世界 (5347)-玉山-雙和券商分點個股進出

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
99.9
漲跌
▼1.1
漲幅
-1.09%
成交量
10,783張
產業
上櫃半導體類股▲1.57%
1086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－玉山-雙和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-雙和券商分點個股進出
玉山-雙和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
2024/05/28	8.3	99.97	5	100.00	99.90	3.3	15,609	0.02%
2024/05/27	43	103.40	6.8	102.94	101.00	36.3	15,556	0.23%
2024/05/24	1.2	100.49	2	100.45	100.50	-0.9	15,545	-0.01%
2024/05/23	4.6	101.26	14.2	102.27	101.00	-9.6	15,493	-0.06%
2024/05/22	89.2	101.49	10.7	101.43	101.00	78.5	15,393	0.51%
2024/05/21	13.6	98.08	13	98.89	98.90	0.6	15,219	0.00%
2024/05/20	5	98.26	9	98.52	98.90	-4	15,157	-0.03%
2024/05/17	12	97.37	5.3	97.51	98.20	6.7	15,014	0.04%
2024/05/16	8.2	96.28	67	94.49	96.00	-58.8	14,829	-0.40%
2024/05/15	5.5	93.01	4	92.98	92.10	1.5	14,586	0.01%
2024/05/14	3	92.20	3	92.07	92.10	0	14,614	0.00%
2024/05/13	1.5	91.60	2	91.05	92.90	-0.5	14,693	0.00%
2024/05/10	0	0.00	5.4	90.71	92.00	-5.4	14,685	-0.04%
2024/05/09	4	89.65	1	89.10	89.10	3	14,594	0.02%
2024/05/08	3.1	91.60	4.1	91.41	91.00	-1	14,585	-0.01%
2024/05/07	2	92.10	10.6	92.70	93.20	-8.6	14,477	-0.06%
2024/05/06	7	92.80	5	92.10	92.10	2	14,391	0.01%
2024/05/03	5.2	92.21	7	92.41	92.80	-1.8	14,275	-0.01%
2024/05/02	14	92.32	58	92.40	93.90	-44	14,054	-0.31%
2024/04/30	17	87.01	13	86.61	86.00	4	13,191	0.03%
2024/04/29	3	86.84	20.2	87.51	88.60	-17.2	13,068	-0.13%
2024/04/26	8	83.38	0	0.00	83.00	8	12,848	0.06%
2024/04/25	2	83.70	0	0.00	83.30	2	13,003	0.02%
2024/04/24	0	0.00	7.1	84.92	85.40	-7.1	13,050	-0.05%
2024/04/23	2	81.70	0	0.00	82.30	2	12,963	0.02%
2024/04/22	1.1	80.14	0	0.00	81.20	1.1	12,978	0.01%
2024/04/19	10.2	81.92	7.5	80.98	81.20	2.7	12,842	0.02%
2024/04/18	1	86.20	3	85.37	86.30	-2	12,613	-0.02%
2024/04/17	2	84.10	0	0.00	84.70	2	12,497	0.02%
2024/04/16	8	82.92	8.1	82.75	83.10	-0.1	12,400	0.00%
2024/04/15	8	85.33	3.4	85.23	84.90	4.7	12,279	0.04%
2024/04/12	2	87.95	5	88.20	87.70	-3	12,146	-0.02%
2024/04/11	2.1	87.30	2	87.50	88.00	0.1	12,086	0.00%
2024/04/10	23	87.17	14	86.63	86.90	9	11,971	0.08%
2024/04/09	3.1	86.87	1	87.10	87.10	2.1	11,937	0.02%
2024/04/08	7	84.64	6	85.50	86.10	1	11,879	0.01%
2024/04/03	1	84.50	1	85.30	85.00	0	11,878	0.00%
2024/04/02	19	85.59	19	84.88	84.80	0	11,948	0.00%
2024/04/01	15.1	85.60	13	84.79	84.60	2.1	12,193	0.02%
2024/03/29	23.1	84.61	21	85.86	85.50	2.1	12,083	0.02%
2024/03/28	5	85.50	4	85.70	84.80	1	11,766	0.01%
2024/03/27	4	85.45	10	84.82	86.20	-6	11,713	-0.05%
2024/03/26	21.3	85.71	27	85.44	85.10	-5.7	11,645	-0.05%
2024/03/25	5.1	86.22	2.6	86.30	86.30	2.5	11,427	0.02%
2024/03/22	20.1	88.70	18	88.17	87.90	2.1	11,365	0.02%
2024/03/21	8	90.75	9	90.26	89.80	-1	10,946	-0.01%
2024/03/20	9	89.83	39.4	89.85	89.70	-30.4	10,714	-0.28%
2024/03/19	15.1	87.18	40.1	88.33	90.80	-25	10,121	-0.25%
2024/03/18	5	85.26	8.7	85.27	84.80	-3.7	9,386	-0.04%
2024/03/15	13	84.07	6.2	83.85	83.90	6.8	9,116	0.08%
2024/03/14	5	82.70	17	82.43	82.40	-12	8,838	-0.14%
2024/03/13	45.4	83.68	35	83.74	82.70	10.4	8,627	0.12%
2024/03/12	25	78.99	42.6	79.10	81.20	-17.6	7,739	-0.23%
2024/03/11	3	73.70	1	73.50	73.90	2	7,115	0.03%
2024/03/08	13	75.45	45	75.47	74.20	-32	7,449	-0.43%
2024/03/07	5.1	72.96	0	0.00	73.10	5.1	7,395	0.07%
2024/03/06	0	72.43	1	72.30	72.80	-1	7,738	-0.01%
2024/03/05	11.2	73.07	2	73.15	72.60	9.2	8,252	0.11%
2024/03/04	2	73.30	2	73.40	73.50	0	8,703	0.00%
2024/03/01	0.1	72.60	6	72.62	72.60	-5.9	9,179	-0.06%
2024/02/29	1.5	71.66	0	0.00	72.20	1.5	9,902	0.02%
2024/02/27	22	72.52	1.1	73.19	72.00	20.9	10,878	0.19%
2024/02/26	2.3	72.59	0	0.00	72.20	2.3	11,785	0.02%
2024/02/23	3.1	73.50	1	73.00	72.90	2.1	12,337	0.02%
2024/02/22	1	73.90	0	0.00	73.80	1	12,910	0.01%
2024/02/21	2.4	73.81	0	0.00	73.50	2.4	13,364	0.02%
2024/02/20	2.2	74.62	5	74.58	74.30	-2.8	13,533	-0.02%
2024/02/19	0	74.70	3.1	74.97	75.30	-3.1	13,646	-0.02%
2024/02/16	6	74.87	0	0.00	74.80	6	13,746	0.04%
2024/02/15	0.2	73.39	0.6	73.72	73.90	-0.4	13,852	0.00%
2024/02/05	0.2	72.60	2.1	73.21	73.50	-1.9	13,811	-0.01%
2024/02/02	4.4	72.93	0.5	73.00	72.60	3.9	13,767	0.03%
2024/02/01	1.2	72.86	0.1	73.00	72.50	1.1	14,010	0.01%
2024/01/31	0.2	73.80	0	0.00	73.50	0.2	14,280	0.00%
2024/01/30	3.2	73.97	0.2	73.50	73.10	3	14,228	0.02%
2024/01/29	0.1	74.62	0	0.00	74.70	0.1	14,265	0.00%
2024/01/26	0.2	75.59	1	74.80	74.80	-0.8	14,319	-0.01%
2024/01/25	2	75.80	0	0.00	76.30	2	14,328	0.01%
2024/01/24	1.1	74.54	3	74.90	75.00	-1.9	14,305	-0.01%
2024/01/23	0	0.00	1.9	74.70	74.90	-1.9	14,351	-0.01%
2024/01/22	2.4	73.90	1	74.40	73.50	1.4	14,345	0.01%
2024/01/19	4.1	75.07	1.1	74.89	74.40	3	14,281	0.02%
2024/01/18	4.1	72.71	1	72.90	72.70	3.1	14,140	0.02%
2024/01/17	3.4	73.63	0.2	74.00	73.90	3.2	14,076	0.02%
2024/01/16	8.9	76.13	1.1	75.31	76.00	7.9	13,957	0.06%
2024/01/15	0	77.50	0	0.00	77.80	0	13,883	0.00%
2024/01/12	9.4	77.79	1	77.50	77.50	8.4	13,946	0.06%
2024/01/11	0	79.10	0	79.10	79.40	0	13,921	0.00%
2024/01/10	0	0.00	4	78.95	79.10	-4	14,007	-0.03%
2024/01/09	0	0.00	1	78.60	78.60	-1	14,064	-0.01%
2024/01/08	2	78.40	3.2	78.91	78.10	-1.2	14,142	-0.01%
2024/01/05	2.2	78.82	0	0.00	78.60	2.2	14,333	0.02%
2024/01/04	1	78.10	0	78.40	78.50	1	14,439	0.01%
2024/01/03	5.2	78.10	0	78.40	78.30	5.2	14,488	0.04%
2024/01/02	5.5	80.55	6.5	80.24	79.70	-1	14,447	-0.01%
2023/12/29	2	81.10	2.6	81.33	81.50	-0.6	14,443	0.00%
2023/12/28	7	80.97	2	80.90	81.10	5	14,403	0.03%
2023/12/27	7.1	79.62	15.1	80.76	81.00	-8	14,295	-0.06%
2023/12/26	1	78.40	2	78.10	78.50	-1	14,049	-0.01%
2023/12/25	2.1	78.11	0	0.00	78.00	2.1	14,090	0.02%
2023/12/22	0	77.90	0	0.00	78.20	0	14,148	0.00%
2023/12/21	2.1	77.51	0.1	77.70	77.40	2.1	14,130	0.01%
2023/12/19	11.2	77.10	8.2	77.15	77.20	3	14,108	0.02%
2023/12/18	0.2	78.91	1	78.80	78.90	-0.8	13,998	-0.01%
2023/12/15	3.1	79.83	0	0.00	79.80	3.1	13,984	0.02%
2023/12/14	3.3	79.49	3.1	79.80	80.00	0.3	13,921	0.00%
2023/12/13	1.3	79.58	3	79.60	79.40	-1.7	13,861	-0.01%
2023/12/12	2	78.70	4.2	79.29	79.60	-2.2	13,775	-0.02%
2023/12/11	5.3	78.68	2	78.60	78.60	3.3	13,729	0.02%
2023/12/08	1.3	78.75	1	78.70	78.70	0.3	13,717	0.00%
2023/12/07	11.2	77.93	0	0.00	77.70	11.2	13,677	0.08%
2023/12/06	4.1	77.97	0	0.00	77.50	4.1	13,573	0.03%
2023/12/05	24.2	79.00	1	77.80	77.80	23.2	13,430	0.17%
2023/12/04	13	81.14	13.3	81.06	80.90	-0.3	13,054	0.00%
2023/12/01	15.7	78.85	6	78.70	78.90	9.7	12,759	0.08%
2023/11/30	8.3	80.20	6	80.07	79.80	2.3	12,367	0.02%
2023/11/29	8.8	80.06	9	80.66	79.50	-0.3	11,940	0.00%
2023/11/28	27.3	80.11	4	80.35	79.10	23.3	11,527	0.20%
2023/11/27	26.5	82.15	14.1	80.23	79.70	12.4	11,025	0.11%
2023/11/24	7.5	86.41	12.2	86.82	85.50	-4.6	10,300	-0.05%
2023/11/23	10	84.40	72.2	85.21	83.40	-62.2	9,265	-0.67%
2023/11/22	8.2	79.62	20.3	80.62	81.10	-12.1	8,342	-0.14%
2023/11/21	9.1	79.37	8.1	79.36	78.70	1	7,853	0.01%
2023/11/20	6.1	77.82	23.3	77.65	78.00	-17.1	7,333	-0.23%
2023/11/17	1	73.00	2	73.00	73.80	-1	6,902	-0.01%
2023/11/16	1	72.30	3	72.60	72.90	-2	6,770	-0.03%
2023/11/15	0	0.00	4	71.35	71.60	-4	6,740	-0.06%
2023/11/14	0	0.00	3.1	70.61	71.20	-3.1	6,718	-0.05%
2023/11/10	0.1	67.90	1	67.90	68.10	-0.9	6,522	-0.01%
2023/11/09	14.1	68.00	0	0.00	67.50	14.1	6,437	0.22%
2023/11/08	8.1	69.58	2	69.20	69.70	6.1	6,160	0.10%
2023/11/07	1	72.50	0	0.00	72.70	1	5,856	0.02%
2023/11/06	1	73.00	1	73.10	73.10	0	5,914	0.00%
2023/11/03	2	71.45	0	0.00	72.20	2	5,838	0.03%
2023/10/31	1	70.00	0	0.00	70.10	1	5,846	0.02%
2023/10/30	1	70.30	0	0.00	70.40	1	5,916	0.02%
2023/10/26	2.1	71.78	0	0.00	71.30	2.1	5,970	0.03%
2023/10/24	1	72.70	0	0.00	72.80	1	5,896	0.02%
2023/10/20	1	73.50	0	0.00	73.60	1	5,910	0.02%
2023/10/18	1	73.80	1	74.30	74.00	0	5,959	0.00%
2023/10/17	1	74.40	2	74.90	74.50	-1	5,934	-0.02%
2023/10/16	5	73.68	2	75.00	72.70	3	5,903	0.05%
2023/10/13	4	75.35	3	76.00	75.40	1	5,828	0.02%
2023/10/12	1.3	73.61	7	72.90	74.20	-5.7	5,629	-0.10%
2023/10/11	1	71.00	0	0.00	70.80	1	5,533	0.02%
2023/10/06	1	71.10	0	0.00	70.70	1	5,485	0.02%
2023/10/05	3	71.27	6	70.78	71.90	-3	5,494	-0.05%
2023/10/04	0.5	69.90	5	69.86	70.00	-4.5	5,403	-0.08%
2023/10/02	3	68.90	0	0.00	69.10	3	5,492	0.05%
2023/09/28	0	0.00	1	68.10	68.00	-1	5,533	-0.02%
2023/09/27	0	0.00	7	67.70	67.80	-7	5,594	-0.13%
2023/09/26	3.3	68.45	0	0.00	68.00	3.3	5,588	0.06%
2023/09/25	1	69.60	0	0.00	69.50	1	5,608	0.02%
2023/09/22	8	68.89	0	0.00	69.00	8	5,638	0.14%
2023/09/21	2	69.75	0	0.00	69.60	2	5,642	0.04%
2023/09/20	6	70.23	0	0.00	69.30	6	5,655	0.11%
2023/09/19	2	70.85	0	0.00	70.40	2	5,661	0.04%
2023/09/18	0	0.00	4	71.20	71.20	-4	5,684	-0.07%
2023/09/15	0	0.00	1	72.00	72.00	-1	5,699	-0.02%
2023/09/14	9.3	71.81	2.1	71.81	71.80	7.2	5,719	0.13%
2023/09/13	2	71.70	1	71.30	71.40	1	5,692	0.02%
2023/09/12	0	0.00	3	70.70	71.30	-3	5,705	-0.05%
2023/09/11	2	68.60	0	0.00	68.90	2	5,652	0.04%
2023/09/07	3	70.20	0	0.00	69.90	3	5,671	0.05%
2023/09/06	1	70.70	0	0.00	70.30	1	5,635	0.02%
2023/09/05	3	70.37	1	70.30	70.50	2	5,616	0.04%
2023/09/04	6.1	70.95	3	71.00	70.80	3.1	5,597	0.06%
2023/09/01	0	0.00	4	70.18	69.60	-4	5,535	-0.07%
2023/08/31	1	68.70	0	0.00	68.30	1	5,478	0.02%
2023/08/30	3	69.40	1	69.40	69.20	2	5,435	0.04%
2023/08/29	0	0.00	1	68.20	68.50	-1	5,443	-0.02%
2023/08/28	4	69.15	3	68.80	68.30	1	5,436	0.02%
2023/08/25	5	67.22	1	67.60	67.80	4	5,384	0.07%
2023/08/24	4	69.20	0	0.00	68.80	4	5,302	0.08%
2023/08/23	0.2	68.50	0	0.00	68.40	0.2	5,261	0.00%
2023/08/22	1	68.30	0	0.00	68.50	1	5,304	0.02%
2023/08/21	2	69.00	0	0.00	68.70	2	5,228	0.04%
2023/08/17	1	70.50	0	0.00	71.30	1	4,993	0.02%
2023/08/16	1	71.00	0	0.00	71.20	1	4,970	0.02%
2023/08/14	2	72.10	0	0.00	72.00	2	4,985	0.04%
2023/08/11	5	73.14	0	0.00	72.60	5	4,947	0.10%
2023/08/08	3	75.04	0	0.00	74.60	3	4,848	0.06%
2023/08/07	2	75.50	0	0.00	75.80	2	4,785	0.04%
2023/08/04	3	75.57	0	0.00	75.50	3	4,756	0.06%
2023/08/02	7.3	76.06	4	76.00	75.70	3.3	4,685	0.07%
2023/08/01	0	78.40	0	0.00	78.40	0	4,539	0.00%
2023/07/31	1	77.40	2	76.95	77.30	-1	4,481	-0.02%
2023/07/28	0	77.70	0	0.00	77.20	0	4,496	0.00%
2023/07/27	0	0.00	0.1	76.80	76.70	-0.1	4,521	0.00%
2023/07/26	6	76.28	0	0.00	75.60	6	4,515	0.13%
2023/07/25	5	76.82	61	76.79	77.00	-56	4,505	-1.24%
2023/07/24	6.1	77.12	0	0.00	77.60	6.1	4,472	0.14%
2023/07/21	6.1	78.11	2	78.50	78.00	4.1	4,464	0.09%
2023/07/20	3.3	80.07	4	80.00	80.20	-0.8	4,399	-0.02%
2023/07/19	2	80.70	0	81.50	80.00	2	4,371	0.05%
2023/07/17	0.1	81.92	5	81.36	81.30	-4.9	4,426	-0.11%
2023/07/14	74	81.40	1	81.60	80.80	73	4,500	1.62%
2023/07/13	6	79.33	4	79.50	79.70	2	4,465	0.04%
2023/07/11	1	81.10	0	0.00	81.60	1	4,422	0.02%
2023/07/10	2	80.90	0	0.00	80.00	2	4,428	0.05%
2023/07/07	1.1	81.23	0	0.00	80.50	1.1	4,407	0.02%
2023/07/06	3.2	82.17	0	0.00	83.50	3.2	4,317	0.07%
2023/07/05	41	84.08	0	0.00	83.70	41	4,229	0.97%
2023/07/04	5	87.70	0	0.00	88.30	5	4,126	0.12%
2023/07/03	0	0.00	1	88.90	87.70	-1	4,090	-0.02%
2023/06/30	2	86.75	0	88.30	88.00	2	4,064	0.05%
2023/06/29	0.5	86.60	0	0.00	86.10	0.5	4,041	0.01%
2023/06/26	7	87.56	0	0.00	87.00	7	4,165	0.17%
2023/06/20	15	88.72	2	88.20	88.10	13	4,293	0.30%
2023/06/19	1	89.30	0	0.00	89.30	1	4,273	0.02%
2023/06/16	4	91.25	0	90.80	90.30	4	4,285	0.09%
2023/06/15	1	92.80	0	0.00	92.90	1	4,260	0.02%
2023/06/13	0	0.00	0	93.80	92.50	0	4,360	0.00%
2023/06/09	5	93.40	0	0.00	93.40	5	4,346	0.12%
2023/06/08	2	93.00	0	0.00	93.00	2	4,341	0.05%
2023/06/07	0	0.00	6	94.12	94.80	-6	4,381	-0.14%
2023/06/06	1	92.40	0	0.00	91.30	1	4,377	0.02%
2023/06/05	0	0.00	4	92.80	92.70	-4	4,373	-0.09%
2023/06/02	6	90.77	0	0.00	91.90	6	4,363	0.14%
2023/06/01	5	92.30	0	0.00	91.60	5	4,368	0.11%
2023/05/31	2	93.25	0	0.00	92.90	2	4,405	0.05%
2023/05/29	4	94.30	7	94.83	94.10	-3	4,419	-0.07%
2023/05/26	0	0.00	10	93.34	92.80	-10	4,503	-0.22%
2023/05/22	5	89.82	1	89.90	89.50	4	4,825	0.08%
2023/05/18	1	91.00	0	91.20	90.80	1	4,914	0.02%
2023/05/17	2	90.20	2	90.45	90.20	0	5,066	0.00%
2023/05/15	1	89.30	1	89.90	90.00	0	5,183	0.00%
2023/05/11	0	0.00	1	89.80	90.00	-1	5,359	-0.02%
2023/05/10	2	88.90	1	89.00	89.20	1	5,463	0.02%
2023/05/09	1	89.90	0	0.00	90.00	1	5,507	0.02%
2023/05/05	0	89.90	1.2	89.96	89.70	-1.2	5,685	-0.02%
2023/05/04	5	87.38	3	89.20	89.30	2	5,810	0.03%
2023/05/03	0	0.00	5	89.16	88.20	-5	5,880	-0.09%
2023/05/02	6	85.95	5	87.44	87.50	1	6,204	0.02%
2023/04/28	2	87.50	3.2	86.65	86.70	-1.1	6,490	-0.02%
2023/04/27	4	85.90	0	0.00	85.60	4	6,575	0.06%
2023/04/26	2	85.65	0	85.50	85.50	2	6,624	0.03%
2023/04/25	2	87.40	1	87.10	87.00	1	6,709	0.01%
2023/04/24	6	89.18	3	89.30	88.90	3	6,824	0.04%
2023/04/21	4	90.00	0	0.00	90.20	4	6,869	0.06%
2023/04/20	6	90.73	0	0.00	90.30	6	6,978	0.09%
2023/04/19	9.4	91.44	1.3	91.46	90.90	8.1	7,214	0.11%
2023/04/18	2.1	93.00	0	0.00	92.10	2.1	7,596	0.03%
2023/04/17	2	93.70	0	0.00	93.80	2	7,735	0.03%
2023/04/13	3	94.47	0	0.00	94.00	3	7,704	0.04%
2023/03/31	3	97.20	2	97.10	96.90	1	7,782	0.01%
2023/03/30	0	0.00	2	97.00	97.50	-2	7,815	-0.03%
2023/03/29	3	96.44	0	0.00	96.00	3	7,814	0.04%
2023/03/28	0	0.00	2	98.80	98.90	-2	7,825	-0.03%
2023/03/27	0	0.00	2	99.50	99.00	-2	7,922	-0.03%
2023/03/24	1	98.10	2	98.35	98.50	-1	7,889	-0.01%
2023/03/23	0	0.00	5	97.00	98.00	-5	7,842	-0.06%
2023/03/20	1	95.50	0	0.00	94.60	1	7,920	0.01%
2023/03/17	0.3	95.60	3	95.40	95.90	-2.7	7,928	-0.03%
2023/03/14	1	91.01	1	91.40	91.00	0	7,937	0.00%
2023/03/13	2	90.90	2	91.50	92.50	0	7,947	0.00%
2023/03/10	5	92.04	1	91.70	91.70	4	7,997	0.05%
2023/03/09	0	0.00	2	93.90	93.90	-2	8,118	-0.02%
2023/03/08	1	94.70	2	94.70	94.80	-1	8,138	-0.01%
2023/03/07	2	94.40	7	94.24	94.40	-5	8,131	-0.06%
2023/03/06	2	92.70	7	94.10	94.30	-5	8,136	-0.06%
2023/03/03	6	92.10	2	91.60	91.60	4	8,105	0.05%
2023/03/02	4	92.25	1	91.80	92.60	3	8,090	0.04%
2023/03/01	1	92.70	7	93.36	93.40	-6	8,175	-0.07%
2023/02/24	1	94.60	7	94.21	92.50	-6	8,181	-0.07%
2023/02/23	1	91.80	7	93.37	93.40	-6	8,204	-0.07%
2023/02/22	16.1	91.02	8	91.60	91.70	8.1	8,356	0.10%
2023/02/21	2	95.10	78	95.22	95.00	-76	8,345	-0.91%
2023/02/20	1	93.00	4	93.55	93.50	-3	8,479	-0.04%
2023/02/17	40	91.68	4	92.40	92.40	36	8,752	0.41%
2023/02/16	39	92.73	1	92.70	92.70	38	8,847	0.43%
2023/02/15	15.1	93.88	7.1	92.41	92.40	8	9,097	0.09%
2023/02/14	6	96.97	6	97.20	97.20	0	9,016	0.00%
2023/02/13	12	96.35	13	96.85	96.80	-1	9,109	-0.01%
2023/02/10	7.1	98.41	6	98.33	98.70	1	9,040	0.01%
2023/02/09	5	94.94	7	95.54	95.50	-2	8,938	-0.02%
2023/02/08	5	96.46	5	96.22	95.70	0	8,956	0.00%
2023/02/07	10	93.92	14	94.93	95.30	-4	8,863	-0.05%
2023/02/06	16	94.76	9	93.73	93.60	7	9,066	0.08%
2023/02/03	4	96.10	6	96.27	96.60	-2	9,038	-0.02%
2023/02/02	7	98.21	2	98.45	96.80	5	9,008	0.06%
2023/02/01	14	98.60	7	97.84	97.20	7	8,912	0.08%
2023/01/31	18	97.36	19	97.82	99.70	-1	8,795	-0.01%
2023/01/30	8	97.45	24.1	98.20	101.00	-16.1	8,464	-0.19%
2023/01/17	6	90.83	11	91.95	92.00	-5	8,194	-0.06%
2023/01/16	7	89.04	9	89.19	89.30	-2	8,114	-0.02%
2023/01/13	14	90.66	9.1	88.66	88.20	4.9	8,124	0.06%
2023/01/12	18	89.35	13	90.16	90.00	5	8,014	0.06%
2023/01/11	5	90.90	5	91.70	92.60	0	7,883	0.00%
2023/01/10	2	92.55	1	92.71	91.70	1	7,836	0.01%
2023/01/09	2	91.06	6	92.97	93.40	-4	7,676	-0.05%
2023/01/06	6	90.27	18	90.47	90.80	-12	7,420	-0.16%
2023/01/05	0	0.00	10	84.69	84.80	-10	6,972	-0.14%
2023/01/04	1	79.60	2	80.45	80.50	-1	6,909	-0.01%
2022/12/29	1	76.20	0	0.00	77.80	1	6,994	0.01%
2022/12/28	3	78.50	0	0.00	77.80	3	7,004	0.04%
2022/12/26	2	80.95	10	80.33	80.40	-8	6,977	-0.11%
2022/12/23	3	81.50	5	81.20	81.50	-2	7,006	-0.03%
2022/12/22	10	84.30	0	0.00	82.90	10	7,051	0.14%
2022/12/20	7	82.73	3	81.70	81.30	4	7,064	0.06%
2022/12/19	0	0.00	2	85.40	84.60	-2	7,070	-0.03%
2022/12/16	11	80.89	12	82.93	82.30	-1	6,965	-0.01%
2022/12/15	3	83.30	1	83.40	82.90	2	6,970	0.03%
2022/12/14	6	83.37	5	83.50	83.50	1	7,154	0.01%
2022/12/13	0	0.00	2	86.10	83.80	-2	7,106	-0.03%
2022/12/12	11	80.59	13	83.84	83.90	-2	7,001	-0.03%
2022/12/09	1	82.50	0	0.00	83.20	1	6,948	0.01%
2022/12/08	0	83.50	0	0.00	82.90	0	6,914	0.00%
2022/12/07	1	84.10	2	83.55	83.30	-1	6,902	-0.01%
2022/12/06	1	85.40	1	85.80	84.80	0	6,881	0.00%
2022/12/05	0	0.00	1	87.20	86.50	-1	6,886	-0.01%
2022/12/02	4	86.70	0	0.00	86.80	4	6,936	0.06%
2022/12/01	4	85.43	6.1	86.27	87.10	-2.1	6,920	-0.03%
2022/11/30	6	82.18	3	82.50	82.30	3	6,787	0.04%
2022/11/29	1	83.60	0	0.00	83.30	1	6,734	0.01%
2022/11/28	3	82.00	2	82.60	83.50	1	6,752	0.01%
2022/11/25	1	84.10	1	84.10	83.90	0	6,770	0.00%
2022/11/24	2	83.50	0	0.00	84.40	2	6,781	0.03%
2022/11/23	3	84.57	5	84.20	83.20	-2	6,779	-0.03%
2022/11/22	4	83.28	4	83.53	83.50	0	6,750	0.00%
2022/11/21	1.1	84.86	4	86.65	83.70	-2.9	6,762	-0.04%
2022/11/18	16	89.28	5.1	88.84	88.10	11	6,627	0.17%
2022/11/17	6	85.88	7	88.69	90.70	-1	6,483	-0.02%
2022/11/16	4	86.60	4	86.95	87.20	0	6,395	0.00%
2022/11/15	12	85.09	10.1	85.09	85.50	1.9	6,169	0.03%
2022/11/14	2	80.00	7	80.40	80.80	-5	5,930	-0.08%
2022/11/11	5	79.50	9	80.59	80.90	-4	5,877	-0.07%
2022/11/10	1	71.20	1	72.00	74.10	0	5,629	0.00%
2022/11/09	0	0.00	55.1	71.29	73.00	-55.1	5,590	-0.99%
2022/11/08	0	0.00	11	69.03	69.10	-11	5,547	-0.20%
2022/11/07	5	65.76	7	67.26	67.50	-2	5,611	-0.04%
2022/11/04	2	64.50	0	0.00	65.30	2	5,641	0.04%
2022/11/03	6	65.20	2	65.50	65.10	4	5,632	0.07%
2022/11/02	13	65.19	3	65.73	66.00	10	5,664	0.18%
2022/11/01	5	67.30	18	67.97	68.10	-13	5,487	-0.24%
2022/10/31	0	0.00	14	66.27	66.40	-14	5,609	-0.25%
2022/10/28	1	64.40	1	64.80	64.10	0	5,730	0.00%
2022/10/27	1	64.30	8	64.54	64.80	-7	5,940	-0.12%
2022/10/26	8	62.23	0	0.00	61.90	8	6,062	0.13%
2022/10/25	6	63.00	0	0.00	62.60	6	6,094	0.10%
2022/10/24	1	65.10	4	65.60	64.80	-3	6,098	-0.05%
2022/10/21	4	64.05	13	64.67	63.50	-9	6,095	-0.15%
2022/10/19	0	0.00	2	64.00	62.70	-2	6,039	-0.03%
2022/10/18	5	62.44	5	62.80	63.00	0	6,072	0.00%
2022/10/17	3	61.43	0	0.00	63.70	3	6,099	0.05%
2022/10/14	6	63.80	15	63.69	63.50	-9	6,156	-0.15%
2022/10/12	2	60.00	0	0.00	60.30	2	6,178	0.03%
2022/10/11	39.1	62.97	0	0.00	61.00	39.1	6,153	0.63%
2022/10/07	7	67.41	0	0.00	66.80	7	6,176	0.11%
2022/10/06	0	0.00	2	68.50	68.80	-2	6,221	-0.03%
2022/10/05	0	0.00	6	69.18	68.50	-6	6,257	-0.10%
2022/10/04	0	0.00	9	67.09	67.30	-9	6,284	-0.14%
2022/10/03	7	64.94	5	64.70	65.10	2	6,301	0.03%
2022/09/30	5	63.28	23	63.77	65.00	-18	6,420	-0.28%
2022/09/29	6	64.23	6	63.75	63.50	0	6,543	0.00%
2022/09/28	5	64.14	0	0.00	63.30	5	6,594	0.08%
2022/09/27	8	64.68	0	0.00	65.00	8	6,635	0.12%
2022/09/26	9	65.96	2	66.30	64.40	7	6,777	0.10%
2022/09/22	5	68.58	0	0.00	68.00	5	6,930	0.07%
2022/09/21	21	69.48	7	69.10	69.80	14	6,932	0.20%
2022/09/20	4.1	73.28	0	0.00	72.20	4.1	6,749	0.06%
2022/09/19	2	72.55	0	0.00	72.50	2	6,756	0.03%
2022/09/16	1	74.40	0	0.00	73.10	1	6,796	0.01%
2022/09/15	0.1	75.40	9	75.30	75.40	-8.9	6,849	-0.13%
2022/09/14	9	73.11	5	73.00	73.80	4	6,947	0.06%
2022/09/13	0	0.00	5	75.90	75.50	-5	6,951	-0.07%
2022/09/12	9	75.33	13	76.00	75.00	-4	6,943	-0.06%
2022/09/08	1	74.20	9	74.02	74.00	-8	6,996	-0.11%
2022/09/07	5	70.98	1	72.50	71.80	4	6,988	0.06%
2022/09/05	7	71.19	0	0.00	71.50	7	7,060	0.10%
2022/09/02	3	72.17	2	72.30	72.00	1	7,206	0.01%
2022/09/01	6	72.58	3	72.80	72.50	3	7,189	0.04%
2022/08/31	2	74.40	0	0.00	74.40	2	7,156	0.03%
2022/08/30	1	73.20	0	0.00	73.30	1	7,145	0.01%
2022/08/29	7	73.33	2	72.80	73.20	5	7,129	0.07%
2022/08/26	0	0.00	2.1	77.09	76.60	-2.1	7,096	-0.03%
2022/08/24	2.1	75.48	2	76.10	75.20	0.1	7,171	0.00%
2022/08/23	1	74.40	1	74.40	74.20	0	7,223	0.00%
2022/08/22	3	73.87	0	0.00	74.10	3	7,228	0.04%
2022/08/19	3	75.41	0	0.00	75.00	3	7,267	0.04%
2022/08/18	4	75.85	0	0.00	76.00	4	7,292	0.06%
2022/08/17	5	76.52	0	0.00	77.20	5	7,294	0.07%
2022/08/16	3	77.43	0.1	77.30	76.20	2.9	7,369	0.04%
2022/08/15	5	77.50	2	78.25	78.20	3	7,379	0.04%
2022/08/12	0.1	76.50	4	76.33	76.60	-3.9	7,295	-0.05%
2022/08/11	6	72.25	4.1	73.83	73.90	1.9	7,205	0.03%
2022/08/10	8	70.59	0	0.00	70.40	8	7,157	0.11%
2022/08/09	2	71.75	2	72.00	72.00	0	7,132	0.00%
2022/08/05	5	75.66	6	75.13	74.90	-1	7,031	-0.01%
2022/08/04	16	73.18	18.1	71.94	73.00	-2.1	6,886	-0.03%
2022/08/03	12	68.33	15	70.01	69.70	-3	6,740	-0.04%
2022/08/02	11.1	68.25	1	67.40	68.20	10.1	6,575	0.15%
2022/08/01	1	71.30	4	71.35	70.70	-3	6,525	-0.05%
2022/07/28	2	72.55	1	72.60	72.10	1	6,509	0.02%
2022/07/27	2	70.40	1	72.10	72.10	1	6,491	0.02%
2022/07/26	2	71.59	0	0.00	71.00	2	6,483	0.03%
2022/07/25	4	73.28	0.4	73.40	72.80	3.6	6,465	0.06%
2022/07/22	2	75.10	0	0.00	75.20	2	6,496	0.03%
2022/07/21	0	0.00	6	75.62	75.90	-6	6,501	-0.09%
2022/07/20	6	74.53	2	74.60	73.50	4	6,451	0.06%
2022/07/19	6	72.67	11	72.87	72.90	-5	6,424	-0.08%
2022/07/18	8	73.39	10	73.08	73.00	-2	6,453	-0.03%
2022/07/15	2	71.10	19	72.93	73.10	-17	6,416	-0.26%
2022/07/14	4	69.30	9	70.63	70.90	-5	6,348	-0.08%
2022/07/13	8	69.45	149.2	69.47	68.90	-141.2	6,320	-2.23%	大賣/鉅額交易
2022/07/12	9.1	68.37	0.3	68.29	67.90	8.8	6,267	0.14%
2022/07/11	5.1	71.79	2	71.30	71.30	3.1	6,257	0.05%
2022/07/08	10	71.74	3	72.41	71.80	7	6,256	0.11%
2022/07/07	0	0.00	16.3	69.24	69.70	-16.3	6,167	-0.26%
2022/07/06	147	67.35	0	0.00	65.30	147	6,078	2.42%	大買/鉅額交易
2022/07/05	2	68.90	6	70.20	69.10	-4	6,028	-0.07%
2022/07/04	10	67.02	6	67.43	67.50	4	5,980	0.07%
2022/07/01	5.8	75.36	1	74.80	73.30	4.8	5,839	0.08%
2022/06/30	7	78.34	8	76.85	76.80	-1	5,892	-0.02%
2022/06/29	8	80.61	0	0.00	79.90	8	5,768	0.14%
2022/06/28	10	83.17	1	82.80	82.80	9	5,701	0.16%
2022/06/27	2	85.30	3	84.93	85.00	-1	5,706	-0.02%
2022/06/24	1	82.80	1	83.80	83.10	0	5,673	0.00%
2022/06/23	0	83.50	0	0.00	83.00	0	5,631	0.00%
2022/06/22	1.1	85.75	0	0.00	83.70	1.1	5,546	0.02%
2022/06/20	1	89.80	5	90.16	89.10	-4	5,392	-0.07%
2022/06/17	0	0.00	1	91.60	90.60	-1	5,349	-0.02%
2022/06/16	1.3	94.65	1	97.00	93.00	0.3	5,242	0.01%
2022/06/15	1	96.00	0	0.00	95.50	1	5,177	0.02%
2022/06/14	1.1	95.47	0	0.00	96.50	1.1	5,245	0.02%
2022/06/13	19.4	96.43	6	96.30	95.60	13.4	5,217	0.26%
2022/06/10	3	101.50	0	0.00	101.50	3	5,137	0.06%
2022/06/09	1	102.50	0	0.00	102.00	1	5,134	0.02%
2022/06/08	1	102.50	1	103.00	103.00	0	5,149	0.00%
2022/06/07	8.1	100.88	5	101.30	101.50	3.1	5,202	0.06%
2022/06/06	1	101.50	9	103.06	102.50	-8	5,222	-0.15%
2022/06/02	11.1	101.00	0	0.00	101.00	11.1	5,241	0.21%
2022/06/01	2	104.50	1	103.50	103.50	1	5,270	0.02%
2022/05/31	1	104.50	5	105.70	107.00	-4	5,238	-0.08%
2022/05/30	0	0.00	3	100.93	103.50	-3	5,156	-0.06%
2022/05/27	2	97.90	2	98.75	98.20	0	5,112	0.00%
2022/05/26	4.2	99.24	2	99.60	97.40	2.2	5,127	0.04%
2022/05/24	16.3	100.61	130	101.00	99.80	-113.8	5,092	-2.23%	大賣/鉅額交易
2022/05/20	0	0.00	1	108.00	107.50	-1	4,925	-0.02%
2022/05/19	1	106.50	10	103.85	106.50	-9	4,918	-0.18%
2022/05/18	0.2	107.50	0	0.00	107.50	0.2	4,905	0.00%
2022/05/17	0	0.00	4	106.88	107.00	-4	4,887	-0.08%
2022/05/16	1	105.00	1	106.50	104.50	0	4,925	0.00%
2022/05/13	0	0.00	1.1	104.00	104.00	-1.1	5,057	-0.02%
2022/05/11	0	0.00	4.1	102.45	102.00	-4.1	5,200	-0.08%
2022/05/10	1	98.30	2	98.55	101.00	-1	5,295	-0.02%
2022/05/09	138.1	99.80	0	0.00	99.50	138.1	5,337	2.59%	大買/鉅額交易
2022/05/06	5	107.50	0	0.00	107.50	5	5,360	0.09%
2022/05/05	0	0.00	3	106.67	107.50	-3	5,477	-0.05%
2022/05/04	1	104.50	0	0.00	105.50	1	5,627	0.02%
2022/04/29	0	0.00	0.1	106.30	105.50	-0.1	5,680	0.00%
2022/04/28	0	103.50	0	101.00	103.50	0	5,771	0.00%
2022/04/27	0.1	97.00	2	97.00	98.50	-2	5,692	-0.03%
2022/04/25	1.1	102.00	0	0.00	103.00	1.1	5,679	0.02%
2022/04/22	2.1	106.00	0	0.00	106.00	2.1	5,704	0.04%
2022/04/21	2	108.50	0	0.00	109.00	2	5,748	0.03%
2022/04/19	5	108.70	0	0.00	108.00	5	5,852	0.09%
2022/04/15	3	107.67	3	107.50	108.00	0	5,999	0.00%
2022/04/14	2	112.00	0	0.00	112.00	2	6,000	0.03%
2022/04/13	2	114.25	0	0.00	114.00	2	6,015	0.03%
2022/04/12	1	111.00	0	0.00	112.50	1	6,048	0.02%
2022/04/11	2.1	113.79	0	0.00	114.00	2.1	6,074	0.03%
2022/04/07	0	118.00	1	119.50	117.00	-1	6,111	-0.02%
2022/04/06	8.1	116.81	0	0.00	118.00	8.1	6,035	0.13%
2022/04/01	2	122.00	0	0.00	122.00	2	5,870	0.03%
2022/03/31	0.1	124.50	0	0.00	124.50	0.1	5,845	0.00%
2022/03/30	0	123.00	1	125.00	124.00	-1	5,856	-0.02%
2022/03/28	1	119.00	2	119.25	120.50	-1	5,875	-0.02%
2022/03/23	1	125.00	1	124.50	125.00	0	5,889	0.00%
2022/03/22	1	123.50	0	0.00	123.50	1	5,916	0.02%
2022/03/21	2	123.50	2	124.00	124.00	0	5,961	0.00%
2022/03/18	1	124.00	4	123.13	124.00	-3	6,003	-0.05%
2022/03/17	2	120.00	9.1	122.72	123.00	-7.1	6,109	-0.12%
2022/03/16	1	114.50	2	116.50	115.00	-1	6,054	-0.02%
2022/03/15	11	118.01	0	0.00	116.50	11	6,112	0.18%
2022/03/14	1	122.00	5	123.50	123.50	-4	6,127	-0.07%
2022/03/11	0	0.00	3.1	124.01	124.50	-3.1	6,176	-0.05%
2022/03/10	12	125.42	9	124.28	124.00	3	6,202	0.05%
2022/03/09	1	121.50	1	123.00	122.00	0	6,295	0.00%
2022/03/08	1	120.00	0	0.00	121.00	1	6,490	0.02%
2022/03/07	7.1	121.71	0	0.00	123.50	7.1	6,505	0.11%
2022/03/04	6.6	126.48	0	0.00	127.00	6.6	6,506	0.10%
2022/03/03	2	131.50	3	133.33	132.50	-1	6,442	-0.02%
2022/03/02	0	0.00	1	132.50	133.50	-1	6,430	-0.02%
2022/03/01	0	0.00	4	128.50	130.00	-4	6,379	-0.06%
2022/02/25	0	0.00	3	125.00	125.50	-3	6,344	-0.05%
2022/02/24	3	124.00	3	124.00	125.00	0	6,354	0.00%
2022/02/23	2	125.25	0	0.00	124.50	2	6,327	0.03%
2022/02/22	2	124.26	0	0.00	126.50	2	6,402	0.03%
2022/02/21	11	126.46	0	0.00	126.50	11	6,396	0.17%
2022/02/16	0	0.00	0	131.00	129.50	0	6,529	0.00%
2022/02/15	2	127.98	13	128.62	127.00	-11	6,571	-0.17%
2022/02/14	5	124.81	0	0.00	124.00	5	6,467	0.08%
2022/02/11	3	130.50	10	130.75	131.50	-7	6,450	-0.11%
2022/02/10	4	128.52	3	130.01	130.50	1	6,657	0.01%
2022/02/09	1	126.50	1	126.10	127.50	0	6,697	0.00%
2022/02/08	3	123.67	0	0.00	123.50	3	6,783	0.04%
2022/02/07	8.3	125.12	2	124.00	123.50	6.3	6,906	0.09%
2022/01/26	12	131.01	0	0.00	130.50	12	7,198	0.17%
2022/01/24	0	0.00	0.1	138.50	137.50	-0.1	7,934	0.00%
2022/01/21	4	135.88	0	0.00	138.00	4	8,056	0.05%
2022/01/19	1.1	138.08	0	0.00	138.50	1.1	8,317	0.01%
2022/01/18	1	141.50	2	141.50	141.50	-1	8,424	-0.01%
2022/01/17	3	140.50	0	0.00	140.50	3	8,472	0.04%
2022/01/14	2.1	138.60	1	138.50	139.00	1.1	8,543	0.01%
2022/01/13	4	138.89	1	139.00	139.00	3	8,517	0.04%
2022/01/12	1	140.50	1	142.00	142.00	0	8,556	0.00%
2022/01/11	5.2	140.79	1	140.00	139.50	4.2	8,566	0.05%
2022/01/07	5.1	144.68	0.2	144.50	142.50	4.9	8,724	0.06%
2022/01/06	1	144.54	1	146.50	147.00	0	8,756	0.00%
2022/01/05	5	149.40	0	0.00	148.50	5	8,905	0.06%
2022/01/04	5	150.70	4	151.25	150.50	1	8,975	0.01%
2022/01/03	8.1	152.74	0.6	151.50	151.50	7.5	9,042	0.08%
2021/12/30	0	0.00	1	159.00	158.00	-1	9,138	-0.01%
2021/12/28	2	159.00	1.4	159.71	160.00	0.6	9,597	0.01%
2021/12/27	5	158.10	1.1	158.46	157.50	3.9	9,682	0.04%
2021/12/24	2	157.00	0	0.00	156.00	2	9,819	0.02%
2021/12/23	1	156.00	1	155.50	155.50	0	9,998	0.00%
2021/12/17	0	0.00	1	154.50	155.50	-1	10,487	-0.01%
2021/12/16	0	0.00	1	155.50	155.50	-1	10,670	-0.01%
2021/12/15	1.1	153.50	2	154.00	154.00	-0.9	10,864	-0.01%
2021/12/14	0	151.50	1	152.50	152.00	-1	11,065	-0.01%
2021/12/13	3.4	149.62	0	0.00	150.00	3.4	11,234	0.03%
2021/12/10	3.3	154.02	1	153.50	153.50	2.3	11,331	0.02%
2021/12/09	4.3	153.19	2	153.00	153.50	2.3	11,675	0.02%
2021/12/08	3.1	161.30	2.1	159.95	159.00	1	12,110	0.01%
2021/12/07	0.2	160.83	0	0.00	162.00	0.2	12,681	0.00%
2021/12/03	3.8	162.87	5.1	162.97	164.00	-1.3	13,313	-0.01%
2021/12/02	5.5	161.69	16.5	163.06	165.00	-11	13,767	-0.08%
2021/12/01	1	158.00	4	157.50	157.50	-3	14,155	-0.02%
2021/11/30	1	153.01	4.5	153.65	155.00	-3.5	14,518	-0.02%
2021/11/29	1.5	147.33	1	147.50	149.50	0.5	14,783	0.00%
2021/11/26	0	150.00	1	149.50	148.00	-1	14,896	-0.01%
2021/11/25	3.2	151.88	1	152.50	151.50	2.2	14,949	0.01%
2021/11/24	5	151.10	0.1	151.50	151.00	4.9	15,122	0.03%
2021/11/23	5.1	153.94	0	0.00	153.50	5.1	15,266	0.03%
2021/11/22	1	159.50	9	159.00	159.50	-8	15,438	-0.05%
2021/11/19	4	158.00	7.2	157.90	156.00	-3.2	15,753	-0.02%
2021/11/18	3	156.33	4	155.13	156.00	-1	15,866	-0.01%
2021/11/17	0.2	155.50	2.2	155.23	154.50	-2	16,082	-0.01%
2021/11/16	4.2	151.48	3.1	151.50	151.00	1.1	16,201	0.01%
2021/11/15	1.1	153.53	3	154.50	153.50	-1.9	16,248	-0.01%
2021/11/12	6	155.33	2	156.50	154.00	4	16,476	0.02%
2021/11/11	2	154.00	1	154.50	153.00	1	16,472	0.01%
2021/11/10	3	151.50	2	151.75	154.00	1	16,671	0.01%
2021/11/09	9	156.78	13.5	156.31	155.50	-4.5	16,820	-0.03%
2021/11/08	10	150.10	11	149.32	150.50	-1	16,970	-0.01%
2021/11/05	8.3	146.05	11.5	146.76	144.50	-3.3	17,155	-0.02%
2021/11/04	24.2	148.77	31.1	145.74	143.50	-7	17,580	-0.04%
2021/11/03	26.1	154.97	15	152.33	151.50	11.1	17,469	0.06%
2021/11/02	32.1	160.04	39.1	160.82	158.00	-7	17,754	-0.04%
2021/11/01	3	148.00	2	147.50	148.50	1	17,649	0.01%
2021/10/29	11	142.05	11	143.45	144.50	0	17,622	0.00%
2021/10/28	7	145.14	3	143.50	143.00	4	17,507	0.02%
2021/10/27	4.2	147.81	4	147.25	149.00	0.2	17,344	0.00%
2021/10/26	0	0.00	2	143.50	143.50	-2	17,224	-0.01%
2021/10/25	6	139.67	9	140.94	141.00	-3	17,090	-0.02%
2021/10/22	3	141.00	4	143.00	143.50	-1	17,034	-0.01%
2021/10/21	11	145.09	5	143.90	143.00	6	16,896	0.04%
2021/10/20	5	147.60	4	147.00	146.50	1	16,829	0.01%
2021/10/19	3.3	142.69	7	145.29	145.50	-3.7	16,704	-0.02%
2021/10/18	6	140.42	5	140.50	140.50	1	16,617	0.01%
2021/10/15	2	144.75	4.1	145.50	144.00	-2.1	16,585	-0.01%
2021/10/14	3	140.50	3	141.33	140.50	0	16,358	0.00%
2021/10/13	10	138.65	7	139.86	138.00	3	16,360	0.02%
2021/10/12	0.1	142.50	3	143.00	141.00	-2.9	16,162	-0.02%
2021/10/08	3	146.33	1	152.50	147.00	2	16,055	0.01%
2021/10/07	1.1	150.02	2	149.25	150.00	-1	15,897	-0.01%
2021/10/06	2	149.50	2	149.50	149.00	0	15,732	0.00%
2021/10/05	23.4	138.53	11	145.73	145.50	12.4	15,557	0.08%
2021/10/04	1	143.00	0	0.00	144.00	1	15,271	0.01%
2021/10/01	2	147.75	6	145.75	149.00	-4	15,191	-0.03%
2021/09/30	10.1	149.75	14	146.75	151.50	-3.9	15,062	-0.03%
2021/09/29	9	145.56	3	144.00	144.50	6	14,878	0.04%
2021/09/28	1	151.00	6	153.33	155.50	-5	14,638	-0.03%
2021/09/27	11	155.23	0	0.00	154.50	11	14,562	0.08%
2021/09/24	2	153.75	6.1	156.33	157.50	-4.1	14,499	-0.03%
2021/09/23	11	155.05	1	151.50	152.00	10	14,371	0.07%
2021/09/22	7.2	154.08	4	153.63	154.00	3.2	14,150	0.02%
2021/09/17	4	160.63	6	160.25	162.00	-2	13,947	-0.01%
2021/09/16	9	156.89	3	158.00	157.00	6	13,727	0.04%
2021/09/15	3.1	156.59	3	157.50	158.50	0.1	13,534	0.00%
2021/09/14	28	162.98	33	161.62	160.00	-5	13,350	-0.04%
2021/09/13	44.1	168.76	32	167.50	162.00	12	13,011	0.09%
2021/09/10	30	171.05	36	172.00	173.50	-6	12,479	-0.05%
2021/09/09	5	161.70	15	161.73	164.00	-10	11,860	-0.08%
2021/09/08	26.5	160.55	58	157.31	158.00	-31.5	11,556	-0.27%
2021/09/07	24	168.60	18	167.41	171.50	6	11,313	0.05%
2021/09/06	20	164.61	17	167.32	165.00	3	10,853	0.03%
2021/09/03	28	156.18	17	158.82	158.50	11	10,229	0.11%
2021/09/02	16	152.31	15.1	155.15	153.00	0.9	9,846	0.01%
2021/09/01	5	150.10	5	150.70	151.00	0	9,499	0.00%
2021/08/31	2	145.75	4	146.25	148.00	-2	9,384	-0.02%
2021/08/30	33	148.82	23	147.93	149.00	10	9,304	0.11%
2021/08/27	16	149.44	26	145.67	148.50	-10	9,135	-0.11%
2021/08/26	11	147.50	5	147.10	144.00	6	8,977	0.07%
2021/08/25	36	149.82	66	151.15	145.50	-30	8,809	-0.34%
2021/08/24	14	142.21	11	143.59	142.50	3	8,417	0.04%
2021/08/23	30	140.05	10	141.55	138.50	20	8,223	0.24%
2021/08/20	2	132.25	14.1	130.79	131.50	-12.1	8,078	-0.15%
2021/08/19	2	136.00	2	136.50	136.00	0	8,033	0.00%
2021/08/18	26	135.73	3	137.83	137.00	23	7,956	0.29%
2021/08/17	0	0.00	10	134.50	136.50	-10	7,737	-0.13%
2021/08/16	6	136.42	4	135.75	137.50	2	7,663	0.03%
2021/08/13	7	141.79	7	142.14	141.50	0	7,476	0.00%
2021/08/12	31	148.47	23	148.76	145.00	8	7,264	0.11%
2021/08/11	13	145.54	7	144.85	144.00	6	6,871	0.09%
2021/08/10	28.1	150.35	30	150.18	146.50	-1.9	6,610	-0.03%
2021/08/09	6	143.92	3.1	142.67	143.00	3	6,104	0.05%
2021/08/06	63	150.08	65	144.80	143.00	-2	6,073	-0.03%
2021/08/05	43.2	140.51	54.2	144.07	146.50	-11	5,508	-0.20%
2021/08/04	0	0.00	2.1	132.55	133.50	-2.1	4,873	-0.04%
2021/08/03	5.1	120.01	5	121.00	121.50	0.1	4,888	0.00%
2021/08/02	0	0.00	3	118.00	120.00	-3	4,890	-0.06%
2021/07/30	0	0.00	4	116.50	115.50	-4	4,889	-0.08%
2021/07/29	0	0.00	2	114.00	113.50	-2	5,004	-0.04%
2021/07/28	2	110.50	0	0.00	111.50	2	5,217	0.04%
2021/07/23	1	117.00	1	115.50	114.00	0	5,447	0.00%
2021/07/22	3	116.67	1	117.50	117.00	2	5,492	0.04%
2021/07/21	0	0.00	1	115.50	116.50	-1	5,530	-0.02%
2021/07/20	0	0.00	1	112.50	114.00	-1	5,603	-0.02%
2021/07/19	6.2	112.16	4	112.88	113.00	2.2	5,590	0.04%
2021/07/16	0	0.00	1	117.50	117.50	-1	5,552	-0.02%
2021/07/15	3	119.83	1	120.00	120.00	2	5,554	0.04%
2021/07/14	0	118.50	0	0.00	118.50	0	5,539	0.00%
2021/07/13	10	119.50	12	120.17	119.00	-2	5,563	-0.04%
2021/07/12	0	115.00	0	0.00	116.00	0	5,611	0.00%
2021/07/08	1	114.50	1	115.00	115.00	0	5,758	0.00%
2021/07/07	0	0.00	0	116.50	116.50	0	5,808	0.00%
2021/07/06	1	116.50	0	0.00	115.50	1	5,958	0.02%
2021/07/05	2	118.00	0	0.00	118.00	2	6,113	0.03%
2021/07/01	1	117.50	0	0.00	116.00	1	6,250	0.02%
2021/06/29	1	117.00	0.1	117.50	117.50	0.9	6,354	0.01%
2021/06/28	3	116.00	0.1	116.50	116.00	3	6,417	0.05%
2021/06/25	0	0.00	1	118.00	117.50	-1	6,458	-0.02%
2021/06/24	3	118.83	0	0.00	118.00	3	6,472	0.05%
2021/06/23	4	118.50	4	120.00	120.50	0	6,502	0.00%
2021/06/22	3	119.00	0	0.00	118.00	3	6,580	0.05%
2021/06/21	2	118.51	1	121.00	121.00	1	6,606	0.02%
2021/06/18	1	123.46	1.1	124.90	122.00	0	6,651	0.00%
2021/06/16	6	123.75	2	121.77	121.50	4	6,721	0.06%
2021/06/15	3	123.67	6	122.92	124.00	-3	6,686	-0.04%
2021/06/10	1	114.50	2	116.00	116.00	-1	6,782	-0.01%
2021/06/08	0	0.00	2	115.49	114.50	-2	6,997	-0.03%
2021/06/04	2	114.00	1	114.50	114.00	1	7,374	0.01%
2021/06/03	0	0.00	1	115.00	115.00	-1	7,573	-0.01%
2021/06/02	0	0.00	2	115.75	116.00	-2	7,656	-0.03%
2021/06/01	2	117.75	2	117.75	117.50	0	7,776	0.00%
2021/05/31	0	0.00	3.1	117.49	118.00	-3.1	7,947	-0.04%
2021/05/28	4	117.25	3.1	117.32	117.00	1	8,124	0.01%
2021/05/27	3	113.50	12.1	114.74	116.50	-9.1	8,110	-0.11%
2021/05/26	0	0.00	0.1	113.00	113.00	-0.1	8,165	0.00%
2021/05/25	1	112.50	7	112.07	112.50	-6	8,145	-0.07%
2021/05/24	1	107.00	1	107.50	108.00	0	8,137	0.00%
2021/05/21	0	0.00	2	109.25	109.00	-2	8,204	-0.02%
2021/05/19	0	0.00	2	106.50	106.50	-2	8,269	-0.02%
2021/05/18	3	107.17	1	106.50	108.50	2	8,350	0.02%
2021/05/17	2	101.50	0	0.00	104.50	2	8,383	0.02%
2021/05/14	5	106.70	2	107.00	105.50	3	8,318	0.04%
2021/05/13	0	0.00	1	111.50	110.00	-1	8,342	-0.01%
2021/05/12	3	103.83	1	106.50	101.50	2	8,514	0.02%
2021/05/11	8	109.75	3	109.00	109.50	5	8,481	0.06%
2021/05/07	3	113.83	0	0.00	114.00	3	8,515	0.04%
2021/05/06	0	0.00	1	115.00	112.50	-1	8,587	-0.01%
2021/05/05	3	111.00	20	110.00	110.50	-17	8,498	-0.20%
2021/05/04	1	111.50	0	0.00	116.00	1	8,429	0.01%
2021/05/03	1	115.00	2.2	118.40	115.00	-1.2	8,682	-0.01%
2021/04/29	0	0.00	0.2	119.00	119.50	-0.2	8,761	0.00%
2021/04/28	0	0.00	1	119.50	120.00	-1	8,781	-0.01%
2021/04/27	0	0.00	2	119.50	119.50	-2	8,896	-0.02%
2021/04/26	5	118.50	4	120.25	118.50	1	8,923	0.01%
2021/04/23	0	0.00	1	116.50	116.50	-1	8,894	-0.01%
2021/04/21	1	113.00	2.1	113.50	113.50	-1.1	9,049	-0.01%
2021/04/20	0	0.00	2	114.75	115.00	-2	9,224	-0.02%
2021/04/19	0	0.00	1	115.50	116.00	-1	9,243	-0.01%
2021/04/16	2	116.50	8	117.88	116.50	-6	9,284	-0.06%
2021/04/14	0	0.00	2	113.50	113.00	-2	9,305	-0.02%
2021/04/13	4	116.75	0.1	116.50	116.50	3.9	9,261	0.04%
2021/04/12	2	117.00	1	115.51	116.00	1	9,214	0.01%
2021/04/09	1.5	116.33	15	115.83	116.50	-13.5	9,116	-0.15%
2021/04/08	6	112.42	3	111.50	112.50	3	8,994	0.03%
2021/04/07	2.2	110.73	2	110.75	111.00	0.2	8,990	0.00%
2021/04/06	10	111.50	3	112.16	112.00	7	8,939	0.08%
2021/03/31	1	108.00	0	0.00	108.00	1	8,830	0.01%
2021/03/30	1	108.50	1	110.00	110.00	0	8,746	0.00%
2021/03/26	2	107.25	0	0.00	107.00	2	8,690	0.02%
2021/03/25	3	105.17	0	0.00	106.00	3	8,666	0.03%
2021/03/24	1	105.00	0	0.00	105.50	1	8,611	0.01%
2021/03/23	0.1	110.00	0	0.00	108.50	0.1	8,634	0.00%
2021/03/22	1	109.00	1	108.50	109.50	0	8,623	0.00%
2021/03/19	1	106.00	1	106.50	108.00	0	8,674	0.00%
2021/03/18	1.2	109.44	1.1	109.00	109.00	0.2	8,613	0.00%
2021/03/17	3.2	108.72	0	0.00	106.00	3.2	8,614	0.04%
2021/03/16	0	0.00	1	108.00	108.50	-1	8,584	-0.01%
2021/03/15	2	106.25	3	105.67	106.00	-1	8,767	-0.01%
2021/03/12	0.5	105.99	8	105.63	106.50	-7.5	9,054	-0.08%
2021/03/11	9.7	101.05	5	101.80	102.00	4.7	9,045	0.05%
2021/03/10	3.4	101.26	2	102.00	100.50	1.4	8,877	0.02%
2021/03/09	6.2	99.88	9	100.71	102.50	-2.8	8,724	-0.03%
2021/03/08	2	105.25	0	0.00	103.50	2	8,592	0.02%
2021/03/05	4	105.13	0.1	106.00	106.00	3.9	8,532	0.05%
2021/03/04	6	109.08	2	108.50	108.50	4	8,465	0.05%
2021/03/03	12	111.58	2	113.00	112.50	10	8,319	0.12%
2021/03/02	5	115.80	0	0.00	115.00	5	8,190	0.06%
2021/02/26	4	117.75	0	0.00	116.00	4	8,162	0.05%
2021/02/24	1.1	120.41	2	122.75	122.00	-0.9	8,444	-0.01%
2021/02/23	4.2	122.78	2	122.00	122.00	2.2	8,511	0.03%
2021/02/22	10	124.50	0.1	125.50	125.50	9.9	8,435	0.12%
2021/02/19	4	125.25	5	124.60	124.50	-1	8,413	-0.01%
2021/02/18	9	123.78	1	124.00	123.50	8	8,373	0.10%
2021/02/17	4	127.38	3	127.17	126.50	1	8,278	0.01%
2021/02/05	4.1	127.75	4	127.50	126.00	0.1	8,186	0.00%
2021/02/04	4	125.88	4	126.24	126.50	0	8,143	0.00%
2021/02/03	7	125.00	43.1	125.11	127.00	-36	8,047	-0.45%
2021/02/02	20	118.00	5	117.70	118.00	15	7,806	0.19%
2021/02/01	9	113.83	5	114.00	115.00	4	7,775	0.05%
2021/01/29	11	116.32	0	0.00	112.00	11	7,766	0.14%
2021/01/28	3	119.17	4	118.00	117.00	-1	7,864	-0.01%
2021/01/27	2	124.75	2	126.50	122.50	0	7,762	0.00%
2021/01/26	19	125.92	18	126.36	123.00	1	7,665	0.01%
2021/01/25	23	127.85	12	126.71	129.50	11	7,524	0.15%
2021/01/22	3	123.50	5	123.00	123.00	-2	7,177	-0.03%
2021/01/21	2	120.25	2	121.50	120.00	0	7,023	0.00%
2021/01/20	9	120.00	8	120.19	120.00	1	6,918	0.01%
2021/01/19	6	118.67	3	119.33	118.50	3	6,791	0.04%
2021/01/18	2.1	115.26	8.5	115.26	116.50	-6.4	6,711	-0.10%
2021/01/15	7.1	120.12	7	121.64	117.50	0.1	6,677	0.00%
2021/01/14	6.1	121.34	2	121.00	122.00	4.1	6,525	0.06%
2021/01/13	5	121.80	12.1	120.46	124.00	-7.1	6,448	-0.11%
2021/01/12	4	117.25	5	117.40	117.00	-1	6,247	-0.02%
2021/01/11	9	117.06	5	118.20	118.00	4	6,198	0.06%
2021/01/08	5	115.90	0	0.00	116.00	5	6,139	0.08%
2021/01/07	3	112.83	1	115.50	116.00	2	6,030	0.03%
2021/01/06	2	113.50	2	115.00	113.00	0	6,036	0.00%
2021/01/05	3	113.50	1	113.50	114.00	2	6,040	0.03%
2021/01/04	6	113.83	0	0.00	114.00	6	6,119	0.10%
2020/12/31	1	114.50	5.1	115.71	116.00	-4.1	6,241	-0.07%
2020/12/30	2	113.25	0	0.00	113.50	2	6,217	0.03%
2020/12/29	1.1	115.00	1	115.00	114.00	0.1	6,249	0.00%
2020/12/28	2	114.25	0	0.00	118.00	2	6,298	0.03%
2020/12/25	3	114.83	0	0.00	115.00	3	6,405	0.05%
2020/12/22	0.1	114.50	1	115.00	114.50	-0.9	6,881	-0.01%
2020/12/21	1	114.00	1	115.00	115.50	0	6,899	0.00%
2020/12/18	1.1	115.50	2	115.25	116.00	-0.9	6,886	-0.01%
2020/12/17	1	116.50	8	115.88	115.00	-7	6,863	-0.10%
2020/12/16	2	112.75	4	113.63	112.50	-2	6,773	-0.03%
2020/12/15	8	113.19	5	111.80	112.50	3	6,713	0.04%
2020/12/14	3	114.50	2.2	115.23	116.00	0.8	6,632	0.01%
2020/12/11	3	116.00	4	113.00	116.00	-1	6,635	-0.02%
2020/12/10	9	117.89	9	117.83	117.50	0	6,563	0.00%
2020/12/09	9.2	125.59	5.2	125.33	123.50	4	6,475	0.06%
2020/12/08	14	121.07	10.6	122.17	125.50	3.4	6,235	0.06%
2020/12/07	12	112.83	16	113.34	114.50	-4	5,911	-0.07%
2020/12/04	0	0.00	1.5	108.36	109.00	-1.5	5,764	-0.03%
2020/12/03	0	0.00	2	108.50	108.50	-2	5,755	-0.03%
2020/12/02	1	109.00	2	108.50	109.00	-1	5,925	-0.02%
2020/11/30	1	105.00	0	0.00	105.00	1	5,993	0.02%
2020/11/27	1.1	106.89	0	0.00	107.00	1.1	5,923	0.02%
2020/11/26	1.1	104.59	0	0.00	105.00	1.1	5,935	0.02%
2020/11/25	1.2	106.54	2	106.50	106.50	-0.9	6,016	-0.01%
2020/11/24	5.1	107.02	3	107.17	105.50	2.1	5,976	0.03%
2020/11/23	21.3	109.65	11	107.14	108.00	10.3	5,890	0.17%
2020/11/20	1	101.98	9	103.51	105.00	-8	5,579	-0.14%
2020/11/18	0	0.00	2	99.00	99.50	-2	5,642	-0.04%
2020/11/17	1	99.10	0	0.00	99.00	1	5,692	0.02%
2020/11/11	1	97.50	0	0.00	98.00	1	5,755	0.02%
2020/11/10	1	98.00	0	0.00	98.30	1	5,774	0.02%
2020/11/09	0	0.00	1	102.50	103.00	-1	5,794	-0.02%
2020/11/06	7	101.00	4	100.00	100.50	3	5,810	0.05%
2020/11/05	6	99.00	12	99.90	100.00	-6	5,873	-0.10%
2020/11/04	0	0.00	3	95.80	96.20	-3	5,758	-0.05%
2020/11/03	1	93.70	1	94.10	93.90	0	5,943	0.00%
2020/10/30	2	93.45	0	0.00	93.20	2	6,478	0.03%
2020/10/29	1	93.50	0	0.00	94.20	1	6,545	0.02%
2020/10/27	2	93.90	2	93.60	94.50	0	6,680	0.00%
2020/10/22	0	0.00	0.2	96.50	96.20	-0.2	7,492	0.00%
2020/10/21	1	97.50	0	0.00	97.10	1	7,886	0.01%
2020/10/20	0	0.00	3	98.23	98.50	-3	8,046	-0.04%
2020/10/19	1	97.30	1	97.70	97.10	0	8,531	0.00%
2020/10/16	0	0.00	0	98.20	98.20	0	8,724	0.00%
2020/10/15	1	99.40	0	0.00	98.50	1	8,772	0.01%
2020/10/14	0	0.00	2	99.60	99.40	-2	8,800	-0.02%
2020/10/13	1	97.90	0	0.00	98.50	1	8,855	0.01%
2020/10/12	0	0.00	2	99.00	99.00	-2	8,854	-0.02%
2020/10/08	1	98.20	10	99.57	98.50	-9	8,817	-0.10%
2020/10/07	1	96.40	0	0.00	96.50	1	8,698	0.01%
2020/10/06	0	0.00	5	96.62	96.70	-5	8,709	-0.06%
2020/10/05	8	96.21	2	97.30	95.30	6	8,729	0.07%
2020/09/30	0	0.00	5	95.70	96.10	-5	8,722	-0.06%
2020/09/29	15	97.75	11	96.35	95.00	4	8,693	0.05%
2020/09/28	2	93.55	5	96.28	97.80	-3	8,607	-0.03%
2020/09/24	1	91.30	2	91.15	90.80	-1	8,630	-0.01%
2020/09/23	0	0.00	1	93.70	93.60	-1	8,682	-0.01%
2020/09/17	1	96.30	0	0.00	95.60	1	8,775	0.01%
2020/09/16	1	96.00	0	0.00	95.60	1	8,794	0.01%
2020/09/15	4	96.68	4	96.80	96.00	0	8,783	0.00%
2020/09/14	0	0.00	4	97.98	97.90	-4	8,745	-0.05%
2020/09/10	1	97.30	2	97.65	97.30	-1	8,638	-0.01%
2020/09/08	3	97.03	1.7	97.20	96.00	1.3	8,629	0.02%
2020/09/07	4	97.35	2	101.00	96.50	2	8,619	0.02%
2020/09/03	1	96.50	8	96.19	96.00	-7	8,459	-0.08%
2020/09/02	2	94.40	1	93.70	94.60	1	8,345	0.01%
2020/08/31	4	94.58	2	95.95	93.50	2	8,317	0.02%
2020/08/28	0	0.00	3	93.77	93.90	-3	8,160	-0.04%
2020/08/27	1	93.80	1	93.80	93.30	0	8,141	0.00%
2020/08/26	9	93.91	6	94.72	93.70	3	8,112	0.04%
2020/08/25	6	94.05	12.2	94.31	94.40	-6.2	8,088	-0.08%
2020/08/24	7	90.70	8	91.54	91.90	-1	8,028	-0.01%
2020/08/21	0	0.00	1	88.20	88.30	-1	7,952	-0.01%
2020/08/20	2	84.85	6	84.90	84.80	-4	7,882	-0.05%
2020/08/19	3	90.67	5	91.08	89.50	-2	7,851	-0.03%
2020/08/18	0	0.00	2	89.70	89.60	-2	7,794	-0.03%
2020/08/17	3	91.03	1	90.90	90.30	2	7,790	0.03%
2020/08/14	2	91.25	14	91.43	91.50	-12	7,809	-0.15%
2020/08/13	0	0.00	11	90.45	91.40	-11	7,764	-0.14%
2020/08/12	3	87.50	3	87.63	88.20	0	7,641	0.00%
2020/08/11	4	89.85	5	89.82	89.90	-1	7,618	-0.01%
2020/08/10	19	88.72	1	87.70	87.20	18	7,603	0.24%
2020/08/07	19	89.88	20	89.70	89.70	-1	7,614	-0.01%
2020/08/06	33	93.27	13	92.78	92.10	20	7,480	0.27%
2020/08/05	2	94.45	1.5	96.03	97.70	0.5	7,132	0.01%
2020/08/04	4	93.05	2	93.35	93.10	2	6,992	0.03%
2020/08/03	3	94.03	0	0.00	93.20	3	6,925	0.04%
2020/07/31	1	95.40	3	96.27	95.20	-2	6,880	-0.03%
2020/07/30	4	95.78	5	97.52	95.10	-1	6,820	-0.01%
2020/07/29	7	95.26	4	94.50	95.20	3	6,724	0.04%
2020/07/28	22	98.96	14	97.57	95.50	8	6,632	0.12%
2020/07/27	18.7	94.24	15	93.75	93.90	3.7	6,091	0.06%
2020/07/24	25	91.58	17	89.13	89.00	8	5,776	0.14%
2020/07/23	37	94.01	36	92.48	91.30	1	5,658	0.02%
2020/07/22	4	86.48	1	90.00	90.70	3	5,280	0.06%
2020/07/21	0	0.00	10	83.70	82.50	-10	5,158	-0.19%
2020/07/20	0	0.00	1	82.20	81.20	-1	5,127	-0.02%
2020/07/17	5	81.20	5	82.80	81.20	0	5,099	0.00%
2020/07/14	10	82.45	1	83.00	82.60	9	5,031	0.18%
2020/07/13	0	0.00	1	82.10	82.30	-1	5,060	-0.02%
2020/07/07	0	0.00	4	81.83	81.90	-4	5,238	-0.08%
2020/07/06	5	79.24	3	79.40	80.30	2	5,212	0.04%
2020/07/03	1	80.60	2	80.40	80.90	-1	5,215	-0.02%
2020/07/02	0	0.00	1	79.00	79.10	-1	5,189	-0.02%
2020/07/01	1	78.60	0	0.00	78.60	1	5,144	0.02%
2020/06/30	2	78.20	0	0.00	77.80	2	5,157	0.04%
2020/06/29	1	79.20	0	0.00	77.50	1	5,212	0.02%
2020/06/24	1	78.90	1	78.80	78.30	0	5,290	0.00%
2020/06/19	0	0.00	3	77.10	77.00	-3	5,594	-0.05%
2020/06/15	0	0.00	1	75.20	76.00	-1	6,083	-0.02%
2020/06/11	1	78.30	1	79.00	77.20	0	6,109	0.00%
2020/06/10	0	0.00	2	77.30	77.20	-2	6,099	-0.03%
2020/06/09	1	76.50	1	76.20	75.80	0	6,181	0.00%
2020/06/08	0	0.00	1	74.30	75.80	-1	6,305	-0.02%
2020/06/05	0	0.00	6	74.32	74.40	-6	6,300	-0.10%
2020/06/03	6	73.33	1	74.00	73.40	5	6,422	0.08%
2020/06/02	2	73.55	0	0.00	73.20	2	6,435	0.03%
2020/06/01	0	0.00	1	73.50	73.40	-1	6,440	-0.02%
2020/05/29	1	71.60	1	73.50	73.50	0	6,453	0.00%
2020/05/28	1	71.50	1	72.40	71.60	0	6,447	0.00%
2020/05/27	1	71.30	1	71.70	71.40	0	6,474	0.00%
2020/05/26	1	71.50	3	71.70	71.20	-2	6,514	-0.03%
2020/05/25	4	70.80	4	70.80	71.50	0	6,524	0.00%
2020/05/21	1	69.70	1	69.40	69.90	0	6,735	0.00%
2020/05/20	1	68.50	1	68.70	68.40	0	6,756	0.00%
2020/05/18	2	68.90	0	0.00	67.60	2	6,734	0.03%
2020/05/15	1	71.70	0	0.00	70.10	1	6,724	0.01%
2020/05/14	16	74.46	42	72.79	71.70	-26	6,681	-0.39%
2020/05/13	28	72.40	1	71.70	72.80	27	6,547	0.41%
2020/05/11	2	70.50	0	0.00	70.20	2	6,516	0.03%
2020/05/08	0	0.00	4	71.45	70.40	-4	6,544	-0.06%
2020/05/07	2	69.90	0	0.00	69.80	2	6,537	0.03%
2020/05/04	1	67.40	4	69.38	69.50	-3	6,636	-0.05%
2020/04/30	1	69.40	1	69.00	69.90	0	6,624	0.00%
2020/04/29	2	68.00	3	68.40	68.60	-1	6,573	-0.02%
2020/04/28	1	67.80	2	67.85	68.40	-1	6,512	-0.02%
2020/04/27	1	68.10	2	67.80	67.60	-1	6,581	-0.02%
2020/04/23	1	67.80	2	67.15	67.30	-1	6,469	-0.02%
2020/04/22	3	66.63	0	0.00	67.50	3	6,486	0.05%
2020/04/21	0	0.00	1	66.70	66.50	-1	6,537	-0.02%
2020/04/20	0	0.00	10	67.50	68.00	-10	6,663	-0.15%
2020/04/17	5	69.04	1	68.30	68.20	4	6,683	0.06%
2020/04/16	3	68.70	2	68.50	67.70	1	6,616	0.02%
2020/04/15	9	67.63	2	67.05	68.00	7	6,543	0.11%
2020/04/14	1	64.30	11	65.33	65.50	-10	6,409	-0.16%
2020/04/13	3	63.13	0	0.00	63.00	3	6,323	0.05%
2020/04/10	3	62.63	2	62.75	62.90	1	6,302	0.02%
2020/04/09	1	61.70	4	61.88	62.40	-3	6,216	-0.05%
2020/04/08	2	61.00	0	0.00	61.60	2	6,163	0.03%
2020/04/07	16	60.95	1	60.40	61.20	15	6,065	0.25%
2020/04/06	2	59.15	0	0.00	59.50	2	6,009	0.03%
2020/04/01	1	58.80	0	0.00	58.90	1	6,190	0.02%
2020/03/30	1	58.40	2	58.50	58.60	-1	6,083	-0.02%
2020/03/27	0	0.00	5	60.20	60.50	-5	5,973	-0.08%
2020/03/26	3	57.50	5	58.32	59.00	-2	5,822	-0.03%
2020/03/25	6	59.45	3	59.53	59.00	3	5,718	0.05%
2020/03/20	3	59.07	0	0.00	58.90	3	5,750	0.05%
2020/03/19	1	57.60	0	0.00	57.60	1	5,614	0.02%
2020/03/17	0	0.00	1	65.00	65.00	-1	5,724	-0.02%
2020/03/16	0	0.00	1	69.20	67.00	-1	5,852	-0.02%
2020/03/13	12	66.70	10	66.20	70.00	2	5,922	0.03%
2020/03/12	0	0.00	1	71.80	71.40	-1	5,974	-0.02%
2020/03/11	1	71.00	10	72.70	71.80	-9	6,038	-0.15%
2020/03/10	8	71.33	1	72.90	72.00	7	6,380	0.11%
2020/03/09	0	0.00	1	73.30	72.90	-1	6,726	-0.01%
2020/03/06	2	74.70	0	0.00	74.50	2	6,781	0.03%
2020/03/05	0	0.00	2	75.30	75.10	-2	6,804	-0.03%
2020/03/03	1	74.70	0	0.00	75.10	1	6,861	0.01%
2020/03/02	0	0.00	1	73.20	74.00	-1	6,891	-0.01%
2020/02/25	8	73.90	9	75.11	75.30	-1	7,200	-0.01%
2020/02/24	15	74.91	13	74.13	74.00	2	7,139	0.03%
2020/02/21	1	78.70	0	0.00	78.40	1	6,994	0.01%
2020/02/20	2	77.50	0	0.00	77.70	2	6,922	0.03%
2020/02/19	1	77.60	1	77.80	78.00	0	6,909	0.00%
2020/02/17	0	0.00	1	79.00	78.30	-1	6,895	-0.01%
2020/02/13	0	0.00	9	78.90	78.80	-9	6,802	-0.13%
2020/02/12	2	77.55	2	78.40	78.50	0	6,766	0.00%
2020/02/11	4	77.05	0	0.00	77.00	4	6,714	0.06%
2020/02/06	5	78.28	0	0.00	78.90	5	6,644	0.08%
2020/02/04	0	0.00	18	77.32	76.80	-18	6,692	-0.27%
2020/01/31	2	74.50	0	0.00	75.20	2	6,658	0.03%
2020/01/20	1	79.30	0	0.00	79.30	1	6,534	0.02%
2020/01/16	1	79.90	0	0.00	80.10	1	6,522	0.02%
2020/01/15	3	81.43	1	82.50	81.00	2	6,483	0.03%
2020/01/14	19	81.41	29	81.25	83.10	-10	6,389	-0.16%
2020/01/13	0	0.00	4	79.20	79.80	-4	6,228	-0.06%
2020/01/08	1	77.00	0	0.00	76.80	1	6,204	0.02%
2020/01/03	2	78.85	2	79.60	78.00	0	6,122	0.00%
2019/12/31	1	79.20	0	0.00	79.30	1	6,019	0.02%
2019/12/30	17	80.69	1	81.10	80.20	16	6,024	0.27%
2019/12/27	3	79.90	6	80.07	80.00	-3	5,985	-0.05%
2019/12/26	7	77.80	1	77.80	78.10	6	5,767	0.10%
2019/12/25	7	77.96	1	77.70	78.30	6	5,805	0.10%
2019/12/19	0	0.00	1	77.50	77.70	-1	5,892	-0.02%
2019/12/18	0	0.00	5	79.66	78.70	-5	5,851	-0.09%
2019/12/16	0	0.00	1	78.10	77.30	-1	5,662	-0.02%
2019/12/13	1	77.20	20	76.83	77.00	-19	5,630	-0.34%
2019/12/12	25	77.12	9	77.03	77.00	16	5,505	0.29%
2019/12/11	9	75.79	9	76.36	77.40	0	5,432	0.00%
2019/12/10	4	77.13	1	75.90	76.00	3	5,289	0.06%
2019/12/09	4	77.40	0	0.00	76.70	4	5,178	0.08%
2019/12/06	4	79.75	5	78.44	77.90	-1	5,055	-0.02%
2019/12/05	22	79.87	12	80.34	79.60	10	4,882	0.20%
2019/12/04	20	76.97	28	77.33	76.20	-8	4,564	-0.18%
2019/12/03	1	72.60	20	72.69	73.10	-19	4,170	-0.46%
2019/12/02	0	0.00	1	70.00	70.70	-1	4,111	-0.02%
2019/11/29	1	72.10	2	71.90	71.60	-1	4,239	-0.02%
2019/11/28	2	72.50	8	71.95	72.40	-6	4,183	-0.14%
2019/11/27	2	73.00	1	71.60	71.10	1	4,140	0.02%
2019/11/26	0	0.00	3	70.90	72.00	-3	4,053	-0.07%
2019/11/25	1	69.20	0	0.00	68.80	1	3,784	0.03%
2019/11/22	0	0.00	1	68.00	68.00	-1	3,686	-0.03%
2019/11/21	7	65.34	3	66.47	66.70	4	3,627	0.11%
2019/11/20	1	66.10	0	0.00	65.20	1	3,592	0.03%
2019/11/19	1	66.40	0	0.00	66.50	1	3,552	0.03%
2019/11/15	0	0.00	10	65.99	66.60	-10	3,539	-0.28%
2019/11/14	1	63.80	0	0.00	64.20	1	3,508	0.03%
2019/11/13	1	64.50	0	0.00	64.30	1	3,532	0.03%
2019/11/05	2	67.10	0	0.00	66.50	2	3,557	0.06%
2019/11/04	1	67.40	5	67.48	67.40	-4	3,522	-0.11%
2019/11/01	1	65.40	0	0.00	65.20	1	3,511	0.03%
2019/10/31	0	0.00	1	64.90	65.20	-1	3,503	-0.03%
2019/10/30	2	63.60	1	64.60	64.10	1	3,493	0.03%
2019/10/29	1	64.50	2	65.20	64.20	-1	3,610	-0.03%
2019/10/28	6	65.08	0	0.00	65.00	6	3,626	0.17%
2019/10/23	0	0.00	1	62.80	62.60	-1	3,661	-0.03%
2019/10/22	3	63.37	0	0.00	63.50	3	3,697	0.08%
2019/10/17	0	0.00	5	63.60	64.30	-5	3,946	-0.13%
2019/10/03	10	61.65	0	0.00	61.20	10	3,875	0.26%
2019/09/27	5	63.46	0	0.00	62.70	5	3,858	0.13%
2019/09/23	3	67.27	0	0.00	67.60	3	3,934	0.08%
2019/09/20	1	67.90	0	0.00	68.00	1	3,998	0.03%
2019/09/18	0	0.00	4	67.75	68.60	-4	4,064	-0.10%
2019/09/17	0	0.00	15	66.01	66.00	-15	3,970	-0.38%
2019/09/12	0	0.00	2	66.15	65.60	-2	3,958	-0.05%
2019/09/10	1	64.50	0	0.00	65.00	1	3,922	0.03%
2019/09/06	0	0.00	1	66.00	66.10	-1	3,880	-0.03%
2019/09/05	2	65.10	0	0.00	64.90	2	3,870	0.05%
2019/09/03	0	0.00	1	65.10	64.50	-1	3,948	-0.03%
2019/08/30	0	0.00	1	63.80	64.00	-1	3,876	-0.03%
2019/08/28	0	0.00	1	63.30	63.40	-1	3,887	-0.03%
2019/08/27	0	0.00	1	63.10	63.30	-1	3,890	-0.03%
2019/08/26	0	0.00	2	62.20	62.80	-2	3,942	-0.05%
2019/08/20	0.2	62.00	0	0.00	61.90	0.2	4,183	0.00%
2019/08/16	0	0.00	1	62.20	62.70	-1	4,230	-0.02%
2019/08/15	0	0.00	1	60.30	60.90	-1	4,243	-0.02%
2019/08/06	2	60.90	1	61.00	62.20	1	4,561	0.02%
2019/08/05	3	62.47	0	0.00	61.90	3	4,559	0.07%
2019/08/02	1	62.00	1	63.60	64.00	0	4,565	0.00%
2019/08/01	1	62.50	5	62.52	62.50	-4	4,563	-0.09%
2019/07/29	2	64.65	2	64.50	64.50	0	4,572	0.00%
2019/07/26	3	63.40	3	64.23	64.00	0	4,691	0.00%
2019/07/25	6	65.12	6	64.67	64.40	0	4,793	0.00%
2019/07/24	10	64.49	8	64.48	64.50	2	4,772	0.04%
2019/07/23	4	64.53	4	64.48	64.50	0	4,776	0.00%
2019/07/22	0	0.00	1	63.00	63.10	-1	4,709	-0.02%
2019/07/19	1	62.60	3	62.67	62.00	-2	4,718	-0.04%
2019/07/17	1	61.30	2	61.80	61.40	-1	4,725	-0.02%
2019/07/16	3	62.73	0	0.00	62.70	3	4,712	0.06%
2019/07/15	2	61.30	0	0.00	61.80	2	4,829	0.04%
2019/07/12	2	61.40	0	0.00	61.20	2	4,903	0.04%
2019/07/11	0	0.00	1	61.40	61.30	-1	4,932	-0.02%
2019/07/09	1	60.30	0	0.00	60.80	1	4,973	0.02%
2019/07/04	4	61.83	0	0.00	61.20	4	5,038	0.08%
2019/07/03	2	63.90	0	0.00	64.60	2	5,088	0.04%
2019/07/02	2	66.30	0	0.00	65.80	2	5,038	0.04%
2019/07/01	0	0.00	2	66.40	66.90	-2	5,027	-0.04%
2019/06/28	1	64.80	1	65.10	65.20	0	5,026	0.00%
2019/06/27	0	0.00	4	66.03	66.00	-4	4,979	-0.08%
2019/06/26	2	63.95	0	0.00	65.00	2	4,944	0.04%
2019/06/25	0	0.00	4	65.00	65.20	-4	4,965	-0.08%
2019/06/19	0	0.00	1	63.10	63.00	-1	5,100	-0.02%
2019/06/14	1	60.60	0	0.00	60.60	1	5,173	0.02%
2019/06/12	1.1	60.28	1	59.20	60.50	0.1	5,218	0.00%
2019/06/11	1	59.70	0	0.00	60.00	1	5,190	0.02%
2019/06/06	1	59.30	0	0.00	58.20	1	5,167	0.02%
2019/06/03	0.1	60.20	0	0.00	59.70	0.1	5,298	0.00%
2019/05/28	0.1	60.10	0	0.00	59.30	0.1	5,379	0.00%
2019/05/24	1	60.20	0	0.00	60.20	1	5,510	0.02%
2019/05/21	2.2	59.37	2	60.00	60.00	0.2	5,621	0.00%
2019/05/15	0	0.00	1	64.50	64.20	-1	6,056	-0.02%
2019/05/14	2	62.40	0	0.00	64.00	2	6,218	0.03%
2019/05/09	1	64.50	0	0.00	63.70	1	6,526	0.02%
2019/05/03	1	64.30	1	64.00	65.00	0	6,627	0.00%
2019/05/02	4	66.15	0	0.00	65.70	4	6,505	0.06%
2019/04/26	3	67.97	0	0.00	68.00	3	6,423	0.05%
2019/04/25	0	0.00	1	69.30	70.20	-1	6,353	-0.02%
2019/04/24	0	0.00	3	69.27	69.10	-3	6,368	-0.05%
2019/04/23	3	69.10	1	70.00	69.10	2	6,506	0.03%
2019/04/22	0	0.00	2	69.00	68.90	-2	6,531	-0.03%
2019/04/19	1	68.80	3	70.83	69.20	-2	6,573	-0.03%
2019/04/18	3	69.03	0	0.00	69.20	3	6,541	0.05%
2019/04/17	0	0.00	1	68.60	68.70	-1	6,513	-0.02%
2019/04/16	1	68.20	0	0.00	68.00	1	6,516	0.02%
2019/04/12	0	0.00	3	67.40	67.20	-3	6,562	-0.05%
2019/04/11	0.2	67.10	0	0.00	67.00	0.2	6,607	0.00%
2019/04/10	1	66.90	1	66.30	67.20	0	6,612	0.00%
2019/04/09	1	67.60	0	0.00	67.70	1	6,621	0.02%
2019/04/08	0	0.00	1	69.40	69.50	-1	6,545	-0.02%
2019/04/01	2	67.00	0	0.00	67.00	2	6,446	0.03%
2019/03/29	0	0.00	1	64.70	66.50	-1	6,393	-0.02%
2019/03/26	1	67.60	0	0.00	67.90	1	6,378	0.02%
2019/03/22	0	0.00	1	68.00	68.20	-1	6,318	-0.02%
2019/03/15	1	66.50	0	0.00	65.80	1	6,164	0.02%
2019/03/14	0	0.00	1	66.40	66.50	-1	6,176	-0.02%
2019/03/11	2	65.60	0	0.00	65.50	2	6,188	0.03%
2019/03/08	2	67.05	1	67.00	66.80	1	6,157	0.02%
2019/03/06	3	69.23	0	0.00	70.20	3	6,188	0.05%
2019/03/05	1	70.00	1	70.00	70.20	0	6,260	0.00%
2019/03/04	3	70.53	3	70.60	70.00	0	6,218	0.00%
2019/02/27	4	68.08	0	0.00	69.30	4	6,111	0.07%
2019/02/26	0	0.00	4	68.80	68.20	-4	6,113	-0.07%
2019/02/25	1	66.20	0	0.00	66.00	1	5,938	0.02%
2019/02/22	6	65.45	0	0.00	65.60	6	5,926	0.10%
2019/02/21	0	0.00	1	66.60	66.10	-1	5,890	-0.02%
2019/02/19	1	65.50	0	0.00	66.90	1	5,805	0.02%
2019/02/18	5	68.94	6	69.87	67.40	-1	5,713	-0.02%
2019/02/15	1	65.50	3	66.20	65.50	-2	5,557	-0.04%
2019/02/14	3	65.50	1	65.40	66.10	2	5,437	0.04%
2019/02/13	1	63.50	1	63.00	62.70	0	5,202	0.00%
2019/02/12	1	63.80	0	0.00	63.50	1	5,100	0.02%
2019/01/30	0	0.00	1	67.00	66.60	-1	4,912	-0.02%
2019/01/28	0	0.00	1	65.50	64.50	-1	4,741	-0.02%
2019/01/23	0	0.00	2	61.20	61.70	-2	4,929	-0.04%
2019/01/22	0	0.00	1	61.20	61.00	-1	4,966	-0.02%
2019/01/18	0	0.00	3	59.43	60.00	-3	5,143	-0.06%
2019/01/17	2	58.30	0	0.00	57.70	2	5,214	0.04%
2019/01/16	1	57.50	5	58.32	58.50	-4	5,295	-0.08%
2019/01/15	4	57.95	0	0.00	58.00	4	5,279	0.08%
2019/01/14	0	0.00	1	55.40	55.70	-1	5,131	-0.02%
2019/01/11	2	56.20	0	0.00	56.30	2	5,087	0.04%
2019/01/10	5	56.76	0	0.00	56.30	5	5,053	0.10%
2019/01/08	1	57.80	0	0.00	57.50	1	5,007	0.02%
2018/12/28	1	59.00	0	0.00	59.50	1	5,037	0.02%
2018/12/26	0	0.00	1	60.60	60.30	-1	5,124	-0.02%
2018/12/25	1	60.20	0	0.00	60.50	1	5,129	0.02%
2018/12/19	1	65.70	0	0.00	64.00	1	5,204	0.02%
2018/12/11	1	58.30	0	0.00	58.40	1	5,306	0.02%
2018/12/04	0	0.00	2	67.50	67.50	-2	5,501	-0.04%
2018/12/03	5	67.80	0	0.00	69.00	5	5,532	0.09%
2018/11/29	0	0.00	1	65.60	64.40	-1	5,512	-0.02%
2018/11/28	1	65.10	0	0.00	64.80	1	5,469	0.02%
2018/11/09	0	0.00	5	60.00	59.90	-5	5,796	-0.09%
2018/11/07	1	61.30	4	61.00	62.30	-3	5,774	-0.05%
2018/11/02	0	0.00	1	61.30	60.90	-1	5,955	-0.02%
2018/10/26	0	0.00	2	51.90	49.90	-2	5,844	-0.03%
2018/10/25	2	49.55	2.3	49.56	49.50	-0.3	5,769	0.00%
2018/10/22	1	57.70	0	0.00	58.40	1	5,632	0.02%
2018/10/19	0	0.00	1	59.80	59.70	-1	5,642	-0.02%
2018/10/18	1	57.80	0	0.00	57.20	1	5,681	0.02%
2018/10/12	4	54.90	0	0.00	57.30	4	5,717	0.07%
2018/10/11	6	54.27	4	54.00	54.00	2	5,740	0.03%
2018/09/14	3	62.90	4	64.00	66.10	-1	5,407	-0.02%
2018/09/13	2	63.30	2	61.80	63.30	0	5,329	0.00%
2018/09/12	1	61.90	0	0.00	61.70	1	5,295	0.02%
2018/09/11	1	64.70	0	0.00	64.70	1	5,282	0.02%
2018/09/10	1	67.10	0	0.00	64.70	1	5,271	0.02%
2018/09/07	10	70.62	8	70.03	69.70	2	5,265	0.04%
2018/09/06	2	70.95	4	70.33	70.10	-2	5,357	-0.04%
2018/09/05	19	72.63	19	73.45	72.40	0	5,544	0.00%
2018/09/04	6	74.40	0	0.00	74.00	6	5,571	0.11%
2018/09/03	2	73.40	2	74.70	73.40	0	5,657	0.00%
2018/08/31	22	74.59	28	74.13	74.50	-6	5,622	-0.11%
2018/08/30	27	73.42	30	74.11	73.60	-3	5,551	-0.05%
2018/08/29	13	74.98	8	75.64	75.50	5	5,472	0.09%
2018/08/28	0	0.00	1	75.50	76.00	-1	5,378	-0.02%
2018/08/27	0	0.00	2	71.95	74.00	-2	5,327	-0.04%
2018/08/24	18	71.03	14	71.66	70.80	4	5,337	0.07%
2018/08/23	2	73.10	4	73.10	73.90	-2	5,325	-0.04%
2018/08/22	6	73.78	6	74.77	74.10	0	5,362	0.00%
2018/08/21	7	76.20	7	74.56	76.20	0	5,358	0.00%
2018/08/20	9	73.31	6	74.43	73.00	3	5,379	0.06%
2018/08/17	0	0.00	1	75.20	75.10	-1	5,358	-0.02%
2018/08/16	3	73.90	2	74.35	75.00	1	5,361	0.02%
2018/08/15	13	75.14	6	75.37	74.10	7	5,321	0.13%
2018/08/14	4	77.00	0	0.00	76.70	4	5,289	0.08%
2018/08/13	1	77.90	1	76.50	76.90	0	5,262	0.00%
2018/08/10	11	82.03	0	0.00	82.30	11	5,200	0.21%
2018/08/09	6	81.85	6	81.40	81.50	0	5,075	0.00%
2018/08/08	2	80.55	10	82.10	83.10	-8	4,918	-0.16%
2018/08/07	0	0.00	1	75.60	76.50	-1	4,710	-0.02%
2018/08/06	1	75.40	0	0.00	75.40	1	4,659	0.02%
2018/08/02	2	73.90	1	73.80	73.70	1	4,537	0.02%
2018/07/31	0	0.00	1	77.80	78.00	-1	4,434	-0.02%
2018/07/30	10	76.25	11	77.23	77.20	-1	4,391	-0.02%
2018/07/27	1	74.80	0	0.00	75.00	1	4,377	0.02%
2018/07/26	1	75.30	0	0.00	76.10	1	4,377	0.02%
2018/07/25	1	77.00	1	76.50	76.50	0	4,318	0.00%
2018/07/24	1	74.70	4	73.55	73.70	-3	4,246	-0.07%
2018/07/19	0	0.00	1	70.70	70.90	-1	4,112	-0.02%
2018/07/17	1	69.40	0	0.00	69.10	1	3,991	0.03%
2018/07/16	0	0.00	2	69.40	69.50	-2	4,021	-0.05%
2018/07/04	0	0.00	2	69.00	69.00	-2	3,883	-0.05%
2018/06/29	2	68.10	2	69.80	69.80	0	3,866	0.00%
2018/06/28	0	0.00	2	68.10	68.20	-2	3,921	-0.05%
2018/06/15	2	68.90	0	0.00	69.30	2	3,885	0.05%
2018/06/14	10	69.50	12	69.67	70.00	-2	3,758	-0.05%
2018/06/13	19	71.44	15	70.79	70.40	4	3,608	0.11%
2018/06/12	1	67.90	2	68.35	67.20	-1	3,365	-0.03%
2018/06/07	0	0.00	2	66.00	66.80	-2	3,177	-0.06%
2018/06/04	1	64.70	0	0.00	64.90	1	3,194	0.03%
2018/06/01	4	66.48	1	65.10	65.10	3	3,180	0.09%
2018/05/16	0	0.00	4	62.78	62.70	-4	3,146	-0.13%
2018/05/10	0	0.00	10	62.60	63.40	-10	3,234	-0.31%
2018/04/24	0	0.00	1	62.10	60.60	-1	3,501	-0.03%
2018/04/16	0	0.00	1	63.60	63.20	-1	3,706	-0.03%
2018/04/13	1	63.70	0	0.00	63.40	1	3,719	0.03%
2018/04/12	3	64.00	0	0.00	64.00	3	3,727	0.08%
2018/04/11	0.5	63.60	0	0.00	64.00	0.5	3,777	0.01%
2018/04/09	0.5	63.50	5	63.50	63.50	-4.5	3,787	-0.12%
2018/04/02	5	65.50	1	66.40	65.10	4	3,775	0.11%
2018/03/31	1	67.90	1	68.30	67.00	0	3,746	0.00%
2018/03/30	2	67.40	2	65.60	66.90	0	3,619	0.00%
2018/03/29	10	64.15	10	63.90	63.50	0	3,427	0.00%
2018/03/28	12	63.64	0	0.00	64.10	12	3,421	0.35%
2018/03/23	0	0.00	1	63.10	62.00	-1	3,321	-0.03%
2018/02/26	0	0.00	0.1	63.20	63.00	-0.1	3,867	0.00%
2018/02/06	0	0.00	1	60.50	60.20	-1	4,368	-0.02%
2018/02/02	1	65.70	1	66.00	65.00	0	4,326	0.00%
2018/01/31	0.1	65.50	0	0.00	65.80	0.1	4,468	0.00%
2018/01/26	1	62.70	0	0.00	63.70	1	4,362	0.02%
2018/01/19	1	67.80	0	0.00	68.10	1	4,250	0.02%
2018/01/17	2	66.60	0	0.00	68.00	2	4,085	0.05%