2019/09/27	1	82.40	2	83.30	83.90	-1	12,934	-0.01%
2019/09/26	28	84.08	26	83.18	84.40	2	12,980	0.02%
2019/09/25	1	83.30	6	83.47	83.90	-5	12,975	-0.04%
2019/09/24	20	83.82	14	84.19	82.60	6	13,061	0.05%
2019/09/23	18	87.97	13	87.37	87.50	5	12,912	0.04%
2019/09/20	10	86.24	14	87.48	87.30	-4	13,227	-0.03%
2019/09/19	14	86.41	6	86.27	86.60	8	13,442	0.06%
2019/09/18	24	85.99	34	86.47	86.00	-10	13,397	-0.07%
2019/09/17	30	85.48	17	85.66	85.40	13	12,890	0.10%
2019/09/16	6	82.15	12	83.27	84.00	-6	12,510	-0.05%
2019/09/12	16	82.73	37	82.74	82.00	-21	12,372	-0.17%
2019/09/11	20	81.15	21	80.87	80.50	-1	12,101	-0.01%
2019/09/10	19	80.96	11	81.19	81.20	8	11,925	0.07%
2019/09/09	36	81.39	55	81.79	83.00	-19	11,628	-0.16%
2019/09/06	36	78.44	47	78.64	78.00	-11	10,977	-0.10%
2019/09/05	45	76.87	22	76.92	76.20	23	10,564	0.22%
2019/09/04	26	73.67	73	74.07	77.10	-47	10,169	-0.46%
2019/09/03	13	70.67	19	70.57	70.10	-6	9,589	-0.06%
2019/09/02	3	68.77	3	68.10	68.70	0	9,455	0.00%
2019/08/30	15	68.33	6	68.30	67.00	9	9,453	0.10%
2019/08/29	5	66.68	8	67.26	67.50	-3	9,601	-0.03%
2019/08/28	1	65.10	2	65.65	65.90	-1	9,688	-0.01%
2019/08/27	1	65.90	1	65.70	66.00	0	9,756	0.00%
2019/08/26	7	66.39	2	66.05	66.00	5	9,649	0.05%
2019/08/23	17	69.61	7	69.20	69.50	10	9,512	0.11%
2019/08/22	10	71.50	5	72.08	71.50	5	9,384	0.05%
2019/08/21	4	70.78	1	71.50	71.40	3	9,339	0.03%
2019/08/20	13	71.70	7	71.80	70.50	6	9,302	0.06%
2019/08/19	4	70.73	2	71.30	70.80	2	9,206	0.02%
2019/08/16	7	70.99	3	71.10	70.10	4	9,176	0.04%
2019/08/15	19	71.66	9	71.97	71.20	10	9,143	0.11%
2019/08/14	35	75.40	23	75.00	74.20	12	9,003	0.13%
2019/08/13	2	71.30	3	71.77	71.30	-1	8,675	-0.01%
2019/08/12	11	71.56	9	71.66	71.10	2	8,647	0.02%
2019/08/08	5	71.06	14	70.96	71.40	-9	8,592	-0.10%
2019/08/07	9	69.71	9	69.60	69.90	0	8,444	0.00%
2019/08/06	17	66.79	16	66.64	69.20	1	8,398	0.01%
2019/08/05	9	70.56	7	68.17	66.80	2	8,224	0.02%
2019/08/02	6	71.83	9	71.80	72.70	-3	8,045	-0.04%
2019/08/01	8	72.39	7	72.30	73.50	1	7,985	0.01%
2019/07/31	3	71.07	1	70.90	71.00	2	7,850	0.03%
2019/07/30	10	72.32	7	73.99	71.70	3	7,746	0.04%
2019/07/29	1	73.80	3	74.13	73.80	-2	7,627	-0.03%
2019/07/26	3	73.73	3	74.23	74.30	0	7,588	0.00%
2019/07/25	4	72.45	19	72.99	74.60	-15	7,550	-0.20%
2019/07/24	4	73.13	35	73.27	72.80	-31	7,436	-0.42%
2019/07/23	3	75.10	8	74.61	72.80	-5	7,315	-0.07%
2019/07/22	22	73.80	25	73.81	74.00	-3	7,166	-0.04%
2019/07/19	14	71.55	43	71.13	72.40	-29	6,836	-0.42%
2019/07/18	15	68.33	6	68.62	68.90	9	6,579	0.14%
2019/07/17	5	69.72	9	69.81	69.00	-4	6,507	-0.06%
2019/07/16	3	69.30	6	70.32	68.50	-3	6,374	-0.05%
2019/07/15	19	70.19	15	69.35	69.80	4	6,340	0.06%
2019/07/12	25	71.59	18	72.20	72.00	7	6,566	0.11%
2019/07/11	41	72.72	31	72.49	72.50	10	6,451	0.16%
2019/07/10	0	0.00	5	68.00	68.40	-5	6,067	-0.08%
2019/07/09	41	67.33	42	67.31	67.50	-1	5,994	-0.02%
2019/07/08	4	65.95	4	65.90	66.40	0	5,837	0.00%
2019/07/05	4	65.05	5	64.82	65.10	-1	5,746	-0.02%
2019/07/04	12	64.53	13	64.48	64.00	-1	5,678	-0.02%
2019/07/03	18	66.69	16	65.07	65.00	2	5,522	0.04%
2019/07/02	2	65.00	14	65.49	66.00	-12	5,438	-0.22%
2019/07/01	21	66.13	11	65.54	65.60	10	5,352	0.19%
2019/06/28	9	64.20	21	64.15	64.50	-12	5,160	-0.23%
2019/06/27	54	63.28	43	63.27	65.00	11	5,060	0.22%
2019/06/26	52	60.28	50	60.10	60.20	2	4,783	0.04%
2019/06/25	2	57.10	4	57.18	57.10	-2	4,876	-0.04%
2019/06/24	0	0.00	1	58.00	57.40	-1	5,093	-0.02%
2019/06/21	3	57.17	5	56.94	56.10	-2	5,048	-0.04%
2019/06/20	2	56.15	5	56.22	56.60	-3	4,983	-0.06%
2019/06/19	2	55.00	8	54.61	55.10	-6	5,046	-0.12%
2019/06/18	1	53.40	0	0.00	53.00	1	4,947	0.02%
2019/06/17	5	52.12	7	52.63	52.80	-2	4,964	-0.04%
2019/06/13	0	0.00	18	52.19	53.00	-18	5,187	-0.35%
2019/06/12	5	52.40	4	52.70	52.10	1	5,480	0.02%
2019/06/11	21	51.59	23	51.58	52.10	-2	5,405	-0.04%
2019/06/10	8	51.84	9	51.03	51.50	-1	5,338	-0.02%
2019/06/06	11	50.21	0	0.00	50.80	11	5,275	0.21%
2019/06/05	15	50.11	22	50.21	49.95	-7	5,209	-0.13%
2019/06/04	21	48.42	4	48.49	48.55	17	5,016	0.34%
2019/06/03	5	47.08	10	47.00	48.15	-5	4,902	-0.10%
2019/05/30	0	0.00	1	42.25	42.50	-1	4,751	-0.02%
2019/05/29	1	41.75	2	41.68	41.65	-1	4,759	-0.02%
2019/05/28	0	0.00	1	41.80	41.90	-1	4,771	-0.02%
2019/05/24	3	41.32	5	41.39	41.50	-2	4,878	-0.04%
2019/05/23	0	0.00	1	40.75	41.25	-1	4,893	-0.02%
2019/05/22	3	42.95	1	43.25	41.80	2	4,936	0.04%
2019/05/21	2	40.80	1	41.15	42.20	1	5,003	0.02%
2019/05/20	2	41.10	1	41.45	41.40	1	5,012	0.02%
2019/05/16	3	45.72	0	0.00	45.25	3	5,312	0.06%
2019/05/15	0	0.00	5	47.49	47.50	-5	5,368	-0.09%
2019/05/14	7	46.79	0	0.00	46.70	7	5,442	0.13%
2019/05/13	1	47.80	3	48.98	47.80	-2	5,543	-0.04%
2019/05/10	2	50.90	0	0.00	51.00	2	5,558	0.04%
2019/05/08	1	50.70	0	0.00	50.70	1	5,517	0.02%
2019/05/07	0	0.00	1	51.30	51.20	-1	5,530	-0.02%
2019/05/06	1	50.80	0	0.00	50.70	1	5,630	0.02%
2019/05/02	2	53.00	3	52.37	53.00	-1	5,637	-0.02%
2019/04/29	1	49.80	0	0.00	50.00	1	5,725	0.02%
2019/04/26	5	51.04	1	52.00	51.70	4	5,741	0.07%
2019/04/25	2	52.45	1	52.90	52.50	1	5,731	0.02%
2019/04/24	3	53.17	2	53.10	52.90	1	5,765	0.02%
2019/04/23	6	53.52	3	54.00	53.50	3	5,780	0.05%
2019/04/22	1	54.50	12	54.27	54.00	-11	5,789	-0.19%
2019/04/19	4	53.53	13	53.90	54.00	-9	5,830	-0.15%
2019/04/18	35	54.18	19	54.75	53.70	16	5,847	0.27%
2019/04/17	2	52.70	7	52.83	52.70	-5	5,583	-0.09%
2019/04/16	2	52.60	6	52.63	52.70	-4	5,734	-0.07%
2019/04/15	1	52.90	2	52.35	53.00	-1	5,824	-0.02%
2019/04/12	5	52.08	2	52.55	52.00	3	5,956	0.05%
2019/04/11	2	54.15	1	54.40	53.10	1	6,111	0.02%
2019/04/10	3	54.07	4	54.30	54.00	-1	6,532	-0.02%
2019/04/09	9	54.42	2	54.55	54.00	7	7,067	0.10%
2019/04/08	4	54.55	15	55.01	54.30	-11	7,208	-0.15%
2019/04/03	14	53.69	0	0.00	53.30	14	7,461	0.19%
2019/04/02	3	55.20	3	54.33	54.30	0	7,776	0.00%
2019/04/01	1	55.00	21	53.62	54.00	-20	7,759	-0.26%
2019/03/29	2	54.85	5	54.70	54.00	-3	7,666	-0.04%
2019/03/28	29	54.74	37	54.20	52.80	-8	7,511	-0.11%
2019/03/27	4	52.58	11	52.72	53.90	-7	7,012	-0.10%
2019/03/26	10	48.85	14	48.99	49.00	-4	6,655	-0.06%
2019/03/25	22	48.69	10	48.55	48.45	12	6,643	0.18%
2019/03/22	14	49.66	3.4	49.91	49.90	10.6	6,623	0.16%
2019/03/21	1	48.85	0	0.00	48.85	1	6,491	0.02%
2019/03/20	3	49.00	12	48.94	48.80	-9	6,638	-0.14%
2019/03/19	11	48.95	14	49.14	49.05	-3	6,655	-0.05%
2019/03/18	16	48.65	29	48.63	48.70	-13	6,553	-0.20%
2019/03/15	24	48.82	11	48.59	47.50	13	6,382	0.20%
2019/03/14	11	46.84	1	46.35	46.25	10	6,063	0.16%
2019/03/13	0	0.00	1	46.25	46.10	-1	6,087	-0.02%
2019/03/12	3	46.50	0	0.00	46.00	3	6,160	0.05%
2019/03/11	1	45.60	0	0.00	45.85	1	6,200	0.02%
2019/03/07	1	45.20	0	0.00	45.40	1	6,448	0.02%
2019/03/06	1	46.90	0	0.00	46.80	1	6,502	0.02%
2019/03/05	1	47.15	0	0.00	47.50	1	6,528	0.02%
2019/03/04	0	0.00	1	47.35	47.80	-1	6,592	-0.02%
2019/02/27	0	0.00	10	46.85	46.90	-10	6,590	-0.15%
2019/02/26	11	48.05	1	48.60	47.80	10	6,617	0.15%
2019/02/25	5	48.40	14	48.18	47.80	-9	6,610	-0.14%
2019/02/21	2	48.33	1	48.20	48.45	1	6,544	0.02%
2019/02/20	17	48.40	7	49.38	47.95	10	6,498	0.15%
2019/02/19	2	48.03	0	0.00	48.00	2	6,403	0.03%
2019/02/18	1	48.10	3	48.00	47.60	-2	6,414	-0.03%
2019/02/15	13	48.40	18	49.08	47.55	-5	6,359	-0.08%
2019/02/14	1	46.25	5	46.75	46.75	-4	6,030	-0.07%
2019/02/13	4	45.91	5	46.19	46.10	-1	5,949	-0.02%
2019/02/12	15	45.72	10	45.62	46.20	5	5,884	0.08%
2019/02/11	0	0.00	3	44.30	44.55	-3	5,769	-0.05%
2019/01/29	1	43.40	0	0.00	43.15	1	5,798	0.02%
2019/01/25	0	0.00	5	44.32	44.15	-5	5,810	-0.09%
2019/01/24	0	0.00	1	43.65	43.40	-1	5,742	-0.02%
2019/01/23	0	0.00	1	43.35	43.30	-1	5,746	-0.02%
2019/01/22	3	42.83	2	42.65	42.50	1	5,729	0.02%
2019/01/21	4.1	42.57	1	42.55	42.90	3.1	5,709	0.05%
2019/01/18	3	42.70	3	42.88	42.95	0	5,604	0.00%
2019/01/17	3	43.83	0	0.00	43.05	3	5,601	0.05%
2019/01/16	0	0.00	5	45.05	44.40	-5	5,581	-0.09%
2019/01/14	4	45.35	0	0.00	44.70	4	5,556	0.07%
2019/01/11	2	45.58	2	45.25	45.25	0	5,558	0.00%
2019/01/10	2.3	45.96	3	45.83	45.50	-0.7	5,491	-0.01%
2019/01/09	2	45.25	2	45.53	45.10	0	5,407	0.00%
2019/01/08	14	45.60	10	45.96	45.70	4	5,307	0.08%
2019/01/04	0	0.00	7	44.00	45.00	-7	5,047	-0.14%
2019/01/03	5	47.17	3	47.53	45.85	2	4,916	0.04%
2019/01/02	6	48.49	7	48.34	48.50	-1	4,756	-0.02%
2018/12/28	28	46.31	32	46.24	47.90	-4	4,319	-0.09%
2018/12/27	23	43.86	24	44.08	43.90	-1	3,808	-0.03%
2018/12/26	16	44.01	11	44.48	42.00	5	3,655	0.14%
2018/12/25	3	44.52	8	43.66	44.85	-5	3,311	-0.15%
2018/12/24	0	0.00	4	42.11	41.75	-4	2,931	-0.14%
2018/12/21	0	0.00	1	38.90	39.40	-1	2,892	-0.03%
2018/12/18	8	40.96	0	0.00	40.25	8	2,911	0.27%
2018/12/14	0	0.00	8	42.25	41.85	-8	2,893	-0.28%
2018/12/13	17	43.64	0	0.00	43.00	17	2,877	0.59%
2018/12/12	3	42.00	11	41.20	42.45	-8	2,716	-0.29%
2018/12/10	1	39.00	0	0.00	39.40	1	2,707	0.04%
2018/12/07	10	40.43	0	0.00	39.90	10	2,766	0.36%
2018/12/06	5	39.00	0	0.00	39.50	5	2,882	0.17%
2018/12/05	0	0.00	9	41.52	41.55	-9	2,854	-0.32%
2018/12/04	4	42.45	1	42.70	41.80	3	2,842	0.11%
2018/12/03	2	41.73	4	41.58	42.45	-2	2,839	-0.07%
2018/11/30	6	41.29	3	41.48	40.25	3	2,770	0.11%
2018/11/29	0	0.00	8	40.16	40.40	-8	2,639	-0.30%
2018/11/28	4	38.13	0	0.00	38.60	4	2,650	0.15%
2018/11/27	1	37.95	0	0.00	37.95	1	2,627	0.04%
2018/11/23	0	0.00	1	37.00	36.15	-1	2,564	-0.04%
2018/11/22	4	36.86	1	36.80	36.50	3	2,519	0.12%
2018/11/21	1	36.45	3	36.03	36.45	-2	2,504	-0.08%
2018/11/20	2	36.05	2	36.05	36.05	0	2,495	0.00%
2018/11/19	4	36.49	4	36.55	36.55	0	2,480	0.00%
2018/11/16	4	36.10	3	36.50	36.10	1	2,479	0.04%
2018/11/15	2	36.15	1	36.70	36.20	1	2,482	0.04%
2018/11/14	3	38.45	1	40.00	38.00	2	2,415	0.08%
2018/11/13	0	0.00	5	36.30	39.65	-5	2,406	-0.21%
2018/11/09	2	39.40	2	39.90	39.35	0	2,445	0.00%
2018/11/08	7	41.46	14	41.15	40.15	-7	2,469	-0.28%
2018/11/07	2	41.70	0	0.00	41.35	2	2,494	0.08%
2018/11/06	14	41.88	7	41.32	41.00	7	2,523	0.28%
2018/11/05	1	40.90	6	40.73	40.90	-5	2,478	-0.20%
2018/11/02	2	40.10	2	40.30	40.30	0	2,474	0.00%
2018/11/01	4	39.94	4	39.95	39.80	0	2,459	0.00%
2018/10/31	2	38.50	2	38.60	38.40	0	2,464	0.00%
2018/10/26	1	36.65	13	35.65	35.90	-12	2,504	-0.48%
2018/10/24	5	39.57	1	39.75	39.40	4	2,583	0.15%
2018/10/23	1	40.35	0	0.00	40.25	1	2,666	0.04%
2018/10/17	2	40.55	0	0.00	40.45	2	2,849	0.07%
2018/10/16	2	39.80	0	0.00	39.95	2	2,978	0.07%
2018/10/12	0	0.00	2	38.50	39.30	-2	3,074	-0.07%
2018/10/11	3	37.50	0	0.00	37.50	3	3,112	0.10%
2018/10/05	0	0.00	1	45.10	43.55	-1	3,258	-0.03%
2018/10/04	1	46.80	1	47.00	46.20	0	3,325	0.00%
2018/09/28	3	49.15	1	48.70	48.35	2	3,507	0.06%
2018/09/27	1	48.80	0	0.00	48.75	1	3,577	0.03%
2018/09/26	13	50.02	6	49.90	49.40	7	3,633	0.19%
2018/09/21	1	47.50	2	48.08	48.20	-1	3,890	-0.03%
2018/09/20	2	47.50	3	47.50	46.70	-1	4,035	-0.02%
2018/09/19	2	48.70	2	48.00	47.70	0	4,123	0.00%
2018/09/17	2	48.90	0	0.00	49.00	2	4,447	0.04%
2018/09/14	0	0.00	1	48.55	48.70	-1	4,592	-0.02%
2018/09/13	5	46.20	5	46.33	46.70	0	4,756	0.00%
2018/09/12	2	45.53	13	45.62	45.70	-11	4,871	-0.23%
2018/09/10	2	50.20	5	50.82	49.55	-3	5,604	-0.05%
2018/09/07	3	54.57	1	53.30	54.50	2	6,257	0.03%
2018/09/06	1	57.10	0	0.00	56.30	1	6,334	0.02%
2018/09/05	1	57.30	0	0.00	57.00	1	6,570	0.02%
2018/09/04	7	58.26	3	58.43	57.90	4	6,611	0.06%
2018/09/03	0	0.00	1	55.80	55.80	-1	6,561	-0.02%
2018/08/28	2	58.00	0	0.00	57.60	2	7,024	0.03%
2018/08/27	1	57.70	0	0.00	57.60	1	7,060	0.01%
2018/08/24	0	0.00	1	56.00	56.30	-1	7,115	-0.01%
2018/08/23	0	0.00	1	56.80	56.80	-1	7,142	-0.01%
2018/08/22	1	57.60	0	0.00	57.80	1	7,151	0.01%
2018/08/21	0	0.00	1	57.40	57.40	-1	7,158	-0.01%
2018/08/16	1	56.50	0	0.00	56.80	1	7,284	0.01%
2018/08/15	3	57.27	0	0.00	57.40	3	7,251	0.04%
2018/08/14	11	57.76	2	58.40	59.00	9	7,260	0.12%
2018/08/13	2	56.05	14	56.04	55.10	-12	7,271	-0.17%
2018/08/09	1	59.30	3	59.70	59.50	-2	7,274	-0.03%
2018/08/08	2	60.95	0	0.00	60.40	2	7,342	0.03%
2018/08/07	1	61.40	2	61.50	61.00	-1	7,403	-0.01%
2018/08/02	5	59.50	0	0.00	60.20	5	7,587	0.07%
2018/07/31	0	0.00	1	58.50	58.50	-1	7,749	-0.01%
2018/07/30	4	57.88	4	59.50	57.10	0	7,696	0.00%
2018/07/27	1	62.60	0	0.00	62.20	1	7,659	0.01%
2018/07/25	0	0.00	6	61.48	61.40	-6	7,631	-0.08%
2018/07/24	0	0.00	1	61.60	61.60	-1	7,564	-0.01%
2018/07/23	7	61.54	0	0.00	61.00	7	7,538	0.09%
2018/07/19	4	68.80	1	68.50	68.50	3	7,479	0.04%
2018/07/18	4	69.78	2	69.80	69.20	2	7,561	0.03%
2018/07/17	2	71.35	2	72.30	71.10	0	7,634	0.00%
2018/07/16	1	73.00	1	74.60	73.00	0	7,668	0.00%
2018/07/13	4	74.30	8	74.53	74.10	-4	7,717	-0.05%
2018/07/12	5	72.62	5	73.40	74.30	0	7,777	0.00%
2018/07/11	10	70.80	7	71.41	71.50	3	7,951	0.04%
2018/07/10	1	70.30	4	69.85	71.20	-3	8,152	-0.04%
2018/07/09	3	68.70	3	70.00	68.80	0	8,229	0.00%
2018/07/06	12	68.37	4	68.50	70.00	8	8,437	0.09%
2018/07/05	5	71.20	5	71.24	69.30	0	8,417	0.00%
2018/07/04	0	0.00	2	70.05	69.50	-2	8,517	-0.02%
2018/07/03	16	69.79	2	70.70	69.30	14	8,542	0.16%
2018/07/02	3	76.73	2	77.50	74.00	1	8,382	0.01%
2018/06/29	0	0.00	2	77.65	76.80	-2	8,241	-0.02%
2018/06/28	6	75.98	9	75.42	75.00	-3	8,087	-0.04%
2018/06/27	1	76.90	12	76.46	75.20	-11	7,997	-0.14%
2018/06/26	3	72.50	3	73.20	73.30	0	7,753	0.00%
2018/06/25	2	74.45	1	75.20	74.00	1	7,689	0.01%
2018/06/22	3	76.07	10	76.87	74.60	-7	7,564	-0.09%
2018/06/21	5	73.20	4	74.90	74.50	1	7,364	0.01%
2018/06/20	6	70.92	15	74.39	70.10	-9	7,220	-0.12%
2018/06/19	15	79.49	16	79.03	75.80	-1	6,988	-0.01%
2018/06/15	20	76.86	92	78.43	78.70	-72	6,386	-1.13%
2018/06/14	9	72.32	9	71.71	71.60	0	5,697	0.00%
2018/06/13	4	71.48	4	71.40	72.80	0	5,649	0.00%
2018/06/12	2	69.10	1	69.20	68.80	1	5,449	0.02%
2018/06/11	1	68.40	2	67.70	67.80	-1	5,399	-0.02%
2018/06/08	1	69.60	1	70.00	69.10	0	5,381	0.00%
2018/06/07	11	71.27	9	71.57	70.40	2	5,354	0.04%
2018/06/06	8	68.98	7	68.97	68.80	1	5,211	0.02%
2018/06/04	5	67.92	2	67.90	67.40	3	5,120	0.06%
2018/06/01	5	67.10	11	67.35	67.30	-6	5,098	-0.12%
2018/05/31	2	65.60	0	0.00	66.00	2	5,079	0.04%
2018/05/29	3	66.90	3	66.97	66.30	0	5,095	0.00%
2018/05/28	5	67.18	10	67.56	67.70	-5	5,067	-0.10%
2018/05/25	0	0.00	4	66.10	66.30	-4	5,030	-0.08%
2018/05/23	0	0.00	1	64.50	63.60	-1	4,964	-0.02%
2018/05/22	4	64.70	5	64.28	64.20	-1	5,011	-0.02%
2018/05/21	5	64.76	3	64.97	64.80	2	5,012	0.04%
2018/05/18	2	63.45	3	63.30	63.30	-1	4,974	-0.02%
2018/05/17	3	63.87	10	63.75	63.60	-7	5,028	-0.14%
2018/05/16	4	64.08	3	64.10	63.40	1	5,027	0.02%
2018/05/15	5	66.98	1	68.30	65.70	4	5,024	0.08%
2018/05/14	2	67.75	2	68.25	68.00	0	5,097	0.00%
2018/05/11	12	69.24	3	68.23	67.50	9	5,060	0.18%
2018/05/10	3	68.70	6	68.90	68.60	-3	5,084	-0.06%
2018/05/09	3	68.37	7	68.10	67.20	-4	5,131	-0.08%
2018/05/08	8	67.73	13	67.15	67.10	-5	5,160	-0.10%
2018/05/07	1	64.70	1	64.60	64.60	0	5,373	0.00%
2018/05/04	8	64.84	4	64.88	64.00	4	5,382	0.07%
2018/05/03	1	62.90	4	62.90	62.50	-3	5,331	-0.06%
2018/05/02	1	62.80	0	0.00	63.30	1	5,381	0.02%
2018/04/30	6	62.05	2	61.60	62.20	4	5,457	0.07%
2018/04/27	1	61.40	2	61.80	61.00	-1	5,518	-0.02%
2018/04/26	3	60.67	1	59.70	59.70	2	5,516	0.04%
2018/04/25	1	62.10	1	62.50	62.50	0	5,500	0.00%
2018/04/24	1	60.40	1	61.00	61.90	0	5,534	0.00%
2018/04/23	10	65.74	8	66.36	65.10	2	5,446	0.04%
2018/04/20	17	69.68	4	69.68	68.80	13	5,457	0.24%
2018/04/19	6	72.28	5	72.80	72.00	1	5,521	0.02%
2018/04/18	13	71.92	12	72.57	72.60	1	5,457	0.02%
2018/04/17	17	72.82	13	74.12	71.00	4	5,323	0.08%
2018/04/16	9	73.18	21	72.56	73.90	-12	5,120	-0.23%
2018/04/13	3	69.53	9	69.84	69.50	-6	5,003	-0.12%
2018/04/12	8	68.44	9	68.62	68.10	-1	4,916	-0.02%
2018/04/11	2	65.65	5	65.10	65.60	-3	4,770	-0.06%
2018/04/10	6	66.63	2	66.10	65.20	4	4,870	0.08%
2018/04/09	5	64.16	5	64.92	65.60	0	4,948	0.00%
2018/04/03	1	59.00	0	0.00	59.70	1	4,918	0.02%
2018/03/31	1	60.50	0	0.00	60.60	1	5,078	0.02%
2018/03/30	1	62.10	0	0.00	61.00	1	5,215	0.02%
2018/03/28	1	62.90	3	62.03	62.80	-2	5,551	-0.04%
2018/03/27	1	62.40	0	0.00	62.40	1	5,731	0.02%
2018/03/23	2	62.45	2	62.50	63.20	0	6,013	0.00%
2018/03/22	3	65.97	0	0.00	64.20	3	6,360	0.05%
2018/03/20	1	64.20	1	64.60	64.90	0	6,685	0.00%
2018/03/19	6	63.58	0	0.00	63.60	6	6,963	0.09%
2018/03/16	0	0.00	5	67.38	65.60	-5	7,111	-0.07%
2018/03/15	3	67.70	0	0.00	67.30	3	7,364	0.04%
2018/03/13	3	67.23	3.1	68.00	67.60	-0.1	8,097	0.00%
2018/03/12	0	0.00	9	66.58	66.80	-9	8,360	-0.11%
2018/03/09	0	0.00	1	64.20	64.50	-1	8,627	-0.01%
2018/03/08	1	64.40	7	63.24	64.20	-6	9,055	-0.07%
2018/03/07	10	62.28	0	0.00	62.00	10	9,434	0.11%
2018/03/06	2	63.15	0	0.00	63.00	2	9,910	0.02%
2018/03/05	4	64.35	1	65.40	63.50	3	10,312	0.03%
2018/03/02	1	66.70	0	0.00	66.00	1	10,928	0.01%
2018/03/01	1	67.20	0	0.00	67.30	1	11,114	0.01%
2018/02/23	4	68.33	1	68.30	68.20	3	12,693	0.02%
2018/02/22	2	68.20	1	68.80	68.00	1	12,907	0.01%
2018/02/21	3	67.00	3	66.43	67.80	0	12,973	0.00%
2018/02/12	2	63.65	0	0.00	63.20	2	13,107	0.02%
2018/02/09	2	61.85	19	60.44	63.10	-17	13,187	-0.13%
2018/02/08	7	64.66	4	65.10	64.00	3	13,132	0.02%
2018/02/07	5	67.80	3	68.20	66.70	2	13,079	0.02%
2018/02/06	19	66.53	3	67.60	65.30	16	13,028	0.12%
2018/02/05	7	69.97	1	72.60	72.50	6	12,926	0.05%
2018/02/02	4	73.93	21	74.18	73.10	-17	12,932	-0.13%
2018/02/01	5	73.24	7	73.57	73.90	-2	12,910	-0.02%
2018/01/31	4	72.35	6	72.58	72.50	-2	12,812	-0.02%
2018/01/30	59	73.33	27	73.92	71.60	32	12,766	0.25%
2018/01/29	2	69.25	1	70.10	69.80	1	12,415	0.01%
2018/01/25	0	0.00	12	68.44	69.70	-12	12,866	-0.09%
2018/01/24	6	68.57	8	68.96	68.70	-2	12,819	-0.02%
2018/01/23	15	71.32	4	71.40	70.20	11	12,762	0.09%
2018/01/22	6	71.67	2	71.60	71.50	4	12,869	0.03%
2018/01/19	2	70.40	3	70.67	70.80	-1	12,893	-0.01%
2018/01/18	2	71.05	5	72.90	70.10	-3	13,001	-0.02%
2018/01/17	3	71.53	4	72.00	72.30	-1	13,148	-0.01%
2018/01/16	17	73.52	11	72.43	71.30	6	13,100	0.05%
2018/01/15	6	70.67	7	71.67	71.70	-1	12,963	-0.01%
2018/01/12	3	67.97	1	68.50	68.50	2	12,811	0.02%
2018/01/11	0	0.00	1	68.40	67.90	-1	12,812	-0.01%
2018/01/10	7	67.87	1	68.20	67.40	6	12,790	0.05%
2018/01/09	5	68.50	6	69.82	68.80	-1	12,750	-0.01%
2018/01/08	7	72.99	16	73.08	71.90	-9	12,615	-0.07%
2018/01/05	3	73.73	0	0.00	73.60	3	12,565	0.02%
2018/01/04	6	73.43	5	73.30	73.20	1	12,503	0.01%
2018/01/03	18	73.16	8	73.26	74.50	10	12,357	0.08%
2018/01/02	1	66.50	4	68.35	69.10	-3	12,118	-0.02%