旺矽 (6223)-臺銀證券券商分點個股進出

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

旺矽

(6223)

可現股當沖

股價
443.5
漲跌
▲17.0
漲幅
+3.99%
成交量
4,039張
產業
上櫃半導體類股
653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

旺矽 (6223)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/21	5.4	440.95	9.5	441.38	443.50	-4.2	3,937	-0.11%
2024/05/20	2.2	435.99	27	428.91	426.50	-24.8	4,002	-0.62%
2024/05/17	0.2	437.25	2	437.50	440.00	-1.8	3,967	-0.05%
2024/05/16	5	432.30	8.1	432.38	434.50	-3.1	3,983	-0.08%
2024/05/15	11.1	442.55	10	432.55	424.00	1.1	4,007	0.03%
2024/05/14	2.1	434.52	0	432.00	436.00	2.1	4,046	0.05%
2024/05/13	5	432.77	3	431.50	429.00	2	4,014	0.05%
2024/05/10	5.1	444.02	1.2	444.31	430.50	3.9	4,014	0.10%
2024/05/09	4.3	441.15	7.1	445.61	447.50	-2.8	3,968	-0.07%
2024/05/08	2.1	419.37	1.2	419.97	425.00	0.8	3,899	0.02%
2024/05/07	35	412.17	8	409.06	412.00	27	3,865	0.70%
2024/05/06	2.1	412.54	53	396.63	398.00	-50.9	3,823	-1.33%
2024/05/03	3.2	434.25	73.4	408.74	406.50	-70.3	3,771	-1.86%
2024/05/02	2.1	434.46	2.2	432.21	427.50	-0.1	3,736	0.00%
2024/04/30	2.1	448.31	0.1	443.25	443.00	2	3,719	0.05%
2024/04/29	6.1	420.41	6.1	422.98	431.00	0	3,637	0.00%
2024/04/26	21.1	414.36	5.4	398.41	402.00	15.7	3,591	0.44%
2024/04/25	5.2	384.69	1.7	389.94	381.00	3.5	3,604	0.10%
2024/04/24	23.1	406.54	6	398.75	402.50	17.1	3,615	0.47%
2024/04/23	26.1	389.38	13	386.88	386.00	13.1	3,577	0.37%
2024/04/22	9	381.78	4.1	382.68	368.50	5	3,573	0.14%
2024/04/19	3.3	381.79	4	393.00	397.50	-0.7	3,606	-0.02%
2024/04/18	1.2	409.73	1.2	394.90	393.50	0	3,626	0.00%
2024/04/17	1.2	391.70	5.3	401.58	414.00	-4.2	3,632	-0.11%
2024/04/16	21.2	376.93	4	378.50	376.50	17.2	3,740	0.46%
2024/04/15	7.1	407.99	5	394.80	390.50	2.1	3,875	0.05%
2024/04/12	4.1	386.88	6.1	402.10	408.00	-2	3,809	-0.05%
2024/04/11	20.1	359.65	10.1	349.81	371.00	10	3,735	0.27%
2024/04/10	23.1	341.99	9.4	340.09	337.50	13.7	3,738	0.37%
2024/04/09	1.1	335.09	1	338.98	325.00	0.1	3,756	0.00%
2024/04/08	4	320.90	4	324.50	324.00	0	3,908	0.00%
2024/04/03	5.1	325.60	2.2	329.34	324.00	2.9	3,918	0.07%
2024/04/02	1.2	329.18	1.1	322.59	327.00	0.1	3,928	0.00%
2024/04/01	1.1	321.59	2.5	322.65	321.00	-1.4	3,891	-0.04%
2024/03/28	1.1	307.09	0	0.00	304.50	1.1	3,889	0.03%
2024/03/27	1.1	309.88	0.1	313.00	309.00	1	3,883	0.03%
2024/03/26	1	311.42	1	314.00	307.00	0	3,882	0.00%
2024/03/25	1	315.99	0	0.00	310.00	1	3,910	0.03%
2024/03/22	0.1	313.11	0	0.00	313.00	0.1	3,915	0.00%
2024/03/21	2.1	317.85	1	323.00	311.00	1.1	3,914	0.03%
2024/03/20	1.1	324.15	2	320.75	317.00	-0.9	3,910	-0.02%
2024/03/19	0.2	329.80	1.3	327.12	324.50	-1.1	3,939	-0.03%
2024/03/18	1.4	321.02	1.3	321.03	327.00	0	3,902	0.00%
2024/03/15	0	0.00	1	312.50	312.50	-1	3,867	-0.03%
2024/03/14	1.1	306.14	5.1	300.91	300.50	-4.1	3,825	-0.11%
2024/03/13	4.1	314.24	1.1	306.99	306.00	3	3,812	0.08%
2024/03/12	0.2	316.84	0.2	319.79	320.00	0	3,767	0.00%
2024/03/11	0	299.00	7.1	291.97	302.00	-7.1	3,706	-0.19%
2024/03/08	6.3	294.73	6.1	298.76	289.00	0.2	3,654	0.01%
2024/03/07	5.1	324.48	4	330.38	321.00	1.1	3,551	0.03%
2024/03/06	5.1	324.52	2	327.25	323.50	3.1	3,530	0.09%
2024/03/05	3.1	334.24	3	339.00	331.50	0.1	3,564	0.00%
2024/03/04	6.1	334.47	3.1	336.93	333.00	3	3,509	0.08%
2024/03/01	0.1	326.21	6.1	326.51	326.00	-6	3,483	-0.17%
2024/02/29	6	324.41	4	325.13	323.00	2	3,473	0.06%
2024/02/27	7.1	321.09	8	325.25	322.00	-0.9	3,465	-0.03%
2024/02/26	9.1	324.99	6.4	326.09	320.00	2.7	3,478	0.08%
2024/02/23	10	342.44	9	342.50	340.00	1	3,439	0.03%
2024/02/22	9.1	332.58	10	333.95	339.50	-0.9	3,400	-0.03%
2024/02/21	10.1	316.20	17.2	318.14	327.50	-7.2	3,281	-0.22%
2024/02/20	1	293.50	1.1	296.98	298.00	-0.1	3,245	0.00%
2024/02/19	3.1	296.16	0	0.00	296.00	3.1	3,257	0.10%
2024/02/16	4.2	302.45	3.2	305.19	305.50	1	3,264	0.03%
2024/02/15	5.5	285.60	7.2	292.41	298.00	-1.7	3,261	-0.05%
2024/02/05	1.1	277.72	1	280.50	275.00	0.1	3,275	0.00%
2024/02/02	1	278.08	0	282.50	278.50	1	3,359	0.03%
2024/02/01	0	275.50	2	277.00	278.50	-2	3,349	-0.06%
2024/01/31	4	277.13	5	275.61	276.50	-1	3,354	-0.03%
2024/01/30	2	268.00	3	268.00	269.00	-1	3,312	-0.03%
2024/01/29	1	261.50	1.3	264.79	265.50	-0.3	3,396	-0.01%
2024/01/26	2	259.27	2	259.75	260.50	0	3,450	0.00%
2024/01/25	3	260.50	1	266.50	259.50	2	3,461	0.06%
2024/01/24	2	266.75	0	0.00	263.50	2	3,457	0.06%
2024/01/23	6	267.00	2	269.00	267.00	4	3,452	0.12%
2024/01/22	4	272.75	7.6	273.42	272.00	-3.6	3,432	-0.11%
2024/01/19	5.3	268.13	10.1	266.88	263.50	-4.8	3,380	-0.14%
2024/01/18	6.6	258.00	4	256.00	255.00	2.6	3,269	0.08%
2024/01/17	10	262.15	3.1	265.12	261.50	7	3,219	0.22%
2024/01/16	4.1	263.71	4.1	264.51	265.00	0	3,187	0.00%
2024/01/15	15.2	256.36	16.3	260.49	265.00	-1.2	3,135	-0.04%
2024/01/12	3.2	251.34	1	254.00	251.50	2.2	3,050	0.07%
2024/01/11	5	250.70	4	251.75	252.00	1	3,000	0.03%
2024/01/10	129.1	254.72	1	254.02	257.50	128	2,971	4.31%	大買/鉅額交易
2024/01/09	3	247.86	5.3	251.33	254.00	-2.2	2,809	-0.08%
2024/01/08	1	230.01	1	227.09	231.00	0	2,649	0.00%
2024/01/05	1	225.50	2	225.50	225.50	-1	2,687	-0.04%
2024/01/04	5	236.18	6.1	230.53	231.50	-1.1	2,738	-0.04%
2024/01/03	4.1	238.50	6.1	238.67	239.00	-2.1	2,700	-0.08%
2024/01/02	7.4	231.94	17.4	229.53	234.00	-10	2,616	-0.38%
2023/12/29	1	216.50	1	218.00	217.50	0	2,431	0.00%
2023/12/28	0	0.00	4	215.50	216.00	-4	2,439	-0.16%
2023/12/27	0	0.00	5	210.50	211.00	-5	2,442	-0.20%
2023/12/26	0	0.00	13	209.50	209.50	-13	2,485	-0.52%
2023/12/25	5	208.20	13	207.00	207.00	-8	2,510	-0.32%
2023/12/20	2	220.25	1	219.00	213.50	1	2,573	0.04%
2023/12/19	1	212.50	1	216.50	216.00	0	2,551	0.00%
2023/12/18	1	213.53	0	0.00	214.00	1	2,599	0.04%
2023/12/15	0	217.50	0	0.00	215.50	0	2,650	0.00%
2023/12/14	3	218.67	3	217.33	216.50	0	2,692	0.00%
2023/12/13	1	211.00	0	0.00	211.00	1	2,668	0.04%
2023/12/12	2	211.00	2	214.00	210.00	0	2,817	0.00%
2023/12/11	1	208.50	0	0.00	209.50	1	2,895	0.03%
2023/12/07	1	207.50	1	209.50	206.50	0	2,939	0.00%
2023/12/06	0	0.00	1	211.50	208.50	-1	3,000	-0.03%
2023/12/05	2	207.03	0	0.00	207.50	2	3,053	0.07%
2023/12/04	0	0.00	3	212.33	211.50	-3	3,095	-0.10%
2023/12/01	2	216.25	0	0.00	216.00	2	3,152	0.06%
2023/11/30	1	216.50	2.1	219.29	219.00	-1.1	3,267	-0.03%
2023/11/28	0.1	214.50	5	212.50	215.00	-5	3,291	-0.15%
2023/11/27	5	211.00	0	0.00	208.50	5	3,303	0.15%
2023/11/24	1.1	214.59	0	0.00	214.50	1.1	3,315	0.03%
2023/11/22	1	224.50	5	225.90	226.00	-4	3,324	-0.12%
2023/11/21	2	222.99	2	226.50	223.00	0	3,345	0.00%
2023/11/20	2	222.00	0	0.00	223.00	2	3,361	0.06%
2023/11/17	6	225.25	5.2	228.29	224.50	0.8	3,381	0.02%
2023/11/16	4	225.13	3.1	226.63	226.00	1	3,327	0.03%
2023/11/15	2	223.00	2.2	223.29	223.50	-0.2	3,324	0.00%
2023/11/14	1.1	223.00	2	222.00	223.00	-0.9	3,341	-0.03%
2023/11/13	3	224.17	4.4	225.95	226.50	-1.4	3,348	-0.04%
2023/11/10	18.1	216.70	17.1	218.00	218.00	1	3,294	0.03%
2023/11/09	0	213.00	1	215.50	214.00	-1	3,230	-0.03%
2023/11/08	4	215.75	0	0.00	215.00	4	3,273	0.12%
2023/11/07	0.1	213.50	1	213.00	213.50	-1	3,391	-0.03%
2023/11/06	1	206.65	6.3	211.00	211.50	-5.2	3,438	-0.15%
2023/11/03	4	202.75	3.1	202.50	203.00	0.9	3,443	0.03%
2023/11/02	1	195.50	1	196.00	196.50	0	3,396	0.00%
2023/11/01	2	184.49	1	188.50	186.00	1	3,402	0.03%
2023/10/31	0	190.87	0	0.00	189.00	0	3,417	0.00%
2023/10/30	0	195.75	0	0.00	196.50	0	3,498	0.00%
2023/10/27	0	194.00	0	0.00	192.50	0	3,576	0.00%
2023/10/26	2	193.50	2	192.00	192.00	0	3,713	0.00%
2023/10/25	3	200.33	3	198.00	198.00	0	3,874	0.00%
2023/10/24	0	0.00	1	197.00	198.50	-1	3,931	-0.03%
2023/10/23	1	193.00	1	196.00	193.50	0	4,031	0.00%
2023/10/20	2	190.01	2	191.00	193.50	0	4,176	0.00%
2023/10/19	1	195.45	3	194.83	194.00	-2	4,201	-0.05%
2023/10/18	4.1	199.29	0	0.00	201.00	4.1	4,193	0.10%
2023/10/17	0	0.00	0.2	207.50	207.00	-0.2	4,181	0.00%
2023/10/16	2.1	206.33	2.1	208.69	207.00	0	4,288	0.00%
2023/10/13	2	216.23	1.3	216.06	214.50	0.8	4,308	0.02%
2023/10/12	0	0.00	1.7	210.86	211.50	-1.7	4,323	-0.04%
2023/10/11	4	202.85	0	0.00	198.00	4	4,416	0.09%
2023/10/05	1	208.00	0	0.00	206.50	1	4,529	0.02%
2023/10/04	3	206.00	1	205.50	205.50	2	4,558	0.04%
2023/10/03	3	210.83	0	0.00	209.00	3	4,556	0.07%
2023/10/02	1	210.00	1	212.50	213.00	0	4,587	0.00%
2023/09/28	2	203.00	2	204.78	205.00	0	4,594	0.00%
2023/09/27	1.1	202.69	0	0.00	205.50	1.1	4,638	0.02%
2023/09/26	0	207.50	0	0.00	204.50	0	4,749	0.00%
2023/09/25	0	0.00	3	211.50	211.00	-3	4,841	-0.06%
2023/09/21	3	205.17	2	209.75	207.00	1	4,855	0.02%
2023/09/20	6	217.49	2	214.00	212.50	4	4,812	0.08%
2023/09/19	0	0.00	1.1	219.83	216.00	-1.1	4,785	-0.02%
2023/09/18	2.1	213.75	0	0.00	212.50	2.1	4,750	0.04%
2023/09/15	0	0.00	3	218.50	217.50	-3	4,789	-0.06%
2023/09/14	3	215.83	5.1	215.75	219.00	-2.1	4,687	-0.04%
2023/09/13	1.1	209.07	1	210.50	208.50	0.1	4,626	0.00%
2023/09/12	2	211.00	8	211.31	210.00	-6	4,745	-0.13%
2023/09/11	2.1	209.40	0	0.00	205.00	2.1	4,753	0.04%
2023/09/08	0	0.00	3	211.33	214.00	-3	4,732	-0.06%
2023/09/07	34.1	212.31	7.3	212.58	213.50	26.8	4,749	0.56%
2023/09/06	12	209.29	7	208.36	208.50	5	4,754	0.11%
2023/09/05	10	206.25	3	207.50	210.00	7	4,819	0.15%
2023/09/04	1	198.50	0	0.00	199.50	1	4,793	0.02%
2023/09/01	1	194.00	1	191.50	191.50	0	4,882	0.00%
2023/08/31	0	0.00	4	196.38	197.00	-4	4,881	-0.08%
2023/08/30	3	194.67	1	194.99	194.50	2	4,947	0.04%
2023/08/29	3	190.83	0	0.00	191.00	3	4,943	0.06%
2023/08/28	1	193.00	2	197.50	192.00	-1	4,945	-0.02%
2023/08/24	1	192.00	0	0.00	193.00	1	5,016	0.02%
2023/08/23	5	190.90	0	0.00	191.00	5	5,105	0.10%
2023/08/22	1	197.00	1	194.00	193.00	0	5,308	0.00%
2023/08/18	0	0.00	1	201.50	197.00	-1	5,480	-0.02%
2023/08/17	2	202.00	2.3	198.81	202.00	-0.3	5,579	-0.01%
2023/08/16	0	0.00	0.1	199.00	198.50	-0.1	5,784	0.00%
2023/08/15	5	193.30	3	192.00	192.00	2	5,884	0.03%
2023/08/14	4	189.38	4	189.63	189.50	0	5,911	0.00%
2023/08/11	5.2	199.47	5.4	199.04	196.50	-0.2	5,957	0.00%
2023/08/10	6.1	186.27	1	184.50	187.00	5.1	5,894	0.09%
2023/08/09	2	198.00	0	0.00	197.50	2	5,826	0.03%
2023/08/08	7.3	190.80	0	0.00	191.00	7.3	5,773	0.13%
2023/08/07	0.5	190.00	0	0.00	194.00	0.5	5,764	0.01%
2023/08/04	3	189.84	4.1	189.55	190.50	-1.1	5,737	-0.02%
2023/08/02	3.4	193.16	9	188.88	187.50	-5.6	5,750	-0.10%
2023/08/01	16	204.62	6	205.33	203.00	10	5,673	0.18%
2023/07/31	6.1	209.88	2	204.50	205.00	4.1	5,619	0.07%
2023/07/28	1.1	211.39	1.1	208.14	212.00	0	5,473	0.00%
2023/07/27	0	0.00	2	200.50	202.00	-2	5,305	-0.04%
2023/07/26	1	199.00	0	0.00	198.50	1	5,255	0.02%
2023/07/25	5.1	196.41	5.2	198.38	198.00	-0.1	5,153	0.00%
2023/07/24	0	0.00	5	187.50	186.50	-5	5,008	-0.10%
2023/07/21	0.1	186.50	0	0.00	187.50	0.1	4,981	0.00%
2023/07/20	1	186.00	1	185.50	185.50	0	4,973	0.00%
2023/07/19	5	192.00	0	0.00	187.00	5	4,947	0.10%
2023/07/18	0	0.00	2	185.50	182.50	-2	4,886	-0.04%
2023/07/17	3	188.33	2	185.75	183.00	1	4,872	0.02%
2023/07/14	2.2	188.03	0.2	188.50	186.50	2	4,816	0.04%
2023/07/13	1	180.50	12.2	178.84	178.00	-11.2	4,702	-0.24%
2023/07/12	1.2	175.99	1	178.50	175.00	0.2	4,646	0.00%
2023/07/11	1	176.00	1	175.50	177.00	0	4,729	0.00%
2023/07/10	0	0.00	2	174.25	173.50	-2	4,758	-0.04%
2023/07/07	2	178.50	0	0.00	174.50	2	4,912	0.04%
2023/07/06	0	0.00	2	178.75	176.50	-2	4,912	-0.04%
2023/07/05	2	179.75	5.2	179.69	179.50	-3.2	4,885	-0.07%
2023/07/04	5.3	178.72	1	181.50	181.50	4.3	4,836	0.09%
2023/07/03	2.1	177.89	1.1	181.32	186.00	1	4,712	0.02%
2023/06/30	13.1	172.89	2	173.50	173.50	11.1	4,621	0.24%
2023/06/29	1	171.00	0	0.00	171.00	1	4,621	0.02%
2023/06/26	4	173.50	2	172.50	172.50	2	4,762	0.04%
2023/06/21	1	176.00	8	175.88	175.50	-7	4,897	-0.14%
2023/06/20	9	169.61	5	173.30	173.00	4	5,389	0.07%
2023/06/19	2	168.25	3	171.33	170.50	-1	5,648	-0.02%
2023/06/16	5	172.50	3	175.17	169.50	2	5,760	0.03%
2023/06/15	0	0.00	4	175.00	172.50	-4	5,629	-0.07%
2023/06/14	2.1	172.00	1.1	171.21	171.00	0.9	5,576	0.02%
2023/06/13	2	171.25	32	172.02	171.50	-30	5,539	-0.54%
2023/06/12	1.1	169.02	9.1	169.24	169.00	-8.1	5,470	-0.15%
2023/06/09	8	167.94	14	170.86	169.50	-6	5,411	-0.11%
2023/06/08	9.2	171.37	2	174.25	170.00	7.2	5,290	0.14%
2023/06/07	5	173.60	15.1	172.30	177.00	-10.1	5,236	-0.19%
2023/06/06	10	163.70	2	164.50	165.00	8	5,157	0.16%
2023/06/05	8	168.31	2.1	165.50	168.00	5.9	5,138	0.11%
2023/06/02	7	163.64	4	163.38	164.00	3	5,058	0.06%
2023/06/01	0	0.00	5	163.60	163.50	-5	5,050	-0.10%
2023/05/31	10.1	166.39	2.1	163.14	163.00	8	5,042	0.16%
2023/05/30	7	165.29	10	166.30	167.00	-3	4,973	-0.06%
2023/05/29	14	162.93	18	162.19	162.50	-4	4,880	-0.08%
2023/05/26	14.1	162.06	9	163.33	163.00	5.1	4,792	0.11%
2023/05/25	8.1	159.31	21.2	159.77	159.50	-13.1	4,585	-0.29%
2023/05/24	7	155.07	7	154.86	155.50	0	4,474	0.00%
2023/05/23	5	153.60	11.3	151.58	154.50	-6.3	4,413	-0.14%
2023/05/22	10	148.60	1.1	149.10	147.00	8.9	4,268	0.21%
2023/05/19	5	146.10	9.3	146.74	147.00	-4.3	3,996	-0.11%
2023/05/18	9.5	141.13	9	142.06	142.00	0.5	3,851	0.01%
2023/05/17	4	141.50	4	141.75	141.00	0	3,785	0.00%
2023/05/16	5	140.90	2	141.00	142.00	3	3,684	0.08%
2023/05/12	3	136.67	4.1	135.88	136.00	-1.1	3,609	-0.03%
2023/05/11	2	134.00	0	0.00	133.50	2	3,594	0.06%
2023/05/09	4	137.25	6	137.42	136.00	-2	3,739	-0.05%
2023/05/08	3.1	136.32	0	0.00	134.50	3.1	3,751	0.08%
2023/05/05	0	0.00	1	131.50	134.50	-1	3,757	-0.03%
2023/05/04	1	130.50	2	129.00	130.50	-1	3,765	-0.03%
2023/05/03	0	0.00	3	130.17	131.00	-3	3,789	-0.08%
2023/05/02	1	131.00	1	131.50	131.50	0	3,830	0.00%
2023/04/28	2.5	128.60	1	128.48	128.50	1.5	3,866	0.04%
2023/04/26	2	127.00	2	124.75	126.50	0	3,850	0.00%
2023/04/25	7	125.86	7	128.50	124.00	0	3,835	0.00%
2023/04/24	3	131.00	4	130.50	129.50	-1	3,798	-0.03%
2023/04/21	4	128.50	4	131.00	128.50	0	3,808	0.00%
2023/04/20	1.2	136.58	3	135.00	135.00	-1.8	3,883	-0.05%
2023/04/19	2	138.75	1	140.00	138.00	1	3,863	0.03%
2023/04/18	1.5	141.17	0	0.00	138.00	1.5	3,838	0.04%
2023/04/17	0	141.50	0	0.00	142.50	0	3,803	0.00%
2023/04/14	7	140.93	4.5	140.44	140.00	2.5	3,739	0.07%
2023/04/13	2	137.50	1.5	140.00	136.50	0.5	3,639	0.01%
2023/04/12	9	141.11	3	141.50	141.50	6	3,592	0.17%
2023/04/11	1	135.50	4	135.50	135.50	-3	3,426	-0.09%
2023/04/10	1	132.50	0	0.00	133.00	1	3,410	0.03%
2023/04/07	3	133.83	5	134.50	134.50	-2	3,429	-0.06%
2023/04/06	4	132.13	0	0.00	132.00	4	3,418	0.12%
2023/03/31	1	135.00	0	0.00	135.00	1	3,427	0.03%
2023/03/30	0	0.00	2	136.00	137.00	-2	3,412	-0.06%
2023/03/29	2	133.50	3	135.19	134.50	-1	3,425	-0.03%
2023/03/28	7	138.76	1	138.00	136.00	6	3,412	0.18%
2023/03/27	5	143.40	6.3	143.03	143.00	-1.3	3,333	-0.04%
2023/03/24	9.3	143.51	15	144.20	146.00	-5.7	3,268	-0.17%
2023/03/23	21	146.12	23.1	146.33	144.00	-2.1	3,118	-0.07%
2023/03/22	9	138.11	60	139.17	143.00	-51	2,602	-1.96%
2023/03/21	1	129.50	3	127.67	130.00	-2	2,330	-0.09%
2023/03/20	0	0.00	2.5	119.96	119.50	-2.5	2,253	-0.11%
2023/03/16	1	118.00	15	117.50	117.50	-14	2,409	-0.58%
2023/03/14	1	119.00	0	0.00	119.50	1	2,520	0.04%
2023/03/13	1	119.00	0	0.00	121.00	1	2,563	0.04%
2023/03/10	1	122.00	0.5	120.50	120.00	0.5	2,660	0.02%
2023/03/09	4	127.50	8	128.56	124.00	-4	2,908	-0.14%
2023/03/08	0	0.00	1	126.00	126.50	-1	3,030	-0.03%
2023/03/07	4	124.63	2	124.75	124.50	2	3,050	0.07%
2023/03/06	1	122.00	6	122.33	122.50	-5	3,104	-0.16%
2023/03/03	6	122.08	0	0.00	121.00	6	3,226	0.19%
2023/03/02	5	123.60	0	0.00	122.50	5	3,233	0.15%
2023/03/01	0	0.00	7	123.50	125.00	-7	3,266	-0.21%
2023/02/24	0	0.00	1	125.00	123.50	-1	3,335	-0.03%
2023/02/23	2	126.00	3.1	124.57	125.50	-1.1	3,438	-0.03%
2023/02/22	4	120.13	0	0.00	120.50	4	3,456	0.12%
2023/02/21	4	124.00	3	124.83	125.00	1	3,537	0.03%
2023/02/20	0	123.50	1	124.00	123.50	-1	3,672	-0.03%
2023/02/17	3	121.50	0.1	122.00	121.50	2.9	3,684	0.08%
2023/02/15	8	120.81	0	0.00	119.50	8	3,742	0.21%
2023/02/14	2	121.25	0	0.00	121.00	2	3,751	0.05%
2023/02/09	0	0.00	6	125.00	124.50	-6	3,799	-0.16%
2023/02/08	5	127.70	11	128.32	126.00	-6	3,780	-0.16%
2023/02/07	0	0.00	4	121.00	123.00	-4	3,673	-0.11%
2023/02/06	4	116.88	0	0.00	118.50	4	3,613	0.11%
2023/02/03	4	124.87	1	124.00	124.50	3	3,545	0.08%
2023/02/02	1	125.00	2.2	122.82	124.50	-1.2	3,525	-0.03%
2023/02/01	1	125.00	0	0.00	124.50	1	3,484	0.03%
2023/01/31	0	0.00	11	122.73	124.00	-11	3,459	-0.32%
2023/01/30	0	0.00	7	121.07	120.50	-7	3,408	-0.21%
2023/01/17	0.4	115.00	0	0.00	116.50	0.4	3,355	0.01%
2023/01/16	2	113.00	0	0.00	113.00	2	3,344	0.06%
2023/01/13	1	116.00	1	115.00	114.00	0	3,335	0.00%
2023/01/12	1	114.00	2	114.75	113.50	-1	3,322	-0.03%
2023/01/11	0	0.00	0	114.50	114.00	0	3,316	0.00%
2023/01/10	15	116.03	6	122.00	116.50	9	3,292	0.27%
2023/01/04	1	117.50	4	118.00	118.00	-3	3,118	-0.10%
2023/01/03	0	0.00	2	115.50	118.00	-2	3,101	-0.06%
2022/12/30	4	114.00	0	0.00	112.50	4	3,066	0.13%
2022/12/26	3	112.50	4	113.50	114.00	-1	2,941	-0.03%
2022/12/23	2	110.25	0	0.00	111.50	2	2,924	0.07%
2022/12/20	0	0.00	16	114.56	113.00	-16	2,840	-0.56%
2022/12/16	0	0.00	1	117.00	117.00	-1	2,798	-0.04%
2022/12/15	0	0.00	1	119.00	118.50	-1	2,786	-0.04%
2022/12/14	14	119.00	1	119.50	118.50	13	2,771	0.47%
2022/12/13	0	0.00	1.1	116.07	117.00	-1.1	2,713	-0.04%
2022/12/12	6	118.50	3	116.00	118.00	3	2,675	0.11%
2022/12/09	24.1	125.34	2	119.75	116.50	22.1	2,615	0.84%
2022/12/08	2	129.00	9	128.72	129.00	-7	2,511	-0.28%
2022/12/06	11	131.50	9	130.39	130.00	2	2,392	0.08%
2022/12/05	0	0.00	1	130.50	130.50	-1	2,338	-0.04%
2022/12/02	2	129.75	2	129.00	129.50	0	2,288	0.00%
2022/12/01	12	126.88	31	124.79	126.50	-19	2,176	-0.87%
2022/11/30	8	115.50	14	116.14	119.50	-6	1,891	-0.32%
2022/11/29	0	0.00	2	109.49	109.50	-2	1,721	-0.12%
2022/11/28	4	111.25	15	111.00	111.00	-11	1,690	-0.65%
2022/11/25	6	111.83	7	112.86	112.50	-1	1,628	-0.06%
2022/11/24	1	107.00	8	107.50	109.00	-7	1,512	-0.46%
2022/11/23	3	108.50	1	107.50	109.00	2	1,491	0.13%
2022/11/22	2	107.00	2	108.74	108.50	0	1,453	0.00%
2022/11/21	28	109.29	7	107.93	107.50	21	1,380	1.52%
2022/11/18	0	0.00	0	104.50	103.00	0	1,243	0.00%
2022/11/17	9	105.28	13	103.39	105.00	-4	1,191	-0.34%
2022/11/16	6	98.80	29	101.92	102.50	-23	1,066	-2.16%
2022/11/15	1	95.40	2	96.15	95.00	-1	911	-0.11%
2022/11/14	5	94.80	6	94.43	94.40	-1	899	-0.11%
2022/11/11	1	93.60	2	94.85	93.50	-1	880	-0.11%
2022/11/10	1	93.30	0	94.00	94.00	1	853	0.12%
2022/11/09	13	93.59	0	0.00	93.80	13	840	1.55%
2022/11/08	2	94.59	4	93.75	93.50	-2	823	-0.24%
2022/11/07	10	92.85	0	0.00	90.90	10	783	1.28%
2022/11/04	0	0.00	1	89.41	89.90	-1	820	-0.12%
2022/11/03	0	0.00	1	86.91	87.60	-1	804	-0.13%
2022/11/02	2	86.60	0	0.00	86.40	2	805	0.25%
2022/11/01	0	0.00	0	86.50	86.50	0	814	0.00%
2022/10/31	0	0.00	1	84.50	84.70	-1	813	-0.12%
2022/10/28	0	0.00	0	82.00	81.30	0	812	0.00%
2022/10/27	0	0.00	2	82.80	83.40	-2	826	-0.24%
2022/10/26	1	80.00	1	80.30	80.20	0	828	0.00%
2022/10/25	0	81.00	0	0.00	80.20	0	833	0.00%
2022/10/21	0	80.40	0	0.00	80.00	0	845	0.00%
2022/10/20	1	80.70	0	0.00	81.00	1	854	0.12%
2022/10/19	0	82.20	1	83.00	81.70	-1	863	-0.11%
2022/10/17	1	78.80	4	79.18	81.30	-3	884	-0.34%
2022/10/14	2	81.00	4	80.83	81.60	-2	895	-0.22%
2022/10/13	2	79.25	3	79.13	77.60	-1	907	-0.11%
2022/10/12	1	81.90	1	81.90	81.20	0	905	0.00%
2022/10/11	2	82.15	0	0.00	81.70	2	921	0.22%
2022/10/06	0	85.50	0	85.50	85.30	0	954	0.00%
2022/10/04	0	0.00	1	85.20	85.20	-1	977	-0.10%
2022/09/30	0	0.00	1	79.00	82.70	-1	996	-0.10%
2022/09/29	1	80.40	1	80.80	80.90	0	1,000	0.00%
2022/09/28	2	82.36	0	0.00	80.00	2	1,007	0.20%
2022/09/27	2	83.40	1	85.20	85.30	1	1,006	0.10%
2022/09/22	1	91.00	0	0.00	92.20	1	1,049	0.10%
2022/09/20	0	0.00	0	92.20	93.00	0	1,064	0.00%
2022/09/19	0	91.50	0	0.00	91.80	0	1,078	0.00%
2022/09/16	0	0.00	2.9	94.00	93.10	-2.9	1,088	-0.27%
2022/09/14	1.9	93.89	0	0.00	93.80	1.9	1,148	0.17%
2022/09/06	0	89.00	0	0.00	89.10	0	1,211	0.00%
2022/09/05	0	91.50	0	0.00	91.10	0	1,231	0.00%
2022/08/30	0	94.00	0	0.00	93.30	0	1,293	0.00%
2022/08/26	0	0.00	1	97.60	96.60	-1	1,292	-0.08%
2022/08/25	1	95.60	0	0.00	95.60	1	1,296	0.08%
2022/08/19	2	98.50	1	97.90	97.90	1	1,381	0.07%
2022/08/18	1	94.60	12	96.21	97.00	-11	1,401	-0.78%
2022/08/17	0	0.00	25	95.70	95.50	-25	1,405	-1.78%
2022/08/16	1	97.00	1	98.10	97.30	0	1,397	0.00%
2022/08/15	2	96.40	0	0.00	98.00	2	1,402	0.14%
2022/08/12	7	95.93	0	0.00	96.30	7	1,397	0.50%
2022/08/11	27	96.91	2	98.75	94.30	25	1,399	1.79%
2022/08/09	0	0.00	3	93.10	93.10	-3	1,400	-0.21%
2022/08/08	1	93.10	1.3	93.14	93.60	-0.3	1,449	-0.02%
2022/08/05	0	0.00	1	92.10	92.10	-1	1,584	-0.06%
2022/08/04	0	0.00	1	90.30	90.20	-1	1,694	-0.06%
2022/08/03	1	89.20	0	0.00	87.90	1	1,692	0.06%
2022/08/02	0.1	90.20	0	0.00	91.50	0.1	1,688	0.00%
2022/08/01	0	91.60	0	92.00	92.00	0	1,695	0.00%
2022/07/28	0	90.70	0	0.00	90.60	0	1,718	0.00%
2022/07/27	0	0.00	1	90.20	90.30	-1	1,716	-0.06%
2022/07/25	0	90.50	0	0.00	90.80	0	1,700	0.00%
2022/07/20	3	86.73	3	87.30	87.00	0	1,667	0.00%
2022/07/19	4	84.33	4	84.55	84.60	0	1,652	0.00%
2022/07/15	0	0.00	1	80.90	81.90	-1	1,632	-0.06%
2022/07/14	0	0.00	1	78.50	78.50	-1	1,615	-0.06%
2022/07/13	0	78.70	2	80.40	79.60	-2	1,603	-0.12%
2022/07/12	2	77.70	0	0.00	77.30	2	1,586	0.13%
2022/07/07	0	79.00	0	78.50	79.00	0	1,579	0.00%
2022/07/06	0	0.00	1	77.70	77.00	-1	1,571	-0.06%
2022/07/05	1	80.80	0	0.00	80.60	1	1,572	0.06%
2022/07/04	3	77.50	2	77.60	77.50	1	1,577	0.06%
2022/07/01	4	81.66	2	81.60	78.90	2	1,562	0.13%
2022/06/30	4	86.17	2	85.90	85.10	2	1,522	0.13%
2022/06/29	0	88.80	0	0.00	89.10	0	1,503	0.00%
2022/06/28	1	90.00	0	0.00	90.50	1	1,501	0.07%
2022/06/27	0	0.00	2	92.10	91.90	-2	1,496	-0.13%
2022/06/24	1	89.20	7	88.27	88.20	-6	1,486	-0.40%
2022/06/23	3	87.80	3	87.50	87.00	0	1,477	0.00%
2022/06/22	9.1	90.40	0	0.00	88.90	9.1	1,445	0.63%
2022/06/21	2	94.05	0	0.00	94.30	2	1,402	0.14%
2022/06/20	3	97.14	1	94.40	92.80	2	1,391	0.15%
2022/06/17	1	99.20	0	0.00	99.90	1	1,357	0.08%
2022/06/16	1.1	105.26	1	103.50	100.50	0.1	1,334	0.00%
2022/06/15	1	104.00	1	103.50	103.50	0	1,324	0.00%
2022/06/14	0	0.00	5	103.39	105.00	-5	1,320	-0.38%
2022/06/13	3.1	99.70	0	0.00	100.00	3.1	1,289	0.24%
2022/06/10	3	102.83	14	101.57	102.00	-11	1,275	-0.86%
2022/06/09	2	105.75	4	106.00	106.00	-2	1,243	-0.16%
2022/06/08	3	107.17	6	107.67	107.50	-3	1,217	-0.25%
2022/06/06	0	0.00	1	104.50	104.50	-1	1,171	-0.09%
2022/06/02	1	105.00	0	0.00	103.00	1	1,184	0.08%
2022/06/01	3	105.00	1	106.50	105.00	2	1,185	0.17%
2022/05/30	4	104.88	1.1	105.50	106.00	2.9	1,153	0.25%
2022/05/27	0	0.00	1	104.00	104.00	-1	1,130	-0.09%
2022/05/26	1	102.50	1	103.00	103.00	0	1,096	0.00%
2022/05/25	0.1	99.00	0	0.00	100.50	0.1	1,065	0.01%
2022/05/24	0	99.40	2.1	99.89	98.20	-2.1	1,066	-0.19%
2022/05/23	1	101.00	0	0.00	100.50	1	1,057	0.09%
2022/05/20	1	101.00	6	101.00	101.00	-5	1,053	-0.47%
2022/05/19	0	98.88	3	99.37	101.50	-3	1,042	-0.29%
2022/05/18	4	100.50	1	100.50	100.50	3	1,026	0.29%
2022/05/17	2.1	97.97	0	0.00	98.10	2.1	1,001	0.21%
2022/05/16	6	100.38	5	100.24	97.60	1	975	0.10%
2022/05/13	14	100.83	9	100.72	101.50	5	923	0.54%
2022/05/12	32	99.34	25.1	100.21	99.90	6.9	783	0.89%
2022/05/10	0	0.00	3	92.93	93.30	-3	676	-0.44%
2022/05/09	3.2	90.94	4	92.00	90.10	-0.8	673	-0.12%
2022/05/06	6.1	93.75	3.1	92.86	93.70	3	664	0.45%
2022/05/05	0	0.00	1	94.00	94.90	-1	653	-0.15%
2022/05/03	0.1	89.50	0	89.50	89.90	0.1	656	0.01%
2022/04/28	0	90.00	1	89.00	89.50	-1	706	-0.14%
2022/04/27	3.1	87.18	1	87.50	87.50	2.1	766	0.27%
2022/04/26	0.1	90.20	0	0.00	89.90	0.1	814	0.01%
2022/04/22	1	93.90	0	0.00	93.60	1	1,073	0.09%
2022/04/21	1	96.10	4	95.70	96.20	-3	1,274	-0.24%
2022/04/19	2	93.80	0	0.00	94.20	2	1,435	0.14%
2022/04/15	3	91.87	0	0.00	91.10	3	1,529	0.20%
2022/04/14	1	94.51	0	96.10	94.10	1	1,545	0.07%
2022/04/13	0	96.90	0	0.00	96.50	0	1,550	0.00%
2022/04/12	0	95.20	0	0.00	95.20	0	1,576	0.00%
2022/04/11	1.2	95.76	0	0.00	95.60	1.2	1,633	0.07%
2022/04/08	4	98.18	0	0.00	98.30	4	1,629	0.25%
2022/04/07	0	99.60	0	0.00	99.00	0	1,628	0.00%
2022/04/06	0	102.00	0	0.00	102.00	0	1,631	0.00%
2022/03/31	0	102.50	0	0.00	102.00	0	1,677	0.00%
2022/03/25	1	104.50	0	0.00	104.00	1	1,742	0.06%
2022/03/24	0	105.00	0	0.00	105.00	0	1,749	0.00%
2022/03/23	0	105.00	0	0.00	104.00	0	1,786	0.00%
2022/03/18	0	0.00	1	103.00	104.00	-1	1,846	-0.05%
2022/03/16	0	98.20	0	0.00	97.90	0	1,847	0.00%
2022/03/15	0.1	98.70	0	0.00	97.70	0.1	1,871	0.01%
2022/03/10	0	0.00	2	103.00	102.00	-2	1,901	-0.11%
2022/03/08	2	99.84	0	0.00	96.80	2	1,923	0.10%
2022/03/07	4	100.88	2	102.00	101.00	2	1,918	0.10%
2022/03/04	0	106.93	0	0.00	106.00	0	1,923	0.00%
2022/03/01	0	108.00	0	0.00	107.50	0	1,999	0.00%
2022/02/25	0	0.00	2	106.00	106.00	-2	2,010	-0.10%
2022/02/24	0	106.00	0	0.00	105.50	0	2,027	0.00%
2022/02/22	0	107.67	1.5	107.83	107.50	-1.5	2,065	-0.07%
2022/02/21	0	110.00	0	0.00	109.50	0	2,114	0.00%
2022/02/18	0	0.00	2	109.50	110.00	-2	2,142	-0.09%
2022/02/16	1	111.00	3	111.83	111.00	-2	2,217	-0.09%
2022/02/14	1	111.99	4	111.00	110.50	-3	2,272	-0.13%
2022/02/11	4	113.25	2	113.75	114.00	2	2,278	0.09%
2022/02/10	1	111.50	0	112.50	112.00	1	2,287	0.04%
2022/02/09	6	112.92	0	0.00	113.00	6	2,312	0.26%
2022/02/07	0	110.00	0	0.00	109.00	0	2,445	0.00%
2022/01/26	0.1	107.50	0	0.00	106.50	0.1	2,500	0.00%
2022/01/25	0.1	107.94	1	108.50	106.50	-0.9	2,581	-0.03%
2022/01/24	1	108.51	5	108.70	110.00	-4	2,691	-0.15%
2022/01/21	0.1	111.00	2	111.25	110.50	-2	2,778	-0.07%
2022/01/20	4	112.75	3	112.00	112.00	1	2,876	0.03%
2022/01/19	6	115.75	4	116.00	115.00	2	2,869	0.07%
2022/01/18	12.5	120.00	4	118.63	119.00	8.5	2,989	0.28%
2022/01/17	16	122.22	9	122.89	121.50	7	2,950	0.24%
2022/01/14	19	120.05	13	120.08	118.50	6	2,820	0.21%
2022/01/13	2	118.25	5	118.50	119.50	-3	2,709	-0.11%
2022/01/12	3	116.00	2	118.00	115.00	1	2,744	0.04%
2022/01/11	8	114.94	4	118.50	114.50	4	2,802	0.14%
2022/01/10	0	0.00	2	114.75	116.50	-2	2,759	-0.07%
2022/01/07	4	110.75	0	0.00	111.00	4	2,746	0.15%
2022/01/06	6	113.33	1	112.50	113.00	5	2,743	0.18%
2022/01/05	8	115.44	0	0.00	115.50	8	2,757	0.29%
2022/01/04	2	119.00	1	120.50	118.50	1	2,782	0.04%
2021/12/30	0	0.00	1	116.50	116.50	-1	2,793	-0.04%
2021/12/29	1	115.00	0	0.00	115.50	1	2,807	0.04%
2021/12/28	1	115.53	0	0.00	115.50	1	2,874	0.04%
2021/12/27	2	117.25	1	116.00	116.50	1	2,980	0.03%
2021/12/24	0	115.50	1	115.00	115.00	-1	2,989	-0.03%
2021/12/23	0	0.00	1	118.50	116.00	-1	3,089	-0.03%
2021/12/22	0	117.50	5.1	117.67	117.00	-5.1	3,118	-0.16%
2021/12/21	0	0.00	2	114.50	114.50	-2	3,111	-0.06%
2021/12/20	0	0.00	5	115.10	114.50	-5	3,123	-0.16%
2021/12/17	3	114.50	1	115.00	115.50	2	3,173	0.06%
2021/12/16	2	115.50	6	113.42	115.00	-4	3,226	-0.12%
2021/12/14	0	109.50	0	0.00	108.00	0	3,479	0.00%
2021/12/13	0	0.00	2	110.00	111.00	-2	3,592	-0.06%
2021/12/09	7.1	111.58	2	111.50	111.00	5.1	3,790	0.13%
2021/12/08	2	114.00	3	113.50	114.50	-1	3,794	-0.03%
2021/12/07	2	112.25	0	0.00	110.50	2	3,811	0.05%
2021/12/06	0	111.50	0	0.00	112.00	0	3,861	0.00%
2021/12/02	0	110.60	18	109.28	109.00	-18	3,986	-0.45%
2021/12/01	3	110.33	1	110.50	112.00	2	4,045	0.05%
2021/11/30	19	112.00	0	0.00	111.00	19	4,118	0.46%
2021/11/29	2	111.00	0	0.00	111.50	2	4,267	0.05%
2021/11/26	8	110.88	0	0.00	110.50	8	4,364	0.18%
2021/11/25	3	115.34	3	117.50	115.00	0	4,481	0.00%
2021/11/24	4	115.75	18	115.56	116.00	-14	4,646	-0.30%
2021/11/23	2	117.00	0	0.00	116.50	2	4,773	0.04%
2021/11/19	2	117.75	7	120.00	117.50	-5	5,223	-0.10%
2021/11/18	7	119.29	11	120.14	118.50	-4	5,434	-0.07%
2021/11/17	2	120.50	2	121.25	121.00	0	5,565	0.00%
2021/11/16	4	120.25	0	0.00	120.00	4	6,052	0.07%
2021/11/15	1	123.50	9	122.78	123.50	-8	6,597	-0.12%
2021/11/12	4	118.37	18	120.00	115.00	-14	6,774	-0.21%
2021/11/11	10	120.15	3	120.67	119.00	7	6,835	0.10%
2021/11/10	0	0.00	6	121.67	122.50	-6	6,912	-0.09%
2021/11/09	4	121.75	1	121.50	121.00	3	7,044	0.04%
2021/11/08	2	122.00	1	121.50	121.50	1	7,156	0.01%
2021/11/05	5	125.40	6	125.00	125.00	-1	7,227	-0.01%
2021/11/04	4	124.75	4	126.88	127.50	0	7,276	0.00%
2021/11/03	7	121.93	5	124.90	124.00	2	7,331	0.03%
2021/11/02	29	124.15	13	122.77	121.00	16	7,415	0.22%
2021/11/01	41.5	128.70	4	129.75	128.50	37.5	7,473	0.50%
2021/10/29	4	127.75	7	128.14	128.00	-3	7,451	-0.04%
2021/10/28	7	125.29	11	126.91	127.00	-4	7,657	-0.05%
2021/10/27	3	122.00	3	123.33	123.50	0	8,018	0.00%
2021/10/26	3	121.00	13	124.85	121.50	-10	8,164	-0.12%
2021/10/25	3	119.33	1	119.50	119.50	2	8,196	0.02%
2021/10/22	10	117.25	1	119.00	119.00	9	8,280	0.11%
2021/10/21	3	119.00	1	123.50	120.00	2	8,378	0.02%
2021/10/20	0	0.00	4	125.00	125.00	-4	8,616	-0.05%
2021/10/19	1	119.50	5	120.40	118.50	-4	8,556	-0.05%
2021/10/18	3	113.83	0	0.00	113.00	3	8,553	0.04%
2021/10/15	1	115.00	1	115.00	115.00	0	8,634	0.00%
2021/10/14	3	112.67	4	113.63	112.00	-1	8,716	-0.01%
2021/10/13	1	114.00	0	0.00	109.50	1	8,810	0.01%
2021/10/08	0	0.00	1	116.00	118.00	-1	8,975	-0.01%
2021/10/07	4	117.00	6	114.25	116.00	-2	9,154	-0.02%
2021/10/06	2	109.25	2	110.75	108.50	0	9,458	0.00%
2021/10/05	6	102.58	6	107.83	110.50	0	9,615	0.00%
2021/10/04	13	106.81	1	106.50	106.50	12	9,607	0.12%
2021/10/01	3.2	118.15	0	0.00	117.00	3.2	9,629	0.03%
2021/09/30	4	122.13	9	121.17	121.00	-5	9,826	-0.05%
2021/09/29	3	116.67	0	0.00	116.00	3	9,791	0.03%
2021/09/28	5	119.90	1	120.00	119.50	4	9,830	0.04%
2021/09/27	1	122.50	0	0.00	122.00	1	9,839	0.01%
2021/09/24	3	121.83	6	122.58	124.00	-3	9,883	-0.03%
2021/09/23	2.1	120.50	1	122.00	119.50	1.1	9,870	0.01%
2021/09/22	3	122.50	1	122.50	121.50	2	9,829	0.02%
2021/09/17	51	119.85	55	119.22	122.00	-4	9,792	-0.04%
2021/09/16	10	117.40	2	119.00	116.00	8	9,647	0.08%
2021/09/15	11	120.64	2	119.00	121.00	9	9,633	0.09%
2021/09/14	6	126.42	2	125.75	125.00	4	9,625	0.04%
2021/09/13	3	130.50	0	0.00	129.00	3	9,595	0.03%
2021/09/09	13	131.27	6	131.92	131.50	7	9,770	0.07%
2021/09/08	10	133.15	9	130.39	130.50	1	9,784	0.01%
2021/09/07	3	133.33	0	0.00	136.00	3	9,817	0.03%
2021/09/06	1	140.50	2	140.25	139.00	-1	10,054	-0.01%
2021/09/03	15	144.77	46	144.38	143.50	-31	10,156	-0.31%
2021/09/02	11	149.55	28	150.18	144.50	-17	10,227	-0.17%
2021/09/01	14	145.46	9.3	147.33	150.00	4.7	10,176	0.05%
2021/08/31	15	151.13	8	153.00	148.50	7	10,064	0.07%
2021/08/30	14	148.79	21	151.24	152.50	-7	9,948	-0.07%
2021/08/27	9	145.50	33	144.79	145.00	-24	9,773	-0.25%
2021/08/26	52	146.83	25	145.08	146.50	27	9,650	0.28%
2021/08/25	23	155.17	6	154.92	155.00	17	9,336	0.18%
2021/08/24	20	163.65	22	164.70	160.00	-2	9,217	-0.02%
2021/08/23	15	159.23	18	159.31	160.00	-3	8,997	-0.03%
2021/08/20	28	159.29	27	159.76	157.50	1	8,834	0.01%
2021/08/19	25	152.52	38	158.28	154.00	-13	8,367	-0.16%
2021/08/18	8	140.81	16	143.38	146.00	-8	7,821	-0.10%
2021/08/17	1	132.00	1	133.50	133.00	0	7,628	0.00%
2021/08/16	10	136.05	3	134.33	136.50	7	7,558	0.09%
2021/08/13	6	145.58	1	145.00	139.00	5	7,469	0.07%
2021/08/12	5	144.80	3	146.17	144.50	2	7,343	0.03%
2021/08/11	2	140.24	0	0.00	137.50	2	7,247	0.03%
2021/08/10	5	140.00	11	139.50	146.50	-6	7,180	-0.08%
2021/08/09	7	152.56	4	149.88	145.50	3	7,099	0.04%
2021/08/06	8	155.56	11	156.32	153.00	-3	7,026	-0.04%
2021/08/05	8	164.06	4	163.25	160.50	4	6,942	0.06%
2021/08/04	6	164.33	10	164.80	165.50	-4	6,896	-0.06%
2021/08/03	25.3	167.59	13	167.04	168.00	12.3	6,888	0.18%
2021/08/02	12.2	164.75	41.1	168.29	169.00	-28.9	6,612	-0.44%
2021/07/30	10.5	154.66	9	156.00	155.50	1.5	6,183	0.02%
2021/07/29	7	152.93	8	151.19	151.00	-1	6,024	-0.02%
2021/07/28	21	139.64	25	135.56	142.50	-4	5,871	-0.07%
2021/07/27	20	151.48	6	148.58	146.00	14	5,843	0.24%
2021/07/26	33	156.82	30.1	157.09	156.50	3	5,752	0.05%
2021/07/23	1	146.00	5	144.50	146.00	-4	5,509	-0.07%
2021/07/21	2	142.75	4	141.88	142.00	-2	5,497	-0.04%
2021/07/20	4	139.13	4	138.75	138.00	0	5,480	0.00%
2021/07/19	11	143.41	13	143.38	142.50	-2	5,504	-0.04%
2021/07/16	5	150.70	10	152.30	148.00	-5	5,634	-0.09%
2021/07/15	10	148.80	6	149.42	149.00	4	5,743	0.07%
2021/07/14	13	147.15	9	149.28	153.00	4	5,836	0.07%
2021/07/13	28	145.18	30.1	147.17	145.00	-2.1	5,708	-0.04%
2021/07/12	2	137.75	14	137.25	139.00	-12	5,417	-0.22%
2021/07/09	2	130.50	5	131.40	131.00	-3	5,365	-0.06%
2021/07/08	9	134.67	5	134.30	134.00	4	5,441	0.07%
2021/07/07	24	140.42	11	139.59	140.00	13	5,481	0.24%
2021/07/06	9	132.78	1	131.50	133.00	8	5,522	0.14%
2021/07/05	4	131.75	5	133.10	133.00	-1	5,913	-0.02%
2021/07/02	2	129.00	3	127.17	128.50	-1	6,265	-0.02%
2021/07/01	0	0.00	0.4	126.00	125.50	-0.4	6,354	-0.01%
2021/06/30	3	129.67	3	129.67	132.00	0	6,325	0.00%
2021/06/29	6	130.42	2	133.25	129.00	4	6,404	0.06%
2021/06/28	2	131.25	2	131.25	133.00	0	6,434	0.00%
2021/06/25	9	133.33	3	132.50	132.50	6	6,556	0.09%
2021/06/24	0	0.00	3	136.67	136.00	-3	6,503	-0.05%
2021/06/23	3.2	133.81	4	133.63	134.50	-0.8	6,406	-0.01%
2021/06/21	9.4	129.19	5	130.50	128.00	4.4	6,272	0.07%
2021/06/18	4.8	135.49	7	136.50	137.00	-2.2	6,206	-0.04%
2021/06/17	1	130.50	1	133.50	135.00	0	6,095	0.00%
2021/06/16	7	133.00	6	132.25	132.50	1	6,034	0.02%
2021/06/15	7	131.21	13	134.81	132.50	-6	5,943	-0.10%
2021/06/11	10	122.85	15	123.53	125.00	-5	5,677	-0.09%
2021/06/10	11	119.23	3	119.50	118.00	8	5,530	0.14%
2021/06/09	2	116.75	7	118.29	121.50	-5	5,412	-0.09%
2021/06/08	5	109.30	0	0.00	110.50	5	5,312	0.09%
2021/06/07	1	105.00	1	106.00	110.50	0	5,325	0.00%
2021/06/04	2	109.50	0	0.00	108.50	2	5,314	0.04%
2021/06/03	1	110.00	1	111.50	111.50	0	5,324	0.00%
2021/06/01	0	0.00	1	114.00	113.00	-1	5,309	-0.02%
2021/05/28	3	109.50	3	110.50	109.50	0	5,383	0.00%
2021/05/27	5	109.20	5	110.00	107.50	0	5,387	0.00%
2021/05/26	2	106.75	2	106.75	108.00	0	5,366	0.00%
2021/05/25	3	108.17	1	109.00	107.50	2	5,382	0.04%
2021/05/24	2	98.75	4.2	101.33	104.50	-2.2	5,393	-0.04%
2021/05/20	3	97.70	1	99.40	96.70	2	5,480	0.04%
2021/05/19	4	98.70	1	98.60	98.90	3	5,517	0.05%
2021/05/17	8.1	89.27	0	0.00	88.00	8.1	5,549	0.15%
2021/05/14	3	99.33	1	98.60	97.20	2	5,515	0.04%
2021/05/13	1	94.40	4.3	98.41	99.00	-3.3	5,493	-0.06%
2021/05/12	7.5	99.80	11	101.44	99.90	-3.5	5,461	-0.06%
2021/05/11	2	111.00	2	108.75	109.00	0	5,391	0.00%
2021/05/10	1	120.00	1	120.50	119.00	0	5,343	0.00%
2021/05/07	0	0.00	7	120.57	125.00	-7	5,364	-0.13%
2021/05/06	7	113.64	5	116.00	114.00	2	5,377	0.04%
2021/05/05	5	116.80	3	119.83	114.50	2	5,394	0.04%
2021/05/04	4	119.63	3	120.67	121.00	1	5,542	0.02%
2021/05/03	4	130.38	12	129.08	126.50	-8	5,564	-0.14%
2021/04/29	9	135.11	7	135.07	136.50	2	5,807	0.03%
2021/04/28	8	139.31	22	138.36	138.50	-14	5,874	-0.24%
2021/04/27	6	137.75	6	138.58	137.50	0	6,178	0.00%
2021/04/26	19	137.71	3	138.17	137.00	16	6,454	0.25%
2021/04/23	3	137.00	3.7	135.55	138.50	-0.7	6,454	-0.01%
2021/04/22	5	136.70	40	138.66	131.50	-35	6,439	-0.54%
2021/04/21	6	140.92	26	139.27	140.00	-20	6,306	-0.32%
2021/04/20	3	136.00	7	136.07	137.00	-4	6,202	-0.06%
2021/04/19	3	130.17	3	129.17	130.50	0	6,241	0.00%
2021/04/16	11	126.50	2	125.75	125.50	9	6,432	0.14%
2021/04/15	4	127.88	5	128.40	127.00	-1	6,455	-0.02%
2021/04/14	19	125.18	15	122.87	121.50	4	6,342	0.06%
2021/04/13	0	0.00	9	133.72	127.00	-9	6,256	-0.14%
2021/04/12	19	133.84	11	133.91	128.00	8	6,102	0.13%
2021/04/09	31	148.71	33	147.80	142.00	-2	5,857	-0.03%
2021/04/08	19.1	136.22	32	136.27	140.00	-12.9	5,478	-0.24%
2021/04/07	2	126.25	11	126.32	127.50	-9	5,050	-0.18%
2021/04/06	1	121.00	2	120.25	120.00	-1	4,938	-0.02%
2021/04/01	6	124.08	1	126.50	121.50	5	4,915	0.10%
2021/03/31	1	122.00	3	122.67	124.00	-2	4,804	-0.04%
2021/03/30	12	122.08	14	122.07	122.00	-2	4,744	-0.04%
2021/03/29	1	117.00	1	117.50	117.00	0	4,583	0.00%
2021/03/26	0	0.00	1	117.50	117.00	-1	4,595	-0.02%
2021/03/25	2	115.75	1	116.00	116.00	1	4,594	0.02%
2021/03/24	0	0.00	3	118.00	117.00	-3	4,581	-0.07%
2021/03/23	1	120.50	0	0.00	117.50	1	4,577	0.02%
2021/03/22	1	117.00	0	0.00	117.00	1	4,558	0.02%
2021/03/17	2	118.25	2	119.50	117.50	0	4,591	0.00%
2021/03/16	0	0.00	2	117.25	116.50	-2	4,607	-0.04%
2021/03/15	2	118.00	6	116.33	118.00	-4	4,628	-0.09%
2021/03/12	2	114.25	1	114.50	114.50	1	4,679	0.02%
2021/03/11	0	0.00	1	113.50	113.50	-1	4,734	-0.02%
2021/03/10	2	112.75	2	112.25	112.00	0	4,763	0.00%
2021/03/09	5	109.00	0	0.00	109.50	5	4,802	0.10%
2021/03/08	6	110.67	0	0.00	109.00	6	4,840	0.12%
2021/03/05	2	110.25	7	110.86	111.50	-5	4,888	-0.10%
2021/03/04	3	111.33	2	112.00	111.00	1	4,938	0.02%
2021/03/03	6	111.58	3	113.33	112.00	3	4,940	0.06%
2021/03/02	2	116.50	0	0.00	114.50	2	4,915	0.04%
2021/02/26	1	118.50	1	118.50	118.00	0	4,977	0.00%
2021/02/25	7	119.57	2	120.75	121.50	5	5,067	0.10%
2021/02/24	6	121.08	10	123.50	119.00	-4	5,158	-0.08%
2021/02/23	1	122.50	2	123.50	123.00	-1	5,285	-0.02%
2021/02/22	3	121.50	1	122.50	123.00	2	5,316	0.04%
2021/02/19	1	118.50	4	119.25	120.00	-3	5,338	-0.06%
2021/02/18	6	114.75	5	115.20	117.00	1	5,602	0.02%
2021/02/17	2	114.50	6	113.42	114.50	-4	5,912	-0.07%
2021/02/05	2	107.50	0	0.00	107.50	2	5,970	0.03%
2021/02/04	0	0.00	2	106.00	106.50	-2	6,105	-0.03%
2021/02/03	10	109.00	0	0.00	107.00	10	6,234	0.16%
2021/02/02	0	0.00	1	108.50	109.50	-1	6,334	-0.02%
2021/02/01	5	106.50	3	106.83	106.00	2	6,524	0.03%
2021/01/29	2	110.25	1	113.50	108.00	1	6,785	0.01%
2021/01/28	8	114.50	6	113.58	112.00	2	6,863	0.03%
2021/01/27	7	117.86	1	117.50	117.00	6	6,812	0.09%
2021/01/26	18	120.58	5	122.70	118.50	13	6,774	0.19%
2021/01/25	8	129.13	5	127.40	129.50	3	6,587	0.05%
2021/01/22	14	128.32	49	129.20	130.00	-35	6,491	-0.54%
2021/01/21	8	124.13	11	124.09	124.00	-3	6,220	-0.05%
2021/01/20	24	123.83	13	125.38	124.00	11	6,102	0.18%
2021/01/19	28	126.30	40	125.28	128.00	-12	5,762	-0.21%
2021/01/18	0	0.00	8	114.13	118.50	-8	5,397	-0.15%
2021/01/15	17	116.24	21	116.21	114.00	-4	5,394	-0.07%
2021/01/14	5	123.10	14	123.21	120.50	-9	5,309	-0.17%
2021/01/13	9	120.50	4	119.25	121.50	5	5,213	0.10%
2021/01/12	6	120.58	5	120.70	117.00	1	5,098	0.02%
2021/01/11	6	117.58	17	119.21	123.00	-11	4,869	-0.23%
2021/01/08	0	0.00	6	111.42	112.00	-6	4,619	-0.13%
2021/01/07	2	106.50	0	0.00	106.50	2	4,556	0.04%
2021/01/06	8	109.88	11	110.14	106.00	-3	4,565	-0.07%
2021/01/05	1	108.50	0	0.00	108.50	1	4,531	0.02%
2021/01/04	5	111.10	0	0.00	111.50	5	4,543	0.11%
2020/12/31	10	113.50	6	113.67	112.50	4	4,531	0.09%
2020/12/30	5	109.00	2	109.50	109.50	3	4,467	0.07%
2020/12/29	22	108.50	0	0.00	108.00	22	4,502	0.49%
2020/12/28	3	107.83	2	107.50	109.50	1	4,506	0.02%
2020/12/25	3	108.33	2	107.50	108.00	1	4,507	0.02%
2020/12/24	3	109.33	1	110.50	108.50	2	4,519	0.04%
2020/12/23	1	107.50	3	108.50	108.00	-2	4,538	-0.04%
2020/12/22	3	107.67	15	106.60	106.00	-12	4,616	-0.26%
2020/12/18	2	107.25	0	0.00	106.50	2	4,640	0.04%
2020/12/16	2	109.00	5	109.30	110.00	-3	4,710	-0.06%
2020/12/15	2	107.00	1	108.00	106.00	1	4,729	0.02%
2020/12/14	1	110.00	5	110.90	109.50	-4	4,777	-0.08%
2020/12/11	9	110.06	5	109.90	110.50	4	4,891	0.08%
2020/12/10	2	112.75	2	112.25	112.00	0	4,894	0.00%
2020/12/09	10	117.10	1	117.50	117.50	9	4,901	0.18%
2020/12/08	4	117.75	6	116.33	117.50	-2	4,895	-0.04%
2020/12/07	13	111.31	0	0.00	110.00	13	4,842	0.27%
2020/12/04	6	116.58	4	115.75	114.50	2	4,847	0.04%
2020/12/03	1	120.00	1	119.00	118.00	0	4,921	0.00%
2020/12/02	4	118.38	2	118.50	120.00	2	4,935	0.04%
2020/12/01	12	115.00	6	116.42	117.50	6	4,993	0.12%
2020/11/30	18	116.89	0	0.00	115.50	18	4,970	0.36%
2020/11/27	3	118.00	8	118.63	119.00	-5	4,961	-0.10%
2020/11/26	8	116.94	8	118.31	117.00	0	4,964	0.00%
2020/11/25	6	118.25	4	118.88	117.00	2	4,950	0.04%
2020/11/24	8	118.31	5	117.50	119.00	3	4,927	0.06%
2020/11/23	16	120.69	3	119.83	120.50	13	4,900	0.27%
2020/11/20	8	122.88	15	123.30	123.50	-7	4,846	-0.14%
2020/11/19	6	118.92	3	120.00	118.00	3	4,746	0.06%
2020/11/18	3	121.50	2	122.00	121.50	1	4,776	0.02%
2020/11/17	36	124.38	19	124.11	121.50	17	4,817	0.35%
2020/11/16	18	120.64	16	120.84	124.50	2	4,669	0.04%
2020/11/13	13	112.08	9	112.56	115.50	4	4,448	0.09%
2020/11/12	10	111.80	5	111.10	111.00	5	4,613	0.11%
2020/11/11	8	111.63	11	111.73	113.00	-3	4,541	-0.07%
2020/11/10	13	108.27	12	109.08	107.00	1	4,454	0.02%
2020/11/09	15	113.23	8	113.69	113.00	7	4,409	0.16%
2020/11/06	39	105.60	32	105.80	107.00	7	4,336	0.16%
2020/11/05	3	99.83	34	98.27	101.00	-31	4,137	-0.75%
2020/11/03	0	0.00	4	90.95	92.30	-4	4,350	-0.09%
2020/11/02	4	88.00	4	88.40	89.10	0	4,427	0.00%
2020/10/30	19	90.04	22	88.24	88.10	-3	4,514	-0.07%
2020/10/29	1	87.40	1	89.00	90.50	0	4,616	0.00%
2020/10/28	12	90.79	8	90.43	90.00	4	4,731	0.08%
2020/10/27	6	92.57	2	92.55	92.60	4	4,822	0.08%
2020/10/26	29	94.70	14	94.16	93.80	15	5,022	0.30%
2020/10/23	11	97.26	10	99.35	97.20	1	5,396	0.02%
2020/10/22	9	94.44	7	94.39	96.80	2	5,608	0.04%
2020/10/21	6	95.80	6	96.10	95.50	0	6,018	0.00%
2020/10/20	4	96.03	5	96.12	94.80	-1	6,462	-0.02%
2020/10/19	5	95.22	6	95.80	96.60	-1	6,495	-0.02%
2020/10/16	23	96.96	12	96.89	95.00	11	6,502	0.17%
2020/10/15	4	99.10	3	99.03	99.50	1	6,509	0.02%
2020/10/14	4	99.05	6	100.50	100.50	-2	6,522	-0.03%
2020/10/13	2	97.70	3	98.70	98.70	-1	6,515	-0.02%
2020/10/12	11	98.29	10	98.85	97.80	1	6,527	0.02%
2020/10/08	1	100.50	0	0.00	101.50	1	6,505	0.02%
2020/10/06	1	103.50	1	105.50	103.00	0	6,508	0.00%
2020/09/30	1	103.00	0	0.00	103.00	1	6,646	0.02%
2020/09/29	0	0.00	1.2	101.00	101.50	-1.2	6,649	-0.02%
2020/09/28	1	98.30	3	99.03	99.60	-2	6,685	-0.03%
2020/09/25	5.1	99.03	4	96.68	96.00	1.1	6,807	0.02%
2020/09/24	1.1	101.95	4	102.00	101.00	-2.9	7,063	-0.04%
2020/09/23	0	0.00	1	105.50	104.00	-1	7,298	-0.01%
2020/09/22	1	107.00	20	105.15	105.00	-19	7,599	-0.25%
2020/09/21	10	109.65	13	107.15	105.00	-3	7,760	-0.04%
2020/09/18	1	112.00	2	112.00	111.50	-1	7,750	-0.01%
2020/09/17	4	112.38	5	112.80	110.50	-1	7,828	-0.01%
2020/09/16	5	111.50	1	109.50	112.50	4	7,804	0.05%
2020/09/15	1	108.50	0	0.00	108.00	1	7,700	0.01%
2020/09/14	0	0.00	2	108.25	110.00	-2	7,689	-0.03%
2020/09/11	1	105.00	4	105.50	106.00	-3	7,639	-0.04%
2020/09/10	8	108.13	21	107.24	104.50	-13	7,606	-0.17%
2020/09/09	6	102.33	3	103.83	108.50	3	7,609	0.04%
2020/09/08	14	109.25	8	107.88	106.00	6	7,578	0.08%
2020/09/07	7	107.29	7	106.36	103.00	0	7,492	0.00%
2020/09/04	11	110.36	5	111.00	108.50	6	7,472	0.08%
2020/09/03	2	116.00	0	0.00	114.50	2	7,406	0.03%
2020/09/02	2	117.00	0	0.00	115.50	2	7,399	0.03%
2020/09/01	0	0.00	7	114.50	116.00	-7	7,370	-0.09%
2020/08/31	2	114.25	0	0.00	113.00	2	7,342	0.03%
2020/08/28	0	0.00	1	115.00	116.00	-1	7,379	-0.01%
2020/08/27	13	115.35	8	116.00	113.50	5	7,374	0.07%
2020/08/26	9	118.78	7.1	119.22	118.00	2	7,434	0.03%
2020/08/25	7	116.07	3	117.50	117.50	4	7,555	0.05%
2020/08/24	10	115.00	10	113.75	115.50	0	7,492	0.00%
2020/08/21	10	110.65	3	109.67	116.00	7	7,404	0.09%
2020/08/20	7	109.07	7	109.64	105.50	0	7,291	0.00%
2020/08/19	8	117.94	17	118.15	116.00	-9	7,141	-0.13%
2020/08/18	42	119.08	38	119.09	122.00	4	7,055	0.06%
2020/08/17	20	127.90	3	128.83	127.00	17	6,806	0.25%
2020/08/14	6	132.33	4	131.63	133.00	2	6,785	0.03%
2020/08/13	10	130.50	4	131.63	130.00	6	6,799	0.09%
2020/08/12	24	125.54	21	127.21	131.00	3	6,749	0.04%
2020/08/11	22	130.14	10	129.25	127.00	12	6,637	0.18%
2020/08/10	19	130.29	13	130.88	130.00	6	6,680	0.09%
2020/08/07	14	136.07	7	132.71	131.50	7	6,637	0.11%
2020/08/06	15	145.97	7	145.36	146.00	8	6,596	0.12%
2020/08/05	10	148.75	7	148.86	149.00	3	6,536	0.05%
2020/08/04	17	145.15	19	145.45	145.00	-2	6,507	-0.03%
2020/08/03	13	152.50	10	150.70	149.00	3	6,400	0.05%
2020/07/31	12	149.04	4	148.75	150.50	8	6,271	0.13%
2020/07/30	16	150.63	5	148.00	150.00	11	6,200	0.18%
2020/07/29	18	148.83	11	147.73	153.00	7	6,062	0.12%
2020/07/28	13	148.31	31	140.37	139.50	-18	5,667	-0.32%
2020/07/27	14	162.68	3	155.00	154.50	11	5,405	0.20%
2020/07/24	4	154.38	2	159.50	159.50	2	4,974	0.04%
2020/07/22	0	0.00	2	137.25	136.50	-2	4,475	-0.04%
2020/07/21	0	0.00	4	132.00	135.00	-4	4,446	-0.09%
2020/07/17	0	0.00	2	123.00	122.00	-2	4,403	-0.05%
2020/07/13	0	0.00	1	139.00	140.00	-1	4,452	-0.02%
2020/07/10	0	0.00	2	130.00	136.00	-2	4,446	-0.04%
2020/07/09	1	137.00	9	140.50	141.50	-8	4,416	-0.18%
2020/07/08	0	0.00	3	129.00	129.00	-3	4,276	-0.07%
2020/07/07	2	117.50	5	115.40	117.50	-3	4,259	-0.07%
2020/07/06	10	115.65	14	116.61	117.50	-4	4,226	-0.09%
2020/07/03	16	115.63	9	113.89	113.50	7	4,118	0.17%
2020/07/02	17	106.94	33	109.89	111.00	-16	3,810	-0.42%
2020/07/01	24	97.60	62	99.09	101.00	-38	3,548	-1.07%
2020/06/30	7	91.83	17	92.53	92.00	-10	3,226	-0.31%
2020/06/29	0	0.00	1	86.00	86.20	-1	3,039	-0.03%
2020/06/24	11	86.13	8	86.46	86.60	3	3,018	0.10%
2020/06/23	2	83.35	0	0.00	84.10	2	2,929	0.07%
2020/06/22	0	0.00	5	81.98	82.20	-5	2,921	-0.17%
2020/06/19	1	83.20	4	82.03	81.50	-3	2,916	-0.10%
2020/06/18	0	0.00	4	80.43	80.30	-4	2,896	-0.14%
2020/06/17	4	81.43	11	81.70	80.80	-7	2,889	-0.24%
2020/06/16	5	81.28	3	80.63	81.70	2	2,902	0.07%
2020/06/15	0	0.00	1	77.00	78.90	-1	2,883	-0.03%
2020/06/12	3	76.43	0	0.00	77.00	3	2,857	0.10%
2020/06/11	5.2	78.79	2	79.50	78.10	3.2	2,845	0.11%
2020/06/10	6	81.82	2	83.50	81.50	4	2,811	0.14%
2020/06/09	1	84.90	4	85.75	83.40	-3	2,806	-0.11%
2020/06/08	1	84.30	0	0.00	84.30	1	2,805	0.04%
2020/06/05	3	84.83	0	0.00	85.00	3	2,794	0.11%
2020/06/04	6	86.03	9	85.94	85.10	-3	2,794	-0.11%
2020/06/03	8	84.74	9	84.76	84.50	-1	2,744	-0.04%
2020/06/02	17	84.39	8	83.03	83.60	9	2,689	0.33%
2020/06/01	6	84.80	16.1	86.43	87.80	-10.1	2,549	-0.40%
2020/05/29	1	79.50	2	79.70	79.90	-1	2,361	-0.04%
2020/05/28	2	79.30	0	0.00	78.90	2	2,353	0.08%
2020/05/27	2	81.20	0	0.00	79.80	2	2,338	0.09%
2020/05/26	4	80.83	0	0.00	81.30	4	2,343	0.17%
2020/05/25	0	0.00	1	80.00	81.50	-1	2,327	-0.04%
2020/05/22	0	0.00	1	81.90	78.90	-1	2,301	-0.04%
2020/05/21	5	81.52	3	81.83	80.90	2	2,279	0.09%
2020/05/20	17	81.84	7	82.19	82.30	10	2,232	0.45%
2020/05/19	2	80.05	0	0.00	79.90	2	2,198	0.09%
2020/05/18	4	79.55	7	79.89	78.90	-3	2,182	-0.14%
2020/05/15	11	81.55	7	81.76	80.50	4	2,177	0.18%
2020/05/14	9	79.64	23	79.69	79.20	-14	2,070	-0.68%
2020/05/13	15	78.73	17	78.46	78.30	-2	2,019	-0.10%
2020/05/12	11	74.34	5	75.46	75.10	6	1,855	0.32%
2020/05/11	3	75.17	6	75.52	75.50	-3	1,826	-0.16%
2020/05/08	0	0.00	1	72.20	72.40	-1	1,755	-0.06%
2020/05/07	2	72.00	0	0.00	72.10	2	1,741	0.11%
2020/05/06	4	72.08	4	72.15	72.00	0	1,737	0.00%
2020/05/05	2	68.00	8	68.98	70.40	-6	1,723	-0.35%
2020/05/04	3	64.77	0	0.00	64.80	3	1,654	0.18%
2020/04/30	0	0.00	4	65.65	66.40	-4	1,657	-0.24%
2020/04/29	0	0.00	1	64.50	63.70	-1	1,653	-0.06%
2020/04/27	1	63.70	0	0.00	64.40	1	1,720	0.06%
2020/04/23	12	63.00	0	0.00	63.00	12	1,789	0.67%
2020/04/22	0	0.00	10	61.80	62.70	-10	1,808	-0.55%
2020/04/21	1	64.70	2	63.80	61.70	-1	1,844	-0.05%
2020/04/20	1	63.40	0	0.00	63.30	1	1,872	0.05%
2020/04/17	2	63.85	1	65.10	62.60	1	1,890	0.05%
2020/04/16	0	0.00	0	62.60	61.60	0	1,857	0.00%
2020/04/14	10	58.80	0	0.00	59.10	10	1,931	0.52%
2020/04/13	0	58.80	0	0.00	56.70	0	1,943	0.00%
2020/04/08	0	0.00	1	59.30	59.70	-1	1,980	-0.05%
2020/04/07	1	54.80	1	54.80	56.70	0	1,951	0.00%
2020/04/06	1	52.10	0	0.00	53.70	1	1,957	0.05%
2020/04/01	2	51.10	2	51.65	51.60	0	1,965	0.00%
2020/03/31	1	51.80	1	52.30	51.40	0	1,980	0.00%
2020/03/30	1	50.30	0	0.00	51.20	1	2,003	0.05%
2020/03/27	1	53.80	3	54.40	52.40	-2	2,002	-0.10%
2020/03/26	4	51.85	4	52.38	52.50	0	2,011	0.00%
2020/03/25	0	0.00	1	50.00	51.10	-1	2,002	-0.05%
2020/03/20	1	47.00	1	47.20	47.50	0	2,128	0.00%
2020/03/19	3	46.03	3	47.10	44.10	0	2,159	0.00%
2020/03/18	6	51.07	4	51.03	49.00	2	2,231	0.09%
2020/03/17	3	51.87	0	0.00	51.00	3	2,483	0.12%
2020/03/16	1	54.50	2	56.50	54.00	-1	2,553	-0.04%
2020/03/13	1	54.80	0	0.00	57.00	1	2,624	0.04%
2020/03/11	0	0.00	10	67.29	66.00	-10	2,846	-0.35%
2020/03/10	1	66.50	1	68.00	68.00	0	3,007	0.00%
2020/03/09	10	68.50	0	0.00	66.60	10	3,011	0.33%
2020/03/06	0	0.00	1	70.70	70.70	-1	3,005	-0.03%
2020/03/05	2	71.20	0	0.00	70.90	2	3,014	0.07%
2020/03/04	2	70.45	2	70.80	71.10	0	3,038	0.00%
2020/03/02	1	69.70	2	70.35	70.70	-1	3,084	-0.03%
2020/02/26	2	73.95	1	75.10	73.90	1	3,144	0.03%
2020/02/24	1	75.70	0	0.00	75.30	1	3,126	0.03%
2020/02/20	2	78.35	3	78.17	78.00	-1	3,126	-0.03%
2020/02/18	1	76.80	1	77.60	76.00	0	3,149	0.00%
2020/02/17	3	79.30	0	0.00	79.40	3	3,111	0.10%
2020/02/14	2	78.00	3	78.13	78.40	-1	3,081	-0.03%
2020/02/13	1	74.60	0	0.00	73.70	1	3,019	0.03%
2020/02/12	0	0.00	1	74.30	74.20	-1	3,007	-0.03%
2020/02/11	0	0.00	2	73.50	73.60	-2	2,996	-0.07%
2020/02/07	91	74.89	0	0.00	73.10	91	2,998	3.03%
2020/02/04	0	0.00	4	73.60	74.50	-4	2,919	-0.14%
2020/02/03	2	70.30	0	0.00	72.60	2	2,903	0.07%
2020/01/31	3	73.97	0	0.00	73.80	3	2,878	0.10%
2020/01/30	1	72.80	0	0.00	73.50	1	2,853	0.04%
2020/01/20	1	81.50	0	0.00	80.10	1	2,794	0.04%
2020/01/17	61	81.25	1	81.50	80.60	60	2,733	2.19%
2020/01/16	1	80.40	0	0.00	80.40	1	2,722	0.04%
2020/01/15	0	0.00	2	81.65	80.90	-2	2,699	-0.07%
2020/01/14	1	79.50	2	80.60	80.00	-1	2,653	-0.04%
2020/01/13	4	76.38	4	77.20	78.60	0	2,605	0.00%
2020/01/10	8	75.19	1	77.20	75.10	7	2,563	0.27%
2020/01/09	2	74.90	2	76.10	76.10	0	2,537	0.00%
2020/01/08	1	74.50	4	74.35	74.10	-3	2,508	-0.12%
2020/01/07	3	73.23	1	72.80	71.50	2	2,421	0.08%
2020/01/06	1	74.20	0	0.00	73.10	1	2,393	0.04%
2020/01/03	6	76.40	0	0.00	75.30	6	2,364	0.25%
2019/12/31	9	79.50	0	0.00	79.00	9	2,305	0.39%
2019/12/30	6	79.30	7	79.54	80.30	-1	2,286	-0.04%
2019/12/27	5	77.78	7	78.70	78.70	-2	2,240	-0.09%
2019/12/26	10	77.73	1	78.20	77.50	9	2,218	0.41%
2019/12/25	4	77.65	2	78.30	78.50	2	2,201	0.09%
2019/12/24	0	0.00	1	77.00	76.60	-1	2,179	-0.05%
2019/12/23	6	76.62	3	75.80	75.90	3	2,174	0.14%
2019/12/20	4	79.03	12	78.18	78.40	-8	2,136	-0.37%
2019/12/19	6	79.10	7	79.44	78.50	-1	2,115	-0.05%
2019/12/18	1	79.00	0	0.00	78.50	1	2,093	0.05%
2019/12/17	6	81.72	6	82.03	80.50	0	2,059	0.00%
2019/12/13	5	80.00	6	79.92	80.00	-1	1,949	-0.05%
2019/12/12	4	80.40	10	80.76	81.50	-6	1,845	-0.33%
2019/12/11	0	0.00	7	77.76	77.80	-7	1,582	-0.44%
2019/12/10	8	76.64	2	76.20	76.30	6	1,488	0.40%
2019/12/09	4	77.30	10	75.88	78.20	-6	1,409	-0.43%
2019/12/06	16	74.73	15	73.71	74.10	1	1,258	0.08%
2019/12/05	7	71.83	7	72.30	72.00	0	1,124	0.00%
2019/12/04	4	68.00	3	68.60	68.70	1	979	0.10%
2019/12/03	2	68.05	0	0.00	68.50	2	1,074	0.19%
2019/12/02	3	67.60	3	67.30	67.10	0	1,074	0.00%
2019/11/29	3	68.10	5	67.60	68.00	-2	1,085	-0.18%
2019/11/28	3	67.20	4	67.58	67.10	-1	1,054	-0.09%
2019/11/27	4	67.55	5	67.70	67.60	-1	1,050	-0.10%
2019/11/25	9	66.38	6	66.62	67.60	3	981	0.31%
2019/11/21	4	63.65	4	64.30	64.20	0	946	0.00%
2019/11/20	1	65.60	0	0.00	64.70	1	957	0.10%
2019/11/19	1	67.30	0	0.00	65.90	1	1,015	0.10%
2019/11/18	4	66.83	6	66.98	66.00	-2	1,004	-0.20%
2019/11/13	0	0.00	1	63.60	62.70	-1	917	-0.11%
2019/11/12	1	61.70	0	0.00	61.70	1	901	0.11%
2019/11/11	0.1	62.00	0	0.00	61.70	0.1	900	0.01%
2019/11/06	0	0.00	3	64.10	62.60	-3	909	-0.33%
2019/10/24	2	63.50	0	0.00	63.50	2	922	0.22%
2019/10/23	0	0.00	4	62.18	63.00	-4	924	-0.43%
2019/10/21	1	60.90	0	0.00	60.90	1	956	0.10%
2019/10/16	1	61.60	0	0.00	62.10	1	950	0.11%
2019/10/15	0	0.00	3	62.30	63.00	-3	948	-0.32%
2019/10/07	1	63.00	0	0.00	62.70	1	942	0.11%
2019/10/03	0	0.00	1	63.70	63.70	-1	939	-0.11%
2019/10/01	2	63.05	0	0.00	62.90	2	938	0.21%
2019/09/26	1	65.50	0	0.00	64.70	1	927	0.11%
2019/09/25	1	64.40	0	0.00	64.30	1	923	0.11%
2019/09/20	4	65.88	0	0.00	65.70	4	952	0.42%
2019/09/19	0	0.00	1	67.20	66.20	-1	942	-0.11%
2019/09/18	1	65.70	0	0.00	65.10	1	904	0.11%
2019/09/16	1	64.90	4	65.35	65.10	-3	911	-0.33%
2019/09/09	1	66.30	5	65.90	66.20	-4	883	-0.45%
2019/09/06	1	66.60	0	0.00	67.00	1	865	0.12%
2019/09/05	11	67.64	4	67.45	66.70	7	831	0.84%
2019/09/03	0	0.00	1	66.50	66.30	-1	698	-0.14%
2019/09/02	1	64.70	0	0.00	64.70	1	669	0.15%
2019/08/28	0	0.00	1	65.20	65.20	-1	657	-0.15%
2019/08/27	0	0.00	4	65.10	66.70	-4	641	-0.62%
2019/08/26	4	63.38	14	63.60	63.50	-10	618	-1.62%
2019/08/23	0	0.00	1	66.30	65.90	-1	617	-0.16%
2019/08/22	20	68.61	19	65.75	65.90	1	613	0.16%
2019/08/21	1	61.90	0	0.00	64.50	1	562	0.18%
2019/08/20	0	0.00	1	61.90	61.60	-1	554	-0.18%
2019/08/05	1	61.80	0	0.00	61.30	1	608	0.16%
2019/08/02	1	63.00	0	0.00	62.40	1	612	0.16%
2019/07/30	3	66.90	3	66.30	66.20	0	607	0.00%
2019/07/29	3	67.00	3	67.80	67.90	0	608	0.00%
2019/07/26	1	67.30	1	67.80	67.30	0	614	0.00%
2019/07/25	1	69.30	0	0.00	68.40	1	613	0.16%
2019/07/24	2	68.20	1	68.50	68.60	1	601	0.17%
2019/07/23	0	0.00	3	66.20	66.00	-3	579	-0.52%
2019/07/22	0	0.00	3	65.70	65.50	-3	580	-0.52%
2019/07/19	1	64.30	0	0.00	64.40	1	576	0.17%
2019/07/18	1	63.90	0	0.00	64.00	1	583	0.17%
2019/07/17	0	0.00	8	65.20	65.00	-8	588	-1.36%
2019/07/16	1	64.80	0	0.00	65.40	1	588	0.17%
2019/07/15	1	64.90	1	65.00	65.00	0	592	0.00%
2019/07/08	0	0.00	3	64.93	64.40	-3	664	-0.45%
2019/07/03	0	0.00	3	66.30	65.30	-3	723	-0.41%
2019/07/02	0	0.00	1	65.90	67.10	-1	764	-0.13%
2019/07/01	3	66.20	1	64.50	66.40	2	795	0.25%
2019/06/28	3	63.30	2	63.10	62.60	1	935	0.11%
2019/06/27	1	61.30	0	0.00	61.00	1	921	0.11%
2019/06/24	1	60.50	0	0.00	60.70	1	951	0.11%
2019/06/21	0	0.00	1	63.00	61.00	-1	963	-0.10%
2019/06/20	0	0.00	1	60.80	61.80	-1	978	-0.10%
2019/06/19	1	59.00	0	0.00	60.00	1	1,016	0.10%
2019/06/17	1	59.30	0	0.00	59.50	1	1,105	0.09%
2019/06/13	0	0.00	1	60.00	59.40	-1	1,209	-0.08%
2019/06/06	0	0.00	10	57.50	56.70	-10	1,204	-0.83%
2019/06/05	1	59.10	0	0.00	57.70	1	1,201	0.08%
2019/06/03	1	57.80	1	58.80	59.00	0	1,204	0.00%
2019/05/31	0	0.00	2	58.45	58.90	-2	1,204	-0.17%
2019/05/30	2	57.60	0	0.00	58.10	2	1,204	0.17%
2019/05/29	7	56.20	6	56.67	56.50	1	1,194	0.08%
2019/05/28	3	57.93	2	58.10	57.90	1	1,180	0.08%
2019/05/27	4	60.00	2	59.80	59.50	2	1,165	0.17%
2019/05/24	1	60.00	1	60.80	60.40	0	1,159	0.00%
2019/05/23	3	60.53	3	60.80	60.40	0	1,163	0.00%
2019/05/21	1	64.00	0	0.00	64.80	1	1,164	0.09%
2019/05/20	1	65.60	0	0.00	63.60	1	1,178	0.08%
2019/05/17	2	68.30	0	0.00	65.50	2	1,184	0.17%
2019/05/15	2	66.20	1	66.80	67.40	1	1,201	0.08%
2019/05/14	3	64.47	1	64.50	64.60	2	1,212	0.17%
2019/05/13	2	67.20	0	0.00	66.80	2	1,209	0.17%
2019/05/09	1	69.30	0	0.00	68.70	1	1,223	0.08%
2019/05/08	1	70.50	0	0.00	70.90	1	1,226	0.08%
2019/05/07	1	71.10	0	0.00	71.60	1	1,249	0.08%
2019/05/06	1	70.50	2	70.80	70.60	-1	1,263	-0.08%
2019/04/29	0	0.00	1	71.00	70.20	-1	1,302	-0.08%
2019/04/26	2	70.35	0	0.00	70.10	2	1,307	0.15%
2019/04/23	1	70.70	1	72.70	73.40	0	1,391	0.00%
2019/04/18	2	71.30	1	73.40	71.30	1	1,542	0.06%
2019/04/16	1	71.60	1	72.40	73.40	0	1,608	0.00%
2019/04/15	1	73.30	0	0.00	73.00	1	1,595	0.06%
2019/04/11	5	74.28	2	73.95	72.90	3	1,555	0.19%
2019/04/10	12	77.03	0	0.00	76.80	12	1,513	0.79%
2019/04/03	0	0.00	3	78.73	78.20	-3	1,444	-0.21%
2019/04/02	6	78.55	13	77.75	78.50	-7	1,398	-0.50%
2019/04/01	5	72.50	0	0.00	72.50	5	1,222	0.41%
2019/03/28	2	69.30	0	0.00	68.30	2	1,186	0.17%
2019/03/26	1	69.70	1	70.70	70.90	0	1,182	0.00%
2019/03/25	0	69.10	0	0.00	69.00	0	1,170	0.00%
2019/03/22	1	72.00	20	72.50	73.50	-19	1,147	-1.66%
2019/03/21	0	0.00	1	71.50	72.30	-1	1,115	-0.09%
2019/03/20	1	73.80	0	0.00	72.20	1	1,099	0.09%
2019/03/19	1	68.50	2	68.60	69.60	-1	1,029	-0.10%
2019/03/18	6	64.40	3	65.90	64.40	3	956	0.31%
2019/03/15	9	62.73	0	0.00	62.60	9	927	0.97%
2019/03/14	0	63.00	0	0.00	62.90	0	925	0.00%
2019/03/13	0	0.00	1	62.20	61.40	-1	922	-0.11%
2019/03/11	1	60.40	1	60.80	60.80	0	926	0.00%
2019/03/08	0	0.00	1	60.90	60.80	-1	932	-0.11%
2019/03/07	1	61.00	0	0.00	60.00	1	931	0.11%
2019/03/05	0	0.00	3	61.83	61.70	-3	934	-0.32%
2019/03/04	6	60.55	7	60.79	60.70	-1	927	-0.11%
2019/02/27	1	61.70	0	0.00	61.20	1	924	0.11%
2019/02/26	1	61.80	1	62.60	61.70	0	921	0.00%
2019/02/25	1	61.80	0	0.00	61.80	1	918	0.11%
2019/02/22	1	61.90	0	0.00	61.60	1	917	0.11%
2019/02/21	0	0.00	2	63.50	63.70	-2	904	-0.22%
2019/02/20	2	62.90	0	0.00	62.50	2	890	0.22%
2019/02/19	80	64.20	0	0.00	65.00	80	871	9.18%
2019/02/18	3	64.10	0	0.00	62.50	3	855	0.35%
2019/02/15	2	64.60	2	65.10	64.50	0	842	0.00%
2019/02/14	61	65.35	1	64.80	65.50	60	828	7.24%
2019/02/13	112	64.78	0	0.00	65.50	112	814	13.76%	大買/鉅額交易
2019/02/11	201	64.95	0	0.00	65.10	201	781	25.72%	大買/鉅額交易
2019/01/28	1	66.50	1	68.00	66.50	0	737	0.00%
2019/01/25	2	65.95	0	0.00	66.00	2	715	0.28%
2019/01/24	2	65.80	0	0.00	66.00	2	697	0.29%
2019/01/23	0	0.00	2	65.30	64.50	-2	672	-0.30%
2019/01/17	2	64.90	2	64.60	64.20	0	625	0.00%
2019/01/16	7	64.34	2	63.00	64.80	5	602	0.83%
2019/01/15	0	0.00	6	63.53	64.50	-6	556	-1.08%
2019/01/14	4	62.10	2	62.30	61.80	2	518	0.39%
2019/01/10	0	0.00	2	59.35	60.20	-2	427	-0.47%
2019/01/08	3	57.00	4	55.93	56.60	-1	328	-0.30%
2019/01/07	1	53.00	0	0.00	53.00	1	284	0.35%
2019/01/03	0	0.00	1	52.90	52.80	-1	307	-0.33%
2018/12/27	1	53.30	0	0.00	52.90	1	353	0.28%
2018/12/25	2	52.40	2	51.90	52.90	0	366	0.00%
2018/12/19	0	0.00	1	54.40	52.50	-1	362	-0.28%
2018/12/18	1	54.10	0	0.00	54.00	1	355	0.28%
2018/12/14	2	56.70	1	58.40	56.00	1	364	0.27%
2018/12/13	0	0.00	1	55.60	56.90	-1	351	-0.28%
2018/12/11	1	55.00	0	0.00	54.90	1	344	0.29%
2018/12/10	1	55.90	0	0.00	55.00	1	345	0.29%
2018/12/07	1	54.90	0	0.00	55.30	1	343	0.29%
2018/12/04	0	0.00	1	56.90	57.00	-1	344	-0.29%
2018/11/29	0	0.00	2	54.20	54.30	-2	342	-0.58%
2018/11/28	1	51.60	0	0.00	52.40	1	335	0.30%
2018/11/21	1	51.40	0	0.00	51.50	1	382	0.26%
2018/11/16	0	0.00	1	52.40	51.90	-1	496	-0.20%
2018/11/12	1	52.40	0	0.00	52.30	1	505	0.20%
2018/11/09	0	0.00	20	52.36	52.10	-20	506	-3.95%
2018/11/08	0	0.00	1	52.00	52.00	-1	510	-0.20%
2018/11/07	1	51.30	0	0.00	51.70	1	516	0.19%
2018/10/29	1	48.30	1	48.90	48.40	0	755	0.00%
2018/10/26	0	0.00	2	48.70	48.30	-2	763	-0.26%
2018/10/25	1	49.10	0	0.00	48.85	1	761	0.13%
2018/10/17	0	0.00	1	52.00	50.90	-1	781	-0.13%
2018/10/16	1	49.90	0	0.00	49.70	1	774	0.13%
2018/10/15	2	49.90	0	0.00	49.60	2	770	0.26%
2018/10/12	1	50.10	0	0.00	50.90	1	765	0.13%
2018/10/11	2	49.00	0	0.00	49.50	2	756	0.26%
2018/10/09	3	51.90	1	52.50	51.90	2	737	0.27%
2018/10/08	3	52.07	6	51.80	52.10	-3	728	-0.41%
2018/10/05	1	53.50	0	0.00	54.00	1	716	0.14%
2018/10/04	2	58.50	0	0.00	57.90	2	691	0.29%
2018/10/01	0	66.00	0	0.00	61.90	0	682	0.00%
2018/09/25	1	63.00	0	0.00	61.90	1	684	0.15%
2018/09/20	5	60.50	0	0.00	61.00	5	683	0.73%
2018/09/03	2	66.55	0	0.00	66.40	2	763	0.26%
2018/08/31	0	0.00	1	69.70	69.30	-1	753	-0.13%
2018/08/30	1	69.00	1	70.00	68.80	0	748	0.00%
2018/08/29	0	0.00	1	68.00	68.30	-1	730	-0.14%
2018/08/28	1	67.80	0	0.00	67.70	1	726	0.14%
2018/08/27	1	70.00	0	0.00	68.30	1	717	0.14%
2018/08/24	0	0.00	1	68.50	68.80	-1	696	-0.14%
2018/08/23	1	68.60	2	68.15	69.20	-1	649	-0.15%
2018/08/17	1	65.40	3	64.73	63.20	-2	612	-0.33%
2018/08/14	10	65.70	10	65.17	65.20	0	618	0.00%
2018/08/13	0	0.00	6	64.20	64.10	-6	638	-0.94%
2018/08/10	3	69.40	4	68.93	67.60	-1	640	-0.16%
2018/08/09	1	69.00	1	69.40	71.00	0	618	0.00%
2018/08/08	1	70.90	2	71.00	70.20	-1	598	-0.17%
2018/08/07	0	0.00	1	70.30	71.00	-1	576	-0.17%
2018/08/06	5	71.18	2	71.50	71.30	3	557	0.54%
2018/08/03	0	0.00	1	64.00	67.80	-1	469	-0.21%
2018/07/30	1	62.80	2	62.35	62.40	-1	396	-0.25%
2018/07/27	1	60.90	0	0.00	61.00	1	388	0.26%
2018/07/24	0	0.00	1	60.10	61.50	-1	385	-0.26%
2018/07/18	1	64.50	0	0.00	62.20	1	394	0.25%
2018/07/13	0	0.00	1	60.80	60.50	-1	398	-0.25%
2018/07/11	1	60.10	0	0.00	59.90	1	404	0.25%
2018/07/09	1	60.50	1	61.00	60.70	0	401	0.00%
2018/06/28	1	59.20	2	60.10	59.30	-1	394	-0.25%
2018/06/27	2	60.30	0	0.00	60.20	2	393	0.51%
2018/06/26	4	59.85	2	60.05	60.20	2	394	0.51%
2018/06/25	1	62.00	1	61.90	61.80	0	389	0.00%
2018/06/22	1	64.20	1	64.50	63.70	0	386	0.00%
2018/06/14	2	69.35	3	68.00	67.50	-1	369	-0.27%
2018/06/13	0	0.00	2	64.40	67.20	-2	336	-0.59%
2018/06/07	0	0.00	2	60.30	59.50	-2	287	-0.70%
2018/06/06	1	59.20	0	0.00	59.30	1	282	0.35%
2018/06/05	2	58.50	0	0.00	58.50	2	282	0.71%
2018/05/31	0	0.00	2	59.20	58.10	-2	278	-0.72%
2018/05/28	0	0.00	2	59.90	60.00	-2	269	-0.74%
2018/05/22	1	58.50	1	60.20	59.50	0	255	0.00%
2018/05/21	3	59.23	2	60.05	60.30	1	246	0.41%
2018/05/18	2	55.00	3	57.80	57.80	-1	220	-0.45%
2018/05/16	1	52.50	1	52.30	52.30	0	198	0.00%
2018/05/15	0	0.00	1	52.50	52.40	-1	199	-0.50%
2018/05/10	1	52.20	0	0.00	52.20	1	208	0.48%
2018/05/07	1	52.80	0	0.00	52.70	1	207	0.48%
2018/05/02	0	0.00	1	54.50	54.30	-1	203	-0.49%
2018/04/26	4	52.50	0	0.00	51.80	4	202	1.97%
2018/04/25	0	0.00	3	53.77	53.60	-3	208	-1.44%
2018/04/24	2	51.00	0	0.00	51.20	2	204	0.98%
2018/04/23	1	52.80	0	0.00	52.30	1	198	0.50%
2018/04/20	1	55.00	0	55.00	54.10	1	196	0.50%
2018/04/18	1	56.00	0	0.00	55.90	1	191	0.52%
2018/04/17	1	58.20	0	0.00	56.80	1	187	0.53%
2018/04/13	2	58.70	0	0.00	58.80	2	190	1.05%
2018/04/11	1	60.20	0	0.00	59.30	1	197	0.51%
2018/04/10	2	59.00	0	0.00	59.20	2	206	0.97%
2018/04/09	0	0.00	1	60.20	59.00	-1	209	-0.48%
2018/03/27	1	61.60	0	0.00	61.60	1	213	0.47%
2018/03/23	0	0.00	1	62.10	61.80	-1	211	-0.47%
2018/03/21	1	62.50	0	0.00	62.20	1	205	0.49%
2018/03/14	0	0.00	1	65.20	64.90	-1	211	-0.47%
2018/03/06	0	63.80	0	0.00	63.00	0	238	0.01%
2018/03/02	3	62.30	0	0.00	62.50	3	248	1.21%
2018/02/27	1	63.50	1	63.80	63.30	0	259	0.00%
2018/02/23	1	64.30	1	64.50	64.40	0	274	0.00%
2018/02/21	0	0.00	1	63.30	63.40	-1	278	-0.36%
2018/02/09	1	59.91	0	0.00	60.80	1	279	0.36%
2018/02/06	1	63.00	1	63.90	62.80	0	276	0.00%
2018/01/22	0	0.00	0.1	70.50	70.00	-0.1	345	-0.03%
2018/01/15	0	0.00	1	69.70	71.40	-1	367	-0.27%
2018/01/10	1	68.00	0	0.00	67.40	1	405	0.25%
2018/01/05	1	71.90	0	0.00	71.60	1	413	0.24%
2018/01/03	2	70.05	0	0.00	69.60	2	413	0.48%
2018/01/02	0	0.00	1	70.10	69.90	-1	415	-0.24%