宏捷科 (8086)-玉山-城中券商分點個股進出

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
137.5
漲跌
▼1.5
漲幅
-1.08%
成交量
3,887張
產業
上櫃半導體類股
1338人加入追蹤

立即追蹤
本地時間:14:30

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

宏捷科 (8086)籌碼相關－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中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
2024/05/06	2	139.00	1	143.00	137.50	1	6,159	0.02%
2024/05/03	0	0.00	4	139.75	139.00	-4	6,128	-0.07%
2024/05/02	12	135.71	8	135.50	135.50	4	6,131	0.07%
2024/04/30	5	139.70	5	138.90	138.00	0	6,128	0.00%
2024/04/29	3	136.67	3	135.83	137.00	0	6,095	0.00%
2024/04/26	0	0.00	4	130.50	130.00	-4	6,101	-0.07%
2024/04/25	5	129.30	0	0.00	129.50	5	6,159	0.08%
2024/04/24	5	132.40	1	133.00	133.00	4	6,199	0.06%
2024/04/23	3	129.17	5	129.10	129.50	-2	6,231	-0.03%
2024/04/22	1.1	129.95	0	0.00	126.50	1.1	6,254	0.02%
2024/04/19	9	131.39	7	128.93	130.50	2	6,244	0.03%
2024/04/18	5	136.00	3	136.67	136.00	2	6,235	0.03%
2024/04/17	2	137.25	0	0.00	137.00	2	6,273	0.03%
2024/04/16	1	132.00	3	132.67	132.00	-2	6,267	-0.03%
2024/04/15	2	137.00	5	138.70	137.00	-3	6,267	-0.05%
2024/04/12	10.1	140.26	8	139.50	139.50	2.1	6,300	0.03%
2024/04/11	2.1	141.50	0	0.00	142.00	2.1	6,385	0.03%
2024/04/10	1	145.01	0	0.00	145.50	1	6,613	0.02%
2024/04/09	7.3	145.53	4.2	145.76	145.50	3.1	6,700	0.05%
2024/04/08	4	148.38	0	0.00	146.00	4	6,701	0.06%
2024/04/03	14.2	151.63	14	153.39	153.00	0.2	6,653	0.00%
2024/04/02	4	148.63	3.5	147.64	150.00	0.5	6,505	0.01%
2024/04/01	2	145.50	5	147.00	146.00	-3	6,500	-0.05%
2024/03/29	4.1	143.78	1.5	144.50	144.00	2.6	6,539	0.04%
2024/03/28	5	144.90	8	144.38	143.00	-3	6,631	-0.04%
2024/03/27	34	150.32	33	147.98	147.50	1	6,657	0.02%
2024/03/26	2	152.50	3	154.33	148.00	-1	6,672	-0.01%
2024/03/25	1	154.50	2	154.25	154.00	-1	6,721	-0.01%
2024/03/22	3	148.17	6	148.17	152.00	-3	6,761	-0.04%
2024/03/21	7	147.21	16	147.13	146.50	-9	6,791	-0.13%
2024/03/20	24.2	151.03	17	154.91	148.00	7.2	6,725	0.11%
2024/03/19	7	157.64	12	156.08	158.00	-5	6,646	-0.08%
2024/03/18	1	158.00	0	0.00	158.00	1	6,507	0.02%
2024/03/15	10	153.25	16	153.72	153.50	-6	6,533	-0.09%
2024/03/14	7	149.21	6	148.83	148.00	1	6,492	0.02%
2024/03/13	6	154.08	4	153.50	153.50	2	6,499	0.03%
2024/03/12	6	156.83	7	158.79	157.50	-1	6,554	-0.02%
2024/03/11	13	155.04	22.5	154.43	154.50	-9.5	6,616	-0.14%
2024/03/08	5	148.20	5	149.60	148.00	0	6,843	0.00%
2024/03/07	10	157.55	12	159.54	155.50	-2	6,863	-0.03%
2024/03/06	3	155.83	4	156.00	156.50	-1	6,810	-0.01%
2024/03/05	29	156.59	17.1	155.16	153.00	11.9	7,132	0.17%
2024/03/04	3.1	150.03	2	149.50	149.50	1.1	6,935	0.02%
2024/03/01	9.5	148.16	16	148.91	149.00	-6.5	7,028	-0.09%
2024/02/29	3.9	137.99	5	137.90	141.50	-1.1	7,376	-0.01%
2024/02/27	13	140.85	7.4	139.62	137.50	5.6	7,583	0.07%
2024/02/26	3	140.33	9	140.72	141.50	-6	7,726	-0.08%
2024/02/23	5	142.60	20	143.40	142.00	-15	7,717	-0.19%
2024/02/22	12	148.21	16	148.66	145.50	-4	7,700	-0.05%
2024/02/21	54	146.92	49	149.64	147.50	5	7,663	0.07%
2024/02/20	31.4	144.76	27	145.31	143.50	4.4	7,390	0.06%
2024/02/19	20	142.73	35	144.00	146.00	-15	7,152	-0.21%
2024/02/16	9	130.83	12	132.13	133.00	-3	6,911	-0.04%
2024/02/15	14	129.43	17	130.76	131.00	-3	6,907	-0.04%
2024/02/05	24	128.31	32	128.41	127.50	-8	6,912	-0.12%
2024/02/02	21	124.95	18	125.31	123.00	3	7,017	0.04%
2024/02/01	3	123.50	20	123.55	124.50	-17	7,181	-0.24%
2024/01/31	9	124.39	9	123.67	124.00	0	7,284	0.00%
2024/01/30	2	119.50	2	118.25	121.00	0	7,457	0.00%
2024/01/29	2	117.00	5.2	118.42	117.00	-3.2	7,574	-0.04%
2024/01/26	1	115.50	3	115.83	117.00	-2	7,741	-0.03%
2024/01/25	13.1	117.53	14	116.00	115.50	-1	7,829	-0.01%
2024/01/24	3	118.17	0.1	119.00	118.00	3	8,076	0.04%
2024/01/23	11.1	117.41	0	0.00	117.00	11.1	8,270	0.13%
2024/01/22	1.1	118.52	27	118.15	118.50	-26	8,375	-0.31%
2024/01/19	3	113.83	1	113.00	115.00	2	8,337	0.02%
2024/01/18	18	116.42	1	113.00	113.00	17	8,290	0.21%
2024/01/17	9	117.33	6	117.75	116.50	3	8,260	0.04%
2024/01/16	1	116.00	0	0.00	116.50	1	8,224	0.01%
2024/01/15	2	115.00	6	115.25	116.50	-4	8,198	-0.05%
2024/01/12	11	113.23	0	0.00	113.50	11	8,208	0.13%
2024/01/11	4	115.63	0	0.00	114.50	4	8,179	0.05%
2024/01/10	1	115.00	0	0.00	115.50	1	8,148	0.01%
2024/01/09	4	117.50	7	118.14	117.00	-3	8,130	-0.04%
2024/01/08	9	118.28	2	120.25	117.00	7	8,104	0.09%
2024/01/05	12	117.04	2	118.25	117.00	10	8,054	0.12%
2024/01/04	20	122.38	11	121.73	118.50	9	7,944	0.11%
2024/01/03	13	123.27	5	120.40	120.00	8	7,701	0.10%
2024/01/02	8	129.31	3	130.33	129.00	5	7,612	0.07%
2023/12/29	3	131.17	9	131.56	131.00	-6	7,661	-0.08%
2023/12/28	6	129.25	7	129.29	128.00	-1	7,880	-0.01%
2023/12/27	2	130.75	2	131.72	132.00	0	7,841	0.00%
2023/12/26	5	129.90	4	130.25	130.00	1	7,810	0.01%
2023/12/25	8	129.88	11	128.50	129.50	-3	7,736	-0.04%
2023/12/22	4	123.63	5	122.60	123.50	-1	7,629	-0.01%
2023/12/21	4	119.75	0	0.00	119.00	4	7,557	0.05%
2023/12/20	5	121.30	3	121.83	122.00	2	7,532	0.03%
2023/12/19	6	126.08	16	126.03	122.50	-10	7,433	-0.13%
2023/12/18	4	130.00	2	131.00	129.50	2	7,350	0.03%
2023/12/15	2	135.25	10	135.30	134.50	-8	7,320	-0.11%
2023/12/14	9	134.39	6	136.33	134.00	3	7,408	0.04%
2023/12/13	3	137.66	2	136.50	136.00	1	7,405	0.01%
2023/12/12	16	139.72	11	138.59	138.00	5	7,399	0.07%
2023/12/11	5	140.10	18	140.81	140.50	-13	7,360	-0.18%
2023/12/08	7	140.36	10	140.55	139.00	-3	7,394	-0.04%
2023/12/07	11	140.95	6	137.50	137.50	5	7,512	0.07%
2023/12/06	2	141.50	10	141.35	142.00	-8	7,637	-0.10%
2023/12/05	17	138.65	25	135.98	139.00	-8	7,538	-0.11%
2023/12/04	8	138.88	10	140.10	139.50	-2	7,401	-0.03%
2023/12/01	20	137.70	6	137.75	137.50	14	7,428	0.19%
2023/11/30	12	138.83	42.2	135.91	139.00	-30.2	7,508	-0.40%
2023/11/29	27	129.00	6	129.50	130.50	21	7,336	0.29%
2023/11/28	5	125.90	5	125.80	127.50	0	7,309	0.00%
2023/11/27	27.6	133.96	24	136.02	125.50	3.6	7,161	0.05%
2023/11/24	7	130.86	22.5	134.18	139.00	-15.5	6,737	-0.23%
2023/11/22	9	122.72	0	0.00	122.50	9	6,286	0.14%
2023/11/21	6	123.75	2	124.25	124.00	4	6,247	0.06%
2023/11/20	8	123.56	5	123.70	123.00	3	6,208	0.05%
2023/11/17	14	127.32	15	128.53	127.00	-1	6,142	-0.02%
2023/11/16	3	129.83	9	129.44	129.50	-6	6,124	-0.10%
2023/11/15	33	131.41	40	129.53	129.00	-7	6,074	-0.12%
2023/11/14	3	130.17	8	130.00	131.00	-5	6,020	-0.08%
2023/11/13	3	131.00	26	129.92	131.00	-23	5,958	-0.39%
2023/11/10	1	131.50	18	130.42	132.00	-17	5,855	-0.29%
2023/11/09	19	128.92	54	126.90	129.50	-35	5,621	-0.62%
2023/11/08	1	122.00	5	122.40	123.00	-4	5,388	-0.07%
2023/11/07	9	121.06	27	122.22	120.00	-18	5,235	-0.34%
2023/11/06	4	116.75	25	116.68	116.50	-21	4,945	-0.42%
2023/11/03	7	113.07	17	112.44	112.00	-10	4,829	-0.21%
2023/11/02	76.2	111.72	15	112.37	112.00	61.2	4,675	1.31%
2023/11/01	6	112.75	8	112.44	112.50	-2	4,719	-0.04%
2023/10/31	4	102.88	16	108.94	112.50	-12	4,614	-0.26%
2023/10/30	10	103.50	13	102.62	102.50	-3	4,409	-0.07%
2023/10/27	4	95.98	1	96.40	95.80	3	4,291	0.07%
2023/10/26	4	96.50	5	96.40	96.00	-1	4,311	-0.02%
2023/10/25	2	99.90	7	100.09	99.80	-5	4,325	-0.12%
2023/10/24	6	97.37	1	100.00	97.50	5	4,317	0.12%
2023/10/23	2	99.05	2	100.50	98.80	0	4,354	0.00%
2023/10/20	6	98.40	4	98.85	99.00	2	4,363	0.05%
2023/10/19	3	102.33	1	102.50	101.50	2	4,417	0.05%
2023/10/18	1	105.50	5	105.70	104.50	-4	4,446	-0.09%
2023/10/17	1	104.50	0	0.00	104.50	1	4,526	0.02%
2023/10/16	0	0.00	0	106.50	107.50	0	4,590	0.00%
2023/10/12	1	105.50	0	0.00	107.50	1	4,638	0.02%
2023/10/11	2	106.25	1.1	104.54	104.50	1	4,650	0.02%
2023/10/06	0	0.00	0.1	108.33	107.50	-0.1	4,674	0.00%
2023/10/05	5	107.80	0	108.50	107.50	5	4,711	0.11%
2023/10/04	71	112.70	31	110.74	109.00	40	4,741	0.84%
2023/10/02	1	110.00	0	0.00	109.50	1	4,710	0.02%
2023/09/28	2	108.50	11.1	109.90	107.50	-9.1	4,924	-0.18%
2023/09/26	1	110.50	0	0.00	108.50	1	5,103	0.02%
2023/09/25	5	111.50	0	0.00	111.00	5	5,119	0.10%
2023/09/22	11	111.36	0	0.00	111.50	11	5,146	0.21%
2023/09/21	1	109.51	2	110.75	110.50	-1	5,139	-0.02%
2023/09/20	16	111.91	1	111.50	112.50	15	5,107	0.29%
2023/09/19	3.2	114.75	2.7	116.11	113.50	0.5	5,073	0.01%
2023/09/18	1	119.99	4	119.88	119.00	-3	4,963	-0.06%
2023/09/15	8	118.06	49	117.27	117.00	-41	4,928	-0.83%
2023/09/14	49	118.51	14.1	117.93	118.00	35	4,887	0.72%
2023/09/13	13	118.23	71	117.39	118.00	-58	4,824	-1.20%
2023/09/12	18.1	121.78	14	119.82	120.50	4.1	4,754	0.09%
2023/09/11	17	121.00	14.2	122.61	117.50	2.8	4,616	0.06%
2023/09/08	46	115.07	3.2	114.38	116.50	42.8	4,370	0.98%
2023/09/07	14	116.00	10	114.60	115.00	4	4,311	0.09%
2023/09/06	3	113.66	7	113.93	114.00	-4	4,118	-0.10%
2023/09/05	5	111.80	4	111.63	112.00	1	3,955	0.03%
2023/09/04	0	0.00	62	107.56	110.00	-62	3,740	-1.66%
2023/09/01	1	100.00	6.5	101.04	100.00	-5.5	3,578	-0.15%
2023/08/31	2	98.55	4	97.68	97.00	-2	3,519	-0.06%
2023/08/30	11	96.59	1.1	95.56	97.70	9.9	3,555	0.28%
2023/08/28	1	90.80	0	0.00	90.60	1	3,558	0.03%
2023/08/25	0	0.00	0.1	94.50	93.20	-0.1	3,585	0.00%
2023/08/24	10	94.23	4	94.80	94.40	6	3,576	0.17%
2023/08/23	13	93.10	2	94.10	94.60	11	3,561	0.31%
2023/08/22	1	90.80	0	0.00	90.40	1	3,524	0.03%
2023/08/21	0	0.00	1	87.60	87.50	-1	3,506	-0.03%
2023/08/17	1	87.00	0	0.00	89.90	1	3,515	0.03%
2023/08/15	3	89.40	1	87.50	88.00	2	3,502	0.06%
2023/08/14	1	89.90	0	0.00	89.50	1	3,488	0.03%
2023/08/11	1	92.20	0	0.00	91.80	1	3,487	0.03%
2023/08/10	0	0.00	0	94.50	93.60	0	3,487	0.00%
2023/08/09	4	97.38	1	95.40	94.90	3	3,499	0.09%
2023/08/08	3	98.80	2	98.95	99.20	1	3,431	0.03%
2023/08/07	7	100.29	7	99.66	100.00	0	3,397	0.00%
2023/08/04	3	98.06	22	98.75	99.50	-19	3,254	-0.58%
2023/08/02	1.3	92.18	0	0.00	90.50	1.3	3,095	0.04%
2023/07/31	3	92.20	0	0.00	92.30	3	3,097	0.10%
2023/07/28	23.2	92.69	0	0.00	91.60	23.2	3,081	0.75%
2023/07/27	1	91.70	1	91.90	91.10	0	3,068	0.00%
2023/07/26	4.3	91.72	0.2	92.20	90.00	4.1	3,101	0.13%
2023/07/25	6	96.12	15	95.65	95.50	-9	3,086	-0.29%
2023/07/24	11.6	97.11	7	98.46	95.90	4.6	3,095	0.15%
2023/07/21	5	97.76	0	0.00	97.50	5	3,030	0.17%
2023/07/20	3.2	99.49	9.1	99.79	100.00	-5.9	3,024	-0.20%
2023/07/19	6	98.03	16	97.64	96.20	-10	2,932	-0.34%
2023/07/18	1	96.80	3	97.50	96.50	-2	2,905	-0.07%
2023/07/17	5	97.06	15	96.68	96.60	-10	2,913	-0.34%
2023/07/14	2	97.90	0	0.00	97.60	2	2,935	0.07%
2023/07/13	5	98.12	1.4	97.93	97.60	3.6	2,963	0.12%
2023/07/12	11	100.32	6	101.07	99.20	5	2,963	0.17%
2023/07/11	22	102.05	18	101.19	103.00	4	2,923	0.14%
2023/07/10	2	99.00	8	99.05	99.90	-6	2,853	-0.21%
2023/07/07	8	97.44	3	98.07	96.40	5	2,797	0.18%
2023/07/06	11	100.30	29	100.98	101.00	-18	2,753	-0.65%
2023/07/05	5	96.16	4	97.28	93.90	1	2,569	0.04%
2023/07/04	0	0.00	22	91.94	92.20	-22	2,486	-0.88%
2023/07/03	1	89.20	3	90.63	91.30	-2	2,511	-0.08%
2023/06/30	4	90.23	5	91.00	90.30	-1	2,543	-0.04%
2023/06/29	0.1	88.00	0	0.00	88.50	0.1	2,648	0.00%
2023/06/28	0.3	87.90	0	0.00	88.00	0.3	2,944	0.01%
2023/06/27	3.2	86.25	1	86.10	86.00	2.2	3,058	0.07%
2023/06/21	2	87.50	0	0.00	87.10	2	3,190	0.06%
2023/06/19	3	89.00	2	89.90	89.30	1	3,181	0.03%
2023/06/16	1	90.40	0	0.00	90.50	1	3,177	0.03%
2023/06/15	11.1	91.95	3	92.00	92.00	8.1	3,176	0.25%
2023/06/14	2	89.65	2	88.80	88.60	0	3,176	0.00%
2023/06/13	2	90.50	2	90.80	90.70	0	3,171	0.00%
2023/06/12	4	90.40	2.1	89.81	89.80	1.9	3,162	0.06%
2023/06/09	2	90.70	0	0.00	90.30	2	3,153	0.06%
2023/06/08	7	91.09	6	91.87	90.10	1	3,136	0.03%
2023/06/07	37.4	92.77	12	93.28	93.20	25.4	3,092	0.82%
2023/06/06	2	88.85	3	88.40	89.60	-1	2,970	-0.03%
2023/06/05	2	89.45	1.1	92.73	90.00	0.9	2,919	0.03%
2023/06/02	1	87.90	1.3	87.54	88.10	-0.3	2,829	-0.01%
2023/06/01	1	83.40	2	84.45	84.10	-1	2,751	-0.04%
2023/05/31	11	83.45	13	83.05	82.90	-2	2,754	-0.07%
2023/05/30	3	81.00	2	80.50	81.00	1	2,709	0.04%
2023/05/29	4	82.58	4	82.50	81.70	0	2,708	0.00%
2023/05/25	0.2	80.65	0	0.00	80.00	0.2	2,704	0.01%
2023/05/24	1	80.70	5	80.62	80.70	-4	2,717	-0.15%
2023/05/23	2	82.00	0	0.00	81.00	2	2,793	0.07%
2023/05/22	0.1	80.30	0	0.00	80.20	0.1	2,834	0.00%
2023/05/19	0	0.00	10	78.50	78.00	-10	2,833	-0.35%
2023/05/18	10	77.50	4	77.98	78.00	6	2,834	0.21%
2023/05/17	18	77.34	0	0.00	77.40	18	2,828	0.64%
2023/05/15	3	76.60	7	76.86	76.80	-4	2,805	-0.14%
2023/05/12	0.1	79.40	0	0.00	79.30	0.1	2,795	0.00%
2023/05/11	2	79.90	2	79.00	78.70	0	2,804	0.00%
2023/05/10	12	80.23	0	0.00	80.40	12	2,821	0.43%
2023/05/09	0	0.00	12	78.58	78.80	-12	2,816	-0.43%
2023/05/08	1	81.50	0	0.00	81.00	1	2,812	0.04%
2023/05/05	0	0.00	5	81.10	80.10	-5	2,834	-0.18%
2023/05/04	0	0.00	5	82.64	81.20	-5	2,828	-0.18%
2023/05/03	1	82.70	0	0.00	82.10	1	2,846	0.04%
2023/05/02	35	85.44	5	84.60	84.30	30	2,862	1.05%
2023/04/28	0	0.00	0	84.80	82.80	0	2,943	0.00%
2023/04/27	0.1	80.40	20	80.05	79.60	-19.9	2,979	-0.67%
2023/04/26	22	82.82	0	0.00	82.00	22	2,971	0.74%
2023/04/25	0.3	85.34	0.5	83.00	83.00	-0.1	2,969	0.00%
2023/04/21	4	90.15	4	90.13	89.00	0	2,953	0.00%
2023/04/20	8	92.28	3	91.90	90.60	5	2,945	0.17%
2023/04/19	2	94.10	8	94.81	94.10	-6	3,037	-0.20%
2023/04/18	6	93.95	4	92.90	93.00	2	3,004	0.07%
2023/04/17	0	0.00	2	93.20	93.90	-2	3,010	-0.07%
2023/04/14	7	90.69	5	90.78	90.40	2	2,968	0.07%
2023/04/13	11	90.85	6	90.60	90.40	5	2,945	0.17%
2023/04/12	0	0.00	3	92.33	93.40	-3	2,911	-0.10%
2023/04/11	5	93.02	7	94.26	93.70	-2	2,871	-0.07%
2023/04/10	1	91.10	13	91.04	91.00	-12	2,772	-0.43%
2023/04/07	2	90.95	2	90.35	90.60	0	2,734	0.00%
2023/04/06	0	0.00	9	88.77	89.00	-9	2,638	-0.34%
2023/03/31	11.1	85.75	9	86.00	87.20	2.1	2,585	0.08%
2023/03/30	10.1	87.26	9	87.80	87.80	1.1	2,526	0.04%
2023/03/29	62	86.20	150	88.30	85.10	-88	2,387	-3.69%	大賣/
2023/03/28	7	81.59	9	82.67	82.30	-2	2,095	-0.10%
2023/03/27	1	80.90	11	81.88	82.80	-10	1,974	-0.51%
2023/03/24	7	80.14	11	79.66	80.90	-4	1,894	-0.21%
2023/03/23	4	78.30	2	78.90	78.10	2	1,841	0.11%
2023/03/22	3	77.90	0	0.00	78.10	3	1,842	0.16%
2023/03/21	0	77.50	0	0.00	78.00	0	1,844	0.00%
2023/03/20	0	0.00	8	78.29	77.30	-8	1,850	-0.43%
2023/03/17	2	77.00	9	76.29	77.00	-7	1,844	-0.38%
2023/03/16	2	72.85	0	0.00	72.10	2	1,803	0.11%
2023/03/15	0.1	74.00	0	0.00	74.00	0.1	1,808	0.00%
2023/03/14	1	74.10	0	0.00	74.10	1	1,819	0.05%
2023/03/13	1.5	74.30	0	0.00	75.50	1.5	1,855	0.08%
2023/03/10	5	76.76	0	0.00	75.30	5	1,871	0.27%
2023/03/09	11	78.07	6	79.27	77.80	5	1,897	0.26%
2023/03/07	6	78.70	0	0.00	78.50	6	1,953	0.31%
2023/03/06	0	0.00	23	78.81	79.30	-23	1,982	-1.16%
2023/03/03	5	76.94	0	0.00	77.50	5	2,067	0.24%
2023/03/01	0	77.00	0	0.00	77.10	0	2,428	0.00%
2023/02/24	3.1	76.72	0	0.00	76.70	3.1	2,435	0.13%
2023/02/23	1	78.00	1.4	78.00	78.00	-0.4	2,420	-0.02%
2023/02/22	9.1	77.58	0	0.00	77.50	9.1	2,422	0.38%
2023/02/21	9.2	80.56	11	82.12	79.20	-1.8	2,423	-0.07%
2023/02/20	1	80.00	14	79.61	81.00	-13	2,353	-0.55%
2023/02/17	1	77.70	0	0.00	76.90	1	2,309	0.04%
2023/02/16	0	0.00	3	76.90	77.10	-3	2,312	-0.13%
2023/02/15	1	76.50	3	76.10	76.10	-2	2,374	-0.08%
2023/02/14	3	76.30	1	76.20	76.20	2	2,405	0.08%
2023/02/10	5	75.36	4	76.65	76.30	1	2,431	0.04%
2023/02/09	6	77.23	1.1	77.39	77.30	4.9	2,420	0.20%
2023/02/08	1	78.70	5	78.74	78.80	-4	2,417	-0.17%
2023/02/03	5	76.72	0	0.00	75.60	5	2,440	0.20%
2023/02/02	1	78.70	0	0.00	78.40	1	2,458	0.04%
2023/02/01	13	78.65	1	77.90	77.90	12	2,486	0.48%
2023/01/31	5	79.12	2	78.90	79.50	3	2,460	0.12%
2023/01/30	1	77.20	10.3	79.55	79.90	-9.3	2,435	-0.38%
2023/01/17	14	74.03	24	73.00	74.20	-10	2,326	-0.43%
2023/01/16	1.2	70.04	0	0.00	69.90	1.2	2,254	0.05%
2023/01/13	0.1	70.80	3	72.40	70.50	-2.9	2,238	-0.13%
2023/01/12	5.1	72.91	0	0.00	72.50	5.1	2,229	0.23%
2023/01/11	0	0.00	2	74.75	74.10	-2	2,223	-0.09%
2023/01/10	6.1	74.22	1	74.00	74.20	5.1	2,221	0.23%
2023/01/09	6	76.03	11.7	75.61	75.20	-5.7	2,193	-0.26%
2023/01/06	0	0.00	1	71.50	73.10	-1	2,076	-0.05%
2023/01/05	4	72.80	4	74.05	71.90	0	2,069	0.00%
2023/01/04	1	70.50	13	70.71	70.80	-12	2,021	-0.59%
2023/01/03	1	68.50	3.1	69.03	69.10	-2.1	2,013	-0.10%
2022/12/30	8.3	68.23	0	0.00	68.10	8.3	2,013	0.41%
2022/12/29	0	0.00	6	68.87	69.10	-6	2,026	-0.30%
2022/12/28	1.4	67.41	0	67.40	66.90	1.3	2,073	0.06%
2022/12/27	2	69.05	1	68.20	68.20	1	2,079	0.05%
2022/12/23	1	67.00	0	0.00	67.70	1	2,102	0.05%
2022/12/22	4	67.85	0	0.00	67.00	4	2,115	0.19%
2022/12/21	0.1	67.00	0	67.80	66.60	0.1	2,129	0.00%
2022/12/20	3.1	68.39	2	69.15	67.10	1.1	2,140	0.05%
2022/12/15	0	0.00	1	72.10	71.90	-1	2,144	-0.05%
2022/12/13	1	71.30	2	71.60	71.10	-1	2,120	-0.05%
2022/12/12	2	69.75	1	71.10	70.90	1	2,117	0.05%
2022/12/09	3	70.00	0	0.00	69.80	3	2,110	0.14%
2022/12/08	3	70.83	1	71.00	70.60	2	2,100	0.10%
2022/12/07	2.2	71.88	2	72.50	71.50	0.2	2,092	0.01%
2022/12/06	2	74.40	0	0.00	73.20	2	2,080	0.10%
2022/12/05	5.1	75.56	4	75.25	74.50	1.1	2,069	0.05%
2022/12/02	1	75.90	1	76.10	76.10	0	2,032	0.00%
2022/12/01	5	76.40	2	77.30	75.40	3	2,018	0.15%
2022/11/30	2.1	76.00	2	75.40	75.40	0.1	1,996	0.00%
2022/11/29	4.1	75.83	1	76.40	76.40	3.1	1,991	0.15%
2022/11/28	0	0.00	1	78.60	78.80	-1	1,970	-0.05%
2022/11/25	2.1	81.10	0	79.50	79.30	2.1	1,999	0.10%
2022/11/24	8	77.86	8	79.24	81.50	0	2,007	0.00%
2022/11/23	4	73.53	10	73.22	75.50	-6	1,717	-0.35%
2022/11/18	6	69.30	0	0.00	68.80	6	1,630	0.37%
2022/11/17	4	70.65	3	70.37	70.50	1	1,689	0.06%
2022/11/14	0	0.00	6	66.63	67.20	-6	1,735	-0.35%
2022/11/11	12	66.52	9	67.74	65.80	3	1,720	0.17%
2022/11/10	0	0.00	1	66.80	66.90	-1	1,656	-0.06%
2022/11/07	3	63.50	5	63.88	63.60	-2	1,598	-0.13%
2022/11/04	2	62.80	2	63.35	63.50	0	1,608	0.00%
2022/11/03	3	62.70	4	63.25	63.40	-1	1,598	-0.06%
2022/11/02	3	62.73	3	63.23	63.30	0	1,583	0.00%
2022/11/01	0	0.00	1	62.10	63.10	-1	1,571	-0.06%
2022/10/31	2	60.90	5	60.56	61.80	-3	1,530	-0.20%
2022/10/28	18	57.07	0	0.00	56.20	18	1,509	1.19%
2022/10/27	4	59.50	5	59.86	60.30	-1	1,465	-0.07%
2022/10/26	4	58.60	4	58.20	58.20	0	1,457	0.00%
2022/10/25	3	58.23	2	58.40	58.00	1	1,444	0.07%
2022/10/21	12	59.95	0	0.00	58.70	12	1,443	0.83%
2022/10/20	2	60.65	1	61.30	61.00	1	1,492	0.07%
2022/10/17	1	57.00	10	58.71	60.50	-9	1,477	-0.61%
2022/10/14	9	57.52	6	58.97	58.70	3	1,464	0.20%
2022/10/13	1	58.00	0	0.00	55.20	1	1,456	0.07%
2022/10/07	0	0.00	1	63.20	62.50	-1	1,429	-0.07%
2022/10/06	6	63.55	6	62.93	63.70	0	1,440	0.00%
2022/10/05	4	65.20	6	64.97	65.00	-2	1,425	-0.14%
2022/10/03	1	60.80	0	0.00	59.90	1	1,373	0.07%
2022/09/30	1	59.00	0	0.00	60.90	1	1,383	0.07%
2022/09/28	2	60.51	0.1	61.10	59.70	2	1,402	0.14%
2022/09/27	3	64.50	0	0.00	63.50	3	1,407	0.21%
2022/09/23	1	70.99	1	71.20	70.20	0	1,429	0.00%
2022/09/21	2	72.70	0	0.00	71.40	2	1,442	0.14%
2022/09/20	2	72.70	0	0.00	72.80	2	1,452	0.14%
2022/09/19	1	73.30	0	0.00	72.60	1	1,460	0.07%
2022/09/16	2	75.30	0	0.00	74.50	2	1,459	0.14%
2022/09/12	0	0.00	4	77.25	77.10	-4	1,525	-0.26%
2022/09/08	2	75.15	0	0.00	75.00	2	1,543	0.13%
2022/09/07	4	73.88	1	74.60	74.10	3	1,564	0.19%
2022/09/06	4	76.10	1	76.20	75.50	3	1,579	0.19%
2022/09/05	11	77.90	11	79.00	78.00	0	1,578	0.00%
2022/09/02	2.1	79.45	0	0.00	80.50	2.1	1,593	0.13%
2022/08/31	3	81.17	10	82.51	82.00	-7	1,524	-0.46%
2022/08/29	1	74.90	2	74.70	74.90	-1	1,447	-0.07%
2022/08/26	12	77.57	11	77.30	77.60	1	1,501	0.07%
2022/08/25	11	77.30	15	76.84	77.00	-4	1,506	-0.27%
2022/08/24	21	78.66	12.1	79.54	77.20	9	1,540	0.58%
2022/08/23	8	79.42	4	81.95	82.00	4	1,536	0.26%
2022/08/22	0.1	75.94	0	0.00	75.60	0.1	1,469	0.00%
2022/08/18	1	75.30	1	76.40	76.60	0	1,507	0.00%
2022/08/17	0	0.00	2	76.50	76.80	-2	1,514	-0.13%
2022/08/16	0	0.00	8	76.63	76.10	-8	1,520	-0.53%
2022/08/15	0	0.00	2	76.50	76.50	-2	1,532	-0.13%
2022/08/12	1	74.00	4	74.55	75.80	-3	1,539	-0.19%
2022/08/11	2	73.90	1	74.40	73.50	1	1,545	0.06%
2022/08/10	2	71.20	0	0.00	70.80	2	1,578	0.13%
2022/08/09	2	71.55	3	71.90	71.60	-1	1,638	-0.06%
2022/08/08	10	71.66	12	72.33	72.30	-2	1,647	-0.12%
2022/08/05	1	71.00	0	0.00	70.80	1	1,650	0.06%
2022/08/04	3	68.77	0	0.00	69.20	3	1,658	0.18%
2022/08/03	2	71.60	1	72.80	71.30	1	1,638	0.06%
2022/07/29	3	71.87	1	71.60	72.10	2	1,696	0.12%
2022/07/28	1	70.00	1	71.00	70.50	0	1,747	0.00%
2022/07/27	2	68.65	1	69.30	70.90	1	1,751	0.06%
2022/07/26	4	74.98	1	73.50	73.70	3	1,710	0.18%
2022/07/25	1	76.60	0	0.00	77.50	1	1,713	0.06%
2022/07/22	0	0.00	1	78.40	77.60	-1	1,727	-0.06%
2022/07/21	1	79.00	0	0.00	78.70	1	1,764	0.06%
2022/07/20	1	76.40	0	0.00	76.40	1	1,792	0.06%
2022/07/18	0	0.00	1	74.00	74.30	-1	1,826	-0.05%
2022/07/15	1	73.30	3	74.60	73.50	-2	1,835	-0.11%
2022/07/14	1	72.10	2	72.30	72.80	-1	1,835	-0.05%
2022/07/12	2	69.10	0	0.00	68.60	2	1,825	0.11%
2022/07/08	1	71.40	2	72.70	72.30	-1	1,823	-0.05%
2022/07/06	2	67.00	0	0.00	66.10	2	1,824	0.11%
2022/07/05	3	71.57	2	71.35	70.70	1	1,812	0.06%
2022/07/04	1	77.50	0	0.00	72.00	1	1,807	0.06%
2022/07/01	0	77.10	1	78.70	77.10	-1	1,816	-0.05%
2022/06/30	2	81.00	0	0.00	85.00	2	1,806	0.11%
2022/06/28	3	84.63	3	84.30	84.30	0	1,797	0.00%
2022/06/23	2	80.90	1	80.80	80.70	1	1,818	0.05%
2022/06/22	0.1	80.20	1	82.00	80.20	-1	1,829	-0.05%
2022/06/21	1	83.10	2	82.00	83.20	-1	1,825	-0.05%
2022/06/20	6	81.12	0	0.00	79.50	6	1,819	0.33%
2022/06/17	3	83.03	0	0.00	82.60	3	1,799	0.17%
2022/06/16	4	89.75	9	89.52	86.20	-5	1,825	-0.27%
2022/06/15	1	91.40	0	0.00	91.00	1	1,818	0.05%
2022/06/13	7	88.56	8.1	89.88	88.10	-1.1	1,867	-0.06%
2022/06/09	2	94.20	2	94.25	93.70	0	1,920	0.00%
2022/06/08	0	0.00	0.1	93.10	92.90	-0.1	1,988	-0.01%
2022/06/07	0	0.00	1	94.61	94.60	-1	1,983	-0.05%
2022/06/06	5	97.12	2	96.15	96.70	3	1,972	0.15%
2022/06/02	1	94.60	0	0.00	94.10	1	1,939	0.05%
2022/06/01	11	95.32	1	95.60	95.40	10	1,958	0.51%
2022/05/31	5	93.00	9	93.04	94.40	-4	1,934	-0.21%
2022/05/30	0	0.00	1	89.70	90.10	-1	1,943	-0.05%
2022/05/27	6	85.88	0	0.00	88.20	6	1,926	0.31%
2022/05/23	0	0.00	5	86.00	85.70	-5	1,975	-0.25%
2022/05/18	0	0.00	2.2	88.99	88.00	-2.2	2,001	-0.11%
2022/05/17	9	89.07	8	85.03	88.80	1	1,971	0.05%
2022/05/16	0	0.00	8	83.06	82.00	-8	1,938	-0.41%
2022/05/12	2.1	84.13	3	83.80	81.30	-1	2,035	-0.05%
2022/05/11	1	82.30	1	81.70	83.40	0	2,082	0.00%
2022/05/10	10	81.37	1	80.60	82.30	9	2,107	0.43%
2022/05/09	7	80.40	0	0.00	80.00	7	2,170	0.32%
2022/05/06	1	82.00	2.2	81.59	82.10	-1.2	2,175	-0.06%
2022/05/05	10	83.80	11	84.41	85.30	-1	2,191	-0.05%
2022/05/04	1	84.30	0	0.00	84.30	1	2,143	0.05%
2022/05/03	2	84.30	0	0.00	85.60	2	2,129	0.09%
2022/04/28	15	84.43	4	84.68	83.90	11	2,166	0.51%
2022/04/27	1	84.00	0	0.00	83.10	1	2,167	0.05%
2022/04/26	2	90.80	1	92.10	89.80	1	2,145	0.05%
2022/04/25	0	0.00	1.4	91.52	92.10	-1.4	2,135	-0.06%
2022/04/22	2.1	93.51	3	93.97	94.00	-0.9	2,131	-0.04%
2022/04/21	3	92.00	1	91.40	92.90	2	2,136	0.09%
2022/04/20	6	90.22	0.1	91.90	90.60	5.9	2,184	0.27%
2022/04/19	2	91.80	0	0.00	91.40	2	2,299	0.09%
2022/04/18	3	91.20	0	0.00	91.50	3	2,333	0.13%
2022/04/15	0.1	95.40	0	0.00	94.40	0.1	2,345	0.00%
2022/04/13	0	97.70	1	98.00	98.00	-1	2,452	-0.04%
2022/04/12	0	0.00	1	94.80	97.60	-1	2,501	-0.04%
2022/04/08	1.1	98.15	1	96.10	97.60	0.1	2,513	0.00%
2022/04/07	5	95.52	7	95.86	95.70	-2	2,509	-0.08%
2022/04/06	1	99.10	0	0.00	98.40	1	2,477	0.04%
2022/04/01	1.1	98.56	2	98.85	98.80	-0.9	2,510	-0.03%
2022/03/31	3	100.50	2	100.50	100.50	1	2,508	0.04%
2022/03/30	7	101.36	0	0.00	101.50	7	2,521	0.28%
2022/03/29	1	103.00	0.2	103.50	103.00	0.9	2,559	0.03%
2022/03/28	3	100.67	2	101.50	101.50	1	2,593	0.04%
2022/03/25	2	102.00	7	102.71	103.00	-5	2,609	-0.19%
2022/03/24	0.1	102.00	0	0.00	102.00	0.1	2,627	0.00%
2022/03/23	5	101.50	0	0.00	101.50	5	2,726	0.18%
2022/03/22	2.2	101.50	0	0.00	101.50	2.2	2,738	0.08%
2022/03/21	4	102.25	1	101.50	101.50	3	2,741	0.11%
2022/03/18	0	0.00	4	101.75	102.50	-4	2,723	-0.15%
2022/03/17	17	99.63	10.1	100.93	101.50	6.9	2,748	0.25%
2022/03/16	2	95.07	4	95.70	98.00	-2	2,722	-0.07%
2022/03/15	4	94.78	1	96.00	93.50	3	2,697	0.11%
2022/03/14	3.4	97.03	0	0.00	97.70	3.4	2,684	0.13%
2022/03/11	14	98.74	3	99.47	98.20	11	2,642	0.42%
2022/03/10	1	103.50	1	102.50	103.00	0	2,574	0.00%
2022/03/09	1	101.00	0	0.00	100.50	1	2,586	0.04%
2022/03/08	3	101.33	2	101.50	99.60	1	2,604	0.04%
2022/03/07	10.1	101.55	0	0.00	101.50	10.1	2,589	0.39%
2022/03/04	4	106.25	2	107.50	106.00	2	2,595	0.08%
2022/03/03	9	110.06	10	110.10	110.00	-1	2,628	-0.04%
2022/03/02	7.2	104.65	6	106.42	107.00	1.2	2,610	0.05%
2022/03/01	0	0.00	2	105.00	106.50	-2	2,633	-0.08%
2022/02/25	4	101.25	2	101.50	101.50	2	2,676	0.07%
2022/02/24	6.1	102.17	3	101.00	101.00	3.1	2,723	0.11%
2022/02/23	2	106.25	1	107.50	108.00	1	2,710	0.04%
2022/02/22	7.1	104.79	1	107.00	104.50	6.1	2,759	0.22%
2022/02/21	0.2	110.00	1	109.50	109.50	-0.8	2,769	-0.03%
2022/02/18	1.2	108.75	2	109.50	110.00	-0.8	2,858	-0.03%
2022/02/17	2.2	108.77	4	110.38	111.50	-1.8	2,913	-0.06%
2022/02/16	6.3	109.47	3	109.00	109.00	3.3	2,929	0.11%
2022/02/15	3.3	108.91	2.1	108.52	107.50	1.2	2,937	0.04%
2022/02/14	5.2	109.15	1	108.50	108.50	4.2	2,902	0.14%
2022/02/11	9.5	113.53	2	115.25	113.50	7.5	2,876	0.26%
2022/02/10	1.1	117.73	2	115.75	118.00	-0.9	2,850	-0.03%
2022/02/09	5	113.00	11	113.14	114.50	-6	2,845	-0.21%
2022/02/08	4.2	116.55	1	116.00	116.00	3.2	2,795	0.11%
2022/02/07	5	114.40	12	113.96	115.00	-7	2,876	-0.24%
2022/01/25	2	118.25	0	0.00	116.50	2	2,991	0.07%
2022/01/24	10	115.50	0	0.00	118.50	10	3,051	0.33%
2022/01/21	6	118.42	15.1	117.30	117.00	-9.1	3,215	-0.28%
2022/01/20	4.1	119.28	3	121.00	121.50	1.1	3,291	0.03%
2022/01/19	3	119.83	1	119.50	119.50	2	3,567	0.06%
2022/01/18	2.2	122.14	0	0.00	122.00	2.2	3,646	0.06%
2022/01/17	2	122.75	4	123.75	124.50	-2	3,659	-0.05%
2022/01/14	2.1	117.38	2	121.50	123.00	0.1	3,713	0.00%
2022/01/13	6	117.33	4	119.00	119.50	2	3,747	0.05%
2022/01/12	6.2	120.10	6.5	121.27	119.00	-0.3	3,707	-0.01%
2022/01/11	6.1	126.10	0	0.00	125.50	6.1	3,610	0.17%
2022/01/10	1	130.00	0	0.00	130.50	1	3,587	0.03%
2022/01/07	6	130.17	3	130.17	130.50	3	3,580	0.08%
2022/01/06	1	135.00	3	135.50	136.00	-2	3,506	-0.06%
2022/01/05	7.2	139.23	5.2	140.54	138.50	2	3,510	0.06%
2022/01/03	2	143.25	6	143.92	143.50	-4	3,523	-0.11%
2021/12/30	1	141.50	3	142.50	142.00	-2	3,549	-0.06%
2021/12/29	4	141.38	2	141.25	142.00	2	3,609	0.06%
2021/12/28	7.2	143.72	2	143.00	143.00	5.2	3,672	0.14%
2021/12/27	0	0.00	5.2	141.58	142.50	-5.2	3,682	-0.14%
2021/12/23	2	139.00	3	140.50	141.00	-1	3,746	-0.03%
2021/12/22	0	0.00	2	138.50	139.50	-2	3,769	-0.05%
2021/12/21	1.2	135.26	2	137.00	137.50	-0.9	3,741	-0.02%
2021/12/20	2.1	133.57	3	134.50	133.50	-0.9	3,731	-0.02%
2021/12/17	6.2	137.15	0	0.00	137.50	6.2	3,723	0.17%
2021/12/16	1	141.00	6	142.25	142.50	-5	3,647	-0.14%
2021/12/15	1	139.00	0	0.00	140.00	1	3,687	0.03%
2021/12/14	6	140.00	5	139.30	139.50	1	3,746	0.03%
2021/12/13	6	145.58	6	144.67	144.00	0	3,887	0.00%
2021/12/10	4.1	142.51	2	141.75	141.50	2.1	4,011	0.05%
2021/12/09	2	144.25	5	144.80	144.00	-3	4,040	-0.07%
2021/12/08	10	146.10	10	145.80	145.00	0	4,087	0.00%
2021/12/07	3	145.50	3	146.67	146.00	0	4,097	0.00%
2021/12/03	2	145.00	10	147.00	146.00	-8	4,183	-0.19%
2021/12/01	3	146.00	1	146.00	146.50	2	4,262	0.05%
2021/11/30	10	147.90	6	148.75	147.00	4	4,382	0.09%
2021/11/29	3	144.17	13	145.15	147.00	-10	4,439	-0.23%
2021/11/26	5	143.00	2.2	143.73	145.00	2.8	4,498	0.06%
2021/11/25	10	150.75	2	150.00	148.00	8	4,473	0.18%
2021/11/24	5.1	149.20	8	150.13	149.00	-3	4,490	-0.07%
2021/11/23	3	153.33	0	157.00	151.00	3	4,467	0.07%
2021/11/22	2	156.25	7	155.57	156.00	-5	4,482	-0.11%
2021/11/19	8	159.00	6	159.08	156.00	2	4,636	0.04%
2021/11/18	15	156.97	1	155.50	156.00	14	4,675	0.30%
2021/11/17	9	156.95	7	156.79	157.50	2	4,698	0.04%
2021/11/16	5	153.70	8	154.44	154.50	-3	4,643	-0.06%
2021/11/15	11	153.09	4	152.88	151.50	7	4,594	0.15%
2021/11/12	5	152.70	7	153.00	152.50	-2	4,614	-0.04%
2021/11/11	2	150.00	1	150.50	150.00	1	4,616	0.02%
2021/11/10	1	149.00	6	150.92	151.50	-5	4,664	-0.11%
2021/11/09	3	148.67	6	150.17	148.50	-3	4,682	-0.06%
2021/11/08	4	149.25	1	151.50	149.00	3	4,654	0.06%
2021/11/05	4	150.00	1	148.50	152.00	3	4,661	0.06%
2021/11/04	34	150.81	24	150.48	150.00	10	4,693	0.21%
2021/11/03	7.1	156.35	11	156.86	155.00	-4	4,630	-0.09%
2021/11/02	24.2	161.64	21	156.57	154.00	3.2	4,621	0.07%
2021/11/01	7	159.93	9	159.83	161.00	-2	4,584	-0.04%
2021/10/29	42	162.37	44.2	160.28	159.50	-2.2	4,642	-0.05%
2021/10/28	11	159.05	9	159.06	158.50	2	4,492	0.04%
2021/10/27	28.3	156.46	40	157.64	161.50	-11.8	4,457	-0.26%
2021/10/26	1	147.00	1.2	149.83	149.00	-0.2	4,249	0.00%
2021/10/25	12	141.67	6	141.17	143.00	6	4,228	0.14%
2021/10/22	10.1	138.85	14	138.29	140.00	-4	4,315	-0.09%
2021/10/21	7.3	148.50	9	145.78	143.50	-1.8	4,357	-0.04%
2021/10/20	11	144.00	13	143.50	143.50	-2	4,338	-0.05%
2021/10/19	42	143.21	43	143.00	143.00	-1	4,470	-0.02%
2021/10/18	7	138.93	7	139.50	139.00	0	4,745	0.00%
2021/10/15	11	139.32	13	139.73	140.00	-2	4,962	-0.04%
2021/10/14	3	135.00	7	136.00	136.00	-4	5,063	-0.08%
2021/10/13	6	135.75	2	135.75	133.50	4	5,126	0.08%
2021/10/12	1	137.00	0.1	139.00	136.50	1	5,191	0.02%
2021/10/08	3	141.50	3	142.50	142.00	0	5,281	0.00%
2021/10/07	5	141.30	1	142.00	141.50	4	5,378	0.07%
2021/10/06	5	136.80	5	138.00	137.50	0	5,607	0.00%
2021/10/05	7	132.36	13	136.46	138.50	-6	5,874	-0.10%
2021/10/04	8.1	134.49	11.1	136.65	132.00	-3.1	6,024	-0.05%
2021/10/01	6	136.33	3	137.67	136.50	3	6,243	0.05%
2021/09/30	0	0.00	3	141.33	143.50	-3	6,511	-0.05%
2021/09/29	1.2	138.33	0	0.00	140.50	1.2	6,543	0.02%
2021/09/28	2.1	147.00	2.1	147.05	148.00	0	6,625	0.00%
2021/09/27	4.1	150.18	2.1	151.43	149.50	2	6,785	0.03%
2021/09/24	1	150.50	2	151.00	150.50	-1	6,839	-0.01%
2021/09/23	6	149.58	3	152.67	150.00	3	6,992	0.04%
2021/09/22	17	150.21	10	150.50	149.50	7	7,012	0.10%
2021/09/17	0	0.00	4	148.13	150.50	-4	7,006	-0.06%
2021/09/16	7	146.21	2	150.75	144.50	5	7,056	0.07%
2021/09/15	37	150.12	14.1	149.91	150.00	22.9	7,098	0.32%
2021/09/14	1	159.50	8.1	159.56	159.50	-7.1	7,042	-0.10%
2021/09/13	18.1	159.08	10	157.00	157.00	8.1	7,067	0.11%
2021/09/10	23	162.44	20	163.08	163.50	3	7,043	0.04%
2021/09/09	0	0.00	3	166.33	165.00	-3	7,066	-0.04%
2021/09/08	5.5	164.36	19	164.13	164.00	-13.5	7,095	-0.19%
2021/09/07	4	168.75	13	164.65	165.00	-9	7,193	-0.13%
2021/09/06	5	172.00	5	173.20	172.00	0	7,207	0.00%
2021/09/03	9	176.06	20	175.83	174.00	-11	7,311	-0.15%
2021/09/02	52	173.07	17.4	175.25	175.00	34.6	7,603	0.46%
2021/09/01	17.1	173.31	17.2	172.57	175.00	-0.1	7,580	0.00%
2021/08/31	6.2	165.35	4.3	166.90	168.50	1.9	7,481	0.03%
2021/08/30	32.1	167.79	27	169.19	166.00	5.1	7,499	0.07%
2021/08/27	7.3	169.88	8	171.19	170.50	-0.7	7,502	-0.01%
2021/08/26	10.4	169.21	10	170.55	170.50	0.4	7,514	0.01%
2021/08/25	34.1	166.75	36	168.33	170.00	-1.9	7,537	-0.03%
2021/08/24	14	160.43	38.1	160.05	162.00	-24.1	7,398	-0.33%
2021/08/23	20	154.85	10.3	153.99	155.00	9.7	7,405	0.13%
2021/08/20	7	143.15	5.1	144.57	145.00	1.9	7,416	0.03%
2021/08/19	3	145.00	6	145.50	144.50	-3	7,559	-0.04%
2021/08/18	6.1	143.75	11.1	145.94	150.00	-5.1	7,845	-0.06%
2021/08/17	2	146.00	6.1	147.60	145.50	-4.1	7,965	-0.05%
2021/08/16	7	145.57	13	142.81	147.50	-6	7,970	-0.08%
2021/08/13	9	150.16	6	148.83	145.00	3	7,943	0.04%
2021/08/12	0.1	153.00	3	153.17	153.50	-2.9	7,946	-0.04%
2021/08/11	2.1	151.02	5	151.20	152.00	-3	8,010	-0.04%
2021/08/10	11.1	155.59	10	154.40	154.00	1.1	8,085	0.01%
2021/08/09	4	160.75	9	161.50	158.50	-5	8,142	-0.06%
2021/08/06	2.4	162.38	3	163.17	162.50	-0.6	8,227	-0.01%
2021/08/05	10.1	163.45	4	163.75	163.50	6.1	8,291	0.07%
2021/08/04	19.2	165.72	2	166.75	165.50	17.2	8,341	0.21%
2021/08/03	2	161.25	6	162.50	162.00	-4	8,289	-0.05%
2021/08/02	3	161.00	2	161.50	161.50	1	8,306	0.01%
2021/07/30	17	169.18	6	169.42	164.00	11	8,322	0.13%
2021/07/29	1	164.00	3	164.50	167.00	-2	8,323	-0.02%
2021/07/28	1.1	167.78	4	163.00	165.00	-2.9	8,391	-0.03%
2021/07/27	8.5	174.88	0	0.00	169.50	8.5	8,463	0.10%
2021/07/26	1	177.00	7	179.21	177.50	-6	8,524	-0.07%
2021/07/23	13	178.27	9	184.61	176.00	4	8,542	0.05%
2021/07/22	46.4	187.58	26	184.35	183.50	20.4	8,500	0.24%
2021/07/21	11	183.14	31.6	184.15	187.50	-20.6	8,323	-0.25%
2021/07/20	4	178.00	1.1	175.45	173.50	2.9	8,132	0.04%
2021/07/19	3	180.17	11	181.34	181.00	-8	8,090	-0.10%
2021/07/16	15	181.07	2	183.50	178.00	13	8,076	0.16%
2021/07/15	5	185.20	18	185.53	186.00	-13	8,031	-0.16%
2021/07/14	14	185.79	11.2	186.96	187.00	2.8	7,974	0.04%
2021/07/13	25.3	188.82	25.1	183.75	181.50	0.2	7,875	0.00%
2021/07/12	54	184.29	56.3	182.00	187.00	-2.3	7,644	-0.03%
2021/07/09	12.2	173.16	17	173.47	171.00	-4.8	7,354	-0.07%
2021/07/08	43.1	169.74	44	169.86	170.00	-0.9	7,228	-0.01%
2021/07/07	13.2	166.53	24.2	167.34	167.50	-11	7,034	-0.16%
2021/07/06	7	161.43	27	160.52	160.50	-20	6,822	-0.29%
2021/07/05	24.2	163.86	4	162.00	161.50	20.2	6,856	0.30%
2021/07/02	5	158.90	42	157.56	160.50	-37	6,846	-0.54%
2021/07/01	27	153.09	19	151.63	150.00	8	6,993	0.11%
2021/06/30	49.1	158.67	44	158.44	155.50	5.1	6,981	0.07%
2021/06/29	15	154.30	14	156.07	154.00	1	6,883	0.01%
2021/06/28	3	156.00	4	156.50	156.50	-1	6,977	-0.01%
2021/06/25	9	156.00	7	158.36	155.00	2	6,965	0.03%
2021/06/24	31	155.66	27	156.56	155.50	4	6,906	0.06%
2021/06/23	26	151.90	35	151.96	152.00	-9	6,737	-0.13%
2021/06/22	5	149.60	11	149.82	148.50	-6	6,674	-0.09%
2021/06/21	6	148.75	5.3	149.03	149.50	0.7	6,650	0.01%
2021/06/18	4	150.13	6	150.75	149.00	-2	6,656	-0.03%
2021/06/17	7	148.14	9	149.67	151.00	-2	6,696	-0.03%
2021/06/16	30	152.27	21.1	148.93	148.50	8.9	6,684	0.13%
2021/06/15	4.1	149.82	16	150.81	151.00	-11.9	6,544	-0.18%
2021/06/11	28	149.30	23	148.63	147.00	5	6,582	0.08%
2021/06/10	45.3	147.83	44	147.82	147.00	1.3	6,566	0.02%
2021/06/09	3	140.83	7.1	141.21	141.00	-4.1	6,218	-0.07%
2021/06/08	1	138.00	1	139.01	138.00	0	6,244	0.00%
2021/06/07	7	137.93	8	138.06	138.50	-1	6,302	-0.02%
2021/06/04	4	136.88	12	138.88	140.00	-8	6,304	-0.13%
2021/06/03	3	137.67	11	138.18	137.50	-8	6,390	-0.13%
2021/06/02	40	138.41	20	137.18	136.00	20	6,376	0.31%
2021/06/01	3	142.17	7	143.14	143.00	-4	6,310	-0.06%
2021/05/28	19	140.39	24	141.19	141.50	-5	6,278	-0.08%
2021/05/27	13	137.62	19	139.00	138.00	-6	6,266	-0.10%
2021/05/26	29.2	135.80	9	138.56	135.50	20.2	6,186	0.33%
2021/05/25	3	131.83	15	133.57	135.00	-12	5,925	-0.20%
2021/05/24	1	121.50	2	122.50	123.00	-1	5,848	-0.02%
2021/05/21	0	120.50	5	120.40	122.00	-5	5,878	-0.08%
2021/05/20	6	118.83	2	122.00	117.00	4	5,981	0.07%
2021/05/19	5	119.90	4	121.13	121.50	1	6,021	0.02%
2021/05/18	7	118.29	7	120.99	123.00	0	6,011	0.00%
2021/05/17	8	117.25	14	116.11	117.00	-6	6,035	-0.10%
2021/05/14	18	119.60	16	118.41	116.00	2	6,001	0.03%
2021/05/13	7.2	119.61	13	118.04	121.50	-5.8	6,052	-0.10%
2021/05/12	7	112.57	9	111.67	113.00	-2	6,237	-0.03%
2021/05/11	10.1	121.54	3	121.50	119.00	7.1	6,303	0.11%
2021/05/10	6	130.42	1	129.50	129.50	5	6,376	0.08%
2021/05/07	1	131.50	8	131.75	134.50	-7	6,490	-0.11%
2021/05/06	5.4	125.93	6	125.25	124.00	-0.6	6,531	-0.01%
2021/05/05	30	130.07	20	131.75	127.00	10	6,646	0.15%
2021/05/04	10	130.40	20	129.33	129.00	-10	6,867	-0.15%
2021/05/03	41	145.28	3	145.67	141.50	38	7,454	0.51%
2021/04/29	5	156.80	5	158.80	156.00	0	7,692	0.00%
2021/04/28	28	159.93	39	159.44	158.00	-11	7,845	-0.14%
2021/04/27	8	158.00	12	158.58	159.00	-4	7,982	-0.05%
2021/04/26	11	151.64	4	151.75	152.00	7	8,109	0.09%
2021/04/23	6	148.84	4	149.75	152.00	2	8,168	0.02%
2021/04/22	6	151.92	2	153.25	148.50	4	8,232	0.05%
2021/04/21	9	156.72	0	0.00	156.00	9	8,435	0.11%
2021/04/20	34	157.97	23	159.48	159.00	11	8,825	0.12%
2021/04/19	1	157.00	4	156.63	158.00	-3	9,012	-0.03%
2021/04/16	7	155.43	2	154.50	152.50	5	9,471	0.05%
2021/04/15	1	156.50	1	156.00	156.00	0	9,474	0.00%
2021/04/14	8	153.63	2	157.75	155.00	6	9,509	0.06%
2021/04/13	9	160.17	8.1	159.25	158.50	1	9,638	0.01%
2021/04/12	8	165.63	9	164.44	163.00	-1	9,678	-0.01%
2021/04/09	12	166.50	12.1	166.73	164.00	-0.1	9,762	0.00%
2021/04/08	6.1	168.81	16.5	168.94	166.50	-10.5	9,878	-0.11%
2021/04/07	12.5	165.46	23.2	165.73	165.50	-10.7	9,876	-0.11%
2021/04/06	14	155.21	16	156.75	157.00	-2	9,798	-0.02%
2021/04/01	28	156.41	17	155.82	153.00	11	10,358	0.11%
2021/03/31	24	153.00	18	155.00	156.00	6	10,433	0.06%
2021/03/30	9	148.22	11	148.23	149.00	-2	10,451	-0.02%
2021/03/29	2	146.00	6	147.33	147.50	-4	10,529	-0.04%
2021/03/26	1	144.00	6.1	144.13	145.50	-5.1	10,544	-0.05%
2021/03/25	3	140.17	0	0.00	141.00	3	10,589	0.03%
2021/03/24	9	144.33	6	144.00	142.50	3	10,613	0.03%
2021/03/23	10	142.45	14.1	142.57	142.50	-4.1	10,681	-0.04%
2021/03/22	11	141.27	11.1	141.27	141.00	-0.1	10,744	0.00%
2021/03/19	6	145.17	9.1	144.52	144.50	-3.1	10,707	-0.03%
2021/03/18	7	148.07	2	147.50	148.00	5	10,725	0.05%
2021/03/17	11	149.00	16.8	147.00	146.00	-5.8	10,821	-0.05%
2021/03/16	17	145.32	17	147.44	146.50	0	10,811	0.00%
2021/03/15	27	147.94	24	147.50	147.50	3	10,953	0.03%
2021/03/12	4	151.50	11	154.59	152.00	-7	10,983	-0.06%
2021/03/11	4.1	149.01	2	150.00	150.50	2.1	11,073	0.02%
2021/03/10	2	150.00	0	0.00	148.00	2	11,186	0.02%
2021/03/09	6.1	147.07	1	146.00	149.50	5.1	11,559	0.04%
2021/03/08	1	152.00	1	159.50	152.50	0	12,197	0.00%
2021/03/05	2	158.00	5.6	155.76	156.50	-3.6	12,262	-0.03%
2021/03/04	6	159.17	2	158.75	158.00	4	12,337	0.03%
2021/03/03	16	159.38	17	158.94	163.00	-1	12,440	-0.01%
2021/03/02	6	161.50	3	162.17	161.00	3	12,817	0.02%
2021/02/26	8	160.44	13	158.23	159.50	-5	12,899	-0.04%
2021/02/25	10	168.85	0	0.00	166.00	10	12,939	0.08%
2021/02/24	3	167.83	7	169.79	166.50	-4	13,244	-0.03%
2021/02/23	6	167.83	7	167.50	167.50	-1	13,435	-0.01%
2021/02/22	10.1	169.85	26.1	170.94	171.00	-16	13,582	-0.12%
2021/02/19	23	165.83	36	167.14	167.00	-13	13,916	-0.09%
2021/02/18	10	163.10	13	164.12	164.50	-3	14,899	-0.02%
2021/02/17	46	163.79	54	163.53	164.50	-8	15,466	-0.05%
2021/02/05	37	159.05	36	156.24	156.00	1	15,559	0.01%
2021/02/04	45	157.22	34	157.13	159.50	11	15,583	0.07%
2021/02/03	52	167.99	36	167.54	163.00	16	15,439	0.10%
2021/02/02	44	161.27	47	163.87	168.00	-3	15,199	-0.02%
2021/02/01	4	151.50	7	153.79	155.50	-3	15,066	-0.02%
2021/01/29	9	158.99	12	159.67	155.00	-3	14,987	-0.02%
2021/01/28	9	162.00	5	161.50	160.00	4	14,856	0.03%
2021/01/27	31	165.73	20	166.68	166.50	11	14,893	0.07%
2021/01/26	56.2	169.51	59	165.98	163.00	-2.8	14,728	-0.02%
2021/01/25	85.1	170.24	60.5	172.79	167.00	24.6	14,401	0.17%
2021/01/22	20	159.20	40	161.84	166.00	-20	13,660	-0.15%
2021/01/21	24	152.02	22	151.59	151.00	2	13,328	0.02%
2021/01/20	40	148.81	48	148.50	146.50	-8	13,151	-0.06%
2021/01/19	37	146.73	48	149.41	150.00	-11	12,974	-0.08%
2021/01/18	26	141.46	20	141.33	142.50	6	12,790	0.05%
2021/01/15	19	144.32	9	145.11	142.50	10	12,768	0.08%
2021/01/14	36.5	147.65	43	147.79	146.00	-6.5	12,692	-0.05%
2021/01/13	78	148.15	87.2	147.88	149.00	-9.2	12,473	-0.07%
2021/01/12	24	142.67	15	143.47	140.00	9	12,074	0.07%
2021/01/11	26	143.31	71.2	142.41	144.50	-45.2	11,881	-0.38%
2021/01/08	30.2	132.69	23.3	133.43	134.00	7	11,457	0.06%
2021/01/07	10	133.15	6	133.58	132.50	4	11,486	0.03%
2021/01/06	25.2	137.82	15	137.37	133.50	10.2	11,728	0.09%
2021/01/05	11	137.86	23	137.83	138.50	-12	11,645	-0.10%
2021/01/04	34	135.99	33.1	136.24	138.50	0.9	11,776	0.01%
2020/12/31	13	137.65	5	138.80	135.00	8	11,690	0.07%
2020/12/30	25	138.12	6	137.58	137.00	19	11,732	0.16%
2020/12/29	26	136.35	27.1	137.28	136.50	-1.1	11,841	-0.01%
2020/12/28	65.2	137.18	94.3	137.27	138.00	-29.1	11,835	-0.25%
2020/12/25	32	128.83	2	130.25	131.00	30	11,339	0.26%
2020/12/24	18	128.28	9	128.11	127.00	9	11,406	0.08%
2020/12/23	5.1	126.58	20	126.58	128.00	-14.9	11,591	-0.13%
2020/12/22	7	123.79	4.1	125.26	122.00	2.9	11,699	0.02%
2020/12/21	2	120.25	22	124.86	126.00	-20	11,830	-0.17%
2020/12/18	13	125.58	8	123.00	123.00	5	11,962	0.04%
2020/12/17	7	124.43	8	125.19	125.50	-1	12,014	-0.01%
2020/12/16	2	123.75	8	122.94	123.50	-6	12,000	-0.05%
2020/12/15	7	120.00	2	119.75	119.00	5	12,041	0.04%
2020/12/14	6	122.17	4	122.50	121.00	2	12,254	0.02%
2020/12/11	7	122.64	8	124.13	121.50	-1	12,564	-0.01%
2020/12/10	4	125.00	2	126.00	125.00	2	12,969	0.02%
2020/12/09	22	127.95	25	129.24	128.50	-3	13,476	-0.02%
2020/12/08	16	124.19	19	124.34	124.50	-3	13,588	-0.02%
2020/12/07	33	124.77	32	123.36	123.00	1	13,556	0.01%
2020/12/04	38	127.83	66	128.37	129.00	-28	13,392	-0.21%
2020/12/03	52.1	132.37	18	129.75	128.00	34.1	13,218	0.26%
2020/12/02	39	130.56	72	130.33	131.00	-33	12,834	-0.26%
2020/12/01	7	121.14	4.5	122.11	123.50	2.5	12,089	0.02%
2020/11/30	17	122.79	5	122.70	121.50	12	12,080	0.10%
2020/11/27	11	123.77	10	122.95	122.00	1	11,996	0.01%
2020/11/26	23	123.11	35	124.21	124.50	-12	11,870	-0.10%
2020/11/25	51	120.12	43	117.16	117.00	8	11,431	0.07%
2020/11/24	32.1	120.27	31	120.53	120.50	1.1	11,304	0.01%
2020/11/23	75	126.26	65	122.68	122.00	10	11,216	0.09%
2020/11/20	44	121.81	47	123.01	126.00	-3	10,951	-0.03%
2020/11/19	52	121.34	52	121.96	121.00	0	10,676	0.00%
2020/11/18	45	120.18	49.8	121.15	121.50	-4.8	10,487	-0.05%
2020/11/17	81	123.88	82.1	122.68	118.50	-1.1	10,075	-0.01%
2020/11/16	13.1	117.27	28	117.02	119.00	-15	9,131	-0.16%
2020/11/13	46	105.49	44	108.03	108.50	2	8,563	0.02%
2020/11/12	66	103.89	68	104.17	104.50	-2	8,433	-0.02%
2020/11/11	21	102.45	21	102.24	102.50	0	8,359	0.00%
2020/11/10	12	102.38	5	100.50	100.50	7	8,369	0.08%
2020/11/09	1	104.00	0	0.00	104.00	1	8,364	0.01%
2020/11/06	9	103.11	2	103.50	103.00	7	8,358	0.08%
2020/11/05	1	101.50	6	101.92	103.00	-5	8,347	-0.06%
2020/11/04	19	103.37	19	102.76	102.50	0	8,368	0.00%
2020/11/03	0	0.00	1	101.00	100.50	-1	8,487	-0.01%
2020/11/02	0	0.00	1.1	99.79	99.50	-1.1	8,522	-0.01%
2020/10/30	2	99.40	2	100.00	98.50	0	8,509	0.00%
2020/10/29	41	100.30	1	99.80	100.50	40	8,513	0.47%
2020/10/28	2.1	102.55	4	102.88	102.00	-1.9	8,516	-0.02%
2020/10/27	1	103.50	3.5	103.29	104.50	-2.5	8,513	-0.03%
2020/10/26	3	103.50	0.5	102.00	102.00	2.5	8,498	0.03%
2020/10/23	7.2	103.44	14	103.43	104.00	-6.8	8,564	-0.08%
2020/10/22	3	102.33	3	101.67	101.00	0	8,547	0.00%
2020/10/21	4	104.00	10	103.60	102.50	-6	8,582	-0.07%
2020/10/20	1	103.00	12	102.88	102.50	-11	8,585	-0.13%
2020/10/19	12	103.08	21	102.19	103.00	-9	8,628	-0.10%
2020/10/16	5	103.20	9	103.50	101.00	-4	8,639	-0.05%
2020/10/15	4	103.88	0	0.00	103.50	4	8,629	0.05%
2020/10/14	16	107.38	24	108.58	105.00	-8	8,754	-0.09%
2020/10/13	3	105.33	5	105.60	106.00	-2	8,527	-0.02%
2020/10/12	5	105.20	25	105.36	106.00	-20	8,498	-0.24%
2020/10/08	0	0.00	8	101.88	101.00	-8	8,424	-0.09%
2020/10/07	25	105.12	23	105.00	102.50	2	8,470	0.02%
2020/10/06	67	104.66	63	104.17	104.50	4	8,478	0.05%
2020/10/05	23	101.50	11	102.73	103.50	12	8,798	0.14%
2020/09/30	13	100.27	29	101.36	101.50	-16	9,160	-0.17%
2020/09/29	8	101.35	8	100.63	101.00	0	9,258	0.00%
2020/09/28	12	100.08	29.1	99.84	102.00	-17.1	9,259	-0.18%
2020/09/25	18	95.64	15	96.07	94.60	3	9,281	0.03%
2020/09/24	38	98.07	35	98.06	97.10	3	9,450	0.03%
2020/09/23	2	98.95	36	100.16	102.00	-34	9,534	-0.36%
2020/09/22	9	97.54	34	97.34	98.00	-25	9,348	-0.27%
2020/09/21	4	99.08	3	99.07	97.40	1	9,295	0.01%
2020/09/18	37	99.33	6	98.58	98.60	31	9,229	0.34%
2020/09/17	20	101.73	22	102.11	100.00	-2	9,114	-0.02%
2020/09/16	74	101.26	28	101.43	100.00	46	8,922	0.52%
2020/09/15	10	100.29	38	100.03	102.00	-28	8,637	-0.32%
2020/09/14	63	98.49	55	99.21	96.70	8	8,137	0.10%
2020/09/11	22	93.34	25	94.34	95.30	-3	7,562	-0.04%
2020/09/10	21	90.06	21	89.24	89.20	0	7,233	0.00%
2020/09/09	0	0.00	1	87.90	89.00	-1	7,201	-0.01%
2020/09/08	0	0.00	5	88.10	88.20	-5	7,241	-0.07%
2020/09/07	2	88.90	0	0.00	87.40	2	7,315	0.03%
2020/09/04	2	86.80	1	87.00	87.40	1	7,363	0.01%
2020/09/03	1	89.90	10	89.70	88.00	-9	7,371	-0.12%
2020/09/01	1	85.40	1	84.80	85.10	0	7,370	0.00%
2020/08/31	0	0.00	1	87.20	86.30	-1	7,492	-0.01%
2020/08/28	0	0.00	1	86.40	87.20	-1	7,879	-0.01%
2020/08/27	1	88.00	0	0.00	88.10	1	7,968	0.01%
2020/08/26	11	89.06	5	89.50	89.50	6	8,010	0.07%
2020/08/25	0	0.00	6	84.98	85.00	-6	7,989	-0.08%
2020/08/21	6	84.35	0	0.00	84.50	6	8,076	0.07%
2020/08/20	3	81.60	20	83.17	81.50	-17	8,083	-0.21%
2020/08/19	0	0.00	1	89.10	86.20	-1	8,041	-0.01%
2020/08/18	19	89.22	3	89.50	88.80	16	8,071	0.20%
2020/08/17	2	91.80	1	92.10	91.70	1	8,058	0.01%
2020/08/14	1	92.50	1	92.60	92.60	0	8,104	0.00%
2020/08/13	3	92.20	0	0.00	91.60	3	8,157	0.04%
2020/08/12	5	93.20	2	93.20	93.10	3	8,303	0.04%
2020/08/11	4	95.33	4	96.05	94.60	0	8,348	0.00%
2020/08/10	2.5	97.70	15	97.32	96.10	-12.5	8,378	-0.15%
2020/08/07	11	100.31	34	99.49	98.50	-23	8,401	-0.27%
2020/08/05	4	97.63	7	97.73	97.50	-3	8,329	-0.04%
2020/08/04	12	96.33	7	96.56	96.60	5	8,709	0.06%
2020/08/03	19	96.39	7	96.24	96.10	12	9,128	0.13%
2020/07/31	12	94.36	6	95.45	97.20	6	9,216	0.07%
2020/07/30	29	94.27	24	94.47	94.50	5	9,312	0.05%
2020/07/29	27	92.61	17	92.57	93.80	10	9,369	0.11%
2020/07/28	4	93.43	15	91.94	91.90	-11	9,396	-0.12%
2020/07/27	0	0.00	5	96.12	95.90	-5	9,428	-0.05%
2020/07/24	8	97.30	39	97.88	96.10	-31	9,679	-0.32%
2020/07/23	22	99.02	35	98.66	98.60	-13	9,680	-0.13%
2020/07/22	1.5	98.90	6	98.95	99.10	-4.5	9,783	-0.05%
2020/07/21	6	97.10	2	96.75	97.70	4	9,763	0.04%
2020/07/20	51	96.36	53	95.41	95.40	-2	9,771	-0.02%
2020/07/17	38	97.77	36	97.78	97.20	2	9,794	0.02%
2020/07/16	14	96.88	9	96.93	96.30	5	9,711	0.05%
2020/07/15	45	97.28	42	96.63	96.00	3	9,738	0.03%
2020/07/14	39	99.53	33.1	99.40	97.70	5.9	9,932	0.06%
2020/07/13	9	102.06	10	101.80	102.00	-1	9,837	-0.01%
2020/07/10	84	102.82	59	102.14	101.00	25	9,772	0.26%
2020/07/09	31	108.35	41	109.38	107.00	-10	9,605	-0.10%
2020/07/08	97	104.15	86	104.91	110.50	11	9,125	0.12%
2020/07/07	38.1	100.32	21	101.43	101.00	17.1	8,593	0.20%
2020/07/06	21	100.16	16	100.81	101.00	5	8,494	0.06%
2020/07/03	42	100.05	27.5	99.52	98.20	14.5	8,424	0.17%
2020/07/02	13	98.39	24	98.69	99.10	-11	8,282	-0.13%
2020/07/01	42	95.62	28	95.29	95.60	14	7,965	0.18%
2020/06/30	6	90.30	3	90.30	90.50	3	7,750	0.04%
2020/06/29	4	90.38	0	0.00	90.60	4	7,847	0.05%
2020/06/24	0	0.00	1	92.30	91.90	-1	7,896	-0.01%
2020/06/23	2	92.40	3	92.60	92.20	-1	8,098	-0.01%
2020/06/22	5	93.60	1	94.70	93.40	4	8,226	0.05%
2020/06/19	35	94.30	35	93.42	93.40	0	8,300	0.00%
2020/06/18	10	92.90	16	93.33	93.10	-6	8,361	-0.07%
2020/06/17	10	92.95	10	92.86	93.00	0	8,467	0.00%
2020/06/16	5	92.80	14	93.06	93.30	-9	8,585	-0.10%
2020/06/15	3	90.73	10	90.13	89.90	-7	8,755	-0.08%
2020/06/12	0	0.00	2	90.80	91.40	-2	8,897	-0.02%
2020/06/11	4	93.83	4	92.90	90.10	0	9,037	0.00%
2020/06/10	12	94.77	5	94.66	94.50	7	9,128	0.08%
2020/06/09	1	93.10	1.1	93.50	93.70	-0.1	9,272	0.00%
2020/06/08	1	94.50	13	94.32	93.00	-12	9,412	-0.13%
2020/06/05	15	93.99	16	93.86	94.00	-1	9,435	-0.01%
2020/06/04	9	93.93	62	94.65	93.50	-53	9,492	-0.56%
2020/06/03	45	95.16	62	95.03	93.70	-17	9,494	-0.18%
2020/06/02	39	92.90	17	92.92	91.10	22	9,284	0.24%
2020/06/01	10	91.03	12	91.77	91.90	-2	9,379	-0.02%
2020/05/29	27	88.87	3	89.47	90.80	24	9,702	0.25%
2020/05/28	13	89.15	6	88.80	87.80	7	9,720	0.07%
2020/05/27	38	90.21	4	89.38	88.80	34	9,788	0.35%
2020/05/26	0	0.00	1	89.10	88.50	-1	9,806	-0.01%
2020/05/25	3	86.30	3	87.23	88.80	0	9,789	0.00%
2020/05/22	4	85.98	3	86.80	85.90	1	9,781	0.01%
2020/05/21	2	87.05	6	87.03	88.80	-4	9,752	-0.04%
2020/05/20	7	85.60	4	85.58	85.30	3	9,695	0.03%
2020/05/19	4	86.70	0	86.80	86.70	4	9,667	0.04%
2020/05/18	11	86.96	11	86.46	85.80	0	9,616	0.00%
2020/05/15	3	93.30	0	0.00	91.10	3	9,483	0.03%
2020/05/14	3	93.33	20	94.06	92.30	-17	9,493	-0.18%
2020/05/13	11	94.32	2	94.60	95.30	9	9,489	0.09%
2020/05/12	26	94.72	3	94.90	93.40	23	9,548	0.24%
2020/05/11	42.1	99.15	54.1	99.69	97.50	-12	9,540	-0.13%
2020/05/08	41	95.45	60	95.02	96.10	-19	9,189	-0.21%
2020/05/07	4	91.13	10.1	91.04	91.40	-6.1	8,821	-0.07%
2020/05/06	26	89.62	10	90.28	89.00	16	8,781	0.18%
2020/05/05	23	88.14	3	89.63	88.50	20	8,759	0.23%
2020/05/04	13	88.51	1	88.10	88.50	12	9,065	0.13%
2020/04/30	11	91.83	11	92.07	90.60	0	9,148	0.00%
2020/04/29	26	92.84	28	92.71	91.50	-2	9,139	-0.02%
2020/04/28	8	89.20	2	89.80	89.80	6	8,958	0.07%
2020/04/27	4	89.53	3	88.73	88.70	1	9,014	0.01%
2020/04/24	0	0.00	3	87.57	87.60	-3	8,918	-0.03%
2020/04/23	3	87.53	1	88.50	87.00	2	8,920	0.02%
2020/04/22	2	85.75	8.1	85.19	87.50	-6.1	8,959	-0.07%
2020/04/21	3	86.73	5	87.88	86.10	-2	8,978	-0.02%
2020/04/20	10	86.43	0	0.00	87.90	10	9,018	0.11%
2020/04/17	12	90.12	18	90.46	88.10	-6	8,971	-0.07%
2020/04/16	4	87.68	3	88.00	87.80	1	8,827	0.01%
2020/04/15	7	88.00	6	88.25	87.80	1	8,853	0.01%
2020/04/14	3	86.37	0.1	87.90	88.00	2.9	9,047	0.03%
2020/04/13	4	85.18	1	84.50	85.30	3	9,083	0.03%
2020/04/10	2	86.30	1	86.50	86.20	1	9,123	0.01%
2020/04/09	5	88.72	14.2	87.62	86.50	-9.2	9,195	-0.10%
2020/04/08	17	90.09	7	90.83	89.60	10	9,340	0.11%
2020/04/07	4	86.33	3	87.20	87.30	1	9,232	0.01%
2020/04/06	3	81.40	8	80.64	81.20	-5	9,085	-0.06%
2020/04/01	1	78.90	6	78.67	79.50	-5	9,076	-0.06%
2020/03/31	5	79.94	14	78.86	77.90	-9	9,050	-0.10%
2020/03/30	20	77.25	11	77.11	78.40	9	9,000	0.10%
2020/03/27	5	76.58	4	79.00	75.70	1	8,991	0.01%
2020/03/26	5	73.14	7	73.70	75.70	-2	8,840	-0.02%
2020/03/25	12	74.66	17	75.78	75.70	-5	8,754	-0.06%
2020/03/24	1	68.00	59	68.76	69.80	-58	8,674	-0.67%
2020/03/23	8	63.33	4	63.38	63.80	4	8,641	0.05%
2020/03/20	4	62.93	57	62.84	63.30	-53	8,804	-0.60%
2020/03/19	35	59.85	8	60.58	57.60	27	8,700	0.31%
2020/03/18	2	71.60	1	68.20	64.00	1	8,591	0.01%
2020/03/17	58	72.27	41	72.16	70.50	17	8,513	0.20%
2020/03/16	36	75.69	9	78.18	75.60	27	8,509	0.32%
2020/03/13	27	80.26	10	83.50	83.50	17	8,405	0.20%
2020/03/12	51	86.50	17	86.85	87.70	34	8,233	0.41%
2020/03/11	1	93.20	4	94.13	92.40	-3	8,168	-0.04%
2020/03/10	2	92.60	19	94.13	95.90	-17	8,272	-0.21%
2020/03/09	30	94.20	13	96.79	92.40	17	8,457	0.20%
2020/03/06	26	99.75	6	99.37	98.60	20	8,419	0.24%
2020/03/05	11	99.74	24	99.83	99.60	-13	8,434	-0.15%
2020/03/04	28	98.53	45	99.32	96.80	-17	8,409	-0.20%
2020/03/03	1	96.00	3	96.40	95.70	-2	8,435	-0.02%
2020/03/02	7	91.44	68	87.33	94.40	-61	8,804	-0.69%
2020/02/27	3	91.93	0	0.00	90.00	3	9,012	0.03%
2020/02/26	4	97.25	0	0.00	96.00	4	8,934	0.04%
2020/02/25	0	0.00	1	96.00	97.80	-1	8,892	-0.01%
2020/02/24	7	95.23	12	95.69	95.00	-5	8,833	-0.06%
2020/02/20	1	99.20	1	97.90	97.60	0	8,782	0.00%
2020/02/19	8	97.59	1	97.60	97.70	7	8,733	0.08%
2020/02/18	0	0.00	2	97.10	96.50	-2	8,702	-0.02%
2020/02/17	26	97.52	14	97.37	97.20	12	8,639	0.14%
2020/02/14	6	100.05	8	99.91	99.90	-2	8,553	-0.02%
2020/02/13	4	100.63	20	101.15	100.00	-16	8,543	-0.19%
2020/02/12	11	102.05	6	101.92	101.00	5	8,589	0.06%
2020/02/11	3	98.63	4	98.45	99.70	-1	8,629	-0.01%
2020/02/10	10	96.85	61	96.30	95.40	-51	8,773	-0.58%
2020/02/07	5	99.72	12	97.92	97.00	-7	9,047	-0.08%
2020/02/06	2	99.50	10	98.97	100.50	-8	9,113	-0.09%
2020/02/05	65	99.12	75	99.81	97.80	-10	9,034	-0.11%
2020/02/04	4	95.83	5	95.82	96.40	-1	8,705	-0.01%
2020/02/03	5	90.04	11	92.01	94.90	-6	8,610	-0.07%
2020/01/31	5	90.10	4	89.33	91.20	1	8,511	0.01%
2020/01/30	7	91.33	43	90.19	87.30	-36	8,531	-0.42%
2020/01/20	0	0.00	6	95.38	96.90	-6	8,456	-0.07%
2020/01/17	6	95.88	8	95.34	94.50	-2	8,431	-0.02%
2020/01/16	7	93.63	4	94.38	95.30	3	8,427	0.04%
2020/01/15	6	96.37	13	96.04	95.80	-7	8,401	-0.08%
2020/01/14	12	94.33	16	94.31	95.20	-4	8,835	-0.05%
2020/01/13	7	90.24	8	90.76	90.70	-1	9,053	-0.01%
2020/01/10	20	89.55	4	89.23	89.30	16	9,268	0.17%
2020/01/09	22	91.59	11	91.43	91.80	11	9,510	0.12%
2020/01/08	29	93.16	23	92.91	90.20	6	10,031	0.06%
2020/01/07	21	98.74	7	99.36	97.60	14	10,026	0.14%
2020/01/06	10	100.50	5	101.30	100.00	5	10,400	0.05%
2020/01/03	9	103.39	6	102.83	101.50	3	10,881	0.03%
2020/01/02	15	104.43	27	103.48	105.00	-12	11,064	-0.11%
2019/12/31	7	99.47	8	99.96	99.50	-1	10,948	-0.01%
2019/12/30	23	99.85	0	0.00	99.00	23	11,076	0.21%
2019/12/27	8	101.56	11	102.05	101.50	-3	11,597	-0.03%
2019/12/26	3	100.17	2	100.00	100.00	1	11,658	0.01%
2019/12/25	5	99.32	10	100.07	100.00	-5	11,688	-0.04%
2019/12/24	12	99.13	5	100.00	98.30	7	11,747	0.06%
2019/12/23	19	100.75	8	102.13	99.90	11	11,804	0.09%
2019/12/20	19	104.03	2	104.00	103.50	17	11,897	0.14%
2019/12/19	40	104.78	20	105.70	105.50	20	12,162	0.16%
2019/12/18	11	107.64	4	107.13	106.00	7	12,220	0.06%
2019/12/17	21	109.07	36	109.28	109.50	-15	12,325	-0.12%
2019/12/16	5	104.20	4	105.25	104.50	1	12,218	0.01%
2019/12/13	10	105.60	8	106.63	104.50	2	12,755	0.02%
2019/12/12	5	105.00	12	104.96	104.50	-7	13,105	-0.05%
2019/12/11	22	104.86	26	105.52	104.00	-4	13,238	-0.03%
2019/12/10	3	102.00	9	102.56	102.00	-6	13,436	-0.04%
2019/12/09	3.5	104.57	27	104.31	103.50	-23.5	13,574	-0.17%
2019/12/06	7	105.21	12	105.83	105.50	-5	13,831	-0.04%
2019/12/05	28.5	105.45	22	105.27	104.00	6.5	14,405	0.05%
2019/12/04	37	110.01	69	109.25	107.50	-32	14,663	-0.22%
2019/12/03	24	107.81	26	107.29	108.50	-2	14,865	-0.01%
2019/12/02	69	107.43	52	107.57	106.00	17	15,401	0.11%
2019/11/29	55	112.09	43	111.84	111.50	12	15,404	0.08%
2019/11/28	122	116.07	141	113.29	112.00	-19	15,298	-0.12%	大買/大賣/
2019/11/27	90	111.62	79	111.07	111.00	11	14,921	0.07%
2019/11/26	8	106.13	8	107.00	108.50	0	14,529	0.00%
2019/11/25	6	98.90	2.1	97.52	98.90	3.9	14,310	0.03%
2019/11/22	2	95.70	0	0.00	97.40	2	14,415	0.01%
2019/11/21	0	0.00	3	92.00	94.20	-3	14,551	-0.02%
2019/11/19	0	0.00	0.5	98.00	97.50	-0.5	14,688	0.00%
2019/11/15	0	0.00	0	104.00	99.90	0	14,824	0.00%
2019/11/14	0	0.00	1	100.00	101.00	-1	14,868	-0.01%
2019/11/13	2	101.00	0	0.00	102.00	2	14,962	0.01%
2019/11/12	0	0.00	7	98.71	98.10	-7	15,137	-0.05%
2019/11/11	61	104.65	46	104.64	103.00	15	15,473	0.10%
2019/11/08	109	110.53	176	109.72	108.50	-67	15,364	-0.44%	大買/大賣/
2019/11/07	204	112.04	130	111.07	109.50	74	15,210	0.49%	大買/大賣/
2019/11/06	113	118.40	173.5	118.12	115.00	-60.5	15,132	-0.40%	大買/大賣/
2019/11/05	43	121.99	25	121.94	124.00	18	14,872	0.12%
2019/11/04	160	115.43	2	115.00	115.00	158	14,941	1.06%	大買/鉅額交易
2019/11/01	4	109.25	5	111.60	114.50	-1	15,078	-0.01%
2019/10/31	29	108.28	1	108.00	108.50	28	15,118	0.19%
2019/10/30	8	108.81	2	109.25	112.00	6	15,199	0.04%
2019/10/29	15	111.10	0	0.00	109.50	15	15,252	0.10%
2019/10/28	11	117.36	5	116.90	116.50	6	15,252	0.04%
2019/10/25	5	114.60	1	114.00	113.50	4	15,235	0.03%
2019/10/24	12	113.88	102	114.69	115.50	-90	15,301	-0.59%	大賣/
2019/10/23	40	117.26	13	117.15	115.00	27	15,372	0.18%
2019/10/22	18	119.08	25	118.78	119.00	-7	15,430	-0.05%
2019/10/21	11	110.77	28	111.63	113.00	-17	15,094	-0.11%
2019/10/18	11	109.27	15	109.30	108.00	-4	15,045	-0.03%
2019/10/17	8	104.50	34	106.05	110.00	-26	15,039	-0.17%
2019/10/16	81	104.53	23	108.13	100.50	58	14,737	0.39%
2019/10/15	24	105.88	10.2	106.57	106.00	13.8	14,272	0.10%
2019/10/14	12	106.33	16	107.97	107.50	-4	14,100	-0.03%
2019/10/09	2	96.00	52	98.43	100.50	-50	13,740	-0.36%
2019/10/08	20	91.29	34	91.04	91.40	-14	13,266	-0.11%
2019/10/07	5	88.66	6	88.53	88.70	-1	13,351	-0.01%
2019/10/04	19	88.29	8	88.28	87.60	11	13,312	0.08%
2019/10/03	19	88.51	14	88.65	88.30	5	13,326	0.04%
2019/10/02	9	84.42	14	85.39	85.80	-5	12,862	-0.04%
2019/10/01	109	84.24	12	84.32	84.70	97	12,819	0.76%	大買/
2019/09/27	10	82.68	8	83.23	83.90	2	12,934	0.02%
2019/09/26	18	83.67	12	84.08	84.40	6	12,980	0.05%
2019/09/25	7	83.36	10.3	83.60	83.90	-3.3	12,975	-0.03%
2019/09/24	22.3	83.62	11	84.00	82.60	11.3	13,061	0.09%
2019/09/23	4	87.58	5	87.78	87.50	-1	12,912	-0.01%
2019/09/20	38	86.73	33	86.87	87.30	5	13,227	0.04%
2019/09/19	11	86.20	10	86.61	86.60	1	13,442	0.01%
2019/09/18	17	86.36	30.1	87.44	86.00	-13.1	13,397	-0.10%
2019/09/17	37	84.34	86	85.83	85.40	-49	12,890	-0.38%
2019/09/16	12	83.29	25	83.56	84.00	-13	12,510	-0.10%
2019/09/12	61	84.12	26	83.16	82.00	35	12,372	0.28%
2019/09/11	9	81.08	14	81.65	80.50	-5	12,101	-0.04%
2019/09/10	47	81.19	34	81.27	81.20	13	11,925	0.11%
2019/09/09	36	81.50	75	81.45	83.00	-39	11,628	-0.34%
2019/09/06	74	78.64	75	78.60	78.00	-1	10,977	-0.01%
2019/09/05	184	76.95	71	76.88	76.20	113	10,564	1.07%	大買/鉅額交易
2019/09/04	31	74.04	148	74.77	77.10	-117	10,169	-1.15%	大賣/鉅額交易
2019/09/03	48	70.75	28	70.45	70.10	20	9,589	0.21%
2019/09/02	2	68.60	23	68.37	68.70	-21	9,455	-0.22%
2019/08/30	16	67.76	7	68.20	67.00	9	9,453	0.10%
2019/08/29	1	66.30	28	66.61	67.50	-27	9,601	-0.28%
2019/08/28	55	65.04	56	65.60	65.90	-1	9,688	-0.01%
2019/08/27	20	65.85	16	66.28	66.00	4	9,756	0.04%
2019/08/26	34	66.31	38	66.15	66.00	-4	9,649	-0.04%
2019/08/23	40	69.51	14	69.55	69.50	26	9,512	0.27%
2019/08/22	3	71.37	8	71.93	71.50	-5	9,384	-0.05%
2019/08/21	1	70.40	5	70.90	71.40	-4	9,339	-0.04%
2019/08/20	11	71.12	36	71.11	70.50	-25	9,302	-0.27%
2019/08/19	16	70.66	6	70.73	70.80	10	9,206	0.11%
2019/08/16	10	70.74	4	70.73	70.10	6	9,176	0.07%
2019/08/15	34	71.47	15	72.40	71.20	19	9,143	0.21%
2019/08/14	14	74.94	60	75.17	74.20	-46	9,003	-0.51%
2019/08/13	2	71.15	5	71.94	71.30	-3	8,675	-0.03%
2019/08/12	11	71.25	46	71.76	71.10	-35	8,647	-0.40%
2019/08/08	11	71.40	10	71.82	71.40	1	8,592	0.01%
2019/08/07	3	69.33	5	69.66	69.90	-2	8,444	-0.02%
2019/08/06	11	67.50	15	67.42	69.20	-4	8,398	-0.05%
2019/08/05	9	69.63	10	68.49	66.80	-1	8,224	-0.01%
2019/08/02	7	71.51	6	71.43	72.70	1	8,045	0.01%
2019/08/01	6	72.17	12	71.94	73.50	-6	7,985	-0.08%
2019/07/31	2	71.65	1	70.60	71.00	1	7,850	0.01%
2019/07/30	10	71.89	7	71.84	71.70	3	7,746	0.04%
2019/07/29	0	0.00	5	73.60	73.80	-5	7,627	-0.07%
2019/07/26	8	73.83	5	73.96	74.30	3	7,588	0.04%
2019/07/25	7	72.64	12	73.71	74.60	-5	7,550	-0.07%
2019/07/24	28	73.73	9	73.80	72.80	19	7,436	0.26%
2019/07/23	16	73.29	15	74.05	72.80	1	7,315	0.01%
2019/07/22	21	74.05	21	74.60	74.00	0	7,166	0.00%
2019/07/19	54	71.01	26	71.24	72.40	28	6,836	0.41%
2019/07/18	54	68.69	63	68.26	68.90	-9	6,579	-0.14%
2019/07/17	34	68.97	26	69.82	69.00	8	6,507	0.12%
2019/07/16	50	69.86	77	68.58	68.50	-27	6,374	-0.42%
2019/07/15	54	71.48	44	69.25	69.80	10	6,340	0.16%
2019/07/12	40	72.06	13	71.81	72.00	27	6,566	0.41%
2019/07/11	70	72.29	51	73.17	72.50	19	6,451	0.29%
2019/07/10	12	67.36	5	67.62	68.40	7	6,067	0.12%
2019/07/09	11	67.43	25	67.55	67.50	-14	5,994	-0.23%
2019/07/08	3	65.80	11	66.14	66.40	-8	5,837	-0.14%
2019/07/05	11	65.10	18	64.81	65.10	-7	5,746	-0.12%
2019/07/04	69	64.07	60	64.33	64.00	9	5,678	0.16%
2019/07/03	15	66.01	26	65.95	65.00	-11	5,522	-0.20%
2019/07/02	7	64.94	6	65.07	66.00	1	5,438	0.02%
2019/07/01	69	66.63	33	65.92	65.60	36	5,352	0.67%
2019/06/28	45	64.58	20	64.34	64.50	25	5,160	0.48%
2019/06/27	13	62.18	50	62.64	65.00	-37	5,060	-0.73%
2019/06/26	36	59.92	39	61.26	60.20	-3	4,783	-0.06%
2019/06/25	4	57.05	4	57.03	57.10	0	4,876	0.00%
2019/06/24	3	57.47	17	57.77	57.40	-14	5,093	-0.27%
2019/06/21	44	57.03	18	56.95	56.10	26	5,048	0.52%
2019/06/20	0	0.00	2	55.65	56.60	-2	4,983	-0.04%
2019/06/19	1	53.90	18	54.77	55.10	-17	5,046	-0.34%
2019/06/18	2	53.20	0	0.00	53.00	2	4,947	0.04%
2019/06/17	0	0.00	1	52.70	52.80	-1	4,964	-0.02%
2019/06/14	12	52.85	10	52.58	52.00	2	5,048	0.04%
2019/06/13	1	53.00	14	52.59	53.00	-13	5,187	-0.25%
2019/06/12	9	52.98	8	52.80	52.10	1	5,480	0.02%
2019/06/11	2	51.30	24	51.70	52.10	-22	5,405	-0.41%
2019/06/10	3	51.37	0	0.00	51.50	3	5,338	0.06%
2019/06/06	4	49.74	2	50.05	50.80	2	5,275	0.04%
2019/06/05	54	50.16	14	50.39	49.95	40	5,209	0.77%
2019/06/04	16	48.42	8	48.45	48.55	8	5,016	0.16%
2019/06/03	24	44.23	9	47.32	48.15	15	4,902	0.31%
2019/05/31	0	0.00	1	43.40	43.80	-1	4,754	-0.02%
2019/05/30	1	42.10	0	0.00	42.50	1	4,751	0.02%
2019/05/29	2	41.58	1	41.75	41.65	1	4,759	0.02%
2019/05/28	1	41.75	1	41.90	41.90	0	4,771	0.00%
2019/05/27	0	0.00	1	41.30	41.35	-1	4,812	-0.02%
2019/05/24	1	41.50	11	41.41	41.50	-10	4,878	-0.20%
2019/05/23	4	40.90	5	40.90	41.25	-1	4,893	-0.02%
2019/05/22	2	43.20	1	42.25	41.80	1	4,936	0.02%
2019/05/21	0	0.00	3	40.43	42.20	-3	5,003	-0.06%
2019/05/20	5	41.44	41	41.02	41.40	-36	5,012	-0.72%
2019/05/17	8	44.68	2	44.08	43.80	6	5,016	0.12%
2019/05/16	42	45.89	3	45.75	45.25	39	5,312	0.73%
2019/05/14	0	0.00	8	47.25	46.70	-8	5,442	-0.15%
2019/05/13	8	48.03	20	50.00	47.80	-12	5,543	-0.22%
2019/05/10	2	50.40	2	50.50	51.00	0	5,558	0.00%
2019/05/09	1	50.60	1	50.60	50.40	0	5,544	0.00%
2019/05/08	1	50.50	4	50.60	50.70	-3	5,517	-0.05%
2019/05/07	10	51.10	0	0.00	51.20	10	5,530	0.18%
2019/05/06	18	50.86	1	51.10	50.70	17	5,630	0.30%
2019/05/03	1	52.60	2	52.90	52.70	-1	5,628	-0.02%
2019/05/02	1	52.80	1	52.50	53.00	0	5,637	0.00%
2019/04/30	5	50.50	1	50.20	50.50	4	5,604	0.07%
2019/04/29	3	50.47	1	50.60	50.00	2	5,725	0.03%
2019/04/26	3	51.23	5	51.38	51.70	-2	5,741	-0.03%
2019/04/25	3	52.57	0	0.00	52.50	3	5,731	0.05%
2019/04/24	2	53.30	0	0.00	52.90	2	5,765	0.03%
2019/04/23	0	0.00	1	53.40	53.50	-1	5,780	-0.02%
2019/04/22	1	54.00	2	54.00	54.00	-1	5,789	-0.02%
2019/04/19	4	53.88	1	54.10	54.00	3	5,830	0.05%
2019/04/18	12	54.53	21	54.81	53.70	-9	5,847	-0.15%
2019/04/17	7	52.90	0	0.00	52.70	7	5,583	0.13%
2019/04/16	6	52.62	1	52.90	52.70	5	5,734	0.09%
2019/04/15	7	51.67	9	52.56	53.00	-2	5,824	-0.03%
2019/04/12	3	52.43	7	52.29	52.00	-4	5,956	-0.07%
2019/04/11	3	53.50	1	53.00	53.10	2	6,111	0.03%
2019/04/10	0	0.00	1	54.50	54.00	-1	6,532	-0.02%
2019/04/09	5	53.80	17	53.83	54.00	-12	7,067	-0.17%
2019/04/08	3	54.67	53	54.73	54.30	-50	7,208	-0.69%
2019/04/03	23	53.34	1	53.10	53.30	22	7,461	0.29%
2019/04/02	5	55.12	18	54.89	54.30	-13	7,776	-0.17%
2019/04/01	22	53.99	2	54.20	54.00	20	7,759	0.26%
2019/03/29	10	54.92	5	55.04	54.00	5	7,666	0.07%
2019/03/28	73	55.06	30	56.29	52.80	43	7,511	0.57%
2019/03/27	19	51.27	45	51.65	53.90	-26	7,012	-0.37%
2019/03/26	1	48.80	1	48.90	49.00	0	6,655	0.00%
2019/03/25	2	48.58	1	48.65	48.45	1	6,643	0.02%
2019/03/22	42	50.09	26	50.28	49.90	16	6,623	0.24%
2019/03/21	1	48.70	1	49.20	48.85	0	6,491	0.00%
2019/03/20	2	48.90	5	49.11	48.80	-3	6,638	-0.05%
2019/03/19	3	49.03	4	49.20	49.05	-1	6,655	-0.02%
2019/03/18	13	48.77	31	48.89	48.70	-18	6,553	-0.27%
2019/03/15	22	48.90	35	49.05	47.50	-13	6,382	-0.20%
2019/03/14	15	46.55	7	46.71	46.25	8	6,063	0.13%
2019/03/12	4	46.43	0	0.00	46.00	4	6,160	0.06%
2019/03/11	5	45.68	2	45.40	45.85	3	6,200	0.05%
2019/03/08	2	44.95	27	44.66	45.20	-25	6,283	-0.40%
2019/03/07	5	45.68	6	45.59	45.40	-1	6,448	-0.02%
2019/03/06	1	47.10	1	46.95	46.80	0	6,502	0.00%
2019/03/05	3	47.23	2	47.95	47.50	1	6,528	0.02%
2019/03/04	0	0.00	2	47.43	47.80	-2	6,592	-0.03%
2019/02/27	0	0.00	5	47.05	46.90	-5	6,590	-0.08%
2019/02/25	4	48.37	4	48.20	47.80	0	6,610	0.00%
2019/02/22	20	47.89	4	48.00	47.55	16	6,555	0.24%
2019/02/21	2	48.30	18	48.20	48.45	-16	6,544	-0.24%
2019/02/20	13	48.65	17	48.81	47.95	-4	6,498	-0.06%
2019/02/19	6	48.03	3	48.25	48.00	3	6,403	0.05%
2019/02/18	8	47.48	12	47.84	47.60	-4	6,414	-0.06%
2019/02/15	27	48.56	34	49.94	47.55	-7	6,359	-0.11%
2019/02/14	38	46.45	30	46.70	46.75	8	6,030	0.13%
2019/02/13	11	46.71	1	45.75	46.10	10	5,949	0.17%
2019/02/12	9	45.95	2	45.98	46.20	7	5,884	0.12%
2019/02/11	3	44.57	3	44.48	44.55	0	5,769	0.00%
2019/01/30	1	43.45	0	0.00	43.00	1	5,735	0.02%
2019/01/29	1	43.50	1	44.00	43.15	0	5,798	0.00%
2019/01/28	1	44.50	3	44.50	44.10	-2	5,802	-0.03%
2019/01/25	7	44.59	5	44.65	44.15	2	5,810	0.03%
2019/01/24	0	0.00	5	43.50	43.40	-5	5,742	-0.09%
2019/01/23	7	43.08	2	43.20	43.30	5	5,746	0.09%
2019/01/21	41	43.41	40	42.92	42.90	1	5,709	0.02%
2019/01/18	3	42.82	27	42.63	42.95	-24	5,604	-0.43%
2019/01/17	0	0.00	2	43.05	43.05	-2	5,601	-0.04%
2019/01/16	0	44.90	0	0.00	44.40	0	5,581	0.00%
2019/01/14	2	46.00	0	0.00	44.70	2	5,556	0.04%
2019/01/11	2	46.15	29	45.10	45.25	-27	5,558	-0.49%
2019/01/10	3	45.70	12	45.70	45.50	-9	5,491	-0.16%
2019/01/09	6	46.17	6	45.58	45.10	0	5,407	0.00%
2019/01/08	6	45.88	9	45.74	45.70	-3	5,307	-0.06%
2019/01/07	0	0.00	13	44.45	44.15	-13	5,135	-0.25%
2019/01/04	5	44.62	11	44.05	45.00	-6	5,047	-0.12%
2019/01/03	14	46.93	3	46.62	45.85	11	4,916	0.22%
2019/01/02	43	47.76	32	48.47	48.50	11	4,756	0.23%
2018/12/28	81	46.20	82	47.27	47.90	-1	4,319	-0.02%
2018/12/27	32	43.86	16	43.89	43.90	16	3,808	0.42%
2018/12/26	65	44.10	45	44.75	42.00	20	3,655	0.55%
2018/12/25	19	43.54	43	43.27	44.85	-24	3,311	-0.72%
2018/12/24	2	40.65	2	40.65	41.75	0	2,931	0.00%
2018/12/21	2	38.40	1	38.15	39.40	1	2,892	0.03%
2018/12/17	1	41.65	1	41.80	41.80	0	2,892	0.00%
2018/12/14	5	42.35	1	42.05	41.85	4	2,893	0.14%
2018/12/13	34	43.39	8	43.00	43.00	26	2,877	0.90%
2018/12/12	1	41.20	6	41.28	42.45	-5	2,716	-0.18%
2018/12/11	2	39.35	2	39.68	39.45	0	2,657	0.00%
2018/12/10	1	39.30	1	39.15	39.40	0	2,707	0.00%
2018/12/07	0	0.00	29	40.06	39.90	-29	2,766	-1.05%
2018/12/06	1	39.00	11	40.20	39.50	-10	2,882	-0.35%
2018/12/05	8	41.81	1	41.15	41.55	7	2,854	0.25%
2018/12/04	5	42.33	1	42.00	41.80	4	2,842	0.14%
2018/12/03	23	42.13	6	42.06	42.45	17	2,839	0.60%
2018/11/30	75	41.66	9	41.06	40.25	66	2,770	2.38%
2018/11/29	3	39.87	21	39.94	40.40	-18	2,639	-0.68%
2018/11/28	4	38.50	4	38.51	38.60	0	2,650	0.00%
2018/11/27	4	37.00	10	37.71	37.95	-6	2,627	-0.23%
2018/11/26	4	36.61	2	36.90	36.70	2	2,557	0.08%
2018/11/23	14	37.31	1	37.45	36.15	13	2,564	0.51%
2018/11/22	3	36.73	0	0.00	36.50	3	2,519	0.12%
2018/11/21	6	36.32	0	0.00	36.45	6	2,504	0.24%
2018/11/20	0	0.00	3	36.25	36.05	-3	2,495	-0.12%
2018/11/19	0	0.00	8	36.65	36.55	-8	2,480	-0.32%
2018/11/16	4	36.33	1	36.65	36.10	3	2,479	0.12%
2018/11/15	39	36.19	32	36.50	36.20	7	2,482	0.28%
2018/11/14	1	38.30	0	0.00	38.00	1	2,415	0.04%
2018/11/13	0	0.00	1	36.80	39.65	-1	2,406	-0.04%
2018/11/12	0	0.00	2	39.45	39.20	-2	2,402	-0.08%
2018/11/09	4	39.39	0	0.00	39.35	4	2,445	0.16%
2018/11/08	2	40.48	1	42.15	40.15	1	2,469	0.04%
2018/11/07	3	41.58	1	41.65	41.35	2	2,494	0.08%
2018/11/06	3	41.87	6	41.44	41.00	-3	2,523	-0.12%
2018/11/05	3	40.33	14	40.72	40.90	-11	2,478	-0.44%
2018/11/02	6	40.10	11	40.96	40.30	-5	2,474	-0.20%
2018/11/01	6	40.41	2	39.55	39.80	4	2,459	0.16%
2018/10/31	1	38.40	0	0.00	38.40	1	2,464	0.04%
2018/10/29	2	36.05	2	35.85	36.20	0	2,473	0.00%
2018/10/26	2	36.35	0	0.00	35.90	2	2,504	0.08%
2018/10/25	0	0.00	3	37.00	36.50	-3	2,539	-0.12%
2018/10/24	13	39.38	25	39.62	39.40	-12	2,583	-0.46%
2018/10/23	1	40.25	25	41.11	40.25	-24	2,666	-0.90%
2018/10/22	4	42.60	17	42.56	42.35	-13	2,671	-0.49%
2018/10/19	1	42.45	2	41.55	42.45	-1	2,701	-0.04%
2018/10/17	2	40.83	1	40.45	40.45	1	2,849	0.04%
2018/10/16	5	40.00	0	0.00	39.95	5	2,978	0.17%
2018/10/12	2	38.95	2	39.30	39.30	0	3,074	0.00%
2018/10/11	0	0.00	3	38.05	37.50	-3	3,112	-0.10%
2018/10/09	3	41.88	2	42.25	41.65	1	3,142	0.03%
2018/10/05	15	44.67	15	43.55	43.55	0	3,258	0.00%
2018/10/04	17	46.67	15	46.39	46.20	2	3,325	0.06%
2018/10/03	4	48.08	0	0.00	47.70	4	3,350	0.12%
2018/10/01	0	0.00	3	49.27	49.40	-3	3,436	-0.09%
2018/09/28	1	49.15	1	48.75	48.35	0	3,507	0.00%
2018/09/27	3	48.80	1	48.75	48.75	2	3,577	0.06%
2018/09/26	4	50.58	1	50.50	49.40	3	3,633	0.08%
2018/09/21	1	47.20	10	47.65	48.20	-9	3,890	-0.23%
2018/09/20	1	46.70	0	0.00	46.70	1	4,035	0.02%
2018/09/19	2	48.60	0	0.00	47.70	2	4,123	0.05%
2018/09/18	0	0.00	1	48.00	48.55	-1	4,365	-0.02%
2018/09/17	0	0.00	4	48.30	49.00	-4	4,447	-0.09%
2018/09/14	7	47.53	6	47.76	48.70	1	4,592	0.02%
2018/09/13	18	45.91	18	46.90	46.70	0	4,756	0.00%
2018/09/12	28	47.12	22	45.83	45.70	6	4,871	0.12%
2018/09/11	6	50.27	7	50.74	50.50	-1	4,994	-0.02%
2018/09/10	11	50.53	21	50.08	49.55	-10	5,604	-0.18%
2018/09/07	12	55.16	6	54.43	54.50	6	6,257	0.10%
2018/09/06	14	56.78	11	56.30	56.30	3	6,334	0.05%
2018/09/05	7	57.40	9	57.41	57.00	-2	6,570	-0.03%
2018/09/04	13	58.49	18	58.55	57.90	-5	6,611	-0.08%
2018/09/03	6	56.48	2	55.80	55.80	4	6,561	0.06%
2018/08/31	8	57.49	5	57.50	57.50	3	6,616	0.05%
2018/08/30	9	58.32	1	58.50	58.00	8	6,861	0.12%
2018/08/29	10	57.60	10	58.00	58.00	0	6,964	0.00%
2018/08/28	4	58.03	3	58.57	57.60	1	7,024	0.01%
2018/08/27	5	56.90	3	57.50	57.60	2	7,060	0.03%
2018/08/24	2	55.95	2	56.40	56.30	0	7,115	0.00%
2018/08/23	9	57.02	6	56.80	56.80	3	7,142	0.04%
2018/08/22	11	58.12	24	58.35	57.80	-13	7,151	-0.18%
2018/08/21	6	56.45	5	56.60	57.40	1	7,158	0.01%
2018/08/20	13	56.02	12	55.60	55.60	1	7,213	0.01%
2018/08/17	29	57.07	23	56.29	55.90	6	7,281	0.08%
2018/08/16	13	55.99	11	56.68	56.80	2	7,284	0.03%
2018/08/15	15	57.47	6	57.28	57.40	9	7,251	0.12%
2018/08/14	5	56.30	13	57.39	59.00	-8	7,260	-0.11%
2018/08/13	5	57.40	0	0.00	55.10	5	7,271	0.07%
2018/08/10	2	58.75	0	0.00	58.70	2	7,230	0.03%
2018/08/09	11	59.70	8	59.54	59.50	3	7,274	0.04%
2018/08/08	11	60.85	12	60.52	60.40	-1	7,342	-0.01%
2018/08/07	8	61.08	11	60.97	61.00	-3	7,403	-0.04%
2018/08/03	2	60.45	1	60.20	60.30	1	7,509	0.01%
2018/08/02	2	59.55	2	59.65	60.20	0	7,587	0.00%
2018/08/01	0	0.00	3	60.20	60.60	-3	7,627	-0.04%
2018/07/31	2	58.80	1	59.10	58.50	1	7,749	0.01%
2018/07/30	17	59.08	11	57.32	57.10	6	7,696	0.08%
2018/07/27	11	61.65	7	62.17	62.20	4	7,659	0.05%
2018/07/26	0	0.00	2	62.35	62.00	-2	7,659	-0.03%
2018/07/25	24	61.63	24	61.45	61.40	0	7,631	0.00%
2018/07/24	19	60.84	15	61.52	61.60	4	7,564	0.05%
2018/07/23	15	61.31	0	0.00	61.00	15	7,538	0.20%
2018/07/20	15	68.79	10	68.54	67.70	5	7,467	0.07%
2018/07/19	10	69.09	5	68.18	68.50	5	7,479	0.07%
2018/07/18	18	70.27	4	69.75	69.20	14	7,561	0.19%
2018/07/17	3	71.07	2	71.25	71.10	1	7,634	0.01%
2018/07/16	2	73.50	1	73.00	73.00	1	7,668	0.01%
2018/07/13	5	75.34	10	74.97	74.10	-5	7,717	-0.06%
2018/07/12	5	73.48	4	73.50	74.30	1	7,777	0.01%
2018/07/11	1	71.20	1	71.90	71.50	0	7,951	0.00%
2018/07/10	2	71.15	3	70.47	71.20	-1	8,152	-0.01%
2018/07/09	2	68.70	2	69.50	68.80	0	8,229	0.00%
2018/07/06	1	68.50	1	67.70	70.00	0	8,437	0.00%
2018/07/05	3	70.13	4	70.58	69.30	-1	8,417	-0.01%
2018/07/04	13	70.04	3	69.97	69.50	10	8,517	0.12%
2018/07/03	40	71.10	33	70.60	69.30	7	8,542	0.08%
2018/07/02	7	75.63	3.1	76.51	74.00	3.9	8,382	0.05%
2018/06/29	13	76.28	22	76.44	76.80	-9	8,241	-0.11%
2018/06/28	17	75.70	15	75.16	75.00	2	8,087	0.02%
2018/06/27	8	76.14	11	77.29	75.20	-3	7,997	-0.04%
2018/06/26	13	72.39	11	73.33	73.30	2	7,753	0.03%
2018/06/25	17	75.29	14	74.81	74.00	3	7,689	0.04%
2018/06/22	17	75.96	21	76.60	74.60	-4	7,564	-0.05%
2018/06/21	5	74.08	10	73.37	74.50	-5	7,364	-0.07%
2018/06/20	24	71.26	23	71.40	70.10	1	7,220	0.01%
2018/06/19	61	78.97	66	78.16	75.80	-5	6,988	-0.07%
2018/06/15	17	76.11	48	77.07	78.70	-31	6,386	-0.49%
2018/06/14	48	72.44	73	72.40	71.60	-25	5,697	-0.44%
2018/06/13	74	71.29	67	72.21	72.80	7	5,649	0.12%
2018/06/12	6	69.40	7	69.13	68.80	-1	5,449	-0.02%
2018/06/11	3	67.87	2	68.30	67.80	1	5,399	0.02%
2018/06/08	25	70.13	7	69.94	69.10	18	5,381	0.33%
2018/06/07	25	71.45	31	71.82	70.40	-6	5,354	-0.11%
2018/06/06	14	69.06	5	68.96	68.80	9	5,211	0.17%
2018/06/05	4	67.08	2	67.45	66.70	2	5,110	0.04%
2018/06/04	1	68.00	1	68.00	67.40	0	5,120	0.00%
2018/06/01	2	67.40	8	66.96	67.30	-6	5,098	-0.12%
2018/05/31	18	65.72	0	0.00	66.00	18	5,079	0.35%
2018/05/30	2	64.50	0	0.00	65.50	2	5,094	0.04%
2018/05/29	2	67.35	1	66.30	66.30	1	5,095	0.02%
2018/05/28	1	67.60	8	67.25	67.70	-7	5,067	-0.14%
2018/05/25	5	65.60	1	66.10	66.30	4	5,030	0.08%
2018/05/24	1	64.40	6	64.68	64.40	-5	4,960	-0.10%
2018/05/23	1	63.80	2	63.70	63.60	-1	4,964	-0.02%
2018/05/22	7	64.84	4	64.20	64.20	3	5,011	0.06%
2018/05/21	1	64.80	6	64.85	64.80	-5	5,012	-0.10%
2018/05/18	5	63.10	3	63.23	63.30	2	4,974	0.04%
2018/05/17	7	63.73	19	64.04	63.60	-12	5,028	-0.24%
2018/05/16	12	64.35	9	63.66	63.40	3	5,027	0.06%
2018/05/15	19	66.54	6	66.20	65.70	13	5,024	0.26%
2018/05/14	5	67.24	8	68.56	68.00	-3	5,097	-0.06%
2018/05/11	10	69.49	8	68.81	67.50	2	5,060	0.04%
2018/05/10	5	68.62	7	68.60	68.60	-2	5,084	-0.04%
2018/05/09	1	67.20	0	0.00	67.20	1	5,131	0.02%
2018/05/08	6	66.53	9	67.71	67.10	-3	5,160	-0.06%
2018/05/07	2	64.65	18	64.90	64.60	-16	5,373	-0.30%
2018/05/04	3	64.60	4	64.70	64.00	-1	5,382	-0.02%
2018/05/03	5	62.92	1	63.20	62.50	4	5,331	0.08%
2018/05/02	14	62.78	1	63.20	63.30	13	5,381	0.24%
2018/04/30	0	0.00	1	62.00	62.20	-1	5,457	-0.02%
2018/04/27	10	61.62	1	61.00	61.00	9	5,518	0.16%
2018/04/26	8	61.24	9	60.79	59.70	-1	5,516	-0.02%
2018/04/25	2	62.85	3	62.57	62.50	-1	5,500	-0.02%
2018/04/24	8	61.16	9	62.03	61.90	-1	5,534	-0.02%
2018/04/23	8	66.28	9	66.93	65.10	-1	5,446	-0.02%
2018/04/20	8	69.65	4	70.80	68.80	4	5,457	0.07%
2018/04/19	5	72.12	3	72.87	72.00	2	5,521	0.04%
2018/04/18	22	71.34	21	71.68	72.60	1	5,457	0.02%
2018/04/17	30	73.52	23	73.48	71.00	7	5,323	0.13%
2018/04/16	13	72.87	29	73.02	73.90	-16	5,120	-0.31%
2018/04/13	2	69.55	4	69.88	69.50	-2	5,003	-0.04%
2018/04/12	8	68.35	26	68.72	68.10	-18	4,916	-0.37%
2018/04/11	1	64.80	2	65.15	65.60	-1	4,770	-0.02%
2018/04/10	27	67.38	6	67.27	65.20	21	4,870	0.43%
2018/04/09	0	0.00	15	64.90	65.60	-15	4,948	-0.30%
2018/04/03	4	58.90	0	0.00	59.70	4	4,918	0.08%
2018/03/31	4	60.60	2	60.60	60.60	2	5,078	0.04%
2018/03/30	3	61.23	1	61.10	61.00	2	5,215	0.04%
2018/03/29	1	62.30	1	62.00	61.90	0	5,457	0.00%
2018/03/28	7	61.99	3	62.17	62.80	4	5,551	0.07%
2018/03/27	1	63.30	1	63.40	62.40	0	5,731	0.00%
2018/03/26	5	63.30	5	62.60	62.60	0	5,896	0.00%
2018/03/23	1	62.50	1	62.40	63.20	0	6,013	0.00%
2018/03/22	1	64.50	2	65.55	64.20	-1	6,360	-0.02%
2018/03/21	0	65.70	1	65.40	65.80	-1	6,585	-0.02%
2018/03/20	2	63.75	4	63.38	64.90	-2	6,685	-0.03%
2018/03/19	7	64.14	3	64.07	63.60	4	6,963	0.06%
2018/03/16	1	65.60	6	66.90	65.60	-5	7,111	-0.07%
2018/03/15	4	67.73	2	68.10	67.30	2	7,364	0.03%
2018/03/14	3	68.30	3	67.57	67.30	0	7,818	0.00%
2018/03/13	17	67.75	28	67.76	67.60	-11	8,097	-0.14%
2018/03/12	9	66.76	5	66.90	66.80	4	8,360	0.05%
2018/03/09	2	64.50	4	63.95	64.50	-2	8,627	-0.02%
2018/03/08	3	63.77	11	63.85	64.20	-8	9,055	-0.09%
2018/03/07	3	62.93	3	64.10	62.00	0	9,434	0.00%
2018/03/06	15	63.39	2	63.35	63.00	13	9,910	0.13%
2018/03/05	3	64.80	3	64.60	63.50	0	10,312	0.00%
2018/03/02	2	66.50	2	66.40	66.00	0	10,928	0.00%
2018/03/01	2	67.80	4	67.85	67.30	-2	11,114	-0.02%
2018/02/27	0	0.00	1	68.90	67.90	-1	11,471	-0.01%
2018/02/26	6	68.13	1	68.80	67.80	5	12,192	0.04%
2018/02/23	5	68.36	4	68.63	68.20	1	12,693	0.01%
2018/02/22	8	68.51	0	0.00	68.00	8	12,907	0.06%
2018/02/21	4	66.50	14	66.54	67.80	-10	12,973	-0.08%
2018/02/12	7	63.69	5	63.38	63.20	2	13,107	0.02%
2018/02/09	8	61.96	9	62.64	63.10	-1	13,187	-0.01%
2018/02/08	11	64.95	7	64.03	64.00	4	13,132	0.03%
2018/02/07	6	67.80	8	68.51	66.70	-2	13,079	-0.02%
2018/02/06	23	66.70	2	67.85	65.30	21	13,028	0.16%
2018/02/05	5	71.24	2	72.60	72.50	3	12,926	0.02%
2018/02/01	13	74.09	6	73.98	73.90	7	12,910	0.05%
2018/01/31	4	72.50	25	72.42	72.50	-21	12,812	-0.16%
2018/01/30	9	73.09	26	73.66	71.60	-17	12,766	-0.13%
2018/01/29	2	69.45	3	69.60	69.80	-1	12,415	-0.01%
2018/01/25	5	68.48	4	68.43	69.70	1	12,866	0.01%
2018/01/24	15	68.99	3	68.77	68.70	12	12,819	0.09%
2018/01/23	8	71.76	7	71.67	70.20	1	12,762	0.01%
2018/01/22	5	72.24	4	71.70	71.50	1	12,869	0.01%
2018/01/19	5	70.48	2	70.30	70.80	3	12,893	0.02%
2018/01/18	6	72.20	4	71.93	70.10	2	13,001	0.02%
2018/01/17	14	72.28	10	71.59	72.30	4	13,148	0.03%
2018/01/16	4	72.35	6	72.52	71.30	-2	13,100	-0.02%
2018/01/15	15	70.61	10	71.18	71.70	5	12,963	0.04%
2018/01/12	5	68.30	1	67.90	68.50	4	12,811	0.03%
2018/01/11	11	68.23	11	67.90	67.90	0	12,812	0.00%
2018/01/10	7	67.96	5	67.94	67.40	2	12,790	0.02%
2018/01/09	4	69.33	5	69.14	68.80	-1	12,750	-0.01%
2018/01/08	1	71.50	1	72.40	71.90	0	12,615	0.00%
2018/01/05	13	74.16	7	74.03	73.60	6	12,565	0.05%
2018/01/04	19	73.04	17	73.65	73.20	2	12,503	0.02%
2018/01/03	7	73.11	14	73.31	74.50	-7	12,357	-0.06%
2018/01/02	5	68.08	5	68.42	69.10	0	12,118	0.00%