世界 (5347)-中國信託-新竹券商分點個股進出

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

世界

(5347)

可現股當沖

股價
107.5
漲跌
▲1.0
漲幅
+0.94%
成交量
42,206張
產業
上櫃半導體類股
1088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

世界 (5347)籌碼相關－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/05/31	9	106.61	25	106.92	107.50	-16	17,224	-0.09%
2024/05/30	22.1	104.24	119	105.97	106.50	-96.9	16,598	-0.58%	大賣/
2024/05/29	14.1	103.67	57	103.77	101.00	-42.9	16,069	-0.27%
2024/05/28	9.5	100.68	5.1	100.01	99.90	4.4	15,609	0.03%
2024/05/27	11	102.05	8.2	102.80	101.00	2.9	15,556	0.02%
2024/05/24	0	0.00	4.1	101.83	100.50	-4.1	15,545	-0.03%
2024/05/23	8.2	101.92	8.3	101.26	101.00	-0.1	15,493	0.00%
2024/05/22	7.4	101.43	9	101.83	101.00	-1.7	15,393	-0.01%
2024/05/21	0	0.00	1.3	99.25	98.90	-1.3	15,219	-0.01%
2024/05/20	10	98.68	12.6	98.23	98.90	-2.6	15,157	-0.02%
2024/05/17	7.5	97.97	26	97.55	98.20	-18.5	15,014	-0.12%
2024/05/16	17.6	95.77	14	95.53	96.00	3.6	14,829	0.02%
2024/05/15	4	92.28	19	93.00	92.10	-15	14,586	-0.10%
2024/05/14	6	92.62	2.3	92.19	92.10	3.7	14,614	0.03%
2024/05/13	0	0.00	52.1	91.55	92.90	-52.1	14,693	-0.35%
2024/05/10	4	90.30	2	90.80	92.00	2	14,685	0.01%
2024/05/09	2	89.20	2	89.80	89.10	0	14,594	0.00%
2024/05/08	3	91.57	11	91.75	91.00	-8	14,585	-0.05%
2024/05/07	0.3	92.80	15	92.75	93.20	-14.8	14,477	-0.10%
2024/05/06	0	0.00	1	92.90	92.10	-1	14,391	-0.01%
2024/05/03	23.4	93.06	9	92.38	92.80	14.4	14,275	0.10%
2024/05/02	7.1	92.59	84.2	92.00	93.90	-77.1	14,054	-0.55%
2024/04/30	3	86.50	2	86.75	86.00	1	13,191	0.01%
2024/04/29	1	84.20	20	87.08	88.60	-19	13,068	-0.15%
2024/04/26	1	84.30	2	83.95	83.00	-1	12,848	-0.01%
2024/04/25	2	84.00	0	0.00	83.30	2	13,003	0.02%
2024/04/24	3.3	84.31	4	84.45	85.40	-0.7	13,050	-0.01%
2024/04/23	2	82.10	0	0.00	82.30	2	12,963	0.02%
2024/04/22	4	80.70	0.5	81.20	81.20	3.5	12,978	0.03%
2024/04/19	9.6	82.15	17	82.25	81.20	-7.4	12,842	-0.06%
2024/04/18	5.3	85.85	6	86.00	86.30	-0.7	12,613	-0.01%
2024/04/17	2	84.40	5.1	84.72	84.70	-3.1	12,497	-0.02%
2024/04/16	0	0.00	7.6	82.39	83.10	-7.6	12,400	-0.06%
2024/04/15	19	85.63	1	85.90	84.90	18	12,279	0.15%
2024/04/12	0	0.00	1	88.10	87.70	-1	12,146	-0.01%
2024/04/11	3	87.80	57.1	87.63	88.00	-54.1	12,086	-0.45%
2024/04/10	12	87.08	5	86.96	86.90	7	11,971	0.06%
2024/04/09	6.5	87.47	39.1	87.03	87.10	-32.6	11,937	-0.27%
2024/04/08	9	85.53	3	86.17	86.10	6	11,879	0.05%
2024/04/03	0	0.00	5	84.50	85.00	-5	11,878	-0.04%
2024/04/02	5	85.34	12	84.98	84.80	-7	11,948	-0.06%
2024/04/01	11	85.00	3	85.10	84.60	8	12,193	0.07%
2024/03/29	7	84.63	21.6	85.58	85.50	-14.6	12,083	-0.12%
2024/03/28	9	85.28	2.4	86.32	84.80	6.6	11,766	0.06%
2024/03/27	3.4	84.90	15	85.75	86.20	-11.7	11,713	-0.10%
2024/03/26	28.2	85.87	21.2	84.70	85.10	7	11,645	0.06%
2024/03/25	10	86.30	12.4	86.54	86.30	-2.4	11,427	-0.02%
2024/03/22	49	89.17	54	88.09	87.90	-5	11,365	-0.04%
2024/03/21	5	90.12	12	89.92	89.80	-7	10,946	-0.06%
2024/03/20	42.8	89.89	29.2	88.31	89.70	13.6	10,714	0.13%
2024/03/19	31.8	88.92	95.3	88.04	90.80	-63.5	10,121	-0.63%
2024/03/18	33.3	85.00	21.2	85.05	84.80	12.1	9,386	0.13%
2024/03/15	6	83.22	20.7	83.60	83.90	-14.7	9,116	-0.16%
2024/03/14	15	82.35	49.6	82.15	82.40	-34.6	8,838	-0.39%
2024/03/13	55	84.05	55.8	83.58	82.70	-0.8	8,627	-0.01%
2024/03/12	24	80.08	69.2	78.67	81.20	-45.2	7,739	-0.58%
2024/03/11	6	73.78	0	0.00	73.90	6	7,115	0.08%
2024/03/08	8	74.13	18.1	75.40	74.20	-10.1	7,449	-0.14%
2024/03/07	6	73.10	10	73.19	73.10	-4	7,395	-0.05%
2024/03/06	5.2	72.50	2	72.35	72.80	3.2	7,738	0.04%
2024/03/05	2.6	72.76	4	72.90	72.60	-1.4	8,252	-0.02%
2024/03/04	2	73.35	4	73.45	73.50	-2	8,703	-0.02%
2024/02/29	4	71.70	10	71.87	72.20	-6	9,902	-0.06%
2024/02/27	0.3	72.73	15	72.45	72.00	-14.7	10,878	-0.14%
2024/02/26	11	72.47	0	0.00	72.20	11	11,785	0.09%
2024/02/23	0.1	73.50	4	73.25	72.90	-3.9	12,337	-0.03%
2024/02/22	1	73.80	20.1	74.00	73.80	-19.1	12,910	-0.15%
2024/02/21	2.1	73.66	12.2	73.65	73.50	-10.1	13,364	-0.08%
2024/02/20	0	0.00	1	75.00	74.30	-1	13,533	-0.01%
2024/02/19	1.3	74.89	16	74.39	75.30	-14.7	13,646	-0.11%
2024/02/16	4	74.38	7	74.41	74.80	-3	13,746	-0.02%
2024/02/15	1.2	74.28	16	75.14	73.90	-14.8	13,852	-0.11%
2024/02/05	8	72.40	5	73.32	73.50	3	13,811	0.02%
2024/02/02	24.5	73.16	0	0.00	72.60	24.5	13,767	0.18%
2024/02/01	4.5	72.68	0	0.00	72.50	4.5	14,010	0.03%
2024/01/31	3.4	72.84	0	0.00	73.50	3.4	14,280	0.02%
2024/01/30	3.4	73.40	0	0.00	73.10	3.4	14,228	0.02%
2024/01/29	6.1	74.46	0	0.00	74.70	6.1	14,265	0.04%
2024/01/26	15.2	75.22	0	0.00	74.80	15.2	14,319	0.11%
2024/01/25	32.2	75.69	1	76.00	76.30	31.2	14,328	0.22%
2024/01/24	3.4	74.86	1	74.60	75.00	2.4	14,305	0.02%
2024/01/23	1	74.50	0	0.00	74.90	1	14,351	0.01%
2024/01/22	1	74.59	2	74.30	73.50	-1	14,345	-0.01%
2024/01/19	16	75.01	5	74.88	74.40	11	14,281	0.08%
2024/01/18	1.6	73.23	9	73.19	72.70	-7.4	14,140	-0.05%
2024/01/17	6.9	73.67	15	73.69	73.90	-8.1	14,076	-0.06%
2024/01/16	28.1	76.20	4	76.23	76.00	24.1	13,957	0.17%
2024/01/15	9	77.54	0	0.00	77.80	9	13,883	0.06%
2024/01/12	9.5	78.02	2	77.50	77.50	7.5	13,946	0.05%
2024/01/11	0	0.00	2	79.20	79.40	-2	13,921	-0.01%
2024/01/10	4	78.70	0	0.00	79.10	4	14,007	0.03%
2024/01/09	1	78.60	3	78.33	78.60	-2	14,064	-0.01%
2024/01/08	1	78.80	1	78.70	78.10	0	14,142	0.00%
2024/01/05	2	78.75	4	79.18	78.60	-2	14,333	-0.01%
2024/01/04	0.1	78.50	3	78.30	78.50	-2.9	14,439	-0.02%
2024/01/03	9.1	78.01	18	78.08	78.30	-8.9	14,488	-0.06%
2024/01/02	18.5	80.81	3	81.30	79.70	15.5	14,447	0.11%
2023/12/29	4	81.35	1.4	81.29	81.50	2.6	14,443	0.02%
2023/12/28	8	81.14	10	81.16	81.10	-2	14,403	-0.01%
2023/12/27	17.1	80.14	15.4	80.26	81.00	1.7	14,295	0.01%
2023/12/26	2.2	78.39	1	78.50	78.50	1.2	14,049	0.01%
2023/12/25	0	0.00	2	78.20	78.00	-2	14,090	-0.01%
2023/12/22	1	77.90	1.4	77.74	78.20	-0.4	14,148	0.00%
2023/12/21	4	77.50	1	77.70	77.40	3	14,130	0.02%
2023/12/20	1	77.60	1	77.90	78.20	0	14,140	0.00%
2023/12/19	4.6	76.94	6	76.78	77.20	-1.4	14,108	-0.01%
2023/12/18	1	78.90	5	78.70	78.90	-4	13,998	-0.03%
2023/12/15	9.1	79.65	11	79.70	79.80	-1.9	13,984	-0.01%
2023/12/14	17	79.68	5	79.88	80.00	12	13,921	0.09%
2023/12/13	5	79.44	1	79.00	79.40	4	13,861	0.03%
2023/12/12	5	79.12	2	79.30	79.60	3	13,775	0.02%
2023/12/11	0	0.00	6	78.73	78.60	-6	13,729	-0.04%
2023/12/08	6	79.02	7	78.77	78.70	-1	13,717	-0.01%
2023/12/07	14	77.95	6	78.05	77.70	8	13,677	0.06%
2023/12/06	23.4	78.22	3	78.67	77.50	20.4	13,573	0.15%
2023/12/05	29	78.36	5.5	78.73	77.80	23.5	13,430	0.17%
2023/12/04	8	80.90	13	81.19	80.90	-5	13,054	-0.04%
2023/12/01	27.6	78.84	7	78.84	78.90	20.6	12,759	0.16%
2023/11/30	31.3	80.48	10	80.36	79.80	21.3	12,367	0.17%
2023/11/29	18	80.11	6	80.70	79.50	12	11,940	0.10%
2023/11/28	50.5	80.36	23	79.99	79.10	27.5	11,527	0.24%
2023/11/27	34	81.48	21.4	83.66	79.70	12.6	11,025	0.11%
2023/11/24	81	86.25	82.3	86.76	85.50	-1.3	10,300	-0.01%
2023/11/23	66.8	84.02	85.2	83.95	83.40	-18.4	9,265	-0.20%
2023/11/22	9.2	80.67	36	80.90	81.10	-26.8	8,342	-0.32%
2023/11/21	13.6	79.44	25.2	79.92	78.70	-11.6	7,853	-0.15%
2023/11/20	21	77.09	49	77.39	78.00	-28	7,333	-0.38%
2023/11/17	0.5	73.10	2	73.50	73.80	-1.5	6,902	-0.02%
2023/11/16	5	72.00	0	0.00	72.90	5	6,770	0.07%
2023/11/15	13	71.48	2.2	71.30	71.60	10.8	6,740	0.16%
2023/11/14	1	70.70	1	70.90	71.20	0	6,718	0.00%
2023/11/13	3.5	68.80	0	0.00	68.90	3.5	6,563	0.05%
2023/11/10	4.5	67.90	0	0.00	68.10	4.5	6,522	0.07%
2023/11/09	10.4	67.85	1	67.80	67.50	9.4	6,437	0.15%
2023/11/08	19	69.40	1	70.00	69.70	18	6,160	0.29%
2023/11/07	1	73.20	1	73.40	72.70	0	5,856	0.00%
2023/11/06	4	72.77	4	73.55	73.10	0	5,914	0.00%
2023/11/03	10	71.77	0	0.00	72.20	10	5,838	0.17%
2023/11/02	3	72.50	0	0.00	72.90	3	5,827	0.05%
2023/11/01	0	0.00	2	71.55	71.60	-2	5,822	-0.03%
2023/10/31	2	69.95	2	70.85	70.10	0	5,846	0.00%
2023/10/30	7	70.74	0	0.00	70.40	7	5,916	0.12%
2023/10/27	4	71.83	2	71.95	71.80	2	5,922	0.03%
2023/10/26	14	72.21	2	72.10	71.30	12	5,970	0.20%
2023/10/25	3	72.97	4	73.78	74.40	-1	5,918	-0.02%
2023/10/24	1	72.70	2	74.00	72.80	-1	5,896	-0.02%
2023/10/23	6	73.10	1	74.10	73.00	5	5,894	0.08%
2023/10/20	3	73.43	2	73.70	73.60	1	5,910	0.02%
2023/10/19	1	74.70	0	0.00	74.50	1	5,914	0.02%
2023/10/18	2	73.65	3	74.40	74.00	-1	5,959	-0.02%
2023/10/17	1.5	74.69	15.5	74.95	74.50	-14.1	5,934	-0.24%
2023/10/16	12	73.49	0	0.00	72.70	12	5,903	0.20%
2023/10/13	3.3	75.75	5	75.92	75.40	-1.8	5,828	-0.03%
2023/10/12	1.2	73.02	4	73.10	74.20	-2.8	5,629	-0.05%
2023/10/11	1	70.90	2	70.90	70.80	-1	5,533	-0.02%
2023/10/06	4	71.13	0	0.00	70.70	4	5,485	0.07%
2023/10/05	5.2	71.13	2	71.60	71.90	3.2	5,494	0.06%
2023/10/04	2	69.90	2	69.90	70.00	0	5,403	0.00%
2023/10/03	1	69.40	0	0.00	69.10	1	5,410	0.02%
2023/10/02	3	69.10	0	0.00	69.10	3	5,492	0.05%
2023/09/28	0	0.00	1	68.60	68.00	-1	5,533	-0.02%
2023/09/27	0.1	67.60	0	0.00	67.80	0.1	5,594	0.00%
2023/09/26	1	68.50	0	0.00	68.00	1	5,588	0.02%
2023/09/25	1	69.00	0	0.00	69.50	1	5,608	0.02%
2023/09/22	0	0.00	1	68.40	69.00	-1	5,638	-0.02%
2023/09/21	0.1	69.70	0	0.00	69.60	0.1	5,642	0.00%
2023/09/20	0.1	70.00	0	0.00	69.30	0.1	5,655	0.00%
2023/09/19	0	0.00	0.2	70.70	70.40	-0.2	5,661	0.00%
2023/09/18	4	71.50	2.5	71.32	71.20	1.5	5,684	0.03%
2023/09/15	0	0.00	2	71.90	72.00	-2	5,699	-0.04%
2023/09/13	3	71.73	1	72.10	71.40	2	5,692	0.04%
2023/09/12	0	0.00	11	70.20	71.30	-11	5,705	-0.19%
2023/09/11	2	69.00	4	69.00	68.90	-2	5,652	-0.04%
2023/09/08	0.4	69.40	0	0.00	69.20	0.4	5,650	0.01%
2023/09/07	20	70.40	0	0.00	69.90	20	5,671	0.35%
2023/09/06	0	0.00	1	70.20	70.30	-1	5,635	-0.02%
2023/09/05	1	70.40	1	70.30	70.50	0	5,616	0.00%
2023/09/04	5.5	70.74	8	70.76	70.80	-2.5	5,597	-0.04%
2023/09/01	0	0.00	3	69.73	69.60	-3	5,535	-0.05%
2023/08/31	13	68.84	0	0.00	68.30	13	5,478	0.24%
2023/08/30	12.4	68.89	10	69.50	69.20	2.4	5,435	0.04%
2023/08/29	0.5	68.50	0	0.00	68.50	0.5	5,443	0.01%
2023/08/28	4	69.10	4	68.40	68.30	0	5,436	0.00%
2023/08/25	12.8	67.52	3	67.50	67.80	9.8	5,384	0.18%
2023/08/23	6	68.48	0	0.00	68.40	6	5,261	0.11%
2023/08/22	1.4	68.61	0	0.00	68.50	1.4	5,304	0.03%
2023/08/21	29	68.94	2	70.10	68.70	27	5,228	0.52%
2023/08/18	1	70.20	0	0.00	70.40	1	5,102	0.02%
2023/08/17	1	71.10	0	0.00	71.30	1	4,993	0.02%
2023/08/16	0	0.00	0.1	71.40	71.20	-0.1	4,970	0.00%
2023/08/15	1.5	72.00	1	72.00	71.80	0.5	4,949	0.01%
2023/08/14	1	72.00	0	0.00	72.00	1	4,985	0.02%
2023/08/11	1.2	72.74	0	0.00	72.60	1.2	4,947	0.02%
2023/08/10	17	73.38	10.1	73.80	74.00	7	4,956	0.14%
2023/08/09	2	74.50	2	74.60	74.30	0	4,846	0.00%
2023/08/08	4	75.05	2	75.90	74.60	2	4,848	0.04%
2023/08/07	4	75.23	0	0.00	75.80	4	4,785	0.08%
2023/08/04	2	75.55	0	75.80	75.50	2	4,756	0.04%
2023/08/02	11	76.08	0	0.00	75.70	11	4,685	0.23%
2023/08/01	5	78.50	6	78.70	78.40	-1	4,539	-0.02%
2023/07/31	1.3	77.27	0	0.00	77.30	1.3	4,481	0.03%
2023/07/28	1	77.60	0	0.00	77.20	1	4,496	0.02%
2023/07/27	2.2	76.07	0	0.00	76.70	2.2	4,521	0.05%
2023/07/26	2.6	75.93	3	76.40	75.60	-0.4	4,515	-0.01%
2023/07/25	6.5	76.83	2.1	76.85	77.00	4.4	4,505	0.10%
2023/07/24	1	77.20	4	77.00	77.60	-3	4,472	-0.07%
2023/07/21	5	78.10	1	78.50	78.00	4	4,464	0.09%
2023/07/20	2	80.10	4	80.05	80.20	-2	4,399	-0.05%
2023/07/19	8	80.51	0	0.00	80.00	8	4,371	0.18%
2023/07/18	8.1	81.52	2.2	81.10	80.80	5.9	4,387	0.13%
2023/07/17	4	81.45	0	0.00	81.30	4	4,426	0.09%
2023/07/14	8	81.00	3.2	81.26	80.80	4.8	4,500	0.11%
2023/07/13	5.2	79.44	0	0.00	79.70	5.2	4,465	0.12%
2023/07/12	1	80.20	0	0.00	80.00	1	4,442	0.02%
2023/07/11	12.1	81.13	0	0.00	81.60	12.1	4,422	0.27%
2023/07/10	3	80.50	0.1	80.60	80.00	3	4,428	0.07%
2023/07/07	7.7	81.50	0	0.00	80.50	7.7	4,407	0.17%
2023/07/06	1.4	82.26	2	82.20	83.50	-0.6	4,317	-0.01%
2023/07/05	11.1	84.08	0	0.00	83.70	11.1	4,229	0.26%
2023/07/04	2.3	88.03	24	87.97	88.30	-21.7	4,126	-0.53%
2023/07/03	4	88.35	0	0.00	87.70	4	4,090	0.10%
2023/06/30	11	86.75	10.2	88.31	88.00	0.8	4,064	0.02%
2023/06/29	16	86.42	0	0.00	86.10	16	4,041	0.40%
2023/06/28	7	86.96	0	0.00	86.20	7	4,087	0.17%
2023/06/27	3	87.00	0	0.00	87.00	3	4,096	0.07%
2023/06/26	23.3	87.30	0	0.00	87.00	23.3	4,165	0.56%
2023/06/21	9.2	89.29	0	0.00	88.20	9.2	4,186	0.22%
2023/06/20	7	88.34	0	0.00	88.10	7	4,293	0.16%
2023/06/19	3	89.47	0	0.00	89.30	3	4,273	0.07%
2023/06/16	6	91.07	0	0.00	90.30	6	4,285	0.14%
2023/06/15	0	0.00	0.1	93.20	92.90	-0.1	4,260	0.00%
2023/06/14	0	0.00	1	92.60	92.90	-1	4,374	-0.02%
2023/06/13	1	93.00	0	0.00	92.50	1	4,360	0.02%
2023/06/12	0	0.00	1	94.10	93.00	-1	4,330	-0.02%
2023/06/08	1.2	93.83	1	93.60	93.00	0.2	4,341	0.00%
2023/06/07	1	94.20	21	93.87	94.80	-20	4,381	-0.46%
2023/06/06	9	91.30	0	0.00	91.30	9	4,377	0.21%
2023/06/02	3	90.40	3	91.57	91.90	0	4,363	0.00%
2023/06/01	4	91.80	0	0.00	91.60	4	4,368	0.09%
2023/05/31	0	0.00	1	93.40	92.90	-1	4,405	-0.02%
2023/05/30	0	0.00	0.4	93.50	93.80	-0.4	4,393	-0.01%
2023/05/29	1	94.80	9	94.78	94.10	-8	4,419	-0.18%
2023/05/26	6.5	92.63	29.5	93.21	92.80	-23	4,503	-0.51%
2023/05/24	2	90.15	2	91.00	90.20	0	4,683	0.00%
2023/05/22	2	89.60	0	0.00	89.50	2	4,825	0.04%
2023/05/19	5	89.90	2	90.70	89.80	3	4,853	0.06%
2023/05/18	0	0.00	27	90.93	90.80	-27	4,914	-0.55%
2023/05/17	3.5	90.23	0	0.00	90.20	3.5	5,066	0.07%
2023/05/16	1	91.00	0	0.00	90.30	1	5,100	0.02%
2023/05/12	0	0.00	15	89.90	90.00	-15	5,345	-0.28%
2023/05/10	2	89.20	0	0.00	89.20	2	5,463	0.04%
2023/05/09	0.1	89.70	6	90.00	90.00	-5.9	5,507	-0.11%
2023/05/08	4.1	89.59	0	0.00	89.80	4.1	5,594	0.07%
2023/05/04	25	89.21	5	89.22	89.30	20	5,810	0.34%
2023/05/03	2.1	87.13	2	87.50	88.20	0.1	5,880	0.00%
2023/05/02	2	87.15	3	87.10	87.50	-1	6,204	-0.02%
2023/04/28	3	86.97	1	87.90	86.70	2	6,490	0.03%
2023/04/27	8	85.75	3	86.00	85.60	5	6,575	0.08%
2023/04/26	4	85.50	0	0.00	85.50	4	6,624	0.06%
2023/04/25	6	88.30	1	88.40	87.00	5	6,709	0.07%
2023/04/24	0	0.00	11	89.64	88.90	-11	6,824	-0.16%
2023/04/21	0	0.00	5	90.20	90.20	-5	6,869	-0.07%
2023/04/20	8	90.63	0	0.00	90.30	8	6,978	0.11%
2023/04/19	4	91.55	0	0.00	90.90	4	7,214	0.06%
2023/04/18	8	93.34	0	0.00	92.10	8	7,596	0.11%
2023/04/17	4.7	93.63	0	0.00	93.80	4.7	7,735	0.06%
2023/04/14	0	0.00	2	95.00	94.60	-2	7,735	-0.03%
2023/04/13	1	94.80	1	94.10	94.00	0	7,704	0.00%
2023/04/12	3	93.80	0	0.00	94.30	3	7,684	0.04%
2023/04/10	12	95.01	0	0.00	94.60	12	7,762	0.15%
2023/04/07	26	95.93	0	0.00	95.70	26	7,768	0.33%
2023/04/06	1	96.10	0.1	96.40	95.90	0.9	7,777	0.01%
2023/03/31	1	97.10	1	97.20	96.90	0	7,782	0.00%
2023/03/30	0	0.00	2	96.80	97.50	-2	7,815	-0.03%
2023/03/29	17	96.68	3	95.93	96.00	14	7,814	0.18%
2023/03/28	1	97.80	0	0.00	98.90	1	7,825	0.01%
2023/03/27	1	99.50	11	99.50	99.00	-10	7,922	-0.13%
2023/03/24	11	98.28	29	98.16	98.50	-18	7,889	-0.23%
2023/03/23	6	96.55	16.3	97.63	98.00	-10.3	7,842	-0.13%
2023/03/22	9	95.11	3	94.87	94.20	6	7,774	0.08%
2023/03/21	8	93.86	4	94.50	93.70	4	7,849	0.05%
2023/03/20	0	0.00	2	96.00	94.60	-2	7,920	-0.03%
2023/03/17	6	95.07	20	94.71	95.90	-14	7,928	-0.18%
2023/03/16	0	0.00	2	91.65	91.80	-2	7,841	-0.03%
2023/03/15	10	91.80	10	92.20	91.50	0	7,893	0.00%
2023/03/14	0	0.00	1	91.30	91.00	-1	7,937	-0.01%
2023/03/13	1	91.60	0	0.00	92.50	1	7,947	0.01%
2023/03/10	10	92.04	2	91.20	91.70	8	7,997	0.10%
2023/03/09	6	94.73	0	0.00	93.90	6	8,118	0.07%
2023/03/08	1.1	94.53	4	94.68	94.80	-2.9	8,138	-0.04%
2023/03/07	6	94.68	4	94.33	94.40	2	8,131	0.02%
2023/03/06	2	93.05	19	94.43	94.30	-17	8,136	-0.21%
2023/03/03	1	92.70	4	92.30	91.60	-3	8,105	-0.04%
2023/03/01	4	90.78	4	93.18	93.40	0	8,175	0.00%
2023/02/24	27	94.09	7	94.50	92.50	20	8,181	0.24%
2023/02/23	6	93.67	12	93.46	93.40	-6	8,204	-0.07%
2023/02/22	12.1	90.53	5	91.44	91.70	7.1	8,356	0.08%
2023/02/21	6	94.68	4	94.68	95.00	2	8,345	0.02%
2023/02/20	4	93.38	26	93.06	93.50	-22	8,479	-0.26%
2023/02/17	1	91.90	1	91.20	92.40	0	8,752	0.00%
2023/02/16	3	92.83	3	92.90	92.70	0	8,847	0.00%
2023/02/15	32.4	93.61	11.2	92.76	92.40	21.2	9,097	0.23%
2023/02/14	3	96.97	4	97.28	97.20	-1	9,016	-0.01%
2023/02/13	22	96.23	8.1	96.15	96.80	13.9	9,109	0.15%
2023/02/10	11	98.11	22.1	97.91	98.70	-11	9,040	-0.12%
2023/02/09	3	95.53	2	95.65	95.50	1	8,938	0.01%
2023/02/08	6	96.80	0	0.00	95.70	6	8,956	0.07%
2023/02/07	2	94.05	21.3	95.13	95.30	-19.3	8,863	-0.22%
2023/02/06	24	94.75	2	95.25	93.60	22	9,066	0.24%
2023/02/03	13	96.17	10	96.60	96.60	3	9,038	0.03%
2023/02/02	6	97.92	2	97.20	96.80	4	9,008	0.04%
2023/02/01	9	99.20	4	97.08	97.20	5	8,912	0.06%
2023/01/31	6	97.42	2	98.10	99.70	4	8,795	0.05%
2023/01/30	11.1	99.41	28	99.01	101.00	-17	8,464	-0.20%
2023/01/17	3	90.10	5	90.98	92.00	-2	8,194	-0.02%
2023/01/16	4	89.20	5	88.96	89.30	-1	8,114	-0.01%
2023/01/13	2	88.00	6	89.78	88.20	-4	8,124	-0.05%
2023/01/12	9	88.84	15	88.74	90.00	-6	8,014	-0.07%
2023/01/11	0	0.00	7	92.46	92.60	-7	7,883	-0.09%
2023/01/10	14	93.00	9	92.34	91.70	5	7,836	0.06%
2023/01/09	13	92.52	21.6	92.44	93.40	-8.6	7,676	-0.11%
2023/01/06	21	89.71	30	90.16	90.80	-9	7,420	-0.12%
2023/01/05	13	84.56	35.1	84.04	84.80	-22.1	6,972	-0.32%
2023/01/04	4	80.45	1	81.00	80.50	3	6,909	0.04%
2023/01/03	6	78.80	0	0.00	80.00	6	6,966	0.09%
2022/12/30	2	77.50	2	78.35	77.50	0	6,966	0.00%
2022/12/29	2	76.60	2	76.80	77.80	0	6,994	0.00%
2022/12/28	13	78.98	3	79.10	77.80	10	7,004	0.14%
2022/12/27	2	81.05	2	82.00	81.10	0	6,983	0.00%
2022/12/26	1	79.90	1	80.40	80.40	0	6,977	0.00%
2022/12/23	9	81.27	1.1	81.49	81.50	7.9	7,006	0.11%
2022/12/22	1	83.20	1	83.30	82.90	0	7,051	0.00%
2022/12/21	3	82.00	10	81.90	82.00	-7	7,042	-0.10%
2022/12/20	3.1	83.32	2	84.55	81.30	1.1	7,064	0.02%
2022/12/19	10	85.92	6.1	84.11	84.60	3.9	7,070	0.06%
2022/12/16	2	81.70	3	82.77	82.30	-1	6,965	-0.01%
2022/12/15	0	0.00	3	83.23	82.90	-3	6,970	-0.04%
2022/12/12	6	80.70	6.4	83.21	83.90	-0.4	7,001	-0.01%
2022/12/09	7	82.77	0.1	83.10	83.20	6.9	6,948	0.10%
2022/12/07	1	83.40	11	84.30	83.30	-10	6,902	-0.14%
2022/12/06	1	85.00	1	85.80	84.80	0	6,881	0.00%
2022/12/05	0	0.00	3.3	87.34	86.50	-3.3	6,886	-0.05%
2022/12/02	0	0.00	2	87.45	86.80	-2	6,936	-0.03%
2022/12/01	3	86.03	7.2	85.84	87.10	-4.2	6,920	-0.06%
2022/11/30	5	82.30	0	0.00	82.30	5	6,787	0.07%
2022/11/28	1	82.90	1	83.40	83.50	0	6,752	0.00%
2022/11/25	2.1	83.86	2	84.25	83.90	0.1	6,770	0.00%
2022/11/24	0	0.00	1	84.67	84.40	-1	6,781	-0.02%
2022/11/23	23	84.80	20	83.90	83.20	3	6,779	0.04%
2022/11/22	14	83.44	5	83.10	83.50	9	6,750	0.13%
2022/11/21	11	85.57	10	84.74	83.70	1	6,762	0.01%
2022/11/18	18	91.86	12.1	89.62	88.10	6	6,627	0.09%
2022/11/17	2	88.05	9.4	88.72	90.70	-7.4	6,483	-0.11%
2022/11/16	8	86.90	26	87.15	87.20	-18	6,395	-0.28%
2022/11/15	23.1	84.82	50	85.21	85.50	-26.9	6,169	-0.44%
2022/11/14	8	80.55	12	81.43	80.80	-4	5,930	-0.07%
2022/11/11	0	0.00	20.1	80.58	80.90	-20.1	5,877	-0.34%
2022/11/10	1	74.50	6	73.42	74.10	-5	5,629	-0.09%
2022/11/09	0.3	72.28	3	70.40	73.00	-2.8	5,590	-0.05%
2022/11/08	2	69.00	0	0.00	69.10	2	5,547	0.04%
2022/11/07	8	66.98	8	66.98	67.50	0	5,611	0.00%
2022/11/04	3	65.23	0	0.00	65.30	3	5,641	0.05%
2022/11/03	1	65.40	0	0.00	65.10	1	5,632	0.02%
2022/11/02	17	65.85	4	65.53	66.00	13	5,664	0.23%
2022/11/01	2	68.10	0	0.00	68.10	2	5,487	0.04%
2022/10/31	11	64.90	4.1	65.93	66.40	6.9	5,609	0.12%
2022/10/28	2	64.10	0	0.00	64.10	2	5,730	0.03%
2022/10/27	2	63.40	0	0.00	64.80	2	5,940	0.03%
2022/10/25	1.2	63.42	0	0.00	62.60	1.2	6,094	0.02%
2022/10/24	1	65.50	2	65.25	64.80	-1	6,098	-0.02%
2022/10/21	1	63.50	4	64.83	63.50	-3	6,095	-0.05%
2022/10/20	0.1	61.10	3	61.33	62.40	-2.9	6,036	-0.05%
2022/10/19	3	62.70	3.1	63.28	62.70	-0.1	6,039	0.00%
2022/10/18	5	63.30	2	62.10	63.00	3	6,072	0.05%
2022/10/17	0.1	62.90	0	0.00	63.70	0.1	6,099	0.00%
2022/10/14	5	63.50	5	63.62	63.50	0	6,156	0.00%
2022/10/13	0.1	61.10	6	61.00	60.30	-5.9	6,187	-0.10%
2022/10/12	2	60.00	2	59.45	60.30	0	6,178	0.00%
2022/10/11	30.1	62.26	2	61.50	61.00	28.1	6,153	0.46%
2022/10/07	2	67.65	0	0.00	66.80	2	6,176	0.03%
2022/10/06	0.1	68.80	0	0.00	68.80	0.1	6,221	0.00%
2022/10/05	0	0.00	2	69.00	68.50	-2	6,257	-0.03%
2022/10/04	1	67.20	1	67.50	67.30	0	6,284	0.00%
2022/10/03	1	65.70	1	64.90	65.10	0	6,301	0.00%
2022/09/30	1	64.30	3	64.53	65.00	-2	6,420	-0.03%
2022/09/29	10	63.60	2	63.80	63.50	8	6,543	0.12%
2022/09/28	0.3	64.07	24.1	64.20	63.30	-23.8	6,594	-0.36%
2022/09/27	1	65.10	2	65.05	65.00	-1	6,635	-0.02%
2022/09/26	4	65.53	6	65.58	64.40	-2	6,777	-0.03%
2022/09/23	4	67.90	6	67.75	68.00	-2	6,817	-0.03%
2022/09/22	7	68.19	1	68.20	68.00	6	6,930	0.09%
2022/09/21	11.2	69.24	2	69.50	69.80	9.2	6,932	0.13%
2022/09/20	1.1	72.50	0	0.00	72.20	1.1	6,749	0.02%
2022/09/19	1	72.60	4	72.70	72.50	-3	6,756	-0.04%
2022/09/16	1	74.30	0.1	74.00	73.10	1	6,796	0.01%
2022/09/15	2	74.65	3	75.67	75.40	-1	6,849	-0.01%
2022/09/14	2	73.00	1	73.40	73.80	1	6,947	0.01%
2022/09/13	3.2	75.31	1	75.50	75.50	2.2	6,951	0.03%
2022/09/12	3.1	75.61	2	76.10	75.00	1.1	6,943	0.02%
2022/09/08	2	73.00	2.1	72.39	74.00	-0.1	6,996	0.00%
2022/09/07	3.1	71.04	1	71.90	71.80	2.1	6,988	0.03%
2022/09/06	0.2	72.50	6.1	71.97	71.80	-5.9	6,980	-0.08%
2022/09/05	1.6	70.75	1	71.80	71.50	0.6	7,060	0.01%
2022/09/02	3	72.70	0	0.00	72.00	3	7,206	0.04%
2022/09/01	1	72.50	0	0.00	72.50	1	7,189	0.01%
2022/08/31	1	72.50	0	0.00	74.40	1	7,156	0.01%
2022/08/30	10	73.56	1	73.20	73.30	9	7,145	0.13%
2022/08/29	9	73.30	4	73.23	73.20	5	7,129	0.07%
2022/08/26	1.1	76.99	3	76.93	76.60	-2	7,096	-0.03%
2022/08/25	1	75.30	0	0.00	75.00	1	7,080	0.01%
2022/08/24	0	0.00	7	75.56	75.20	-7	7,171	-0.10%
2022/08/23	14	74.61	28.3	74.93	74.20	-14.3	7,223	-0.20%
2022/08/22	7	73.97	0	0.00	74.10	7	7,228	0.10%
2022/08/19	3	75.47	0	0.00	75.00	3	7,267	0.04%
2022/08/18	1	75.80	1.1	75.63	76.00	-0.1	7,292	0.00%
2022/08/17	2	76.85	2	76.60	77.20	0	7,294	0.00%
2022/08/16	5	76.62	3	76.20	76.20	2	7,369	0.03%
2022/08/15	14.3	77.66	10	78.18	78.20	4.3	7,379	0.06%
2022/08/12	4.6	76.19	3.3	75.54	76.60	1.4	7,295	0.02%
2022/08/11	3.6	73.30	3	73.47	73.90	0.6	7,205	0.01%
2022/08/10	0	0.00	4	70.50	70.40	-4	7,157	-0.06%
2022/08/09	2	72.35	3	71.77	72.00	-1	7,132	-0.01%
2022/08/08	23.2	73.58	1	74.60	73.40	22.2	7,087	0.31%
2022/08/05	7.3	75.29	5	75.06	74.90	2.3	7,031	0.03%
2022/08/04	3	72.30	1	73.20	73.00	2	6,886	0.03%
2022/08/03	15	69.34	13	67.53	69.70	2	6,740	0.03%
2022/08/02	5.3	67.60	3	67.70	68.20	2.3	6,575	0.04%
2022/08/01	1	71.50	0	0.00	70.70	1	6,525	0.02%
2022/07/29	5	72.00	1.1	72.32	72.00	4	6,510	0.06%
2022/07/28	0	0.00	0.1	72.10	72.10	-0.1	6,509	0.00%
2022/07/27	1	72.10	2	71.60	72.10	-1	6,491	-0.02%
2022/07/26	0	0.00	3	71.20	71.00	-3	6,483	-0.05%
2022/07/25	2	74.30	7	73.11	72.80	-5	6,465	-0.08%
2022/07/22	7.2	75.58	0	0.00	75.20	7.2	6,496	0.11%
2022/07/21	3	75.10	5	75.14	75.90	-2	6,501	-0.03%
2022/07/20	2	75.65	2	74.45	73.50	0	6,451	0.00%
2022/07/19	0	0.00	1	73.00	72.90	-1	6,424	-0.02%
2022/07/18	1.3	73.07	2	73.15	73.00	-0.7	6,453	-0.01%
2022/07/15	4	72.15	6	72.57	73.10	-2	6,416	-0.03%
2022/07/13	1	70.00	134	69.37	68.90	-133	6,320	-2.10%	大賣/鉅額交易
2022/07/12	32	68.70	1	68.80	67.90	31	6,267	0.49%
2022/07/11	0.3	71.16	3	72.33	71.30	-2.8	6,257	-0.04%
2022/07/08	154.3	72.11	50	70.70	71.80	104.3	6,256	1.67%	大買/鉅額交易
2022/07/07	3.1	68.86	6	69.07	69.70	-2.9	6,167	-0.05%
2022/07/06	8.1	65.89	4	65.30	65.30	4.1	6,078	0.07%
2022/07/05	4.5	70.02	7.3	68.76	69.10	-2.8	6,028	-0.05%
2022/07/04	9.2	67.09	0	0.00	67.50	9.2	5,980	0.15%
2022/07/01	1.1	73.62	3.2	75.23	73.30	-2.2	5,839	-0.04%
2022/06/30	1	77.50	6	78.13	76.80	-5	5,892	-0.08%
2022/06/29	53	80.00	7	80.16	79.90	46	5,768	0.80%
2022/06/28	6	83.13	0	0.00	82.80	6	5,701	0.11%
2022/06/27	0	0.00	18	84.69	85.00	-18	5,706	-0.32%
2022/06/24	0	84.00	0.2	84.00	83.10	-0.2	5,673	0.00%
2022/06/23	18.1	83.58	4	83.65	83.00	14.1	5,631	0.25%
2022/06/22	2.6	85.95	4	85.85	83.70	-1.4	5,546	-0.03%
2022/06/21	1	90.10	0	0.00	89.40	1	5,431	0.02%
2022/06/20	0	90.60	6	89.10	89.10	-6	5,392	-0.11%
2022/06/17	45.2	90.21	25	90.43	90.60	20.2	5,349	0.38%
2022/06/16	5.1	93.30	0	0.00	93.00	5.1	5,242	0.10%
2022/06/15	0.5	96.39	0.1	97.00	95.50	0.4	5,177	0.01%
2022/06/14	3.2	95.66	4	95.00	96.50	-0.9	5,245	-0.02%
2022/06/13	18.5	96.39	1	96.60	95.60	17.5	5,217	0.34%
2022/06/10	1	102.00	0	0.00	101.50	1	5,137	0.02%
2022/06/08	1	101.50	1	102.99	103.00	0	5,149	0.00%
2022/06/07	1	101.00	0	0.00	101.50	1	5,202	0.02%
2022/06/06	16	103.66	0	0.00	102.50	16	5,222	0.31%
2022/06/02	1.2	101.07	0	0.00	101.00	1.2	5,241	0.02%
2022/06/01	1	105.00	2	104.75	103.50	-1	5,270	-0.02%
2022/05/31	1.5	104.00	8.1	105.12	107.00	-6.6	5,238	-0.13%
2022/05/30	7	102.57	4	101.75	103.50	3	5,156	0.06%
2022/05/27	3	98.23	1	98.40	98.20	2	5,112	0.04%
2022/05/26	8.6	98.50	2	97.50	97.40	6.6	5,127	0.13%
2022/05/25	8.2	100.00	0	0.00	101.00	8.2	5,078	0.16%
2022/05/24	12.4	100.76	0	0.00	99.80	12.4	5,092	0.24%
2022/05/23	1	106.50	0	0.00	106.50	1	4,966	0.02%
2022/05/19	3.1	106.41	5	107.50	106.50	-1.9	4,918	-0.04%
2022/05/18	1.1	107.45	1.2	107.50	107.50	-0.1	4,905	0.00%
2022/05/16	0	0.00	0.1	105.50	104.50	-0.1	4,925	0.00%
2022/05/13	6	104.25	1	104.00	104.00	5	5,057	0.10%
2022/05/12	3	101.00	5	100.90	101.00	-2	5,143	-0.04%
2022/05/11	1	101.00	2	101.75	102.00	-1	5,200	-0.02%
2022/05/10	2.1	98.01	0	0.00	101.00	2.1	5,295	0.04%
2022/05/09	10.3	100.15	0	0.00	99.50	10.3	5,337	0.19%
2022/05/06	4.1	107.41	25	106.08	107.50	-20.9	5,360	-0.39%
2022/05/05	1	106.00	5	106.20	107.50	-4	5,477	-0.07%
2022/05/04	1	105.00	2	105.00	105.50	-1	5,627	-0.02%
2022/05/03	5	103.40	1	103.50	104.00	4	5,655	0.07%
2022/04/29	9	105.61	2	105.00	105.50	7	5,680	0.12%
2022/04/28	4	103.00	5	103.40	103.50	-1	5,771	-0.02%
2022/04/27	21	97.89	6	97.92	98.50	15	5,692	0.26%
2022/04/26	1	102.00	2	102.25	102.00	-1	5,651	-0.02%
2022/04/25	8	101.28	32	101.80	103.00	-24	5,679	-0.42%
2022/04/22	13.1	106.27	3	106.50	106.00	10.1	5,704	0.18%
2022/04/21	2	107.76	1	108.50	109.00	1	5,748	0.02%
2022/04/20	1	109.50	6	109.50	109.00	-5	5,791	-0.09%
2022/04/19	3	108.50	2	109.00	108.00	1	5,852	0.02%
2022/04/18	1	107.00	1	108.00	108.00	0	5,931	0.00%
2022/04/15	10.1	107.50	18	108.22	108.00	-7.9	5,999	-0.13%
2022/04/14	2	112.00	2	114.00	112.00	0	6,000	0.00%
2022/04/13	3	114.17	2	115.75	114.00	1	6,015	0.02%
2022/04/12	6.2	112.79	1	114.00	112.50	5.2	6,048	0.09%
2022/04/11	0.4	114.51	0	0.00	114.00	0.4	6,074	0.01%
2022/04/08	2	116.25	0	0.00	116.50	2	6,153	0.03%
2022/04/07	4.3	117.62	9	118.44	117.00	-4.7	6,111	-0.08%
2022/04/06	35	116.23	5	116.90	118.00	30	6,035	0.50%
2022/04/01	17	121.09	0	0.00	122.00	17	5,870	0.29%
2022/03/31	0	0.00	2.2	124.29	124.50	-2.2	5,845	-0.04%
2022/03/30	5	124.10	16	124.19	124.00	-11	5,856	-0.19%
2022/03/28	24	119.00	2	119.00	120.50	22	5,875	0.38%
2022/03/25	0.2	122.00	0	0.00	122.00	0.2	5,861	0.00%
2022/03/24	3.2	122.05	0.1	122.50	122.00	3.1	5,851	0.05%
2022/03/23	0	0.00	1	125.00	125.00	-1	5,889	-0.02%
2022/03/22	2	123.50	0	0.00	123.50	2	5,916	0.03%
2022/03/21	1.4	124.09	6	124.50	124.00	-4.7	5,961	-0.08%
2022/03/18	1	122.00	2	123.25	124.00	-1	6,003	-0.02%
2022/03/17	4.4	122.98	15.2	122.74	123.00	-10.9	6,109	-0.18%
2022/03/16	5.2	115.42	2.1	118.14	115.00	3.1	6,054	0.05%
2022/03/15	23.3	116.70	1	115.50	116.50	22.3	6,112	0.36%
2022/03/14	0	0.00	4	123.00	123.50	-4	6,127	-0.07%
2022/03/11	2	124.25	0	0.00	124.50	2	6,176	0.03%
2022/03/10	7.2	125.33	4	124.63	124.00	3.2	6,202	0.05%
2022/03/09	1.5	123.00	0	0.00	122.00	1.5	6,295	0.02%
2022/03/08	5.1	120.01	10	122.00	121.00	-4.9	6,490	-0.07%
2022/03/07	13.1	122.51	5	123.00	123.50	8.1	6,505	0.12%
2022/03/04	7.1	126.58	4	126.88	127.00	3.1	6,506	0.05%
2022/03/03	2	134.50	1	133.00	132.50	1	6,442	0.02%
2022/03/02	0	0.00	3.6	130.36	133.50	-3.6	6,430	-0.06%
2022/03/01	8	130.00	12	127.75	130.00	-4	6,379	-0.06%
2022/02/25	4	124.25	0	0.00	125.50	4	6,344	0.06%
2022/02/24	2	122.50	9.5	123.97	125.00	-7.5	6,354	-0.12%
2022/02/23	8	124.94	0	0.00	124.50	8	6,327	0.13%
2022/02/22	4	124.50	2	126.50	126.50	2	6,402	0.03%
2022/02/21	4	126.25	1	127.00	126.50	3	6,396	0.05%
2022/02/18	3	127.83	1.1	128.09	128.00	1.9	6,436	0.03%
2022/02/17	4.5	128.33	0	0.00	129.00	4.5	6,487	0.07%
2022/02/16	2	129.50	4.2	129.05	129.50	-2.2	6,529	-0.03%
2022/02/15	40	127.51	44	127.17	127.00	-4	6,571	-0.06%
2022/02/14	23.5	125.12	0	0.00	124.00	23.5	6,467	0.36%
2022/02/11	5.3	130.93	5	131.50	131.50	0.3	6,450	0.00%
2022/02/10	4.9	129.95	1.1	130.50	130.50	3.8	6,657	0.06%
2022/02/09	9	126.06	2.1	125.79	127.50	6.9	6,697	0.10%
2022/02/08	11.3	123.90	3	124.00	123.50	8.3	6,783	0.12%
2022/02/07	16.8	124.97	0	0.00	123.50	16.8	6,906	0.24%
2022/01/26	27.4	130.65	2	132.00	130.50	25.4	7,198	0.35%
2022/01/25	22.8	138.87	0	0.00	139.00	22.8	7,862	0.29%
2022/01/24	7	135.64	2	138.50	137.50	5	7,934	0.06%
2022/01/21	12.1	136.16	3	137.83	138.00	9.1	8,056	0.11%
2022/01/20	9	139.39	1	140.50	140.50	8	8,134	0.10%
2022/01/19	7.1	138.15	1	139.00	138.50	6.1	8,317	0.07%
2022/01/18	2.3	141.53	1	141.50	141.50	1.3	8,424	0.01%
2022/01/17	10.2	140.86	0	0.00	140.50	10.2	8,472	0.12%
2022/01/14	3.1	137.40	2	139.00	139.00	1.1	8,543	0.01%
2022/01/13	7	139.79	0	0.00	139.00	7	8,517	0.08%
2022/01/12	3	141.67	2	142.00	142.00	1	8,556	0.01%
2022/01/11	8.1	139.81	1	140.00	139.50	7.1	8,566	0.08%
2022/01/10	4	143.00	3	142.50	143.00	1	8,543	0.01%
2022/01/07	6.2	143.39	3	143.36	142.50	3.2	8,724	0.04%
2022/01/06	6	145.58	0.2	146.00	147.00	5.8	8,756	0.07%
2022/01/05	19.3	148.94	0	0.00	148.50	19.3	8,905	0.22%
2022/01/04	8.3	150.81	2	151.00	150.50	6.3	8,975	0.07%
2022/01/03	25	152.38	0	0.00	151.50	25	9,042	0.28%
2021/12/30	7.3	158.50	1.3	158.00	158.00	6	9,138	0.07%
2021/12/29	2	159.00	3	159.50	159.50	-1	9,316	-0.01%
2021/12/28	0	0.00	5	159.40	160.00	-5	9,597	-0.05%
2021/12/27	1	158.00	1	158.00	157.50	0	9,682	0.00%
2021/12/24	0	0.00	2.3	156.34	156.00	-2.3	9,819	-0.02%
2021/12/23	2	156.25	1	158.50	155.50	1	9,998	0.01%
2021/12/22	1	158.00	4	158.00	158.00	-3	10,209	-0.03%
2021/12/21	0	0.00	1	156.50	157.00	-1	10,272	-0.01%
2021/12/20	0.3	154.50	1	154.50	154.50	-0.7	10,347	-0.01%
2021/12/17	0	0.00	4	155.88	155.50	-4	10,487	-0.04%
2021/12/16	0	0.00	3	155.50	155.50	-3	10,670	-0.03%
2021/12/15	2	152.00	1	154.00	154.00	1	10,864	0.01%
2021/12/14	2.3	151.32	7	150.00	152.00	-4.7	11,065	-0.04%
2021/12/13	13.1	150.00	0	0.00	150.00	13.1	11,234	0.12%
2021/12/10	3.3	152.99	0	0.00	153.50	3.3	11,331	0.03%
2021/12/09	19.2	152.98	5	153.80	153.50	14.2	11,675	0.12%
2021/12/08	3	159.50	0.1	161.00	159.00	2.9	12,110	0.02%
2021/12/07	2	161.25	1.4	161.57	162.00	0.6	12,681	0.00%
2021/12/06	0	0.00	4	163.50	165.00	-4	12,952	-0.03%
2021/12/03	4	162.13	4	164.50	164.00	0	13,313	0.00%
2021/12/02	4.1	163.12	18	162.38	165.00	-13.9	13,767	-0.10%
2021/12/01	0	0.00	23	157.72	157.50	-23	14,155	-0.16%
2021/11/30	0	0.00	5	154.20	155.00	-5	14,518	-0.03%
2021/11/29	2.2	148.91	0.3	148.50	149.50	1.9	14,783	0.01%
2021/11/26	5.1	149.39	0	0.00	148.00	5.1	14,896	0.03%
2021/11/25	2	151.50	0.1	152.00	151.50	1.9	14,949	0.01%
2021/11/24	4.3	151.00	0	0.00	151.00	4.3	15,122	0.03%
2021/11/23	14.4	155.38	3.3	154.00	153.50	11.1	15,266	0.07%
2021/11/22	0.2	159.50	7.1	159.27	159.50	-6.9	15,438	-0.04%
2021/11/19	7	157.00	5	157.40	156.00	2	15,753	0.01%
2021/11/18	2.3	154.20	4	156.00	156.00	-1.7	15,866	-0.01%
2021/11/17	0.7	154.50	5	154.70	154.50	-4.3	16,082	-0.03%
2021/11/16	4	150.13	10.4	151.23	151.00	-6.3	16,201	-0.04%
2021/11/15	2	155.50	3.3	155.50	153.50	-1.3	16,248	-0.01%
2021/11/12	1.5	154.73	3	155.83	154.00	-1.5	16,476	-0.01%
2021/11/11	1	153.50	1	153.00	153.00	0	16,472	0.00%
2021/11/10	3.2	152.71	6	152.17	154.00	-2.9	16,671	-0.02%
2021/11/09	11	157.18	28.1	156.34	155.50	-17.1	16,820	-0.10%
2021/11/08	10	150.85	12.2	149.71	150.50	-2.2	16,970	-0.01%
2021/11/05	12	147.04	8	145.50	144.50	4	17,155	0.02%
2021/11/04	30.6	146.59	15.5	147.95	143.50	15.1	17,580	0.09%
2021/11/03	35.1	154.66	25	153.08	151.50	10.1	17,469	0.06%
2021/11/02	21.5	156.53	53.4	159.75	158.00	-31.9	17,754	-0.18%
2021/11/01	16	147.09	12	148.13	148.50	4	17,649	0.02%
2021/10/29	5	142.30	3	144.17	144.50	2	17,622	0.01%
2021/10/28	12	145.21	3	147.67	143.00	9	17,507	0.05%
2021/10/27	9	147.33	8	146.69	149.00	1	17,344	0.01%
2021/10/26	2.1	142.00	4.4	144.27	143.50	-2.3	17,224	-0.01%
2021/10/25	11	139.18	5	140.50	141.00	6	17,090	0.04%
2021/10/22	8.3	140.79	4	142.75	143.50	4.3	17,034	0.02%
2021/10/21	7	145.43	1	147.00	143.00	6	16,896	0.04%
2021/10/20	2	146.50	5.1	147.87	146.50	-3.1	16,829	-0.02%
2021/10/19	0	0.00	2	144.50	145.50	-2	16,704	-0.01%
2021/10/18	4.2	141.01	1	143.00	140.50	3.2	16,617	0.02%
2021/10/15	9.1	145.05	7	145.29	144.00	2.1	16,585	0.01%
2021/10/14	2	140.50	0	0.00	140.50	2	16,358	0.01%
2021/10/13	20	137.88	8	141.94	138.00	12	16,360	0.07%
2021/10/12	7	142.43	5	142.50	141.00	2	16,162	0.01%
2021/10/08	3	146.17	91	148.05	147.00	-88	16,055	-0.55%
2021/10/07	97	150.33	2	150.25	150.00	95	15,897	0.60%
2021/10/06	7	148.00	17.2	148.83	149.00	-10.2	15,732	-0.06%
2021/10/05	8	143.94	11	143.14	145.50	-3	15,557	-0.02%
2021/10/04	7.2	148.13	9	144.78	144.00	-1.8	15,271	-0.01%
2021/10/01	6	147.83	6	146.75	149.00	0	15,191	0.00%
2021/09/30	6	146.92	8	147.81	151.50	-2	15,062	-0.01%
2021/09/29	13.1	145.17	3	143.33	144.50	10.1	14,878	0.07%
2021/09/27	22	155.55	13	157.00	154.50	9	14,562	0.06%
2021/09/24	11	154.73	15	156.63	157.50	-4	14,499	-0.03%
2021/09/23	10.1	156.03	6	153.00	152.00	4.1	14,371	0.03%
2021/09/22	12	154.21	4	153.88	154.00	8	14,150	0.06%
2021/09/17	4	159.50	3	159.17	162.00	1	13,947	0.01%
2021/09/16	6.1	157.41	1.1	156.82	157.00	5	13,727	0.04%
2021/09/15	5.1	159.02	8.2	158.07	158.50	-3.1	13,534	-0.02%
2021/09/14	11.1	162.51	8.4	162.12	160.00	2.8	13,350	0.02%
2021/09/13	50.2	170.92	34.5	164.43	162.00	15.7	13,011	0.12%
2021/09/10	45.4	171.55	71.5	170.69	173.50	-26.1	12,479	-0.21%
2021/09/09	20.1	160.29	19	161.18	164.00	1.1	11,860	0.01%
2021/09/08	21	163.10	30.1	158.05	158.00	-9.1	11,556	-0.08%
2021/09/07	37.1	165.88	32.7	167.63	171.50	4.4	11,313	0.04%
2021/09/06	39.2	167.80	49	166.07	165.00	-9.8	10,853	-0.09%
2021/09/03	35.7	157.70	27	158.87	158.50	8.7	10,229	0.09%
2021/09/02	10.1	154.12	25.2	154.65	153.00	-15.1	9,846	-0.15%
2021/09/01	9	151.33	20.2	150.84	151.00	-11.2	9,499	-0.12%
2021/08/31	17	146.03	11	145.00	148.00	6	9,384	0.06%
2021/08/30	15	147.87	15.3	147.31	149.00	-0.3	9,304	0.00%
2021/08/27	15.4	149.14	9	149.50	148.50	6.4	9,135	0.07%
2021/08/26	3	148.83	2	147.00	144.00	1	8,977	0.01%
2021/08/25	13.4	149.15	15	150.43	145.50	-1.7	8,809	-0.02%
2021/08/24	4	142.50	2.1	142.67	142.50	1.9	8,417	0.02%
2021/08/23	11.2	139.00	16	141.47	138.50	-4.8	8,223	-0.06%
2021/08/20	22.1	132.30	13	130.85	131.50	9.1	8,078	0.11%
2021/08/19	10.1	136.29	3	136.50	136.00	7.1	8,033	0.09%
2021/08/18	9	135.22	3	137.17	137.00	6	7,956	0.08%
2021/08/17	5	135.50	2	135.25	136.50	3	7,737	0.04%
2021/08/16	8	135.88	4	136.63	137.50	4	7,663	0.05%
2021/08/13	10	141.25	5	143.50	141.50	5	7,476	0.07%
2021/08/12	7	150.57	7	147.21	145.00	0	7,264	0.00%
2021/08/11	7	145.57	6	144.42	144.00	1	6,871	0.01%
2021/08/10	19	148.79	33	150.45	146.50	-14	6,610	-0.21%
2021/08/09	1	142.00	6.8	142.96	143.00	-5.8	6,104	-0.09%
2021/08/06	44.7	148.22	40.3	147.67	143.00	4.4	6,073	0.07%
2021/08/05	33.5	142.54	67	141.94	146.50	-33.6	5,508	-0.61%
2021/08/04	8	131.50	33.5	133.38	133.50	-25.5	4,873	-0.52%
2021/08/03	1	120.50	2.4	120.43	121.50	-1.4	4,888	-0.03%
2021/08/02	4	118.63	12	118.54	120.00	-8	4,890	-0.16%
2021/07/30	1	116.00	6	115.42	115.50	-5	4,889	-0.10%
2021/07/29	0.1	113.50	1.4	114.57	113.50	-1.3	5,004	-0.03%
2021/07/28	8.1	111.00	2	112.75	111.50	6.1	5,217	0.12%
2021/07/26	0	0.00	1	115.00	114.50	-1	5,364	-0.02%
2021/07/23	4	115.00	0	0.00	114.00	4	5,447	0.07%
2021/07/22	1	117.00	0	0.00	117.00	1	5,492	0.02%
2021/07/21	1	115.50	4	116.13	116.50	-3	5,530	-0.05%
2021/07/20	2.3	113.00	2	113.50	114.00	0.3	5,603	0.01%
2021/07/19	12.1	111.67	4	110.88	113.00	8.1	5,590	0.14%
2021/07/16	0.3	117.50	1	117.50	117.50	-0.8	5,552	-0.01%
2021/07/15	1	120.00	1.4	120.41	120.00	-0.4	5,554	-0.01%
2021/07/14	2	119.00	0	0.00	118.50	2	5,539	0.04%
2021/07/13	1	119.00	4	119.63	119.00	-3	5,563	-0.05%
2021/07/09	1	113.50	4	113.75	113.50	-3	5,656	-0.05%
2021/07/08	2	115.00	2	115.50	115.00	0	5,758	0.00%
2021/07/07	2	115.50	0	0.00	116.50	2	5,808	0.03%
2021/07/05	0	0.00	5	118.00	118.00	-5	6,113	-0.08%
2021/07/02	1	117.50	0	0.00	117.50	1	6,157	0.02%
2021/07/01	0	0.00	1	117.50	116.00	-1	6,250	-0.02%
2021/06/30	1	118.00	2	119.00	118.00	-1	6,327	-0.02%
2021/06/29	1	117.00	0	0.00	117.50	1	6,354	0.02%
2021/06/28	4.1	116.38	0	0.00	116.00	4.1	6,417	0.06%
2021/06/25	4.6	118.33	1.1	117.64	117.50	3.5	6,458	0.05%
2021/06/24	2.2	118.09	1	117.00	118.00	1.2	6,472	0.02%
2021/06/23	1	119.50	0	0.00	120.50	1	6,502	0.02%
2021/06/22	4.2	118.71	1	118.00	118.00	3.2	6,580	0.05%
2021/06/21	0	0.00	2	118.50	121.00	-2	6,606	-0.03%
2021/06/18	0	0.00	15	123.83	122.00	-15	6,651	-0.23%
2021/06/17	2	123.00	1	122.50	123.50	1	6,636	0.02%
2021/06/16	9	126.83	5.1	123.83	121.50	3.9	6,721	0.06%
2021/06/15	6	122.17	42.7	122.99	124.00	-36.7	6,686	-0.55%
2021/06/11	1	118.50	10	117.45	117.50	-9	6,690	-0.13%
2021/06/10	6	117.00	2	117.25	116.00	4	6,782	0.06%
2021/06/08	3	115.67	5.2	115.69	114.50	-2.2	6,997	-0.03%
2021/06/07	2	111.75	1	113.00	113.50	1	7,198	0.01%
2021/06/03	2.5	114.52	1	114.50	115.00	1.5	7,573	0.02%
2021/06/01	2	117.00	1	117.50	117.50	1	7,776	0.01%
2021/05/31	0.1	116.50	4	117.13	118.00	-3.9	7,947	-0.05%
2021/05/28	2	118.50	9.2	117.48	117.00	-7.2	8,124	-0.09%
2021/05/27	0	0.00	3	115.67	116.50	-3	8,110	-0.04%
2021/05/26	0	0.00	5	113.00	113.00	-5	8,165	-0.06%
2021/05/25	2	112.00	10	112.15	112.50	-8	8,145	-0.10%
2021/05/24	3.1	107.52	1	108.50	108.00	2.1	8,137	0.03%
2021/05/21	2	109.00	13.1	108.81	109.00	-11.1	8,204	-0.14%
2021/05/20	1	105.50	0	0.00	105.50	1	8,217	0.01%
2021/05/19	3	106.33	0	0.00	106.50	3	8,269	0.04%
2021/05/18	20	107.30	11	106.32	108.50	9	8,350	0.11%
2021/05/17	2	103.00	9	103.28	104.50	-7	8,383	-0.08%
2021/05/14	3.2	106.69	1	105.00	105.50	2.2	8,318	0.03%
2021/05/13	8	110.81	13	106.31	110.00	-5	8,342	-0.06%
2021/05/12	17	103.56	16.1	102.42	101.50	0.9	8,514	0.01%
2021/05/11	4.1	111.80	13	109.88	109.50	-8.9	8,481	-0.10%
2021/05/10	1.4	114.00	2.8	115.03	114.50	-1.5	8,426	-0.02%
2021/05/07	3.2	113.84	1	114.50	114.00	2.2	8,515	0.03%
2021/05/06	4	112.63	7	115.00	112.50	-3	8,587	-0.03%
2021/05/05	9	111.78	1	110.00	110.50	8	8,498	0.09%
2021/05/04	5	112.70	2	114.75	116.00	3	8,429	0.04%
2021/05/03	7	116.00	2	115.50	115.00	5	8,682	0.06%
2021/04/29	10	119.10	8	119.06	119.50	2	8,761	0.02%
2021/04/28	0.1	119.00	8	119.69	120.00	-7.9	8,781	-0.09%
2021/04/27	7	119.00	3	119.17	119.50	4	8,896	0.04%
2021/04/26	21	119.05	21.1	119.33	118.50	-0.1	8,923	0.00%
2021/04/23	2	115.50	4	116.13	116.50	-2	8,894	-0.02%
2021/04/22	0	0.00	9.2	113.41	113.50	-9.2	9,041	-0.10%
2021/04/20	2	114.50	0.2	115.00	115.00	1.8	9,224	0.02%
2021/04/19	4	115.88	2	116.00	116.00	2	9,243	0.02%
2021/04/16	3	117.00	4	116.50	116.50	-1	9,284	-0.01%
2021/04/15	1	114.00	11.5	112.72	114.00	-10.5	9,303	-0.11%
2021/04/14	11	114.91	6	113.75	113.00	5	9,305	0.05%
2021/04/13	1	117.50	2.6	117.28	116.50	-1.6	9,261	-0.02%
2021/04/12	8	116.00	19	115.92	116.00	-11	9,214	-0.12%
2021/04/09	3	116.00	3	115.33	116.50	0	9,116	0.00%
2021/04/08	18	112.11	3.4	110.75	112.50	14.6	8,994	0.16%
2021/04/07	8	110.50	2	110.75	111.00	6	8,990	0.07%
2021/04/06	6	111.75	6.1	111.67	112.00	-0.1	8,939	0.00%
2021/04/01	6	109.50	2	109.50	110.00	4	8,882	0.05%
2021/03/31	2	108.00	2	108.00	108.00	0	8,830	0.00%
2021/03/30	2.3	109.28	15	109.57	110.00	-12.7	8,746	-0.15%
2021/03/29	3.5	107.78	0	0.00	108.00	3.5	8,695	0.04%
2021/03/26	5.8	106.12	6.3	106.76	107.00	-0.5	8,690	-0.01%
2021/03/25	2	105.50	2	104.00	106.00	0	8,666	0.00%
2021/03/24	4	105.13	3	106.00	105.50	1	8,611	0.01%
2021/03/23	4	109.50	0	0.00	108.50	4	8,634	0.05%
2021/03/22	4	108.13	4	108.00	109.50	0	8,623	0.00%
2021/03/19	11	106.95	5	107.00	108.00	6	8,674	0.07%
2021/03/18	0	0.00	4	108.75	109.00	-4	8,613	-0.05%
2021/03/17	3.3	108.41	0	0.00	106.00	3.3	8,614	0.04%
2021/03/16	7	108.07	2	108.25	108.50	5	8,584	0.06%
2021/03/15	5	106.30	0	0.00	106.00	5	8,767	0.06%
2021/03/12	3.1	106.02	9	105.83	106.50	-5.9	9,054	-0.07%
2021/03/11	16.4	101.63	2.1	102.64	102.00	14.3	9,045	0.16%
2021/03/10	8.6	100.92	3	101.33	100.50	5.6	8,877	0.06%
2021/03/09	15	100.25	5.1	100.78	102.50	9.9	8,724	0.11%
2021/03/08	10	105.50	0	0.00	103.50	10	8,592	0.12%
2021/03/05	8.3	105.88	9	105.17	106.00	-0.7	8,532	-0.01%
2021/03/04	12.2	109.93	1	109.00	108.50	11.2	8,465	0.13%
2021/03/03	26.4	111.56	5	111.30	112.50	21.4	8,319	0.26%
2021/03/02	12	117.25	6	116.58	115.00	6	8,190	0.07%
2021/02/26	25.1	117.58	3	118.50	116.00	22.1	8,162	0.27%
2021/02/25	1.4	123.65	2	124.00	122.50	-0.6	8,089	-0.01%
2021/02/24	9	122.28	5	122.11	122.00	4	8,444	0.05%
2021/02/23	8	121.94	1.4	123.23	122.00	6.6	8,511	0.08%
2021/02/22	1.4	124.64	8	125.19	125.50	-6.6	8,435	-0.08%
2021/02/19	4	124.13	0	0.00	124.50	4	8,413	0.05%
2021/02/18	12	124.50	2	123.50	123.50	10	8,373	0.12%
2021/02/17	8	127.75	1.4	128.07	126.50	6.6	8,278	0.08%
2021/02/05	3	126.83	4	127.75	126.00	-1	8,186	-0.01%
2021/02/04	9	126.11	15.3	126.66	126.50	-6.3	8,143	-0.08%
2021/02/03	4	126.61	72.2	125.26	127.00	-68.2	8,047	-0.85%
2021/02/02	9	117.78	9.6	118.49	118.00	-0.6	7,806	-0.01%
2021/02/01	10	112.45	1.2	112.50	115.00	8.8	7,775	0.11%
2021/01/29	15.3	115.51	5	116.40	112.00	10.3	7,766	0.13%
2021/01/28	23.1	118.68	6.2	117.81	117.00	16.9	7,864	0.21%
2021/01/27	5	123.70	7.1	123.96	122.50	-2.1	7,762	-0.03%
2021/01/26	16	126.54	2	128.00	123.00	14	7,665	0.18%
2021/01/25	17.2	128.63	17	128.09	129.50	0.2	7,524	0.00%
2021/01/22	8	122.69	30.1	123.02	123.00	-22.1	7,177	-0.31%
2021/01/21	31.1	121.21	21	120.83	120.00	10.1	7,023	0.14%
2021/01/20	2	120.25	4	120.38	120.00	-2	6,918	-0.03%
2021/01/19	8	119.13	0.1	118.00	118.50	7.9	6,791	0.12%
2021/01/18	3	117.00	5.7	115.74	116.50	-2.7	6,711	-0.04%
2021/01/15	33.1	118.42	44	117.33	117.50	-10.9	6,677	-0.16%
2021/01/14	19.5	121.21	12	121.92	122.00	7.5	6,525	0.11%
2021/01/13	20	122.10	18	120.72	124.00	2	6,448	0.03%
2021/01/12	2.7	118.00	13	117.35	117.00	-10.3	6,247	-0.16%
2021/01/11	2	117.00	8	118.06	118.00	-6	6,198	-0.10%
2021/01/08	19.5	116.58	7	118.00	116.00	12.5	6,139	0.20%
2021/01/07	6	114.58	6	114.67	116.00	0	6,030	0.00%
2021/01/06	5	113.20	5	112.60	113.00	0	6,036	0.00%
2021/01/05	2	113.25	0	0.00	114.00	2	6,040	0.03%
2021/01/04	5	113.50	0	0.00	114.00	5	6,119	0.08%
2020/12/31	4	115.13	3	115.83	116.00	1	6,241	0.02%
2020/12/30	17	112.88	1	114.00	113.50	16	6,217	0.26%
2020/12/29	5	114.40	5	117.70	114.00	0	6,249	0.00%
2020/12/28	3	117.00	5	116.80	118.00	-2	6,298	-0.03%
2020/12/25	3	114.33	0	0.00	115.00	3	6,405	0.05%
2020/12/24	3	115.50	9	114.39	114.50	-6	6,624	-0.09%
2020/12/23	11	114.73	0	0.00	114.50	11	6,829	0.16%
2020/12/22	5	114.70	2	115.25	114.50	3	6,881	0.04%
2020/12/21	6.2	114.05	1	115.00	115.50	5.2	6,899	0.08%
2020/12/18	13	115.35	4	115.50	116.00	9	6,886	0.13%
2020/12/17	5	114.60	11	116.05	115.00	-6	6,863	-0.09%
2020/12/16	13	113.88	5	113.60	112.50	8	6,773	0.12%
2020/12/15	7	111.29	4	111.13	112.50	3	6,713	0.04%
2020/12/14	2	114.50	0	0.00	116.00	2	6,632	0.03%
2020/12/11	9	113.67	2	112.50	116.00	7	6,635	0.11%
2020/12/10	10	118.60	8.1	118.51	117.50	1.9	6,563	0.03%
2020/12/09	38	124.99	23	124.72	123.50	15	6,475	0.23%
2020/12/08	15	121.50	38	122.76	125.50	-23	6,235	-0.37%
2020/12/07	8	113.44	10.2	112.94	114.50	-2.2	5,911	-0.04%
2020/12/04	18	107.56	16	108.66	109.00	2	5,764	0.03%
2020/12/03	20	108.30	8	109.06	108.50	12	5,755	0.21%
2020/12/02	12	107.75	3	108.67	109.00	9	5,925	0.15%
2020/12/01	1	104.00	0	0.00	107.00	1	5,917	0.02%
2020/11/30	5	107.00	6	106.50	105.00	-1	5,993	-0.02%
2020/11/27	0.1	105.00	1	107.50	107.00	-0.9	5,923	-0.02%
2020/11/26	3	105.17	0	0.00	105.00	3	5,935	0.05%
2020/11/25	6	107.00	0	0.00	106.50	6	6,016	0.10%
2020/11/24	3	108.00	4	106.75	105.50	-1	5,976	-0.02%
2020/11/23	31	109.98	29	108.60	108.00	2	5,890	0.03%
2020/11/20	5	102.90	10	103.35	105.00	-5	5,579	-0.09%
2020/11/19	0	99.00	0	0.00	99.00	0	5,559	0.00%
2020/11/18	2.3	98.75	2	99.55	99.50	0.3	5,642	0.01%
2020/11/17	6.1	99.13	24	98.58	99.00	-18	5,692	-0.32%
2020/11/16	13	98.29	1	98.30	98.50	12	5,723	0.21%
2020/11/13	3	96.37	0	0.00	96.10	3	5,757	0.05%
2020/11/12	4	97.40	0	0.00	97.60	4	5,754	0.07%
2020/11/11	4	97.73	0	0.00	98.00	4	5,755	0.07%
2020/11/10	1	98.50	5	99.36	98.30	-4	5,774	-0.07%
2020/11/09	0	102.00	26	102.38	103.00	-26	5,794	-0.45%
2020/11/06	3	100.33	5	100.50	100.50	-2	5,810	-0.03%
2020/11/05	2.2	99.54	30	99.50	100.00	-27.9	5,873	-0.47%
2020/11/04	1	95.90	1	95.90	96.20	0	5,758	0.00%
2020/11/03	3	93.67	0	0.00	93.90	3	5,943	0.05%
2020/11/02	4	93.23	0	0.00	93.60	4	6,338	0.06%
2020/10/30	7	93.51	4	93.60	93.20	3	6,478	0.05%
2020/10/27	7	94.01	10	94.40	94.50	-3	6,680	-0.04%
2020/10/26	2	94.75	2	95.45	95.40	0	6,777	0.00%
2020/10/23	10	95.13	2	95.30	95.40	8	6,931	0.12%
2020/10/22	1	96.50	0	0.00	96.20	1	7,492	0.01%
2020/10/21	2	98.50	1	98.60	97.10	1	7,886	0.01%
2020/10/20	0	0.00	1	98.20	98.50	-1	8,046	-0.01%
2020/10/19	1	97.79	1	97.60	97.10	0	8,531	0.00%
2020/10/16	1	97.20	4	97.50	98.20	-3	8,724	-0.03%
2020/10/15	8	98.28	6	98.55	98.50	2	8,772	0.02%
2020/10/14	2	99.50	0	0.00	99.40	2	8,800	0.02%
2020/10/12	4	97.90	5	98.00	99.00	-1	8,854	-0.01%
2020/10/08	36	98.88	47	98.82	98.50	-11	8,817	-0.12%
2020/10/07	1	96.90	0.1	96.80	96.50	1	8,698	0.01%
2020/10/06	1	96.60	1	96.20	96.70	0	8,709	0.00%
2020/10/05	9	96.12	0	0.00	95.30	9	8,729	0.10%
2020/09/30	5	95.66	1	96.00	96.10	4	8,722	0.05%
2020/09/29	11	98.58	17	98.17	95.00	-6	8,693	-0.07%
2020/09/28	16	94.42	34	96.70	97.80	-18	8,607	-0.21%
2020/09/25	5	90.00	1	90.30	89.10	4	8,528	0.05%
2020/09/24	13	91.32	0	0.00	90.80	13	8,630	0.15%
2020/09/23	3	93.00	0	0.00	93.60	3	8,682	0.03%
2020/09/22	3	92.87	1	94.40	92.70	2	8,722	0.02%
2020/09/21	4	94.08	0	0.00	93.50	4	8,745	0.05%
2020/09/18	3	95.43	0	0.00	95.40	3	8,776	0.03%
2020/09/17	0	0.00	10	95.36	95.60	-10	8,775	-0.11%
2020/09/16	12	96.98	1	97.20	95.60	11	8,794	0.13%
2020/09/15	3	96.83	0	0.00	96.00	3	8,783	0.03%
2020/09/14	6	97.77	1	97.01	97.90	5	8,745	0.06%
2020/09/11	7	96.99	2	95.95	97.40	5	8,687	0.06%
2020/09/10	1	98.00	1	96.90	97.30	0	8,638	0.00%
2020/09/09	1	96.00	1	96.00	96.20	0	8,636	0.00%
2020/09/08	3	96.87	2	95.75	96.00	1	8,629	0.01%
2020/09/07	2	97.50	28	98.05	96.50	-26	8,619	-0.30%
2020/09/04	3	93.60	0	0.00	93.80	3	8,487	0.04%
2020/09/03	0	0.00	11	96.08	96.00	-11	8,459	-0.13%
2020/09/02	6	94.17	0	0.00	94.60	6	8,345	0.07%
2020/09/01	6	93.27	5	93.10	93.10	1	8,348	0.01%
2020/08/31	4	96.40	4	95.48	93.50	0	8,317	0.00%
2020/08/27	1	93.89	2	93.70	93.30	-1	8,141	-0.01%
2020/08/26	3	94.03	3	93.63	93.70	0	8,112	0.00%
2020/08/25	12	93.86	6	94.40	94.40	6	8,088	0.07%
2020/08/24	8	91.06	20	91.33	91.90	-12	8,028	-0.15%
2020/08/21	5	87.52	3	87.63	88.30	2	7,952	0.03%
2020/08/20	9	85.69	0	0.00	84.80	9	7,882	0.11%
2020/08/19	6	90.10	2	91.15	89.50	4	7,851	0.05%
2020/08/18	4	89.90	9	90.04	89.60	-5	7,794	-0.06%
2020/08/17	1	90.60	2	90.80	90.30	-1	7,790	-0.01%
2020/08/14	2	91.40	1	91.40	91.50	1	7,809	0.01%
2020/08/13	2	90.90	11	90.14	91.40	-9	7,764	-0.12%
2020/08/12	3	87.30	4	87.48	88.20	-1	7,641	-0.01%
2020/08/11	3	89.53	11	89.39	89.90	-8	7,618	-0.11%
2020/08/10	7	87.89	2	87.55	87.20	5	7,603	0.07%
2020/08/07	8	90.30	9	90.64	89.70	-1	7,614	-0.01%
2020/08/06	30	93.70	1	93.20	92.10	29	7,480	0.39%
2020/08/05	14	96.68	25	94.91	97.70	-11	7,132	-0.15%
2020/08/04	8	93.38	7	93.24	93.10	1	6,992	0.01%
2020/08/03	3	93.50	4	93.83	93.20	-1	6,925	-0.01%
2020/07/31	6	95.72	2	95.80	95.20	4	6,880	0.06%
2020/07/30	12	96.95	11	95.98	95.10	1	6,820	0.01%
2020/07/29	14.1	95.36	36	94.96	95.20	-21.9	6,724	-0.33%
2020/07/28	40	98.07	39	98.13	95.50	1	6,632	0.02%
2020/07/27	39	94.22	43	94.52	93.90	-4	6,091	-0.07%
2020/07/24	12	90.47	11	91.23	89.00	1	5,776	0.02%
2020/07/23	34	95.28	23	93.47	91.30	11	5,658	0.19%
2020/07/22	9	88.13	31	88.60	90.70	-22	5,280	-0.42%
2020/07/21	0	0.00	4	82.08	82.50	-4	5,158	-0.08%
2020/07/20	8	80.27	2	81.25	81.20	6	5,127	0.12%
2020/07/17	8	83.64	5	82.50	81.20	3	5,099	0.06%
2020/07/16	0	0.00	2	83.35	83.00	-2	5,024	-0.04%
2020/07/15	5	82.60	2	83.10	82.30	3	5,011	0.06%
2020/07/14	0	0.00	3	82.80	82.60	-3	5,031	-0.06%
2020/07/13	6	82.65	0	0.00	82.30	6	5,060	0.12%
2020/07/10	14	83.29	18	82.26	82.00	-4	5,176	-0.08%
2020/07/09	2	80.90	6	81.32	81.00	-4	5,203	-0.08%
2020/07/08	5	81.64	4	82.48	81.50	1	5,184	0.02%
2020/07/07	31	82.64	35	82.02	81.90	-4	5,238	-0.08%
2020/07/06	3	79.17	7	80.00	80.30	-4	5,212	-0.08%
2020/07/03	0	0.00	12	80.28	80.90	-12	5,215	-0.23%
2020/07/02	3	78.93	5	78.94	79.10	-2	5,189	-0.04%
2020/07/01	1	79.50	0	0.00	78.60	1	5,144	0.02%
2020/06/30	3	77.87	0	0.00	77.80	3	5,157	0.06%
2020/06/29	5	78.02	1	79.60	77.50	4	5,212	0.08%
2020/06/24	16	78.84	3	78.63	78.30	13	5,290	0.25%
2020/06/23	3	77.97	7	77.60	77.90	-4	5,423	-0.07%
2020/06/22	3	78.33	7	78.44	78.30	-4	5,525	-0.07%
2020/06/19	7	77.00	6	77.10	77.00	1	5,594	0.02%
2020/06/18	0	0.00	5	76.80	77.00	-5	5,675	-0.09%
2020/06/16	1	76.90	7	77.20	77.00	-6	6,005	-0.10%
2020/06/15	2	76.70	19	76.75	76.00	-17	6,083	-0.28%
2020/06/12	7	75.76	8	75.55	75.70	-1	6,087	-0.02%
2020/06/11	4	77.30	18	77.51	77.20	-14	6,109	-0.23%
2020/06/10	5	76.88	10	76.68	77.20	-5	6,099	-0.08%
2020/06/09	16	76.25	4	76.43	75.80	12	6,181	0.19%
2020/06/08	6	75.20	15.7	75.44	75.80	-9.7	6,305	-0.15%
2020/06/05	8	74.36	5	74.14	74.40	3	6,300	0.05%
2020/06/04	1	73.50	3	73.87	73.60	-2	6,361	-0.03%
2020/06/03	6	73.35	2	74.10	73.40	4	6,422	0.06%
2020/06/02	4	73.43	19	73.84	73.20	-15	6,435	-0.23%
2020/06/01	10	72.87	7.4	73.17	73.40	2.6	6,440	0.04%
2020/05/29	4	71.93	4	73.50	73.50	0	6,453	0.00%
2020/05/28	5	71.90	5	71.96	71.60	0	6,447	0.00%
2020/05/27	4	71.40	2	71.35	71.40	2	6,474	0.03%
2020/05/26	4	71.73	18	71.72	71.20	-14	6,514	-0.21%
2020/05/25	13	70.68	11	71.28	71.50	2	6,524	0.03%
2020/05/22	3	69.33	7	69.69	69.50	-4	6,581	-0.06%
2020/05/21	5	69.18	2	69.00	69.90	3	6,735	0.04%
2020/05/20	2	68.65	0	0.00	68.40	2	6,756	0.03%
2020/05/19	8	68.43	3	68.53	68.50	5	6,748	0.07%
2020/05/18	10	68.37	2	68.55	67.60	8	6,734	0.12%
2020/05/15	9	71.00	5	70.02	70.10	4	6,724	0.06%
2020/05/14	12	72.82	11	73.95	71.70	1	6,681	0.01%
2020/05/13	6	72.07	12	71.67	72.80	-6	6,547	-0.09%
2020/05/12	1	70.80	0.3	70.80	70.80	0.7	6,516	0.01%
2020/05/11	2	70.80	0	0.00	70.20	2	6,516	0.03%
2020/05/08	2	70.70	5	71.06	70.40	-3	6,544	-0.05%
2020/05/07	2	70.15	8	70.09	69.80	-6	6,537	-0.09%
2020/05/06	2	69.50	5.1	69.60	69.30	-3.1	6,582	-0.05%
2020/05/05	3	70.00	9.1	69.87	69.30	-6.1	6,624	-0.09%
2020/05/04	8	68.34	10	69.53	69.50	-2	6,636	-0.03%
2020/04/30	7	69.43	67	69.76	69.90	-60	6,624	-0.91%
2020/04/29	3	68.23	23	68.24	68.60	-20	6,573	-0.30%
2020/04/28	6	68.00	1	68.10	68.40	5	6,512	0.08%
2020/04/27	8	67.89	2	67.90	67.60	6	6,581	0.09%
2020/04/24	7	66.67	0	0.00	66.80	7	6,522	0.11%
2020/04/23	16	67.78	4	67.15	67.30	12	6,469	0.19%
2020/04/22	5	66.54	1	66.50	67.50	4	6,486	0.06%
2020/04/21	3	66.50	3	66.70	66.50	0	6,537	0.00%
2020/04/20	5	67.88	9.2	67.90	68.00	-4.2	6,663	-0.06%
2020/04/17	19	69.62	1	69.70	68.20	18	6,683	0.27%
2020/04/16	2	67.50	21	67.91	67.70	-19	6,616	-0.29%
2020/04/15	29	67.40	11	67.66	68.00	18	6,543	0.28%
2020/04/14	12	66.13	16	65.35	65.50	-4	6,409	-0.06%
2020/04/13	4	63.10	8	62.91	63.00	-4	6,323	-0.06%
2020/04/10	17	62.90	9	62.78	62.90	8	6,302	0.13%
2020/04/09	5	61.84	6.4	62.15	62.40	-1.4	6,216	-0.02%
2020/04/08	7	60.61	5.6	61.21	61.60	1.4	6,163	0.02%
2020/04/07	18	60.21	17	60.52	61.20	1	6,065	0.02%
2020/04/06	3	58.97	5.5	59.22	59.50	-2.5	6,009	-0.04%
2020/04/01	3	58.87	2	58.80	58.90	1	6,190	0.02%
2020/03/31	16	58.84	1	59.00	59.30	15	6,153	0.24%
2020/03/30	12	58.47	11	58.39	58.60	1	6,083	0.02%
2020/03/27	17	60.48	21	60.33	60.50	-4	5,973	-0.07%
2020/03/26	10	58.07	20	58.64	59.00	-10	5,822	-0.17%
2020/03/25	19	59.41	5	59.60	59.00	14	5,718	0.24%
2020/03/24	10	57.07	3	56.83	56.70	7	5,656	0.12%
2020/03/23	8	55.33	0	0.00	55.00	8	5,687	0.14%
2020/03/20	49	59.51	38	59.80	58.90	11	5,750	0.19%
2020/03/19	70	57.69	4	59.48	57.60	66	5,614	1.18%
2020/03/18	15	63.31	12	64.10	64.00	3	5,639	0.05%
2020/03/17	0	0.00	4	65.45	65.00	-4	5,724	-0.07%
2020/03/16	6	68.45	3	69.10	67.00	3	5,852	0.05%
2020/03/13	18	65.14	5	67.46	70.00	13	5,922	0.22%
2020/03/12	3	70.67	21	70.55	71.40	-18	5,974	-0.30%
2020/03/11	1	70.50	6	72.55	71.80	-5	6,038	-0.08%
2020/03/10	8	71.85	4	72.20	72.00	4	6,380	0.06%
2020/03/09	6.3	73.28	0	0.00	72.90	6.3	6,726	0.09%
2020/03/04	3	74.80	0	0.00	74.70	3	6,847	0.04%
2020/03/03	1	75.20	2	75.35	75.10	-1	6,861	-0.01%
2020/03/02	4	73.23	8	75.30	74.00	-4	6,891	-0.06%
2020/02/27	4	73.93	4	74.13	74.20	0	7,119	0.00%
2020/02/26	5	74.32	0	0.00	74.90	5	7,176	0.07%
2020/02/25	2	73.55	6	74.65	75.30	-4	7,200	-0.06%
2020/02/24	28	74.45	15	74.30	74.00	13	7,139	0.18%
2020/02/21	15	78.70	0	0.00	78.40	15	6,994	0.21%
2020/02/20	1	77.80	0	0.00	77.70	1	6,922	0.01%
2020/02/19	6	77.88	0	0.00	78.00	6	6,909	0.09%
2020/02/18	1	78.20	0	0.00	77.90	1	6,943	0.01%
2020/02/17	1	78.00	0	0.00	78.30	1	6,895	0.01%
2020/02/14	0	0.00	1	79.00	79.00	-1	6,821	-0.01%
2020/02/13	2	79.20	7	78.90	78.80	-5	6,802	-0.07%
2020/02/12	1	78.70	10	78.24	78.50	-9	6,766	-0.13%
2020/02/11	7	77.09	0	0.00	77.00	7	6,714	0.10%
2020/02/10	5	77.04	2	77.30	76.90	3	6,668	0.04%
2020/02/07	2	77.55	0	0.00	77.70	2	6,662	0.03%
2020/02/06	3	78.63	2	78.45	78.90	1	6,644	0.02%
2020/02/05	3	76.67	1	76.90	76.50	2	6,663	0.03%
2020/02/04	1	77.00	8	76.87	76.80	-7	6,692	-0.10%
2020/02/03	4	74.13	0	0.00	74.50	4	6,676	0.06%
2020/01/31	19	75.28	26	75.07	75.20	-7	6,658	-0.11%
2020/01/30	11	75.03	5	75.94	75.00	6	6,642	0.09%
2020/01/20	1	79.30	0	0.00	79.30	1	6,534	0.02%
2020/01/17	2	79.60	7	80.07	79.60	-5	6,488	-0.08%
2020/01/16	9	79.83	2	79.75	80.10	7	6,522	0.11%
2020/01/15	1	82.50	8	81.98	81.00	-7	6,483	-0.11%
2020/01/14	11	81.50	23	81.32	83.10	-12	6,389	-0.19%
2020/01/13	0	0.00	10	79.53	79.80	-10	6,228	-0.16%
2020/01/10	3	77.57	8	78.55	77.50	-5	6,176	-0.08%
2020/01/09	2	77.30	0	0.00	77.50	2	6,167	0.03%
2020/01/08	3	76.30	0	0.00	76.80	3	6,204	0.05%
2020/01/07	1	76.60	0	0.00	77.40	1	6,196	0.02%
2020/01/06	8	77.45	0	0.00	77.50	8	6,168	0.13%
2020/01/03	4	78.33	4	80.08	78.00	0	6,122	0.00%
2020/01/02	6	78.78	0	0.00	78.80	6	6,067	0.10%
2019/12/31	2	79.40	0	0.00	79.30	2	6,019	0.03%
2019/12/30	0	0.00	1	80.30	80.20	-1	6,024	-0.02%
2019/12/27	1	80.60	9	80.49	80.00	-8	5,985	-0.13%
2019/12/26	7	77.86	0	0.00	78.10	7	5,767	0.12%
2019/12/24	2	76.85	3	76.83	76.40	-1	5,900	-0.02%
2019/12/19	5	78.30	0	0.00	77.70	5	5,892	0.08%
2019/12/18	6	79.17	7	80.03	78.70	-1	5,851	-0.02%
2019/12/17	5	77.60	1	78.00	78.60	4	5,747	0.07%
2019/12/16	5	77.54	2	78.15	77.30	3	5,662	0.05%
2019/12/13	1	77.10	5	76.56	77.00	-4	5,630	-0.07%
2019/12/12	4	77.70	6	77.10	77.00	-2	5,505	-0.04%
2019/12/11	22	76.07	10	76.30	77.40	12	5,432	0.22%
2019/12/10	16	76.59	9	76.50	76.00	7	5,289	0.13%
2019/12/09	21	77.02	11	76.87	76.70	10	5,178	0.19%
2019/12/06	16	79.08	12	77.77	77.90	4	5,055	0.08%
2019/12/05	39	80.33	42	80.41	79.60	-3	4,882	-0.06%
2019/12/04	23	77.04	29	77.31	76.20	-6	4,564	-0.13%
2019/12/03	0	0.00	13	72.82	73.10	-13	4,170	-0.31%
2019/12/02	5	70.18	14	70.91	70.70	-9	4,111	-0.22%
2019/11/29	3	71.83	0	0.00	71.60	3	4,239	0.07%
2019/11/28	4	72.93	3	72.20	72.40	1	4,183	0.02%
2019/11/27	1	71.90	4	72.10	71.10	-3	4,140	-0.07%
2019/11/26	15	70.32	15	71.19	72.00	0	4,053	0.00%
2019/11/25	8	69.13	13	69.15	68.80	-5	3,784	-0.13%
2019/11/22	0	0.00	13	67.55	68.00	-13	3,686	-0.35%
2019/11/21	3	64.93	1	66.70	66.70	2	3,627	0.06%
2019/11/19	0	0.00	10	66.50	66.50	-10	3,552	-0.28%
2019/11/15	0	0.00	2	65.95	66.60	-2	3,539	-0.06%
2019/11/13	2	64.10	1	64.30	64.30	1	3,532	0.03%
2019/11/07	2	66.70	1	66.10	65.60	1	3,560	0.03%
2019/11/06	0	0.00	3	66.40	66.70	-3	3,561	-0.08%
2019/11/05	2	66.75	4	66.88	66.50	-2	3,557	-0.06%
2019/11/04	1	67.40	12	67.24	67.40	-11	3,522	-0.31%
2019/11/01	1	65.20	18	64.62	65.20	-17	3,511	-0.48%
2019/10/31	11	64.24	2	65.05	65.20	9	3,503	0.26%
2019/10/29	9	64.54	5	64.46	64.20	4	3,610	0.11%
2019/10/28	1	64.70	5	64.82	65.00	-4	3,626	-0.11%
2019/10/25	3	64.60	3	64.77	64.30	0	3,649	0.00%
2019/10/24	0	0.00	8	64.19	64.70	-8	3,664	-0.22%
2019/10/23	3	62.90	2	62.60	62.60	1	3,661	0.03%
2019/10/22	3	63.50	1	63.40	63.50	2	3,697	0.05%
2019/10/21	7	63.01	3	62.97	63.30	4	3,844	0.10%
2019/10/18	8	63.06	5	63.10	63.00	3	3,868	0.08%
2019/10/17	9	64.12	2	64.00	64.30	7	3,946	0.18%
2019/10/16	3	64.43	4	64.90	64.60	-1	3,945	-0.03%
2019/10/15	1	62.50	2	63.15	63.50	-1	3,920	-0.03%
2019/10/14	3	62.30	0	0.00	62.60	3	3,937	0.08%
2019/10/09	7	61.63	10	61.60	61.70	-3	3,912	-0.08%
2019/10/08	14	62.46	2	62.10	62.40	12	3,911	0.31%
2019/10/07	4	61.15	1	61.30	61.20	3	3,894	0.08%
2019/10/04	4	61.43	1	61.00	60.90	3	3,892	0.08%
2019/10/03	4	61.25	1	61.20	61.20	3	3,875	0.08%
2019/10/02	1	62.30	5	61.80	62.40	-4	3,857	-0.10%
2019/10/01	2	61.50	2	61.90	62.00	0	3,890	0.00%
2019/09/27	15	63.02	3	62.93	62.70	12	3,858	0.31%
2019/09/25	0	0.00	5	66.08	66.20	-5	3,860	-0.13%
2019/09/24	2	66.85	39	67.29	66.80	-37	3,866	-0.96%
2019/09/23	1	67.70	3	66.87	67.60	-2	3,934	-0.05%
2019/09/20	1	68.00	0	0.00	68.00	1	3,998	0.03%
2019/09/19	1	67.60	5	68.80	68.20	-4	4,038	-0.10%
2019/09/18	4	68.30	18	67.69	68.60	-14	4,064	-0.34%
2019/09/17	5	66.04	3	65.97	66.00	2	3,970	0.05%
2019/09/16	0	0.00	4	66.18	66.00	-4	3,970	-0.10%
2019/09/12	1	66.20	0	0.00	65.60	1	3,958	0.03%
2019/09/10	0	0.00	11	65.00	65.00	-11	3,922	-0.28%
2019/09/06	14	65.39	2	65.75	66.10	12	3,880	0.31%
2019/09/05	0	0.00	11	65.00	64.90	-11	3,870	-0.28%
2019/09/04	0	0.00	3	64.90	65.10	-3	3,918	-0.08%
2019/09/03	0	0.00	3	65.00	64.50	-3	3,948	-0.08%
2019/09/02	1	63.60	10	63.96	64.10	-9	3,851	-0.23%
2019/08/30	0	0.00	9	63.42	64.00	-9	3,876	-0.23%
2019/08/29	8	62.73	1	62.40	62.70	7	3,871	0.18%
2019/08/28	14	63.50	8.1	63.41	63.40	5.9	3,887	0.15%
2019/08/27	1	63.10	1	63.30	63.30	0	3,890	0.00%
2019/08/26	2	62.80	7	62.44	62.80	-5	3,942	-0.13%
2019/08/23	2	62.05	0	0.00	62.40	2	4,003	0.05%
2019/08/22	0	0.00	3	62.20	61.90	-3	4,064	-0.07%
2019/08/21	0	0.00	5	62.26	62.10	-5	4,141	-0.12%
2019/08/20	5	62.22	2	62.05	61.90	3	4,183	0.07%
2019/08/19	8	62.11	2	62.40	62.20	6	4,223	0.14%
2019/08/16	1	61.70	0	0.00	62.70	1	4,230	0.02%
2019/08/15	2	61.05	1	60.90	60.90	1	4,243	0.02%
2019/08/14	7	61.67	1	62.00	61.50	6	4,382	0.14%
2019/08/13	1	60.90	0	0.00	61.00	1	4,446	0.02%
2019/08/12	9	61.97	5	62.10	61.70	4	4,492	0.09%
2019/08/08	2	61.90	1	61.60	61.50	1	4,529	0.02%
2019/08/07	2	61.85	0	0.00	61.80	2	4,539	0.04%
2019/08/06	1	60.00	0	0.00	62.20	1	4,561	0.02%
2019/08/05	5	62.00	1.6	63.22	61.90	3.4	4,559	0.07%
2019/08/02	1	62.00	23	62.97	64.00	-22	4,565	-0.48%
2019/08/01	4	62.80	1	62.80	62.50	3	4,563	0.07%
2019/07/31	2	62.90	0	0.00	63.30	2	4,571	0.04%
2019/07/30	2	64.30	22.1	63.62	63.50	-20.1	4,487	-0.45%
2019/07/29	3	64.17	3	64.30	64.50	0	4,572	0.00%
2019/07/26	1	63.40	1.4	63.64	64.00	-0.4	4,691	-0.01%
2019/07/25	2	64.40	3	64.53	64.40	-1	4,793	-0.02%
2019/07/24	0	0.00	12	64.79	64.50	-12	4,772	-0.25%
2019/07/23	4	64.45	10	64.31	64.50	-6	4,776	-0.13%
2019/07/22	4	62.80	0	0.00	63.10	4	4,709	0.08%
2019/07/19	2	62.20	21	62.67	62.00	-19	4,718	-0.40%
2019/07/18	3	61.70	0	0.00	61.50	3	4,680	0.06%
2019/07/17	9	61.46	0	0.00	61.40	9	4,725	0.19%
2019/07/16	4	62.73	2	62.80	62.70	2	4,712	0.04%
2019/07/15	10	61.36	0	0.00	61.80	10	4,829	0.21%
2019/07/12	10	61.53	0	0.00	61.20	10	4,903	0.20%
2019/07/11	3	61.40	0	0.00	61.30	3	4,932	0.06%
2019/07/10	3	61.40	0	0.00	61.00	3	4,947	0.06%
2019/07/09	4	60.23	0	0.00	60.80	4	4,973	0.08%
2019/07/08	1	60.10	0	0.00	60.30	1	4,976	0.02%
2019/07/05	8	60.90	0	0.00	60.30	8	5,037	0.16%
2019/07/04	15	61.71	0	0.00	61.20	15	5,038	0.30%
2019/07/03	11	64.02	1	63.90	64.60	10	5,088	0.20%
2019/07/01	0	0.00	7	66.87	66.90	-7	5,027	-0.14%
2019/06/28	0	0.00	4	65.83	65.20	-4	5,026	-0.08%
2019/06/27	6	64.90	1	66.50	66.00	5	4,979	0.10%
2019/06/26	0	0.00	19	65.00	65.00	-19	4,944	-0.38%
2019/06/25	0	0.00	4.4	65.17	65.20	-4.4	4,965	-0.09%
2019/06/24	1	64.30	0	0.00	64.50	1	4,934	0.02%
2019/06/21	0	0.00	1	63.90	64.20	-1	4,979	-0.02%
2019/06/20	2	63.00	1	63.80	63.00	1	5,040	0.02%
2019/06/19	5	63.18	15	63.05	63.00	-10	5,100	-0.20%
2019/06/17	1	60.90	2	61.75	60.50	-1	5,150	-0.02%
2019/06/14	3	61.00	1	60.80	60.60	2	5,173	0.04%
2019/06/13	1	60.70	9	60.99	61.00	-8	5,189	-0.15%
2019/06/12	1	60.40	1	60.40	60.50	0	5,218	0.00%
2019/06/11	3	59.37	0	0.00	60.00	3	5,190	0.06%
2019/06/10	5	59.90	6	60.55	59.80	-1	5,145	-0.02%
2019/06/06	3	58.30	2	58.55	58.20	1	5,167	0.02%
2019/06/05	11	59.83	3	59.97	59.70	8	5,255	0.15%
2019/06/04	8	59.26	0	0.00	59.00	8	5,295	0.15%
2019/05/31	4	57.58	0	0.00	60.30	4	5,348	0.07%
2019/05/30	10	58.00	10	57.30	57.00	0	5,346	0.00%
2019/05/29	3	58.23	0	0.00	57.50	3	5,375	0.06%
2019/05/28	1	60.00	0	0.00	59.30	1	5,379	0.02%
2019/05/27	0	0.00	5	59.50	60.00	-5	5,522	-0.09%
2019/05/24	1	60.20	0	0.00	60.20	1	5,510	0.02%
2019/05/23	1	60.50	3	60.60	60.80	-2	5,526	-0.04%
2019/05/22	1	60.40	0	0.00	60.70	1	5,571	0.02%
2019/05/21	8	60.08	0	0.00	60.00	8	5,621	0.14%
2019/05/20	2	62.05	0	0.00	62.60	2	5,604	0.04%
2019/05/16	2	64.00	1	63.60	63.70	1	5,831	0.02%
2019/05/15	3	64.27	0	0.00	64.20	3	6,056	0.05%
2019/05/14	2	62.50	1	63.90	64.00	1	6,218	0.02%
2019/05/13	0	0.00	12	64.68	64.50	-12	6,279	-0.19%
2019/05/10	8	64.33	0	0.00	64.00	8	6,442	0.12%
2019/05/09	0	0.00	1	65.60	63.70	-1	6,526	-0.02%
2019/05/08	0	0.00	1	65.90	66.00	-1	6,569	-0.02%
2019/05/07	2	65.75	0	0.00	66.20	2	6,688	0.03%
2019/05/06	2	64.00	8	63.93	64.60	-6	6,704	-0.09%
2019/05/03	20	64.83	0	0.00	65.00	20	6,627	0.30%
2019/05/02	5	66.38	0	0.00	65.70	5	6,505	0.08%
2019/04/30	3	67.90	0	0.00	68.50	3	6,399	0.05%
2019/04/29	1	67.90	0	0.00	67.90	1	6,402	0.02%
2019/04/26	3	68.07	0	0.00	68.00	3	6,423	0.05%
2019/04/25	0	0.00	13	69.69	70.20	-13	6,353	-0.20%
2019/04/23	13	69.41	5	69.60	69.10	8	6,506	0.12%
2019/04/22	0	0.00	3	69.03	68.90	-3	6,531	-0.05%
2019/04/19	12	68.98	12	70.66	69.20	0	6,573	0.00%
2019/04/18	1	69.10	2	69.45	69.20	-1	6,541	-0.02%
2019/04/17	0	0.00	1	68.20	68.70	-1	6,513	-0.02%
2019/04/16	0	0.00	1	68.00	68.00	-1	6,516	-0.02%
2019/04/15	0	0.00	0.5	67.40	67.80	-0.5	6,543	-0.01%
2019/04/12	0	0.00	1	67.30	67.20	-1	6,562	-0.02%
2019/04/09	1	67.50	0.6	67.70	67.70	0.4	6,621	0.01%
2019/04/08	2	69.05	4	69.15	69.50	-2	6,545	-0.03%
2019/04/03	5	68.52	3	68.50	68.80	2	6,523	0.03%
2019/04/02	2	68.15	3	68.10	68.40	-1	6,494	-0.02%
2019/04/01	0	0.00	22	66.91	67.00	-22	6,446	-0.34%
2019/03/29	7	65.16	1	66.30	66.50	6	6,393	0.09%
2019/03/28	15	65.38	0	0.00	65.20	15	6,393	0.23%
2019/03/27	3	67.10	0	0.00	67.00	3	6,318	0.05%
2019/03/26	2	68.00	18	67.70	67.90	-16	6,378	-0.25%
2019/03/25	2	67.90	4	67.25	68.10	-2	6,398	-0.03%
2019/03/22	2	67.20	6	68.02	68.20	-4	6,318	-0.06%
2019/03/21	3	65.83	1	65.90	66.50	2	6,247	0.03%
2019/03/20	0	0.00	1	66.90	65.50	-1	6,264	-0.02%
2019/03/19	9	66.04	0	0.00	65.50	9	6,237	0.14%
2019/03/18	10	65.19	1	65.20	65.40	9	6,202	0.15%
2019/03/15	12	65.92	0	0.00	65.80	12	6,164	0.19%
2019/03/13	3	66.40	0	0.00	66.50	3	6,209	0.05%
2019/03/12	3	65.83	0	0.00	66.30	3	6,251	0.05%
2019/03/11	14	65.87	0	0.00	65.50	14	6,188	0.23%
2019/03/08	9	67.12	0	0.00	66.80	9	6,157	0.15%
2019/03/06	1	69.70	2	69.30	70.20	-1	6,188	-0.02%
2019/03/05	0	0.00	4	69.98	70.20	-4	6,260	-0.06%
2019/03/04	2	70.80	7	70.99	70.00	-5	6,218	-0.08%
2019/02/27	1	68.90	0	0.00	69.30	1	6,111	0.02%
2019/02/26	2	67.75	23	69.80	68.20	-21	6,113	-0.34%
2019/02/25	2	65.95	3	66.13	66.00	-1	5,938	-0.02%
2019/02/22	1	65.70	0	0.00	65.60	1	5,926	0.02%
2019/02/21	2	66.60	1	66.10	66.10	1	5,890	0.02%
2019/02/20	3	66.17	0	0.00	66.00	3	5,869	0.05%
2019/02/19	2	65.80	1	67.50	66.90	1	5,805	0.02%
2019/02/18	8	69.03	10	69.39	67.40	-2	5,713	-0.04%
2019/02/15	1	67.50	11	66.16	65.50	-10	5,557	-0.18%
2019/02/14	18	65.28	29	64.88	66.10	-11	5,437	-0.20%
2019/02/13	45	63.85	35	63.07	62.70	10	5,202	0.19%
2019/02/12	3	64.13	1	63.70	63.50	2	5,100	0.04%
2019/02/11	7	65.26	21	64.68	65.10	-14	5,035	-0.28%
2019/01/30	3	67.13	8	66.63	66.60	-5	4,912	-0.10%
2019/01/29	1	64.90	7	64.84	64.40	-6	4,837	-0.12%
2019/01/28	8	64.76	27	64.47	64.50	-19	4,741	-0.40%
2019/01/25	1	63.00	3	62.63	63.00	-2	4,686	-0.04%
2019/01/24	0	0.00	5	60.70	61.70	-5	4,742	-0.11%
2019/01/23	0	0.00	13	60.99	61.70	-13	4,929	-0.26%
2019/01/22	1	61.20	4	61.15	61.00	-3	4,966	-0.06%
2019/01/21	3	60.13	1	60.00	60.30	2	5,037	0.04%
2019/01/18	3	59.27	62	59.58	60.00	-59	5,143	-1.15%
2019/01/17	6	58.30	3	57.93	57.70	3	5,214	0.06%
2019/01/16	2	58.50	8	58.65	58.50	-6	5,295	-0.11%
2019/01/15	63	57.71	16	57.46	58.00	47	5,279	0.89%
2019/01/14	5	55.52	1	55.30	55.70	4	5,131	0.08%
2019/01/11	9	56.51	0	0.00	56.30	9	5,087	0.18%
2019/01/10	18	56.86	0	0.00	56.30	18	5,053	0.36%
2019/01/09	3	58.13	3	58.07	58.00	0	5,009	0.00%
2019/01/08	4	57.68	0	0.00	57.50	4	5,007	0.08%
2019/01/07	9	58.53	1	58.80	58.50	8	4,998	0.16%
2019/01/04	3	57.33	1	56.90	57.40	2	5,013	0.04%
2019/01/03	4	59.98	0	0.00	59.60	4	5,023	0.08%
2019/01/02	17	62.48	26	61.54	63.00	-9	5,061	-0.18%
2018/12/28	22	60.01	0	0.00	59.50	22	5,037	0.44%
2018/12/26	1	60.60	1	60.40	60.30	0	5,124	0.00%
2018/12/25	4	60.85	0	0.00	60.50	4	5,129	0.08%
2018/12/22	0	0.00	2	63.00	62.60	-2	5,150	-0.04%
2018/12/21	10	62.98	9	63.53	62.50	1	5,234	0.02%
2018/12/20	1	62.30	4	64.20	62.50	-3	5,219	-0.06%
2018/12/19	3	65.87	15	65.65	64.00	-12	5,204	-0.23%
2018/12/18	6	63.60	15	63.93	63.70	-9	5,148	-0.17%
2018/12/17	0	0.00	24	62.74	62.60	-24	5,206	-0.46%
2018/12/14	10	61.80	0	0.00	61.00	10	5,237	0.19%
2018/12/13	14	61.14	2	63.25	61.30	12	5,236	0.23%
2018/12/12	8	60.81	11	61.33	61.60	-3	5,281	-0.06%
2018/12/11	6	58.52	1	58.50	58.40	5	5,306	0.09%
2018/12/10	6	57.72	0	0.00	57.60	6	5,414	0.11%
2018/12/07	12	58.86	7.4	58.27	58.10	4.6	5,459	0.08%
2018/12/06	24	59.43	2	60.15	58.10	22	5,453	0.40%
2018/12/05	7	63.40	0	0.00	62.80	7	5,449	0.13%
2018/12/04	2	67.65	1	66.90	67.50	1	5,501	0.02%
2018/12/03	3	67.73	18	68.04	69.00	-15	5,532	-0.27%
2018/11/30	2	65.50	3	65.37	64.80	-1	5,518	-0.02%
2018/11/29	6	65.28	2	64.80	64.40	4	5,512	0.07%
2018/11/28	3	64.20	41	64.85	64.80	-38	5,469	-0.69%
2018/11/27	0	0.00	4	61.80	61.80	-4	5,388	-0.07%
2018/11/26	13	60.90	0	0.00	60.40	13	5,442	0.24%
2018/11/23	3	60.57	0	0.00	60.40	3	5,525	0.05%
2018/11/22	0	0.00	6	62.23	62.10	-6	5,587	-0.11%
2018/11/21	1	60.60	1	60.80	61.40	0	5,619	0.00%
2018/11/20	2	60.45	1	60.60	60.30	1	5,657	0.02%
2018/11/19	9	60.80	5	60.96	60.10	4	5,745	0.07%
2018/11/16	5	62.66	4	62.83	62.80	1	5,717	0.02%
2018/11/15	0	0.00	14	62.14	62.30	-14	5,751	-0.24%
2018/11/14	7	60.30	9	60.90	59.90	-2	5,766	-0.03%
2018/11/13	4	57.45	0	0.00	60.40	4	5,754	0.07%
2018/11/12	2	59.70	3	60.03	60.00	-1	5,747	-0.02%
2018/11/09	6	60.08	0	0.00	59.90	6	5,796	0.10%
2018/11/08	4	63.38	16	62.84	62.30	-12	5,771	-0.21%
2018/11/07	4	61.00	5	61.78	62.30	-1	5,774	-0.02%
2018/11/06	8	59.65	7	61.67	62.20	1	5,779	0.02%
2018/11/05	3	60.13	5	60.18	61.90	-2	5,828	-0.03%
2018/11/02	4	60.30	10.4	60.25	60.90	-6.4	5,955	-0.11%
2018/11/01	5	57.62	13	58.61	59.30	-8	6,096	-0.13%
2018/10/31	46	55.30	49	56.67	57.00	-3	6,033	-0.05%
2018/10/30	0	0.00	1.4	53.14	52.90	-1.4	5,892	-0.02%
2018/10/29	4	50.78	15	51.40	51.50	-11	5,897	-0.19%
2018/10/26	12	50.47	10.2	51.19	49.90	1.8	5,844	0.03%
2018/10/25	38	50.39	7	50.39	49.50	31	5,769	0.54%
2018/10/24	12	54.08	6	54.78	55.00	6	5,665	0.11%
2018/10/23	9	56.81	0	0.00	56.30	9	5,639	0.16%
2018/10/22	4	58.08	2	58.00	58.40	2	5,632	0.04%
2018/10/19	5	58.74	23	57.22	59.70	-18	5,642	-0.32%
2018/10/18	4.2	57.67	1	57.40	57.20	3.2	5,681	0.06%
2018/10/17	15	59.61	37	58.91	59.80	-22	5,735	-0.38%
2018/10/16	6	57.37	2	56.60	55.70	4	5,704	0.07%
2018/10/15	2	56.45	9	57.58	57.30	-7	5,687	-0.12%
2018/10/12	7	54.86	15	53.13	57.30	-8	5,717	-0.14%
2018/10/11	23	54.32	1	54.20	54.00	22	5,740	0.38%
2018/10/09	9	59.43	2	60.45	60.00	7	5,686	0.12%
2018/10/08	6	61.27	0	0.00	61.00	6	5,598	0.11%
2018/10/05	20	62.19	5	62.70	62.80	15	5,535	0.27%
2018/10/02	0	0.00	1	68.00	68.00	-1	5,458	-0.02%
2018/10/01	10	68.38	0	0.00	68.10	10	5,481	0.18%
2018/09/28	35	67.93	36	68.18	68.00	-1	5,512	-0.02%
2018/09/25	1	68.80	10	69.06	68.80	-9	5,523	-0.16%
2018/09/21	25	68.98	40	68.74	70.30	-15	5,532	-0.27%
2018/09/20	53	65.59	50	66.27	66.70	3	5,466	0.05%
2018/09/19	1	64.80	0	0.00	65.10	1	5,457	0.02%
2018/09/18	22	64.59	14	64.40	64.00	8	5,493	0.15%
2018/09/17	10	65.96	6	66.35	66.10	4	5,447	0.07%
2018/09/14	6.1	65.13	10	65.63	66.10	-3.9	5,407	-0.07%
2018/09/13	3	61.80	11	62.42	63.30	-8	5,329	-0.15%
2018/09/12	18	62.83	5	61.90	61.70	13	5,295	0.25%
2018/09/11	6	65.32	8	65.41	64.70	-2	5,282	-0.04%
2018/09/10	44	66.43	6	64.95	64.70	38	5,271	0.72%
2018/09/07	13	69.52	11	69.50	69.70	2	5,265	0.04%
2018/09/06	9	70.39	0	0.00	70.10	9	5,357	0.17%
2018/09/05	5	72.70	0	0.00	72.40	5	5,544	0.09%
2018/09/04	2	74.00	15	74.37	74.00	-13	5,571	-0.23%
2018/09/03	5	73.76	5	74.48	73.40	0	5,657	0.00%
2018/08/31	12	74.59	3	74.63	74.50	9	5,622	0.16%
2018/08/30	23	73.41	13	73.32	73.60	10	5,551	0.18%
2018/08/29	7	75.10	6	75.28	75.50	1	5,472	0.02%
2018/08/28	7	76.19	6	75.35	76.00	1	5,378	0.02%
2018/08/27	7	73.61	3	72.17	74.00	4	5,327	0.08%
2018/08/24	8	71.03	4	71.50	70.80	4	5,337	0.07%
2018/08/23	1	73.50	0.4	73.90	73.90	0.6	5,325	0.01%
2018/08/22	5	73.74	0	0.00	74.10	5	5,362	0.09%
2018/08/21	0	0.00	4	73.75	76.20	-4	5,358	-0.07%
2018/08/20	3	73.13	0	0.00	73.00	3	5,379	0.06%
2018/08/17	2	75.10	2	75.95	75.10	0	5,358	0.00%
2018/08/15	7	74.90	2	75.05	74.10	5	5,321	0.09%
2018/08/14	5	77.20	2	76.95	76.70	3	5,289	0.06%
2018/08/13	16	78.19	3.1	79.41	76.90	12.9	5,262	0.25%
2018/08/10	13	82.38	16	82.60	82.30	-3	5,200	-0.06%
2018/08/09	5	81.76	1	80.90	81.50	4	5,075	0.08%
2018/08/08	26	78.87	33	80.05	83.10	-7	4,918	-0.14%
2018/08/07	1	77.10	2	77.00	76.50	-1	4,710	-0.02%
2018/08/06	9	76.43	3	78.63	75.40	6	4,659	0.13%
2018/08/03	0	0.00	1	76.70	77.00	-1	4,591	-0.02%
2018/08/02	2	73.80	0	0.00	73.70	2	4,537	0.04%
2018/08/01	7	78.33	0	0.00	77.60	7	4,507	0.16%
2018/07/31	4	77.33	3.5	77.71	78.00	0.5	4,434	0.01%
2018/07/30	3	77.07	10	77.28	77.20	-7	4,391	-0.16%
2018/07/27	2.5	74.38	0	0.00	75.00	2.5	4,377	0.06%
2018/07/26	25	75.66	3.1	75.74	76.10	21.9	4,377	0.50%
2018/07/25	4	74.30	6	76.00	76.50	-2	4,318	-0.05%
2018/07/24	3	73.93	16	73.98	73.70	-13	4,246	-0.31%
2018/07/23	0	0.00	1	72.00	70.10	-1	4,160	-0.02%
2018/07/20	4	70.90	0	0.00	70.50	4	4,128	0.10%
2018/07/19	0	0.00	1	70.40	70.90	-1	4,112	-0.02%
2018/07/18	3	68.83	3	71.17	69.00	0	4,088	0.00%
2018/07/17	0	0.00	4	69.50	69.10	-4	3,991	-0.10%
2018/07/16	0	0.00	0.1	69.00	69.50	-0.1	4,021	0.00%
2018/07/13	0	0.00	1	68.40	68.70	-1	4,022	-0.02%
2018/07/12	1	66.10	5	68.04	67.80	-4	4,041	-0.10%
2018/07/11	6	66.90	0	0.00	67.00	6	4,009	0.15%
2018/07/09	2	66.20	2	66.50	68.00	0	3,927	0.00%
2018/07/06	2	65.05	3	64.67	64.50	-1	3,900	-0.03%
2018/07/05	2	65.60	0	0.00	66.00	2	3,880	0.05%
2018/07/04	0	0.00	1	69.00	69.00	-1	3,883	-0.03%
2018/07/03	4	68.40	0	0.00	69.00	4	3,887	0.10%
2018/07/02	4	69.18	11	69.85	69.80	-7	3,864	-0.18%
2018/06/29	3	68.40	5	69.06	69.80	-2	3,866	-0.05%
2018/06/28	2	68.00	0	0.00	68.20	2	3,921	0.05%
2018/06/27	1	68.50	1	70.40	69.30	0	4,082	0.00%
2018/06/26	3	67.77	18	69.71	70.00	-15	4,039	-0.37%
2018/06/25	2	67.60	14	69.09	69.00	-12	4,044	-0.30%
2018/06/22	1	66.70	14	68.54	68.50	-13	4,093	-0.32%
2018/06/21	14	67.50	2	68.30	68.10	12	4,062	0.30%
2018/06/20	2	64.65	2	66.35	66.70	0	4,031	0.00%
2018/06/19	5	66.56	0	0.00	66.00	5	3,962	0.13%
2018/06/15	1	70.10	1	68.90	69.30	0	3,885	0.00%
2018/06/14	2	69.80	0	0.00	70.00	2	3,758	0.05%
2018/06/13	7	71.43	13	71.18	70.40	-6	3,608	-0.17%
2018/06/12	8	68.33	4	68.05	67.20	4	3,365	0.12%
2018/06/11	7	70.71	9	69.83	69.70	-2	3,296	-0.06%
2018/06/08	0	0.00	1	67.70	66.60	-1	3,177	-0.03%
2018/06/07	0	0.00	1	66.10	66.80	-1	3,177	-0.03%
2018/06/04	3	64.97	4	64.70	64.90	-1	3,194	-0.03%
2018/06/01	2	65.00	3	68.30	65.10	-1	3,180	-0.03%
2018/05/31	0	0.00	2	65.50	65.60	-2	3,125	-0.06%
2018/05/30	1	64.50	0	0.00	64.50	1	3,035	0.03%
2018/05/29	2	66.00	0	0.00	66.00	2	3,012	0.07%
2018/05/28	0	0.00	4	64.05	64.80	-4	3,006	-0.13%
2018/05/25	0	0.00	1	63.70	63.70	-1	2,996	-0.03%
2018/05/24	0	0.00	1	63.90	63.50	-1	3,001	-0.03%
2018/05/22	0	0.00	3	64.00	63.50	-3	2,973	-0.10%
2018/05/18	0	0.00	3	62.87	63.00	-3	3,021	-0.10%
2018/05/14	0	0.00	3	63.20	63.10	-3	3,228	-0.09%
2018/05/11	2	62.50	9	62.78	63.30	-7	3,223	-0.22%
2018/05/10	0	0.00	2	62.70	63.40	-2	3,234	-0.06%
2018/05/09	1	61.50	11	61.98	61.80	-10	3,239	-0.31%
2018/05/04	2	59.95	0	0.00	59.60	2	3,305	0.06%
2018/05/03	18	59.97	1	61.00	60.90	17	3,306	0.51%
2018/05/02	3	60.57	0	0.00	61.00	3	3,305	0.09%
2018/04/30	2	60.30	0	0.00	60.40	2	3,317	0.06%
2018/04/27	5	60.06	4	59.70	60.30	1	3,345	0.03%
2018/04/26	2	61.10	0	0.00	59.50	2	3,361	0.06%
2018/04/25	0	0.00	3.3	59.32	60.90	-3.3	3,416	-0.10%
2018/04/24	4	61.33	0	0.00	60.60	4	3,501	0.11%
2018/04/23	0	0.00	8	62.20	62.90	-8	3,699	-0.22%
2018/04/20	4	62.80	16	63.30	62.80	-12	3,776	-0.32%
2018/04/19	10	64.12	2	64.40	64.80	8	3,725	0.21%
2018/04/17	0	0.00	1	63.70	63.50	-1	3,697	-0.03%
2018/04/16	1	63.00	2	63.60	63.20	-1	3,706	-0.03%
2018/04/13	0	0.00	1	64.00	63.40	-1	3,719	-0.03%
2018/04/12	0	0.00	3	63.80	64.00	-3	3,727	-0.08%
2018/04/11	3	64.29	0	0.00	64.00	3	3,777	0.08%
2018/04/10	1	64.50	10	64.34	64.30	-9	3,801	-0.24%
2018/04/09	1	63.40	3	63.20	63.50	-2	3,787	-0.05%
2018/04/03	2	64.50	3	64.20	64.40	-1	3,800	-0.03%
2018/04/02	12	65.84	1	65.70	65.10	11	3,775	0.29%
2018/03/31	5	67.06	3	68.07	67.00	2	3,746	0.05%
2018/03/30	2	67.20	20	67.02	66.90	-18	3,619	-0.50%
2018/03/29	1	63.90	5	63.90	63.50	-4	3,427	-0.12%
2018/03/28	18	64.06	1	64.70	64.10	17	3,421	0.50%
2018/03/27	2	63.70	7	64.47	64.70	-5	3,391	-0.15%
2018/03/26	7	62.34	2	62.50	62.00	5	3,316	0.15%
2018/03/23	15	62.50	0	0.00	62.00	15	3,321	0.45%
2018/03/21	1	63.90	1	64.10	64.40	0	3,288	0.00%
2018/03/20	1	64.50	0	0.00	64.40	1	3,365	0.03%
2018/03/19	3	64.20	1	64.30	64.40	2	3,389	0.06%
2018/03/15	12	63.98	2	64.00	63.90	10	3,428	0.29%
2018/03/14	23	63.61	0	0.00	63.70	23	3,455	0.67%
2018/03/13	0	0.00	1	64.30	64.30	-1	3,538	-0.03%
2018/03/12	1	64.50	5	64.10	64.10	-4	3,642	-0.11%
2018/03/09	0	0.00	3.1	64.09	64.00	-3.1	3,665	-0.08%
2018/03/08	4	63.93	6	64.03	63.80	-2	3,727	-0.05%
2018/03/07	0	0.00	16	62.56	62.50	-16	3,695	-0.43%
2018/03/06	4	61.80	2	62.10	62.50	2	3,753	0.05%
2018/03/02	6	60.40	0	0.00	60.50	6	3,843	0.16%
2018/03/01	10	61.16	0	0.00	61.20	10	3,863	0.26%
2018/02/27	9	61.50	1	61.80	61.00	8	3,851	0.21%
2018/02/26	3	62.83	0	0.00	63.00	3	3,867	0.08%
2018/02/23	0	0.00	1	63.50	63.70	-1	3,984	-0.03%
2018/02/22	6	62.62	0	0.00	63.00	6	4,199	0.14%
2018/02/21	2	63.85	2	64.45	63.80	0	4,397	0.00%
2018/02/12	10	63.62	2	63.20	62.90	8	4,408	0.18%
2018/02/09	1	62.00	37	62.91	64.10	-36	4,425	-0.81%
2018/02/08	3	62.07	11	61.95	61.60	-8	4,361	-0.18%
2018/02/07	10	61.15	0	0.00	59.70	10	4,347	0.23%
2018/02/06	22	60.05	5	60.44	60.20	17	4,368	0.39%
2018/02/05	1	62.80	0	0.00	63.50	1	4,307	0.02%
2018/01/31	1	63.20	5	66.02	65.80	-4	4,468	-0.09%
2018/01/29	2	64.25	0	0.00	64.40	2	4,390	0.05%
2018/01/26	7	63.00	30	62.83	63.70	-23	4,362	-0.53%
2018/01/25	5	65.42	1	65.00	64.80	4	4,320	0.09%
2018/01/24	4	65.95	0	0.00	66.00	4	4,275	0.09%
2018/01/23	6	66.45	0	0.00	66.00	6	4,269	0.14%
2018/01/22	2	67.10	1	67.00	67.30	1	4,231	0.02%
2018/01/19	5	68.30	7	69.00	68.10	-2	4,250	-0.05%
2018/01/18	3	67.40	3	67.23	67.60	0	4,189	0.00%
2018/01/17	30	67.68	26	67.75	68.00	4	4,085	0.10%
2018/01/16	10	65.05	0	0.00	64.30	10	3,856	0.26%
2018/01/12	5	63.10	5	62.70	62.50	0	3,778	0.00%
2018/01/11	0	0.00	2	63.00	63.20	-2	3,772	-0.05%
2018/01/10	0	0.00	1	63.80	62.80	-1	3,756	-0.03%
2018/01/08	1	64.40	1	64.90	64.90	0	3,715	0.00%
2018/01/05	3	65.67	4	65.55	64.80	-1	3,703	-0.03%
2018/01/02	0	0.00	1	65.30	63.00	-1	3,575	-0.03%